date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-03-25 09:30:00,37.39,37.42,37.23,37.37,81800.0,26.598,26.6194,26.4842,26.5838,81800.0
2008-03-25 09:40:00,37.37,37.51,37.37,37.43,639900.0,26.5838,26.6834,26.5838,26.6265,639900.0
2008-03-25 09:50:00,37.43,37.43,37.23,37.23,195800.0,26.6265,26.6265,26.4842,26.4842,195800.0
2008-03-25 10:00:00,37.23,37.23,37.1,37.17,130400.0,26.4842,26.4842,26.3917,26.4415,130400.0
2008-03-25 10:10:00,37.16,37.25,37.16,37.19,584900.0,26.4344,26.4985,26.4344,26.4558,584900.0
2008-03-25 10:20:00,37.19,37.26,37.18,37.18,58200.0,26.4558,26.5056,26.4487,26.4487,58200.0
2008-03-25 10:30:00,37.18,37.21,37.09,37.12,586400.0,26.4487,26.47,26.3846,26.406,586400.0
2008-03-25 10:40:00,37.13,37.32,37.13,37.29,73600.0,26.4131,26.5482,26.4131,26.5269,73600.0
2008-03-25 10:50:00,37.3,37.31,37.22,37.28,119900.0,26.534,26.5411,26.4771,26.5198,119900.0
2008-03-25 11:00:00,37.29,37.38,37.26,37.33,65000.0,26.5269,26.5909,26.5056,26.5554,65000.0
2008-03-25 11:10:00,37.33,37.42,37.32,37.34,47400.0,26.5554,26.6194,26.5482,26.5625,47400.0
2008-03-25 11:20:00,37.34,37.44,37.34,37.39,62600.0,26.5625,26.6336,26.5625,26.598,62600.0
2008-03-25 11:30:00,37.39,37.49,37.38,37.42,55600.0,26.598,26.6692,26.5909,26.6194,55600.0
2008-03-25 11:40:00,37.42,37.45,37.38,37.38,70300.0,26.6194,26.6407,26.5909,26.5909,70300.0
2008-03-25 11:50:00,37.38,37.46,37.37,37.38,121700.0,26.5909,26.6478,26.5838,26.5909,121700.0
2008-03-25 12:00:00,37.38,37.48,37.35,37.48,137600.0,26.5909,26.6621,26.5696,26.6621,137600.0
2008-03-25 12:10:00,37.49,37.55,37.48,37.54,164400.0,26.6692,26.7119,26.6621,26.7047,164400.0
2008-03-25 12:20:00,37.55,37.6,37.53,37.59,430100.0,26.7119,26.7474,26.6976,26.7403,430100.0
2008-03-25 12:30:00,37.58,37.59,37.52,37.54,57100.0,26.7332,26.7403,26.6905,26.7047,57100.0
2008-03-25 12:40:00,37.54,37.57,37.53,37.56,39100.0,26.7047,26.7261,26.6976,26.719,39100.0
2008-03-25 12:50:00,37.57,37.61,37.56,37.59,25500.0,26.7261,26.7545,26.719,26.7403,25500.0
2008-03-25 13:00:00,37.58,37.6,37.54,37.57,53300.0,26.7332,26.7474,26.7047,26.7261,53300.0
2008-03-25 13:10:00,37.56,37.59,37.54,37.57,34400.0,26.719,26.7403,26.7047,26.7261,34400.0
2008-03-25 13:20:00,37.56,37.61,37.54,37.59,44400.0,26.719,26.7545,26.7047,26.7403,44400.0
2008-03-25 13:30:00,37.6,37.65,37.58,37.59,147900.0,26.7474,26.783,26.7332,26.7403,147900.0
2008-03-25 13:40:00,37.59,37.66,37.59,37.66,45500.0,26.7403,26.7901,26.7403,26.7901,45500.0
2008-03-25 13:50:00,37.67,37.72,37.65,37.72,29500.0,26.7972,26.8328,26.783,26.8328,29500.0
2008-03-25 14:00:00,37.72,37.73,37.68,37.73,56400.0,26.8328,26.8399,26.8043,26.8399,56400.0
2008-03-25 14:10:00,37.72,37.72,37.68,37.69,36300.0,26.8328,26.8328,26.8043,26.8115,36300.0
2008-03-25 14:20:00,37.7,37.71,37.66,37.67,92000.0,26.8186,26.8257,26.7901,26.7972,92000.0
2008-03-25 14:30:00,37.68,37.68,37.62,37.67,580100.0,26.8043,26.8043,26.7617,26.7972,580100.0
2008-03-25 14:40:00,37.67,37.73,37.64,37.7,61200.0,26.7972,26.8399,26.7759,26.8186,61200.0
2008-03-25 14:50:00,37.71,37.77,37.71,37.75,63800.0,26.8257,26.8684,26.8257,26.8541,63800.0
2008-03-25 15:00:00,37.75,37.77,37.71,37.72,92800.0,26.8541,26.8684,26.8257,26.8328,92800.0
2008-03-25 15:10:00,37.71,37.77,37.69,37.73,89300.0,26.8257,26.8684,26.8115,26.8399,89300.0
2008-03-25 15:20:00,37.73,37.76,37.7,37.72,79700.0,26.8399,26.8612,26.8186,26.8328,79700.0
2008-03-25 15:30:00,37.73,37.75,37.65,37.66,65300.0,26.8399,26.8541,26.783,26.7901,65300.0
2008-03-25 15:40:00,37.67,37.71,37.63,37.63,131800.0,26.7972,26.8257,26.7688,26.7688,131800.0
2008-03-25 15:50:00,37.63,37.64,37.58,37.59,483700.0,26.7688,26.7759,26.7332,26.7403,483700.0
2008-03-26 09:30:00,37.37,37.45,37.33,37.39,135300.0,26.5838,26.6407,26.5554,26.598,135300.0
2008-03-26 09:40:00,37.39,37.41,37.29,37.3,88600.0,26.598,26.6123,26.5269,26.534,88600.0
2008-03-26 09:50:00,37.3,37.36,37.25,37.36,88800.0,26.534,26.5767,26.4985,26.5767,88800.0
2008-03-26 10:00:00,37.37,37.46,37.37,37.46,91300.0,26.5838,26.6478,26.5838,26.6478,91300.0
2008-03-26 10:10:00,37.48,37.49,37.41,37.41,60900.0,26.6621,26.6692,26.6123,26.6123,60900.0
2008-03-26 10:20:00,37.42,37.46,37.38,37.41,40000.0,26.6194,26.6478,26.5909,26.6123,40000.0
2008-03-26 10:30:00,37.41,37.41,37.3,37.32,38600.0,26.6123,26.6123,26.534,26.5482,38600.0
2008-03-26 10:40:00,37.31,37.31,37.18,37.18,59600.0,26.5411,26.5411,26.4487,26.4487,59600.0
2008-03-26 10:50:00,37.19,37.27,37.19,37.25,32800.0,26.4558,26.5127,26.4558,26.4985,32800.0
2008-03-26 11:00:00,37.25,37.25,37.2,37.23,28200.0,26.4985,26.4985,26.4629,26.4842,28200.0
2008-03-26 11:10:00,37.22,37.24,37.16,37.2,20200.0,26.4771,26.4913,26.4344,26.4629,20200.0
2008-03-26 11:20:00,37.2,37.33,37.16,37.33,32800.0,26.4629,26.5554,26.4344,26.5554,32800.0
2008-03-26 11:30:00,37.33,37.34,37.27,37.28,19300.0,26.5554,26.5625,26.5127,26.5198,19300.0
2008-03-26 11:40:00,37.29,37.33,37.23,37.32,28100.0,26.5269,26.5554,26.4842,26.5482,28100.0
2008-03-26 11:50:00,37.32,37.36,37.3,37.31,39700.0,26.5482,26.5767,26.534,26.5411,39700.0
2008-03-26 12:00:00,37.3,37.35,37.28,37.33,119600.0,26.534,26.5696,26.5198,26.5554,119600.0
2008-03-26 12:10:00,37.32,37.32,37.24,37.25,35400.0,26.5482,26.5482,26.4913,26.4985,35400.0
2008-03-26 12:20:00,37.26,37.29,37.25,37.28,44500.0,26.5056,26.5269,26.4985,26.5198,44500.0
2008-03-26 12:30:00,37.28,37.29,37.25,37.25,25900.0,26.5198,26.5269,26.4985,26.4985,25900.0
2008-03-26 12:40:00,37.25,37.27,37.17,37.2,417600.0,26.4985,26.5127,26.4415,26.4629,417600.0
2008-03-26 12:50:00,37.2,37.2,37.15,37.19,206200.0,26.4629,26.4629,26.4273,26.4558,206200.0
2008-03-26 13:00:00,37.19,37.23,37.17,37.2,43700.0,26.4558,26.4842,26.4415,26.4629,43700.0
2008-03-26 13:10:00,37.19,37.23,37.19,37.21,33300.0,26.4558,26.4842,26.4558,26.47,33300.0
2008-03-26 13:20:00,37.22,37.23,37.2,37.21,22200.0,26.4771,26.4842,26.4629,26.47,22200.0
2008-03-26 13:30:00,37.21,37.21,37.15,37.17,44600.0,26.47,26.47,26.4273,26.4415,44600.0
2008-03-26 13:40:00,37.17,37.18,37.15,37.16,34800.0,26.4415,26.4487,26.4273,26.4344,34800.0
2008-03-26 13:50:00,37.16,37.23,37.16,37.23,30700.0,26.4344,26.4842,26.4344,26.4842,30700.0
2008-03-26 14:00:00,37.22,37.28,37.19,37.26,89200.0,26.4771,26.5198,26.4558,26.5056,89200.0
2008-03-26 14:10:00,37.26,37.3,37.26,37.26,67200.0,26.5056,26.534,26.5056,26.5056,67200.0
2008-03-26 14:20:00,37.27,37.27,37.23,37.27,42500.0,26.5127,26.5127,26.4842,26.5127,42500.0
2008-03-26 14:30:00,37.26,37.32,37.24,37.28,44100.0,26.5056,26.5482,26.4913,26.5198,44100.0
2008-03-26 14:40:00,37.27,37.3,37.23,37.28,44500.0,26.5127,26.534,26.4842,26.5198,44500.0
2008-03-26 14:50:00,37.3,37.42,37.28,37.42,64400.0,26.534,26.6194,26.5198,26.6194,64400.0
2008-03-26 15:00:00,37.42,37.45,37.39,37.44,258700.0,26.6194,26.6407,26.598,26.6336,258700.0
2008-03-26 15:10:00,37.43,37.43,37.33,37.34,132000.0,26.6265,26.6265,26.5554,26.5625,132000.0
2008-03-26 15:20:00,37.33,37.38,37.28,37.3,55000.0,26.5554,26.5909,26.5198,26.534,55000.0
2008-03-26 15:30:00,37.3,37.33,37.25,37.3,45600.0,26.534,26.5554,26.4985,26.534,45600.0
2008-03-26 15:40:00,37.29,37.36,37.28,37.36,44500.0,26.5269,26.5767,26.5198,26.5767,44500.0
2008-03-26 15:50:00,37.35,37.39,37.29,37.39,164100.0,26.5696,26.598,26.5269,26.598,164100.0
2008-03-27 09:30:00,37.24,37.62,37.24,37.37,27200.0,26.4913,26.7617,26.4913,26.5838,27200.0
2008-03-27 09:40:00,37.36,37.44,37.35,37.39,45100.0,26.5767,26.6336,26.5696,26.598,45100.0
2008-03-27 09:50:00,37.4,37.4,37.22,37.29,66800.0,26.6052,26.6052,26.4771,26.5269,66800.0
2008-03-27 10:00:00,37.3,37.32,37.16,37.16,46700.0,26.534,26.5482,26.4344,26.4344,46700.0
2008-03-27 10:10:00,37.16,37.22,37.11,37.11,38900.0,26.4344,26.4771,26.3989,26.3989,38900.0
2008-03-27 10:20:00,37.11,37.12,37.02,37.04,67700.0,26.3989,26.406,26.3348,26.3491,67700.0
2008-03-27 10:30:00,37.04,37.06,36.98,37.05,79900.0,26.3491,26.3633,26.3064,26.3562,79900.0
2008-03-27 10:40:00,37.04,37.07,37.03,37.04,47400.0,26.3491,26.3704,26.3419,26.3491,47400.0
2008-03-27 10:50:00,37.03,37.14,37.02,37.12,86800.0,26.3419,26.4202,26.3348,26.406,86800.0
2008-03-27 11:00:00,37.11,37.13,37.07,37.11,48300.0,26.3989,26.4131,26.3704,26.3989,48300.0
2008-03-27 11:10:00,37.09,37.17,37.07,37.17,62600.0,26.3846,26.4415,26.3704,26.4415,62600.0
2008-03-27 11:20:00,37.17,37.2,37.09,37.11,45900.0,26.4415,26.4629,26.3846,26.3989,45900.0
2008-03-27 11:30:00,37.1,37.16,37.08,37.16,26500.0,26.3917,26.4344,26.3775,26.4344,26500.0
2008-03-27 11:40:00,37.17,37.27,37.13,37.22,1144300.0,26.4415,26.5127,26.4131,26.4771,1144300.0
2008-03-27 11:50:00,37.21,37.23,37.19,37.2,21400.0,26.47,26.4842,26.4558,26.4629,21400.0
2008-03-27 12:00:00,37.19,37.22,37.14,37.16,36300.0,26.4558,26.4771,26.4202,26.4344,36300.0
2008-03-27 12:10:00,37.15,37.27,37.15,37.26,34900.0,26.4273,26.5127,26.4273,26.5056,34900.0
2008-03-27 12:20:00,37.27,37.3,37.23,37.3,26600.0,26.5127,26.534,26.4842,26.534,26600.0
2008-03-27 12:30:00,37.3,37.38,37.3,37.33,48800.0,26.534,26.5909,26.534,26.5554,48800.0
2008-03-27 12:40:00,37.32,37.36,37.31,37.31,27000.0,26.5482,26.5767,26.5411,26.5411,27000.0
2008-03-27 12:50:00,37.31,37.32,37.29,37.29,35400.0,26.5411,26.5482,26.5269,26.5269,35400.0
2008-03-27 13:00:00,37.27,37.32,37.26,37.32,14800.0,26.5127,26.5482,26.5056,26.5482,14800.0
2008-03-27 13:10:00,37.31,37.37,37.3,37.32,11400.0,26.5411,26.5838,26.534,26.5482,11400.0
2008-03-27 13:20:00,37.31,37.31,37.26,37.27,11200.0,26.5411,26.5411,26.5056,26.5127,11200.0
2008-03-27 13:30:00,37.27,37.27,37.09,37.13,44300.0,26.5127,26.5127,26.3846,26.4131,44300.0
2008-03-27 13:40:00,37.13,37.14,37.05,37.12,44800.0,26.4131,26.4202,26.3562,26.406,44800.0
2008-03-27 13:50:00,37.12,37.15,37.09,37.11,45600.0,26.406,26.4273,26.3846,26.3989,45600.0
2008-03-27 14:00:00,37.11,37.12,37.04,37.11,38000.0,26.3989,26.406,26.3491,26.3989,38000.0
2008-03-27 14:10:00,37.12,37.16,37.08,37.12,61400.0,26.406,26.4344,26.3775,26.406,61400.0
2008-03-27 14:20:00,37.11,37.18,37.07,37.14,90700.0,26.3989,26.4487,26.3704,26.4202,90700.0
2008-03-27 14:30:00,37.13,37.27,37.13,37.26,48700.0,26.4131,26.5127,26.4131,26.5056,48700.0
2008-03-27 14:40:00,37.26,37.29,37.23,37.25,33100.0,26.5056,26.5269,26.4842,26.4985,33100.0
2008-03-27 14:50:00,37.26,37.3,37.17,37.2,59700.0,26.5056,26.534,26.4415,26.4629,59700.0
2008-03-27 15:00:00,37.2,37.23,37.16,37.2,79700.0,26.4629,26.4842,26.4344,26.4629,79700.0
2008-03-27 15:10:00,37.19,37.24,37.16,37.19,59800.0,26.4558,26.4913,26.4344,26.4558,59800.0
2008-03-27 15:20:00,37.18,37.19,37.1,37.15,63700.0,26.4487,26.4558,26.3917,26.4273,63700.0
2008-03-27 15:30:00,37.15,37.18,36.97,36.97,238800.0,26.4273,26.4487,26.2993,26.2993,238800.0
2008-03-27 15:40:00,36.97,37.03,36.97,36.99,94900.0,26.2993,26.3419,26.2993,26.3135,94900.0
2008-03-27 15:50:00,36.98,37.0,36.92,36.92,629700.0,26.3064,26.3206,26.2637,26.2637,629700.0
2008-03-28 09:30:00,37.28,37.28,37.06,37.1,552400.0,26.5198,26.5198,26.3633,26.3917,552400.0
2008-03-28 09:40:00,37.09,37.09,37.03,37.08,118000.0,26.3846,26.3846,26.3419,26.3775,118000.0
2008-03-28 09:50:00,37.08,37.23,37.08,37.2,203300.0,26.3775,26.4842,26.3775,26.4629,203300.0
2008-03-28 10:00:00,37.19,37.31,37.19,37.3,111000.0,26.4558,26.5411,26.4558,26.534,111000.0
2008-03-28 10:10:00,37.3,37.32,37.16,37.17,92300.0,26.534,26.5482,26.4344,26.4415,92300.0
2008-03-28 10:20:00,37.17,37.22,37.13,37.21,86300.0,26.4415,26.4771,26.4131,26.47,86300.0
2008-03-28 10:30:00,37.2,37.23,37.13,37.14,78900.0,26.4629,26.4842,26.4131,26.4202,78900.0
2008-03-28 10:40:00,37.13,37.16,37.11,37.14,89000.0,26.4131,26.4344,26.3989,26.4202,89000.0
2008-03-28 10:50:00,37.14,37.18,37.09,37.13,81400.0,26.4202,26.4487,26.3846,26.4131,81400.0
2008-03-28 11:00:00,37.13,37.16,37.1,37.11,87300.0,26.4131,26.4344,26.3917,26.3989,87300.0
2008-03-28 11:10:00,37.12,37.14,37.09,37.11,96500.0,26.406,26.4202,26.3846,26.3989,96500.0
2008-03-28 11:20:00,37.1,37.21,37.1,37.2,69100.0,26.3917,26.47,26.3917,26.4629,69100.0
2008-03-28 11:30:00,37.2,37.23,37.2,37.22,51200.0,26.4629,26.4842,26.4629,26.4771,51200.0
2008-03-28 11:40:00,37.21,37.22,37.18,37.18,90500.0,26.47,26.4771,26.4487,26.4487,90500.0
2008-03-28 11:50:00,37.19,37.23,37.18,37.19,92300.0,26.4558,26.4842,26.4487,26.4558,92300.0
2008-03-28 12:00:00,37.2,37.2,37.12,37.13,72200.0,26.4629,26.4629,26.406,26.4131,72200.0
2008-03-28 12:10:00,37.13,37.13,37.07,37.08,35000.0,26.4131,26.4131,26.3704,26.3775,35000.0
2008-03-28 12:20:00,37.08,37.15,37.08,37.15,34900.0,26.3775,26.4273,26.3775,26.4273,34900.0
2008-03-28 12:30:00,37.15,37.16,37.11,37.12,22800.0,26.4273,26.4344,26.3989,26.406,22800.0
2008-03-28 12:40:00,37.11,37.17,37.04,37.04,34300.0,26.3989,26.4415,26.3491,26.3491,34300.0
2008-03-28 12:50:00,37.04,37.08,37.04,37.06,40400.0,26.3491,26.3775,26.3491,26.3633,40400.0
2008-03-28 13:00:00,37.07,37.12,37.06,37.09,29100.0,26.3704,26.406,26.3633,26.3846,29100.0
2008-03-28 13:10:00,37.08,37.11,37.08,37.1,17400.0,26.3775,26.3989,26.3775,26.3917,17400.0
2008-03-28 13:20:00,37.11,37.12,37.09,37.11,28700.0,26.3989,26.406,26.3846,26.3989,28700.0
2008-03-28 13:30:00,37.11,37.11,37.04,37.07,30700.0,26.3989,26.3989,26.3491,26.3704,30700.0
2008-03-28 13:40:00,37.07,37.07,36.99,37.01,54100.0,26.3704,26.3704,26.3135,26.3277,54100.0
2008-03-28 13:50:00,37.0,37.01,36.97,36.99,19900.0,26.3206,26.3277,26.2993,26.3135,19900.0
2008-03-28 14:00:00,36.99,37.04,36.98,37.01,49900.0,26.3135,26.3491,26.3064,26.3277,49900.0
2008-03-28 14:10:00,37.0,37.07,36.99,37.04,49000.0,26.3206,26.3704,26.3135,26.3491,49000.0
2008-03-28 14:20:00,37.04,37.06,36.98,37.0,54200.0,26.3491,26.3633,26.3064,26.3206,54200.0
2008-03-28 14:30:00,37.0,37.04,36.95,36.97,42800.0,26.3206,26.3491,26.285,26.2993,42800.0
2008-03-28 14:40:00,36.97,37.03,36.96,37.02,29900.0,26.2993,26.3419,26.2922,26.3348,29900.0
2008-03-28 14:50:00,37.02,37.05,36.97,37.05,61000.0,26.3348,26.3562,26.2993,26.3562,61000.0
2008-03-28 15:00:00,37.04,37.04,36.94,36.96,53000.0,26.3491,26.3491,26.2779,26.2922,53000.0
2008-03-28 15:10:00,36.96,36.97,36.83,36.85,125700.0,26.2922,26.2993,26.1997,26.2139,125700.0
2008-03-28 15:20:00,36.86,36.94,36.86,36.92,77800.0,26.221,26.2779,26.221,26.2637,77800.0
2008-03-28 15:30:00,36.9,36.95,36.88,36.89,50000.0,26.2495,26.285,26.2352,26.2424,50000.0
2008-03-28 15:40:00,36.9,36.91,36.82,36.86,68500.0,26.2495,26.2566,26.1926,26.221,68500.0
2008-03-28 15:50:00,36.86,36.89,36.81,36.87,274200.0,26.221,26.2424,26.1854,26.2281,274200.0
2008-03-31 09:30:00,37.0,37.0,36.78,36.89,300700.0,26.3206,26.3206,26.1641,26.2424,300700.0
2008-03-31 09:40:00,36.9,37.11,36.89,37.03,128900.0,26.2495,26.3989,26.2424,26.3419,128900.0
2008-03-31 09:50:00,37.04,37.06,37.0,37.01,248200.0,26.3491,26.3633,26.3206,26.3277,248200.0
2008-03-31 10:00:00,36.99,37.0,36.91,36.91,55200.0,26.3135,26.3206,26.2566,26.2566,55200.0
2008-03-31 10:10:00,36.91,36.92,36.85,36.87,60400.0,26.2566,26.2637,26.2139,26.2281,60400.0
2008-03-31 10:20:00,36.89,36.9,36.77,36.78,72900.0,26.2424,26.2495,26.157,26.1641,72900.0
2008-03-31 10:30:00,36.79,36.87,36.79,36.87,47400.0,26.1712,26.2281,26.1712,26.2281,47400.0
2008-03-31 10:40:00,36.86,36.86,36.77,36.78,57500.0,26.221,26.221,26.157,26.1641,57500.0
2008-03-31 10:50:00,36.78,36.89,36.78,36.89,106200.0,26.1641,26.2424,26.1641,26.2424,106200.0
2008-03-31 11:00:00,36.88,36.9,36.84,36.88,131300.0,26.2352,26.2495,26.2068,26.2352,131300.0
2008-03-31 11:10:00,36.88,36.88,36.84,36.87,27200.0,26.2352,26.2352,26.2068,26.2281,27200.0
2008-03-31 11:20:00,36.88,36.94,36.86,36.93,36800.0,26.2352,26.2779,26.221,26.2708,36800.0
2008-03-31 11:30:00,36.92,36.97,36.92,36.94,18800.0,26.2637,26.2993,26.2637,26.2779,18800.0
2008-03-31 11:40:00,36.94,37.01,36.94,36.99,14100.0,26.2779,26.3277,26.2779,26.3135,14100.0
2008-03-31 11:50:00,37.0,37.02,36.95,36.96,1032400.0,26.3206,26.3348,26.285,26.2922,1032400.0
2008-03-31 12:00:00,36.96,36.99,36.96,36.97,11500.0,26.2922,26.3135,26.2922,26.2993,11500.0
2008-03-31 12:10:00,36.96,36.97,36.93,36.95,19200.0,26.2922,26.2993,26.2708,26.285,19200.0
2008-03-31 12:20:00,36.94,36.96,36.92,36.96,10300.0,26.2779,26.2922,26.2637,26.2922,10300.0
2008-03-31 12:30:00,36.97,37.03,36.97,37.0,22300.0,26.2993,26.3419,26.2993,26.3206,22300.0
2008-03-31 12:40:00,37.0,37.01,36.97,37.01,22000.0,26.3206,26.3277,26.2993,26.3277,22000.0
2008-03-31 12:50:00,37.02,37.08,37.01,37.08,19400.0,26.3348,26.3775,26.3277,26.3775,19400.0
2008-03-31 13:00:00,37.07,37.12,37.06,37.12,50500.0,26.3704,26.406,26.3633,26.406,50500.0
2008-03-31 13:10:00,37.11,37.13,37.11,37.12,12600.0,26.3989,26.4131,26.3989,26.406,12600.0
2008-03-31 13:20:00,37.13,37.19,37.12,37.19,45900.0,26.4131,26.4558,26.406,26.4558,45900.0
2008-03-31 13:30:00,37.18,37.22,37.17,37.19,18400.0,26.4487,26.4771,26.4415,26.4558,18400.0
2008-03-31 13:40:00,37.18,37.18,37.12,37.16,31900.0,26.4487,26.4487,26.406,26.4344,31900.0
2008-03-31 13:50:00,37.16,37.19,37.14,37.16,29300.0,26.4344,26.4558,26.4202,26.4344,29300.0
2008-03-31 14:00:00,37.15,37.16,37.13,37.15,26500.0,26.4273,26.4344,26.4131,26.4273,26500.0
2008-03-31 14:10:00,37.15,37.15,37.11,37.11,44000.0,26.4273,26.4273,26.3989,26.3989,44000.0
2008-03-31 14:20:00,37.12,37.15,37.11,37.13,67700.0,26.406,26.4273,26.3989,26.4131,67700.0
2008-03-31 14:30:00,37.13,37.19,37.13,37.15,62600.0,26.4131,26.4558,26.4131,26.4273,62600.0
2008-03-31 14:40:00,37.16,37.17,37.12,37.14,23300.0,26.4344,26.4415,26.406,26.4202,23300.0
2008-03-31 14:50:00,37.14,37.14,37.04,37.1,76600.0,26.4202,26.4202,26.3491,26.3917,76600.0
2008-03-31 15:00:00,37.1,37.1,37.02,37.07,38700.0,26.3917,26.3917,26.3348,26.3704,38700.0
2008-03-31 15:10:00,37.07,37.13,37.04,37.12,51700.0,26.3704,26.4131,26.3491,26.406,51700.0
2008-03-31 15:20:00,37.12,37.17,37.09,37.1,60000.0,26.406,26.4415,26.3846,26.3917,60000.0
2008-03-31 15:30:00,37.1,37.14,37.08,37.13,50900.0,26.3917,26.4202,26.3775,26.4131,50900.0
2008-03-31 15:40:00,37.13,37.27,37.13,37.26,164700.0,26.4131,26.5127,26.4131,26.5056,164700.0
2008-03-31 15:50:00,37.25,37.26,37.06,37.07,582600.0,26.4985,26.5056,26.3633,26.3704,582600.0
2008-04-01 09:30:00,37.68,37.68,37.45,37.58,275100.0,26.8043,26.8043,26.6407,26.7332,275100.0
2008-04-01 09:40:00,37.58,37.59,37.48,37.55,260300.0,26.7332,26.7403,26.6621,26.7119,260300.0
2008-04-01 09:50:00,37.55,37.62,37.52,37.59,104300.0,26.7119,26.7617,26.6905,26.7403,104300.0
2008-04-01 10:00:00,37.6,37.77,37.6,37.72,198700.0,26.7474,26.8684,26.7474,26.8328,198700.0
2008-04-01 10:10:00,37.73,37.77,37.7,37.77,67200.0,26.8399,26.8684,26.8186,26.8684,67200.0
2008-04-01 10:20:00,37.77,37.8,37.73,37.79,52000.0,26.8684,26.8897,26.8399,26.8826,52000.0
2008-04-01 10:30:00,37.79,37.85,37.77,37.8,128700.0,26.8826,26.9253,26.8684,26.8897,128700.0
2008-04-01 10:40:00,37.8,37.88,37.8,37.84,51400.0,26.8897,26.9466,26.8897,26.9182,51400.0
2008-04-01 10:50:00,37.84,37.92,37.84,37.91,99900.0,26.9182,26.9751,26.9182,26.968,99900.0
2008-04-01 11:00:00,37.92,37.94,37.89,37.9,206100.0,26.9751,26.9893,26.9537,26.9608,206100.0
2008-04-01 11:10:00,37.91,37.93,37.87,37.88,1463200.0,26.968,26.9822,26.9395,26.9466,1463200.0
2008-04-01 11:20:00,37.88,37.9,37.86,37.88,274100.0,26.9466,26.9608,26.9324,26.9466,274100.0
2008-04-01 11:30:00,37.88,37.92,37.88,37.9,56600.0,26.9466,26.9751,26.9466,26.9608,56600.0
2008-04-01 11:40:00,37.9,37.91,37.88,37.88,37200.0,26.9608,26.968,26.9466,26.9466,37200.0
2008-04-01 11:50:00,37.88,38.01,37.88,38.0,1543900.0,26.9466,27.0391,26.9466,27.032,1543900.0
2008-04-01 12:00:00,38.0,38.05,37.98,38.02,282000.0,27.032,27.0675,27.0177,27.0462,282000.0
2008-04-01 12:10:00,38.03,38.1,38.02,38.08,362900.0,27.0533,27.1031,27.0462,27.0889,362900.0
2008-04-01 12:20:00,38.1,38.12,38.08,38.09,327000.0,27.1031,27.1173,27.0889,27.096,327000.0
2008-04-01 12:30:00,38.09,38.1,38.05,38.05,124900.0,27.096,27.1031,27.0675,27.0675,124900.0
2008-04-01 12:40:00,38.05,38.08,38.05,38.05,84100.0,27.0675,27.0889,27.0675,27.0675,84100.0
2008-04-01 12:50:00,38.04,38.06,38.02,38.03,96200.0,27.0604,27.0747,27.0462,27.0533,96200.0
2008-04-01 13:00:00,38.03,38.07,38.02,38.05,87700.0,27.0533,27.0818,27.0462,27.0675,87700.0
2008-04-01 13:10:00,38.06,38.12,38.04,38.12,614300.0,27.0747,27.1173,27.0604,27.1173,614300.0
2008-04-01 13:20:00,38.1,38.16,38.1,38.13,84800.0,27.1031,27.1458,27.1031,27.1245,84800.0
2008-04-01 13:30:00,38.15,38.15,38.08,38.08,31900.0,27.1387,27.1387,27.0889,27.0889,31900.0
2008-04-01 13:40:00,38.07,38.08,38.03,38.05,36600.0,27.0818,27.0889,27.0533,27.0675,36600.0
2008-04-01 13:50:00,38.05,38.07,38.0,38.04,44000.0,27.0675,27.0818,27.032,27.0604,44000.0
2008-04-01 14:00:00,38.04,38.04,38.0,38.03,33100.0,27.0604,27.0604,27.032,27.0533,33100.0
2008-04-01 14:10:00,38.03,38.04,37.99,38.01,47600.0,27.0533,27.0604,27.0249,27.0391,47600.0
2008-04-01 14:20:00,38.01,38.15,38.01,38.08,293200.0,27.0391,27.1387,27.0391,27.0889,293200.0
2008-04-01 14:30:00,38.08,38.24,38.08,38.24,60500.0,27.0889,27.2027,27.0889,27.2027,60500.0
2008-04-01 14:40:00,38.24,38.25,38.18,38.24,104700.0,27.2027,27.2098,27.16,27.2027,104700.0
2008-04-01 14:50:00,38.24,38.29,38.19,38.2,196200.0,27.2027,27.2383,27.1671,27.1742,196200.0
2008-04-01 15:00:00,38.2,38.27,38.19,38.26,139200.0,27.1742,27.224,27.1671,27.2169,139200.0
2008-04-01 15:10:00,38.27,38.3,38.23,38.25,86500.0,27.224,27.2454,27.1956,27.2098,86500.0
2008-04-01 15:20:00,38.24,38.29,38.23,38.26,94900.0,27.2027,27.2383,27.1956,27.2169,94900.0
2008-04-01 15:30:00,38.27,38.28,38.14,38.21,162500.0,27.224,27.2312,27.1316,27.1814,162500.0
2008-04-01 15:40:00,38.21,38.29,38.21,38.25,579500.0,27.1814,27.2383,27.1814,27.2098,579500.0
2008-04-01 15:50:00,38.26,38.37,38.25,38.37,468200.0,27.2169,27.2952,27.2098,27.2952,468200.0
2008-04-02 09:30:00,38.32,38.4,38.22,38.35,237000.0,27.2596,27.3165,27.1885,27.281,237000.0
2008-04-02 09:40:00,38.35,38.36,38.27,38.3,129500.0,27.281,27.2881,27.224,27.2454,129500.0
2008-04-02 09:50:00,38.3,38.33,38.26,38.33,51300.0,27.2454,27.2667,27.2169,27.2667,51300.0
2008-04-02 10:00:00,38.31,38.37,38.25,38.35,120100.0,27.2525,27.2952,27.2098,27.281,120100.0
2008-04-02 10:10:00,38.35,38.39,38.34,38.34,195200.0,27.281,27.3094,27.2738,27.2738,195200.0
2008-04-02 10:20:00,38.35,38.44,38.33,38.44,333500.0,27.281,27.345,27.2667,27.345,333500.0
2008-04-02 10:30:00,38.44,38.48,38.43,38.45,259700.0,27.345,27.3734,27.3379,27.3521,259700.0
2008-04-02 10:40:00,38.45,38.45,38.37,38.38,63200.0,27.3521,27.3521,27.2952,27.3023,63200.0
2008-04-02 10:50:00,38.38,38.45,38.38,38.42,48500.0,27.3023,27.3521,27.3023,27.3308,48500.0
2008-04-02 11:00:00,38.42,38.44,38.38,38.39,29800.0,27.3308,27.345,27.3023,27.3094,29800.0
2008-04-02 11:10:00,38.4,38.49,38.4,38.46,1490000.0,27.3165,27.3805,27.3165,27.3592,1490000.0
2008-04-02 11:20:00,38.46,38.47,38.38,38.4,76100.0,27.3592,27.3663,27.3023,27.3165,76100.0
2008-04-02 11:30:00,38.4,38.48,38.39,38.47,117800.0,27.3165,27.3734,27.3094,27.3663,117800.0
2008-04-02 11:40:00,38.46,38.5,38.45,38.48,136800.0,27.3592,27.3877,27.3521,27.3734,136800.0
2008-04-02 11:50:00,38.48,38.5,38.46,38.48,275800.0,27.3734,27.3877,27.3592,27.3734,275800.0
2008-04-02 12:00:00,38.49,38.53,38.47,38.47,94500.0,27.3805,27.409,27.3663,27.3663,94500.0
2008-04-02 12:10:00,38.47,38.49,38.46,38.47,77800.0,27.3663,27.3805,27.3592,27.3663,77800.0
2008-04-02 12:20:00,38.49,38.49,38.42,38.44,96800.0,27.3805,27.3805,27.3308,27.345,96800.0
2008-04-02 12:30:00,38.44,38.45,38.42,38.43,90700.0,27.345,27.3521,27.3308,27.3379,90700.0
2008-04-02 12:40:00,38.43,38.45,38.4,38.41,65100.0,27.3379,27.3521,27.3165,27.3236,65100.0
2008-04-02 12:50:00,38.4,38.42,38.37,38.4,30300.0,27.3165,27.3308,27.2952,27.3165,30300.0
2008-04-02 13:00:00,38.39,38.41,38.31,38.31,39900.0,27.3094,27.3236,27.2525,27.2525,39900.0
2008-04-02 13:10:00,38.31,38.34,38.28,38.3,41700.0,27.2525,27.2738,27.2312,27.2454,41700.0
2008-04-02 13:20:00,38.3,38.37,38.28,38.35,23500.0,27.2454,27.2952,27.2312,27.281,23500.0
2008-04-02 13:30:00,38.35,38.36,38.29,38.35,103100.0,27.281,27.2881,27.2383,27.281,103100.0
2008-04-02 13:40:00,38.35,38.41,38.35,38.39,96600.0,27.281,27.3236,27.281,27.3094,96600.0
2008-04-02 13:50:00,38.4,38.44,38.39,38.4,77100.0,27.3165,27.345,27.3094,27.3165,77100.0
2008-04-02 14:00:00,38.41,38.43,38.38,38.43,65500.0,27.3236,27.3379,27.3023,27.3379,65500.0
2008-04-02 14:10:00,38.44,38.46,38.42,38.44,58100.0,27.345,27.3592,27.3308,27.345,58100.0
2008-04-02 14:20:00,38.43,38.43,38.35,38.36,32700.0,27.3379,27.3379,27.281,27.2881,32700.0
2008-04-02 14:30:00,38.36,38.36,38.23,38.27,110500.0,27.2881,27.2881,27.1956,27.224,110500.0
2008-04-02 14:40:00,38.27,38.29,38.17,38.18,313700.0,27.224,27.2383,27.1529,27.16,313700.0
2008-04-02 14:50:00,38.17,38.22,38.15,38.19,69400.0,27.1529,27.1885,27.1387,27.1671,69400.0
2008-04-02 15:00:00,38.19,38.19,38.08,38.13,91300.0,27.1671,27.1671,27.0889,27.1245,91300.0
2008-04-02 15:10:00,38.13,38.22,38.13,38.21,108300.0,27.1245,27.1885,27.1245,27.1814,108300.0
2008-04-02 15:20:00,38.21,38.23,38.15,38.23,94700.0,27.1814,27.1956,27.1387,27.1956,94700.0
2008-04-02 15:30:00,38.22,38.22,38.15,38.17,75000.0,27.1885,27.1885,27.1387,27.1529,75000.0
2008-04-02 15:40:00,38.17,38.22,38.16,38.2,52400.0,27.1529,27.1885,27.1458,27.1742,52400.0
2008-04-02 15:50:00,38.2,38.3,38.15,38.28,304500.0,27.1742,27.2454,27.1387,27.2312,304500.0
2008-04-03 09:30:00,37.94,38.09,37.94,38.01,52400.0,26.9893,27.096,26.9893,27.0391,52400.0
2008-04-03 09:40:00,38.02,38.07,37.94,38.02,153400.0,27.0462,27.0818,26.9893,27.0462,153400.0
2008-04-03 09:50:00,38.05,38.09,38.01,38.09,69600.0,27.0675,27.096,27.0391,27.096,69600.0
2008-04-03 10:00:00,38.07,38.2,38.07,38.17,274400.0,27.0818,27.1742,27.0818,27.1529,274400.0
2008-04-03 10:10:00,38.17,38.17,38.11,38.13,90100.0,27.1529,27.1529,27.1102,27.1245,90100.0
2008-04-03 10:20:00,38.13,38.13,38.04,38.06,276100.0,27.1245,27.1245,27.0604,27.0747,276100.0
2008-04-03 10:30:00,38.06,38.09,38.03,38.04,42200.0,27.0747,27.096,27.0533,27.0604,42200.0
2008-04-03 10:40:00,38.03,38.09,38.02,38.03,36500.0,27.0533,27.096,27.0462,27.0533,36500.0
2008-04-03 10:50:00,38.03,38.04,37.97,37.98,46900.0,27.0533,27.0604,27.0106,27.0177,46900.0
2008-04-03 11:00:00,37.97,38.02,37.96,38.0,174500.0,27.0106,27.0462,27.0035,27.032,174500.0
2008-04-03 11:10:00,38.0,38.08,37.99,38.08,56500.0,27.032,27.0889,27.0249,27.0889,56500.0
2008-04-03 11:20:00,38.04,38.05,37.95,37.99,91800.0,27.0604,27.0675,26.9964,27.0249,91800.0
2008-04-03 11:30:00,37.99,38.03,37.98,38.02,344200.0,27.0249,27.0533,27.0177,27.0462,344200.0
2008-04-03 11:40:00,38.02,38.08,38.01,38.08,138600.0,27.0462,27.0889,27.0391,27.0889,138600.0
2008-04-03 11:50:00,38.07,38.1,38.05,38.07,75900.0,27.0818,27.1031,27.0675,27.0818,75900.0
2008-04-03 12:00:00,38.06,38.12,38.05,38.1,117100.0,27.0747,27.1173,27.0675,27.1031,117100.0
2008-04-03 12:10:00,38.09,38.09,38.04,38.07,42800.0,27.096,27.096,27.0604,27.0818,42800.0
2008-04-03 12:20:00,38.08,38.08,38.0,38.01,121600.0,27.0889,27.0889,27.032,27.0391,121600.0
2008-04-03 12:30:00,38.0,38.11,38.0,38.11,66800.0,27.032,27.1102,27.032,27.1102,66800.0
2008-04-03 12:40:00,38.12,38.2,38.12,38.18,125000.0,27.1173,27.1742,27.1173,27.16,125000.0
2008-04-03 12:50:00,38.19,38.19,38.15,38.17,62500.0,27.1671,27.1671,27.1387,27.1529,62500.0
2008-04-03 13:00:00,38.17,38.19,38.15,38.18,56300.0,27.1529,27.1671,27.1387,27.16,56300.0
2008-04-03 13:10:00,38.16,38.28,38.16,38.28,94500.0,27.1458,27.2312,27.1458,27.2312,94500.0
2008-04-03 13:20:00,38.28,38.29,38.24,38.26,88100.0,27.2312,27.2383,27.2027,27.2169,88100.0
2008-04-03 13:30:00,38.27,38.28,38.22,38.22,100200.0,27.224,27.2312,27.1885,27.1885,100200.0
2008-04-03 13:40:00,38.22,38.24,38.19,38.24,89400.0,27.1885,27.2027,27.1671,27.2027,89400.0
2008-04-03 13:50:00,38.25,38.26,38.21,38.21,84100.0,27.2098,27.2169,27.1814,27.1814,84100.0
2008-04-03 14:00:00,38.22,38.27,38.21,38.25,97700.0,27.1885,27.224,27.1814,27.2098,97700.0
2008-04-03 14:10:00,38.25,38.27,38.19,38.19,140200.0,27.2098,27.224,27.1671,27.1671,140200.0
2008-04-03 14:20:00,38.19,38.22,38.18,38.21,25400.0,27.1671,27.1885,27.16,27.1814,25400.0
2008-04-03 14:30:00,38.21,38.24,38.15,38.17,48500.0,27.1814,27.2027,27.1387,27.1529,48500.0
2008-04-03 14:40:00,38.17,38.23,38.17,38.2,68300.0,27.1529,27.1956,27.1529,27.1742,68300.0
2008-04-03 14:50:00,38.2,38.28,38.19,38.28,38400.0,27.1742,27.2312,27.1671,27.2312,38400.0
2008-04-03 15:00:00,38.27,38.28,38.22,38.23,78700.0,27.224,27.2312,27.1885,27.1956,78700.0
2008-04-03 15:10:00,38.23,38.23,38.15,38.18,98500.0,27.1956,27.1956,27.1387,27.16,98500.0
2008-04-03 15:20:00,38.16,38.19,38.15,38.18,29100.0,27.1458,27.1671,27.1387,27.16,29100.0
2008-04-03 15:30:00,38.17,38.21,38.11,38.18,263900.0,27.1529,27.1814,27.1102,27.16,263900.0
2008-04-03 15:40:00,38.17,38.2,38.09,38.1,110700.0,27.1529,27.1742,27.096,27.1031,110700.0
2008-04-03 15:50:00,38.1,38.23,38.07,38.23,371400.0,27.1031,27.1956,27.0818,27.1956,371400.0
2008-04-04 09:30:00,38.26,38.26,38.14,38.15,78800.0,27.2169,27.2169,27.1316,27.1387,78800.0
2008-04-04 09:40:00,38.15,38.27,38.14,38.24,1263500.0,27.1387,27.224,27.1316,27.2027,1263500.0
2008-04-04 09:50:00,38.24,38.24,38.15,38.17,73500.0,27.2027,27.2027,27.1387,27.1529,73500.0
2008-04-04 10:00:00,38.17,38.22,38.11,38.12,331000.0,27.1529,27.1885,27.1102,27.1173,331000.0
2008-04-04 10:10:00,38.11,38.15,38.02,38.05,212100.0,27.1102,27.1387,27.0462,27.0675,212100.0
2008-04-04 10:20:00,38.05,38.13,38.05,38.11,93200.0,27.0675,27.1245,27.0675,27.1102,93200.0
2008-04-04 10:30:00,38.12,38.14,38.05,38.1,75300.0,27.1173,27.1316,27.0675,27.1031,75300.0
2008-04-04 10:40:00,38.1,38.2,38.09,38.2,133000.0,27.1031,27.1742,27.096,27.1742,133000.0
2008-04-04 10:50:00,38.21,38.26,38.19,38.26,97200.0,27.1814,27.2169,27.1671,27.2169,97200.0
2008-04-04 11:00:00,38.27,38.35,38.26,38.34,76300.0,27.224,27.281,27.2169,27.2738,76300.0
2008-04-04 11:10:00,38.33,38.37,38.31,38.31,162700.0,27.2667,27.2952,27.2525,27.2525,162700.0
2008-04-04 11:20:00,38.31,38.39,38.31,38.39,66300.0,27.2525,27.3094,27.2525,27.3094,66300.0
2008-04-04 11:30:00,38.39,38.44,38.38,38.43,40900.0,27.3094,27.345,27.3023,27.3379,40900.0
2008-04-04 11:40:00,38.42,38.42,38.32,38.34,110800.0,27.3308,27.3308,27.2596,27.2738,110800.0
2008-04-04 11:50:00,38.34,38.37,38.33,38.34,31000.0,27.2738,27.2952,27.2667,27.2738,31000.0
2008-04-04 12:00:00,38.34,38.43,38.33,38.42,29100.0,27.2738,27.3379,27.2667,27.3308,29100.0
2008-04-04 12:10:00,38.43,38.52,38.42,38.5,83000.0,27.3379,27.4019,27.3308,27.3877,83000.0
2008-04-04 12:20:00,38.5,38.51,38.45,38.5,54600.0,27.3877,27.3948,27.3521,27.3877,54600.0
2008-04-04 12:30:00,38.5,38.54,38.48,38.53,39000.0,27.3877,27.4161,27.3734,27.409,39000.0
2008-04-04 12:40:00,38.52,38.57,38.5,38.52,51600.0,27.4019,27.4375,27.3877,27.4019,51600.0
2008-04-04 12:50:00,38.52,38.61,38.52,38.59,34000.0,27.4019,27.4659,27.4019,27.4517,34000.0
2008-04-04 13:00:00,38.6,38.64,38.58,38.59,493100.0,27.4588,27.4873,27.4446,27.4517,493100.0
2008-04-04 13:10:00,38.6,38.61,38.57,38.58,54100.0,27.4588,27.4659,27.4375,27.4446,54100.0
2008-04-04 13:20:00,38.59,38.63,38.57,38.62,117800.0,27.4517,27.4801,27.4375,27.473,117800.0
2008-04-04 13:30:00,38.62,38.62,38.59,38.6,14900.0,27.473,27.473,27.4517,27.4588,14900.0
2008-04-04 13:40:00,38.6,38.61,38.57,38.6,37000.0,27.4588,27.4659,27.4375,27.4588,37000.0
2008-04-04 13:50:00,38.6,38.6,38.52,38.56,58000.0,27.4588,27.4588,27.4019,27.4303,58000.0
2008-04-04 14:00:00,38.56,38.6,38.5,38.51,66300.0,27.4303,27.4588,27.3877,27.3948,66300.0
2008-04-04 14:10:00,38.5,38.52,38.46,38.46,63800.0,27.3877,27.4019,27.3592,27.3592,63800.0
2008-04-04 14:20:00,38.47,38.5,38.42,38.44,107500.0,27.3663,27.3877,27.3308,27.345,107500.0
2008-04-04 14:30:00,38.43,38.52,38.42,38.52,64300.0,27.3379,27.4019,27.3308,27.4019,64300.0
2008-04-04 14:40:00,38.52,38.55,38.51,38.52,33100.0,27.4019,27.4232,27.3948,27.4019,33100.0
2008-04-04 14:50:00,38.54,38.55,38.49,38.49,34600.0,27.4161,27.4232,27.3805,27.3805,34600.0
2008-04-04 15:00:00,38.49,38.55,38.43,38.47,121300.0,27.3805,27.4232,27.3379,27.3663,121300.0
2008-04-04 15:10:00,38.47,38.47,38.37,38.39,103000.0,27.3663,27.3663,27.2952,27.3094,103000.0
2008-04-04 15:20:00,38.38,38.41,38.32,38.36,98700.0,27.3023,27.3236,27.2596,27.2881,98700.0
2008-04-04 15:30:00,38.36,38.4,38.3,38.32,73100.0,27.2881,27.3165,27.2454,27.2596,73100.0
2008-04-04 15:40:00,38.32,38.35,38.28,38.32,124500.0,27.2596,27.281,27.2312,27.2596,124500.0
2008-04-04 15:50:00,38.31,38.4,38.31,38.4,234300.0,27.2525,27.3165,27.2525,27.3165,234300.0
2008-04-07 09:30:00,38.67,38.73,38.41,38.45,115400.0,27.5086,27.5513,27.3236,27.3521,115400.0
2008-04-07 09:40:00,38.43,38.45,38.35,38.37,30100.0,27.3379,27.3521,27.281,27.2952,30100.0
2008-04-07 09:50:00,38.38,38.48,38.38,38.48,71500.0,27.3023,27.3734,27.3023,27.3734,71500.0
2008-04-07 10:00:00,38.48,38.48,38.36,38.37,95000.0,27.3734,27.3734,27.2881,27.2952,95000.0
2008-04-07 10:10:00,38.36,38.42,38.36,38.39,40500.0,27.2881,27.3308,27.2881,27.3094,40500.0
2008-04-07 10:20:00,38.39,38.41,38.33,38.34,36900.0,27.3094,27.3236,27.2667,27.2738,36900.0
2008-04-07 10:30:00,38.33,38.38,38.32,38.36,16500.0,27.2667,27.3023,27.2596,27.2881,16500.0
2008-04-07 10:40:00,38.37,38.39,38.34,38.36,49800.0,27.2952,27.3094,27.2738,27.2881,49800.0
2008-04-07 10:50:00,38.36,38.43,38.36,38.42,70100.0,27.2881,27.3379,27.2881,27.3308,70100.0
2008-04-07 11:00:00,38.43,38.45,38.39,38.41,24100.0,27.3379,27.3521,27.3094,27.3236,24100.0
2008-04-07 11:10:00,38.41,38.46,38.41,38.46,76000.0,27.3236,27.3592,27.3236,27.3592,76000.0
2008-04-07 11:20:00,38.46,38.5,38.46,38.48,40700.0,27.3592,27.3877,27.3592,27.3734,40700.0
2008-04-07 11:30:00,38.48,38.52,38.47,38.5,68100.0,27.3734,27.4019,27.3663,27.3877,68100.0
2008-04-07 11:40:00,38.5,38.57,38.5,38.53,78800.0,27.3877,27.4375,27.3877,27.409,78800.0
2008-04-07 11:50:00,38.53,38.53,38.48,38.49,16900.0,27.409,27.409,27.3734,27.3805,16900.0
2008-04-07 12:00:00,38.49,38.51,38.49,38.51,278400.0,27.3805,27.3948,27.3805,27.3948,278400.0
2008-04-07 12:10:00,38.5,38.54,38.49,38.49,54700.0,27.3877,27.4161,27.3805,27.3805,54700.0
2008-04-07 12:20:00,38.5,38.52,38.5,38.51,37400.0,27.3877,27.4019,27.3877,27.3948,37400.0
2008-04-07 12:30:00,38.51,38.54,38.5,38.53,39800.0,27.3948,27.4161,27.3877,27.409,39800.0
2008-04-07 12:40:00,38.53,38.59,38.53,38.57,588000.0,27.409,27.4517,27.409,27.4375,588000.0
2008-04-07 12:50:00,38.57,38.58,38.55,38.58,1352500.0,27.4375,27.4446,27.4232,27.4446,1352500.0
2008-04-07 13:00:00,38.58,38.6,38.52,38.52,685600.0,27.4446,27.4588,27.4019,27.4019,685600.0
2008-04-07 13:10:00,38.53,38.54,38.51,38.52,142300.0,27.409,27.4161,27.3948,27.4019,142300.0
2008-04-07 13:20:00,38.53,38.54,38.52,38.54,22100.0,27.409,27.4161,27.4019,27.4161,22100.0
2008-04-07 13:30:00,38.54,38.56,38.52,38.53,102900.0,27.4161,27.4303,27.4019,27.409,102900.0
2008-04-07 13:40:00,38.53,38.53,38.49,38.51,270000.0,27.409,27.409,27.3805,27.3948,270000.0
2008-04-07 13:50:00,38.51,38.51,38.45,38.47,231400.0,27.3948,27.3948,27.3521,27.3663,231400.0
2008-04-07 14:00:00,38.47,38.48,38.42,38.43,52800.0,27.3663,27.3734,27.3308,27.3379,52800.0
2008-04-07 14:10:00,38.43,38.43,38.39,38.41,172000.0,27.3379,27.3379,27.3094,27.3236,172000.0
2008-04-07 14:20:00,38.4,38.42,38.3,38.31,592800.0,27.3165,27.3308,27.2454,27.2525,592800.0
2008-04-07 14:30:00,38.32,38.33,38.23,38.28,199500.0,27.2596,27.2667,27.1956,27.2312,199500.0
2008-04-07 14:40:00,38.28,38.3,38.26,38.29,79100.0,27.2312,27.2454,27.2169,27.2383,79100.0
2008-04-07 14:50:00,38.27,38.32,38.22,38.22,35100.0,27.224,27.2596,27.1885,27.1885,35100.0
2008-04-07 15:00:00,38.22,38.23,38.16,38.17,187200.0,27.1885,27.1956,27.1458,27.1529,187200.0
2008-04-07 15:10:00,38.16,38.25,38.14,38.24,71300.0,27.1458,27.2098,27.1316,27.2027,71300.0
2008-04-07 15:20:00,38.24,38.3,38.24,38.29,61300.0,27.2027,27.2454,27.2027,27.2383,61300.0
2008-04-07 15:30:00,38.29,38.29,38.14,38.21,210300.0,27.2383,27.2383,27.1316,27.1814,210300.0
2008-04-07 15:40:00,38.21,38.25,38.2,38.22,228900.0,27.1814,27.2098,27.1742,27.1885,228900.0
2008-04-07 15:50:00,38.21,38.28,38.21,38.28,368000.0,27.1814,27.2312,27.1814,27.2312,368000.0
2008-04-08 09:30:00,37.98,38.04,37.88,37.88,458200.0,27.0177,27.0604,26.9466,26.9466,458200.0
2008-04-08 09:40:00,37.88,37.93,37.86,37.88,45300.0,26.9466,26.9822,26.9324,26.9466,45300.0
2008-04-08 09:50:00,37.88,37.94,37.88,37.93,44600.0,26.9466,26.9893,26.9466,26.9822,44600.0
2008-04-08 10:00:00,37.92,37.94,37.82,37.85,71000.0,26.9751,26.9893,26.9039,26.9253,71000.0
2008-04-08 10:10:00,37.86,37.92,37.86,37.87,247300.0,26.9324,26.9751,26.9324,26.9395,247300.0
2008-04-08 10:20:00,37.87,37.91,37.86,37.86,78400.0,26.9395,26.968,26.9324,26.9324,78400.0
2008-04-08 10:30:00,37.85,37.93,37.84,37.92,93100.0,26.9253,26.9822,26.9182,26.9751,93100.0
2008-04-08 10:40:00,37.94,37.97,37.94,37.96,64800.0,26.9893,27.0106,26.9893,27.0035,64800.0
2008-04-08 10:50:00,37.97,37.97,37.93,37.95,24400.0,27.0106,27.0106,26.9822,26.9964,24400.0
2008-04-08 11:00:00,37.95,37.96,37.92,37.96,580200.0,26.9964,27.0035,26.9751,27.0035,580200.0
2008-04-08 11:10:00,37.95,37.97,37.92,37.96,28500.0,26.9964,27.0106,26.9751,27.0035,28500.0
2008-04-08 11:20:00,37.95,38.02,37.95,38.01,33800.0,26.9964,27.0462,26.9964,27.0391,33800.0
2008-04-08 11:30:00,38.01,38.07,38.01,38.05,90900.0,27.0391,27.0818,27.0391,27.0675,90900.0
2008-04-08 11:40:00,38.05,38.05,38.0,38.0,50400.0,27.0675,27.0675,27.032,27.032,50400.0
2008-04-08 11:50:00,38.0,38.01,37.96,38.0,25000.0,27.032,27.0391,27.0035,27.032,25000.0
2008-04-08 12:00:00,38.0,38.02,37.98,38.02,82600.0,27.032,27.0462,27.0177,27.0462,82600.0
2008-04-08 12:10:00,38.02,38.02,37.96,38.02,79400.0,27.0462,27.0462,27.0035,27.0462,79400.0
2008-04-08 12:20:00,38.01,38.06,37.98,37.99,61900.0,27.0391,27.0747,27.0177,27.0249,61900.0
2008-04-08 12:30:00,37.99,38.01,37.99,38.0,11900.0,27.0249,27.0391,27.0249,27.032,11900.0
2008-04-08 12:40:00,38.01,38.06,38.0,38.06,44700.0,27.0391,27.0747,27.032,27.0747,44700.0
2008-04-08 12:50:00,38.06,38.07,38.03,38.03,33200.0,27.0747,27.0818,27.0533,27.0533,33200.0
2008-04-08 13:00:00,38.03,38.04,38.0,38.02,38400.0,27.0533,27.0604,27.032,27.0462,38400.0
2008-04-08 13:10:00,38.02,38.04,38.02,38.02,22500.0,27.0462,27.0604,27.0462,27.0462,22500.0
2008-04-08 13:20:00,38.01,38.04,38.0,38.0,24200.0,27.0391,27.0604,27.032,27.032,24200.0
2008-04-08 13:30:00,38.0,38.0,37.98,37.99,23000.0,27.032,27.032,27.0177,27.0249,23000.0
2008-04-08 13:40:00,38.0,38.01,37.97,37.99,26500.0,27.032,27.0391,27.0106,27.0249,26500.0
2008-04-08 13:50:00,38.0,38.04,38.0,38.01,33000.0,27.032,27.0604,27.032,27.0391,33000.0
2008-04-08 14:00:00,38.0,38.0,37.94,37.94,139400.0,27.032,27.032,26.9893,26.9893,139400.0
2008-04-08 14:10:00,37.94,37.98,37.92,37.93,75800.0,26.9893,27.0177,26.9751,26.9822,75800.0
2008-04-08 14:20:00,37.94,37.96,37.89,37.96,209200.0,26.9893,27.0035,26.9537,27.0035,209200.0
2008-04-08 14:30:00,37.95,37.99,37.94,37.99,313500.0,26.9964,27.0249,26.9893,27.0249,313500.0
2008-04-08 14:40:00,37.98,38.01,37.96,38.0,71100.0,27.0177,27.0391,27.0035,27.032,71100.0
2008-04-08 14:50:00,38.01,38.09,38.01,38.08,64100.0,27.0391,27.096,27.0391,27.0889,64100.0
2008-04-08 15:00:00,38.07,38.07,37.99,38.01,28600.0,27.0818,27.0818,27.0249,27.0391,28600.0
2008-04-08 15:10:00,38.01,38.02,37.98,38.02,54400.0,27.0391,27.0462,27.0177,27.0462,54400.0
2008-04-08 15:20:00,38.03,38.07,37.98,38.06,68900.0,27.0533,27.0818,27.0177,27.0747,68900.0
2008-04-08 15:30:00,38.07,38.14,38.06,38.07,112400.0,27.0818,27.1316,27.0747,27.0818,112400.0
2008-04-08 15:40:00,38.06,38.12,38.04,38.04,105500.0,27.0747,27.1173,27.0604,27.0604,105500.0
2008-04-08 15:50:00,38.04,38.09,38.04,38.07,254900.0,27.0604,27.096,27.0604,27.0818,254900.0
2008-04-09 09:30:00,37.84,38.12,37.84,38.07,95100.0,26.9182,27.1173,26.9182,27.0818,95100.0
2008-04-09 09:40:00,38.07,38.07,38.0,38.03,60400.0,27.0818,27.0818,27.032,27.0533,60400.0
2008-04-09 09:50:00,38.03,38.05,37.98,38.0,50800.0,27.0533,27.0675,27.0177,27.032,50800.0
2008-04-09 10:00:00,38.01,38.04,37.94,37.97,65600.0,27.0391,27.0604,26.9893,27.0106,65600.0
2008-04-09 10:10:00,37.98,37.99,37.93,37.97,77000.0,27.0177,27.0249,26.9822,27.0106,77000.0
2008-04-09 10:20:00,37.97,37.98,37.91,37.94,57800.0,27.0106,27.0177,26.968,26.9893,57800.0
2008-04-09 10:30:00,37.94,37.95,37.83,37.85,163500.0,26.9893,26.9964,26.911,26.9253,163500.0
2008-04-09 10:40:00,37.85,37.91,37.82,37.91,101400.0,26.9253,26.968,26.9039,26.968,101400.0
2008-04-09 10:50:00,37.92,37.92,37.87,37.9,103300.0,26.9751,26.9751,26.9395,26.9608,103300.0
2008-04-09 11:00:00,37.9,37.93,37.87,37.91,558400.0,26.9608,26.9822,26.9395,26.968,558400.0
2008-04-09 11:10:00,37.91,37.91,37.85,37.86,37200.0,26.968,26.968,26.9253,26.9324,37200.0
2008-04-09 11:20:00,37.86,37.86,37.77,37.8,136600.0,26.9324,26.9324,26.8684,26.8897,136600.0
2008-04-09 11:30:00,37.81,37.82,37.69,37.69,110200.0,26.8968,26.9039,26.8115,26.8115,110200.0
2008-04-09 11:40:00,37.7,37.76,37.7,37.72,105200.0,26.8186,26.8612,26.8186,26.8328,105200.0
2008-04-09 11:50:00,37.72,37.72,37.67,37.69,38200.0,26.8328,26.8328,26.7972,26.8115,38200.0
2008-04-09 12:00:00,37.69,37.72,37.62,37.71,963300.0,26.8115,26.8328,26.7617,26.8257,963300.0
2008-04-09 12:10:00,37.72,37.72,37.68,37.7,65800.0,26.8328,26.8328,26.8043,26.8186,65800.0
2008-04-09 12:20:00,37.69,37.72,37.65,37.71,105800.0,26.8115,26.8328,26.783,26.8257,105800.0
2008-04-09 12:30:00,37.71,37.74,37.69,37.72,272100.0,26.8257,26.847,26.8115,26.8328,272100.0
2008-04-09 12:40:00,37.71,37.71,37.64,37.64,18300.0,26.8257,26.8257,26.7759,26.7759,18300.0
2008-04-09 12:50:00,37.65,37.67,37.61,37.61,88400.0,26.783,26.7972,26.7545,26.7545,88400.0
2008-04-09 13:00:00,37.61,37.68,37.59,37.68,177900.0,26.7545,26.8043,26.7403,26.8043,177900.0
2008-04-09 13:10:00,37.69,37.72,37.68,37.71,21600.0,26.8115,26.8328,26.8043,26.8257,21600.0
2008-04-09 13:20:00,37.72,37.72,37.66,37.67,18600.0,26.8328,26.8328,26.7901,26.7972,18600.0
2008-04-09 13:30:00,37.67,37.7,37.66,37.7,73100.0,26.7972,26.8186,26.7901,26.8186,73100.0
2008-04-09 13:40:00,37.71,37.72,37.66,37.66,32800.0,26.8257,26.8328,26.7901,26.7901,32800.0
2008-04-09 13:50:00,37.67,37.7,37.66,37.7,65800.0,26.7972,26.8186,26.7901,26.8186,65800.0
2008-04-09 14:00:00,37.71,37.74,37.7,37.7,61700.0,26.8257,26.847,26.8186,26.8186,61700.0
2008-04-09 14:10:00,37.69,37.69,37.58,37.6,110300.0,26.8115,26.8115,26.7332,26.7474,110300.0
2008-04-09 14:20:00,37.6,37.61,37.57,37.59,65400.0,26.7474,26.7545,26.7261,26.7403,65400.0
2008-04-09 14:30:00,37.59,37.62,37.57,37.61,100200.0,26.7403,26.7617,26.7261,26.7545,100200.0
2008-04-09 14:40:00,37.61,37.63,37.54,37.54,305700.0,26.7545,26.7688,26.7047,26.7047,305700.0
2008-04-09 14:50:00,37.54,37.58,37.52,37.55,120300.0,26.7047,26.7332,26.6905,26.7119,120300.0
2008-04-09 15:00:00,37.55,37.57,37.5,37.55,123400.0,26.7119,26.7261,26.6763,26.7119,123400.0
2008-04-09 15:10:00,37.55,37.58,37.49,37.58,159400.0,26.7119,26.7332,26.6692,26.7332,159400.0
2008-04-09 15:20:00,37.58,37.62,37.57,37.58,114600.0,26.7332,26.7617,26.7261,26.7332,114600.0
2008-04-09 15:30:00,37.59,37.73,37.58,37.73,111900.0,26.7403,26.8399,26.7332,26.8399,111900.0
2008-04-09 15:40:00,37.72,37.72,37.66,37.66,89400.0,26.8328,26.8328,26.7901,26.7901,89400.0
2008-04-09 15:50:00,37.66,37.7,37.62,37.7,248100.0,26.7901,26.8186,26.7617,26.8186,248100.0
2008-04-10 09:30:00,37.74,37.74,37.6,37.6,61000.0,26.847,26.847,26.7474,26.7474,61000.0
2008-04-10 09:40:00,37.59,37.61,37.52,37.52,52500.0,26.7403,26.7545,26.6905,26.6905,52500.0
2008-04-10 09:50:00,37.52,37.52,37.45,37.48,87400.0,26.6905,26.6905,26.6407,26.6621,87400.0
2008-04-10 10:00:00,37.47,37.6,37.45,37.59,91600.0,26.655,26.7474,26.6407,26.7403,91600.0
2008-04-10 10:10:00,37.57,37.67,37.57,37.61,38100.0,26.7261,26.7972,26.7261,26.7545,38100.0
2008-04-10 10:20:00,37.62,37.73,37.61,37.73,23500.0,26.7617,26.8399,26.7545,26.8399,23500.0
2008-04-10 10:30:00,37.74,37.74,37.66,37.66,16700.0,26.847,26.847,26.7901,26.7901,16700.0
2008-04-10 10:40:00,37.67,37.8,37.67,37.79,116900.0,26.7972,26.8897,26.7972,26.8826,116900.0
2008-04-10 10:50:00,37.79,37.89,37.79,37.87,212000.0,26.8826,26.9537,26.8826,26.9395,212000.0
2008-04-10 11:00:00,37.88,37.88,37.81,37.84,40900.0,26.9466,26.9466,26.8968,26.9182,40900.0
2008-04-10 11:10:00,37.84,37.93,37.84,37.92,177300.0,26.9182,26.9822,26.9182,26.9751,177300.0
2008-04-10 11:20:00,37.93,37.96,37.86,37.86,140300.0,26.9822,27.0035,26.9324,26.9324,140300.0
2008-04-10 11:30:00,37.85,37.95,37.85,37.89,68800.0,26.9253,26.9964,26.9253,26.9537,68800.0
2008-04-10 11:40:00,37.88,37.95,37.88,37.94,32200.0,26.9466,26.9964,26.9466,26.9893,32200.0
2008-04-10 11:50:00,37.93,37.97,37.7,37.95,176500.0,26.9822,27.0106,26.8186,26.9964,176500.0
2008-04-10 12:00:00,37.95,37.98,37.9,37.92,20300.0,26.9964,27.0177,26.9608,26.9751,20300.0
2008-04-10 12:10:00,37.91,37.93,37.88,37.92,37100.0,26.968,26.9822,26.9466,26.9751,37100.0
2008-04-10 12:20:00,37.92,37.94,37.89,37.89,20500.0,26.9751,26.9893,26.9537,26.9537,20500.0
2008-04-10 12:30:00,37.9,37.96,37.9,37.96,13500.0,26.9608,27.0035,26.9608,27.0035,13500.0
2008-04-10 12:40:00,37.95,37.98,37.9,37.92,31600.0,26.9964,27.0177,26.9608,26.9751,31600.0
2008-04-10 12:50:00,37.93,37.94,37.87,37.88,131700.0,26.9822,26.9893,26.9395,26.9466,131700.0
2008-04-10 13:00:00,37.88,37.93,37.88,37.92,51000.0,26.9466,26.9822,26.9466,26.9751,51000.0
2008-04-10 13:10:00,37.93,37.96,37.91,37.93,33400.0,26.9822,27.0035,26.968,26.9822,33400.0
2008-04-10 13:20:00,37.93,37.98,37.93,37.96,18200.0,26.9822,27.0177,26.9822,27.0035,18200.0
2008-04-10 13:30:00,37.96,38.01,37.95,38.0,50000.0,27.0035,27.0391,26.9964,27.032,50000.0
2008-04-10 13:40:00,38.0,38.01,37.98,38.01,15300.0,27.032,27.0391,27.0177,27.0391,15300.0
2008-04-10 13:50:00,38.01,38.03,37.96,37.96,37900.0,27.0391,27.0533,27.0035,27.0035,37900.0
2008-04-10 14:00:00,37.96,37.99,37.94,37.95,184400.0,27.0035,27.0249,26.9893,26.9964,184400.0
2008-04-10 14:10:00,37.95,37.98,37.93,37.95,130600.0,26.9964,27.0177,26.9822,26.9964,130600.0
2008-04-10 14:20:00,37.94,37.94,37.89,37.9,23900.0,26.9893,26.9893,26.9537,26.9608,23900.0
2008-04-10 14:30:00,37.89,37.92,37.85,37.92,80200.0,26.9537,26.9751,26.9253,26.9751,80200.0
2008-04-10 14:40:00,37.92,37.94,37.9,37.94,35400.0,26.9751,26.9893,26.9608,26.9893,35400.0
2008-04-10 14:50:00,37.93,38.01,37.92,38.0,44000.0,26.9822,27.0391,26.9751,27.032,44000.0
2008-04-10 15:00:00,38.0,38.02,37.97,37.99,37200.0,27.032,27.0462,27.0106,27.0249,37200.0
2008-04-10 15:10:00,37.99,37.99,37.93,37.96,40600.0,27.0249,27.0249,26.9822,27.0035,40600.0
2008-04-10 15:20:00,37.96,37.99,37.93,37.97,27300.0,27.0035,27.0249,26.9822,27.0106,27300.0
2008-04-10 15:30:00,37.96,37.96,37.81,37.83,51100.0,27.0035,27.0035,26.8968,26.911,51100.0
2008-04-10 15:40:00,37.83,37.84,37.77,37.83,77300.0,26.911,26.9182,26.8684,26.911,77300.0
2008-04-10 15:50:00,37.82,37.94,37.82,37.92,245900.0,26.9039,26.9893,26.9039,26.9751,245900.0
2008-04-11 09:30:00,36.92,36.99,36.57,36.61,415600.0,26.2637,26.3135,26.0147,26.0432,415600.0
2008-04-11 09:40:00,36.61,36.77,36.6,36.77,278000.0,26.0432,26.157,26.0361,26.157,278000.0
2008-04-11 09:50:00,36.77,36.79,36.69,36.69,238500.0,26.157,26.1712,26.1001,26.1001,238500.0
2008-04-11 10:00:00,36.69,36.72,36.63,36.69,142700.0,26.1001,26.1214,26.0574,26.1001,142700.0
2008-04-11 10:10:00,36.7,36.8,36.67,36.79,159000.0,26.1072,26.1783,26.0859,26.1712,159000.0
2008-04-11 10:20:00,36.78,36.8,36.76,36.78,215900.0,26.1641,26.1783,26.1499,26.1641,215900.0
2008-04-11 10:30:00,36.79,36.82,36.75,36.76,93000.0,26.1712,26.1926,26.1428,26.1499,93000.0
2008-04-11 10:40:00,36.78,36.93,36.77,36.92,53300.0,26.1641,26.2708,26.157,26.2637,53300.0
2008-04-11 10:50:00,36.93,36.93,36.89,36.91,53200.0,26.2708,26.2708,26.2424,26.2566,53200.0
2008-04-11 11:00:00,36.9,36.9,36.83,36.83,386800.0,26.2495,26.2495,26.1997,26.1997,386800.0
2008-04-11 11:10:00,36.83,36.83,36.76,36.8,588300.0,26.1997,26.1997,26.1499,26.1783,588300.0
2008-04-11 11:20:00,36.8,36.8,36.75,36.75,638500.0,26.1783,26.1783,26.1428,26.1428,638500.0
2008-04-11 11:30:00,36.74,36.79,36.72,36.79,47100.0,26.1357,26.1712,26.1214,26.1712,47100.0
2008-04-11 11:40:00,36.79,36.84,36.79,36.81,30300.0,26.1712,26.2068,26.1712,26.1854,30300.0
2008-04-11 11:50:00,36.82,36.83,36.76,36.8,74600.0,26.1926,26.1997,26.1499,26.1783,74600.0
2008-04-11 12:00:00,36.8,36.8,36.76,36.76,69700.0,26.1783,26.1783,26.1499,26.1499,69700.0
2008-04-11 12:10:00,36.76,36.78,36.74,36.78,30000.0,26.1499,26.1641,26.1357,26.1641,30000.0
2008-04-11 12:20:00,36.78,36.79,36.66,36.66,92400.0,26.1641,26.1712,26.0787,26.0787,92400.0
2008-04-11 12:30:00,36.65,36.67,36.65,36.66,41500.0,26.0716,26.0859,26.0716,26.0787,41500.0
2008-04-11 12:40:00,36.65,36.67,36.64,36.66,76200.0,26.0716,26.0859,26.0645,26.0787,76200.0
2008-04-11 12:50:00,36.66,36.69,36.65,36.68,110500.0,26.0787,26.1001,26.0716,26.093,110500.0
2008-04-11 13:00:00,36.67,36.7,36.65,36.68,23400.0,26.0859,26.1072,26.0716,26.093,23400.0
2008-04-11 13:10:00,36.68,36.7,36.66,36.69,43100.0,26.093,26.1072,26.0787,26.1001,43100.0
2008-04-11 13:20:00,36.69,36.7,36.65,36.65,71600.0,26.1001,26.1072,26.0716,26.0716,71600.0
2008-04-11 13:30:00,36.65,36.66,36.58,36.6,313800.0,26.0716,26.0787,26.0218,26.0361,313800.0
2008-04-11 13:40:00,36.6,36.61,36.57,36.57,66700.0,26.0361,26.0432,26.0147,26.0147,66700.0
2008-04-11 13:50:00,36.58,36.58,36.53,36.57,17100.0,26.0218,26.0218,25.9863,26.0147,17100.0
2008-04-11 14:00:00,36.57,36.58,36.54,36.54,21900.0,26.0147,26.0218,25.9934,25.9934,21900.0
2008-04-11 14:10:00,36.55,36.55,36.47,36.51,143200.0,26.0005,26.0005,25.9436,25.972,143200.0
2008-04-11 14:20:00,36.51,36.51,36.47,36.48,292200.0,25.972,25.972,25.9436,25.9507,292200.0
2008-04-11 14:30:00,36.48,36.5,36.44,36.44,64400.0,25.9507,25.9649,25.9222,25.9222,64400.0
2008-04-11 14:40:00,36.45,36.46,36.42,36.46,74700.0,25.9294,25.9365,25.908,25.9365,74700.0
2008-04-11 14:50:00,36.48,36.52,36.45,36.46,119400.0,25.9507,25.9792,25.9294,25.9365,119400.0
2008-04-11 15:00:00,36.46,36.47,36.4,36.41,92900.0,25.9365,25.9436,25.8938,25.9009,92900.0
2008-04-11 15:10:00,36.42,36.43,36.37,36.42,80500.0,25.908,25.9151,25.8724,25.908,80500.0
2008-04-11 15:20:00,36.41,36.49,36.41,36.47,176900.0,25.9009,25.9578,25.9009,25.9436,176900.0
2008-04-11 15:30:00,36.47,36.47,36.36,36.36,205700.0,25.9436,25.9436,25.8653,25.8653,205700.0
2008-04-11 15:40:00,36.36,36.39,36.33,36.37,387100.0,25.8653,25.8867,25.844,25.8724,387100.0
2008-04-11 15:50:00,36.36,36.47,36.35,36.44,751200.0,25.8653,25.9436,25.8582,25.9222,751200.0
2008-04-14 09:30:00,36.59,36.59,36.42,36.55,244900.0,26.0289,26.0289,25.908,26.0005,244900.0
2008-04-14 09:40:00,36.55,36.57,36.45,36.49,50800.0,26.0005,26.0147,25.9294,25.9578,50800.0
2008-04-14 09:50:00,36.49,36.57,36.46,36.57,76800.0,25.9578,26.0147,25.9365,26.0147,76800.0
2008-04-14 10:00:00,36.56,36.62,36.54,36.54,96300.0,26.0076,26.0503,25.9934,25.9934,96300.0
2008-04-14 10:10:00,36.53,36.58,36.5,36.53,1118300.0,25.9863,26.0218,25.9649,25.9863,1118300.0
2008-04-14 10:20:00,36.54,36.56,36.49,36.54,27500.0,25.9934,26.0076,25.9578,25.9934,27500.0
2008-04-14 10:30:00,36.54,36.56,36.53,36.56,55600.0,25.9934,26.0076,25.9863,26.0076,55600.0
2008-04-14 10:40:00,36.56,36.57,36.51,36.52,61200.0,26.0076,26.0147,25.972,25.9792,61200.0
2008-04-14 10:50:00,36.53,36.58,36.51,36.58,31100.0,25.9863,26.0218,25.972,26.0218,31100.0
2008-04-14 11:00:00,36.58,36.58,36.52,36.52,88700.0,26.0218,26.0218,25.9792,25.9792,88700.0
2008-04-14 11:10:00,36.52,36.53,36.5,36.5,15400.0,25.9792,25.9863,25.9649,25.9649,15400.0
2008-04-14 11:20:00,36.49,36.5,36.44,36.45,34800.0,25.9578,25.9649,25.9222,25.9294,34800.0
2008-04-14 11:30:00,36.45,36.45,36.38,36.4,37900.0,25.9294,25.9294,25.8796,25.8938,37900.0
2008-04-14 11:40:00,36.41,36.42,36.38,36.42,15300.0,25.9009,25.908,25.8796,25.908,15300.0
2008-04-14 11:50:00,36.43,36.44,36.41,36.44,37300.0,25.9151,25.9222,25.9009,25.9222,37300.0
2008-04-14 12:00:00,36.44,36.45,36.4,36.43,47700.0,25.9222,25.9294,25.8938,25.9151,47700.0
2008-04-14 12:10:00,36.43,36.44,36.39,36.4,45300.0,25.9151,25.9222,25.8867,25.8938,45300.0
2008-04-14 12:20:00,36.41,36.53,36.4,36.53,37000.0,25.9009,25.9863,25.8938,25.9863,37000.0
2008-04-14 12:30:00,36.53,36.53,36.51,36.51,35200.0,25.9863,25.9863,25.972,25.972,35200.0
2008-04-14 12:40:00,36.51,36.56,36.49,36.56,28600.0,25.972,26.0076,25.9578,26.0076,28600.0
2008-04-14 12:50:00,36.57,36.58,36.56,36.57,16900.0,26.0147,26.0218,26.0076,26.0147,16900.0
2008-04-14 13:00:00,36.57,36.57,36.53,36.54,15900.0,26.0147,26.0147,25.9863,25.9934,15900.0
2008-04-14 13:10:00,36.54,36.58,36.52,36.53,35100.0,25.9934,26.0218,25.9792,25.9863,35100.0
2008-04-14 13:20:00,36.53,36.54,36.5,36.53,36300.0,25.9863,25.9934,25.9649,25.9863,36300.0
2008-04-14 13:30:00,36.53,36.55,36.52,36.53,27600.0,25.9863,26.0005,25.9792,25.9863,27600.0
2008-04-14 13:40:00,36.53,36.55,36.49,36.5,62500.0,25.9863,26.0005,25.9578,25.9649,62500.0
2008-04-14 13:50:00,36.5,36.51,36.48,36.51,29900.0,25.9649,25.972,25.9507,25.972,29900.0
2008-04-14 14:00:00,36.5,36.51,36.48,36.48,49500.0,25.9649,25.972,25.9507,25.9507,49500.0
2008-04-14 14:10:00,36.47,36.5,36.47,36.48,33900.0,25.9436,25.9649,25.9436,25.9507,33900.0
2008-04-14 14:20:00,36.48,36.53,36.48,36.49,32700.0,25.9507,25.9863,25.9507,25.9578,32700.0
2008-04-14 14:30:00,36.49,36.53,36.48,36.53,18200.0,25.9578,25.9863,25.9507,25.9863,18200.0
2008-04-14 14:40:00,36.53,36.55,36.51,36.51,58600.0,25.9863,26.0005,25.972,25.972,58600.0
2008-04-14 14:50:00,36.51,36.51,36.46,36.47,47500.0,25.972,25.972,25.9365,25.9436,47500.0
2008-04-14 15:00:00,36.47,36.5,36.45,36.46,102100.0,25.9436,25.9649,25.9294,25.9365,102100.0
2008-04-14 15:10:00,36.47,36.48,36.44,36.46,31500.0,25.9436,25.9507,25.9222,25.9365,31500.0
2008-04-14 15:20:00,36.45,36.49,36.45,36.45,93200.0,25.9294,25.9578,25.9294,25.9294,93200.0
2008-04-14 15:30:00,36.45,36.48,36.44,36.46,200700.0,25.9294,25.9507,25.9222,25.9365,200700.0
2008-04-14 15:40:00,36.47,36.54,36.47,36.51,189700.0,25.9436,25.9934,25.9436,25.972,189700.0
2008-04-14 15:50:00,36.52,36.53,36.46,36.47,334000.0,25.9792,25.9863,25.9365,25.9436,334000.0
2008-04-15 09:30:00,36.68,36.68,36.61,36.62,149000.0,26.093,26.093,26.0432,26.0503,149000.0
2008-04-15 09:40:00,36.61,36.7,36.61,36.64,181500.0,26.0432,26.1072,26.0432,26.0645,181500.0
2008-04-15 09:50:00,36.63,36.64,36.56,36.58,53900.0,26.0574,26.0645,26.0076,26.0218,53900.0
2008-04-15 10:00:00,36.56,36.59,36.51,36.51,78800.0,26.0076,26.0289,25.972,25.972,78800.0
2008-04-15 10:10:00,36.51,36.52,36.47,36.49,170600.0,25.972,25.9792,25.9436,25.9578,170600.0
2008-04-15 10:20:00,36.49,36.51,36.42,36.43,114100.0,25.9578,25.972,25.908,25.9151,114100.0
2008-04-15 10:30:00,36.43,36.5,36.43,36.47,182400.0,25.9151,25.9649,25.9151,25.9436,182400.0
2008-04-15 10:40:00,36.46,36.47,36.44,36.45,93200.0,25.9365,25.9436,25.9222,25.9294,93200.0
2008-04-15 10:50:00,36.45,36.47,36.4,36.45,78200.0,25.9294,25.9436,25.8938,25.9294,78200.0
2008-04-15 11:00:00,36.45,36.45,36.34,36.34,35800.0,25.9294,25.9294,25.8511,25.8511,35800.0
2008-04-15 11:10:00,36.34,36.36,36.29,36.31,65800.0,25.8511,25.8653,25.8155,25.8298,65800.0
2008-04-15 11:20:00,36.31,36.32,36.24,36.25,111600.0,25.8298,25.8369,25.78,25.7871,111600.0
2008-04-15 11:30:00,36.24,36.27,36.24,36.25,29700.0,25.78,25.8013,25.78,25.7871,29700.0
2008-04-15 11:40:00,36.25,36.28,36.22,36.28,28300.0,25.7871,25.8084,25.7657,25.8084,28300.0
2008-04-15 11:50:00,36.29,36.29,36.24,36.25,125800.0,25.8155,25.8155,25.78,25.7871,125800.0
2008-04-15 12:00:00,36.25,36.26,36.23,36.25,25600.0,25.7871,25.7942,25.7729,25.7871,25600.0
2008-04-15 12:10:00,36.25,36.27,36.24,36.25,27800.0,25.7871,25.8013,25.78,25.7871,27800.0
2008-04-15 12:20:00,36.25,36.3,36.25,36.3,18900.0,25.7871,25.8227,25.7871,25.8227,18900.0
2008-04-15 12:30:00,36.31,36.33,36.3,36.33,15200.0,25.8298,25.844,25.8227,25.844,15200.0
2008-04-15 12:40:00,36.34,36.34,36.29,36.3,22200.0,25.8511,25.8511,25.8155,25.8227,22200.0
2008-04-15 12:50:00,36.31,36.34,36.28,36.31,48500.0,25.8298,25.8511,25.8084,25.8298,48500.0
2008-04-15 13:00:00,36.32,36.34,36.31,36.32,27900.0,25.8369,25.8511,25.8298,25.8369,27900.0
2008-04-15 13:10:00,36.31,36.36,36.31,36.36,17600.0,25.8298,25.8653,25.8298,25.8653,17600.0
2008-04-15 13:20:00,36.37,36.4,36.36,36.38,21100.0,25.8724,25.8938,25.8653,25.8796,21100.0
2008-04-15 13:30:00,36.38,36.38,36.34,36.34,39600.0,25.8796,25.8796,25.8511,25.8511,39600.0
2008-04-15 13:40:00,36.34,36.45,36.34,36.44,38800.0,25.8511,25.9294,25.8511,25.9222,38800.0
2008-04-15 13:50:00,36.44,36.51,36.43,36.48,1970300.0,25.9222,25.972,25.9151,25.9507,1970300.0
2008-04-15 14:00:00,36.48,36.49,36.45,36.48,83100.0,25.9507,25.9578,25.9294,25.9507,83100.0
2008-04-15 14:10:00,36.48,36.5,36.46,36.46,43000.0,25.9507,25.9649,25.9365,25.9365,43000.0
2008-04-15 14:20:00,36.46,36.48,36.45,36.47,35500.0,25.9365,25.9507,25.9294,25.9436,35500.0
2008-04-15 14:30:00,36.49,36.54,36.49,36.51,37400.0,25.9578,25.9934,25.9578,25.972,37400.0
2008-04-15 14:40:00,36.51,36.51,36.43,36.44,24700.0,25.972,25.972,25.9151,25.9222,24700.0
2008-04-15 14:50:00,36.43,36.43,36.39,36.41,69400.0,25.9151,25.9151,25.8867,25.9009,69400.0
2008-04-15 15:00:00,36.4,36.44,36.4,36.4,42100.0,25.8938,25.9222,25.8938,25.8938,42100.0
2008-04-15 15:10:00,36.4,36.45,36.4,36.44,37300.0,25.8938,25.9294,25.8938,25.9222,37300.0
2008-04-15 15:20:00,36.44,36.54,36.44,36.52,156200.0,25.9222,25.9934,25.9222,25.9792,156200.0
2008-04-15 15:30:00,36.53,36.57,36.51,36.51,42900.0,25.9863,26.0147,25.972,25.972,42900.0
2008-04-15 15:40:00,36.51,36.52,36.47,36.47,68700.0,25.972,25.9792,25.9436,25.9436,68700.0
2008-04-15 15:50:00,36.47,36.6,36.46,36.6,172400.0,25.9436,26.0361,25.9365,26.0361,172400.0
2008-04-16 09:30:00,36.86,36.98,36.86,36.97,431700.0,26.221,26.3064,26.221,26.2993,431700.0
2008-04-16 09:40:00,36.98,37.16,36.96,37.13,694600.0,26.3064,26.4344,26.2922,26.4131,694600.0
2008-04-16 09:50:00,37.13,37.13,37.07,37.11,448600.0,26.4131,26.4131,26.3704,26.3989,448600.0
2008-04-16 10:00:00,37.12,37.14,37.1,37.1,65800.0,26.406,26.4202,26.3917,26.3917,65800.0
2008-04-16 10:10:00,37.11,37.19,37.1,37.18,75600.0,26.3989,26.4558,26.3917,26.4487,75600.0
2008-04-16 10:20:00,37.19,37.3,37.18,37.29,518000.0,26.4558,26.534,26.4487,26.5269,518000.0
2008-04-16 10:30:00,37.29,37.34,37.27,37.27,116100.0,26.5269,26.5625,26.5127,26.5127,116100.0
2008-04-16 10:40:00,37.27,37.3,37.24,37.29,54700.0,26.5127,26.534,26.4913,26.5269,54700.0
2008-04-16 10:50:00,37.3,37.39,37.3,37.39,91100.0,26.534,26.598,26.534,26.598,91100.0
2008-04-16 11:00:00,37.39,37.4,37.33,37.33,47900.0,26.598,26.6052,26.5554,26.5554,47900.0
2008-04-16 11:10:00,37.33,37.33,37.28,37.28,404800.0,26.5554,26.5554,26.5198,26.5198,404800.0
2008-04-16 11:20:00,37.28,37.3,37.27,37.3,120100.0,26.5198,26.534,26.5127,26.534,120100.0
2008-04-16 11:30:00,37.29,37.32,37.29,37.29,54400.0,26.5269,26.5482,26.5269,26.5269,54400.0
2008-04-16 11:40:00,37.29,37.31,37.25,37.25,89400.0,26.5269,26.5411,26.4985,26.4985,89400.0
2008-04-16 11:50:00,37.25,37.26,37.22,37.23,116400.0,26.4985,26.5056,26.4771,26.4842,116400.0
2008-04-16 12:00:00,37.23,37.28,37.23,37.28,19400.0,26.4842,26.5198,26.4842,26.5198,19400.0
2008-04-16 12:10:00,37.28,37.38,37.28,37.37,101600.0,26.5198,26.5909,26.5198,26.5838,101600.0
2008-04-16 12:20:00,37.37,37.42,37.3,37.42,190500.0,26.5838,26.6194,26.534,26.6194,190500.0
2008-04-16 12:30:00,37.42,37.43,37.3,37.35,88900.0,26.6194,26.6265,26.534,26.5696,88900.0
2008-04-16 12:40:00,37.36,37.38,37.34,37.34,26600.0,26.5767,26.5909,26.5625,26.5625,26600.0
2008-04-16 12:50:00,37.34,37.38,37.34,37.37,60300.0,26.5625,26.5909,26.5625,26.5838,60300.0
2008-04-16 13:00:00,37.38,37.39,37.31,37.34,108800.0,26.5909,26.598,26.5411,26.5625,108800.0
2008-04-16 13:10:00,37.33,37.36,37.32,37.35,104900.0,26.5554,26.5767,26.5482,26.5696,104900.0
2008-04-16 13:20:00,37.35,37.38,37.34,37.36,159600.0,26.5696,26.5909,26.5625,26.5767,159600.0
2008-04-16 13:30:00,37.36,37.37,37.3,37.33,27300.0,26.5767,26.5838,26.534,26.5554,27300.0
2008-04-16 13:40:00,37.33,37.36,37.32,37.36,18600.0,26.5554,26.5767,26.5482,26.5767,18600.0
2008-04-16 13:50:00,37.36,37.38,37.33,37.36,42000.0,26.5767,26.5909,26.5554,26.5767,42000.0
2008-04-16 14:00:00,37.35,37.36,37.3,37.32,304000.0,26.5696,26.5767,26.534,26.5482,304000.0
2008-04-16 14:10:00,37.31,37.33,37.28,37.32,45400.0,26.5411,26.5554,26.5198,26.5482,45400.0
2008-04-16 14:20:00,37.32,37.38,37.3,37.37,68900.0,26.5482,26.5909,26.534,26.5838,68900.0
2008-04-16 14:30:00,37.37,37.41,37.37,37.38,21900.0,26.5838,26.6123,26.5838,26.5909,21900.0
2008-04-16 14:40:00,37.39,37.41,37.38,37.4,40500.0,26.598,26.6123,26.5909,26.6052,40500.0
2008-04-16 14:50:00,37.39,37.47,37.39,37.43,63100.0,26.598,26.655,26.598,26.6265,63100.0
2008-04-16 15:00:00,37.44,37.46,37.43,37.46,57700.0,26.6336,26.6478,26.6265,26.6478,57700.0
2008-04-16 15:10:00,37.47,37.52,37.46,37.51,114100.0,26.655,26.6905,26.6478,26.6834,114100.0
2008-04-16 15:20:00,37.5,37.53,37.5,37.5,179400.0,26.6763,26.6976,26.6763,26.6763,179400.0
2008-04-16 15:30:00,37.5,37.52,37.47,37.51,413300.0,26.6763,26.6905,26.655,26.6834,413300.0
2008-04-16 15:40:00,37.52,37.54,37.5,37.54,391400.0,26.6905,26.7047,26.6763,26.7047,391400.0
2008-04-16 15:50:00,37.53,37.57,37.47,37.53,285000.0,26.6976,26.7261,26.655,26.6976,285000.0
2008-04-17 09:30:00,37.49,37.49,37.3,37.33,88600.0,26.6692,26.6692,26.534,26.5554,88600.0
2008-04-17 09:40:00,37.32,37.39,37.31,37.39,126000.0,26.5482,26.598,26.5411,26.598,126000.0
2008-04-17 09:50:00,37.38,37.38,37.32,37.36,23500.0,26.5909,26.5909,26.5482,26.5767,23500.0
2008-04-17 10:00:00,37.36,37.36,37.22,37.26,136100.0,26.5767,26.5767,26.4771,26.5056,136100.0
2008-04-17 10:10:00,37.27,37.34,37.27,37.34,297700.0,26.5127,26.5625,26.5127,26.5625,297700.0
2008-04-17 10:20:00,37.35,37.39,37.33,37.37,320800.0,26.5696,26.598,26.5554,26.5838,320800.0
2008-04-17 10:30:00,37.37,37.44,37.35,37.44,134200.0,26.5838,26.6336,26.5696,26.6336,134200.0
2008-04-17 10:40:00,37.45,37.45,37.33,37.36,112000.0,26.6407,26.6407,26.5554,26.5767,112000.0
2008-04-17 10:50:00,37.35,37.35,37.28,37.29,250900.0,26.5696,26.5696,26.5198,26.5269,250900.0
2008-04-17 11:00:00,37.29,37.29,37.22,37.22,160000.0,26.5269,26.5269,26.4771,26.4771,160000.0
2008-04-17 11:10:00,37.23,37.28,37.23,37.27,159400.0,26.4842,26.5198,26.4842,26.5127,159400.0
2008-04-17 11:20:00,37.27,37.27,37.18,37.19,374100.0,26.5127,26.5127,26.4487,26.4558,374100.0
2008-04-17 11:30:00,37.19,37.22,37.18,37.18,173200.0,26.4558,26.4771,26.4487,26.4487,173200.0
2008-04-17 11:40:00,37.18,37.18,37.14,37.16,38300.0,26.4487,26.4487,26.4202,26.4344,38300.0
2008-04-17 11:50:00,37.16,37.19,37.14,37.18,50300.0,26.4344,26.4558,26.4202,26.4487,50300.0
2008-04-17 12:00:00,37.18,37.24,37.16,37.23,81600.0,26.4487,26.4913,26.4344,26.4842,81600.0
2008-04-17 12:10:00,37.24,37.24,37.22,37.24,27400.0,26.4913,26.4913,26.4771,26.4913,27400.0
2008-04-17 12:20:00,37.23,37.23,37.17,37.17,23700.0,26.4842,26.4842,26.4415,26.4415,23700.0
2008-04-17 12:30:00,37.17,37.19,37.15,37.19,19400.0,26.4415,26.4558,26.4273,26.4558,19400.0
2008-04-17 12:40:00,37.18,37.21,37.15,37.15,140500.0,26.4487,26.47,26.4273,26.4273,140500.0
2008-04-17 12:50:00,37.17,37.21,37.17,37.2,28900.0,26.4415,26.47,26.4415,26.4629,28900.0
2008-04-17 13:00:00,37.2,37.21,37.18,37.2,55900.0,26.4629,26.47,26.4487,26.4629,55900.0
2008-04-17 13:10:00,37.19,37.21,37.18,37.19,69400.0,26.4558,26.47,26.4487,26.4558,69400.0
2008-04-17 13:20:00,37.18,37.22,37.17,37.22,39200.0,26.4487,26.4771,26.4415,26.4771,39200.0
2008-04-17 13:30:00,37.22,37.23,37.18,37.22,100100.0,26.4771,26.4842,26.4487,26.4771,100100.0
2008-04-17 13:40:00,37.22,37.22,37.17,37.19,77700.0,26.4771,26.4771,26.4415,26.4558,77700.0
2008-04-17 13:50:00,37.18,37.2,37.13,37.13,332800.0,26.4487,26.4629,26.4131,26.4131,332800.0
2008-04-17 14:00:00,37.13,37.14,37.11,37.13,43000.0,26.4131,26.4202,26.3989,26.4131,43000.0
2008-04-17 14:10:00,37.12,37.14,37.09,37.13,68600.0,26.406,26.4202,26.3846,26.4131,68600.0
2008-04-17 14:20:00,37.14,37.16,37.13,37.15,63200.0,26.4202,26.4344,26.4131,26.4273,63200.0
2008-04-17 14:30:00,37.14,37.23,37.14,37.23,65600.0,26.4202,26.4842,26.4202,26.4842,65600.0
2008-04-17 14:40:00,37.22,37.24,37.21,37.22,65200.0,26.4771,26.4913,26.47,26.4771,65200.0
2008-04-17 14:50:00,37.21,37.22,37.16,37.16,41900.0,26.47,26.4771,26.4344,26.4344,41900.0
2008-04-17 15:00:00,37.17,37.26,37.16,37.24,103300.0,26.4415,26.5056,26.4344,26.4913,103300.0
2008-04-17 15:10:00,37.23,37.26,37.22,37.26,93300.0,26.4842,26.5056,26.4771,26.5056,93300.0
2008-04-17 15:20:00,37.27,37.27,37.23,37.24,76500.0,26.5127,26.5127,26.4842,26.4913,76500.0
2008-04-17 15:30:00,37.23,37.33,37.23,37.31,101300.0,26.4842,26.5554,26.4842,26.5411,101300.0
2008-04-17 15:40:00,37.31,37.33,37.27,37.31,57500.0,26.5411,26.5554,26.5127,26.5411,57500.0
2008-04-17 15:50:00,37.31,37.35,37.22,37.23,791400.0,26.5411,26.5696,26.4771,26.4842,791400.0
2008-04-18 09:30:00,37.93,37.94,37.84,37.93,97900.0,26.9822,26.9893,26.9182,26.9822,97900.0
2008-04-18 09:40:00,37.93,37.97,37.87,37.88,133100.0,26.9822,27.0106,26.9395,26.9466,133100.0
2008-04-18 09:50:00,37.88,37.93,37.86,37.9,92500.0,26.9466,26.9822,26.9324,26.9608,92500.0
2008-04-18 10:00:00,37.89,37.91,37.87,37.89,196100.0,26.9537,26.968,26.9395,26.9537,196100.0
2008-04-18 10:10:00,37.88,37.92,37.84,37.88,108000.0,26.9466,26.9751,26.9182,26.9466,108000.0
2008-04-18 10:20:00,37.89,37.92,37.86,37.87,126800.0,26.9537,26.9751,26.9324,26.9395,126800.0
2008-04-18 10:30:00,37.88,37.98,37.86,37.97,188100.0,26.9466,27.0177,26.9324,27.0106,188100.0
2008-04-18 10:40:00,37.97,38.04,37.94,37.99,214700.0,27.0106,27.0604,26.9893,27.0249,214700.0
2008-04-18 10:50:00,38.0,38.03,37.98,38.03,85700.0,27.032,27.0533,27.0177,27.0533,85700.0
2008-04-18 11:00:00,38.03,38.09,38.02,38.04,109700.0,27.0533,27.096,27.0462,27.0604,109700.0
2008-04-18 11:10:00,38.04,38.07,38.02,38.05,121200.0,27.0604,27.0818,27.0462,27.0675,121200.0
2008-04-18 11:20:00,38.05,38.11,38.04,38.11,37600.0,27.0675,27.1102,27.0604,27.1102,37600.0
2008-04-18 11:30:00,38.11,38.13,38.07,38.07,46900.0,27.1102,27.1245,27.0818,27.0818,46900.0
2008-04-18 11:40:00,38.07,38.14,38.06,38.13,47100.0,27.0818,27.1316,27.0747,27.1245,47100.0
2008-04-18 11:50:00,38.12,38.22,38.11,38.18,76200.0,27.1173,27.1885,27.1102,27.16,76200.0
2008-04-18 12:00:00,38.18,38.18,38.15,38.15,40800.0,27.16,27.16,27.1387,27.1387,40800.0
2008-04-18 12:10:00,38.15,38.23,38.14,38.22,44300.0,27.1387,27.1956,27.1316,27.1885,44300.0
2008-04-18 12:20:00,38.24,38.28,38.22,38.27,93600.0,27.2027,27.2312,27.1885,27.224,93600.0
2008-04-18 12:30:00,38.26,38.27,38.23,38.26,38500.0,27.2169,27.224,27.1956,27.2169,38500.0
2008-04-18 12:40:00,38.27,38.29,38.27,38.27,660200.0,27.224,27.2383,27.224,27.224,660200.0
2008-04-18 12:50:00,38.28,38.3,38.27,38.29,452400.0,27.2312,27.2454,27.224,27.2383,452400.0
2008-04-18 13:00:00,38.28,38.34,38.27,38.34,93200.0,27.2312,27.2738,27.224,27.2738,93200.0
2008-04-18 13:10:00,38.34,38.36,38.33,38.34,56000.0,27.2738,27.2881,27.2667,27.2738,56000.0
2008-04-18 13:20:00,38.34,38.38,38.34,38.37,95100.0,27.2738,27.3023,27.2738,27.2952,95100.0
2008-04-18 13:30:00,38.37,38.38,38.31,38.31,75800.0,27.2952,27.3023,27.2525,27.2525,75800.0
2008-04-18 13:40:00,38.32,38.33,38.31,38.32,72800.0,27.2596,27.2667,27.2525,27.2596,72800.0
2008-04-18 13:50:00,38.33,38.34,38.3,38.32,38300.0,27.2667,27.2738,27.2454,27.2596,38300.0
2008-04-18 14:00:00,38.32,38.33,38.23,38.23,69800.0,27.2596,27.2667,27.1956,27.1956,69800.0
2008-04-18 14:10:00,38.23,38.31,38.23,38.31,41000.0,27.1956,27.2525,27.1956,27.2525,41000.0
2008-04-18 14:20:00,38.31,38.32,38.22,38.24,310100.0,27.2525,27.2596,27.1885,27.2027,310100.0
2008-04-18 14:30:00,38.25,38.27,38.23,38.27,106700.0,27.2098,27.224,27.1956,27.224,106700.0
2008-04-18 14:40:00,38.27,38.3,38.26,38.26,156200.0,27.224,27.2454,27.2169,27.2169,156200.0
2008-04-18 14:50:00,38.26,38.28,38.23,38.24,51800.0,27.2169,27.2312,27.1956,27.2027,51800.0
2008-04-18 15:00:00,38.23,38.23,38.17,38.19,372100.0,27.1956,27.1956,27.1529,27.1671,372100.0
2008-04-18 15:10:00,38.2,38.21,38.16,38.18,1029000.0,27.1742,27.1814,27.1458,27.16,1029000.0
2008-04-18 15:20:00,38.17,38.17,38.12,38.17,297900.0,27.1529,27.1529,27.1173,27.1529,297900.0
2008-04-18 15:30:00,38.17,38.23,38.17,38.23,290500.0,27.1529,27.1956,27.1529,27.1956,290500.0
2008-04-18 15:40:00,38.23,38.25,38.2,38.22,206600.0,27.1956,27.2098,27.1742,27.1885,206600.0
2008-04-18 15:50:00,38.22,38.31,38.22,38.29,1094700.0,27.1885,27.2525,27.1885,27.2383,1094700.0
2008-04-21 09:30:00,38.05,38.13,38.0,38.01,275300.0,27.0675,27.1245,27.032,27.0391,275300.0
2008-04-21 09:40:00,38.01,38.11,37.99,38.11,350500.0,27.0391,27.1102,27.0249,27.1102,350500.0
2008-04-21 09:50:00,38.11,38.17,38.1,38.13,302100.0,27.1102,27.1529,27.1031,27.1245,302100.0
2008-04-21 10:00:00,38.12,38.12,38.04,38.06,138400.0,27.1173,27.1173,27.0604,27.0747,138400.0
2008-04-21 10:10:00,38.05,38.07,37.98,38.0,42500.0,27.0675,27.0818,27.0177,27.032,42500.0
2008-04-21 10:20:00,38.01,38.01,37.92,37.92,54200.0,27.0391,27.0391,26.9751,26.9751,54200.0
2008-04-21 10:30:00,37.91,37.95,37.9,37.95,49600.0,26.968,26.9964,26.9608,26.9964,49600.0
2008-04-21 10:40:00,37.95,37.97,37.92,37.93,48800.0,26.9964,27.0106,26.9751,26.9822,48800.0
2008-04-21 10:50:00,37.93,37.99,37.89,37.89,74300.0,26.9822,27.0249,26.9537,26.9537,74300.0
2008-04-21 11:00:00,37.88,37.93,37.88,37.91,25000.0,26.9466,26.9822,26.9466,26.968,25000.0
2008-04-21 11:10:00,37.9,37.94,37.89,37.89,272500.0,26.9608,26.9893,26.9537,26.9537,272500.0
2008-04-21 11:20:00,37.9,37.93,37.9,37.9,55700.0,26.9608,26.9822,26.9608,26.9608,55700.0
2008-04-21 11:30:00,37.9,37.96,37.9,37.95,27500.0,26.9608,27.0035,26.9608,26.9964,27500.0
2008-04-21 11:40:00,37.95,37.98,37.94,37.98,23900.0,26.9964,27.0177,26.9893,27.0177,23900.0
2008-04-21 11:50:00,37.97,38.0,37.96,37.98,51100.0,27.0106,27.032,27.0035,27.0177,51100.0
2008-04-21 12:00:00,37.97,38.01,37.97,38.0,133900.0,27.0106,27.0391,27.0106,27.032,133900.0
2008-04-21 12:10:00,37.99,38.0,37.98,37.99,85300.0,27.0249,27.032,27.0177,27.0249,85300.0
2008-04-21 12:20:00,37.98,38.0,37.98,37.98,12400.0,27.0177,27.032,27.0177,27.0177,12400.0
2008-04-21 12:30:00,37.98,37.99,37.96,37.97,28600.0,27.0177,27.0249,27.0035,27.0106,28600.0
2008-04-21 12:40:00,37.98,38.01,37.98,37.99,12900.0,27.0177,27.0391,27.0177,27.0249,12900.0
2008-04-21 12:50:00,37.98,37.99,37.96,37.98,25900.0,27.0177,27.0249,27.0035,27.0177,25900.0
2008-04-21 13:00:00,37.98,38.03,37.98,38.02,31200.0,27.0177,27.0533,27.0177,27.0462,31200.0
2008-04-21 13:10:00,38.02,38.02,38.0,38.01,15800.0,27.0462,27.0462,27.032,27.0391,15800.0
2008-04-21 13:20:00,38.01,38.01,37.98,37.98,5500.0,27.0391,27.0391,27.0177,27.0177,5500.0
2008-04-21 13:30:00,37.98,38.0,37.95,37.99,1256100.0,27.0177,27.032,26.9964,27.0249,1256100.0
2008-04-21 13:40:00,37.99,37.99,37.92,37.93,27500.0,27.0249,27.0249,26.9751,26.9822,27500.0
2008-04-21 13:50:00,37.92,37.94,37.91,37.93,4000.0,26.9751,26.9893,26.968,26.9822,4000.0
2008-04-21 14:00:00,37.93,37.95,37.92,37.94,17000.0,26.9822,26.9964,26.9751,26.9893,17000.0
2008-04-21 14:10:00,37.93,37.96,37.92,37.96,12100.0,26.9822,27.0035,26.9751,27.0035,12100.0
2008-04-21 14:20:00,37.96,37.96,37.89,37.91,195200.0,27.0035,27.0035,26.9537,26.968,195200.0
2008-04-21 14:30:00,37.92,38.0,37.91,37.99,33400.0,26.9751,27.032,26.968,27.0249,33400.0
2008-04-21 14:40:00,37.98,38.06,37.97,38.03,42700.0,27.0177,27.0747,27.0106,27.0533,42700.0
2008-04-21 14:50:00,38.03,38.06,38.02,38.03,25200.0,27.0533,27.0747,27.0462,27.0533,25200.0
2008-04-21 15:00:00,38.02,38.08,38.02,38.05,37500.0,27.0462,27.0889,27.0462,27.0675,37500.0
2008-04-21 15:10:00,38.05,38.1,38.04,38.09,90300.0,27.0675,27.1031,27.0604,27.096,90300.0
2008-04-21 15:20:00,38.09,38.11,38.06,38.09,267200.0,27.096,27.1102,27.0747,27.096,267200.0
2008-04-21 15:30:00,38.08,38.11,38.05,38.11,50600.0,27.0889,27.1102,27.0675,27.1102,50600.0
2008-04-21 15:40:00,38.1,38.15,38.1,38.14,53500.0,27.1031,27.1387,27.1031,27.1316,53500.0
2008-04-21 15:50:00,38.15,38.15,38.06,38.1,191700.0,27.1387,27.1387,27.0747,27.1031,191700.0
2008-04-22 09:30:00,37.95,37.97,37.9,37.93,48100.0,26.9964,27.0106,26.9608,26.9822,48100.0
2008-04-22 09:40:00,37.94,37.94,37.85,37.86,53000.0,26.9893,26.9893,26.9253,26.9324,53000.0
2008-04-22 09:50:00,37.85,37.85,37.77,37.82,68600.0,26.9253,26.9253,26.8684,26.9039,68600.0
2008-04-22 10:00:00,37.82,37.9,37.81,37.9,55500.0,26.9039,26.9608,26.8968,26.9608,55500.0
2008-04-22 10:10:00,37.9,37.93,37.86,37.89,77900.0,26.9608,26.9822,26.9324,26.9537,77900.0
2008-04-22 10:20:00,37.88,37.88,37.81,37.82,26200.0,26.9466,26.9466,26.8968,26.9039,26200.0
2008-04-22 10:30:00,37.81,37.84,37.8,37.83,41200.0,26.8968,26.9182,26.8897,26.911,41200.0
2008-04-22 10:40:00,37.83,37.91,37.83,37.89,41100.0,26.911,26.968,26.911,26.9537,41100.0
2008-04-22 10:50:00,37.88,37.93,37.87,37.93,46100.0,26.9466,26.9822,26.9395,26.9822,46100.0
2008-04-22 11:00:00,37.93,37.96,37.91,37.92,59400.0,26.9822,27.0035,26.968,26.9751,59400.0
2008-04-22 11:10:00,37.91,37.96,37.91,37.93,67200.0,26.968,27.0035,26.968,26.9822,67200.0
2008-04-22 11:20:00,37.92,37.92,37.86,37.88,40800.0,26.9751,26.9751,26.9324,26.9466,40800.0
2008-04-22 11:30:00,37.86,37.89,37.85,37.88,15700.0,26.9324,26.9537,26.9253,26.9466,15700.0
2008-04-22 11:40:00,37.89,37.94,37.78,37.79,222200.0,26.9537,26.9893,26.8755,26.8826,222200.0
2008-04-22 11:50:00,37.78,37.79,37.7,37.72,185800.0,26.8755,26.8826,26.8186,26.8328,185800.0
2008-04-22 12:00:00,37.73,37.74,37.68,37.71,71200.0,26.8399,26.847,26.8043,26.8257,71200.0
2008-04-22 12:10:00,37.71,37.77,37.7,37.74,72500.0,26.8257,26.8684,26.8186,26.847,72500.0
2008-04-22 12:20:00,37.75,37.75,37.67,37.67,21500.0,26.8541,26.8541,26.7972,26.7972,21500.0
2008-04-22 12:30:00,37.67,37.67,37.58,37.62,124400.0,26.7972,26.7972,26.7332,26.7617,124400.0
2008-04-22 12:40:00,37.62,37.62,37.51,37.52,567100.0,26.7617,26.7617,26.6834,26.6905,567100.0
2008-04-22 12:50:00,37.53,37.53,37.46,37.47,45300.0,26.6976,26.6976,26.6478,26.655,45300.0
2008-04-22 13:00:00,37.47,37.53,37.46,37.53,59200.0,26.655,26.6976,26.6478,26.6976,59200.0
2008-04-22 13:10:00,37.53,37.54,37.51,37.52,11900.0,26.6976,26.7047,26.6834,26.6905,11900.0
2008-04-22 13:20:00,37.52,37.56,37.52,37.55,9100.0,26.6905,26.719,26.6905,26.7119,9100.0
2008-04-22 13:30:00,37.56,37.57,37.53,37.57,66400.0,26.719,26.7261,26.6976,26.7261,66400.0
2008-04-22 13:40:00,37.57,37.57,37.53,37.54,132100.0,26.7261,26.7261,26.6976,26.7047,132100.0
2008-04-22 13:50:00,37.55,37.58,37.55,37.56,29400.0,26.7119,26.7332,26.7119,26.719,29400.0
2008-04-22 14:00:00,37.56,37.57,37.52,37.55,26300.0,26.719,26.7261,26.6905,26.7119,26300.0
2008-04-22 14:10:00,37.55,37.56,37.51,37.52,41200.0,26.7119,26.719,26.6834,26.6905,41200.0
2008-04-22 14:20:00,37.53,37.6,37.53,37.59,28200.0,26.6976,26.7474,26.6976,26.7403,28200.0
2008-04-22 14:30:00,37.58,37.58,37.52,37.52,119000.0,26.7332,26.7332,26.6905,26.6905,119000.0
2008-04-22 14:40:00,37.52,37.53,37.46,37.46,39200.0,26.6905,26.6976,26.6478,26.6478,39200.0
2008-04-22 14:50:00,37.46,37.49,37.44,37.49,44700.0,26.6478,26.6692,26.6336,26.6692,44700.0
2008-04-22 15:00:00,37.5,37.59,37.47,37.58,128600.0,26.6763,26.7403,26.655,26.7332,128600.0
2008-04-22 15:10:00,37.58,37.6,37.55,37.56,70200.0,26.7332,26.7474,26.7119,26.719,70200.0
2008-04-22 15:20:00,37.56,37.6,37.53,37.59,45500.0,26.719,26.7474,26.6976,26.7403,45500.0
2008-04-22 15:30:00,37.58,37.61,37.56,37.59,57400.0,26.7332,26.7545,26.719,26.7403,57400.0
2008-04-22 15:40:00,37.58,37.68,37.58,37.67,103900.0,26.7332,26.8043,26.7332,26.7972,103900.0
2008-04-22 15:50:00,37.67,37.7,37.66,37.69,309200.0,26.7972,26.8186,26.7901,26.8115,309200.0
2008-04-23 09:30:00,37.76,37.81,37.65,37.7,57400.0,26.8612,26.8968,26.783,26.8186,57400.0
2008-04-23 09:40:00,37.69,37.69,37.6,37.65,105500.0,26.8115,26.8115,26.7474,26.783,105500.0
2008-04-23 09:50:00,37.64,37.64,37.56,37.57,65800.0,26.7759,26.7759,26.719,26.7261,65800.0
2008-04-23 10:00:00,37.57,37.57,37.5,37.54,103900.0,26.7261,26.7261,26.6763,26.7047,103900.0
2008-04-23 10:10:00,37.54,37.64,37.51,37.62,107900.0,26.7047,26.7759,26.6834,26.7617,107900.0
2008-04-23 10:20:00,37.62,37.73,37.62,37.72,201200.0,26.7617,26.8399,26.7617,26.8328,201200.0
2008-04-23 10:30:00,37.74,37.88,37.71,37.87,159200.0,26.847,26.9466,26.8257,26.9395,159200.0
2008-04-23 10:40:00,37.88,37.94,37.86,37.92,172300.0,26.9466,26.9893,26.9324,26.9751,172300.0
2008-04-23 10:50:00,37.93,38.0,37.89,37.89,104600.0,26.9822,27.032,26.9537,26.9537,104600.0
2008-04-23 11:00:00,37.89,37.92,37.88,37.88,146200.0,26.9537,26.9751,26.9466,26.9466,146200.0
2008-04-23 11:10:00,37.89,37.9,37.83,37.83,73900.0,26.9537,26.9608,26.911,26.911,73900.0
2008-04-23 11:20:00,37.83,37.87,37.81,37.84,34400.0,26.911,26.9395,26.8968,26.9182,34400.0
2008-04-23 11:30:00,37.83,37.87,37.81,37.84,29600.0,26.911,26.9395,26.8968,26.9182,29600.0
2008-04-23 11:40:00,37.84,37.89,37.82,37.87,19000.0,26.9182,26.9537,26.9039,26.9395,19000.0
2008-04-23 11:50:00,37.86,37.86,37.76,37.78,51200.0,26.9324,26.9324,26.8612,26.8755,51200.0
2008-04-23 12:00:00,37.77,37.77,37.67,37.68,163600.0,26.8684,26.8684,26.7972,26.8043,163600.0
2008-04-23 12:10:00,37.68,37.68,37.65,37.66,146600.0,26.8043,26.8043,26.783,26.7901,146600.0
2008-04-23 12:20:00,37.65,37.66,37.59,37.62,97600.0,26.783,26.7901,26.7403,26.7617,97600.0
2008-04-23 12:30:00,37.61,37.63,37.48,37.53,52600.0,26.7545,26.7688,26.6621,26.6976,52600.0
2008-04-23 12:40:00,37.53,37.55,37.52,37.53,24100.0,26.6976,26.7119,26.6905,26.6976,24100.0
2008-04-23 12:50:00,37.53,37.57,37.53,37.56,42400.0,26.6976,26.7261,26.6976,26.719,42400.0
2008-04-23 13:00:00,37.55,37.58,37.53,37.57,30300.0,26.7119,26.7332,26.6976,26.7261,30300.0
2008-04-23 13:10:00,37.58,37.61,37.57,37.59,12900.0,26.7332,26.7545,26.7261,26.7403,12900.0
2008-04-23 13:20:00,37.59,37.63,37.59,37.62,32500.0,26.7403,26.7688,26.7403,26.7617,32500.0
2008-04-23 13:30:00,37.61,37.64,37.6,37.61,11700.0,26.7545,26.7759,26.7474,26.7545,11700.0
2008-04-23 13:40:00,37.61,37.66,37.55,37.66,70000.0,26.7545,26.7901,26.7119,26.7901,70000.0
2008-04-23 13:50:00,37.66,37.67,37.63,37.66,31500.0,26.7901,26.7972,26.7688,26.7901,31500.0
2008-04-23 14:00:00,37.67,37.68,37.61,37.62,232200.0,26.7972,26.8043,26.7545,26.7617,232200.0
2008-04-23 14:10:00,37.62,37.71,37.62,37.69,169500.0,26.7617,26.8257,26.7617,26.8115,169500.0
2008-04-23 14:20:00,37.68,37.69,37.63,37.63,75300.0,26.8043,26.8115,26.7688,26.7688,75300.0
2008-04-23 14:30:00,37.64,37.7,37.61,37.61,103300.0,26.7759,26.8186,26.7545,26.7545,103300.0
2008-04-23 14:40:00,37.61,37.65,37.6,37.62,102800.0,26.7545,26.783,26.7474,26.7617,102800.0
2008-04-23 14:50:00,37.62,37.65,37.6,37.62,61800.0,26.7617,26.783,26.7474,26.7617,61800.0
2008-04-23 15:00:00,37.62,37.69,37.62,37.68,42200.0,26.7617,26.8115,26.7617,26.8043,42200.0
2008-04-23 15:10:00,37.69,37.72,37.68,37.71,40900.0,26.8115,26.8328,26.8043,26.8257,40900.0
2008-04-23 15:20:00,37.71,37.76,37.65,37.66,82100.0,26.8257,26.8612,26.783,26.7901,82100.0
2008-04-23 15:30:00,37.66,37.69,37.62,37.69,160800.0,26.7901,26.8115,26.7617,26.8115,160800.0
2008-04-23 15:40:00,37.69,37.7,37.63,37.66,225400.0,26.8115,26.8186,26.7688,26.7901,225400.0
2008-04-23 15:50:00,37.66,37.69,37.62,37.65,677800.0,26.7901,26.8115,26.7617,26.783,677800.0
2008-04-24 09:30:00,37.84,37.92,37.77,37.82,149100.0,26.9182,26.9751,26.8684,26.9039,149100.0
2008-04-24 09:40:00,37.8,37.86,37.68,37.68,157700.0,26.8897,26.9324,26.8043,26.8043,157700.0
2008-04-24 09:50:00,37.67,37.78,37.65,37.78,43100.0,26.7972,26.8755,26.783,26.8755,43100.0
2008-04-24 10:00:00,37.77,37.77,37.51,37.51,189800.0,26.8684,26.8684,26.6834,26.6834,189800.0
2008-04-24 10:10:00,37.51,37.62,37.49,37.6,151700.0,26.6834,26.7617,26.6692,26.7474,151700.0
2008-04-24 10:20:00,37.57,37.57,37.49,37.54,67700.0,26.7261,26.7261,26.6692,26.7047,67700.0
2008-04-24 10:30:00,37.55,37.55,37.45,37.48,59800.0,26.7119,26.7119,26.6407,26.6621,59800.0
2008-04-24 10:40:00,37.47,37.51,37.47,37.5,37100.0,26.655,26.6834,26.655,26.6763,37100.0
2008-04-24 10:50:00,37.5,37.59,37.47,37.58,305000.0,26.6763,26.7403,26.655,26.7332,305000.0
2008-04-24 11:00:00,37.59,37.63,37.58,37.6,77100.0,26.7403,26.7688,26.7332,26.7474,77100.0
2008-04-24 11:10:00,37.6,37.66,37.6,37.64,76500.0,26.7474,26.7901,26.7474,26.7759,76500.0
2008-04-24 11:20:00,37.65,37.71,37.61,37.71,91300.0,26.783,26.8257,26.7545,26.8257,91300.0
2008-04-24 11:30:00,37.72,37.84,37.72,37.82,106000.0,26.8328,26.9182,26.8328,26.9039,106000.0
2008-04-24 11:40:00,37.82,37.92,37.81,37.91,62700.0,26.9039,26.9751,26.8968,26.968,62700.0
2008-04-24 11:50:00,37.91,37.93,37.86,37.87,110300.0,26.968,26.9822,26.9324,26.9395,110300.0
2008-04-24 12:00:00,37.87,37.99,37.86,37.97,44700.0,26.9395,27.0249,26.9324,27.0106,44700.0
2008-04-24 12:10:00,37.96,38.06,37.96,38.03,73200.0,27.0035,27.0747,27.0035,27.0533,73200.0
2008-04-24 12:20:00,38.03,38.06,37.99,38.0,50100.0,27.0533,27.0747,27.0249,27.032,50100.0
2008-04-24 12:30:00,38.0,38.06,37.99,38.06,93900.0,27.032,27.0747,27.0249,27.0747,93900.0
2008-04-24 12:40:00,38.07,38.14,38.07,38.11,62300.0,27.0818,27.1316,27.0818,27.1102,62300.0
2008-04-24 12:50:00,38.11,38.11,38.05,38.1,13800.0,27.1102,27.1102,27.0675,27.1031,13800.0
2008-04-24 13:00:00,38.1,38.19,38.08,38.14,55300.0,27.1031,27.1671,27.0889,27.1316,55300.0
2008-04-24 13:10:00,38.15,38.15,38.07,38.09,36900.0,27.1387,27.1387,27.0818,27.096,36900.0
2008-04-24 13:20:00,38.09,38.12,38.06,38.09,21300.0,27.096,27.1173,27.0747,27.096,21300.0
2008-04-24 13:30:00,38.1,38.12,38.02,38.05,41000.0,27.1031,27.1173,27.0462,27.0675,41000.0
2008-04-24 13:40:00,38.05,38.14,38.05,38.13,19900.0,27.0675,27.1316,27.0675,27.1245,19900.0
2008-04-24 13:50:00,38.13,38.18,38.08,38.17,62500.0,27.1245,27.16,27.0889,27.1529,62500.0
2008-04-24 14:00:00,38.16,38.23,38.14,38.22,35000.0,27.1458,27.1956,27.1316,27.1885,35000.0
2008-04-24 14:10:00,38.22,38.29,38.19,38.25,140200.0,27.1885,27.2383,27.1671,27.2098,140200.0
2008-04-24 14:20:00,38.26,38.26,38.2,38.24,55200.0,27.2169,27.2169,27.1742,27.2027,55200.0
2008-04-24 14:30:00,38.23,38.24,38.18,38.2,54300.0,27.1956,27.2027,27.16,27.1742,54300.0
2008-04-24 14:40:00,38.2,38.25,38.17,38.18,101600.0,27.1742,27.2098,27.1529,27.16,101600.0
2008-04-24 14:50:00,38.18,38.18,38.14,38.17,42400.0,27.16,27.16,27.1316,27.1529,42400.0
2008-04-24 15:00:00,38.15,38.28,38.14,38.25,112600.0,27.1387,27.2312,27.1316,27.2098,112600.0
2008-04-24 15:10:00,38.24,38.25,38.11,38.12,99600.0,27.2027,27.2098,27.1102,27.1173,99600.0
2008-04-24 15:20:00,38.13,38.19,38.1,38.19,54100.0,27.1245,27.1671,27.1031,27.1671,54100.0
2008-04-24 15:30:00,38.17,38.21,38.14,38.15,107300.0,27.1529,27.1814,27.1316,27.1387,107300.0
2008-04-24 15:40:00,38.14,38.15,38.01,38.03,290600.0,27.1316,27.1387,27.0391,27.0533,290600.0
2008-04-24 15:50:00,38.02,38.16,38.02,38.06,689300.0,27.0462,27.1458,27.0462,27.0747,689300.0
2008-04-25 09:30:00,38.32,38.34,38.19,38.21,85800.0,27.2596,27.2738,27.1671,27.1814,85800.0
2008-04-25 09:40:00,38.25,38.33,38.19,38.2,137000.0,27.2098,27.2667,27.1671,27.1742,137000.0
2008-04-25 09:50:00,38.2,38.21,38.15,38.16,79200.0,27.1742,27.1814,27.1387,27.1458,79200.0
2008-04-25 10:00:00,38.16,38.2,38.11,38.17,70700.0,27.1458,27.1742,27.1102,27.1529,70700.0
2008-04-25 10:10:00,38.16,38.22,38.15,38.22,25800.0,27.1458,27.1885,27.1387,27.1885,25800.0
2008-04-25 10:20:00,38.22,38.25,38.19,38.19,129900.0,27.1885,27.2098,27.1671,27.1671,129900.0
2008-04-25 10:30:00,38.2,38.24,38.09,38.09,229200.0,27.1742,27.2027,27.096,27.096,229200.0
2008-04-25 10:40:00,38.08,38.16,38.08,38.1,154400.0,27.0889,27.1458,27.0889,27.1031,154400.0
2008-04-25 10:50:00,38.1,38.18,38.09,38.15,66200.0,27.1031,27.16,27.096,27.1387,66200.0
2008-04-25 11:00:00,38.17,38.19,38.1,38.1,26900.0,27.1529,27.1671,27.1031,27.1031,26900.0
2008-04-25 11:10:00,38.12,38.15,37.93,37.93,45900.0,27.1173,27.1387,26.9822,26.9822,45900.0
2008-04-25 11:20:00,37.95,37.95,37.85,37.92,106500.0,26.9964,26.9964,26.9253,26.9751,106500.0
2008-04-25 11:30:00,37.93,37.95,37.92,37.92,66900.0,26.9822,26.9964,26.9751,26.9751,66900.0
2008-04-25 11:40:00,37.92,38.05,37.92,38.05,34400.0,26.9751,27.0675,26.9751,27.0675,34400.0
2008-04-25 11:50:00,38.06,38.08,38.02,38.05,91600.0,27.0747,27.0889,27.0462,27.0675,91600.0
2008-04-25 12:00:00,38.06,38.07,38.0,38.04,43800.0,27.0747,27.0818,27.032,27.0604,43800.0
2008-04-25 12:10:00,38.04,38.1,38.04,38.08,16400.0,27.0604,27.1031,27.0604,27.0889,16400.0
2008-04-25 12:20:00,38.07,38.07,38.04,38.06,12100.0,27.0818,27.0818,27.0604,27.0747,12100.0
2008-04-25 12:30:00,38.08,38.08,38.0,38.05,26400.0,27.0889,27.0889,27.032,27.0675,26400.0
2008-04-25 12:40:00,38.06,38.11,38.03,38.09,38500.0,27.0747,27.1102,27.0533,27.096,38500.0
2008-04-25 12:50:00,38.08,38.1,38.06,38.07,22100.0,27.0889,27.1031,27.0747,27.0818,22100.0
2008-04-25 13:00:00,38.08,38.11,38.08,38.11,12700.0,27.0889,27.1102,27.0889,27.1102,12700.0
2008-04-25 13:10:00,38.1,38.11,38.02,38.03,10900.0,27.1031,27.1102,27.0462,27.0533,10900.0
2008-04-25 13:20:00,38.02,38.06,38.02,38.04,19900.0,27.0462,27.0747,27.0462,27.0604,19900.0
2008-04-25 13:30:00,38.03,38.07,37.97,38.07,33300.0,27.0533,27.0818,27.0106,27.0818,33300.0
2008-04-25 13:40:00,38.07,38.08,38.04,38.08,21500.0,27.0818,27.0889,27.0604,27.0889,21500.0
2008-04-25 13:50:00,38.08,38.19,38.07,38.18,36500.0,27.0889,27.1671,27.0818,27.16,36500.0
2008-04-25 14:00:00,38.18,38.22,38.17,38.2,26800.0,27.16,27.1885,27.1529,27.1742,26800.0
2008-04-25 14:10:00,38.2,38.21,38.16,38.19,23600.0,27.1742,27.1814,27.1458,27.1671,23600.0
2008-04-25 14:20:00,38.2,38.21,38.15,38.2,41500.0,27.1742,27.1814,27.1387,27.1742,41500.0
2008-04-25 14:30:00,38.21,38.22,38.17,38.21,26600.0,27.1814,27.1885,27.1529,27.1814,26600.0
2008-04-25 14:40:00,38.23,38.23,38.16,38.18,42400.0,27.1956,27.1956,27.1458,27.16,42400.0
2008-04-25 14:50:00,38.18,38.27,38.18,38.26,35200.0,27.16,27.224,27.16,27.2169,35200.0
2008-04-25 15:00:00,38.26,38.39,38.25,38.37,144500.0,27.2169,27.3094,27.2098,27.2952,144500.0
2008-04-25 15:10:00,38.38,38.44,38.37,38.43,97700.0,27.3023,27.345,27.2952,27.3379,97700.0
2008-04-25 15:20:00,38.43,38.48,38.41,38.42,65500.0,27.3379,27.3734,27.3236,27.3308,65500.0
2008-04-25 15:30:00,38.43,38.44,38.37,38.38,41900.0,27.3379,27.345,27.2952,27.3023,41900.0
2008-04-25 15:40:00,38.38,38.38,38.31,38.34,200800.0,27.3023,27.3023,27.2525,27.2738,200800.0
2008-04-25 15:50:00,38.33,38.41,38.29,38.37,282300.0,27.2667,27.3236,27.2383,27.2952,282300.0
2008-04-28 09:30:00,38.49,38.56,38.47,38.5,87200.0,27.3805,27.4303,27.3663,27.3877,87200.0
2008-04-28 09:40:00,38.5,38.52,38.37,38.4,24000.0,27.3877,27.4019,27.2952,27.3165,24000.0
2008-04-28 09:50:00,38.41,38.5,38.41,38.45,64100.0,27.3236,27.3877,27.3236,27.3521,64100.0
2008-04-28 10:00:00,38.45,38.45,38.26,38.33,1362600.0,27.3521,27.3521,27.2169,27.2667,1362600.0
2008-04-28 10:10:00,38.33,38.45,38.33,38.36,999300.0,27.2667,27.3521,27.2667,27.2881,999300.0
2008-04-28 10:20:00,38.35,38.37,38.31,38.31,465900.0,27.281,27.2952,27.2525,27.2525,465900.0
2008-04-28 10:30:00,38.32,38.43,38.31,38.4,684400.0,27.2596,27.3379,27.2525,27.3165,684400.0
2008-04-28 10:40:00,38.4,38.42,38.39,38.4,39300.0,27.3165,27.3308,27.3094,27.3165,39300.0
2008-04-28 10:50:00,38.4,38.45,38.39,38.44,25600.0,27.3165,27.3521,27.3094,27.345,25600.0
2008-04-28 11:00:00,38.46,38.47,38.43,38.43,26500.0,27.3592,27.3663,27.3379,27.3379,26500.0
2008-04-28 11:10:00,38.43,38.44,38.35,38.37,21400.0,27.3379,27.345,27.281,27.2952,21400.0
2008-04-28 11:20:00,38.36,38.39,38.36,38.39,11300.0,27.2881,27.3094,27.2881,27.3094,11300.0
2008-04-28 11:30:00,38.38,38.44,38.38,38.44,142200.0,27.3023,27.345,27.3023,27.345,142200.0
2008-04-28 11:40:00,38.44,38.46,38.44,38.45,10000.0,27.345,27.3592,27.345,27.3521,10000.0
2008-04-28 11:50:00,38.46,38.47,38.45,38.47,28600.0,27.3592,27.3663,27.3521,27.3663,28600.0
2008-04-28 12:00:00,38.46,38.51,38.46,38.51,19500.0,27.3592,27.3948,27.3592,27.3948,19500.0
2008-04-28 12:10:00,38.51,38.52,38.48,38.49,264000.0,27.3948,27.4019,27.3734,27.3805,264000.0
2008-04-28 12:20:00,38.48,38.53,38.48,38.52,126700.0,27.3734,27.409,27.3734,27.4019,126700.0
2008-04-28 12:30:00,38.53,38.55,38.5,38.51,97300.0,27.409,27.4232,27.3877,27.3948,97300.0
2008-04-28 12:40:00,38.51,38.51,38.47,38.47,27200.0,27.3948,27.3948,27.3663,27.3663,27200.0
2008-04-28 12:50:00,38.48,38.49,38.46,38.46,17100.0,27.3734,27.3805,27.3592,27.3592,17100.0
2008-04-28 13:00:00,38.46,38.52,38.46,38.52,41700.0,27.3592,27.4019,27.3592,27.4019,41700.0
2008-04-28 13:10:00,38.52,38.53,38.48,38.5,32900.0,27.4019,27.409,27.3734,27.3877,32900.0
2008-04-28 13:20:00,38.49,38.52,38.49,38.51,11000.0,27.3805,27.4019,27.3805,27.3948,11000.0
2008-04-28 13:30:00,38.54,38.56,38.52,38.52,10600.0,27.4161,27.4303,27.4019,27.4019,10600.0
2008-04-28 13:40:00,38.52,38.54,38.51,38.52,13100.0,27.4019,27.4161,27.3948,27.4019,13100.0
2008-04-28 13:50:00,38.52,38.57,38.52,38.54,36200.0,27.4019,27.4375,27.4019,27.4161,36200.0
2008-04-28 14:00:00,38.54,38.57,38.54,38.56,11400.0,27.4161,27.4375,27.4161,27.4303,11400.0
2008-04-28 14:10:00,38.56,38.56,38.51,38.52,13400.0,27.4303,27.4303,27.3948,27.4019,13400.0
2008-04-28 14:20:00,38.51,38.53,38.48,38.49,82700.0,27.3948,27.409,27.3734,27.3805,82700.0
2008-04-28 14:30:00,38.48,38.53,38.48,38.51,16600.0,27.3734,27.409,27.3734,27.3948,16600.0
2008-04-28 14:40:00,38.51,38.55,38.48,38.48,43000.0,27.3948,27.4232,27.3734,27.3734,43000.0
2008-04-28 14:50:00,38.49,38.5,38.47,38.49,17800.0,27.3805,27.3877,27.3663,27.3805,17800.0
2008-04-28 15:00:00,38.49,38.52,38.49,38.51,33800.0,27.3805,27.4019,27.3805,27.3948,33800.0
2008-04-28 15:10:00,38.52,38.55,38.52,38.54,113900.0,27.4019,27.4232,27.4019,27.4161,113900.0
2008-04-28 15:20:00,38.54,38.55,38.46,38.46,34600.0,27.4161,27.4232,27.3592,27.3592,34600.0
2008-04-28 15:30:00,38.47,38.48,38.44,38.46,78300.0,27.3663,27.3734,27.345,27.3592,78300.0
2008-04-28 15:40:00,38.46,38.47,38.41,38.43,87200.0,27.3592,27.3663,27.3236,27.3379,87200.0
2008-04-28 15:50:00,38.42,38.43,38.37,38.4,234300.0,27.3308,27.3379,27.2952,27.3165,234300.0
2008-04-29 09:30:00,38.44,38.49,38.37,38.47,187900.0,27.345,27.3805,27.2952,27.3663,187900.0
2008-04-29 09:40:00,38.48,38.49,38.44,38.45,318300.0,27.3734,27.3805,27.345,27.3521,318300.0
2008-04-29 09:50:00,38.45,38.45,38.35,38.39,526700.0,27.3521,27.3521,27.281,27.3094,526700.0
2008-04-29 10:00:00,38.4,38.48,38.36,38.37,230800.0,27.3165,27.3734,27.2881,27.2952,230800.0
2008-04-29 10:10:00,38.37,38.38,38.3,38.31,123400.0,27.2952,27.3023,27.2454,27.2525,123400.0
2008-04-29 10:20:00,38.32,38.32,38.27,38.29,30300.0,27.2596,27.2596,27.224,27.2383,30300.0
2008-04-29 10:30:00,38.28,38.28,38.23,38.28,41300.0,27.2312,27.2312,27.1956,27.2312,41300.0
2008-04-29 10:40:00,38.27,38.27,38.17,38.17,69400.0,27.224,27.224,27.1529,27.1529,69400.0
2008-04-29 10:50:00,38.17,38.2,38.15,38.19,326000.0,27.1529,27.1742,27.1387,27.1671,326000.0
2008-04-29 11:00:00,38.19,38.21,38.17,38.21,151100.0,27.1671,27.1814,27.1529,27.1814,151100.0
2008-04-29 11:10:00,38.21,38.23,38.19,38.22,13100.0,27.1814,27.1956,27.1671,27.1885,13100.0
2008-04-29 11:20:00,38.22,38.29,38.22,38.29,60700.0,27.1885,27.2383,27.1885,27.2383,60700.0
2008-04-29 11:30:00,38.29,38.29,38.26,38.29,70500.0,27.2383,27.2383,27.2169,27.2383,70500.0
2008-04-29 11:40:00,38.29,38.29,38.2,38.2,338900.0,27.2383,27.2383,27.1742,27.1742,338900.0
2008-04-29 11:50:00,38.2,38.24,38.2,38.23,22700.0,27.1742,27.2027,27.1742,27.1956,22700.0
2008-04-29 12:00:00,38.23,38.26,38.23,38.26,15100.0,27.1956,27.2169,27.1956,27.2169,15100.0
2008-04-29 12:10:00,38.25,38.25,38.22,38.24,32800.0,27.2098,27.2098,27.1885,27.2027,32800.0
2008-04-29 12:20:00,38.23,38.3,38.22,38.3,12400.0,27.1956,27.2454,27.1885,27.2454,12400.0
2008-04-29 12:30:00,38.3,38.31,38.27,38.28,63100.0,27.2454,27.2525,27.224,27.2312,63100.0
2008-04-29 12:40:00,38.29,38.3,38.22,38.24,560000.0,27.2383,27.2454,27.1885,27.2027,560000.0
2008-04-29 12:50:00,38.24,38.28,38.23,38.24,75000.0,27.2027,27.2312,27.1956,27.2027,75000.0
2008-04-29 13:00:00,38.23,38.28,38.22,38.28,25900.0,27.1956,27.2312,27.1885,27.2312,25900.0
2008-04-29 13:10:00,38.28,38.31,38.27,38.29,24800.0,27.2312,27.2525,27.224,27.2383,24800.0
2008-04-29 13:20:00,38.29,38.3,38.26,38.27,12600.0,27.2383,27.2454,27.2169,27.224,12600.0
2008-04-29 13:30:00,38.29,38.35,38.29,38.35,56300.0,27.2383,27.281,27.2383,27.281,56300.0
2008-04-29 13:40:00,38.35,38.35,38.29,38.3,26600.0,27.281,27.281,27.2383,27.2454,26600.0
2008-04-29 13:50:00,38.3,38.31,38.29,38.31,22600.0,27.2454,27.2525,27.2383,27.2525,22600.0
2008-04-29 14:00:00,38.3,38.31,38.29,38.3,55600.0,27.2454,27.2525,27.2383,27.2454,55600.0
2008-04-29 14:10:00,38.3,38.33,38.27,38.31,40900.0,27.2454,27.2667,27.224,27.2525,40900.0
2008-04-29 14:20:00,38.31,38.35,38.31,38.32,20200.0,27.2525,27.281,27.2525,27.2596,20200.0
2008-04-29 14:30:00,38.32,38.34,38.28,38.29,76800.0,27.2596,27.2738,27.2312,27.2383,76800.0
2008-04-29 14:40:00,38.29,38.43,38.29,38.41,50900.0,27.2383,27.3379,27.2383,27.3236,50900.0
2008-04-29 14:50:00,38.41,38.44,38.4,38.43,143300.0,27.3236,27.345,27.3165,27.3379,143300.0
2008-04-29 15:00:00,38.44,38.45,38.41,38.42,36800.0,27.345,27.3521,27.3236,27.3308,36800.0
2008-04-29 15:10:00,38.43,38.44,38.41,38.42,77100.0,27.3379,27.345,27.3236,27.3308,77100.0
2008-04-29 15:20:00,38.42,38.42,38.31,38.32,245800.0,27.3308,27.3308,27.2525,27.2596,245800.0
2008-04-29 15:30:00,38.31,38.37,38.31,38.36,274900.0,27.2525,27.2952,27.2525,27.2881,274900.0
2008-04-29 15:40:00,38.35,38.36,38.29,38.3,251100.0,27.281,27.2881,27.2383,27.2454,251100.0
2008-04-29 15:50:00,38.3,38.3,38.24,38.28,651500.0,27.2454,27.2454,27.2027,27.2312,651500.0
2008-04-30 09:30:00,38.39,38.44,38.38,38.39,60000.0,27.3094,27.345,27.3023,27.3094,60000.0
2008-04-30 09:40:00,38.39,38.53,38.39,38.53,215900.0,27.3094,27.409,27.3094,27.409,215900.0
2008-04-30 09:50:00,38.53,38.6,38.51,38.54,180900.0,27.409,27.4588,27.3948,27.4161,180900.0
2008-04-30 10:00:00,38.53,38.62,38.53,38.62,156800.0,27.409,27.473,27.409,27.473,156800.0
2008-04-30 10:10:00,38.61,38.61,38.55,38.55,70400.0,27.4659,27.4659,27.4232,27.4232,70400.0
2008-04-30 10:20:00,38.56,38.6,38.56,38.58,29000.0,27.4303,27.4588,27.4303,27.4446,29000.0
2008-04-30 10:30:00,38.59,38.67,38.57,38.59,748900.0,27.4517,27.5086,27.4375,27.4517,748900.0
2008-04-30 10:40:00,38.59,38.63,38.59,38.6,86200.0,27.4517,27.4801,27.4517,27.4588,86200.0
2008-04-30 10:50:00,38.6,38.65,38.6,38.63,72800.0,27.4588,27.4944,27.4588,27.4801,72800.0
2008-04-30 11:00:00,38.64,38.69,38.64,38.69,177700.0,27.4873,27.5228,27.4873,27.5228,177700.0
2008-04-30 11:10:00,38.7,38.71,38.67,38.69,23200.0,27.5299,27.537,27.5086,27.5228,23200.0
2008-04-30 11:20:00,38.68,38.69,38.68,38.68,14400.0,27.5157,27.5228,27.5157,27.5157,14400.0
2008-04-30 11:30:00,38.68,38.69,38.62,38.62,89000.0,27.5157,27.5228,27.473,27.473,89000.0
2008-04-30 11:40:00,38.62,38.63,38.58,38.58,20700.0,27.473,27.4801,27.4446,27.4446,20700.0
2008-04-30 11:50:00,38.6,38.65,38.6,38.65,9800.0,27.4588,27.4944,27.4588,27.4944,9800.0
2008-04-30 12:00:00,38.65,38.65,38.59,38.61,23300.0,27.4944,27.4944,27.4517,27.4659,23300.0
2008-04-30 12:10:00,38.61,38.61,38.56,38.57,16700.0,27.4659,27.4659,27.4303,27.4375,16700.0
2008-04-30 12:20:00,38.58,38.58,38.51,38.51,522200.0,27.4446,27.4446,27.3948,27.3948,522200.0
2008-04-30 12:30:00,38.5,38.54,38.5,38.54,14600.0,27.3877,27.4161,27.3877,27.4161,14600.0
2008-04-30 12:40:00,38.53,38.53,38.51,38.51,14500.0,27.409,27.409,27.3948,27.3948,14500.0
2008-04-30 12:50:00,38.51,38.55,38.5,38.51,38900.0,27.3948,27.4232,27.3877,27.3948,38900.0
2008-04-30 13:00:00,38.52,38.55,38.52,38.54,7200.0,27.4019,27.4232,27.4019,27.4161,7200.0
2008-04-30 13:10:00,38.55,38.58,38.55,38.58,33000.0,27.4232,27.4446,27.4232,27.4446,33000.0
2008-04-30 13:20:00,38.58,38.58,38.56,38.57,19500.0,27.4446,27.4446,27.4303,27.4375,19500.0
2008-04-30 13:30:00,38.56,38.56,38.55,38.56,11800.0,27.4303,27.4303,27.4232,27.4303,11800.0
2008-04-30 13:40:00,38.55,38.55,38.5,38.5,36700.0,27.4232,27.4232,27.3877,27.3877,36700.0
2008-04-30 13:50:00,38.5,38.52,38.46,38.48,29100.0,27.3877,27.4019,27.3592,27.3734,29100.0
2008-04-30 14:00:00,38.48,38.59,38.48,38.59,82400.0,27.3734,27.4517,27.3734,27.4517,82400.0
2008-04-30 14:10:00,38.61,38.78,38.44,38.74,636800.0,27.4659,27.5868,27.345,27.5584,636800.0
2008-04-30 14:20:00,38.75,38.75,38.49,38.66,267700.0,27.5655,27.5655,27.3805,27.5015,267700.0
2008-04-30 14:30:00,38.63,38.72,38.57,38.63,222500.0,27.4801,27.5442,27.4375,27.4801,222500.0
2008-04-30 14:40:00,38.63,38.69,38.57,38.57,82000.0,27.4801,27.5228,27.4375,27.4375,82000.0
2008-04-30 14:50:00,38.58,38.59,38.38,38.38,169100.0,27.4446,27.4517,27.3023,27.3023,169100.0
2008-04-30 15:00:00,38.37,38.41,38.31,38.35,844700.0,27.2952,27.3236,27.2525,27.281,844700.0
2008-04-30 15:10:00,38.35,38.39,38.13,38.27,501200.0,27.281,27.3094,27.1245,27.224,501200.0
2008-04-30 15:20:00,38.28,38.31,38.15,38.16,217900.0,27.2312,27.2525,27.1387,27.1458,217900.0
2008-04-30 15:30:00,38.17,38.28,38.16,38.25,128800.0,27.1529,27.2312,27.1458,27.2098,128800.0
2008-04-30 15:40:00,38.24,38.3,38.16,38.28,382000.0,27.2027,27.2454,27.1458,27.2312,382000.0
2008-04-30 15:50:00,38.27,38.28,38.13,38.18,405800.0,27.224,27.2312,27.1245,27.16,405800.0
2008-05-01 09:30:00,38.27,38.29,38.17,38.17,274600.0,27.224,27.2383,27.1529,27.1529,274600.0
2008-05-01 09:40:00,38.17,38.26,38.14,38.23,197800.0,27.1529,27.2169,27.1316,27.1956,197800.0
2008-05-01 09:50:00,38.24,38.32,38.21,38.23,64600.0,27.2027,27.2596,27.1814,27.1956,64600.0
2008-05-01 10:00:00,38.23,38.34,38.23,38.3,334500.0,27.1956,27.2738,27.1956,27.2454,334500.0
2008-05-01 10:10:00,38.3,38.33,38.25,38.27,170900.0,27.2454,27.2667,27.2098,27.224,170900.0
2008-05-01 10:20:00,38.26,38.32,38.24,38.31,200800.0,27.2169,27.2596,27.2027,27.2525,200800.0
2008-05-01 10:30:00,38.3,38.33,38.2,38.2,520800.0,27.2454,27.2667,27.1742,27.1742,520800.0
2008-05-01 10:40:00,38.2,38.24,38.19,38.22,92100.0,27.1742,27.2027,27.1671,27.1885,92100.0
2008-05-01 10:50:00,38.22,38.27,38.22,38.23,108900.0,27.1885,27.224,27.1885,27.1956,108900.0
2008-05-01 11:00:00,38.23,38.29,38.21,38.28,468800.0,27.1956,27.2383,27.1814,27.2312,468800.0
2008-05-01 11:10:00,38.27,38.29,38.23,38.25,113500.0,27.224,27.2383,27.1956,27.2098,113500.0
2008-05-01 11:20:00,38.24,38.27,38.22,38.23,61600.0,27.2027,27.224,27.1885,27.1956,61600.0
2008-05-01 11:30:00,38.22,38.26,38.22,38.24,49200.0,27.1885,27.2169,27.1885,27.2027,49200.0
2008-05-01 11:40:00,38.24,38.26,38.22,38.25,70200.0,27.2027,27.2169,27.1885,27.2098,70200.0
2008-05-01 11:50:00,38.24,38.27,38.22,38.24,54800.0,27.2027,27.224,27.1885,27.2027,54800.0
2008-05-01 12:00:00,38.24,38.3,38.24,38.28,79100.0,27.2027,27.2454,27.2027,27.2312,79100.0
2008-05-01 12:10:00,38.29,38.4,38.29,38.39,119800.0,27.2383,27.3165,27.2383,27.3094,119800.0
2008-05-01 12:20:00,38.39,38.4,38.39,38.39,15500.0,27.3094,27.3165,27.3094,27.3094,15500.0
2008-05-01 12:30:00,38.39,38.51,38.39,38.5,96000.0,27.3094,27.3948,27.3094,27.3877,96000.0
2008-05-01 12:40:00,38.49,38.54,38.49,38.54,265700.0,27.3805,27.4161,27.3805,27.4161,265700.0
2008-05-01 12:50:00,38.55,38.68,38.54,38.63,162400.0,27.4232,27.5157,27.4161,27.4801,162400.0
2008-05-01 13:00:00,38.63,38.63,38.55,38.58,97700.0,27.4801,27.4801,27.4232,27.4446,97700.0
2008-05-01 13:10:00,38.58,38.72,38.58,38.7,98000.0,27.4446,27.5442,27.4446,27.5299,98000.0
2008-05-01 13:20:00,38.7,38.7,38.65,38.68,47500.0,27.5299,27.5299,27.4944,27.5157,47500.0
2008-05-01 13:30:00,38.68,38.7,38.66,38.7,94200.0,27.5157,27.5299,27.5015,27.5299,94200.0
2008-05-01 13:40:00,38.7,38.7,38.67,38.67,22800.0,27.5299,27.5299,27.5086,27.5086,22800.0
2008-05-01 13:50:00,38.66,38.67,38.64,38.64,75400.0,27.5015,27.5086,27.4873,27.4873,75400.0
2008-05-01 14:00:00,38.64,38.69,38.61,38.68,121100.0,27.4873,27.5228,27.4659,27.5157,121100.0
2008-05-01 14:10:00,38.68,38.73,38.67,38.7,44100.0,27.5157,27.5513,27.5086,27.5299,44100.0
2008-05-01 14:20:00,38.7,38.75,38.7,38.71,92500.0,27.5299,27.5655,27.5299,27.537,92500.0
2008-05-01 14:30:00,38.71,38.82,38.71,38.78,69000.0,27.537,27.6153,27.537,27.5868,69000.0
2008-05-01 14:40:00,38.77,38.85,38.77,38.84,169700.0,27.5797,27.6366,27.5797,27.6295,169700.0
2008-05-01 14:50:00,38.84,38.88,38.75,38.77,192000.0,27.6295,27.658,27.5655,27.5797,192000.0
2008-05-01 15:00:00,38.78,38.79,38.73,38.74,65500.0,27.5868,27.594,27.5513,27.5584,65500.0
2008-05-01 15:10:00,38.75,38.82,38.74,38.8,49700.0,27.5655,27.6153,27.5584,27.6011,49700.0
2008-05-01 15:20:00,38.81,38.83,38.76,38.79,97400.0,27.6082,27.6224,27.5726,27.594,97400.0
2008-05-01 15:30:00,38.8,38.82,38.7,38.74,80200.0,27.6011,27.6153,27.5299,27.5584,80200.0
2008-05-01 15:40:00,38.74,38.76,38.7,38.75,917900.0,27.5584,27.5726,27.5299,27.5655,917900.0
2008-05-01 15:50:00,38.75,38.81,38.74,38.77,1030000.0,27.5655,27.6082,27.5584,27.5797,1030000.0
2008-05-02 09:30:00,39.07,39.17,39.06,39.06,327000.0,27.7931,27.8643,27.786,27.786,327000.0
2008-05-02 09:40:00,39.06,39.06,39.0,39.03,524900.0,27.786,27.786,27.7433,27.7647,524900.0
2008-05-02 09:50:00,39.04,39.14,39.03,39.11,901500.0,27.7718,27.8429,27.7647,27.8216,901500.0
2008-05-02 10:00:00,39.12,39.24,39.12,39.22,206100.0,27.8287,27.9141,27.8287,27.8998,206100.0
2008-05-02 10:10:00,39.22,39.22,39.15,39.16,63100.0,27.8998,27.8998,27.85,27.8572,63100.0
2008-05-02 10:20:00,39.17,39.18,39.07,39.07,129600.0,27.8643,27.8714,27.7931,27.7931,129600.0
2008-05-02 10:30:00,39.08,39.1,39.01,39.01,131000.0,27.8003,27.8145,27.7505,27.7505,131000.0
2008-05-02 10:40:00,39.02,39.02,38.97,38.98,229600.0,27.7576,27.7576,27.722,27.7291,229600.0
2008-05-02 10:50:00,38.99,39.0,38.91,38.93,106100.0,27.7362,27.7433,27.6793,27.6935,106100.0
2008-05-02 11:00:00,38.93,39.01,38.93,39.0,241400.0,27.6935,27.7505,27.6935,27.7433,241400.0
2008-05-02 11:10:00,39.0,39.07,38.99,39.01,407200.0,27.7433,27.7931,27.7362,27.7505,407200.0
2008-05-02 11:20:00,39.01,39.04,39.0,39.01,61500.0,27.7505,27.7718,27.7433,27.7505,61500.0
2008-05-02 11:30:00,39.02,39.07,38.97,38.98,221200.0,27.7576,27.7931,27.722,27.7291,221200.0
2008-05-02 11:40:00,38.98,39.02,38.97,38.99,66500.0,27.7291,27.7576,27.722,27.7362,66500.0
2008-05-02 11:50:00,39.0,39.02,38.93,38.93,331000.0,27.7433,27.7576,27.6935,27.6935,331000.0
2008-05-02 12:00:00,38.94,38.94,38.8,38.81,93600.0,27.7007,27.7007,27.6011,27.6082,93600.0
2008-05-02 12:10:00,38.81,38.87,38.81,38.83,337000.0,27.6082,27.6509,27.6082,27.6224,337000.0
2008-05-02 12:20:00,38.83,38.83,38.79,38.81,138700.0,27.6224,27.6224,27.594,27.6082,138700.0
2008-05-02 12:30:00,38.81,38.81,38.75,38.78,61500.0,27.6082,27.6082,27.5655,27.5868,61500.0
2008-05-02 12:40:00,38.78,38.78,38.74,38.75,34600.0,27.5868,27.5868,27.5584,27.5655,34600.0
2008-05-02 12:50:00,38.75,38.8,38.74,38.75,38500.0,27.5655,27.6011,27.5584,27.5655,38500.0
2008-05-02 13:00:00,38.75,38.77,38.61,38.64,85000.0,27.5655,27.5797,27.4659,27.4873,85000.0
2008-05-02 13:10:00,38.65,38.67,38.62,38.66,35000.0,27.4944,27.5086,27.473,27.5015,35000.0
2008-05-02 13:20:00,38.65,38.73,38.65,38.72,31600.0,27.4944,27.5513,27.4944,27.5442,31600.0
2008-05-02 13:30:00,38.72,38.74,38.71,38.71,34600.0,27.5442,27.5584,27.537,27.537,34600.0
2008-05-02 13:40:00,38.7,38.83,38.7,38.79,167200.0,27.5299,27.6224,27.5299,27.594,167200.0
2008-05-02 13:50:00,38.8,38.81,38.74,38.75,204300.0,27.6011,27.6082,27.5584,27.5655,204300.0
2008-05-02 14:00:00,38.73,38.82,38.65,38.66,334400.0,27.5513,27.6153,27.4944,27.5015,334400.0
2008-05-02 14:10:00,38.67,38.77,38.67,38.71,85100.0,27.5086,27.5797,27.5086,27.537,85100.0
2008-05-02 14:20:00,38.72,38.77,38.7,38.7,141400.0,27.5442,27.5797,27.5299,27.5299,141400.0
2008-05-02 14:30:00,38.69,38.85,38.68,38.82,326300.0,27.5228,27.6366,27.5157,27.6153,326300.0
2008-05-02 14:40:00,38.82,38.86,38.73,38.86,964500.0,27.6153,27.6438,27.5513,27.6438,964500.0
2008-05-02 14:50:00,38.87,38.89,38.78,38.78,358200.0,27.6509,27.6651,27.5868,27.5868,358200.0
2008-05-02 15:00:00,38.78,38.82,38.78,38.82,235400.0,27.5868,27.6153,27.5868,27.6153,235400.0
2008-05-02 15:10:00,38.82,38.89,38.81,38.87,57500.0,27.6153,27.6651,27.6082,27.6509,57500.0
2008-05-02 15:20:00,38.87,38.89,38.83,38.84,53500.0,27.6509,27.6651,27.6224,27.6295,53500.0
2008-05-02 15:30:00,38.85,38.88,38.81,38.86,48000.0,27.6366,27.658,27.6082,27.6438,48000.0
2008-05-02 15:40:00,38.86,38.88,38.81,38.84,64700.0,27.6438,27.658,27.6082,27.6295,64700.0
2008-05-02 15:50:00,38.85,38.94,38.79,38.9,942900.0,27.6366,27.7007,27.594,27.6722,942900.0
2008-05-05 09:30:00,38.94,38.98,38.63,38.68,240500.0,27.7007,27.7291,27.4801,27.5157,240500.0
2008-05-05 09:40:00,38.69,38.79,38.67,38.77,36600.0,27.5228,27.594,27.5086,27.5797,36600.0
2008-05-05 09:50:00,38.78,38.82,38.73,38.74,67300.0,27.5868,27.6153,27.5513,27.5584,67300.0
2008-05-05 10:00:00,38.74,38.83,38.68,38.82,697300.0,27.5584,27.6224,27.5157,27.6153,697300.0
2008-05-05 10:10:00,38.82,38.82,38.69,38.69,62700.0,27.6153,27.6153,27.5228,27.5228,62700.0
2008-05-05 10:20:00,38.69,38.71,38.61,38.62,20200.0,27.5228,27.537,27.4659,27.473,20200.0
2008-05-05 10:30:00,38.61,38.64,38.59,38.63,23800.0,27.4659,27.4873,27.4517,27.4801,23800.0
2008-05-05 10:40:00,38.62,38.69,38.61,38.68,32700.0,27.473,27.5228,27.4659,27.5157,32700.0
2008-05-05 10:50:00,38.67,38.68,38.57,38.57,20000.0,27.5086,27.5157,27.4375,27.4375,20000.0
2008-05-05 11:00:00,38.57,38.57,38.53,38.55,21100.0,27.4375,27.4375,27.409,27.4232,21100.0
2008-05-05 11:10:00,38.56,38.61,38.56,38.61,14100.0,27.4303,27.4659,27.4303,27.4659,14100.0
2008-05-05 11:20:00,38.61,38.63,38.61,38.62,13900.0,27.4659,27.4801,27.4659,27.473,13900.0
2008-05-05 11:30:00,38.62,38.69,38.62,38.66,26900.0,27.473,27.5228,27.473,27.5015,26900.0
2008-05-05 11:40:00,38.65,38.69,38.64,38.67,14700.0,27.4944,27.5228,27.4873,27.5086,14700.0
2008-05-05 11:50:00,38.67,38.72,38.65,38.71,52700.0,27.5086,27.5442,27.4944,27.537,52700.0
2008-05-05 12:00:00,38.72,38.73,38.71,38.71,7000.0,27.5442,27.5513,27.537,27.537,7000.0
2008-05-05 12:10:00,38.71,38.74,38.7,38.74,56500.0,27.537,27.5584,27.5299,27.5584,56500.0
2008-05-05 12:20:00,38.74,38.74,38.67,38.7,40400.0,27.5584,27.5584,27.5086,27.5299,40400.0
2008-05-05 12:30:00,38.7,38.76,38.69,38.73,23300.0,27.5299,27.5726,27.5228,27.5513,23300.0
2008-05-05 12:40:00,38.73,38.73,38.69,38.71,9900.0,27.5513,27.5513,27.5228,27.537,9900.0
2008-05-05 12:50:00,38.72,38.73,38.7,38.71,8000.0,27.5442,27.5513,27.5299,27.537,8000.0
2008-05-05 13:00:00,38.71,38.72,38.7,38.71,22100.0,27.537,27.5442,27.5299,27.537,22100.0
2008-05-05 13:10:00,38.72,38.73,38.66,38.68,25000.0,27.5442,27.5513,27.5015,27.5157,25000.0
2008-05-05 13:20:00,38.69,38.71,38.68,38.69,14800.0,27.5228,27.537,27.5157,27.5228,14800.0
2008-05-05 13:30:00,38.68,38.73,38.68,38.7,37400.0,27.5157,27.5513,27.5157,27.5299,37400.0
2008-05-05 13:40:00,38.71,38.71,38.63,38.63,34800.0,27.537,27.537,27.4801,27.4801,34800.0
2008-05-05 13:50:00,38.62,38.65,38.61,38.63,33400.0,27.473,27.4944,27.4659,27.4801,33400.0
2008-05-05 14:00:00,38.63,38.68,38.6,38.67,11200.0,27.4801,27.5157,27.4588,27.5086,11200.0
2008-05-05 14:10:00,38.67,38.67,38.6,38.65,538900.0,27.5086,27.5086,27.4588,27.4944,538900.0
2008-05-05 14:20:00,38.65,38.71,38.65,38.7,38300.0,27.4944,27.537,27.4944,27.5299,38300.0
2008-05-05 14:30:00,38.7,38.7,38.67,38.67,22400.0,27.5299,27.5299,27.5086,27.5086,22400.0
2008-05-05 14:40:00,38.68,38.73,38.68,38.73,23400.0,27.5157,27.5513,27.5157,27.5513,23400.0
2008-05-05 14:50:00,38.73,38.75,38.7,38.71,18600.0,27.5513,27.5655,27.5299,27.537,18600.0
2008-05-05 15:00:00,38.72,38.77,38.72,38.74,69100.0,27.5442,27.5797,27.5442,27.5584,69100.0
2008-05-05 15:10:00,38.74,38.77,38.73,38.73,46400.0,27.5584,27.5797,27.5513,27.5513,46400.0
2008-05-05 15:20:00,38.74,38.76,38.74,38.74,19000.0,27.5584,27.5726,27.5584,27.5584,19000.0
2008-05-05 15:30:00,38.74,38.74,38.69,38.71,24400.0,27.5584,27.5584,27.5228,27.537,24400.0
2008-05-05 15:40:00,38.7,38.74,38.7,38.72,290900.0,27.5299,27.5584,27.5299,27.5442,290900.0
2008-05-05 15:50:00,38.73,38.77,38.72,38.75,472800.0,27.5513,27.5797,27.5442,27.5655,472800.0
2008-05-06 09:30:00,38.58,38.58,38.5,38.52,330200.0,27.4446,27.4446,27.3877,27.4019,330200.0
2008-05-06 09:40:00,38.49,38.54,38.42,38.47,94200.0,27.3805,27.4161,27.3308,27.3663,94200.0
2008-05-06 09:50:00,38.46,38.54,38.44,38.53,133100.0,27.3592,27.4161,27.345,27.409,133100.0
2008-05-06 10:00:00,38.53,38.59,38.52,38.57,28400.0,27.409,27.4517,27.4019,27.4375,28400.0
2008-05-06 10:10:00,38.58,38.59,38.51,38.59,56800.0,27.4446,27.4517,27.3948,27.4517,56800.0
2008-05-06 10:20:00,38.6,38.62,38.55,38.56,24900.0,27.4588,27.473,27.4232,27.4303,24900.0
2008-05-06 10:30:00,38.56,38.59,38.53,38.58,45400.0,27.4303,27.4517,27.409,27.4446,45400.0
2008-05-06 10:40:00,38.59,38.66,38.59,38.66,27600.0,27.4517,27.5015,27.4517,27.5015,27600.0
2008-05-06 10:50:00,38.65,38.69,38.63,38.68,126400.0,27.4944,27.5228,27.4801,27.5157,126400.0
2008-05-06 11:00:00,38.68,38.71,38.67,38.68,116800.0,27.5157,27.537,27.5086,27.5157,116800.0
2008-05-06 11:10:00,38.69,38.71,38.65,38.66,155500.0,27.5228,27.537,27.4944,27.5015,155500.0
2008-05-06 11:20:00,38.65,38.66,38.63,38.66,102300.0,27.4944,27.5015,27.4801,27.5015,102300.0
2008-05-06 11:30:00,38.65,38.67,38.61,38.65,145700.0,27.4944,27.5086,27.4659,27.4944,145700.0
2008-05-06 11:40:00,38.64,38.67,38.63,38.66,22700.0,27.4873,27.5086,27.4801,27.5015,22700.0
2008-05-06 11:50:00,38.67,38.71,38.67,38.71,84700.0,27.5086,27.537,27.5086,27.537,84700.0
2008-05-06 12:00:00,38.72,38.81,38.72,38.79,36100.0,27.5442,27.6082,27.5442,27.594,36100.0
2008-05-06 12:10:00,38.8,38.84,38.77,38.83,147400.0,27.6011,27.6295,27.5797,27.6224,147400.0
2008-05-06 12:20:00,38.82,38.87,38.81,38.81,83000.0,27.6153,27.6509,27.6082,27.6082,83000.0
2008-05-06 12:30:00,38.82,38.84,38.78,38.8,50100.0,27.6153,27.6295,27.5868,27.6011,50100.0
2008-05-06 12:40:00,38.79,38.85,38.79,38.85,43000.0,27.594,27.6366,27.594,27.6366,43000.0
2008-05-06 12:50:00,38.86,38.91,38.86,38.9,80800.0,27.6438,27.6793,27.6438,27.6722,80800.0
2008-05-06 13:00:00,38.89,38.91,38.88,38.91,14000.0,27.6651,27.6793,27.658,27.6793,14000.0
2008-05-06 13:10:00,38.91,38.95,38.89,38.93,57600.0,27.6793,27.7078,27.6651,27.6935,57600.0
2008-05-06 13:20:00,38.94,38.96,38.89,38.9,39800.0,27.7007,27.7149,27.6651,27.6722,39800.0
2008-05-06 13:30:00,38.89,38.91,38.86,38.91,44900.0,27.6651,27.6793,27.6438,27.6793,44900.0
2008-05-06 13:40:00,38.9,38.97,38.89,38.91,56700.0,27.6722,27.722,27.6651,27.6793,56700.0
2008-05-06 13:50:00,38.91,38.95,38.91,38.95,82200.0,27.6793,27.7078,27.6793,27.7078,82200.0
2008-05-06 14:00:00,38.95,38.97,38.85,38.87,330100.0,27.7078,27.722,27.6366,27.6509,330100.0
2008-05-06 14:10:00,38.86,38.89,38.85,38.88,36900.0,27.6438,27.6651,27.6366,27.658,36900.0
2008-05-06 14:20:00,38.88,38.92,38.87,38.92,28900.0,27.658,27.6864,27.6509,27.6864,28900.0
2008-05-06 14:30:00,38.92,38.95,38.9,38.9,20400.0,27.6864,27.7078,27.6722,27.6722,20400.0
2008-05-06 14:40:00,38.89,38.98,38.88,38.97,41400.0,27.6651,27.7291,27.658,27.722,41400.0
2008-05-06 14:50:00,38.97,39.02,38.96,39.01,92000.0,27.722,27.7576,27.7149,27.7505,92000.0
2008-05-06 15:00:00,39.01,39.04,38.97,39.02,38300.0,27.7505,27.7718,27.722,27.7576,38300.0
2008-05-06 15:10:00,39.02,39.04,39.01,39.02,66700.0,27.7576,27.7718,27.7505,27.7576,66700.0
2008-05-06 15:20:00,39.01,39.02,38.98,39.0,75000.0,27.7505,27.7576,27.7291,27.7433,75000.0
2008-05-06 15:30:00,39.0,39.08,39.0,39.07,160900.0,27.7433,27.8003,27.7433,27.7931,160900.0
2008-05-06 15:40:00,39.07,39.07,38.97,38.97,110100.0,27.7931,27.7931,27.722,27.722,110100.0
2008-05-06 15:50:00,38.97,39.01,38.96,38.96,141800.0,27.722,27.7505,27.7149,27.7149,141800.0
2008-05-07 09:30:00,39.03,39.06,39.0,39.04,75500.0,27.7647,27.786,27.7433,27.7718,75500.0
2008-05-07 09:40:00,39.04,39.05,39.0,39.04,144000.0,27.7718,27.7789,27.7433,27.7718,144000.0
2008-05-07 09:50:00,39.05,39.06,38.95,38.95,155400.0,27.7789,27.786,27.7078,27.7078,155400.0
2008-05-07 10:00:00,38.96,38.98,38.89,38.9,138100.0,27.7149,27.7291,27.6651,27.6722,138100.0
2008-05-07 10:10:00,38.9,38.97,38.9,38.95,106800.0,27.6722,27.722,27.6722,27.7078,106800.0
2008-05-07 10:20:00,38.95,38.96,38.92,38.92,115800.0,27.7078,27.7149,27.6864,27.6864,115800.0
2008-05-07 10:30:00,38.92,38.99,38.92,38.99,88100.0,27.6864,27.7362,27.6864,27.7362,88100.0
2008-05-07 10:40:00,38.99,39.02,38.93,38.94,137300.0,27.7362,27.7576,27.6935,27.7007,137300.0
2008-05-07 10:50:00,38.94,38.94,38.85,38.87,201200.0,27.7007,27.7007,27.6366,27.6509,201200.0
2008-05-07 11:00:00,38.87,38.89,38.85,38.88,221700.0,27.6509,27.6651,27.6366,27.658,221700.0
2008-05-07 11:10:00,38.88,38.88,38.83,38.86,118100.0,27.658,27.658,27.6224,27.6438,118100.0
2008-05-07 11:20:00,38.86,38.87,38.83,38.84,86200.0,27.6438,27.6509,27.6224,27.6295,86200.0
2008-05-07 11:30:00,38.84,38.84,38.77,38.77,94800.0,27.6295,27.6295,27.5797,27.5797,94800.0
2008-05-07 11:40:00,38.77,38.81,38.77,38.81,30800.0,27.5797,27.6082,27.5797,27.6082,30800.0
2008-05-07 11:50:00,38.81,38.82,38.78,38.81,73700.0,27.6082,27.6153,27.5868,27.6082,73700.0
2008-05-07 12:00:00,38.81,38.85,38.79,38.82,72800.0,27.6082,27.6366,27.594,27.6153,72800.0
2008-05-07 12:10:00,38.83,38.85,38.81,38.85,30300.0,27.6224,27.6366,27.6082,27.6366,30300.0
2008-05-07 12:20:00,38.84,38.84,38.79,38.79,30100.0,27.6295,27.6295,27.594,27.594,30100.0
2008-05-07 12:30:00,38.8,38.83,38.8,38.83,32700.0,27.6011,27.6224,27.6011,27.6224,32700.0
2008-05-07 12:40:00,38.83,38.83,38.79,38.81,27100.0,27.6224,27.6224,27.594,27.6082,27100.0
2008-05-07 12:50:00,38.8,38.83,38.78,38.81,172400.0,27.6011,27.6224,27.5868,27.6082,172400.0
2008-05-07 13:00:00,38.81,38.81,38.71,38.71,96400.0,27.6082,27.6082,27.537,27.537,96400.0
2008-05-07 13:10:00,38.7,38.7,38.66,38.7,116800.0,27.5299,27.5299,27.5015,27.5299,116800.0
2008-05-07 13:20:00,38.69,38.74,38.68,38.72,30900.0,27.5228,27.5584,27.5157,27.5442,30900.0
2008-05-07 13:30:00,38.73,38.73,38.7,38.7,18800.0,27.5513,27.5513,27.5299,27.5299,18800.0
2008-05-07 13:40:00,38.71,38.72,38.69,38.72,16600.0,27.537,27.5442,27.5228,27.5442,16600.0
2008-05-07 13:50:00,38.71,38.72,38.66,38.68,30600.0,27.537,27.5442,27.5015,27.5157,30600.0
2008-05-07 14:00:00,38.68,38.7,38.67,38.69,43000.0,27.5157,27.5299,27.5086,27.5228,43000.0
2008-05-07 14:10:00,38.69,38.69,38.64,38.64,49800.0,27.5228,27.5228,27.4873,27.4873,49800.0
2008-05-07 14:20:00,38.64,38.66,38.49,38.5,414500.0,27.4873,27.5015,27.3805,27.3877,414500.0
2008-05-07 14:30:00,38.48,38.48,38.36,38.4,452600.0,27.3734,27.3734,27.2881,27.3165,452600.0
2008-05-07 14:40:00,38.41,38.44,38.35,38.38,459800.0,27.3236,27.345,27.281,27.3023,459800.0
2008-05-07 14:50:00,38.38,38.46,38.38,38.42,223500.0,27.3023,27.3592,27.3023,27.3308,223500.0
2008-05-07 15:00:00,38.4,38.43,38.36,38.38,110900.0,27.3165,27.3379,27.2881,27.3023,110900.0
2008-05-07 15:10:00,38.39,38.46,38.35,38.45,170500.0,27.3094,27.3592,27.281,27.3521,170500.0
2008-05-07 15:20:00,38.44,38.46,38.27,38.32,116700.0,27.345,27.3592,27.224,27.2596,116700.0
2008-05-07 15:30:00,38.33,38.4,38.28,38.38,147500.0,27.2667,27.3165,27.2312,27.3023,147500.0
2008-05-07 15:40:00,38.39,38.49,38.35,38.41,212800.0,27.3094,27.3805,27.281,27.3236,212800.0
2008-05-07 15:50:00,38.4,38.4,38.28,38.31,342400.0,27.3165,27.3165,27.2312,27.2525,342400.0
2008-05-08 09:30:00,38.43,38.51,38.43,38.5,141300.0,27.3379,27.3948,27.3379,27.3877,141300.0
2008-05-08 09:40:00,38.5,38.57,38.48,38.57,359900.0,27.3877,27.4375,27.3734,27.4375,359900.0
2008-05-08 09:50:00,38.58,38.64,38.5,38.51,812400.0,27.4446,27.4873,27.3877,27.3948,812400.0
2008-05-08 10:00:00,38.5,38.5,38.4,38.46,317900.0,27.3877,27.3877,27.3165,27.3592,317900.0
2008-05-08 10:10:00,38.46,38.48,38.4,38.4,128800.0,27.3592,27.3734,27.3165,27.3165,128800.0
2008-05-08 10:20:00,38.4,38.46,38.39,38.46,49700.0,27.3165,27.3592,27.3094,27.3592,49700.0
2008-05-08 10:30:00,38.46,38.47,38.36,38.36,64900.0,27.3592,27.3663,27.2881,27.2881,64900.0
2008-05-08 10:40:00,38.36,38.38,38.33,38.34,59000.0,27.2881,27.3023,27.2667,27.2738,59000.0
2008-05-08 10:50:00,38.34,38.41,38.3,38.39,88900.0,27.2738,27.3236,27.2454,27.3094,88900.0
2008-05-08 11:00:00,38.39,38.48,38.36,38.47,45600.0,27.3094,27.3734,27.2881,27.3663,45600.0
2008-05-08 11:10:00,38.47,38.49,38.45,38.47,69500.0,27.3663,27.3805,27.3521,27.3663,69500.0
2008-05-08 11:20:00,38.48,38.58,38.48,38.54,46700.0,27.3734,27.4446,27.3734,27.4161,46700.0
2008-05-08 11:30:00,38.54,38.54,38.48,38.48,598200.0,27.4161,27.4161,27.3734,27.3734,598200.0
2008-05-08 11:40:00,38.48,38.52,38.48,38.51,83100.0,27.3734,27.4019,27.3734,27.3948,83100.0
2008-05-08 11:50:00,38.52,38.57,38.49,38.54,137900.0,27.4019,27.4375,27.3805,27.4161,137900.0
2008-05-08 12:00:00,38.54,38.55,38.51,38.53,48800.0,27.4161,27.4232,27.3948,27.409,48800.0
2008-05-08 12:10:00,38.54,38.55,38.48,38.48,54800.0,27.4161,27.4232,27.3734,27.3734,54800.0
2008-05-08 12:20:00,38.49,38.5,38.45,38.45,31200.0,27.3805,27.3877,27.3521,27.3521,31200.0
2008-05-08 12:30:00,38.45,38.47,38.43,38.43,21700.0,27.3521,27.3663,27.3379,27.3379,21700.0
2008-05-08 12:40:00,38.42,38.42,38.39,38.41,25300.0,27.3308,27.3308,27.3094,27.3236,25300.0
2008-05-08 12:50:00,38.45,38.46,38.43,38.45,18300.0,27.3521,27.3592,27.3379,27.3521,18300.0
2008-05-08 13:00:00,38.46,38.49,38.46,38.46,20600.0,27.3592,27.3805,27.3592,27.3592,20600.0
2008-05-08 13:10:00,38.45,38.46,38.4,38.43,29800.0,27.3521,27.3592,27.3165,27.3379,29800.0
2008-05-08 13:20:00,38.43,38.61,38.43,38.6,58300.0,27.3379,27.4659,27.3379,27.4588,58300.0
2008-05-08 13:30:00,38.6,38.62,38.57,38.57,54700.0,27.4588,27.473,27.4375,27.4375,54700.0
2008-05-08 13:40:00,38.57,38.61,38.57,38.61,49500.0,27.4375,27.4659,27.4375,27.4659,49500.0
2008-05-08 13:50:00,38.61,38.71,38.61,38.69,206200.0,27.4659,27.537,27.4659,27.5228,206200.0
2008-05-08 14:00:00,38.69,38.69,38.56,38.57,59200.0,27.5228,27.5228,27.4303,27.4375,59200.0
2008-05-08 14:10:00,38.57,38.59,38.5,38.5,96300.0,27.4375,27.4517,27.3877,27.3877,96300.0
2008-05-08 14:20:00,38.5,38.53,38.48,38.48,56800.0,27.3877,27.409,27.3734,27.3734,56800.0
2008-05-08 14:30:00,38.48,38.54,38.45,38.53,65300.0,27.3734,27.4161,27.3521,27.409,65300.0
2008-05-08 14:40:00,38.5,38.5,38.44,38.46,79400.0,27.3877,27.3877,27.345,27.3592,79400.0
2008-05-08 14:50:00,38.46,38.49,38.44,38.47,72200.0,27.3592,27.3805,27.345,27.3663,72200.0
2008-05-08 15:00:00,38.47,38.54,38.47,38.51,76400.0,27.3663,27.4161,27.3663,27.3948,76400.0
2008-05-08 15:10:00,38.5,38.51,38.43,38.46,111200.0,27.3877,27.3948,27.3379,27.3592,111200.0
2008-05-08 15:20:00,38.46,38.53,38.42,38.48,146300.0,27.3592,27.409,27.3308,27.3734,146300.0
2008-05-08 15:30:00,38.48,38.55,38.47,38.54,122500.0,27.3734,27.4232,27.3663,27.4161,122500.0
2008-05-08 15:40:00,38.54,38.54,38.47,38.53,170500.0,27.4161,27.4161,27.3663,27.409,170500.0
2008-05-08 15:50:00,38.54,38.56,38.51,38.53,163700.0,27.4161,27.4303,27.3948,27.409,163700.0
2008-05-09 09:30:00,38.16,38.21,38.11,38.2,53900.0,27.1458,27.1814,27.1102,27.1742,53900.0
2008-05-09 09:40:00,38.2,38.21,38.15,38.19,82500.0,27.1742,27.1814,27.1387,27.1671,82500.0
2008-05-09 09:50:00,38.21,38.21,38.15,38.15,50000.0,27.1814,27.1814,27.1387,27.1387,50000.0
2008-05-09 10:00:00,38.18,38.27,38.18,38.26,198400.0,27.16,27.224,27.16,27.2169,198400.0
2008-05-09 10:10:00,38.24,38.24,38.17,38.21,68800.0,27.2027,27.2027,27.1529,27.1814,68800.0
2008-05-09 10:20:00,38.21,38.22,38.15,38.19,96800.0,27.1814,27.1885,27.1387,27.1671,96800.0
2008-05-09 10:30:00,38.18,38.21,38.13,38.17,728400.0,27.16,27.1814,27.1245,27.1529,728400.0
2008-05-09 10:40:00,38.16,38.22,38.15,38.19,182400.0,27.1458,27.1885,27.1387,27.1671,182400.0
2008-05-09 10:50:00,38.19,38.21,38.18,38.18,72100.0,27.1671,27.1814,27.16,27.16,72100.0
2008-05-09 11:00:00,38.19,38.2,38.17,38.18,66300.0,27.1671,27.1742,27.1529,27.16,66300.0
2008-05-09 11:10:00,38.17,38.19,38.16,38.18,49000.0,27.1529,27.1671,27.1458,27.16,49000.0
2008-05-09 11:20:00,38.18,38.2,38.15,38.19,58800.0,27.16,27.1742,27.1387,27.1671,58800.0
2008-05-09 11:30:00,38.2,38.21,38.18,38.18,56900.0,27.1742,27.1814,27.16,27.16,56900.0
2008-05-09 11:40:00,38.19,38.21,38.17,38.21,44900.0,27.1671,27.1814,27.1529,27.1814,44900.0
2008-05-09 11:50:00,38.2,38.24,38.17,38.21,71600.0,27.1742,27.2027,27.1529,27.1814,71600.0
2008-05-09 12:00:00,38.21,38.21,38.17,38.17,39400.0,27.1814,27.1814,27.1529,27.1529,39400.0
2008-05-09 12:10:00,38.17,38.19,38.16,38.18,33800.0,27.1529,27.1671,27.1458,27.16,33800.0
2008-05-09 12:20:00,38.19,38.19,38.16,38.18,38100.0,27.1671,27.1671,27.1458,27.16,38100.0
2008-05-09 12:30:00,38.17,38.19,38.15,38.18,93400.0,27.1529,27.1671,27.1387,27.16,93400.0
2008-05-09 12:40:00,38.18,38.18,38.17,38.18,5800.0,27.16,27.16,27.1529,27.16,5800.0
2008-05-09 12:50:00,38.19,38.22,38.19,38.22,70500.0,27.1671,27.1885,27.1671,27.1885,70500.0
2008-05-09 13:00:00,38.21,38.23,38.17,38.19,63200.0,27.1814,27.1956,27.1529,27.1671,63200.0
2008-05-09 13:10:00,38.19,38.2,38.15,38.16,28500.0,27.1671,27.1742,27.1387,27.1458,28500.0
2008-05-09 13:20:00,38.17,38.2,38.17,38.18,5300.0,27.1529,27.1742,27.1529,27.16,5300.0
2008-05-09 13:30:00,38.17,38.17,38.14,38.17,40900.0,27.1529,27.1529,27.1316,27.1529,40900.0
2008-05-09 13:40:00,38.17,38.22,38.17,38.22,52800.0,27.1529,27.1885,27.1529,27.1885,52800.0
2008-05-09 13:50:00,38.21,38.25,38.2,38.23,105600.0,27.1814,27.2098,27.1742,27.1956,105600.0
2008-05-09 14:00:00,38.23,38.25,38.23,38.23,51300.0,27.1956,27.2098,27.1956,27.1956,51300.0
2008-05-09 14:10:00,38.23,38.27,38.22,38.24,106400.0,27.1956,27.224,27.1885,27.2027,106400.0
2008-05-09 14:20:00,38.23,38.23,38.18,38.18,272900.0,27.1956,27.1956,27.16,27.16,272900.0
2008-05-09 14:30:00,38.18,38.21,38.17,38.21,79400.0,27.16,27.1814,27.1529,27.1814,79400.0
2008-05-09 14:40:00,38.2,38.23,38.2,38.21,43700.0,27.1742,27.1956,27.1742,27.1814,43700.0
2008-05-09 14:50:00,38.19,38.23,38.19,38.21,89600.0,27.1671,27.1956,27.1671,27.1814,89600.0
2008-05-09 15:00:00,38.21,38.24,38.21,38.24,20100.0,27.1814,27.2027,27.1814,27.2027,20100.0
2008-05-09 15:10:00,38.24,38.24,38.21,38.23,26600.0,27.2027,27.2027,27.1814,27.1956,26600.0
2008-05-09 15:20:00,38.23,38.32,38.2,38.3,91400.0,27.1956,27.2596,27.1742,27.2454,91400.0
2008-05-09 15:30:00,38.31,38.35,38.31,38.33,42400.0,27.2525,27.281,27.2525,27.2667,42400.0
2008-05-09 15:40:00,38.33,38.36,38.22,38.25,111100.0,27.2667,27.2881,27.1885,27.2098,111100.0
2008-05-09 15:50:00,38.25,38.27,38.21,38.25,254500.0,27.2098,27.224,27.1814,27.2098,254500.0
2008-05-12 09:30:00,38.44,38.44,38.29,38.33,75200.0,27.345,27.345,27.2383,27.2667,75200.0
2008-05-12 09:40:00,38.33,38.36,38.29,38.33,115400.0,27.2667,27.2881,27.2383,27.2667,115400.0
2008-05-12 09:50:00,38.32,38.33,38.22,38.23,56800.0,27.2596,27.2667,27.1885,27.1956,56800.0
2008-05-12 10:00:00,38.23,38.23,38.17,38.18,63700.0,27.1956,27.1956,27.1529,27.16,63700.0
2008-05-12 10:10:00,38.17,38.2,38.15,38.15,54200.0,27.1529,27.1742,27.1387,27.1387,54200.0
2008-05-12 10:20:00,38.15,38.25,38.15,38.22,105400.0,27.1387,27.2098,27.1387,27.1885,105400.0
2008-05-12 10:30:00,38.23,38.3,38.22,38.3,131900.0,27.1956,27.2454,27.1885,27.2454,131900.0
2008-05-12 10:40:00,38.31,38.45,38.3,38.43,130100.0,27.2525,27.3521,27.2454,27.3379,130100.0
2008-05-12 10:50:00,38.43,38.46,38.41,38.43,123000.0,27.3379,27.3592,27.3236,27.3379,123000.0
2008-05-12 11:00:00,38.44,38.49,38.43,38.44,179500.0,27.345,27.3805,27.3379,27.345,179500.0
2008-05-12 11:10:00,38.45,38.49,38.44,38.44,102100.0,27.3521,27.3805,27.345,27.345,102100.0
2008-05-12 11:20:00,38.44,38.48,38.43,38.47,125200.0,27.345,27.3734,27.3379,27.3663,125200.0
2008-05-12 11:30:00,38.47,38.49,38.45,38.48,129300.0,27.3663,27.3805,27.3521,27.3734,129300.0
2008-05-12 11:40:00,38.49,38.53,38.49,38.52,104400.0,27.3805,27.409,27.3805,27.4019,104400.0
2008-05-12 11:50:00,38.52,38.54,38.51,38.52,101000.0,27.4019,27.4161,27.3948,27.4019,101000.0
2008-05-12 12:00:00,38.52,38.55,38.52,38.54,86800.0,27.4019,27.4232,27.4019,27.4161,86800.0
2008-05-12 12:10:00,38.54,38.55,38.5,38.52,120400.0,27.4161,27.4232,27.3877,27.4019,120400.0
2008-05-12 12:20:00,38.52,38.53,38.5,38.52,63900.0,27.4019,27.409,27.3877,27.4019,63900.0
2008-05-12 12:30:00,38.52,38.53,38.51,38.52,39000.0,27.4019,27.409,27.3948,27.4019,39000.0
2008-05-12 12:40:00,38.52,38.55,38.51,38.55,61600.0,27.4019,27.4232,27.3948,27.4232,61600.0
2008-05-12 12:50:00,38.55,38.61,38.55,38.58,65200.0,27.4232,27.4659,27.4232,27.4446,65200.0
2008-05-12 13:00:00,38.58,38.58,38.53,38.53,36200.0,27.4446,27.4446,27.409,27.409,36200.0
2008-05-12 13:10:00,38.54,38.55,38.52,38.53,7300.0,27.4161,27.4232,27.4019,27.409,7300.0
2008-05-12 13:20:00,38.54,38.56,38.5,38.5,24600.0,27.4161,27.4303,27.3877,27.3877,24600.0
2008-05-12 13:30:00,38.5,38.51,38.48,38.5,58800.0,27.3877,27.3948,27.3734,27.3877,58800.0
2008-05-12 13:40:00,38.51,38.53,38.5,38.52,53000.0,27.3948,27.409,27.3877,27.4019,53000.0
2008-05-12 13:50:00,38.53,38.53,38.52,38.53,16900.0,27.409,27.409,27.4019,27.409,16900.0
2008-05-12 14:00:00,38.54,38.55,38.53,38.54,24600.0,27.4161,27.4232,27.409,27.4161,24600.0
2008-05-12 14:10:00,38.55,38.6,38.55,38.59,35100.0,27.4232,27.4588,27.4232,27.4517,35100.0
2008-05-12 14:20:00,38.58,38.67,38.58,38.67,142700.0,27.4446,27.5086,27.4446,27.5086,142700.0
2008-05-12 14:30:00,38.67,38.72,38.66,38.71,161300.0,27.5086,27.5442,27.5015,27.537,161300.0
2008-05-12 14:40:00,38.72,38.74,38.72,38.74,37600.0,27.5442,27.5584,27.5442,27.5584,37600.0
2008-05-12 14:50:00,38.75,38.77,38.73,38.73,39500.0,27.5655,27.5797,27.5513,27.5513,39500.0
2008-05-12 15:00:00,38.74,38.76,38.7,38.74,97500.0,27.5584,27.5726,27.5299,27.5584,97500.0
2008-05-12 15:10:00,38.74,38.77,38.73,38.77,50400.0,27.5584,27.5797,27.5513,27.5797,50400.0
2008-05-12 15:20:00,38.77,38.81,38.76,38.78,70800.0,27.5797,27.6082,27.5726,27.5868,70800.0
2008-05-12 15:30:00,38.77,38.79,38.75,38.77,55200.0,27.5797,27.594,27.5655,27.5797,55200.0
2008-05-12 15:40:00,38.77,38.8,38.74,38.79,125200.0,27.5797,27.6011,27.5584,27.594,125200.0
2008-05-12 15:50:00,38.8,38.81,38.77,38.8,456500.0,27.6011,27.6082,27.5797,27.6011,456500.0
2008-05-13 09:30:00,38.51,39.07,38.51,39.04,271900.0,27.3948,27.7931,27.3948,27.7718,271900.0
2008-05-13 09:40:00,39.04,39.09,39.0,39.05,97300.0,27.7718,27.8074,27.7433,27.7789,97300.0
2008-05-13 09:50:00,39.04,39.04,38.95,38.97,75800.0,27.7718,27.7718,27.7078,27.722,75800.0
2008-05-13 10:00:00,38.98,39.02,38.94,38.95,92700.0,27.7291,27.7576,27.7007,27.7078,92700.0
2008-05-13 10:10:00,38.95,38.97,38.9,38.96,149100.0,27.7078,27.722,27.6722,27.7149,149100.0
2008-05-13 10:20:00,38.96,39.03,38.94,39.0,134900.0,27.7149,27.7647,27.7007,27.7433,134900.0
2008-05-13 10:30:00,39.0,39.03,38.99,39.03,90900.0,27.7433,27.7647,27.7362,27.7647,90900.0
2008-05-13 10:40:00,39.02,39.03,38.91,38.92,53700.0,27.7576,27.7647,27.6793,27.6864,53700.0
2008-05-13 10:50:00,38.91,38.91,38.89,38.89,53100.0,27.6793,27.6793,27.6651,27.6651,53100.0
2008-05-13 11:00:00,38.9,38.9,38.86,38.88,34100.0,27.6722,27.6722,27.6438,27.658,34100.0
2008-05-13 11:10:00,38.88,38.93,38.88,38.91,48400.0,27.658,27.6935,27.658,27.6793,48400.0
2008-05-13 11:20:00,38.9,38.9,38.86,38.86,52900.0,27.6722,27.6722,27.6438,27.6438,52900.0
2008-05-13 11:30:00,38.86,38.89,38.82,38.83,42600.0,27.6438,27.6651,27.6153,27.6224,42600.0
2008-05-13 11:40:00,38.83,38.91,38.8,38.87,52800.0,27.6224,27.6793,27.6011,27.6509,52800.0
2008-05-13 11:50:00,38.88,38.92,38.87,38.91,40300.0,27.658,27.6864,27.6509,27.6793,40300.0
2008-05-13 12:00:00,38.91,38.98,38.91,38.96,151800.0,27.6793,27.7291,27.6793,27.7149,151800.0
2008-05-13 12:10:00,38.96,38.97,38.93,38.97,57100.0,27.7149,27.722,27.6935,27.722,57100.0
2008-05-13 12:20:00,38.97,38.99,38.96,38.97,75300.0,27.722,27.7362,27.7149,27.722,75300.0
2008-05-13 12:30:00,38.96,39.01,38.96,38.99,38800.0,27.7149,27.7505,27.7149,27.7362,38800.0
2008-05-13 12:40:00,38.99,39.0,38.95,38.96,38700.0,27.7362,27.7433,27.7078,27.7149,38700.0
2008-05-13 12:50:00,38.97,38.97,38.94,38.96,46400.0,27.722,27.722,27.7007,27.7149,46400.0
2008-05-13 13:00:00,38.96,38.96,38.91,38.94,34400.0,27.7149,27.7149,27.6793,27.7007,34400.0
2008-05-13 13:10:00,38.94,38.96,38.92,38.94,33700.0,27.7007,27.7149,27.6864,27.7007,33700.0
2008-05-13 13:20:00,38.94,38.98,38.93,38.95,64300.0,27.7007,27.7291,27.6935,27.7078,64300.0
2008-05-13 13:30:00,38.95,38.97,38.93,38.96,69400.0,27.7078,27.722,27.6935,27.7149,69400.0
2008-05-13 13:40:00,38.96,39.0,38.95,38.99,97300.0,27.7149,27.7433,27.7078,27.7362,97300.0
2008-05-13 13:50:00,38.99,39.03,38.99,39.01,100500.0,27.7362,27.7647,27.7362,27.7505,100500.0
2008-05-13 14:00:00,39.0,39.05,39.0,39.04,38800.0,27.7433,27.7789,27.7433,27.7718,38800.0
2008-05-13 14:10:00,39.04,39.04,39.0,39.03,42000.0,27.7718,27.7718,27.7433,27.7647,42000.0
2008-05-13 14:20:00,39.03,39.04,39.01,39.02,50100.0,27.7647,27.7718,27.7505,27.7576,50100.0
2008-05-13 14:30:00,39.03,39.07,39.01,39.06,103200.0,27.7647,27.7931,27.7505,27.786,103200.0
2008-05-13 14:40:00,39.06,39.08,39.04,39.06,53300.0,27.786,27.8003,27.7718,27.786,53300.0
2008-05-13 14:50:00,39.06,39.14,39.06,39.13,49200.0,27.786,27.8429,27.786,27.8358,49200.0
2008-05-13 15:00:00,39.12,39.17,39.12,39.15,112300.0,27.8287,27.8643,27.8287,27.85,112300.0
2008-05-13 15:10:00,39.15,39.16,39.08,39.08,42000.0,27.85,27.8572,27.8003,27.8003,42000.0
2008-05-13 15:20:00,39.09,39.1,39.04,39.07,54800.0,27.8074,27.8145,27.7718,27.7931,54800.0
2008-05-13 15:30:00,39.08,39.08,39.04,39.07,67700.0,27.8003,27.8003,27.7718,27.7931,67700.0
2008-05-13 15:40:00,39.07,39.09,39.04,39.06,61400.0,27.7931,27.8074,27.7718,27.786,61400.0
2008-05-13 15:50:00,39.06,39.12,39.06,39.11,219400.0,27.786,27.8287,27.786,27.8216,219400.0
2008-05-14 09:30:00,39.1,39.32,39.1,39.3,184900.0,27.8145,27.971,27.8145,27.9568,184900.0
2008-05-14 09:40:00,39.31,39.38,39.29,39.38,91800.0,27.9639,28.0137,27.9496,28.0137,91800.0
2008-05-14 09:50:00,39.38,39.42,39.34,39.36,102700.0,28.0137,28.0421,27.9852,27.9994,102700.0
2008-05-14 10:00:00,39.36,39.38,39.34,39.38,130800.0,27.9994,28.0137,27.9852,28.0137,130800.0
2008-05-14 10:10:00,39.38,39.42,39.37,39.42,29300.0,28.0137,28.0421,28.0065,28.0421,29300.0
2008-05-14 10:20:00,39.42,39.42,39.39,39.39,10500.0,28.0421,28.0421,28.0208,28.0208,10500.0
2008-05-14 10:30:00,39.38,39.45,39.38,39.42,35300.0,28.0137,28.0635,28.0137,28.0421,35300.0
2008-05-14 10:40:00,39.42,39.43,39.38,39.39,67500.0,28.0421,28.0492,28.0137,28.0208,67500.0
2008-05-14 10:50:00,39.39,39.4,39.35,39.38,31200.0,28.0208,28.0279,27.9923,28.0137,31200.0
2008-05-14 11:00:00,39.39,39.39,39.35,39.36,14800.0,28.0208,28.0208,27.9923,27.9994,14800.0
2008-05-14 11:10:00,39.35,39.37,39.34,39.35,33800.0,27.9923,28.0065,27.9852,27.9923,33800.0
2008-05-14 11:20:00,39.34,39.35,39.31,39.35,18700.0,27.9852,27.9923,27.9639,27.9923,18700.0
2008-05-14 11:30:00,39.34,39.39,39.2,39.38,233400.0,27.9852,28.0208,27.8856,28.0137,233400.0
2008-05-14 11:40:00,39.38,39.42,39.38,39.42,41400.0,28.0137,28.0421,28.0137,28.0421,41400.0
2008-05-14 11:50:00,39.42,39.42,39.36,39.37,36300.0,28.0421,28.0421,27.9994,28.0065,36300.0
2008-05-14 12:00:00,39.38,39.39,39.37,39.37,18400.0,28.0137,28.0208,28.0065,28.0065,18400.0
2008-05-14 12:10:00,39.37,39.4,39.37,39.39,56800.0,28.0065,28.0279,28.0065,28.0208,56800.0
2008-05-14 12:20:00,39.39,39.42,39.39,39.39,40300.0,28.0208,28.0421,28.0208,28.0208,40300.0
2008-05-14 12:30:00,39.4,39.4,39.36,39.38,16900.0,28.0279,28.0279,27.9994,28.0137,16900.0
2008-05-14 12:40:00,39.37,39.37,39.35,39.37,26700.0,28.0065,28.0065,27.9923,28.0065,26700.0
2008-05-14 12:50:00,39.37,39.4,39.36,39.39,25600.0,28.0065,28.0279,27.9994,28.0208,25600.0
2008-05-14 13:00:00,39.4,39.46,39.38,39.46,88700.0,28.0279,28.0706,28.0137,28.0706,88700.0
2008-05-14 13:10:00,39.46,39.49,39.45,39.48,32000.0,28.0706,28.0919,28.0635,28.0848,32000.0
2008-05-14 13:20:00,39.47,39.49,39.46,39.46,42500.0,28.0777,28.0919,28.0706,28.0706,42500.0
2008-05-14 13:30:00,39.46,39.5,39.46,39.47,56700.0,28.0706,28.099,28.0706,28.0777,56700.0
2008-05-14 13:40:00,39.46,39.5,39.46,39.46,29700.0,28.0706,28.099,28.0706,28.0706,29700.0
2008-05-14 13:50:00,39.47,39.49,39.47,39.47,159000.0,28.0777,28.0919,28.0777,28.0777,159000.0
2008-05-14 14:00:00,39.48,39.49,39.44,39.46,38600.0,28.0848,28.0919,28.0563,28.0706,38600.0
2008-05-14 14:10:00,39.46,39.49,39.45,39.48,42900.0,28.0706,28.0919,28.0635,28.0848,42900.0
2008-05-14 14:20:00,39.48,39.49,39.45,39.48,42100.0,28.0848,28.0919,28.0635,28.0848,42100.0
2008-05-14 14:30:00,39.48,39.5,39.46,39.47,45400.0,28.0848,28.099,28.0706,28.0777,45400.0
2008-05-14 14:40:00,39.47,39.48,39.46,39.47,35200.0,28.0777,28.0848,28.0706,28.0777,35200.0
2008-05-14 14:50:00,39.47,39.47,39.42,39.43,33000.0,28.0777,28.0777,28.0421,28.0492,33000.0
2008-05-14 15:00:00,39.43,39.46,39.38,39.38,62700.0,28.0492,28.0706,28.0137,28.0137,62700.0
2008-05-14 15:10:00,39.39,39.42,39.38,39.4,69900.0,28.0208,28.0421,28.0137,28.0279,69900.0
2008-05-14 15:20:00,39.41,39.41,39.3,39.32,148500.0,28.035,28.035,27.9568,27.971,148500.0
2008-05-14 15:30:00,39.33,39.33,39.22,39.25,231100.0,27.9781,27.9781,27.8998,27.9212,231100.0
2008-05-14 15:40:00,39.26,39.28,39.17,39.24,213600.0,27.9283,27.9425,27.8643,27.9141,213600.0
2008-05-14 15:50:00,39.25,39.26,39.16,39.2,328700.0,27.9212,27.9283,27.8572,27.8856,328700.0
2008-05-15 09:30:00,39.15,39.21,39.01,39.11,104500.0,27.85,27.8927,27.7505,27.8216,104500.0
2008-05-15 09:40:00,39.12,39.15,39.1,39.14,55200.0,27.8287,27.85,27.8145,27.8429,55200.0
2008-05-15 09:50:00,39.14,39.18,39.12,39.17,45800.0,27.8429,27.8714,27.8287,27.8643,45800.0
2008-05-15 10:00:00,39.19,39.21,39.09,39.13,133500.0,27.8785,27.8927,27.8074,27.8358,133500.0
2008-05-15 10:10:00,39.14,39.15,39.09,39.15,62600.0,27.8429,27.85,27.8074,27.85,62600.0
2008-05-15 10:20:00,39.15,39.21,39.15,39.18,46300.0,27.85,27.8927,27.85,27.8714,46300.0
2008-05-15 10:30:00,39.18,39.21,39.12,39.15,43000.0,27.8714,27.8927,27.8287,27.85,43000.0
2008-05-15 10:40:00,39.15,39.19,39.15,39.16,96700.0,27.85,27.8785,27.85,27.8572,96700.0
2008-05-15 10:50:00,39.15,39.18,39.15,39.17,30200.0,27.85,27.8714,27.85,27.8643,30200.0
2008-05-15 11:00:00,39.16,39.22,39.16,39.19,37600.0,27.8572,27.8998,27.8572,27.8785,37600.0
2008-05-15 11:10:00,39.18,39.18,39.13,39.15,44500.0,27.8714,27.8714,27.8358,27.85,44500.0
2008-05-15 11:20:00,39.14,39.16,39.11,39.13,16100.0,27.8429,27.8572,27.8216,27.8358,16100.0
2008-05-15 11:30:00,39.13,39.16,39.03,39.13,297500.0,27.8358,27.8572,27.7647,27.8358,297500.0
2008-05-15 11:40:00,39.13,39.13,39.08,39.1,133800.0,27.8358,27.8358,27.8003,27.8145,133800.0
2008-05-15 11:50:00,39.09,39.11,39.08,39.11,45900.0,27.8074,27.8216,27.8003,27.8216,45900.0
2008-05-15 12:00:00,39.11,39.17,39.11,39.15,51200.0,27.8216,27.8643,27.8216,27.85,51200.0
2008-05-15 12:10:00,39.14,39.19,39.14,39.16,34100.0,27.8429,27.8785,27.8429,27.8572,34100.0
2008-05-15 12:20:00,39.16,39.22,39.16,39.22,58000.0,27.8572,27.8998,27.8572,27.8998,58000.0
2008-05-15 12:30:00,39.23,39.26,39.2,39.26,180800.0,27.907,27.9283,27.8856,27.9283,180800.0
2008-05-15 12:40:00,39.25,39.28,39.21,39.26,40000.0,27.9212,27.9425,27.8927,27.9283,40000.0
2008-05-15 12:50:00,39.26,39.26,39.23,39.25,21600.0,27.9283,27.9283,27.907,27.9212,21600.0
2008-05-15 13:00:00,39.25,39.29,39.24,39.24,119700.0,27.9212,27.9496,27.9141,27.9141,119700.0
2008-05-15 13:10:00,39.24,39.27,39.24,39.25,83900.0,27.9141,27.9354,27.9141,27.9212,83900.0
2008-05-15 13:20:00,39.24,39.3,39.23,39.27,42300.0,27.9141,27.9568,27.907,27.9354,42300.0
2008-05-15 13:30:00,39.28,39.29,39.22,39.23,95300.0,27.9425,27.9496,27.8998,27.907,95300.0
2008-05-15 13:40:00,39.22,39.26,39.21,39.25,30700.0,27.8998,27.9283,27.8927,27.9212,30700.0
2008-05-15 13:50:00,39.25,39.25,39.2,39.23,44900.0,27.9212,27.9212,27.8856,27.907,44900.0
2008-05-15 14:00:00,39.23,39.27,39.22,39.26,53700.0,27.907,27.9354,27.8998,27.9283,53700.0
2008-05-15 14:10:00,39.27,39.3,39.26,39.26,69200.0,27.9354,27.9568,27.9283,27.9283,69200.0
2008-05-15 14:20:00,39.26,39.29,39.17,39.18,99900.0,27.9283,27.9496,27.8643,27.8714,99900.0
2008-05-15 14:30:00,39.17,39.21,39.17,39.21,51300.0,27.8643,27.8927,27.8643,27.8927,51300.0
2008-05-15 14:40:00,39.2,39.22,39.18,39.21,108200.0,27.8856,27.8998,27.8714,27.8927,108200.0
2008-05-15 14:50:00,39.22,39.28,39.22,39.24,118500.0,27.8998,27.9425,27.8998,27.9141,118500.0
2008-05-15 15:00:00,39.24,39.28,39.21,39.26,107200.0,27.9141,27.9425,27.8927,27.9283,107200.0
2008-05-15 15:10:00,39.26,39.28,39.24,39.27,144400.0,27.9283,27.9425,27.9141,27.9354,144400.0
2008-05-15 15:20:00,39.26,39.27,39.22,39.27,162200.0,27.9283,27.9354,27.8998,27.9354,162200.0
2008-05-15 15:30:00,39.27,39.31,39.23,39.3,130700.0,27.9354,27.9639,27.907,27.9568,130700.0
2008-05-15 15:40:00,39.31,39.38,39.3,39.37,256900.0,27.9639,28.0137,27.9568,28.0065,256900.0
2008-05-15 15:50:00,39.38,39.39,39.33,39.37,272700.0,28.0137,28.0208,27.9781,28.0065,272700.0
2008-05-16 09:30:00,39.46,39.46,39.37,39.39,43500.0,28.0706,28.0706,28.0065,28.0208,43500.0
2008-05-16 09:40:00,39.4,39.4,39.31,39.32,104500.0,28.0279,28.0279,27.9639,27.971,104500.0
2008-05-16 09:50:00,39.32,39.35,39.28,39.29,67800.0,27.971,27.9923,27.9425,27.9496,67800.0
2008-05-16 10:00:00,39.3,39.3,39.22,39.23,132200.0,27.9568,27.9568,27.8998,27.907,132200.0
2008-05-16 10:10:00,39.22,39.27,39.2,39.25,50700.0,27.8998,27.9354,27.8856,27.9212,50700.0
2008-05-16 10:20:00,39.24,39.25,39.13,39.22,76500.0,27.9141,27.9212,27.8358,27.8998,76500.0
2008-05-16 10:30:00,39.23,39.24,39.19,39.21,53300.0,27.907,27.9141,27.8785,27.8927,53300.0
2008-05-16 10:40:00,39.23,39.24,39.19,39.19,52300.0,27.907,27.9141,27.8785,27.8785,52300.0
2008-05-16 10:50:00,39.19,39.2,39.11,39.11,60800.0,27.8785,27.8856,27.8216,27.8216,60800.0
2008-05-16 11:00:00,39.11,39.12,39.08,39.11,42400.0,27.8216,27.8287,27.8003,27.8216,42400.0
2008-05-16 11:10:00,39.11,39.11,39.06,39.07,56200.0,27.8216,27.8216,27.786,27.7931,56200.0
2008-05-16 11:20:00,39.07,39.08,39.03,39.05,36200.0,27.7931,27.8003,27.7647,27.7789,36200.0
2008-05-16 11:30:00,39.05,39.07,39.04,39.07,49300.0,27.7789,27.7931,27.7718,27.7931,49300.0
2008-05-16 11:40:00,39.06,39.1,39.05,39.09,29100.0,27.786,27.8145,27.7789,27.8074,29100.0
2008-05-16 11:50:00,39.1,39.13,39.08,39.08,41600.0,27.8145,27.8358,27.8003,27.8003,41600.0
2008-05-16 12:00:00,39.08,39.08,39.04,39.04,40500.0,27.8003,27.8003,27.7718,27.7718,40500.0
2008-05-16 12:10:00,39.04,39.13,39.04,39.13,53700.0,27.7718,27.8358,27.7718,27.8358,53700.0
2008-05-16 12:20:00,39.12,39.15,39.1,39.15,42600.0,27.8287,27.85,27.8145,27.85,42600.0
2008-05-16 12:30:00,39.15,39.18,39.1,39.11,86400.0,27.85,27.8714,27.8145,27.8216,86400.0
2008-05-16 12:40:00,39.12,39.17,39.12,39.17,35600.0,27.8287,27.8643,27.8287,27.8643,35600.0
2008-05-16 12:50:00,39.17,39.22,39.16,39.19,56200.0,27.8643,27.8998,27.8572,27.8785,56200.0
2008-05-16 13:00:00,39.19,39.24,39.17,39.24,49700.0,27.8785,27.9141,27.8643,27.9141,49700.0
2008-05-16 13:10:00,39.23,39.23,39.15,39.15,25900.0,27.907,27.907,27.85,27.85,25900.0
2008-05-16 13:20:00,39.15,39.21,39.15,39.18,75100.0,27.85,27.8927,27.85,27.8714,75100.0
2008-05-16 13:30:00,39.17,39.18,39.11,39.11,44700.0,27.8643,27.8714,27.8216,27.8216,44700.0
2008-05-16 13:40:00,39.11,39.12,39.09,39.1,33400.0,27.8216,27.8287,27.8074,27.8145,33400.0
2008-05-16 13:50:00,39.1,39.17,39.07,39.14,70000.0,27.8145,27.8643,27.7931,27.8429,70000.0
2008-05-16 14:00:00,39.13,39.13,39.08,39.12,57100.0,27.8358,27.8358,27.8003,27.8287,57100.0
2008-05-16 14:10:00,39.12,39.15,39.11,39.13,100400.0,27.8287,27.85,27.8216,27.8358,100400.0
2008-05-16 14:20:00,39.14,39.15,39.09,39.11,191700.0,27.8429,27.85,27.8074,27.8216,191700.0
2008-05-16 14:30:00,39.11,39.13,39.09,39.12,96200.0,27.8216,27.8358,27.8074,27.8287,96200.0
2008-05-16 14:40:00,39.13,39.18,39.11,39.15,221700.0,27.8358,27.8714,27.8216,27.85,221700.0
2008-05-16 14:50:00,39.16,39.19,39.15,39.15,47100.0,27.8572,27.8785,27.85,27.85,47100.0
2008-05-16 15:00:00,39.15,39.22,39.13,39.22,53400.0,27.85,27.8998,27.8358,27.8998,53400.0
2008-05-16 15:10:00,39.21,39.24,39.2,39.24,48600.0,27.8927,27.9141,27.8856,27.9141,48600.0
2008-05-16 15:20:00,39.23,39.26,39.21,39.21,56800.0,27.907,27.9283,27.8927,27.8927,56800.0
2008-05-16 15:30:00,39.21,39.25,39.19,39.25,41500.0,27.8927,27.9212,27.8785,27.9212,41500.0
2008-05-16 15:40:00,39.25,39.28,39.24,39.25,36800.0,27.9212,27.9425,27.9141,27.9212,36800.0
2008-05-16 15:50:00,39.26,39.26,39.22,39.24,128600.0,27.9283,27.9283,27.8998,27.9141,128600.0
2008-05-19 09:30:00,39.35,39.35,39.19,39.32,305100.0,27.9923,27.9923,27.8785,27.971,305100.0
2008-05-19 09:40:00,39.32,39.42,39.32,39.42,211200.0,27.971,28.0421,27.971,28.0421,211200.0
2008-05-19 09:50:00,39.43,39.51,39.43,39.49,33000.0,28.0492,28.1061,28.0492,28.0919,33000.0
2008-05-19 10:00:00,39.49,39.58,39.47,39.58,69200.0,28.0919,28.1559,28.0777,28.1559,69200.0
2008-05-19 10:10:00,39.58,39.62,39.58,39.61,64800.0,28.1559,28.1844,28.1559,28.1773,64800.0
2008-05-19 10:20:00,39.62,39.65,39.59,39.63,47000.0,28.1844,28.2057,28.1631,28.1915,47000.0
2008-05-19 10:30:00,39.64,39.72,39.64,39.7,306300.0,28.1986,28.2555,28.1986,28.2413,306300.0
2008-05-19 10:40:00,39.7,39.7,39.64,39.65,144500.0,28.2413,28.2413,28.1986,28.2057,144500.0
2008-05-19 10:50:00,39.64,39.73,39.63,39.71,582900.0,28.1986,28.2626,28.1915,28.2484,582900.0
2008-05-19 11:00:00,39.71,39.73,39.69,39.71,120800.0,28.2484,28.2626,28.2342,28.2484,120800.0
2008-05-19 11:10:00,39.71,39.81,39.69,39.79,75000.0,28.2484,28.3196,28.2342,28.3053,75000.0
2008-05-19 11:20:00,39.8,39.83,39.77,39.79,76500.0,28.3124,28.3338,28.2911,28.3053,76500.0
2008-05-19 11:30:00,39.8,39.85,39.78,39.85,78000.0,28.3124,28.348,28.2982,28.348,78000.0
2008-05-19 11:40:00,39.84,39.89,39.84,39.88,69800.0,28.3409,28.3765,28.3409,28.3693,69800.0
2008-05-19 11:50:00,39.88,39.88,39.85,39.87,44900.0,28.3693,28.3693,28.348,28.3622,44900.0
2008-05-19 12:00:00,39.86,39.87,39.84,39.86,58300.0,28.3551,28.3622,28.3409,28.3551,58300.0
2008-05-19 12:10:00,39.86,39.9,39.86,39.88,45000.0,28.3551,28.3836,28.3551,28.3693,45000.0
2008-05-19 12:20:00,39.88,39.9,39.87,39.89,33400.0,28.3693,28.3836,28.3622,28.3765,33400.0
2008-05-19 12:30:00,39.89,39.93,39.89,39.9,21800.0,28.3765,28.4049,28.3765,28.3836,21800.0
2008-05-19 12:40:00,39.9,39.91,39.88,39.88,25300.0,28.3836,28.3907,28.3693,28.3693,25300.0
2008-05-19 12:50:00,39.89,39.9,39.87,39.88,30400.0,28.3765,28.3836,28.3622,28.3693,30400.0
2008-05-19 13:00:00,39.88,39.94,39.88,39.92,34800.0,28.3693,28.412,28.3693,28.3978,34800.0
2008-05-19 13:10:00,39.91,39.93,39.87,39.93,1362100.0,28.3907,28.4049,28.3622,28.4049,1362100.0
2008-05-19 13:20:00,39.93,39.97,39.92,39.96,73400.0,28.4049,28.4334,28.3978,28.4263,73400.0
2008-05-19 13:30:00,39.97,39.97,39.9,39.92,71500.0,28.4334,28.4334,28.3836,28.3978,71500.0
2008-05-19 13:40:00,39.92,39.94,39.88,39.88,76900.0,28.3978,28.412,28.3693,28.3693,76900.0
2008-05-19 13:50:00,39.88,39.88,39.77,39.78,56500.0,28.3693,28.3693,28.2911,28.2982,56500.0
2008-05-19 14:00:00,39.78,39.78,39.73,39.73,99600.0,28.2982,28.2982,28.2626,28.2626,99600.0
2008-05-19 14:10:00,39.72,39.72,39.56,39.61,191800.0,28.2555,28.2555,28.1417,28.1773,191800.0
2008-05-19 14:20:00,39.6,39.63,39.55,39.58,88700.0,28.1702,28.1915,28.1346,28.1559,88700.0
2008-05-19 14:30:00,39.58,39.63,39.58,39.59,99800.0,28.1559,28.1915,28.1559,28.1631,99800.0
2008-05-19 14:40:00,39.58,39.61,39.57,39.59,63500.0,28.1559,28.1773,28.1488,28.1631,63500.0
2008-05-19 14:50:00,39.58,39.67,39.58,39.64,60600.0,28.1559,28.22,28.1559,28.1986,60600.0
2008-05-19 15:00:00,39.64,39.65,39.59,39.62,60800.0,28.1986,28.2057,28.1631,28.1844,60800.0
2008-05-19 15:10:00,39.62,39.66,39.56,39.58,67500.0,28.1844,28.2128,28.1417,28.1559,67500.0
2008-05-19 15:20:00,39.58,39.61,39.55,39.57,91700.0,28.1559,28.1773,28.1346,28.1488,91700.0
2008-05-19 15:30:00,39.58,39.58,39.34,39.34,114800.0,28.1559,28.1559,27.9852,27.9852,114800.0
2008-05-19 15:40:00,39.34,39.43,39.31,39.43,282000.0,27.9852,28.0492,27.9639,28.0492,282000.0
2008-05-19 15:50:00,39.43,39.47,39.42,39.45,189300.0,28.0492,28.0777,28.0421,28.0635,189300.0
2008-05-20 09:30:00,39.36,39.36,39.1,39.15,570300.0,27.9994,27.9994,27.8145,27.85,570300.0
2008-05-20 09:40:00,39.13,39.19,39.13,39.17,62900.0,27.8358,27.8785,27.8358,27.8643,62900.0
2008-05-20 09:50:00,39.18,39.18,39.1,39.11,140200.0,27.8714,27.8714,27.8145,27.8216,140200.0
2008-05-20 10:00:00,39.1,39.1,39.05,39.09,91900.0,27.8145,27.8145,27.7789,27.8074,91900.0
2008-05-20 10:10:00,39.09,39.11,39.05,39.09,59300.0,27.8074,27.8216,27.7789,27.8074,59300.0
2008-05-20 10:20:00,39.09,39.13,39.08,39.1,41200.0,27.8074,27.8358,27.8003,27.8145,41200.0
2008-05-20 10:30:00,39.1,39.1,39.04,39.04,69300.0,27.8145,27.8145,27.7718,27.7718,69300.0
2008-05-20 10:40:00,39.04,39.11,39.03,39.11,45200.0,27.7718,27.8216,27.7647,27.8216,45200.0
2008-05-20 10:50:00,39.11,39.12,39.06,39.09,44700.0,27.8216,27.8287,27.786,27.8074,44700.0
2008-05-20 11:00:00,39.09,39.1,39.0,39.0,122000.0,27.8074,27.8145,27.7433,27.7433,122000.0
2008-05-20 11:10:00,39.02,39.08,39.01,39.06,543100.0,27.7576,27.8003,27.7505,27.786,543100.0
2008-05-20 11:20:00,39.06,39.09,39.06,39.07,305500.0,27.786,27.8074,27.786,27.7931,305500.0
2008-05-20 11:30:00,39.08,39.08,39.02,39.05,56800.0,27.8003,27.8003,27.7576,27.7789,56800.0
2008-05-20 11:40:00,39.04,39.05,39.01,39.03,53200.0,27.7718,27.7789,27.7505,27.7647,53200.0
2008-05-20 11:50:00,39.02,39.03,39.0,39.03,64400.0,27.7576,27.7647,27.7433,27.7647,64400.0
2008-05-20 12:00:00,39.03,39.09,39.02,39.09,105000.0,27.7647,27.8074,27.7576,27.8074,105000.0
2008-05-20 12:10:00,39.1,39.12,39.08,39.1,44300.0,27.8145,27.8287,27.8003,27.8145,44300.0
2008-05-20 12:20:00,39.11,39.17,39.11,39.14,77600.0,27.8216,27.8643,27.8216,27.8429,77600.0
2008-05-20 12:30:00,39.14,39.16,39.12,39.13,41100.0,27.8429,27.8572,27.8287,27.8358,41100.0
2008-05-20 12:40:00,39.13,39.13,39.07,39.08,44500.0,27.8358,27.8358,27.7931,27.8003,44500.0
2008-05-20 12:50:00,39.09,39.09,39.05,39.06,70700.0,27.8074,27.8074,27.7789,27.786,70700.0
2008-05-20 13:00:00,39.06,39.11,39.05,39.09,67600.0,27.786,27.8216,27.7789,27.8074,67600.0
2008-05-20 13:10:00,39.1,39.14,39.1,39.14,35100.0,27.8145,27.8429,27.8145,27.8429,35100.0
2008-05-20 13:20:00,39.15,39.15,39.05,39.11,77100.0,27.85,27.85,27.7789,27.8216,77100.0
2008-05-20 13:30:00,39.11,39.11,39.04,39.05,61200.0,27.8216,27.8216,27.7718,27.7789,61200.0
2008-05-20 13:40:00,39.04,39.07,39.01,39.06,51200.0,27.7718,27.7931,27.7505,27.786,51200.0
2008-05-20 13:50:00,39.07,39.08,38.96,38.98,116400.0,27.7931,27.8003,27.7149,27.7291,116400.0
2008-05-20 14:00:00,38.98,39.02,38.94,38.96,77200.0,27.7291,27.7576,27.7007,27.7149,77200.0
2008-05-20 14:10:00,38.96,38.99,38.9,38.91,54100.0,27.7149,27.7362,27.6722,27.6793,54100.0
2008-05-20 14:20:00,38.9,38.94,38.89,38.93,41100.0,27.6722,27.7007,27.6651,27.6935,41100.0
2008-05-20 14:30:00,38.92,39.03,38.92,39.02,69500.0,27.6864,27.7647,27.6864,27.7576,69500.0
2008-05-20 14:40:00,39.03,39.03,38.96,38.97,74900.0,27.7647,27.7647,27.7149,27.722,74900.0
2008-05-20 14:50:00,38.97,39.01,38.95,38.95,55500.0,27.722,27.7505,27.7078,27.7078,55500.0
2008-05-20 15:00:00,38.95,39.01,38.94,38.97,49800.0,27.7078,27.7505,27.7007,27.722,49800.0
2008-05-20 15:10:00,38.98,39.04,38.97,39.03,66900.0,27.7291,27.7718,27.722,27.7647,66900.0
2008-05-20 15:20:00,39.03,39.04,38.99,39.02,125200.0,27.7647,27.7718,27.7362,27.7576,125200.0
2008-05-20 15:30:00,39.01,39.01,38.9,38.91,99100.0,27.7505,27.7505,27.6722,27.6793,99100.0
2008-05-20 15:40:00,38.9,39.04,38.9,39.02,244200.0,27.6722,27.7718,27.6722,27.7576,244200.0
2008-05-20 15:50:00,39.03,39.07,39.0,39.03,323200.0,27.7647,27.7931,27.7433,27.7647,323200.0
2008-05-21 09:30:00,39.04,39.2,39.04,39.2,17500.0,27.7718,27.8856,27.7718,27.8856,17500.0
2008-05-21 09:40:00,39.21,39.23,39.14,39.14,198900.0,27.8927,27.907,27.8429,27.8429,198900.0
2008-05-21 09:50:00,39.14,39.16,39.06,39.07,102900.0,27.8429,27.8572,27.786,27.7931,102900.0
2008-05-21 10:00:00,39.07,39.14,39.04,39.08,989300.0,27.7931,27.8429,27.7718,27.8003,989300.0
2008-05-21 10:10:00,39.07,39.12,39.07,39.1,58800.0,27.7931,27.8287,27.7931,27.8145,58800.0
2008-05-21 10:20:00,39.12,39.25,39.12,39.22,595400.0,27.8287,27.9212,27.8287,27.8998,595400.0
2008-05-21 10:30:00,39.21,39.21,39.05,39.07,208300.0,27.8927,27.8927,27.7789,27.7931,208300.0
2008-05-21 10:40:00,39.07,39.1,38.95,38.95,150500.0,27.7931,27.8145,27.7078,27.7078,150500.0
2008-05-21 10:50:00,38.94,38.94,38.85,38.87,134400.0,27.7007,27.7007,27.6366,27.6509,134400.0
2008-05-21 11:00:00,38.87,38.87,38.75,38.75,115100.0,27.6509,27.6509,27.5655,27.5655,115100.0
2008-05-21 11:10:00,38.76,38.83,38.76,38.82,40400.0,27.5726,27.6224,27.5726,27.6153,40400.0
2008-05-21 11:20:00,38.82,38.99,38.82,38.97,253900.0,27.6153,27.7362,27.6153,27.722,253900.0
2008-05-21 11:30:00,38.96,38.99,38.92,38.99,60800.0,27.7149,27.7362,27.6864,27.7362,60800.0
2008-05-21 11:40:00,38.99,38.99,38.94,38.99,70900.0,27.7362,27.7362,27.7007,27.7362,70900.0
2008-05-21 11:50:00,38.99,39.05,38.99,39.03,31000.0,27.7362,27.7789,27.7362,27.7647,31000.0
2008-05-21 12:00:00,39.03,39.04,38.99,39.0,42800.0,27.7647,27.7718,27.7362,27.7433,42800.0
2008-05-21 12:10:00,39.0,39.03,39.0,39.03,28800.0,27.7433,27.7647,27.7433,27.7647,28800.0
2008-05-21 12:20:00,39.03,39.08,39.02,39.08,43000.0,27.7647,27.8003,27.7576,27.8003,43000.0
2008-05-21 12:30:00,39.07,39.08,39.06,39.06,15300.0,27.7931,27.8003,27.786,27.786,15300.0
2008-05-21 12:40:00,39.07,39.17,39.07,39.15,953400.0,27.7931,27.8643,27.7931,27.85,953400.0
2008-05-21 12:50:00,39.16,39.16,39.09,39.1,161000.0,27.8572,27.8572,27.8074,27.8145,161000.0
2008-05-21 13:00:00,39.1,39.1,39.0,39.0,56300.0,27.8145,27.8145,27.7433,27.7433,56300.0
2008-05-21 13:10:00,39.0,39.01,38.98,38.99,18100.0,27.7433,27.7505,27.7291,27.7362,18100.0
2008-05-21 13:20:00,38.98,38.98,38.92,38.92,41000.0,27.7291,27.7291,27.6864,27.6864,41000.0
2008-05-21 13:30:00,38.93,38.97,38.93,38.95,69800.0,27.6935,27.722,27.6935,27.7078,69800.0
2008-05-21 13:40:00,38.94,38.96,38.93,38.93,28900.0,27.7007,27.7149,27.6935,27.6935,28900.0
2008-05-21 13:50:00,38.93,38.93,38.83,38.84,96500.0,27.6935,27.6935,27.6224,27.6295,96500.0
2008-05-21 14:00:00,38.84,38.85,38.63,38.64,283200.0,27.6295,27.6366,27.4801,27.4873,283200.0
2008-05-21 14:10:00,38.65,38.65,38.54,38.54,99900.0,27.4944,27.4944,27.4161,27.4161,99900.0
2008-05-21 14:20:00,38.53,38.58,38.48,38.54,214500.0,27.409,27.4446,27.3734,27.4161,214500.0
2008-05-21 14:30:00,38.53,38.56,38.45,38.48,144700.0,27.409,27.4303,27.3521,27.3734,144700.0
2008-05-21 14:40:00,38.48,38.5,38.36,38.37,242200.0,27.3734,27.3877,27.2881,27.2952,242200.0
2008-05-21 14:50:00,38.36,38.43,38.35,38.43,255300.0,27.2881,27.3379,27.281,27.3379,255300.0
2008-05-21 15:00:00,38.43,38.44,38.36,38.41,279200.0,27.3379,27.345,27.2881,27.3236,279200.0
2008-05-21 15:10:00,38.4,38.49,38.37,38.45,138300.0,27.3165,27.3805,27.2952,27.3521,138300.0
2008-05-21 15:20:00,38.44,38.48,38.42,38.45,90700.0,27.345,27.3734,27.3308,27.3521,90700.0
2008-05-21 15:30:00,38.46,38.51,38.43,38.45,208300.0,27.3592,27.3948,27.3379,27.3521,208300.0
2008-05-21 15:40:00,38.44,38.45,38.31,38.4,407000.0,27.345,27.3521,27.2525,27.3165,407000.0
2008-05-21 15:50:00,38.4,38.41,38.3,38.4,499500.0,27.3165,27.3236,27.2454,27.3165,499500.0
2008-05-22 09:30:00,38.43,38.47,38.27,38.35,96300.0,27.3379,27.3663,27.224,27.281,96300.0
2008-05-22 09:40:00,38.35,38.41,38.24,38.24,119800.0,27.281,27.3236,27.2027,27.2027,119800.0
2008-05-22 09:50:00,38.24,38.27,38.2,38.23,671800.0,27.2027,27.224,27.1742,27.1956,671800.0
2008-05-22 10:00:00,38.23,38.36,38.23,38.31,78100.0,27.1956,27.2881,27.1956,27.2525,78100.0
2008-05-22 10:10:00,38.32,38.36,38.27,38.29,201400.0,27.2596,27.2881,27.224,27.2383,201400.0
2008-05-22 10:20:00,38.29,38.37,38.28,38.37,78500.0,27.2383,27.2952,27.2312,27.2952,78500.0
2008-05-22 10:30:00,38.37,38.49,38.37,38.49,999700.0,27.2952,27.3805,27.2952,27.3805,999700.0
2008-05-22 10:40:00,38.49,38.5,38.41,38.43,85900.0,27.3805,27.3877,27.3236,27.3379,85900.0
2008-05-22 10:50:00,38.45,38.49,38.41,38.49,34300.0,27.3521,27.3805,27.3236,27.3805,34300.0
2008-05-22 11:00:00,38.48,38.52,38.46,38.51,143000.0,27.3734,27.4019,27.3592,27.3948,143000.0
2008-05-22 11:10:00,38.52,38.55,38.46,38.46,161100.0,27.4019,27.4232,27.3592,27.3592,161100.0
2008-05-22 11:20:00,38.47,38.51,38.45,38.46,31100.0,27.3663,27.3948,27.3521,27.3592,31100.0
2008-05-22 11:30:00,38.47,38.47,38.37,38.38,79600.0,27.3663,27.3663,27.2952,27.3023,79600.0
2008-05-22 11:40:00,38.38,38.39,38.3,38.32,120300.0,27.3023,27.3094,27.2454,27.2596,120300.0
2008-05-22 11:50:00,38.32,38.36,38.28,38.31,1104900.0,27.2596,27.2881,27.2312,27.2525,1104900.0
2008-05-22 12:00:00,38.31,38.34,38.28,38.28,775100.0,27.2525,27.2738,27.2312,27.2312,775100.0
2008-05-22 12:10:00,38.27,38.34,38.25,38.31,89300.0,27.224,27.2738,27.2098,27.2525,89300.0
2008-05-22 12:20:00,38.32,38.35,38.32,38.33,22300.0,27.2596,27.281,27.2596,27.2667,22300.0
2008-05-22 12:30:00,38.33,38.36,38.31,38.36,22400.0,27.2667,27.2881,27.2525,27.2881,22400.0
2008-05-22 12:40:00,38.38,38.41,38.37,38.41,28600.0,27.3023,27.3236,27.2952,27.3236,28600.0
2008-05-22 12:50:00,38.41,38.42,38.39,38.4,12300.0,27.3236,27.3308,27.3094,27.3165,12300.0
2008-05-22 13:00:00,38.4,38.42,38.39,38.4,115800.0,27.3165,27.3308,27.3094,27.3165,115800.0
2008-05-22 13:10:00,38.4,38.4,38.35,38.37,152400.0,27.3165,27.3165,27.281,27.2952,152400.0
2008-05-22 13:20:00,38.36,38.38,38.34,38.37,84300.0,27.2881,27.3023,27.2738,27.2952,84300.0
2008-05-22 13:30:00,38.36,38.41,38.35,38.39,54200.0,27.2881,27.3236,27.281,27.3094,54200.0
2008-05-22 13:40:00,38.4,38.44,38.39,38.44,44500.0,27.3165,27.345,27.3094,27.345,44500.0
2008-05-22 13:50:00,38.44,38.45,38.4,38.4,29400.0,27.345,27.3521,27.3165,27.3165,29400.0
2008-05-22 14:00:00,38.41,38.45,38.35,38.36,58800.0,27.3236,27.3521,27.281,27.2881,58800.0
2008-05-22 14:10:00,38.37,38.37,38.25,38.28,336500.0,27.2952,27.2952,27.2098,27.2312,336500.0
2008-05-22 14:20:00,38.28,38.3,38.23,38.25,83900.0,27.2312,27.2454,27.1956,27.2098,83900.0
2008-05-22 14:30:00,38.25,38.31,38.24,38.31,95600.0,27.2098,27.2525,27.2027,27.2525,95600.0
2008-05-22 14:40:00,38.3,38.33,38.29,38.31,73900.0,27.2454,27.2667,27.2383,27.2525,73900.0
2008-05-22 14:50:00,38.32,38.36,38.29,38.33,57800.0,27.2596,27.2881,27.2383,27.2667,57800.0
2008-05-22 15:00:00,38.33,38.36,38.31,38.33,54400.0,27.2667,27.2881,27.2525,27.2667,54400.0
2008-05-22 15:10:00,38.33,38.33,38.31,38.32,39000.0,27.2667,27.2667,27.2525,27.2596,39000.0
2008-05-22 15:20:00,38.32,38.32,38.23,38.24,45400.0,27.2596,27.2596,27.1956,27.2027,45400.0
2008-05-22 15:30:00,38.24,38.27,38.2,38.27,71000.0,27.2027,27.224,27.1742,27.224,71000.0
2008-05-22 15:40:00,38.27,38.31,38.24,38.28,103600.0,27.224,27.2525,27.2027,27.2312,103600.0
2008-05-22 15:50:00,38.29,38.31,38.26,38.29,137500.0,27.2383,27.2525,27.2169,27.2383,137500.0
2008-05-23 09:30:00,38.21,38.21,38.05,38.07,9800.0,27.1814,27.1814,27.0675,27.0818,9800.0
2008-05-23 09:40:00,38.06,38.08,37.92,37.92,566800.0,27.0747,27.0889,26.9751,26.9751,566800.0
2008-05-23 09:50:00,37.93,37.93,37.86,37.87,90600.0,26.9822,26.9822,26.9324,26.9395,90600.0
2008-05-23 10:00:00,37.88,37.97,37.85,37.94,71100.0,26.9466,27.0106,26.9253,26.9893,71100.0
2008-05-23 10:10:00,37.95,37.98,37.93,37.97,47200.0,26.9964,27.0177,26.9822,27.0106,47200.0
2008-05-23 10:20:00,37.98,37.99,37.88,37.88,47200.0,27.0177,27.0249,26.9466,26.9466,47200.0
2008-05-23 10:30:00,37.87,37.9,37.77,37.8,143900.0,26.9395,26.9608,26.8684,26.8897,143900.0
2008-05-23 10:40:00,37.81,37.84,37.79,37.8,88100.0,26.8968,26.9182,26.8826,26.8897,88100.0
2008-05-23 10:50:00,37.81,37.85,37.8,37.85,50700.0,26.8968,26.9253,26.8897,26.9253,50700.0
2008-05-23 11:00:00,37.85,37.86,37.83,37.83,30300.0,26.9253,26.9324,26.911,26.911,30300.0
2008-05-23 11:10:00,37.82,37.82,37.71,37.76,79100.0,26.9039,26.9039,26.8257,26.8612,79100.0
2008-05-23 11:20:00,37.76,37.78,37.74,37.77,29500.0,26.8612,26.8755,26.847,26.8684,29500.0
2008-05-23 11:30:00,37.76,37.77,37.7,37.77,19000.0,26.8612,26.8684,26.8186,26.8684,19000.0
2008-05-23 11:40:00,37.78,37.81,37.77,37.8,77900.0,26.8755,26.8968,26.8684,26.8897,77900.0
2008-05-23 11:50:00,37.81,37.82,37.78,37.8,35400.0,26.8968,26.9039,26.8755,26.8897,35400.0
2008-05-23 12:00:00,37.81,37.85,37.81,37.81,218800.0,26.8968,26.9253,26.8968,26.8968,218800.0
2008-05-23 12:10:00,37.81,37.83,37.78,37.78,40500.0,26.8968,26.911,26.8755,26.8755,40500.0
2008-05-23 12:20:00,37.78,37.78,37.75,37.76,20800.0,26.8755,26.8755,26.8541,26.8612,20800.0
2008-05-23 12:30:00,37.76,37.76,37.71,37.71,31200.0,26.8612,26.8612,26.8257,26.8257,31200.0
2008-05-23 12:40:00,37.71,37.72,37.69,37.71,54700.0,26.8257,26.8328,26.8115,26.8257,54700.0
2008-05-23 12:50:00,37.71,37.73,37.66,37.66,55200.0,26.8257,26.8399,26.7901,26.7901,55200.0
2008-05-23 13:00:00,37.65,37.72,37.65,37.72,43500.0,26.783,26.8328,26.783,26.8328,43500.0
2008-05-23 13:10:00,37.71,37.76,37.7,37.76,23600.0,26.8257,26.8612,26.8186,26.8612,23600.0
2008-05-23 13:20:00,37.76,37.76,37.73,37.76,19600.0,26.8612,26.8612,26.8399,26.8612,19600.0
2008-05-23 13:30:00,37.77,37.82,37.76,37.77,32600.0,26.8684,26.9039,26.8612,26.8684,32600.0
2008-05-23 13:40:00,37.77,37.8,37.75,37.8,15600.0,26.8684,26.8897,26.8541,26.8897,15600.0
2008-05-23 13:50:00,37.8,37.8,37.68,37.68,79200.0,26.8897,26.8897,26.8043,26.8043,79200.0
2008-05-23 14:00:00,37.67,37.74,37.67,37.73,55800.0,26.7972,26.847,26.7972,26.8399,55800.0
2008-05-23 14:10:00,37.73,37.76,37.68,37.73,67100.0,26.8399,26.8612,26.8043,26.8399,67100.0
2008-05-23 14:20:00,37.73,37.78,37.7,37.78,31900.0,26.8399,26.8755,26.8186,26.8755,31900.0
2008-05-23 14:30:00,37.78,37.79,37.75,37.77,31000.0,26.8755,26.8826,26.8541,26.8684,31000.0
2008-05-23 14:40:00,37.76,37.86,37.76,37.86,27400.0,26.8612,26.9324,26.8612,26.9324,27400.0
2008-05-23 14:50:00,37.86,37.89,37.82,37.82,20700.0,26.9324,26.9537,26.9039,26.9039,20700.0
2008-05-23 15:00:00,37.81,37.83,37.8,37.83,16600.0,26.8968,26.911,26.8897,26.911,16600.0
2008-05-23 15:10:00,37.83,37.87,37.74,37.77,61200.0,26.911,26.9395,26.847,26.8684,61200.0
2008-05-23 15:20:00,37.77,37.83,37.74,37.82,681300.0,26.8684,26.911,26.847,26.9039,681300.0
2008-05-23 15:30:00,37.81,37.87,37.81,37.84,73000.0,26.8968,26.9395,26.8968,26.9182,73000.0
2008-05-23 15:40:00,37.84,37.84,37.78,37.82,116800.0,26.9182,26.9182,26.8755,26.9039,116800.0
2008-05-23 15:50:00,37.82,37.82,37.76,37.77,302700.0,26.9039,26.9039,26.8612,26.8684,302700.0
2008-05-27 09:30:00,37.78,37.86,37.77,37.8,73900.0,26.8755,26.9324,26.8684,26.8897,73900.0
2008-05-27 09:40:00,37.79,37.9,37.79,37.89,81400.0,26.8826,26.9608,26.8826,26.9537,81400.0
2008-05-27 09:50:00,37.89,37.93,37.83,37.86,107700.0,26.9537,26.9822,26.911,26.9324,107700.0
2008-05-27 10:00:00,37.86,38.1,37.82,38.08,100100.0,26.9324,27.1031,26.9039,27.0889,100100.0
2008-05-27 10:10:00,38.08,38.08,37.96,37.96,51100.0,27.0889,27.0889,27.0035,27.0035,51100.0
2008-05-27 10:20:00,37.95,37.96,37.9,37.91,27900.0,26.9964,27.0035,26.9608,26.968,27900.0
2008-05-27 10:30:00,37.91,37.94,37.88,37.89,48400.0,26.968,26.9893,26.9466,26.9537,48400.0
2008-05-27 10:40:00,37.89,37.94,37.88,37.92,73000.0,26.9537,26.9893,26.9466,26.9751,73000.0
2008-05-27 10:50:00,37.92,37.96,37.89,37.96,33700.0,26.9751,27.0035,26.9537,27.0035,33700.0
2008-05-27 11:00:00,37.96,37.98,37.83,37.83,239000.0,27.0035,27.0177,26.911,26.911,239000.0
2008-05-27 11:10:00,37.83,37.84,37.8,37.81,25300.0,26.911,26.9182,26.8897,26.8968,25300.0
2008-05-27 11:20:00,37.81,37.82,37.79,37.8,176600.0,26.8968,26.9039,26.8826,26.8897,176600.0
2008-05-27 11:30:00,37.79,37.8,37.73,37.77,41000.0,26.8826,26.8897,26.8399,26.8684,41000.0
2008-05-27 11:40:00,37.76,37.83,37.76,37.8,27100.0,26.8612,26.911,26.8612,26.8897,27100.0
2008-05-27 11:50:00,37.8,37.8,37.7,37.7,144900.0,26.8897,26.8897,26.8186,26.8186,144900.0
2008-05-27 12:00:00,37.69,37.75,37.66,37.74,557700.0,26.8115,26.8541,26.7901,26.847,557700.0
2008-05-27 12:10:00,37.75,37.78,37.75,37.77,19000.0,26.8541,26.8755,26.8541,26.8684,19000.0
2008-05-27 12:20:00,37.78,37.82,37.77,37.81,19500.0,26.8755,26.9039,26.8684,26.8968,19500.0
2008-05-27 12:30:00,37.82,37.82,37.79,37.8,15900.0,26.9039,26.9039,26.8826,26.8897,15900.0
2008-05-27 12:40:00,37.81,37.83,37.8,37.81,23300.0,26.8968,26.911,26.8897,26.8968,23300.0
2008-05-27 12:50:00,37.81,37.86,37.81,37.85,24000.0,26.8968,26.9324,26.8968,26.9253,24000.0
2008-05-27 13:00:00,37.85,37.85,37.8,37.8,34000.0,26.9253,26.9253,26.8897,26.8897,34000.0
2008-05-27 13:10:00,37.81,37.82,37.78,37.82,38200.0,26.8968,26.9039,26.8755,26.9039,38200.0
2008-05-27 13:20:00,37.81,37.87,37.81,37.85,76200.0,26.8968,26.9395,26.8968,26.9253,76200.0
2008-05-27 13:30:00,37.85,37.86,37.82,37.85,34800.0,26.9253,26.9324,26.9039,26.9253,34800.0
2008-05-27 13:40:00,37.84,37.91,37.84,37.87,116900.0,26.9182,26.968,26.9182,26.9395,116900.0
2008-05-27 13:50:00,37.87,37.91,37.86,37.9,29700.0,26.9395,26.968,26.9324,26.9608,29700.0
2008-05-27 14:00:00,37.9,37.93,37.9,37.92,56600.0,26.9608,26.9822,26.9608,26.9751,56600.0
2008-05-27 14:10:00,37.92,37.98,37.92,37.92,58400.0,26.9751,27.0177,26.9751,26.9751,58400.0
2008-05-27 14:20:00,37.92,37.96,37.9,37.9,52700.0,26.9751,27.0035,26.9608,26.9608,52700.0
2008-05-27 14:30:00,37.91,38.0,37.9,38.0,63500.0,26.968,27.032,26.9608,27.032,63500.0
2008-05-27 14:40:00,38.0,38.08,37.99,38.08,59500.0,27.032,27.0889,27.0249,27.0889,59500.0
2008-05-27 14:50:00,38.08,38.1,38.07,38.07,61000.0,27.0889,27.1031,27.0818,27.0818,61000.0
2008-05-27 15:00:00,38.08,38.12,38.06,38.1,63000.0,27.0889,27.1173,27.0747,27.1031,63000.0
2008-05-27 15:10:00,38.11,38.13,38.08,38.09,63300.0,27.1102,27.1245,27.0889,27.096,63300.0
2008-05-27 15:20:00,38.08,38.12,38.06,38.11,64600.0,27.0889,27.1173,27.0747,27.1102,64600.0
2008-05-27 15:30:00,38.11,38.19,38.11,38.16,165500.0,27.1102,27.1671,27.1102,27.1458,165500.0
2008-05-27 15:40:00,38.16,38.16,38.08,38.08,161100.0,27.1458,27.1458,27.0889,27.0889,161100.0
2008-05-27 15:50:00,38.09,38.14,38.06,38.1,254300.0,27.096,27.1316,27.0747,27.1031,254300.0
2008-05-28 09:30:00,38.4,38.4,38.22,38.37,119900.0,27.3165,27.3165,27.1885,27.2952,119900.0
2008-05-28 09:40:00,38.37,38.41,38.28,38.28,120800.0,27.2952,27.3236,27.2312,27.2312,120800.0
2008-05-28 09:50:00,38.28,38.3,38.25,38.29,55100.0,27.2312,27.2454,27.2098,27.2383,55100.0
2008-05-28 10:00:00,38.28,38.3,38.21,38.22,75200.0,27.2312,27.2454,27.1814,27.1885,75200.0
2008-05-28 10:10:00,38.22,38.22,38.14,38.14,77900.0,27.1885,27.1885,27.1316,27.1316,77900.0
2008-05-28 10:20:00,38.14,38.17,38.09,38.14,62700.0,27.1316,27.1529,27.096,27.1316,62700.0
2008-05-28 10:30:00,38.12,38.17,38.12,38.17,116700.0,27.1173,27.1529,27.1173,27.1529,116700.0
2008-05-28 10:40:00,38.17,38.25,38.17,38.24,72100.0,27.1529,27.2098,27.1529,27.2027,72100.0
2008-05-28 10:50:00,38.25,38.33,38.21,38.31,76200.0,27.2098,27.2667,27.1814,27.2525,76200.0
2008-05-28 11:00:00,38.31,38.32,38.28,38.31,52100.0,27.2525,27.2596,27.2312,27.2525,52100.0
2008-05-28 11:10:00,38.31,38.32,38.23,38.24,51300.0,27.2525,27.2596,27.1956,27.2027,51300.0
2008-05-28 11:20:00,38.24,38.24,38.18,38.2,59000.0,27.2027,27.2027,27.16,27.1742,59000.0
2008-05-28 11:30:00,38.2,38.29,38.18,38.26,61400.0,27.1742,27.2383,27.16,27.2169,61400.0
2008-05-28 11:40:00,38.26,38.28,38.21,38.22,57700.0,27.2169,27.2312,27.1814,27.1885,57700.0
2008-05-28 11:50:00,38.22,38.28,38.22,38.22,370000.0,27.1885,27.2312,27.1885,27.1885,370000.0
2008-05-28 12:00:00,38.22,38.22,38.15,38.16,75000.0,27.1885,27.1885,27.1387,27.1458,75000.0
2008-05-28 12:10:00,38.16,38.27,38.12,38.26,54100.0,27.1458,27.224,27.1173,27.2169,54100.0
2008-05-28 12:20:00,38.25,38.29,38.25,38.26,66000.0,27.2098,27.2383,27.2098,27.2169,66000.0
2008-05-28 12:30:00,38.26,38.26,38.22,38.26,36700.0,27.2169,27.2169,27.1885,27.2169,36700.0
2008-05-28 12:40:00,38.25,38.25,38.22,38.25,53500.0,27.2098,27.2098,27.1885,27.2098,53500.0
2008-05-28 12:50:00,38.26,38.27,38.22,38.25,54300.0,27.2169,27.224,27.1885,27.2098,54300.0
2008-05-28 13:00:00,38.25,38.28,38.25,38.28,59400.0,27.2098,27.2312,27.2098,27.2312,59400.0
2008-05-28 13:10:00,38.28,38.34,38.28,38.32,174300.0,27.2312,27.2738,27.2312,27.2596,174300.0
2008-05-28 13:20:00,38.32,38.34,38.3,38.33,118000.0,27.2596,27.2738,27.2454,27.2667,118000.0
2008-05-28 13:30:00,38.34,38.36,38.28,38.29,58900.0,27.2738,27.2881,27.2312,27.2383,58900.0
2008-05-28 13:40:00,38.29,38.29,38.21,38.21,166000.0,27.2383,27.2383,27.1814,27.1814,166000.0
2008-05-28 13:50:00,38.22,38.25,38.18,38.25,83500.0,27.1885,27.2098,27.16,27.2098,83500.0
2008-05-28 14:00:00,38.25,38.26,38.2,38.24,149600.0,27.2098,27.2169,27.1742,27.2027,149600.0
2008-05-28 14:10:00,38.25,38.29,38.23,38.24,78400.0,27.2098,27.2383,27.1956,27.2027,78400.0
2008-05-28 14:20:00,38.24,38.25,38.18,38.23,137000.0,27.2027,27.2098,27.16,27.1956,137000.0
2008-05-28 14:30:00,38.23,38.3,38.22,38.29,108900.0,27.1956,27.2454,27.1885,27.2383,108900.0
2008-05-28 14:40:00,38.29,38.32,38.27,38.32,448500.0,27.2383,27.2596,27.224,27.2596,448500.0
2008-05-28 14:50:00,38.3,38.31,38.25,38.28,81200.0,27.2454,27.2525,27.2098,27.2312,81200.0
2008-05-28 15:00:00,38.28,38.35,38.28,38.34,98800.0,27.2312,27.281,27.2312,27.2738,98800.0
2008-05-28 15:10:00,38.33,38.33,38.29,38.33,88700.0,27.2667,27.2667,27.2383,27.2667,88700.0
2008-05-28 15:20:00,38.32,38.44,38.29,38.42,251600.0,27.2596,27.345,27.2383,27.3308,251600.0
2008-05-28 15:30:00,38.41,38.45,38.37,38.39,184300.0,27.3236,27.3521,27.2952,27.3094,184300.0
2008-05-28 15:40:00,38.38,38.42,38.33,38.41,192100.0,27.3023,27.3308,27.2667,27.3236,192100.0
2008-05-28 15:50:00,38.41,38.47,38.39,38.47,260200.0,27.3236,27.3663,27.3094,27.3663,260200.0
2008-05-29 09:30:00,38.54,38.54,38.34,38.36,74300.0,27.4161,27.4161,27.2738,27.2881,74300.0
2008-05-29 09:40:00,38.38,38.44,38.33,38.4,503200.0,27.3023,27.345,27.2667,27.3165,503200.0
2008-05-29 09:50:00,38.39,38.4,38.22,38.3,1826400.0,27.3094,27.3165,27.1885,27.2454,1826400.0
2008-05-29 10:00:00,38.3,38.33,38.25,38.27,189800.0,27.2454,27.2667,27.2098,27.224,189800.0
2008-05-29 10:10:00,38.27,38.32,38.19,38.31,863200.0,27.224,27.2596,27.1671,27.2525,863200.0
2008-05-29 10:20:00,38.3,38.39,38.3,38.34,65200.0,27.2454,27.3094,27.2454,27.2738,65200.0
2008-05-29 10:30:00,38.33,38.34,38.13,38.28,247900.0,27.2667,27.2738,27.1245,27.2312,247900.0
2008-05-29 10:40:00,38.28,38.42,38.26,38.38,196900.0,27.2312,27.3308,27.2169,27.3023,196900.0
2008-05-29 10:50:00,38.38,38.46,38.37,38.43,60000.0,27.3023,27.3592,27.2952,27.3379,60000.0
2008-05-29 11:00:00,38.42,38.46,38.35,38.37,78700.0,27.3308,27.3592,27.281,27.2952,78700.0
2008-05-29 11:10:00,38.39,38.42,38.37,38.41,74500.0,27.3094,27.3308,27.2952,27.3236,74500.0
2008-05-29 11:20:00,38.41,38.48,38.4,38.44,63400.0,27.3236,27.3734,27.3165,27.345,63400.0
2008-05-29 11:30:00,38.44,38.5,38.44,38.48,86200.0,27.345,27.3877,27.345,27.3734,86200.0
2008-05-29 11:40:00,38.48,38.54,38.46,38.54,50700.0,27.3734,27.4161,27.3592,27.4161,50700.0
2008-05-29 11:50:00,38.55,38.58,38.53,38.55,34000.0,27.4232,27.4446,27.409,27.4232,34000.0
2008-05-29 12:00:00,38.55,38.57,38.51,38.54,58000.0,27.4232,27.4375,27.3948,27.4161,58000.0
2008-05-29 12:10:00,38.55,38.58,38.54,38.56,55000.0,27.4232,27.4446,27.4161,27.4303,55000.0
2008-05-29 12:20:00,38.56,38.59,38.54,38.58,30300.0,27.4303,27.4517,27.4161,27.4446,30300.0
2008-05-29 12:30:00,38.58,38.71,38.57,38.71,130700.0,27.4446,27.537,27.4375,27.537,130700.0
2008-05-29 12:40:00,38.72,38.76,38.72,38.74,51500.0,27.5442,27.5726,27.5442,27.5584,51500.0
2008-05-29 12:50:00,38.74,38.76,38.73,38.75,40900.0,27.5584,27.5726,27.5513,27.5655,40900.0
2008-05-29 13:00:00,38.76,38.83,38.75,38.82,49600.0,27.5726,27.6224,27.5655,27.6153,49600.0
2008-05-29 13:10:00,38.82,38.84,38.81,38.82,43100.0,27.6153,27.6295,27.6082,27.6153,43100.0
2008-05-29 13:20:00,38.82,38.82,38.79,38.8,60200.0,27.6153,27.6153,27.594,27.6011,60200.0
2008-05-29 13:30:00,38.8,38.83,38.78,38.82,84600.0,27.6011,27.6224,27.5868,27.6153,84600.0
2008-05-29 13:40:00,38.82,38.85,38.81,38.83,144400.0,27.6153,27.6366,27.6082,27.6224,144400.0
2008-05-29 13:50:00,38.83,38.83,38.78,38.79,129700.0,27.6224,27.6224,27.5868,27.594,129700.0
2008-05-29 14:00:00,38.79,38.81,38.78,38.79,44900.0,27.594,27.6082,27.5868,27.594,44900.0
2008-05-29 14:10:00,38.8,38.88,38.78,38.88,51600.0,27.6011,27.658,27.5868,27.658,51600.0
2008-05-29 14:20:00,38.89,38.92,38.84,38.84,169400.0,27.6651,27.6864,27.6295,27.6295,169400.0
2008-05-29 14:30:00,38.84,38.85,38.73,38.73,84400.0,27.6295,27.6366,27.5513,27.5513,84400.0
2008-05-29 14:40:00,38.72,38.78,38.71,38.78,91300.0,27.5442,27.5868,27.537,27.5868,91300.0
2008-05-29 14:50:00,38.78,38.83,38.71,38.74,51400.0,27.5868,27.6224,27.537,27.5584,51400.0
2008-05-29 15:00:00,38.74,38.75,38.69,38.73,79500.0,27.5584,27.5655,27.5228,27.5513,79500.0
2008-05-29 15:10:00,38.73,38.76,38.69,38.72,70200.0,27.5513,27.5726,27.5228,27.5442,70200.0
2008-05-29 15:20:00,38.73,38.76,38.63,38.65,89000.0,27.5513,27.5726,27.4801,27.4944,89000.0
2008-05-29 15:30:00,38.65,38.68,38.61,38.68,82100.0,27.4944,27.5157,27.4659,27.5157,82100.0
2008-05-29 15:40:00,38.68,38.68,38.62,38.68,162500.0,27.5157,27.5157,27.473,27.5157,162500.0
2008-05-29 15:50:00,38.67,38.7,38.6,38.6,253800.0,27.5086,27.5299,27.4588,27.4588,253800.0
2008-05-30 09:30:00,38.77,38.86,38.57,38.59,255800.0,27.5797,27.6438,27.4375,27.4517,255800.0
2008-05-30 09:40:00,38.6,38.72,38.59,38.71,86600.0,27.4588,27.5442,27.4517,27.537,86600.0
2008-05-30 09:50:00,38.71,38.79,38.68,38.72,129700.0,27.537,27.594,27.5157,27.5442,129700.0
2008-05-30 10:00:00,38.72,38.72,38.65,38.69,164100.0,27.5442,27.5442,27.4944,27.5228,164100.0
2008-05-30 10:10:00,38.68,38.73,38.68,38.73,48000.0,27.5157,27.5513,27.5157,27.5513,48000.0
2008-05-30 10:20:00,38.73,38.86,38.73,38.86,72800.0,27.5513,27.6438,27.5513,27.6438,72800.0
2008-05-30 10:30:00,38.87,38.87,38.82,38.84,44100.0,27.6509,27.6509,27.6153,27.6295,44100.0
2008-05-30 10:40:00,38.84,38.85,38.8,38.82,63100.0,27.6295,27.6366,27.6011,27.6153,63100.0
2008-05-30 10:50:00,38.81,38.82,38.75,38.77,53500.0,27.6082,27.6153,27.5655,27.5797,53500.0
2008-05-30 11:00:00,38.77,38.8,38.75,38.75,58000.0,27.5797,27.6011,27.5655,27.5655,58000.0
2008-05-30 11:10:00,38.74,38.75,38.7,38.75,61400.0,27.5584,27.5655,27.5299,27.5655,61400.0
2008-05-30 11:20:00,38.75,38.84,38.74,38.78,856600.0,27.5655,27.6295,27.5584,27.5868,856600.0
2008-05-30 11:30:00,38.78,38.83,38.77,38.8,55300.0,27.5868,27.6224,27.5797,27.6011,55300.0
2008-05-30 11:40:00,38.8,38.84,38.8,38.81,33700.0,27.6011,27.6295,27.6011,27.6082,33700.0
2008-05-30 11:50:00,38.8,38.85,38.8,38.84,23900.0,27.6011,27.6366,27.6011,27.6295,23900.0
2008-05-30 12:00:00,38.85,38.85,38.82,38.83,22200.0,27.6366,27.6366,27.6153,27.6224,22200.0
2008-05-30 12:10:00,38.83,38.85,38.82,38.83,19400.0,27.6224,27.6366,27.6153,27.6224,19400.0
2008-05-30 12:20:00,38.84,38.9,38.84,38.9,45600.0,27.6295,27.6722,27.6295,27.6722,45600.0
2008-05-30 12:30:00,38.91,38.94,38.91,38.92,32800.0,27.6793,27.7007,27.6793,27.6864,32800.0
2008-05-30 12:40:00,38.92,38.95,38.91,38.92,12800.0,27.6864,27.7078,27.6793,27.6864,12800.0
2008-05-30 12:50:00,38.92,38.95,38.92,38.93,42100.0,27.6864,27.7078,27.6864,27.6935,42100.0
2008-05-30 13:00:00,38.92,38.93,38.91,38.92,13500.0,27.6864,27.6935,27.6793,27.6864,13500.0
2008-05-30 13:10:00,38.91,38.92,38.85,38.86,21400.0,27.6793,27.6864,27.6366,27.6438,21400.0
2008-05-30 13:20:00,38.85,38.94,38.85,38.94,23400.0,27.6366,27.7007,27.6366,27.7007,23400.0
2008-05-30 13:30:00,38.94,38.94,38.9,38.93,27300.0,27.7007,27.7007,27.6722,27.6935,27300.0
2008-05-30 13:40:00,38.92,38.96,38.92,38.95,32900.0,27.6864,27.7149,27.6864,27.7078,32900.0
2008-05-30 13:50:00,38.96,38.98,38.94,38.95,32700.0,27.7149,27.7291,27.7007,27.7078,32700.0
2008-05-30 14:00:00,38.95,38.95,38.9,38.9,79300.0,27.7078,27.7078,27.6722,27.6722,79300.0
2008-05-30 14:10:00,38.9,38.92,38.89,38.9,65100.0,27.6722,27.6864,27.6651,27.6722,65100.0
2008-05-30 14:20:00,38.89,38.92,38.89,38.91,43400.0,27.6651,27.6864,27.6651,27.6793,43400.0
2008-05-30 14:30:00,38.9,38.93,38.9,38.92,37600.0,27.6722,27.6935,27.6722,27.6864,37600.0
2008-05-30 14:40:00,38.91,38.96,38.91,38.91,44800.0,27.6793,27.7149,27.6793,27.6793,44800.0
2008-05-30 14:50:00,38.91,38.98,38.91,38.96,29700.0,27.6793,27.7291,27.6793,27.7149,29700.0
2008-05-30 15:00:00,38.97,39.02,38.97,38.98,57000.0,27.722,27.7576,27.722,27.7291,57000.0
2008-05-30 15:10:00,38.98,38.99,38.89,38.91,72500.0,27.7291,27.7362,27.6651,27.6793,72500.0
2008-05-30 15:20:00,38.91,38.93,38.88,38.93,38800.0,27.6793,27.6935,27.658,27.6935,38800.0
2008-05-30 15:30:00,38.94,38.96,38.9,38.93,71400.0,27.7007,27.7149,27.6722,27.6935,71400.0
2008-05-30 15:40:00,38.93,39.0,38.92,39.0,344300.0,27.6935,27.7433,27.6864,27.7433,344300.0
2008-05-30 15:50:00,39.0,39.01,38.86,38.87,560600.0,27.7433,27.7505,27.6438,27.6509,560600.0
2008-06-02 09:30:00,38.67,38.94,38.67,38.76,126600.0,27.5086,27.7007,27.5086,27.5726,126600.0
2008-06-02 09:40:00,38.77,38.77,38.71,38.75,130400.0,27.5797,27.5797,27.537,27.5655,130400.0
2008-06-02 09:50:00,38.74,38.74,38.61,38.66,289100.0,27.5584,27.5584,27.4659,27.5015,289100.0
2008-06-02 10:00:00,38.66,38.71,38.6,38.6,314600.0,27.5015,27.537,27.4588,27.4588,314600.0
2008-06-02 10:10:00,38.6,38.63,38.55,38.55,220100.0,27.4588,27.4801,27.4232,27.4232,220100.0
2008-06-02 10:20:00,38.54,38.56,38.45,38.48,144800.0,27.4161,27.4303,27.3521,27.3734,144800.0
2008-06-02 10:30:00,38.47,38.47,38.41,38.44,167500.0,27.3663,27.3663,27.3236,27.345,167500.0
2008-06-02 10:40:00,38.44,38.47,38.43,38.47,72800.0,27.345,27.3663,27.3379,27.3663,72800.0
2008-06-02 10:50:00,38.47,38.5,38.46,38.47,78700.0,27.3663,27.3877,27.3592,27.3663,78700.0
2008-06-02 11:00:00,38.46,38.48,38.41,38.48,103700.0,27.3592,27.3734,27.3236,27.3734,103700.0
2008-06-02 11:10:00,38.48,38.5,38.43,38.46,39400.0,27.3734,27.3877,27.3379,27.3592,39400.0
2008-06-02 11:20:00,38.46,38.47,38.4,38.43,73000.0,27.3592,27.3663,27.3165,27.3379,73000.0
2008-06-02 11:30:00,38.43,38.47,38.4,38.43,105500.0,27.3379,27.3663,27.3165,27.3379,105500.0
2008-06-02 11:40:00,38.43,38.47,38.42,38.44,138800.0,27.3379,27.3663,27.3308,27.345,138800.0
2008-06-02 11:50:00,38.44,38.47,38.44,38.46,82900.0,27.345,27.3663,27.345,27.3592,82900.0
2008-06-02 12:00:00,38.46,38.48,38.43,38.47,118900.0,27.3592,27.3734,27.3379,27.3663,118900.0
2008-06-02 12:10:00,38.46,38.48,38.45,38.47,50300.0,27.3592,27.3734,27.3521,27.3663,50300.0
2008-06-02 12:20:00,38.47,38.48,38.44,38.44,45900.0,27.3663,27.3734,27.345,27.345,45900.0
2008-06-02 12:30:00,38.44,38.45,38.3,38.33,259900.0,27.345,27.3521,27.2454,27.2667,259900.0
2008-06-02 12:40:00,38.34,38.34,38.25,38.25,272100.0,27.2738,27.2738,27.2098,27.2098,272100.0
2008-06-02 12:50:00,38.26,38.31,38.25,38.28,80800.0,27.2169,27.2525,27.2098,27.2312,80800.0
2008-06-02 13:00:00,38.27,38.33,38.27,38.32,60900.0,27.224,27.2667,27.224,27.2596,60900.0
2008-06-02 13:10:00,38.33,38.36,38.31,38.34,92300.0,27.2667,27.2881,27.2525,27.2738,92300.0
2008-06-02 13:20:00,38.33,38.39,38.33,38.38,61100.0,27.2667,27.3094,27.2667,27.3023,61100.0
2008-06-02 13:30:00,38.38,38.39,38.34,38.39,34400.0,27.3023,27.3094,27.2738,27.3094,34400.0
2008-06-02 13:40:00,38.4,38.42,38.37,38.38,89600.0,27.3165,27.3308,27.2952,27.3023,89600.0
2008-06-02 13:50:00,38.38,38.43,38.37,38.43,42700.0,27.3023,27.3379,27.2952,27.3379,42700.0
2008-06-02 14:00:00,38.43,38.46,38.4,38.45,61700.0,27.3379,27.3592,27.3165,27.3521,61700.0
2008-06-02 14:10:00,38.45,38.47,38.42,38.43,65300.0,27.3521,27.3663,27.3308,27.3379,65300.0
2008-06-02 14:20:00,38.43,38.46,38.4,38.43,57100.0,27.3379,27.3592,27.3165,27.3379,57100.0
2008-06-02 14:30:00,38.44,38.46,38.4,38.4,72300.0,27.345,27.3592,27.3165,27.3165,72300.0
2008-06-02 14:40:00,38.4,38.4,38.37,38.39,71200.0,27.3165,27.3165,27.2952,27.3094,71200.0
2008-06-02 14:50:00,38.39,38.42,38.37,38.37,111800.0,27.3094,27.3308,27.2952,27.2952,111800.0
2008-06-02 15:00:00,38.37,38.41,38.34,38.34,92000.0,27.2952,27.3236,27.2738,27.2738,92000.0
2008-06-02 15:10:00,38.34,38.39,38.31,38.34,132200.0,27.2738,27.3094,27.2525,27.2738,132200.0
2008-06-02 15:20:00,38.35,38.46,38.31,38.45,153600.0,27.281,27.3592,27.2525,27.3521,153600.0
2008-06-02 15:30:00,38.45,38.48,38.43,38.43,115000.0,27.3521,27.3734,27.3379,27.3379,115000.0
2008-06-02 15:40:00,38.43,38.53,38.43,38.52,203200.0,27.3379,27.409,27.3379,27.4019,203200.0
2008-06-02 15:50:00,38.51,38.55,38.47,38.47,564800.0,27.3948,27.4232,27.3663,27.3663,564800.0
2008-06-03 09:30:00,38.54,38.68,38.54,38.56,171300.0,27.4161,27.5157,27.4161,27.4303,171300.0
2008-06-03 09:40:00,38.56,38.56,38.41,38.46,100000.0,27.4303,27.4303,27.3236,27.3592,100000.0
2008-06-03 09:50:00,38.46,38.48,38.42,38.44,22000.0,27.3592,27.3734,27.3308,27.345,22000.0
2008-06-03 10:00:00,38.44,38.63,38.44,38.59,207000.0,27.345,27.4801,27.345,27.4517,207000.0
2008-06-03 10:10:00,38.59,38.61,38.53,38.57,86300.0,27.4517,27.4659,27.409,27.4375,86300.0
2008-06-03 10:20:00,38.56,38.56,38.51,38.51,55500.0,27.4303,27.4303,27.3948,27.3948,55500.0
2008-06-03 10:30:00,38.51,38.51,38.47,38.48,31000.0,27.3948,27.3948,27.3663,27.3734,31000.0
2008-06-03 10:40:00,38.48,38.49,38.41,38.41,91100.0,27.3734,27.3805,27.3236,27.3236,91100.0
2008-06-03 10:50:00,38.41,38.49,38.41,38.48,100000.0,27.3236,27.3805,27.3236,27.3734,100000.0
2008-06-03 11:00:00,38.48,38.5,38.45,38.45,56700.0,27.3734,27.3877,27.3521,27.3521,56700.0
2008-06-03 11:10:00,38.45,38.53,38.44,38.51,37900.0,27.3521,27.409,27.345,27.3948,37900.0
2008-06-03 11:20:00,38.52,38.52,38.46,38.48,37600.0,27.4019,27.4019,27.3592,27.3734,37600.0
2008-06-03 11:30:00,38.49,38.51,38.45,38.46,41300.0,27.3805,27.3948,27.3521,27.3592,41300.0
2008-06-03 11:40:00,38.47,38.53,38.47,38.52,35200.0,27.3663,27.409,27.3663,27.4019,35200.0
2008-06-03 11:50:00,38.51,38.54,38.49,38.5,43400.0,27.3948,27.4161,27.3805,27.3877,43400.0
2008-06-03 12:00:00,38.51,38.53,38.45,38.46,31800.0,27.3948,27.409,27.3521,27.3592,31800.0
2008-06-03 12:10:00,38.47,38.49,38.46,38.47,17800.0,27.3663,27.3805,27.3592,27.3663,17800.0
2008-06-03 12:20:00,38.46,38.46,38.39,38.4,53200.0,27.3592,27.3592,27.3094,27.3165,53200.0
2008-06-03 12:30:00,38.39,38.41,38.38,38.4,48400.0,27.3094,27.3236,27.3023,27.3165,48400.0
2008-06-03 12:40:00,38.4,38.4,38.35,38.37,31800.0,27.3165,27.3165,27.281,27.2952,31800.0
2008-06-03 12:50:00,38.37,38.38,38.34,38.35,207500.0,27.2952,27.3023,27.2738,27.281,207500.0
2008-06-03 13:00:00,38.35,38.37,38.34,38.35,40400.0,27.281,27.2952,27.2738,27.281,40400.0
2008-06-03 13:10:00,38.34,38.39,38.34,38.38,72200.0,27.2738,27.3094,27.2738,27.3023,72200.0
2008-06-03 13:20:00,38.38,38.41,38.29,38.29,93500.0,27.3023,27.3236,27.2383,27.2383,93500.0
2008-06-03 13:30:00,38.28,38.28,38.13,38.14,231300.0,27.2312,27.2312,27.1245,27.1316,231300.0
2008-06-03 13:40:00,38.14,38.19,38.07,38.09,119100.0,27.1316,27.1671,27.0818,27.096,119100.0
2008-06-03 13:50:00,38.09,38.1,37.97,38.07,397500.0,27.096,27.1031,27.0106,27.0818,397500.0
2008-06-03 14:00:00,38.07,38.07,37.98,38.06,69400.0,27.0818,27.0818,27.0177,27.0747,69400.0
2008-06-03 14:10:00,38.05,38.09,38.02,38.02,155600.0,27.0675,27.096,27.0462,27.0462,155600.0
2008-06-03 14:20:00,38.02,38.04,37.9,37.93,201000.0,27.0462,27.0604,26.9608,26.9822,201000.0
2008-06-03 14:30:00,37.93,38.0,37.91,37.97,129100.0,26.9822,27.032,26.968,27.0106,129100.0
2008-06-03 14:40:00,37.96,38.03,37.92,38.03,71600.0,27.0035,27.0533,26.9751,27.0533,71600.0
2008-06-03 14:50:00,38.04,38.07,38.02,38.07,115600.0,27.0604,27.0818,27.0462,27.0818,115600.0
2008-06-03 15:00:00,38.06,38.23,38.01,38.22,187400.0,27.0747,27.1956,27.0391,27.1885,187400.0
2008-06-03 15:10:00,38.22,38.22,38.1,38.13,227800.0,27.1885,27.1885,27.1031,27.1245,227800.0
2008-06-03 15:20:00,38.12,38.2,38.08,38.19,104000.0,27.1173,27.1742,27.0889,27.1671,104000.0
2008-06-03 15:30:00,38.19,38.32,38.13,38.28,131800.0,27.1671,27.2596,27.1245,27.2312,131800.0
2008-06-03 15:40:00,38.28,38.3,38.21,38.22,474900.0,27.2312,27.2454,27.1814,27.1885,474900.0
2008-06-03 15:50:00,38.22,38.26,38.15,38.15,501400.0,27.1885,27.2169,27.1387,27.1387,501400.0
2008-06-04 09:30:00,38.03,38.15,38.03,38.06,30300.0,27.0533,27.1387,27.0533,27.0747,30300.0
2008-06-04 09:40:00,38.08,38.16,38.08,38.15,39700.0,27.0889,27.1458,27.0889,27.1387,39700.0
2008-06-04 09:50:00,38.15,38.15,38.09,38.11,213200.0,27.1387,27.1387,27.096,27.1102,213200.0
2008-06-04 10:00:00,38.12,38.18,38.1,38.12,80300.0,27.1173,27.16,27.1031,27.1173,80300.0
2008-06-04 10:10:00,38.12,38.12,38.08,38.1,150200.0,27.1173,27.1173,27.0889,27.1031,150200.0
2008-06-04 10:20:00,38.09,38.2,38.08,38.19,85800.0,27.096,27.1742,27.0889,27.1671,85800.0
2008-06-04 10:30:00,38.18,38.21,38.08,38.13,105500.0,27.16,27.1814,27.0889,27.1245,105500.0
2008-06-04 10:40:00,38.13,38.19,38.09,38.17,136000.0,27.1245,27.1671,27.096,27.1529,136000.0
2008-06-04 10:50:00,38.18,38.28,38.17,38.24,122200.0,27.16,27.2312,27.1529,27.2027,122200.0
2008-06-04 11:00:00,38.24,38.32,38.23,38.32,42300.0,27.2027,27.2596,27.1956,27.2596,42300.0
2008-06-04 11:10:00,38.32,38.35,38.31,38.33,22100.0,27.2596,27.281,27.2525,27.2667,22100.0
2008-06-04 11:20:00,38.33,38.39,38.33,38.38,22200.0,27.2667,27.3094,27.2667,27.3023,22200.0
2008-06-04 11:30:00,38.38,38.38,38.33,38.35,35900.0,27.3023,27.3023,27.2667,27.281,35900.0
2008-06-04 11:40:00,38.36,38.36,38.29,38.3,14200.0,27.2881,27.2881,27.2383,27.2454,14200.0
2008-06-04 11:50:00,38.3,38.34,38.3,38.32,23700.0,27.2454,27.2738,27.2454,27.2596,23700.0
2008-06-04 12:00:00,38.31,38.31,38.27,38.28,22300.0,27.2525,27.2525,27.224,27.2312,22300.0
2008-06-04 12:10:00,38.29,38.39,38.29,38.39,25200.0,27.2383,27.3094,27.2383,27.3094,25200.0
2008-06-04 12:20:00,38.38,38.39,38.33,38.34,52400.0,27.3023,27.3094,27.2667,27.2738,52400.0
2008-06-04 12:30:00,38.36,38.38,38.28,38.3,101000.0,27.2881,27.3023,27.2312,27.2454,101000.0
2008-06-04 12:40:00,38.29,38.3,38.23,38.24,156900.0,27.2383,27.2454,27.1956,27.2027,156900.0
2008-06-04 12:50:00,38.25,38.28,38.2,38.24,182700.0,27.2098,27.2312,27.1742,27.2027,182700.0
2008-06-04 13:00:00,38.23,38.28,38.16,38.19,99100.0,27.1956,27.2312,27.1458,27.1671,99100.0
2008-06-04 13:10:00,38.19,38.26,38.19,38.23,67300.0,27.1671,27.2169,27.1671,27.1956,67300.0
2008-06-04 13:20:00,38.23,38.29,38.22,38.29,40600.0,27.1956,27.2383,27.1885,27.2383,40600.0
2008-06-04 13:30:00,38.29,38.32,38.28,38.28,52000.0,27.2383,27.2596,27.2312,27.2312,52000.0
2008-06-04 13:40:00,38.28,38.32,38.28,38.29,82100.0,27.2312,27.2596,27.2312,27.2383,82100.0
2008-06-04 13:50:00,38.28,38.35,38.27,38.33,67000.0,27.2312,27.281,27.224,27.2667,67000.0
2008-06-04 14:00:00,38.32,38.33,38.22,38.22,141600.0,27.2596,27.2667,27.1885,27.1885,141600.0
2008-06-04 14:10:00,38.21,38.24,38.09,38.09,130500.0,27.1814,27.2027,27.096,27.096,130500.0
2008-06-04 14:20:00,38.1,38.13,38.09,38.1,161000.0,27.1031,27.1245,27.096,27.1031,161000.0
2008-06-04 14:30:00,38.08,38.24,38.06,38.23,37200.0,27.0889,27.2027,27.0747,27.1956,37200.0
2008-06-04 14:40:00,38.22,38.24,38.05,38.07,175900.0,27.1885,27.2027,27.0675,27.0818,175900.0
2008-06-04 14:50:00,38.07,38.11,37.94,37.97,175600.0,27.0818,27.1102,26.9893,27.0106,175600.0
2008-06-04 15:00:00,37.96,38.09,37.95,38.06,82500.0,27.0035,27.096,26.9964,27.0747,82500.0
2008-06-04 15:10:00,38.05,38.14,37.98,38.07,254500.0,27.0675,27.1316,27.0177,27.0818,254500.0
2008-06-04 15:20:00,38.07,38.15,38.03,38.06,327800.0,27.0818,27.1387,27.0533,27.0747,327800.0
2008-06-04 15:30:00,38.07,38.11,38.02,38.08,209500.0,27.0818,27.1102,27.0462,27.0889,209500.0
2008-06-04 15:40:00,38.07,38.18,38.02,38.15,320200.0,27.0818,27.16,27.0462,27.1387,320200.0
2008-06-04 15:50:00,38.16,38.18,38.09,38.1,267900.0,27.1458,27.16,27.096,27.1031,267900.0
2008-06-05 09:30:00,38.25,38.25,38.04,38.09,44100.0,27.2098,27.2098,27.0604,27.096,44100.0
2008-06-05 09:40:00,38.09,38.19,38.08,38.18,42300.0,27.096,27.1671,27.0889,27.16,42300.0
2008-06-05 09:50:00,38.18,38.23,38.13,38.15,68700.0,27.16,27.1956,27.1245,27.1387,68700.0
2008-06-05 10:00:00,38.15,38.2,38.04,38.2,78500.0,27.1387,27.1742,27.0604,27.1742,78500.0
2008-06-05 10:10:00,38.2,38.31,38.2,38.29,99500.0,27.1742,27.2525,27.1742,27.2383,99500.0
2008-06-05 10:20:00,38.28,38.3,38.26,38.28,32800.0,27.2312,27.2454,27.2169,27.2312,32800.0
2008-06-05 10:30:00,38.27,38.3,38.23,38.25,150500.0,27.224,27.2454,27.1956,27.2098,150500.0
2008-06-05 10:40:00,38.25,38.35,38.24,38.34,126600.0,27.2098,27.281,27.2027,27.2738,126600.0
2008-06-05 10:50:00,38.35,38.37,38.29,38.3,65900.0,27.281,27.2952,27.2383,27.2454,65900.0
2008-06-05 11:00:00,38.3,38.32,38.27,38.28,59800.0,27.2454,27.2596,27.224,27.2312,59800.0
2008-06-05 11:10:00,38.27,38.31,38.26,38.29,77800.0,27.224,27.2525,27.2169,27.2383,77800.0
2008-06-05 11:20:00,38.3,38.31,38.25,38.31,61700.0,27.2454,27.2525,27.2098,27.2525,61700.0
2008-06-05 11:30:00,38.31,38.31,38.26,38.31,91700.0,27.2525,27.2525,27.2169,27.2525,91700.0
2008-06-05 11:40:00,38.3,38.32,38.28,38.31,45800.0,27.2454,27.2596,27.2312,27.2525,45800.0
2008-06-05 11:50:00,38.31,38.34,38.27,38.28,630900.0,27.2525,27.2738,27.224,27.2312,630900.0
2008-06-05 12:00:00,38.29,38.37,38.28,38.29,295200.0,27.2383,27.2952,27.2312,27.2383,295200.0
2008-06-05 12:10:00,38.29,38.32,38.27,38.32,55600.0,27.2383,27.2596,27.224,27.2596,55600.0
2008-06-05 12:20:00,38.32,38.42,38.31,38.42,120000.0,27.2596,27.3308,27.2525,27.3308,120000.0
2008-06-05 12:30:00,38.42,38.44,38.4,38.42,60300.0,27.3308,27.345,27.3165,27.3308,60300.0
2008-06-05 12:40:00,38.41,38.43,38.38,38.39,92500.0,27.3236,27.3379,27.3023,27.3094,92500.0
2008-06-05 12:50:00,38.39,38.46,38.37,38.44,667700.0,27.3094,27.3592,27.2952,27.345,667700.0
2008-06-05 13:00:00,38.44,38.47,38.42,38.46,541700.0,27.345,27.3663,27.3308,27.3592,541700.0
2008-06-05 13:10:00,38.45,38.46,38.42,38.46,164400.0,27.3521,27.3592,27.3308,27.3592,164400.0
2008-06-05 13:20:00,38.47,38.47,38.41,38.46,36700.0,27.3663,27.3663,27.3236,27.3592,36700.0
2008-06-05 13:30:00,38.45,38.46,38.42,38.46,30900.0,27.3521,27.3592,27.3308,27.3592,30900.0
2008-06-05 13:40:00,38.46,38.5,38.45,38.45,18400.0,27.3592,27.3877,27.3521,27.3521,18400.0
2008-06-05 13:50:00,38.45,38.46,38.41,38.42,24100.0,27.3521,27.3592,27.3236,27.3308,24100.0
2008-06-05 14:00:00,38.41,38.41,38.34,38.37,71400.0,27.3236,27.3236,27.2738,27.2952,71400.0
2008-06-05 14:10:00,38.37,38.4,38.35,38.39,213100.0,27.2952,27.3165,27.281,27.3094,213100.0
2008-06-05 14:20:00,38.39,38.39,38.28,38.32,420300.0,27.3094,27.3094,27.2312,27.2596,420300.0
2008-06-05 14:30:00,38.32,38.37,38.29,38.37,136500.0,27.2596,27.2952,27.2383,27.2952,136500.0
2008-06-05 14:40:00,38.36,38.4,38.34,38.39,118600.0,27.2881,27.3165,27.2738,27.3094,118600.0
2008-06-05 14:50:00,38.39,38.46,38.38,38.45,91600.0,27.3094,27.3592,27.3023,27.3521,91600.0
2008-06-05 15:00:00,38.44,38.57,38.42,38.57,340900.0,27.345,27.4375,27.3308,27.4375,340900.0
2008-06-05 15:10:00,38.57,38.57,38.5,38.5,106100.0,27.4375,27.4375,27.3877,27.3877,106100.0
2008-06-05 15:20:00,38.5,38.55,38.47,38.51,218000.0,27.3877,27.4232,27.3663,27.3948,218000.0
2008-06-05 15:30:00,38.5,38.58,38.49,38.56,91700.0,27.3877,27.4446,27.3805,27.4303,91700.0
2008-06-05 15:40:00,38.55,38.58,38.52,38.55,320600.0,27.4232,27.4446,27.4019,27.4232,320600.0
2008-06-05 15:50:00,38.56,38.6,38.54,38.56,423600.0,27.4303,27.4588,27.4161,27.4303,423600.0
2008-06-06 09:30:00,38.15,38.29,37.94,37.98,204500.0,27.1387,27.2383,26.9893,27.0177,204500.0
2008-06-06 09:40:00,37.97,38.03,37.93,37.99,625500.0,27.0106,27.0533,26.9822,27.0249,625500.0
2008-06-06 09:50:00,37.98,37.99,37.92,37.95,238500.0,27.0177,27.0249,26.9751,26.9964,238500.0
2008-06-06 10:00:00,37.92,37.92,37.68,37.72,2368700.0,26.9751,26.9751,26.8043,26.8328,2368700.0
2008-06-06 10:10:00,37.71,37.8,37.7,37.78,261300.0,26.8257,26.8897,26.8186,26.8755,261300.0
2008-06-06 10:20:00,37.79,37.84,37.76,37.78,299900.0,26.8826,26.9182,26.8612,26.8755,299900.0
2008-06-06 10:30:00,37.78,37.84,37.75,37.79,82900.0,26.8755,26.9182,26.8541,26.8826,82900.0
2008-06-06 10:40:00,37.79,37.81,37.74,37.81,82100.0,26.8826,26.8968,26.847,26.8968,82100.0
2008-06-06 10:50:00,37.81,37.83,37.77,37.79,25900.0,26.8968,26.911,26.8684,26.8826,25900.0
2008-06-06 11:00:00,37.79,37.79,37.62,37.62,99200.0,26.8826,26.8826,26.7617,26.7617,99200.0
2008-06-06 11:10:00,37.63,37.64,37.57,37.63,95400.0,26.7688,26.7759,26.7261,26.7688,95400.0
2008-06-06 11:20:00,37.64,37.67,37.56,37.56,45200.0,26.7759,26.7972,26.719,26.719,45200.0
2008-06-06 11:30:00,37.56,37.72,37.56,37.71,70600.0,26.719,26.8328,26.719,26.8257,70600.0
2008-06-06 11:40:00,37.7,37.75,37.65,37.71,142500.0,26.8186,26.8541,26.783,26.8257,142500.0
2008-06-06 11:50:00,37.72,37.74,37.68,37.7,104200.0,26.8328,26.847,26.8043,26.8186,104200.0
2008-06-06 12:00:00,37.7,37.71,37.62,37.62,69100.0,26.8186,26.8257,26.7617,26.7617,69100.0
2008-06-06 12:10:00,37.62,37.71,37.62,37.69,55800.0,26.7617,26.8257,26.7617,26.8115,55800.0
2008-06-06 12:20:00,37.68,37.68,37.63,37.63,91600.0,26.8043,26.8043,26.7688,26.7688,91600.0
2008-06-06 12:30:00,37.63,37.75,37.63,37.74,51500.0,26.7688,26.8541,26.7688,26.847,51500.0
2008-06-06 12:40:00,37.74,37.77,37.72,37.75,37300.0,26.847,26.8684,26.8328,26.8541,37300.0
2008-06-06 12:50:00,37.75,37.75,37.65,37.67,67700.0,26.8541,26.8541,26.783,26.7972,67700.0
2008-06-06 13:00:00,37.67,37.68,37.55,37.57,91200.0,26.7972,26.8043,26.7119,26.7261,91200.0
2008-06-06 13:10:00,37.56,37.63,37.52,37.52,89500.0,26.719,26.7688,26.6905,26.6905,89500.0
2008-06-06 13:20:00,37.53,37.62,37.53,37.56,90600.0,26.6976,26.7617,26.6976,26.719,90600.0
2008-06-06 13:30:00,37.55,37.63,37.53,37.55,82800.0,26.7119,26.7688,26.6976,26.7119,82800.0
2008-06-06 13:40:00,37.56,37.63,37.56,37.57,412200.0,26.719,26.7688,26.719,26.7261,412200.0
2008-06-06 13:50:00,37.56,37.56,37.46,37.53,125500.0,26.719,26.719,26.6478,26.6976,125500.0
2008-06-06 14:00:00,37.53,37.54,37.41,37.42,189500.0,26.6976,26.7047,26.6123,26.6194,189500.0
2008-06-06 14:10:00,37.43,37.45,37.29,37.37,435800.0,26.6265,26.6407,26.5269,26.5838,435800.0
2008-06-06 14:20:00,37.38,37.42,37.29,37.37,442200.0,26.5909,26.6194,26.5269,26.5838,442200.0
2008-06-06 14:30:00,37.36,37.42,37.36,37.37,262200.0,26.5767,26.6194,26.5767,26.5838,262200.0
2008-06-06 14:40:00,37.38,37.42,37.37,37.38,117400.0,26.5909,26.6194,26.5838,26.5909,117400.0
2008-06-06 14:50:00,37.39,37.41,37.32,37.32,180600.0,26.598,26.6123,26.5482,26.5482,180600.0
2008-06-06 15:00:00,37.33,37.49,37.33,37.48,81700.0,26.5554,26.6692,26.5554,26.6621,81700.0
2008-06-06 15:10:00,37.48,37.55,37.4,37.47,825700.0,26.6621,26.7119,26.6052,26.655,825700.0
2008-06-06 15:20:00,37.47,37.47,37.29,37.33,205600.0,26.655,26.655,26.5269,26.5554,205600.0
2008-06-06 15:30:00,37.33,37.38,37.25,37.32,211300.0,26.5554,26.5909,26.4985,26.5482,211300.0
2008-06-06 15:40:00,37.32,37.34,37.21,37.24,462900.0,26.5482,26.5625,26.47,26.4913,462900.0
2008-06-06 15:50:00,37.24,37.26,37.15,37.22,837900.0,26.4913,26.5056,26.4273,26.4771,837900.0
2008-06-09 09:30:00,37.29,37.36,37.24,37.28,89900.0,26.5269,26.5767,26.4913,26.5198,89900.0
2008-06-09 09:40:00,37.26,37.26,37.14,37.19,352600.0,26.5056,26.5056,26.4202,26.4558,352600.0
2008-06-09 09:50:00,37.18,37.31,37.18,37.31,101800.0,26.4487,26.5411,26.4487,26.5411,101800.0
2008-06-09 10:00:00,37.31,37.4,37.31,37.32,157300.0,26.5411,26.6052,26.5411,26.5482,157300.0
2008-06-09 10:10:00,37.33,37.49,37.3,37.44,287000.0,26.5554,26.6692,26.534,26.6336,287000.0
2008-06-09 10:20:00,37.44,37.48,37.39,37.43,81900.0,26.6336,26.6621,26.598,26.6265,81900.0
2008-06-09 10:30:00,37.43,37.46,37.36,37.37,86900.0,26.6265,26.6478,26.5767,26.5838,86900.0
2008-06-09 10:40:00,37.37,37.37,37.29,37.33,71200.0,26.5838,26.5838,26.5269,26.5554,71200.0
2008-06-09 10:50:00,37.33,37.35,37.27,37.28,543800.0,26.5554,26.5696,26.5127,26.5198,543800.0
2008-06-09 11:00:00,37.34,37.38,37.28,37.37,460000.0,26.5625,26.5909,26.5198,26.5838,460000.0
2008-06-09 11:10:00,37.36,37.42,37.36,37.4,51500.0,26.5767,26.6194,26.5767,26.6052,51500.0
2008-06-09 11:20:00,37.4,37.47,37.39,37.44,160700.0,26.6052,26.655,26.598,26.6336,160700.0
2008-06-09 11:30:00,37.44,37.49,37.44,37.47,95400.0,26.6336,26.6692,26.6336,26.655,95400.0
2008-06-09 11:40:00,37.46,37.47,37.4,37.4,50100.0,26.6478,26.655,26.6052,26.6052,50100.0
2008-06-09 11:50:00,37.41,37.42,37.34,37.37,40900.0,26.6123,26.6194,26.5625,26.5838,40900.0
2008-06-09 12:00:00,37.37,37.37,37.32,37.34,23600.0,26.5838,26.5838,26.5482,26.5625,23600.0
2008-06-09 12:10:00,37.34,37.41,37.34,37.36,29700.0,26.5625,26.6123,26.5625,26.5767,29700.0
2008-06-09 12:20:00,37.37,37.41,37.37,37.38,24700.0,26.5838,26.6123,26.5838,26.5909,24700.0
2008-06-09 12:30:00,37.37,37.39,37.36,37.39,10400.0,26.5838,26.598,26.5767,26.598,10400.0
2008-06-09 12:40:00,37.39,37.41,37.39,37.41,34700.0,26.598,26.6123,26.598,26.6123,34700.0
2008-06-09 12:50:00,37.39,37.45,37.39,37.42,60500.0,26.598,26.6407,26.598,26.6194,60500.0
2008-06-09 13:00:00,37.42,37.43,37.3,37.32,68200.0,26.6194,26.6265,26.534,26.5482,68200.0
2008-06-09 13:10:00,37.31,37.34,37.21,37.23,106100.0,26.5411,26.5625,26.47,26.4842,106100.0
2008-06-09 13:20:00,37.23,37.26,37.18,37.26,399200.0,26.4842,26.5056,26.4487,26.5056,399200.0
2008-06-09 13:30:00,37.26,37.28,37.24,37.27,351800.0,26.5056,26.5198,26.4913,26.5127,351800.0
2008-06-09 13:40:00,37.27,37.27,37.19,37.19,95300.0,26.5127,26.5127,26.4558,26.4558,95300.0
2008-06-09 13:50:00,37.19,37.21,37.14,37.21,82100.0,26.4558,26.47,26.4202,26.47,82100.0
2008-06-09 14:00:00,37.18,37.23,37.14,37.14,241900.0,26.4487,26.4842,26.4202,26.4202,241900.0
2008-06-09 14:10:00,37.14,37.16,37.09,37.14,181400.0,26.4202,26.4344,26.3846,26.4202,181400.0
2008-06-09 14:20:00,37.14,37.24,37.11,37.23,291600.0,26.4202,26.4913,26.3989,26.4842,291600.0
2008-06-09 14:30:00,37.22,37.33,37.22,37.33,780900.0,26.4771,26.5554,26.4771,26.5554,780900.0
2008-06-09 14:40:00,37.32,37.32,37.19,37.26,243900.0,26.5482,26.5482,26.4558,26.5056,243900.0
2008-06-09 14:50:00,37.26,37.27,37.15,37.16,115900.0,26.5056,26.5127,26.4273,26.4344,115900.0
2008-06-09 15:00:00,37.15,37.18,37.1,37.11,219200.0,26.4273,26.4487,26.3917,26.3989,219200.0
2008-06-09 15:10:00,37.12,37.2,37.1,37.19,352300.0,26.406,26.4629,26.3917,26.4558,352300.0
2008-06-09 15:20:00,37.2,37.25,37.16,37.23,248300.0,26.4629,26.4985,26.4344,26.4842,248300.0
2008-06-09 15:30:00,37.24,37.31,37.23,37.27,252800.0,26.4913,26.5411,26.4842,26.5127,252800.0
2008-06-09 15:40:00,37.26,37.42,37.25,37.39,339600.0,26.5056,26.6194,26.4985,26.598,339600.0
2008-06-09 15:50:00,37.39,37.42,37.33,37.36,523900.0,26.598,26.6194,26.5554,26.5767,523900.0
2008-06-10 09:30:00,37.02,37.11,37.02,37.09,103900.0,26.3348,26.3989,26.3348,26.3846,103900.0
2008-06-10 09:40:00,37.1,37.13,37.03,37.11,125600.0,26.3917,26.4131,26.3419,26.3989,125600.0
2008-06-10 09:50:00,37.12,37.15,37.11,37.13,137500.0,26.406,26.4273,26.3989,26.4131,137500.0
2008-06-10 10:00:00,37.13,37.15,37.09,37.15,46200.0,26.4131,26.4273,26.3846,26.4273,46200.0
2008-06-10 10:10:00,37.15,37.3,37.15,37.3,49100.0,26.4273,26.534,26.4273,26.534,49100.0
2008-06-10 10:20:00,37.3,37.32,37.27,37.28,140500.0,26.534,26.5482,26.5127,26.5198,140500.0
2008-06-10 10:30:00,37.28,37.28,37.17,37.22,65500.0,26.5198,26.5198,26.4415,26.4771,65500.0
2008-06-10 10:40:00,37.21,37.28,37.17,37.27,299500.0,26.47,26.5198,26.4415,26.5127,299500.0
2008-06-10 10:50:00,37.26,37.32,37.19,37.27,271000.0,26.5056,26.5482,26.4558,26.5127,271000.0
2008-06-10 11:00:00,37.27,37.33,37.15,37.2,143600.0,26.5127,26.5554,26.4273,26.4629,143600.0
2008-06-10 11:10:00,37.21,37.25,37.19,37.25,66600.0,26.47,26.4985,26.4558,26.4985,66600.0
2008-06-10 11:20:00,37.25,37.26,37.18,37.19,37000.0,26.4985,26.5056,26.4487,26.4558,37000.0
2008-06-10 11:30:00,37.2,37.22,37.17,37.18,69700.0,26.4629,26.4771,26.4415,26.4487,69700.0
2008-06-10 11:40:00,37.19,37.36,37.19,37.34,72900.0,26.4558,26.5767,26.4558,26.5625,72900.0
2008-06-10 11:50:00,37.33,37.34,37.25,37.26,62100.0,26.5554,26.5625,26.4985,26.5056,62100.0
2008-06-10 12:00:00,37.27,37.31,37.22,37.28,129400.0,26.5127,26.5411,26.4771,26.5198,129400.0
2008-06-10 12:10:00,37.28,37.38,37.28,37.35,108300.0,26.5198,26.5909,26.5198,26.5696,108300.0
2008-06-10 12:20:00,37.34,37.45,37.33,37.4,146500.0,26.5625,26.6407,26.5554,26.6052,146500.0
2008-06-10 12:30:00,37.41,37.47,37.39,37.44,112700.0,26.6123,26.655,26.598,26.6336,112700.0
2008-06-10 12:40:00,37.44,37.47,37.4,37.44,35300.0,26.6336,26.655,26.6052,26.6336,35300.0
2008-06-10 12:50:00,37.43,37.46,37.42,37.43,39100.0,26.6265,26.6478,26.6194,26.6265,39100.0
2008-06-10 13:00:00,37.42,37.45,37.4,37.42,67200.0,26.6194,26.6407,26.6052,26.6194,67200.0
2008-06-10 13:10:00,37.43,37.58,37.43,37.53,142400.0,26.6265,26.7332,26.6265,26.6976,142400.0
2008-06-10 13:20:00,37.53,37.59,37.51,37.58,86100.0,26.6976,26.7403,26.6834,26.7332,86100.0
2008-06-10 13:30:00,37.58,37.58,37.47,37.48,59800.0,26.7332,26.7332,26.655,26.6621,59800.0
2008-06-10 13:40:00,37.48,37.51,37.47,37.48,57300.0,26.6621,26.6834,26.655,26.6621,57300.0
2008-06-10 13:50:00,37.48,37.54,37.43,37.45,80100.0,26.6621,26.7047,26.6265,26.6407,80100.0
2008-06-10 14:00:00,37.44,37.46,37.27,37.29,103400.0,26.6336,26.6478,26.5127,26.5269,103400.0
2008-06-10 14:10:00,37.29,37.3,37.24,37.24,59900.0,26.5269,26.534,26.4913,26.4913,59900.0
2008-06-10 14:20:00,37.25,37.31,37.23,37.31,70600.0,26.4985,26.5411,26.4842,26.5411,70600.0
2008-06-10 14:30:00,37.3,37.3,37.25,37.26,36000.0,26.534,26.534,26.4985,26.5056,36000.0
2008-06-10 14:40:00,37.27,37.31,37.27,37.29,62300.0,26.5127,26.5411,26.5127,26.5269,62300.0
2008-06-10 14:50:00,37.29,37.33,37.24,37.31,100300.0,26.5269,26.5554,26.4913,26.5411,100300.0
2008-06-10 15:00:00,37.32,37.38,37.32,37.36,50700.0,26.5482,26.5909,26.5482,26.5767,50700.0
2008-06-10 15:10:00,37.37,37.38,37.3,37.31,88500.0,26.5838,26.5909,26.534,26.5411,88500.0
2008-06-10 15:20:00,37.31,37.37,37.3,37.35,72900.0,26.5411,26.5838,26.534,26.5696,72900.0
2008-06-10 15:30:00,37.35,37.38,37.29,37.3,279100.0,26.5696,26.5909,26.5269,26.534,279100.0
2008-06-10 15:40:00,37.3,37.33,37.23,37.29,309600.0,26.534,26.5554,26.4842,26.5269,309600.0
2008-06-10 15:50:00,37.29,37.33,37.25,37.26,207300.0,26.5269,26.5554,26.4985,26.5056,207300.0
2008-06-11 09:30:00,37.15,37.15,37.02,37.08,24400.0,26.4273,26.4273,26.3348,26.3775,24400.0
2008-06-11 09:40:00,37.08,37.09,36.99,37.05,85800.0,26.3775,26.3846,26.3135,26.3562,85800.0
2008-06-11 09:50:00,37.07,37.07,36.94,36.94,204500.0,26.3704,26.3704,26.2779,26.2779,204500.0
2008-06-11 10:00:00,36.92,36.95,36.81,36.83,229000.0,26.2637,26.285,26.1854,26.1997,229000.0
2008-06-11 10:10:00,36.83,36.83,36.67,36.73,297700.0,26.1997,26.1997,26.0859,26.1285,297700.0
2008-06-11 10:20:00,36.71,36.72,36.58,36.58,242200.0,26.1143,26.1214,26.0218,26.0218,242200.0
2008-06-11 10:30:00,36.59,36.67,36.57,36.62,503200.0,26.0289,26.0859,26.0147,26.0503,503200.0
2008-06-11 10:40:00,36.63,36.66,36.55,36.66,270000.0,26.0574,26.0787,26.0005,26.0787,270000.0
2008-06-11 10:50:00,36.66,36.81,36.65,36.8,131100.0,26.0787,26.1854,26.0716,26.1783,131100.0
2008-06-11 11:00:00,36.8,36.8,36.69,36.72,130100.0,26.1783,26.1783,26.1001,26.1214,130100.0
2008-06-11 11:10:00,36.72,36.85,36.72,36.84,135800.0,26.1214,26.2139,26.1214,26.2068,135800.0
2008-06-11 11:20:00,36.84,36.84,36.66,36.67,131500.0,26.2068,26.2068,26.0787,26.0859,131500.0
2008-06-11 11:30:00,36.67,36.72,36.65,36.7,111800.0,26.0859,26.1214,26.0716,26.1072,111800.0
2008-06-11 11:40:00,36.7,36.74,36.67,36.69,97600.0,26.1072,26.1357,26.0859,26.1001,97600.0
2008-06-11 11:50:00,36.7,36.79,36.69,36.78,127800.0,26.1072,26.1712,26.1001,26.1641,127800.0
2008-06-11 12:00:00,36.77,36.79,36.74,36.78,48000.0,26.157,26.1712,26.1357,26.1641,48000.0
2008-06-11 12:10:00,36.77,36.77,36.72,36.73,159900.0,26.157,26.157,26.1214,26.1285,159900.0
2008-06-11 12:20:00,36.74,36.74,36.67,36.68,47800.0,26.1357,26.1357,26.0859,26.093,47800.0
2008-06-11 12:30:00,36.68,36.71,36.66,36.67,95300.0,26.093,26.1143,26.0787,26.0859,95300.0
2008-06-11 12:40:00,36.68,36.7,36.61,36.65,104500.0,26.093,26.1072,26.0432,26.0716,104500.0
2008-06-11 12:50:00,36.65,36.67,36.63,36.67,94200.0,26.0716,26.0859,26.0574,26.0859,94200.0
2008-06-11 13:00:00,36.67,36.71,36.64,36.7,234700.0,26.0859,26.1143,26.0645,26.1072,234700.0
2008-06-11 13:10:00,36.7,36.71,36.68,36.7,88800.0,26.1072,26.1143,26.093,26.1072,88800.0
2008-06-11 13:20:00,36.69,36.69,36.65,36.69,53200.0,26.1001,26.1001,26.0716,26.1001,53200.0
2008-06-11 13:30:00,36.69,36.69,36.64,36.64,46100.0,26.1001,26.1001,26.0645,26.0645,46100.0
2008-06-11 13:40:00,36.64,36.7,36.63,36.63,379500.0,26.0645,26.1072,26.0574,26.0574,379500.0
2008-06-11 13:50:00,36.62,36.67,36.59,36.66,185600.0,26.0503,26.0859,26.0289,26.0787,185600.0
2008-06-11 14:00:00,36.66,36.71,36.6,36.67,158500.0,26.0787,26.1143,26.0361,26.0859,158500.0
2008-06-11 14:10:00,36.67,36.7,36.62,36.68,57700.0,26.0859,26.1072,26.0503,26.093,57700.0
2008-06-11 14:20:00,36.68,36.76,36.67,36.69,143000.0,26.093,26.1499,26.0859,26.1001,143000.0
2008-06-11 14:30:00,36.69,36.71,36.61,36.61,153300.0,26.1001,26.1143,26.0432,26.0432,153300.0
2008-06-11 14:40:00,36.61,36.67,36.61,36.62,67300.0,26.0432,26.0859,26.0432,26.0503,67300.0
2008-06-11 14:50:00,36.61,36.66,36.57,36.58,92600.0,26.0432,26.0787,26.0147,26.0218,92600.0
2008-06-11 15:00:00,36.58,36.63,36.58,36.62,72000.0,26.0218,26.0574,26.0218,26.0503,72000.0
2008-06-11 15:10:00,36.62,36.65,36.53,36.54,167200.0,26.0503,26.0716,25.9863,25.9934,167200.0
2008-06-11 15:20:00,36.53,36.58,36.51,36.58,273600.0,25.9863,26.0218,25.972,26.0218,273600.0
2008-06-11 15:30:00,36.58,36.6,36.5,36.51,271200.0,26.0218,26.0361,25.9649,25.972,271200.0
2008-06-11 15:40:00,36.5,36.55,36.46,36.47,400700.0,25.9649,26.0005,25.9365,25.9436,400700.0
2008-06-11 15:50:00,36.47,36.47,36.42,36.42,408500.0,25.9436,25.9436,25.908,25.908,408500.0
2008-06-12 09:30:00,36.64,37.01,36.64,36.98,142900.0,26.0645,26.3277,26.0645,26.3064,142900.0
2008-06-12 09:40:00,37.03,37.19,37.03,37.13,286200.0,26.3419,26.4558,26.3419,26.4131,286200.0
2008-06-12 09:50:00,37.14,37.27,37.14,37.22,66500.0,26.4202,26.5127,26.4202,26.4771,66500.0
2008-06-12 10:00:00,37.22,37.33,37.21,37.31,572900.0,26.4771,26.5554,26.47,26.5411,572900.0
2008-06-12 10:10:00,37.32,37.32,37.21,37.21,156200.0,26.5482,26.5482,26.47,26.47,156200.0
2008-06-12 10:20:00,37.2,37.2,37.11,37.13,274200.0,26.4629,26.4629,26.3989,26.4131,274200.0
2008-06-12 10:30:00,37.13,37.17,37.11,37.16,66200.0,26.4131,26.4415,26.3989,26.4344,66200.0
2008-06-12 10:40:00,37.16,37.19,37.11,37.14,61000.0,26.4344,26.4558,26.3989,26.4202,61000.0
2008-06-12 10:50:00,37.13,37.17,37.11,37.17,55600.0,26.4131,26.4415,26.3989,26.4415,55600.0
2008-06-12 11:00:00,37.16,37.25,37.16,37.18,292600.0,26.4344,26.4985,26.4344,26.4487,292600.0
2008-06-12 11:10:00,37.19,37.26,37.18,37.21,78200.0,26.4558,26.5056,26.4487,26.47,78200.0
2008-06-12 11:20:00,37.21,37.25,37.16,37.21,176100.0,26.47,26.4985,26.4344,26.47,176100.0
2008-06-12 11:30:00,37.21,37.24,37.19,37.22,63200.0,26.47,26.4913,26.4558,26.4771,63200.0
2008-06-12 11:40:00,37.22,37.22,37.14,37.16,86200.0,26.4771,26.4771,26.4202,26.4344,86200.0
2008-06-12 11:50:00,37.16,37.17,37.11,37.12,59800.0,26.4344,26.4415,26.3989,26.406,59800.0
2008-06-12 12:00:00,37.12,37.15,37.08,37.13,84600.0,26.406,26.4273,26.3775,26.4131,84600.0
2008-06-12 12:10:00,37.14,37.16,37.07,37.07,47800.0,26.4202,26.4344,26.3704,26.3704,47800.0
2008-06-12 12:20:00,37.08,37.12,37.06,37.11,59100.0,26.3775,26.406,26.3633,26.3989,59100.0
2008-06-12 12:30:00,37.11,37.15,37.08,37.08,131300.0,26.3989,26.4273,26.3775,26.3775,131300.0
2008-06-12 12:40:00,37.09,37.13,37.05,37.08,53300.0,26.3846,26.4131,26.3562,26.3775,53300.0
2008-06-12 12:50:00,37.08,37.09,37.01,37.04,161700.0,26.3775,26.3846,26.3277,26.3491,161700.0
2008-06-12 13:00:00,37.04,37.07,36.99,37.0,108400.0,26.3491,26.3704,26.3135,26.3206,108400.0
2008-06-12 13:10:00,36.99,37.0,36.95,36.96,90100.0,26.3135,26.3206,26.285,26.2922,90100.0
2008-06-12 13:20:00,36.96,37.04,36.95,37.02,87800.0,26.2922,26.3491,26.285,26.3348,87800.0
2008-06-12 13:30:00,37.01,37.03,36.95,37.0,43000.0,26.3277,26.3419,26.285,26.3206,43000.0
2008-06-12 13:40:00,37.0,37.0,36.9,36.9,74300.0,26.3206,26.3206,26.2495,26.2495,74300.0
2008-06-12 13:50:00,36.88,36.89,36.85,36.88,101200.0,26.2352,26.2424,26.2139,26.2352,101200.0
2008-06-12 14:00:00,36.87,36.88,36.8,36.86,63400.0,26.2281,26.2352,26.1783,26.221,63400.0
2008-06-12 14:10:00,36.86,36.87,36.82,36.84,58600.0,26.221,26.2281,26.1926,26.2068,58600.0
2008-06-12 14:20:00,36.83,36.88,36.78,36.8,125000.0,26.1997,26.2352,26.1641,26.1783,125000.0
2008-06-12 14:30:00,36.78,36.81,36.7,36.73,280200.0,26.1641,26.1854,26.1072,26.1285,280200.0
2008-06-12 14:40:00,36.73,36.77,36.64,36.64,143500.0,26.1285,26.157,26.0645,26.0645,143500.0
2008-06-12 14:50:00,36.63,36.73,36.62,36.73,76900.0,26.0574,26.1285,26.0503,26.1285,76900.0
2008-06-12 15:00:00,36.73,36.74,36.63,36.67,130800.0,26.1285,26.1357,26.0574,26.0859,130800.0
2008-06-12 15:10:00,36.67,36.71,36.57,36.59,159600.0,26.0859,26.1143,26.0147,26.0289,159600.0
2008-06-12 15:20:00,36.58,36.6,36.45,36.45,727600.0,26.0218,26.0361,25.9294,25.9294,727600.0
2008-06-12 15:30:00,36.45,36.54,36.43,36.48,601000.0,25.9294,25.9934,25.9151,25.9507,601000.0
2008-06-12 15:40:00,36.49,36.62,36.45,36.57,719400.0,25.9578,26.0503,25.9294,26.0147,719400.0
2008-06-12 15:50:00,36.57,36.63,36.55,36.63,667500.0,26.0147,26.0574,26.0005,26.0574,667500.0
2008-06-13 09:30:00,36.76,37.01,36.76,37.01,970100.0,26.1499,26.3277,26.1499,26.3277,970100.0
2008-06-13 09:40:00,37.0,37.0,36.79,36.83,165800.0,26.3206,26.3206,26.1712,26.1997,165800.0
2008-06-13 09:50:00,36.83,36.98,36.77,36.96,268900.0,26.1997,26.3064,26.157,26.2922,268900.0
2008-06-13 10:00:00,36.95,37.14,36.92,37.1,225200.0,26.285,26.4202,26.2637,26.3917,225200.0
2008-06-13 10:10:00,37.09,37.14,37.04,37.12,224600.0,26.3846,26.4202,26.3491,26.406,224600.0
2008-06-13 10:20:00,37.13,37.16,37.07,37.08,448300.0,26.4131,26.4344,26.3704,26.3775,448300.0
2008-06-13 10:30:00,37.08,37.1,37.01,37.01,129400.0,26.3775,26.3917,26.3277,26.3277,129400.0
2008-06-13 10:40:00,37.0,37.01,36.93,36.98,91500.0,26.3206,26.3277,26.2708,26.3064,91500.0
2008-06-13 10:50:00,37.0,37.02,36.87,36.92,100800.0,26.3206,26.3348,26.2281,26.2637,100800.0
2008-06-13 11:00:00,36.92,37.0,36.92,36.93,188100.0,26.2637,26.3206,26.2637,26.2708,188100.0
2008-06-13 11:10:00,36.94,37.01,36.93,36.98,176200.0,26.2779,26.3277,26.2708,26.3064,176200.0
2008-06-13 11:20:00,36.97,37.03,36.97,37.01,52100.0,26.2993,26.3419,26.2993,26.3277,52100.0
2008-06-13 11:30:00,37.01,37.02,36.94,36.95,82900.0,26.3277,26.3348,26.2779,26.285,82900.0
2008-06-13 11:40:00,36.95,36.97,36.92,36.94,63100.0,26.285,26.2993,26.2637,26.2779,63100.0
2008-06-13 11:50:00,36.93,36.96,36.91,36.91,57600.0,26.2708,26.2922,26.2566,26.2566,57600.0
2008-06-13 12:00:00,36.91,36.98,36.91,36.98,380700.0,26.2566,26.3064,26.2566,26.3064,380700.0
2008-06-13 12:10:00,36.98,36.99,36.96,36.97,163900.0,26.3064,26.3135,26.2922,26.2993,163900.0
2008-06-13 12:20:00,36.96,36.96,36.93,36.93,155600.0,26.2922,26.2922,26.2708,26.2708,155600.0
2008-06-13 12:30:00,36.93,36.96,36.88,36.88,110000.0,26.2708,26.2922,26.2352,26.2352,110000.0
2008-06-13 12:40:00,36.86,36.86,36.8,36.81,129900.0,26.221,26.221,26.1783,26.1854,129900.0
2008-06-13 12:50:00,36.8,36.83,36.78,36.82,60400.0,26.1783,26.1997,26.1641,26.1926,60400.0
2008-06-13 13:00:00,36.81,36.83,36.75,36.77,99600.0,26.1854,26.1997,26.1428,26.157,99600.0
2008-06-13 13:10:00,36.78,36.87,36.77,36.85,104100.0,26.1641,26.2281,26.157,26.2139,104100.0
2008-06-13 13:20:00,36.86,36.89,36.8,36.85,86800.0,26.221,26.2424,26.1783,26.2139,86800.0
2008-06-13 13:30:00,36.85,36.87,36.78,36.79,69400.0,26.2139,26.2281,26.1641,26.1712,69400.0
2008-06-13 13:40:00,36.79,36.79,36.72,36.77,111300.0,26.1712,26.1712,26.1214,26.157,111300.0
2008-06-13 13:50:00,36.78,36.78,36.73,36.77,54900.0,26.1641,26.1641,26.1285,26.157,54900.0
2008-06-13 14:00:00,36.76,36.81,36.71,36.74,67800.0,26.1499,26.1854,26.1143,26.1357,67800.0
2008-06-13 14:10:00,36.75,36.85,36.74,36.83,115300.0,26.1428,26.2139,26.1357,26.1997,115300.0
2008-06-13 14:20:00,36.83,36.84,36.76,36.79,76100.0,26.1997,26.2068,26.1499,26.1712,76100.0
2008-06-13 14:30:00,36.78,36.81,36.77,36.78,79400.0,26.1641,26.1854,26.157,26.1641,79400.0
2008-06-13 14:40:00,36.78,36.9,36.78,36.88,99100.0,26.1641,26.2495,26.1641,26.2352,99100.0
2008-06-13 14:50:00,36.87,36.89,36.84,36.89,126500.0,26.2281,26.2424,26.2068,26.2424,126500.0
2008-06-13 15:00:00,36.88,36.93,36.87,36.92,72800.0,26.2352,26.2708,26.2281,26.2637,72800.0
2008-06-13 15:10:00,36.92,36.93,36.88,36.9,87800.0,26.2637,26.2708,26.2352,26.2495,87800.0
2008-06-13 15:20:00,36.9,36.94,36.85,36.85,388800.0,26.2495,26.2779,26.2139,26.2139,388800.0
2008-06-13 15:30:00,36.87,36.89,36.8,36.89,167100.0,26.2281,26.2424,26.1783,26.2424,167100.0
2008-06-13 15:40:00,36.9,36.98,36.85,36.97,872000.0,26.2495,26.3064,26.2139,26.2993,872000.0
2008-06-13 15:50:00,36.97,37.08,36.96,37.07,809400.0,26.2993,26.3775,26.2922,26.3704,809400.0
2008-06-16 09:30:00,37.1,37.26,36.77,36.81,671800.0,26.3917,26.5056,26.157,26.1854,671800.0
2008-06-16 09:40:00,36.8,36.83,36.71,36.71,341200.0,26.1783,26.1997,26.1143,26.1143,341200.0
2008-06-16 09:50:00,36.71,36.78,36.69,36.76,1143000.0,26.1143,26.1641,26.1001,26.1499,1143000.0
2008-06-16 10:00:00,36.76,36.84,36.71,36.82,233300.0,26.1499,26.2068,26.1143,26.1926,233300.0
2008-06-16 10:10:00,36.82,36.85,36.78,36.83,232400.0,26.1926,26.2139,26.1641,26.1997,232400.0
2008-06-16 10:20:00,36.83,36.84,36.78,36.81,185000.0,26.1997,26.2068,26.1641,26.1854,185000.0
2008-06-16 10:30:00,36.81,36.82,36.77,36.78,100600.0,26.1854,26.1926,26.157,26.1641,100600.0
2008-06-16 10:40:00,36.77,36.83,36.77,36.81,44800.0,26.157,26.1997,26.157,26.1854,44800.0
2008-06-16 10:50:00,36.83,36.94,36.83,36.93,168200.0,26.1997,26.2779,26.1997,26.2708,168200.0
2008-06-16 11:00:00,36.93,36.94,36.89,36.9,293800.0,26.2708,26.2779,26.2424,26.2495,293800.0
2008-06-16 11:10:00,36.9,36.93,36.85,36.85,46000.0,26.2495,26.2708,26.2139,26.2139,46000.0
2008-06-16 11:20:00,36.84,36.88,36.82,36.88,21500.0,26.2068,26.2352,26.1926,26.2352,21500.0
2008-06-16 11:30:00,36.88,36.93,36.88,36.93,15900.0,26.2352,26.2708,26.2352,26.2708,15900.0
2008-06-16 11:40:00,36.92,36.94,36.91,36.91,14200.0,26.2637,26.2779,26.2566,26.2566,14200.0
2008-06-16 11:50:00,36.91,36.93,36.88,36.91,25800.0,26.2566,26.2708,26.2352,26.2566,25800.0
2008-06-16 12:00:00,36.92,36.92,36.83,36.85,34300.0,26.2637,26.2637,26.1997,26.2139,34300.0
2008-06-16 12:10:00,36.85,36.88,36.84,36.87,42900.0,26.2139,26.2352,26.2068,26.2281,42900.0
2008-06-16 12:20:00,36.88,36.89,36.87,36.89,25900.0,26.2352,26.2424,26.2281,26.2424,25900.0
2008-06-16 12:30:00,36.9,36.92,36.9,36.92,12500.0,26.2495,26.2637,26.2495,26.2637,12500.0
2008-06-16 12:40:00,36.92,36.94,36.9,36.93,13600.0,26.2637,26.2779,26.2495,26.2708,13600.0
2008-06-16 12:50:00,36.94,37.02,36.94,36.95,50100.0,26.2779,26.3348,26.2779,26.285,50100.0
2008-06-16 13:00:00,36.95,36.96,36.87,36.88,16500.0,26.285,26.2922,26.2281,26.2352,16500.0
2008-06-16 13:10:00,36.88,36.99,36.86,36.99,91600.0,26.2352,26.3135,26.221,26.3135,91600.0
2008-06-16 13:20:00,36.99,37.07,36.96,37.07,31400.0,26.3135,26.3704,26.2922,26.3704,31400.0
2008-06-16 13:30:00,37.09,37.16,37.08,37.12,84100.0,26.3846,26.4344,26.3775,26.406,84100.0
2008-06-16 13:40:00,37.12,37.14,37.03,37.05,99000.0,26.406,26.4202,26.3419,26.3562,99000.0
2008-06-16 13:50:00,37.08,37.09,37.04,37.06,33300.0,26.3775,26.3846,26.3491,26.3633,33300.0
2008-06-16 14:00:00,37.06,37.07,37.01,37.03,37800.0,26.3633,26.3704,26.3277,26.3419,37800.0
2008-06-16 14:10:00,37.03,37.04,37.0,37.02,33200.0,26.3419,26.3491,26.3206,26.3348,33200.0
2008-06-16 14:20:00,37.03,37.04,36.98,36.99,54500.0,26.3419,26.3491,26.3064,26.3135,54500.0
2008-06-16 14:30:00,36.99,37.06,36.99,37.04,28900.0,26.3135,26.3633,26.3135,26.3491,28900.0
2008-06-16 14:40:00,37.05,37.11,37.05,37.07,19700.0,26.3562,26.3989,26.3562,26.3704,19700.0
2008-06-16 14:50:00,37.06,37.09,37.05,37.07,10900.0,26.3633,26.3846,26.3562,26.3704,10900.0
2008-06-16 15:00:00,37.07,37.07,37.02,37.03,36400.0,26.3704,26.3704,26.3348,26.3419,36400.0
2008-06-16 15:10:00,37.04,37.1,37.02,37.06,41300.0,26.3491,26.3917,26.3348,26.3633,41300.0
2008-06-16 15:20:00,37.06,37.06,37.02,37.03,74400.0,26.3633,26.3633,26.3348,26.3419,74400.0
2008-06-16 15:30:00,37.04,37.05,36.97,36.98,223300.0,26.3491,26.3562,26.2993,26.3064,223300.0
2008-06-16 15:40:00,36.98,37.0,36.96,36.98,110900.0,26.3064,26.3206,26.2922,26.3064,110900.0
2008-06-16 15:50:00,36.99,37.05,36.85,36.85,526200.0,26.3135,26.3562,26.2139,26.2139,526200.0
2008-06-17 09:30:00,37.13,37.15,36.93,36.94,60100.0,26.4131,26.4273,26.2708,26.2779,60100.0
2008-06-17 09:40:00,36.93,36.96,36.86,36.91,41100.0,26.2708,26.2922,26.221,26.2566,41100.0
2008-06-17 09:50:00,36.91,36.95,36.91,36.92,160100.0,26.2566,26.285,26.2566,26.2637,160100.0
2008-06-17 10:00:00,36.92,36.97,36.87,36.87,55500.0,26.2637,26.2993,26.2281,26.2281,55500.0
2008-06-17 10:10:00,36.88,36.94,36.88,36.94,41700.0,26.2352,26.2779,26.2352,26.2779,41700.0
2008-06-17 10:20:00,36.93,36.93,36.85,36.87,204100.0,26.2708,26.2708,26.2139,26.2281,204100.0
2008-06-17 10:30:00,36.86,36.93,36.85,36.9,40800.0,26.221,26.2708,26.2139,26.2495,40800.0
2008-06-17 10:40:00,36.91,36.93,36.86,36.89,208000.0,26.2566,26.2708,26.221,26.2424,208000.0
2008-06-17 10:50:00,36.88,36.95,36.87,36.92,126600.0,26.2352,26.285,26.2281,26.2637,126600.0
2008-06-17 11:00:00,36.91,36.95,36.9,36.92,57100.0,26.2566,26.285,26.2495,26.2637,57100.0
2008-06-17 11:10:00,36.93,36.94,36.87,36.89,63100.0,26.2708,26.2779,26.2281,26.2424,63100.0
2008-06-17 11:20:00,36.88,36.9,36.8,36.83,54100.0,26.2352,26.2495,26.1783,26.1997,54100.0
2008-06-17 11:30:00,36.83,36.85,36.78,36.79,80500.0,26.1997,26.2139,26.1641,26.1712,80500.0
2008-06-17 11:40:00,36.8,36.82,36.76,36.79,57700.0,26.1783,26.1926,26.1499,26.1712,57700.0
2008-06-17 11:50:00,36.78,36.78,36.72,36.74,77200.0,26.1641,26.1641,26.1214,26.1357,77200.0
2008-06-17 12:00:00,36.74,36.78,36.73,36.77,63600.0,26.1357,26.1641,26.1285,26.157,63600.0
2008-06-17 12:10:00,36.77,36.8,36.76,36.78,25200.0,26.157,26.1783,26.1499,26.1641,25200.0
2008-06-17 12:20:00,36.77,36.78,36.73,36.73,35900.0,26.157,26.1641,26.1285,26.1285,35900.0
2008-06-17 12:30:00,36.74,36.76,36.66,36.67,66700.0,26.1357,26.1499,26.0787,26.0859,66700.0
2008-06-17 12:40:00,36.67,36.72,36.66,36.71,14000.0,26.0859,26.1214,26.0787,26.1143,14000.0
2008-06-17 12:50:00,36.71,36.71,36.67,36.7,25200.0,26.1143,26.1143,26.0859,26.1072,25200.0
2008-06-17 13:00:00,36.69,36.77,36.67,36.76,46600.0,26.1001,26.157,26.0859,26.1499,46600.0
2008-06-17 13:10:00,36.75,36.77,36.72,36.72,27800.0,26.1428,26.157,26.1214,26.1214,27800.0
2008-06-17 13:20:00,36.72,36.78,36.71,36.76,63900.0,26.1214,26.1641,26.1143,26.1499,63900.0
2008-06-17 13:30:00,36.76,36.8,36.75,36.77,86600.0,26.1499,26.1783,26.1428,26.157,86600.0
2008-06-17 13:40:00,36.77,36.78,36.75,36.77,145900.0,26.157,26.1641,26.1428,26.157,145900.0
2008-06-17 13:50:00,36.75,36.77,36.74,36.77,121900.0,26.1428,26.157,26.1357,26.157,121900.0
2008-06-17 14:00:00,36.78,36.81,36.74,36.76,114800.0,26.1641,26.1854,26.1357,26.1499,114800.0
2008-06-17 14:10:00,36.77,36.79,36.74,36.75,74600.0,26.157,26.1712,26.1357,26.1428,74600.0
2008-06-17 14:20:00,36.75,36.77,36.66,36.68,95700.0,26.1428,26.157,26.0787,26.093,95700.0
2008-06-17 14:30:00,36.66,36.71,36.66,36.67,68500.0,26.0787,26.1143,26.0787,26.0859,68500.0
2008-06-17 14:40:00,36.67,36.72,36.67,36.7,35200.0,26.0859,26.1214,26.0859,26.1072,35200.0
2008-06-17 14:50:00,36.69,36.74,36.68,36.72,25200.0,26.1001,26.1357,26.093,26.1214,25200.0
2008-06-17 15:00:00,36.71,36.73,36.65,36.67,107600.0,26.1143,26.1285,26.0716,26.0859,107600.0
2008-06-17 15:10:00,36.67,36.71,36.62,36.62,104200.0,26.0859,26.1143,26.0503,26.0503,104200.0
2008-06-17 15:20:00,36.61,36.65,36.58,36.64,62600.0,26.0432,26.0716,26.0218,26.0645,62600.0
2008-06-17 15:30:00,36.63,36.67,36.61,36.62,92200.0,26.0574,26.0859,26.0432,26.0503,92200.0
2008-06-17 15:40:00,36.62,36.64,36.59,36.61,141500.0,26.0503,26.0645,26.0289,26.0432,141500.0
2008-06-17 15:50:00,36.62,36.64,36.58,36.6,640200.0,26.0503,26.0645,26.0218,26.0361,640200.0
2008-06-18 09:30:00,36.32,36.49,36.26,36.48,567500.0,25.8369,25.9578,25.7942,25.9507,567500.0
2008-06-18 09:40:00,36.47,36.56,36.45,36.52,486800.0,25.9436,26.0076,25.9294,25.9792,486800.0
2008-06-18 09:50:00,36.52,36.52,36.42,36.44,103300.0,25.9792,25.9792,25.908,25.9222,103300.0
2008-06-18 10:00:00,36.43,36.47,36.41,36.44,185700.0,25.9151,25.9436,25.9009,25.9222,185700.0
2008-06-18 10:10:00,36.45,36.47,36.44,36.47,64300.0,25.9294,25.9436,25.9222,25.9436,64300.0
2008-06-18 10:20:00,36.48,36.49,36.4,36.4,411300.0,25.9507,25.9578,25.8938,25.8938,411300.0
2008-06-18 10:30:00,36.4,36.46,36.35,36.39,208800.0,25.8938,25.9365,25.8582,25.8867,208800.0
2008-06-18 10:40:00,36.39,36.4,36.3,36.31,65200.0,25.8867,25.8938,25.8227,25.8298,65200.0
2008-06-18 10:50:00,36.3,36.31,36.23,36.29,117600.0,25.8227,25.8298,25.7729,25.8155,117600.0
2008-06-18 11:00:00,36.29,36.43,36.29,36.42,162400.0,25.8155,25.9151,25.8155,25.908,162400.0
2008-06-18 11:10:00,36.42,36.45,36.39,36.39,37200.0,25.908,25.9294,25.8867,25.8867,37200.0
2008-06-18 11:20:00,36.39,36.46,36.39,36.41,60300.0,25.8867,25.9365,25.8867,25.9009,60300.0
2008-06-18 11:30:00,36.41,36.5,36.4,36.46,348200.0,25.9009,25.9649,25.8938,25.9365,348200.0
2008-06-18 11:40:00,36.46,36.48,36.43,36.46,72300.0,25.9365,25.9507,25.9151,25.9365,72300.0
2008-06-18 11:50:00,36.47,36.57,36.47,36.53,221900.0,25.9436,26.0147,25.9436,25.9863,221900.0
2008-06-18 12:00:00,36.53,36.53,36.46,36.47,41800.0,25.9863,25.9863,25.9365,25.9436,41800.0
2008-06-18 12:10:00,36.48,36.48,36.43,36.45,82700.0,25.9507,25.9507,25.9151,25.9294,82700.0
2008-06-18 12:20:00,36.44,36.47,36.44,36.47,155100.0,25.9222,25.9436,25.9222,25.9436,155100.0
2008-06-18 12:30:00,36.46,36.5,36.46,36.48,33500.0,25.9365,25.9649,25.9365,25.9507,33500.0
2008-06-18 12:40:00,36.48,36.48,36.38,36.4,56600.0,25.9507,25.9507,25.8796,25.8938,56600.0
2008-06-18 12:50:00,36.41,36.41,36.33,36.38,307700.0,25.9009,25.9009,25.844,25.8796,307700.0
2008-06-18 13:00:00,36.38,36.38,36.28,36.28,106200.0,25.8796,25.8796,25.8084,25.8084,106200.0
2008-06-18 13:10:00,36.28,36.28,36.17,36.23,128800.0,25.8084,25.8084,25.7302,25.7729,128800.0
2008-06-18 13:20:00,36.24,36.28,36.23,36.26,126600.0,25.78,25.8084,25.7729,25.7942,126600.0
2008-06-18 13:30:00,36.25,36.3,36.23,36.23,73100.0,25.7871,25.8227,25.7729,25.7729,73100.0
2008-06-18 13:40:00,36.23,36.29,36.22,36.29,144000.0,25.7729,25.8155,25.7657,25.8155,144000.0
2008-06-18 13:50:00,36.29,36.33,36.28,36.31,25000.0,25.8155,25.844,25.8084,25.8298,25000.0
2008-06-18 14:00:00,36.31,36.4,36.31,36.35,113800.0,25.8298,25.8938,25.8298,25.8582,113800.0
2008-06-18 14:10:00,36.35,36.35,36.26,36.28,116100.0,25.8582,25.8582,25.7942,25.8084,116100.0
2008-06-18 14:20:00,36.27,36.28,36.19,36.24,104500.0,25.8013,25.8084,25.7444,25.78,104500.0
2008-06-18 14:30:00,36.24,36.34,36.21,36.32,101800.0,25.78,25.8511,25.7586,25.8369,101800.0
2008-06-18 14:40:00,36.32,36.32,36.28,36.29,57100.0,25.8369,25.8369,25.8084,25.8155,57100.0
2008-06-18 14:50:00,36.29,36.38,36.29,36.37,240700.0,25.8155,25.8796,25.8155,25.8724,240700.0
2008-06-18 15:00:00,36.38,36.42,36.3,36.42,224700.0,25.8796,25.908,25.8227,25.908,224700.0
2008-06-18 15:10:00,36.42,36.44,36.37,36.43,107700.0,25.908,25.9222,25.8724,25.9151,107700.0
2008-06-18 15:20:00,36.43,36.45,36.38,36.38,138900.0,25.9151,25.9294,25.8796,25.8796,138900.0
2008-06-18 15:30:00,36.37,36.38,36.32,36.33,110900.0,25.8724,25.8796,25.8369,25.844,110900.0
2008-06-18 15:40:00,36.34,36.34,36.25,36.26,247200.0,25.8511,25.8511,25.7871,25.7942,247200.0
2008-06-18 15:50:00,36.26,36.33,36.26,36.28,472900.0,25.7942,25.844,25.7942,25.8084,472900.0
2008-06-19 09:30:00,36.27,36.4,36.23,36.36,68700.0,25.8013,25.8938,25.7729,25.8653,68700.0
2008-06-19 09:40:00,36.35,36.37,36.17,36.18,448600.0,25.8582,25.8724,25.7302,25.7373,448600.0
2008-06-19 09:50:00,36.18,36.35,36.18,36.31,236600.0,25.7373,25.8582,25.7373,25.8298,236600.0
2008-06-19 10:00:00,36.3,36.31,36.18,36.24,500400.0,25.8227,25.8298,25.7373,25.78,500400.0
2008-06-19 10:10:00,36.24,36.32,36.22,36.28,179000.0,25.78,25.8369,25.7657,25.8084,179000.0
2008-06-19 10:20:00,36.28,36.39,36.26,36.36,144900.0,25.8084,25.8867,25.7942,25.8653,144900.0
2008-06-19 10:30:00,36.37,36.43,36.36,36.41,258500.0,25.8724,25.9151,25.8653,25.9009,258500.0
2008-06-19 10:40:00,36.42,36.46,36.37,36.46,294200.0,25.908,25.9365,25.8724,25.9365,294200.0
2008-06-19 10:50:00,36.46,36.56,36.45,36.54,120900.0,25.9365,26.0076,25.9294,25.9934,120900.0
2008-06-19 11:00:00,36.55,36.63,36.47,36.49,179800.0,26.0005,26.0574,25.9436,25.9578,179800.0
2008-06-19 11:10:00,36.49,36.5,36.43,36.49,129200.0,25.9578,25.9649,25.9151,25.9578,129200.0
2008-06-19 11:20:00,36.48,36.5,36.39,36.44,89300.0,25.9507,25.9649,25.8867,25.9222,89300.0
2008-06-19 11:30:00,36.45,36.51,36.45,36.45,80600.0,25.9294,25.972,25.9294,25.9294,80600.0
2008-06-19 11:40:00,36.44,36.5,36.43,36.5,108700.0,25.9222,25.9649,25.9151,25.9649,108700.0
2008-06-19 11:50:00,36.5,36.51,36.46,36.49,87400.0,25.9649,25.972,25.9365,25.9578,87400.0
2008-06-19 12:00:00,36.49,36.59,36.48,36.59,86000.0,25.9578,26.0289,25.9507,26.0289,86000.0
2008-06-19 12:10:00,36.59,36.69,36.55,36.66,172400.0,26.0289,26.1001,26.0005,26.0787,172400.0
2008-06-19 12:20:00,36.65,36.73,36.62,36.64,89800.0,26.0716,26.1285,26.0503,26.0645,89800.0
2008-06-19 12:30:00,36.64,36.7,36.63,36.66,85300.0,26.0645,26.1072,26.0574,26.0787,85300.0
2008-06-19 12:40:00,36.65,36.68,36.63,36.63,76200.0,26.0716,26.093,26.0574,26.0574,76200.0
2008-06-19 12:50:00,36.63,36.65,36.6,36.61,101800.0,26.0574,26.0716,26.0361,26.0432,101800.0
2008-06-19 13:00:00,36.61,36.62,36.58,36.62,59700.0,26.0432,26.0503,26.0218,26.0503,59700.0
2008-06-19 13:10:00,36.62,36.65,36.6,36.6,121900.0,26.0503,26.0716,26.0361,26.0361,121900.0
2008-06-19 13:20:00,36.6,36.61,36.56,36.6,72000.0,26.0361,26.0432,26.0076,26.0361,72000.0
2008-06-19 13:30:00,36.61,36.63,36.56,36.56,43200.0,26.0432,26.0574,26.0076,26.0076,43200.0
2008-06-19 13:40:00,36.55,36.57,36.47,36.48,117100.0,26.0005,26.0147,25.9436,25.9507,117100.0
2008-06-19 13:50:00,36.48,36.5,36.44,36.49,65200.0,25.9507,25.9649,25.9222,25.9578,65200.0
2008-06-19 14:00:00,36.49,36.49,36.44,36.46,186700.0,25.9578,25.9578,25.9222,25.9365,186700.0
2008-06-19 14:10:00,36.45,36.55,36.45,36.53,68900.0,25.9294,26.0005,25.9294,25.9863,68900.0
2008-06-19 14:20:00,36.53,36.64,36.5,36.6,74100.0,25.9863,26.0645,25.9649,26.0361,74100.0
2008-06-19 14:30:00,36.61,36.71,36.6,36.7,93700.0,26.0432,26.1143,26.0361,26.1072,93700.0
2008-06-19 14:40:00,36.69,36.72,36.64,36.68,166400.0,26.1001,26.1214,26.0645,26.093,166400.0
2008-06-19 14:50:00,36.68,36.74,36.67,36.73,79300.0,26.093,26.1357,26.0859,26.1285,79300.0
2008-06-19 15:00:00,36.73,36.83,36.73,36.78,479700.0,26.1285,26.1997,26.1285,26.1641,479700.0
2008-06-19 15:10:00,36.78,36.8,36.74,36.79,67100.0,26.1641,26.1783,26.1357,26.1712,67100.0
2008-06-19 15:20:00,36.78,36.79,36.72,36.74,237300.0,26.1641,26.1712,26.1214,26.1357,237300.0
2008-06-19 15:30:00,36.75,36.8,36.73,36.75,132200.0,26.1428,26.1783,26.1285,26.1428,132200.0
2008-06-19 15:40:00,36.74,36.78,36.72,36.72,223000.0,26.1357,26.1641,26.1214,26.1214,223000.0
2008-06-19 15:50:00,36.72,36.75,36.68,36.73,311900.0,26.1214,26.1428,26.093,26.1285,311900.0
2008-06-20 09:30:00,36.15,36.4,36.11,36.12,113200.0,25.8387,26.0173,25.8101,25.8172,113200.0
2008-06-20 09:40:00,36.12,36.18,36.04,36.07,276900.0,25.8172,25.8601,25.76,25.7815,276900.0
2008-06-20 09:50:00,36.07,36.11,36.0,36.04,265600.0,25.7815,25.8101,25.7314,25.76,265600.0
2008-06-20 10:00:00,36.03,36.03,35.81,35.91,344000.0,25.7529,25.7529,25.5956,25.6671,344000.0
2008-06-20 10:10:00,35.91,35.99,35.91,35.96,247200.0,25.6671,25.7243,25.6671,25.7029,247200.0
2008-06-20 10:20:00,35.96,36.03,35.93,36.02,198300.0,25.7029,25.7529,25.6814,25.7457,198300.0
2008-06-20 10:30:00,36.02,36.05,35.97,35.99,214000.0,25.7457,25.7672,25.71,25.7243,214000.0
2008-06-20 10:40:00,36.0,36.03,35.96,36.01,136500.0,25.7314,25.7529,25.7029,25.7386,136500.0
2008-06-20 10:50:00,36.01,36.05,35.99,36.02,111300.0,25.7386,25.7672,25.7243,25.7457,111300.0
2008-06-20 11:00:00,36.01,36.07,35.98,36.06,116000.0,25.7386,25.7815,25.7171,25.7743,116000.0
2008-06-20 11:10:00,36.07,36.09,36.04,36.08,79000.0,25.7815,25.7958,25.76,25.7886,79000.0
2008-06-20 11:20:00,36.09,36.16,36.08,36.14,106600.0,25.7958,25.8458,25.7886,25.8315,106600.0
2008-06-20 11:30:00,36.14,36.14,36.1,36.12,36400.0,25.8315,25.8315,25.8029,25.8172,36400.0
2008-06-20 11:40:00,36.11,36.19,36.09,36.11,87300.0,25.8101,25.8672,25.7958,25.8101,87300.0
2008-06-20 11:50:00,36.11,36.17,36.11,36.17,43900.0,25.8101,25.853,25.8101,25.853,43900.0
2008-06-20 12:00:00,36.16,36.18,36.1,36.11,32800.0,25.8458,25.8601,25.8029,25.8101,32800.0
2008-06-20 12:10:00,36.11,36.14,36.09,36.13,35500.0,25.8101,25.8315,25.7958,25.8244,35500.0
2008-06-20 12:20:00,36.13,36.14,36.09,36.14,33500.0,25.8244,25.8315,25.7958,25.8315,33500.0
2008-06-20 12:30:00,36.14,36.16,36.11,36.13,40200.0,25.8315,25.8458,25.8101,25.8244,40200.0
2008-06-20 12:40:00,36.12,36.16,36.12,36.12,37600.0,25.8172,25.8458,25.8172,25.8172,37600.0
2008-06-20 12:50:00,36.12,36.13,36.1,36.11,19400.0,25.8172,25.8244,25.8029,25.8101,19400.0
2008-06-20 13:00:00,36.1,36.13,36.08,36.12,296300.0,25.8029,25.8244,25.7886,25.8172,296300.0
2008-06-20 13:10:00,36.13,36.16,36.08,36.08,146800.0,25.8244,25.8458,25.7886,25.7886,146800.0
2008-06-20 13:20:00,36.07,36.08,36.01,36.02,61900.0,25.7815,25.7886,25.7386,25.7457,61900.0
2008-06-20 13:30:00,36.01,36.01,35.92,35.98,313300.0,25.7386,25.7386,25.6743,25.7171,313300.0
2008-06-20 13:40:00,35.98,36.02,35.96,36.01,136500.0,25.7171,25.7457,25.7029,25.7386,136500.0
2008-06-20 13:50:00,36.01,36.04,35.99,36.0,92200.0,25.7386,25.76,25.7243,25.7314,92200.0
2008-06-20 14:00:00,35.99,36.02,35.96,35.99,119100.0,25.7243,25.7457,25.7029,25.7243,119100.0
2008-06-20 14:10:00,35.99,36.0,35.89,35.93,116400.0,25.7243,25.7314,25.6528,25.6814,116400.0
2008-06-20 14:20:00,35.92,35.95,35.9,35.95,87900.0,25.6743,25.6957,25.66,25.6957,87900.0
2008-06-20 14:30:00,35.95,35.95,35.91,35.92,72800.0,25.6957,25.6957,25.6671,25.6743,72800.0
2008-06-20 14:40:00,35.92,35.95,35.9,35.92,99000.0,25.6743,25.6957,25.66,25.6743,99000.0
2008-06-20 14:50:00,35.92,35.92,35.82,35.83,164400.0,25.6743,25.6743,25.6028,25.6099,164400.0
2008-06-20 15:00:00,35.83,35.93,35.82,35.86,158700.0,25.6099,25.6814,25.6028,25.6314,158700.0
2008-06-20 15:10:00,35.87,35.93,35.87,35.88,153600.0,25.6385,25.6814,25.6385,25.6457,153600.0
2008-06-20 15:20:00,35.87,35.98,35.87,35.91,188100.0,25.6385,25.7171,25.6385,25.6671,188100.0
2008-06-20 15:30:00,35.91,35.94,35.88,35.91,281700.0,25.6671,25.6886,25.6457,25.6671,281700.0
2008-06-20 15:40:00,35.91,35.99,35.87,35.92,347100.0,25.6671,25.7243,25.6385,25.6743,347100.0
2008-06-20 15:50:00,35.93,36.01,35.92,35.92,267200.0,25.6814,25.7386,25.6743,25.6743,267200.0
2008-06-23 09:30:00,36.17,36.19,36.04,36.08,92200.0,25.853,25.8672,25.76,25.7886,92200.0
2008-06-23 09:40:00,36.06,36.1,35.99,36.0,37600.0,25.7743,25.8029,25.7243,25.7314,37600.0
2008-06-23 09:50:00,36.0,36.04,35.96,36.04,121900.0,25.7314,25.76,25.7029,25.76,121900.0
2008-06-23 10:00:00,36.05,36.05,35.97,36.03,75200.0,25.7672,25.7672,25.71,25.7529,75200.0
2008-06-23 10:10:00,36.03,36.13,36.03,36.08,239800.0,25.7529,25.8244,25.7529,25.7886,239800.0
2008-06-23 10:20:00,36.07,36.1,36.04,36.07,207500.0,25.7815,25.8029,25.76,25.7815,207500.0
2008-06-23 10:30:00,36.07,36.2,36.07,36.16,141300.0,25.7815,25.8744,25.7815,25.8458,141300.0
2008-06-23 10:40:00,36.16,36.18,36.05,36.05,49000.0,25.8458,25.8601,25.7672,25.7672,49000.0
2008-06-23 10:50:00,36.06,36.06,35.98,36.03,54300.0,25.7743,25.7743,25.7171,25.7529,54300.0
2008-06-23 11:00:00,36.02,36.05,35.98,35.99,47500.0,25.7457,25.7672,25.7171,25.7243,47500.0
2008-06-23 11:10:00,35.99,36.0,35.88,35.89,54900.0,25.7243,25.7314,25.6457,25.6528,54900.0
2008-06-23 11:20:00,35.9,35.92,35.87,35.9,59300.0,25.66,25.6743,25.6385,25.66,59300.0
2008-06-23 11:30:00,35.91,35.97,35.9,35.94,33900.0,25.6671,25.71,25.66,25.6886,33900.0
2008-06-23 11:40:00,35.95,35.97,35.94,35.95,45000.0,25.6957,25.71,25.6886,25.6957,45000.0
2008-06-23 11:50:00,35.95,36.03,35.93,36.02,57300.0,25.6957,25.7529,25.6814,25.7457,57300.0
2008-06-23 12:00:00,36.01,36.03,35.96,35.96,162500.0,25.7386,25.7529,25.7029,25.7029,162500.0
2008-06-23 12:10:00,35.96,35.96,35.93,35.94,57100.0,25.7029,25.7029,25.6814,25.6886,57100.0
2008-06-23 12:20:00,35.95,35.96,35.92,35.92,44300.0,25.6957,25.7029,25.6743,25.6743,44300.0
2008-06-23 12:30:00,35.92,35.97,35.92,35.96,35300.0,25.6743,25.71,25.6743,25.7029,35300.0
2008-06-23 12:40:00,35.95,35.98,35.91,35.98,31500.0,25.6957,25.7171,25.6671,25.7171,31500.0
2008-06-23 12:50:00,35.97,36.0,35.94,35.99,44900.0,25.71,25.7314,25.6886,25.7243,44900.0
2008-06-23 13:00:00,35.99,36.03,35.98,36.02,64000.0,25.7243,25.7529,25.7171,25.7457,64000.0
2008-06-23 13:10:00,36.01,36.02,35.95,35.95,24700.0,25.7386,25.7457,25.6957,25.6957,24700.0
2008-06-23 13:20:00,35.95,36.05,35.94,36.02,35300.0,25.6957,25.7672,25.6886,25.7457,35300.0
2008-06-23 13:30:00,36.03,36.04,36.0,36.01,64000.0,25.7529,25.76,25.7314,25.7386,64000.0
2008-06-23 13:40:00,36.0,36.08,36.0,36.07,54600.0,25.7314,25.7886,25.7314,25.7815,54600.0
2008-06-23 13:50:00,36.07,36.08,36.05,36.05,39100.0,25.7815,25.7886,25.7672,25.7672,39100.0
2008-06-23 14:00:00,36.05,36.07,36.03,36.03,68600.0,25.7672,25.7815,25.7529,25.7529,68600.0
2008-06-23 14:10:00,36.03,36.09,36.02,36.09,48700.0,25.7529,25.7958,25.7457,25.7958,48700.0
2008-06-23 14:20:00,36.09,36.09,36.02,36.04,60600.0,25.7958,25.7958,25.7457,25.76,60600.0
2008-06-23 14:30:00,36.03,36.06,36.02,36.05,23600.0,25.7529,25.7743,25.7457,25.7672,23600.0
2008-06-23 14:40:00,36.05,36.06,35.98,35.98,176400.0,25.7672,25.7743,25.7171,25.7171,176400.0
2008-06-23 14:50:00,35.98,36.02,35.98,36.01,127100.0,25.7171,25.7457,25.7171,25.7386,127100.0
2008-06-23 15:00:00,36.01,36.01,35.96,35.96,45300.0,25.7386,25.7386,25.7029,25.7029,45300.0
2008-06-23 15:10:00,35.97,35.98,35.94,35.94,58000.0,25.71,25.7171,25.6886,25.6886,58000.0
2008-06-23 15:20:00,35.95,35.99,35.92,35.99,108000.0,25.6957,25.7243,25.6743,25.7243,108000.0
2008-06-23 15:30:00,35.99,36.0,35.96,35.99,315900.0,25.7243,25.7314,25.7029,25.7243,315900.0
2008-06-23 15:40:00,35.99,36.01,35.96,35.96,163100.0,25.7243,25.7386,25.7029,25.7029,163100.0
2008-06-23 15:50:00,35.96,35.99,35.92,35.97,256100.0,25.7029,25.7243,25.6743,25.71,256100.0
2008-06-24 09:30:00,35.68,35.83,35.68,35.72,47900.0,25.5027,25.6099,25.5027,25.5313,47900.0
2008-06-24 09:40:00,35.72,35.74,35.6,35.62,829600.0,25.5313,25.5456,25.4455,25.4598,829600.0
2008-06-24 09:50:00,35.61,35.62,35.51,35.51,393600.0,25.4527,25.4598,25.3812,25.3812,393600.0
2008-06-24 10:00:00,35.51,35.51,35.38,35.44,97500.0,25.3812,25.3812,25.2883,25.3312,97500.0
2008-06-24 10:10:00,35.45,35.51,35.43,35.47,395700.0,25.3383,25.3812,25.324,25.3526,395700.0
2008-06-24 10:20:00,35.48,35.49,35.42,35.46,173100.0,25.3598,25.3669,25.3169,25.3455,173100.0
2008-06-24 10:30:00,35.47,35.49,35.45,35.47,147100.0,25.3526,25.3669,25.3383,25.3526,147100.0
2008-06-24 10:40:00,35.46,35.51,35.41,35.51,226400.0,25.3455,25.3812,25.3097,25.3812,226400.0
2008-06-24 10:50:00,35.52,35.63,35.51,35.62,82400.0,25.3884,25.467,25.3812,25.4598,82400.0
2008-06-24 11:00:00,35.62,35.69,35.61,35.67,94100.0,25.4598,25.5099,25.4527,25.4956,94100.0
2008-06-24 11:10:00,35.67,35.74,35.64,35.74,86000.0,25.4956,25.5456,25.4741,25.5456,86000.0
2008-06-24 11:20:00,35.74,35.74,35.69,35.71,73600.0,25.5456,25.5456,25.5099,25.5242,73600.0
2008-06-24 11:30:00,35.71,35.72,35.69,35.69,74600.0,25.5242,25.5313,25.5099,25.5099,74600.0
2008-06-24 11:40:00,35.7,35.8,35.69,35.78,57700.0,25.517,25.5885,25.5099,25.5742,57700.0
2008-06-24 11:50:00,35.77,35.85,35.76,35.84,66400.0,25.567,25.6242,25.5599,25.6171,66400.0
2008-06-24 12:00:00,35.84,35.84,35.8,35.83,29100.0,25.6171,25.6171,25.5885,25.6099,29100.0
2008-06-24 12:10:00,35.84,35.85,35.76,35.76,32800.0,25.6171,25.6242,25.5599,25.5599,32800.0
2008-06-24 12:20:00,35.77,35.86,35.75,35.85,23500.0,25.567,25.6314,25.5528,25.6242,23500.0
2008-06-24 12:30:00,35.85,35.88,35.85,35.87,77300.0,25.6242,25.6457,25.6242,25.6385,77300.0
2008-06-24 12:40:00,35.86,35.87,35.81,35.82,45300.0,25.6314,25.6385,25.5956,25.6028,45300.0
2008-06-24 12:50:00,35.82,35.82,35.76,35.78,40600.0,25.6028,25.6028,25.5599,25.5742,40600.0
2008-06-24 13:00:00,35.77,35.82,35.76,35.78,99100.0,25.567,25.6028,25.5599,25.5742,99100.0
2008-06-24 13:10:00,35.79,35.79,35.74,35.77,71800.0,25.5813,25.5813,25.5456,25.567,71800.0
2008-06-24 13:20:00,35.79,35.83,35.76,35.76,27700.0,25.5813,25.6099,25.5599,25.5599,27700.0
2008-06-24 13:30:00,35.75,35.77,35.72,35.76,65000.0,25.5528,25.567,25.5313,25.5599,65000.0
2008-06-24 13:40:00,35.75,35.76,35.72,35.74,61000.0,25.5528,25.5599,25.5313,25.5456,61000.0
2008-06-24 13:50:00,35.74,35.78,35.71,35.73,86300.0,25.5456,25.5742,25.5242,25.5385,86300.0
2008-06-24 14:00:00,35.73,35.82,35.73,35.79,158900.0,25.5385,25.6028,25.5385,25.5813,158900.0
2008-06-24 14:10:00,35.78,35.78,35.74,35.74,68100.0,25.5742,25.5742,25.5456,25.5456,68100.0
2008-06-24 14:20:00,35.74,35.76,35.73,35.74,44100.0,25.5456,25.5599,25.5385,25.5456,44100.0
2008-06-24 14:30:00,35.73,35.75,35.7,35.7,45200.0,25.5385,25.5528,25.517,25.517,45200.0
2008-06-24 14:40:00,35.7,35.7,35.59,35.62,83400.0,25.517,25.517,25.4384,25.4598,83400.0
2008-06-24 14:50:00,35.62,35.66,35.62,35.65,62300.0,25.4598,25.4884,25.4598,25.4813,62300.0
2008-06-24 15:00:00,35.66,35.68,35.59,35.62,287400.0,25.4884,25.5027,25.4384,25.4598,287400.0
2008-06-24 15:10:00,35.63,35.63,35.57,35.57,106900.0,25.467,25.467,25.4241,25.4241,106900.0
2008-06-24 15:20:00,35.57,35.6,35.52,35.55,175300.0,25.4241,25.4455,25.3884,25.4098,175300.0
2008-06-24 15:30:00,35.55,35.56,35.46,35.51,246300.0,25.4098,25.4169,25.3455,25.3812,246300.0
2008-06-24 15:40:00,35.5,35.55,35.48,35.5,221000.0,25.3741,25.4098,25.3598,25.3741,221000.0
2008-06-24 15:50:00,35.5,35.5,35.44,35.45,1326700.0,25.3741,25.3741,25.3312,25.3383,1326700.0
2008-06-25 09:30:00,35.59,35.59,35.0,35.47,141600.0,25.4384,25.4384,25.0167,25.3526,141600.0
2008-06-25 09:40:00,35.47,35.55,35.46,35.48,157400.0,25.3526,25.4098,25.3455,25.3598,157400.0
2008-06-25 09:50:00,35.48,35.51,35.45,35.5,568300.0,25.3598,25.3812,25.3383,25.3741,568300.0
2008-06-25 10:00:00,35.49,35.53,35.42,35.43,397700.0,25.3669,25.3955,25.3169,25.324,397700.0
2008-06-25 10:10:00,35.44,35.44,35.37,35.4,470100.0,25.3312,25.3312,25.2811,25.3026,470100.0
2008-06-25 10:20:00,35.39,35.43,35.38,35.43,231900.0,25.2954,25.324,25.2883,25.324,231900.0
2008-06-25 10:30:00,35.42,35.54,35.42,35.52,506800.0,25.3169,25.4027,25.3169,25.3884,506800.0
2008-06-25 10:40:00,35.52,35.59,35.52,35.56,106500.0,25.3884,25.4384,25.3884,25.4169,106500.0
2008-06-25 10:50:00,35.57,35.59,35.53,35.54,143900.0,25.4241,25.4384,25.3955,25.4027,143900.0
2008-06-25 11:00:00,35.54,35.55,35.52,35.52,322400.0,25.4027,25.4098,25.3884,25.3884,322400.0
2008-06-25 11:10:00,35.52,35.52,35.49,35.49,67200.0,25.3884,25.3884,25.3669,25.3669,67200.0
2008-06-25 11:20:00,35.49,35.54,35.49,35.52,55400.0,25.3669,25.4027,25.3669,25.3884,55400.0
2008-06-25 11:30:00,35.52,35.54,35.48,35.48,89400.0,25.3884,25.4027,25.3598,25.3598,89400.0
2008-06-25 11:40:00,35.48,35.48,35.42,35.42,36100.0,25.3598,25.3598,25.3169,25.3169,36100.0
2008-06-25 11:50:00,35.42,35.42,35.39,35.41,51000.0,25.3169,25.3169,25.2954,25.3097,51000.0
2008-06-25 12:00:00,35.41,35.41,35.36,35.36,132000.0,25.3097,25.3097,25.274,25.274,132000.0
2008-06-25 12:10:00,35.37,35.39,35.36,35.37,16500.0,25.2811,25.2954,25.274,25.2811,16500.0
2008-06-25 12:20:00,35.37,35.4,35.37,35.39,29900.0,25.2811,25.3026,25.2811,25.2954,29900.0
2008-06-25 12:30:00,35.4,35.41,35.4,35.4,23600.0,25.3026,25.3097,25.3026,25.3026,23600.0
2008-06-25 12:40:00,35.4,35.42,35.37,35.37,117600.0,25.3026,25.3169,25.2811,25.2811,117600.0
2008-06-25 12:50:00,35.37,35.39,35.35,35.38,57700.0,25.2811,25.2954,25.2668,25.2883,57700.0
2008-06-25 13:00:00,35.38,35.38,35.37,35.37,23600.0,25.2883,25.2883,25.2811,25.2811,23600.0
2008-06-25 13:10:00,35.37,35.42,35.37,35.4,38000.0,25.2811,25.3169,25.2811,25.3026,38000.0
2008-06-25 13:20:00,35.39,35.41,35.38,35.38,106500.0,25.2954,25.3097,25.2883,25.2883,106500.0
2008-06-25 13:30:00,35.37,35.39,35.36,35.36,37300.0,25.2811,25.2954,25.274,25.274,37300.0
2008-06-25 13:40:00,35.37,35.39,35.37,35.38,35700.0,25.2811,25.2954,25.2811,25.2883,35700.0
2008-06-25 13:50:00,35.38,35.39,35.37,35.37,41800.0,25.2883,25.2954,25.2811,25.2811,41800.0
2008-06-25 14:00:00,35.37,35.41,35.36,35.38,174300.0,25.2811,25.3097,25.274,25.2883,174300.0
2008-06-25 14:10:00,35.38,35.49,35.3,35.47,378300.0,25.2883,25.3669,25.2311,25.3526,378300.0
2008-06-25 14:20:00,35.47,35.49,35.34,35.34,148500.0,25.3526,25.3669,25.2597,25.2597,148500.0
2008-06-25 14:30:00,35.34,35.49,35.26,35.38,303300.0,25.2597,25.3669,25.2025,25.2883,303300.0
2008-06-25 14:40:00,35.39,35.43,35.29,35.39,340800.0,25.2954,25.324,25.224,25.2954,340800.0
2008-06-25 14:50:00,35.39,35.45,35.37,35.43,180400.0,25.2954,25.3383,25.2811,25.324,180400.0
2008-06-25 15:00:00,35.43,35.57,35.41,35.54,552300.0,25.324,25.4241,25.3097,25.4027,552300.0
2008-06-25 15:10:00,35.53,35.58,35.43,35.43,207100.0,25.3955,25.4312,25.324,25.324,207100.0
2008-06-25 15:20:00,35.42,35.42,35.25,35.32,402100.0,25.3169,25.3169,25.1954,25.2454,402100.0
2008-06-25 15:30:00,35.32,35.34,35.16,35.23,470500.0,25.2454,25.2597,25.131,25.1811,470500.0
2008-06-25 15:40:00,35.23,35.28,35.19,35.19,362300.0,25.1811,25.2168,25.1525,25.1525,362300.0
2008-06-25 15:50:00,35.19,35.28,35.19,35.24,936500.0,25.1525,25.2168,25.1525,25.1882,936500.0
2008-06-26 09:30:00,34.95,34.95,34.72,34.73,310200.0,24.9809,24.9809,24.8165,24.8237,310200.0
2008-06-26 09:40:00,34.73,34.77,34.62,34.63,220900.0,24.8237,24.8523,24.7451,24.7522,220900.0
2008-06-26 09:50:00,34.63,34.65,34.55,34.65,145000.0,24.7522,24.7665,24.695,24.7665,145000.0
2008-06-26 10:00:00,34.65,34.73,34.54,34.62,187600.0,24.7665,24.8237,24.6879,24.7451,187600.0
2008-06-26 10:10:00,34.61,34.64,34.57,34.59,156100.0,24.7379,24.7594,24.7093,24.7236,156100.0
2008-06-26 10:20:00,34.59,34.77,34.59,34.74,228900.0,24.7236,24.8523,24.7236,24.8308,228900.0
2008-06-26 10:30:00,34.73,34.75,34.63,34.65,106400.0,24.8237,24.838,24.7522,24.7665,106400.0
2008-06-26 10:40:00,34.64,34.65,34.5,34.51,705100.0,24.7594,24.7665,24.6593,24.6664,705100.0
2008-06-26 10:50:00,34.51,34.52,34.35,34.37,446100.0,24.6664,24.6736,24.5521,24.5664,446100.0
2008-06-26 11:00:00,34.36,34.41,34.34,34.4,196200.0,24.5592,24.595,24.5449,24.5878,196200.0
2008-06-26 11:10:00,34.4,34.4,34.3,34.3,277900.0,24.5878,24.5878,24.5163,24.5163,277900.0
2008-06-26 11:20:00,34.29,34.33,34.27,34.3,118000.0,24.5092,24.5378,24.4949,24.5163,118000.0
2008-06-26 11:30:00,34.3,34.36,34.3,34.3,382000.0,24.5163,24.5592,24.5163,24.5163,382000.0
2008-06-26 11:40:00,34.29,34.35,34.29,34.35,94800.0,24.5092,24.5521,24.5092,24.5521,94800.0
2008-06-26 11:50:00,34.35,34.38,34.35,34.37,60300.0,24.5521,24.5735,24.5521,24.5664,60300.0
2008-06-26 12:00:00,34.37,34.37,34.24,34.27,220800.0,24.5664,24.5664,24.4735,24.4949,220800.0
2008-06-26 12:10:00,34.27,34.29,34.24,34.25,77800.0,24.4949,24.5092,24.4735,24.4806,77800.0
2008-06-26 12:20:00,34.25,34.32,34.25,34.26,71600.0,24.4806,24.5306,24.4806,24.4878,71600.0
2008-06-26 12:30:00,34.25,34.27,34.2,34.22,73500.0,24.4806,24.4949,24.4449,24.4592,73500.0
2008-06-26 12:40:00,34.22,34.22,34.14,34.14,150900.0,24.4592,24.4592,24.402,24.402,150900.0
2008-06-26 12:50:00,34.14,34.21,34.13,34.18,65100.0,24.402,24.452,24.3948,24.4306,65100.0
2008-06-26 13:00:00,34.18,34.26,34.18,34.23,198300.0,24.4306,24.4878,24.4306,24.4663,198300.0
2008-06-26 13:10:00,34.22,34.25,34.2,34.21,51100.0,24.4592,24.4806,24.4449,24.452,51100.0
2008-06-26 13:20:00,34.21,34.22,34.13,34.15,233000.0,24.452,24.4592,24.3948,24.4091,233000.0
2008-06-26 13:30:00,34.14,34.21,34.14,34.2,78900.0,24.402,24.452,24.402,24.4449,78900.0
2008-06-26 13:40:00,34.21,34.23,34.19,34.19,150200.0,24.452,24.4663,24.4377,24.4377,150200.0
2008-06-26 13:50:00,34.19,34.27,34.19,34.23,580700.0,24.4377,24.4949,24.4377,24.4663,580700.0
2008-06-26 14:00:00,34.22,34.29,34.2,34.27,126600.0,24.4592,24.5092,24.4449,24.4949,126600.0
2008-06-26 14:10:00,34.28,34.28,34.12,34.12,270700.0,24.5021,24.5021,24.3877,24.3877,270700.0
2008-06-26 14:20:00,34.12,34.14,34.06,34.1,308200.0,24.3877,24.402,24.3448,24.3734,308200.0
2008-06-26 14:30:00,34.1,34.12,34.04,34.04,266900.0,24.3734,24.3877,24.3305,24.3305,266900.0
2008-06-26 14:40:00,34.04,34.08,33.99,33.99,554800.0,24.3305,24.3591,24.2948,24.2948,554800.0
2008-06-26 14:50:00,34.0,34.07,34.0,34.05,117700.0,24.3019,24.352,24.3019,24.3377,117700.0
2008-06-26 15:00:00,34.04,34.11,34.02,34.07,285100.0,24.3305,24.3805,24.3162,24.352,285100.0
2008-06-26 15:10:00,34.06,34.13,34.03,34.04,233100.0,24.3448,24.3948,24.3234,24.3305,233100.0
2008-06-26 15:20:00,34.04,34.14,34.02,34.12,304400.0,24.3305,24.402,24.3162,24.3877,304400.0
2008-06-26 15:30:00,34.11,34.15,34.07,34.1,244800.0,24.3805,24.4091,24.352,24.3734,244800.0
2008-06-26 15:40:00,34.09,34.1,34.0,34.02,490600.0,24.3662,24.3734,24.3019,24.3162,490600.0
2008-06-26 15:50:00,34.02,34.02,33.93,33.93,1133700.0,24.3162,24.3162,24.2519,24.2519,1133700.0
2008-06-27 09:30:00,34.08,34.08,33.77,33.79,185800.0,24.3591,24.3591,24.1375,24.1518,185800.0
2008-06-27 09:40:00,33.78,33.8,33.68,33.79,296100.0,24.1447,24.159,24.0732,24.1518,296100.0
2008-06-27 09:50:00,33.78,33.89,33.78,33.86,338200.0,24.1447,24.2233,24.1447,24.2019,338200.0
2008-06-27 10:00:00,33.88,34.01,33.88,33.99,427900.0,24.2161,24.3091,24.2161,24.2948,427900.0
2008-06-27 10:10:00,33.99,34.0,33.9,33.9,545500.0,24.2948,24.3019,24.2304,24.2304,545500.0
2008-06-27 10:20:00,33.9,33.93,33.86,33.87,485400.0,24.2304,24.2519,24.2019,24.209,485400.0
2008-06-27 10:30:00,33.87,33.99,33.86,33.95,322200.0,24.209,24.2948,24.2019,24.2662,322200.0
2008-06-27 10:40:00,33.95,33.95,33.79,33.81,242000.0,24.2662,24.2662,24.1518,24.1661,242000.0
2008-06-27 10:50:00,33.81,33.83,33.73,33.79,237300.0,24.1661,24.1804,24.1089,24.1518,237300.0
2008-06-27 11:00:00,33.79,33.82,33.72,33.8,105600.0,24.1518,24.1733,24.1018,24.159,105600.0
2008-06-27 11:10:00,33.8,33.86,33.77,33.8,169400.0,24.159,24.2019,24.1375,24.159,169400.0
2008-06-27 11:20:00,33.8,33.85,33.76,33.83,182200.0,24.159,24.1947,24.1304,24.1804,182200.0
2008-06-27 11:30:00,33.83,33.84,33.78,33.81,178500.0,24.1804,24.1876,24.1447,24.1661,178500.0
2008-06-27 11:40:00,33.81,33.87,33.8,33.87,53100.0,24.1661,24.209,24.159,24.209,53100.0
2008-06-27 11:50:00,33.88,33.88,33.83,33.86,64100.0,24.2161,24.2161,24.1804,24.2019,64100.0
2008-06-27 12:00:00,33.86,33.93,33.86,33.91,36300.0,24.2019,24.2519,24.2019,24.2376,36300.0
2008-06-27 12:10:00,33.92,33.92,33.85,33.86,146900.0,24.2447,24.2447,24.1947,24.2019,146900.0
2008-06-27 12:20:00,33.87,33.89,33.86,33.88,137800.0,24.209,24.2233,24.2019,24.2161,137800.0
2008-06-27 12:30:00,33.88,33.89,33.81,33.82,48000.0,24.2161,24.2233,24.1661,24.1733,48000.0
2008-06-27 12:40:00,33.82,33.83,33.77,33.81,80500.0,24.1733,24.1804,24.1375,24.1661,80500.0
2008-06-27 12:50:00,33.8,33.82,33.77,33.79,118600.0,24.159,24.1733,24.1375,24.1518,118600.0
2008-06-27 13:00:00,33.79,33.8,33.72,33.73,104900.0,24.1518,24.159,24.1018,24.1089,104900.0
2008-06-27 13:10:00,33.73,33.73,33.63,33.63,564800.0,24.1089,24.1089,24.0375,24.0375,564800.0
2008-06-27 13:20:00,33.63,33.65,33.6,33.61,207700.0,24.0375,24.0518,24.016,24.0232,207700.0
2008-06-27 13:30:00,33.61,33.65,33.54,33.54,407000.0,24.0232,24.0518,23.9731,23.9731,407000.0
2008-06-27 13:40:00,33.54,33.56,33.51,33.55,161700.0,23.9731,23.9874,23.9517,23.9803,161700.0
2008-06-27 13:50:00,33.55,33.62,33.52,33.61,68800.0,23.9803,24.0303,23.9588,24.0232,68800.0
2008-06-27 14:00:00,33.6,33.66,33.58,33.63,126400.0,24.016,24.0589,24.0017,24.0375,126400.0
2008-06-27 14:10:00,33.63,33.72,33.61,33.68,70500.0,24.0375,24.1018,24.0232,24.0732,70500.0
2008-06-27 14:20:00,33.67,33.81,33.64,33.8,261100.0,24.066,24.1661,24.0446,24.159,261100.0
2008-06-27 14:30:00,33.79,33.87,33.77,33.78,248400.0,24.1518,24.209,24.1375,24.1447,248400.0
2008-06-27 14:40:00,33.79,33.8,33.7,33.78,98400.0,24.1518,24.159,24.0875,24.1447,98400.0
2008-06-27 14:50:00,33.78,33.81,33.73,33.81,285400.0,24.1447,24.1661,24.1089,24.1661,285400.0
2008-06-27 15:00:00,33.81,33.82,33.73,33.77,178200.0,24.1661,24.1733,24.1089,24.1375,178200.0
2008-06-27 15:10:00,33.79,33.82,33.76,33.77,172200.0,24.1518,24.1733,24.1304,24.1375,172200.0
2008-06-27 15:20:00,33.76,33.8,33.71,33.73,161800.0,24.1304,24.159,24.0946,24.1089,161800.0
2008-06-27 15:30:00,33.72,33.76,33.68,33.72,385800.0,24.1018,24.1304,24.0732,24.1018,385800.0
2008-06-27 15:40:00,33.72,33.84,33.72,33.82,688800.0,24.1018,24.1876,24.1018,24.1733,688800.0
2008-06-27 15:50:00,33.82,33.83,33.74,33.76,528700.0,24.1733,24.1804,24.1161,24.1304,528700.0
2008-06-30 09:30:00,33.65,33.83,33.63,33.77,130400.0,24.0518,24.1804,24.0375,24.1375,130400.0
2008-06-30 09:40:00,33.77,33.87,33.77,33.82,113300.0,24.1375,24.209,24.1375,24.1733,113300.0
2008-06-30 09:50:00,33.81,33.83,33.67,33.67,80200.0,24.1661,24.1804,24.066,24.066,80200.0
2008-06-30 10:00:00,33.67,33.71,33.59,33.64,144200.0,24.066,24.0946,24.0089,24.0446,144200.0
2008-06-30 10:10:00,33.64,33.71,33.63,33.68,129700.0,24.0446,24.0946,24.0375,24.0732,129700.0
2008-06-30 10:20:00,33.68,33.82,33.68,33.82,178800.0,24.0732,24.1733,24.0732,24.1733,178800.0
2008-06-30 10:30:00,33.82,33.92,33.82,33.88,271700.0,24.1733,24.2447,24.1733,24.2161,271700.0
2008-06-30 10:40:00,33.88,33.89,33.82,33.88,247400.0,24.2161,24.2233,24.1733,24.2161,247400.0
2008-06-30 10:50:00,33.89,34.02,33.86,34.02,531500.0,24.2233,24.3162,24.2019,24.3162,531500.0
2008-06-30 11:00:00,34.03,34.06,33.96,33.96,614100.0,24.3234,24.3448,24.2733,24.2733,614100.0
2008-06-30 11:10:00,33.96,34.06,33.96,34.03,126600.0,24.2733,24.3448,24.2733,24.3234,126600.0
2008-06-30 11:20:00,34.03,34.13,33.99,34.13,163000.0,24.3234,24.3948,24.2948,24.3948,163000.0
2008-06-30 11:30:00,34.13,34.14,34.08,34.08,122100.0,24.3948,24.402,24.3591,24.3591,122100.0
2008-06-30 11:40:00,34.08,34.13,34.05,34.07,57900.0,24.3591,24.3948,24.3377,24.352,57900.0
2008-06-30 11:50:00,34.09,34.11,34.07,34.08,95300.0,24.3662,24.3805,24.352,24.3591,95300.0
2008-06-30 12:00:00,34.09,34.11,34.02,34.09,130400.0,24.3662,24.3805,24.3162,24.3662,130400.0
2008-06-30 12:10:00,34.09,34.14,34.08,34.12,127500.0,24.3662,24.402,24.3591,24.3877,127500.0
2008-06-30 12:20:00,34.12,34.14,34.08,34.12,75700.0,24.3877,24.402,24.3591,24.3877,75700.0
2008-06-30 12:30:00,34.12,34.13,34.08,34.09,59300.0,24.3877,24.3948,24.3591,24.3662,59300.0
2008-06-30 12:40:00,34.09,34.17,34.08,34.15,54700.0,24.3662,24.4234,24.3591,24.4091,54700.0
2008-06-30 12:50:00,34.15,34.17,34.08,34.08,54400.0,24.4091,24.4234,24.3591,24.3591,54400.0
2008-06-30 13:00:00,34.09,34.09,34.04,34.05,41400.0,24.3662,24.3662,24.3305,24.3377,41400.0
2008-06-30 13:10:00,34.05,34.11,34.04,34.11,58800.0,24.3377,24.3805,24.3305,24.3805,58800.0
2008-06-30 13:20:00,34.11,34.12,34.05,34.05,54100.0,24.3805,24.3877,24.3377,24.3377,54100.0
2008-06-30 13:30:00,34.05,34.06,34.01,34.01,85800.0,24.3377,24.3448,24.3091,24.3091,85800.0
2008-06-30 13:40:00,34.01,34.01,33.95,33.97,59300.0,24.3091,24.3091,24.2662,24.2805,59300.0
2008-06-30 13:50:00,33.97,33.99,33.93,33.99,70100.0,24.2805,24.2948,24.2519,24.2948,70100.0
2008-06-30 14:00:00,34.0,34.02,33.96,34.02,162900.0,24.3019,24.3162,24.2733,24.3162,162900.0
2008-06-30 14:10:00,34.01,34.05,34.0,34.04,68000.0,24.3091,24.3377,24.3019,24.3305,68000.0
2008-06-30 14:20:00,34.04,34.12,34.03,34.11,76800.0,24.3305,24.3877,24.3234,24.3805,76800.0
2008-06-30 14:30:00,34.1,34.1,34.03,34.05,91300.0,24.3734,24.3734,24.3234,24.3377,91300.0
2008-06-30 14:40:00,34.05,34.09,34.02,34.08,254000.0,24.3377,24.3662,24.3162,24.3591,254000.0
2008-06-30 14:50:00,34.09,34.12,34.05,34.06,58500.0,24.3662,24.3877,24.3377,24.3448,58500.0
2008-06-30 15:00:00,34.08,34.13,34.07,34.12,72700.0,24.3591,24.3948,24.352,24.3877,72700.0
2008-06-30 15:10:00,34.13,34.18,34.11,34.17,101100.0,24.3948,24.4306,24.3805,24.4234,101100.0
2008-06-30 15:20:00,34.17,34.18,34.13,34.14,283900.0,24.4234,24.4306,24.3948,24.402,283900.0
2008-06-30 15:30:00,34.15,34.2,34.12,34.18,91600.0,24.4091,24.4449,24.3877,24.4306,91600.0
2008-06-30 15:40:00,34.19,34.22,34.1,34.13,387000.0,24.4377,24.4592,24.3734,24.3948,387000.0
2008-06-30 15:50:00,34.13,34.13,33.94,34.01,272300.0,24.3948,24.3948,24.259,24.3091,272300.0
2008-07-01 09:30:00,33.5,33.64,33.48,33.49,160700.0,23.9445,24.0446,23.9302,23.9374,160700.0
2008-07-01 09:40:00,33.49,33.51,33.43,33.46,134300.0,23.9374,23.9517,23.8945,23.9159,134300.0
2008-07-01 09:50:00,33.45,33.56,33.45,33.56,80800.0,23.9088,23.9874,23.9088,23.9874,80800.0
2008-07-01 10:00:00,33.56,33.87,33.56,33.75,955800.0,23.9874,24.209,23.9874,24.1232,955800.0
2008-07-01 10:10:00,33.75,33.75,33.55,33.61,225400.0,24.1232,24.1232,23.9803,24.0232,225400.0
2008-07-01 10:20:00,33.62,33.66,33.58,33.66,172000.0,24.0303,24.0589,24.0017,24.0589,172000.0
2008-07-01 10:30:00,33.66,33.82,33.66,33.82,219500.0,24.0589,24.1733,24.0589,24.1733,219500.0
2008-07-01 10:40:00,33.82,33.91,33.72,33.91,130600.0,24.1733,24.2376,24.1018,24.2376,130600.0
2008-07-01 10:50:00,33.9,33.92,33.81,33.92,174700.0,24.2304,24.2447,24.1661,24.2447,174700.0
2008-07-01 11:00:00,33.92,33.99,33.91,33.91,75200.0,24.2447,24.2948,24.2376,24.2376,75200.0
2008-07-01 11:10:00,33.91,33.98,33.86,33.87,191500.0,24.2376,24.2876,24.2019,24.209,191500.0
2008-07-01 11:20:00,33.86,33.89,33.83,33.85,169400.0,24.2019,24.2233,24.1804,24.1947,169400.0
2008-07-01 11:30:00,33.84,33.88,33.81,33.81,49200.0,24.1876,24.2161,24.1661,24.1661,49200.0
2008-07-01 11:40:00,33.81,33.84,33.75,33.76,146700.0,24.1661,24.1876,24.1232,24.1304,146700.0
2008-07-01 11:50:00,33.77,33.78,33.66,33.69,138500.0,24.1375,24.1447,24.0589,24.0803,138500.0
2008-07-01 12:00:00,33.69,33.7,33.64,33.68,193900.0,24.0803,24.0875,24.0446,24.0732,193900.0
2008-07-01 12:10:00,33.67,33.68,33.5,33.55,642100.0,24.066,24.0732,23.9445,23.9803,642100.0
2008-07-01 12:20:00,33.56,33.57,33.4,33.42,403500.0,23.9874,23.9946,23.8731,23.8874,403500.0
2008-07-01 12:30:00,33.43,33.48,33.42,33.46,104600.0,23.8945,23.9302,23.8874,23.9159,104600.0
2008-07-01 12:40:00,33.46,33.46,33.37,33.43,176300.0,23.9159,23.9159,23.8516,23.8945,176300.0
2008-07-01 12:50:00,33.43,33.49,33.4,33.44,180000.0,23.8945,23.9374,23.8731,23.9017,180000.0
2008-07-01 13:00:00,33.44,33.48,33.39,33.39,226300.0,23.9017,23.9302,23.8659,23.8659,226300.0
2008-07-01 13:10:00,33.39,33.46,33.38,33.43,107100.0,23.8659,23.9159,23.8588,23.8945,107100.0
2008-07-01 13:20:00,33.43,33.53,33.43,33.51,189300.0,23.8945,23.966,23.8945,23.9517,189300.0
2008-07-01 13:30:00,33.5,33.5,33.42,33.45,65900.0,23.9445,23.9445,23.8874,23.9088,65900.0
2008-07-01 13:40:00,33.45,33.59,33.4,33.59,331900.0,23.9088,24.0089,23.8731,24.0089,331900.0
2008-07-01 13:50:00,33.58,33.71,33.58,33.63,585200.0,24.0017,24.0946,24.0017,24.0375,585200.0
2008-07-01 14:00:00,33.62,33.76,33.61,33.71,447700.0,24.0303,24.1304,24.0232,24.0946,447700.0
2008-07-01 14:10:00,33.71,33.86,33.71,33.83,343800.0,24.0946,24.2019,24.0946,24.1804,343800.0
2008-07-01 14:20:00,33.83,33.91,33.81,33.85,405700.0,24.1804,24.2376,24.1661,24.1947,405700.0
2008-07-01 14:30:00,33.84,33.88,33.8,33.87,201500.0,24.1876,24.2161,24.159,24.209,201500.0
2008-07-01 14:40:00,33.87,34.16,33.87,34.06,347800.0,24.209,24.4163,24.209,24.3448,347800.0
2008-07-01 14:50:00,34.06,34.07,34.0,34.0,53300.0,24.3448,24.352,24.3019,24.3019,53300.0
2008-07-01 15:00:00,34.0,34.02,33.93,33.97,201100.0,24.3019,24.3162,24.2519,24.2805,201100.0
2008-07-01 15:10:00,33.98,33.99,33.88,33.89,237500.0,24.2876,24.2948,24.2161,24.2233,237500.0
2008-07-01 15:20:00,33.89,33.97,33.86,33.9,175600.0,24.2233,24.2805,24.2019,24.2304,175600.0
2008-07-01 15:30:00,33.89,34.01,33.88,34.01,170500.0,24.2233,24.3091,24.2161,24.3091,170500.0
2008-07-01 15:40:00,34.01,34.04,33.93,33.99,267300.0,24.3091,24.3305,24.2519,24.2948,267300.0
2008-07-01 15:50:00,33.98,34.05,33.97,33.97,443800.0,24.2876,24.3377,24.2805,24.2805,443800.0
2008-07-02 09:30:00,34.13,34.17,34.01,34.05,63800.0,24.3948,24.4234,24.3091,24.3377,63800.0
2008-07-02 09:40:00,34.05,34.05,33.9,33.9,182600.0,24.3377,24.3377,24.2304,24.2304,182600.0
2008-07-02 09:50:00,33.9,33.92,33.8,33.89,150600.0,24.2304,24.2447,24.159,24.2233,150600.0
2008-07-02 10:00:00,33.9,33.95,33.86,33.9,138400.0,24.2304,24.2662,24.2019,24.2304,138400.0
2008-07-02 10:10:00,33.89,33.91,33.72,33.72,259000.0,24.2233,24.2376,24.1018,24.1018,259000.0
2008-07-02 10:20:00,33.72,33.79,33.72,33.75,127000.0,24.1018,24.1518,24.1018,24.1232,127000.0
2008-07-02 10:30:00,33.75,33.76,33.65,33.66,268300.0,24.1232,24.1304,24.0518,24.0589,268300.0
2008-07-02 10:40:00,33.65,33.77,33.64,33.77,260800.0,24.0518,24.1375,24.0446,24.1375,260800.0
2008-07-02 10:50:00,33.77,33.78,33.73,33.74,96700.0,24.1375,24.1447,24.1089,24.1161,96700.0
2008-07-02 11:00:00,33.74,33.74,33.6,33.62,112400.0,24.1161,24.1161,24.016,24.0303,112400.0
2008-07-02 11:10:00,33.63,33.63,33.58,33.62,615400.0,24.0375,24.0375,24.0017,24.0303,615400.0
2008-07-02 11:20:00,33.62,33.62,33.49,33.5,151900.0,24.0303,24.0303,23.9374,23.9445,151900.0
2008-07-02 11:30:00,33.51,33.53,33.41,33.44,68900.0,23.9517,23.966,23.8802,23.9017,68900.0
2008-07-02 11:40:00,33.46,33.47,33.33,33.38,704300.0,23.9159,23.9231,23.823,23.8588,704300.0
2008-07-02 11:50:00,33.38,33.38,33.31,33.35,331100.0,23.8588,23.8588,23.8087,23.8373,331100.0
2008-07-02 12:00:00,33.35,33.42,33.35,33.41,76000.0,23.8373,23.8874,23.8373,23.8802,76000.0
2008-07-02 12:10:00,33.42,33.47,33.4,33.42,271900.0,23.8874,23.9231,23.8731,23.8874,271900.0
2008-07-02 12:20:00,33.42,33.43,33.32,33.34,495200.0,23.8874,23.8945,23.8159,23.8302,495200.0
2008-07-02 12:30:00,33.34,33.36,33.3,33.36,234800.0,23.8302,23.8445,23.8016,23.8445,234800.0
2008-07-02 12:40:00,33.36,33.38,33.34,33.35,231900.0,23.8445,23.8588,23.8302,23.8373,231900.0
2008-07-02 12:50:00,33.35,33.42,33.35,33.4,85800.0,23.8373,23.8874,23.8373,23.8731,85800.0
2008-07-02 13:00:00,33.4,33.4,33.3,33.31,303900.0,23.8731,23.8731,23.8016,23.8087,303900.0
2008-07-02 13:10:00,33.32,33.37,33.32,33.37,71100.0,23.8159,23.8516,23.8159,23.8516,71100.0
2008-07-02 13:20:00,33.37,33.44,33.37,33.43,80800.0,23.8516,23.9017,23.8516,23.8945,80800.0
2008-07-02 13:30:00,33.42,33.45,33.36,33.39,498200.0,23.8874,23.9088,23.8445,23.8659,498200.0
2008-07-02 13:40:00,33.39,33.45,33.35,33.45,122900.0,23.8659,23.9088,23.8373,23.9088,122900.0
2008-07-02 13:50:00,33.45,33.51,33.44,33.47,257600.0,23.9088,23.9517,23.9017,23.9231,257600.0
2008-07-02 14:00:00,33.47,33.5,33.42,33.46,190000.0,23.9231,23.9445,23.8874,23.9159,190000.0
2008-07-02 14:10:00,33.45,33.47,33.42,33.44,132600.0,23.9088,23.9231,23.8874,23.9017,132600.0
2008-07-02 14:20:00,33.44,33.45,33.23,33.23,446700.0,23.9017,23.9088,23.7516,23.7516,446700.0
2008-07-02 14:30:00,33.22,33.34,33.22,33.24,292600.0,23.7444,23.8302,23.7444,23.7587,292600.0
2008-07-02 14:40:00,33.22,33.31,33.2,33.28,118000.0,23.7444,23.8087,23.7301,23.7873,118000.0
2008-07-02 14:50:00,33.28,33.3,33.17,33.2,787400.0,23.7873,23.8016,23.7087,23.7301,787400.0
2008-07-02 15:00:00,33.19,33.23,33.12,33.13,618800.0,23.723,23.7516,23.6729,23.6801,618800.0
2008-07-02 15:10:00,33.12,33.17,33.11,33.12,562000.0,23.6729,23.7087,23.6658,23.6729,562000.0
2008-07-02 15:20:00,33.12,33.17,33.09,33.11,374100.0,23.6729,23.7087,23.6515,23.6658,374100.0
2008-07-02 15:30:00,33.11,33.12,32.99,33.04,358400.0,23.6658,23.6729,23.58,23.6157,358400.0
2008-07-02 15:40:00,33.03,33.05,32.98,32.98,409600.0,23.6086,23.6229,23.5729,23.5729,409600.0
2008-07-02 15:50:00,32.97,33.04,32.97,32.99,1406400.0,23.5657,23.6157,23.5657,23.58,1406400.0
2008-07-03 09:30:00,33.35,33.35,33.14,33.14,179300.0,23.8373,23.8373,23.6872,23.6872,179300.0
2008-07-03 09:40:00,33.15,33.25,32.95,33.02,153700.0,23.6944,23.7658,23.5514,23.6015,153700.0
2008-07-03 09:50:00,33.03,33.16,33.0,33.13,174100.0,23.6086,23.7015,23.5872,23.6801,174100.0
2008-07-03 10:00:00,33.13,33.2,32.95,33.11,554500.0,23.6801,23.7301,23.5514,23.6658,554500.0
2008-07-03 10:10:00,33.11,33.19,33.06,33.18,452100.0,23.6658,23.723,23.63,23.7158,452100.0
2008-07-03 10:20:00,33.17,33.35,33.15,33.35,144000.0,23.7087,23.8373,23.6944,23.8373,144000.0
2008-07-03 10:30:00,33.36,33.48,33.32,33.46,436500.0,23.8445,23.9302,23.8159,23.9159,436500.0
2008-07-03 10:40:00,33.47,33.48,33.32,33.42,520300.0,23.9231,23.9302,23.8159,23.8874,520300.0
2008-07-03 10:50:00,33.42,33.48,33.39,33.39,187400.0,23.8874,23.9302,23.8659,23.8659,187400.0
2008-07-03 11:00:00,33.39,33.51,33.37,33.51,412800.0,23.8659,23.9517,23.8516,23.9517,412800.0
2008-07-03 11:10:00,33.51,33.53,33.44,33.47,235300.0,23.9517,23.966,23.9017,23.9231,235300.0
2008-07-03 11:20:00,33.48,33.52,33.39,33.52,157500.0,23.9302,23.9588,23.8659,23.9588,157500.0
2008-07-03 11:30:00,33.52,33.53,33.38,33.42,130300.0,23.9588,23.966,23.8588,23.8874,130300.0
2008-07-03 11:40:00,33.43,33.46,33.36,33.46,114900.0,23.8945,23.9159,23.8445,23.9159,114900.0
2008-07-03 11:50:00,33.47,33.47,33.36,33.4,183700.0,23.9231,23.9231,23.8445,23.8731,183700.0
2008-07-03 12:00:00,33.41,33.41,33.28,33.29,185700.0,23.8802,23.8802,23.7873,23.7944,185700.0
2008-07-03 12:10:00,33.28,33.35,33.27,33.34,122800.0,23.7873,23.8373,23.7801,23.8302,122800.0
2008-07-03 12:20:00,33.34,33.38,33.31,33.36,196400.0,23.8302,23.8588,23.8087,23.8445,196400.0
2008-07-03 12:30:00,33.37,33.37,33.24,33.31,386500.0,23.8516,23.8516,23.7587,23.8087,386500.0
2008-07-03 12:40:00,33.32,33.34,33.24,33.32,287900.0,23.8159,23.8302,23.7587,23.8159,287900.0
2008-07-03 12:50:00,33.32,33.32,33.23,33.27,517800.0,23.8159,23.8159,23.7516,23.7801,517800.0
2008-07-07 09:30:00,33.49,33.73,33.49,33.7,191800.0,23.9374,24.1089,23.9374,24.0875,191800.0
2008-07-07 09:40:00,33.7,33.73,33.64,33.71,296500.0,24.0875,24.1089,24.0446,24.0946,296500.0
2008-07-07 09:50:00,33.72,33.79,33.69,33.79,109400.0,24.1018,24.1518,24.0803,24.1518,109400.0
2008-07-07 10:00:00,33.79,33.8,33.71,33.73,153600.0,24.1518,24.159,24.0946,24.1089,153600.0
2008-07-07 10:10:00,33.74,33.75,33.64,33.65,110300.0,24.1161,24.1232,24.0446,24.0518,110300.0
2008-07-07 10:20:00,33.66,33.69,33.64,33.66,62800.0,24.0589,24.0803,24.0446,24.0589,62800.0
2008-07-07 10:30:00,33.66,33.79,33.66,33.78,299300.0,24.0589,24.1518,24.0589,24.1447,299300.0
2008-07-07 10:40:00,33.78,33.8,33.73,33.74,92100.0,24.1447,24.159,24.1089,24.1161,92100.0
2008-07-07 10:50:00,33.74,33.77,33.7,33.7,46500.0,24.1161,24.1375,24.0875,24.0875,46500.0
2008-07-07 11:00:00,33.7,33.75,33.64,33.66,69300.0,24.0875,24.1232,24.0446,24.0589,69300.0
2008-07-07 11:10:00,33.66,33.78,33.66,33.78,128200.0,24.0589,24.1447,24.0589,24.1447,128200.0
2008-07-07 11:20:00,33.78,33.79,33.73,33.78,68300.0,24.1447,24.1518,24.1089,24.1447,68300.0
2008-07-07 11:30:00,33.79,33.82,33.7,33.72,263800.0,24.1518,24.1733,24.0875,24.1018,263800.0
2008-07-07 11:40:00,33.71,33.72,33.64,33.65,73500.0,24.0946,24.1018,24.0446,24.0518,73500.0
2008-07-07 11:50:00,33.66,33.71,33.65,33.69,75400.0,24.0589,24.0946,24.0518,24.0803,75400.0
2008-07-07 12:00:00,33.68,33.69,33.65,33.66,49200.0,24.0732,24.0803,24.0518,24.0589,49200.0
2008-07-07 12:10:00,33.68,33.68,33.5,33.51,280300.0,24.0732,24.0732,23.9445,23.9517,280300.0
2008-07-07 12:20:00,33.51,33.51,33.28,33.28,267200.0,23.9517,23.9517,23.7873,23.7873,267200.0
2008-07-07 12:30:00,33.29,33.39,33.26,33.38,264000.0,23.7944,23.8659,23.773,23.8588,264000.0
2008-07-07 12:40:00,33.38,33.42,33.3,33.3,172500.0,23.8588,23.8874,23.8016,23.8016,172500.0
2008-07-07 12:50:00,33.3,33.37,33.12,33.13,193100.0,23.8016,23.8516,23.6729,23.6801,193100.0
2008-07-07 13:00:00,33.14,33.14,33.02,33.08,309800.0,23.6872,23.6872,23.6015,23.6443,309800.0
2008-07-07 13:10:00,33.09,33.14,33.08,33.11,116200.0,23.6515,23.6872,23.6443,23.6658,116200.0
2008-07-07 13:20:00,33.1,33.11,33.04,33.06,102000.0,23.6586,23.6658,23.6157,23.63,102000.0
2008-07-07 13:30:00,33.07,33.16,33.05,33.08,98400.0,23.6372,23.7015,23.6229,23.6443,98400.0
2008-07-07 13:40:00,33.08,33.14,33.06,33.11,158600.0,23.6443,23.6872,23.63,23.6658,158600.0
2008-07-07 13:50:00,33.11,33.13,33.06,33.1,195200.0,23.6658,23.6801,23.63,23.6586,195200.0
2008-07-07 14:00:00,33.1,33.16,33.0,33.07,204800.0,23.6586,23.7015,23.5872,23.6372,204800.0
2008-07-07 14:10:00,33.07,33.14,33.02,33.12,313700.0,23.6372,23.6872,23.6015,23.6729,313700.0
2008-07-07 14:20:00,33.12,33.2,33.11,33.14,184800.0,23.6729,23.7301,23.6658,23.6872,184800.0
2008-07-07 14:30:00,33.14,33.17,33.11,33.14,89800.0,23.6872,23.7087,23.6658,23.6872,89800.0
2008-07-07 14:40:00,33.15,33.15,33.08,33.1,93300.0,23.6944,23.6944,23.6443,23.6586,93300.0
2008-07-07 14:50:00,33.11,33.14,33.08,33.14,212100.0,23.6658,23.6872,23.6443,23.6872,212100.0
2008-07-07 15:00:00,33.15,33.28,33.15,33.25,163600.0,23.6944,23.7873,23.6944,23.7658,163600.0
2008-07-07 15:10:00,33.25,33.38,33.23,33.38,174500.0,23.7658,23.8588,23.7516,23.8588,174500.0
2008-07-07 15:20:00,33.37,33.55,33.33,33.55,206400.0,23.8516,23.9803,23.823,23.9803,206400.0
2008-07-07 15:30:00,33.54,33.58,33.48,33.58,225600.0,23.9731,24.0017,23.9302,24.0017,225600.0
2008-07-07 15:40:00,33.59,33.63,33.44,33.46,213400.0,24.0089,24.0375,23.9017,23.9159,213400.0
2008-07-07 15:50:00,33.46,33.48,33.26,33.29,572700.0,23.9159,23.9302,23.773,23.7944,572700.0
2008-07-08 09:30:00,33.25,33.59,33.25,33.54,140600.0,23.7658,24.0089,23.7658,23.9731,140600.0
2008-07-08 09:40:00,33.54,33.71,33.52,33.62,300400.0,23.9731,24.0946,23.9588,24.0303,300400.0
2008-07-08 09:50:00,33.61,33.72,33.56,33.6,141000.0,24.0232,24.1018,23.9874,24.016,141000.0
2008-07-08 10:00:00,33.6,33.62,33.36,33.55,261700.0,24.016,24.0303,23.8445,23.9803,261700.0
2008-07-08 10:10:00,33.56,33.6,33.44,33.51,283100.0,23.9874,24.016,23.9017,23.9517,283100.0
2008-07-08 10:20:00,33.51,33.58,33.49,33.57,725300.0,23.9517,24.0017,23.9374,23.9946,725300.0
2008-07-08 10:30:00,33.57,33.61,33.38,33.39,480800.0,23.9946,24.0232,23.8588,23.8659,480800.0
2008-07-08 10:40:00,33.39,33.43,33.32,33.42,307000.0,23.8659,23.8945,23.8159,23.8874,307000.0
2008-07-08 10:50:00,33.43,33.48,33.39,33.42,101800.0,23.8945,23.9302,23.8659,23.8874,101800.0
2008-07-08 11:00:00,33.42,33.47,33.34,33.46,90700.0,23.8874,23.9231,23.8302,23.9159,90700.0
2008-07-08 11:10:00,33.46,33.62,33.44,33.56,161600.0,23.9159,24.0303,23.9017,23.9874,161600.0
2008-07-08 11:20:00,33.56,33.71,33.56,33.7,1611100.0,23.9874,24.0946,23.9874,24.0875,1611100.0
2008-07-08 11:30:00,33.7,33.72,33.66,33.68,1019500.0,24.0875,24.1018,24.0589,24.0732,1019500.0
2008-07-08 11:40:00,33.68,33.68,33.63,33.65,269300.0,24.0732,24.0732,24.0375,24.0518,269300.0
2008-07-08 11:50:00,33.66,33.68,33.6,33.62,323500.0,24.0589,24.0732,24.016,24.0303,323500.0
2008-07-08 12:00:00,33.62,33.7,33.58,33.65,340400.0,24.0303,24.0875,24.0017,24.0518,340400.0
2008-07-08 12:10:00,33.65,33.68,33.6,33.63,193200.0,24.0518,24.0732,24.016,24.0375,193200.0
2008-07-08 12:20:00,33.63,33.73,33.6,33.72,267200.0,24.0375,24.1089,24.016,24.1018,267200.0
2008-07-08 12:30:00,33.72,33.78,33.71,33.72,324800.0,24.1018,24.1447,24.0946,24.1018,324800.0
2008-07-08 12:40:00,33.72,33.72,33.64,33.64,79100.0,24.1018,24.1018,24.0446,24.0446,79100.0
2008-07-08 12:50:00,33.64,33.68,33.64,33.68,50100.0,24.0446,24.0732,24.0446,24.0732,50100.0
2008-07-08 13:00:00,33.68,33.77,33.66,33.75,37100.0,24.0732,24.1375,24.0589,24.1232,37100.0
2008-07-08 13:10:00,33.75,33.76,33.6,33.6,89500.0,24.1232,24.1304,24.016,24.016,89500.0
2008-07-08 13:20:00,33.6,33.61,33.55,33.6,44800.0,24.016,24.0232,23.9803,24.016,44800.0
2008-07-08 13:30:00,33.6,33.61,33.47,33.47,157300.0,24.016,24.0232,23.9231,23.9231,157300.0
2008-07-08 13:40:00,33.47,33.59,33.47,33.53,129700.0,23.9231,24.0089,23.9231,23.966,129700.0
2008-07-08 13:50:00,33.53,33.55,33.48,33.52,88400.0,23.966,23.9803,23.9302,23.9588,88400.0
2008-07-08 14:00:00,33.52,33.62,33.49,33.59,93800.0,23.9588,24.0303,23.9374,24.0089,93800.0
2008-07-08 14:10:00,33.59,33.66,33.57,33.62,88200.0,24.0089,24.0589,23.9946,24.0303,88200.0
2008-07-08 14:20:00,33.63,33.66,33.56,33.65,106200.0,24.0375,24.0589,23.9874,24.0518,106200.0
2008-07-08 14:30:00,33.65,33.78,33.63,33.71,193100.0,24.0518,24.1447,24.0375,24.0946,193100.0
2008-07-08 14:40:00,33.72,33.85,33.72,33.82,330800.0,24.1018,24.1947,24.1018,24.1733,330800.0
2008-07-08 14:50:00,33.82,33.92,33.81,33.92,465300.0,24.1733,24.2447,24.1661,24.2447,465300.0
2008-07-08 15:00:00,33.91,34.0,33.88,33.99,448100.0,24.2376,24.3019,24.2161,24.2948,448100.0
2008-07-08 15:10:00,33.99,34.01,33.93,33.98,309800.0,24.2948,24.3091,24.2519,24.2876,309800.0
2008-07-08 15:20:00,33.98,34.03,33.95,34.03,283300.0,24.2876,24.3234,24.2662,24.3234,283300.0
2008-07-08 15:30:00,34.03,34.03,33.94,34.0,365700.0,24.3234,24.3234,24.259,24.3019,365700.0
2008-07-08 15:40:00,34.0,34.04,33.96,34.03,587900.0,24.3019,24.3305,24.2733,24.3234,587900.0
2008-07-08 15:50:00,34.03,34.08,34.0,34.01,711100.0,24.3234,24.3591,24.3019,24.3091,711100.0
2008-07-09 09:30:00,34.13,34.28,34.02,34.03,136700.0,24.3948,24.5021,24.3162,24.3234,136700.0
2008-07-09 09:40:00,34.01,34.02,33.86,33.87,384900.0,24.3091,24.3162,24.2019,24.209,384900.0
2008-07-09 09:50:00,33.86,33.86,33.72,33.8,442400.0,24.2019,24.2019,24.1018,24.159,442400.0
2008-07-09 10:00:00,33.8,33.84,33.73,33.8,135200.0,24.159,24.1876,24.1089,24.159,135200.0
2008-07-09 10:10:00,33.8,33.92,33.78,33.91,112900.0,24.159,24.2447,24.1447,24.2376,112900.0
2008-07-09 10:20:00,33.9,33.97,33.88,33.96,76200.0,24.2304,24.2805,24.2161,24.2733,76200.0
2008-07-09 10:30:00,33.95,33.97,33.82,33.82,225500.0,24.2662,24.2805,24.1733,24.1733,225500.0
2008-07-09 10:40:00,33.82,33.88,33.76,33.84,321800.0,24.1733,24.2161,24.1304,24.1876,321800.0
2008-07-09 10:50:00,33.86,34.01,33.84,33.99,340400.0,24.2019,24.3091,24.1876,24.2948,340400.0
2008-07-09 11:00:00,33.99,34.07,33.98,34.02,325500.0,24.2948,24.352,24.2876,24.3162,325500.0
2008-07-09 11:10:00,34.02,34.04,33.92,33.99,133700.0,24.3162,24.3305,24.2447,24.2948,133700.0
2008-07-09 11:20:00,33.97,34.07,33.97,34.05,242400.0,24.2805,24.352,24.2805,24.3377,242400.0
2008-07-09 11:30:00,34.06,34.06,33.89,33.9,91700.0,24.3448,24.3448,24.2233,24.2304,91700.0
2008-07-09 11:40:00,33.9,33.93,33.88,33.88,404300.0,24.2304,24.2519,24.2161,24.2161,404300.0
2008-07-09 11:50:00,33.87,33.87,33.8,33.87,63500.0,24.209,24.209,24.159,24.209,63500.0
2008-07-09 12:00:00,33.86,33.86,33.75,33.79,421500.0,24.2019,24.2019,24.1232,24.1518,421500.0
2008-07-09 12:10:00,33.8,33.88,33.79,33.86,90700.0,24.159,24.2161,24.1518,24.2019,90700.0
2008-07-09 12:20:00,33.87,33.92,33.86,33.88,56000.0,24.209,24.2447,24.2019,24.2161,56000.0
2008-07-09 12:30:00,33.88,33.88,33.75,33.76,136200.0,24.2161,24.2161,24.1232,24.1304,136200.0
2008-07-09 12:40:00,33.77,33.78,33.73,33.74,288600.0,24.1375,24.1447,24.1089,24.1161,288600.0
2008-07-09 12:50:00,33.74,33.79,33.74,33.76,46600.0,24.1161,24.1518,24.1161,24.1304,46600.0
2008-07-09 13:00:00,33.77,33.78,33.67,33.68,132100.0,24.1375,24.1447,24.066,24.0732,132100.0
2008-07-09 13:10:00,33.7,33.73,33.67,33.73,46900.0,24.0875,24.1089,24.066,24.1089,46900.0
2008-07-09 13:20:00,33.73,33.76,33.72,33.76,368200.0,24.1089,24.1304,24.1018,24.1304,368200.0
2008-07-09 13:30:00,33.77,33.84,33.76,33.78,84900.0,24.1375,24.1876,24.1304,24.1447,84900.0
2008-07-09 13:40:00,33.79,33.82,33.77,33.79,163500.0,24.1518,24.1733,24.1375,24.1518,163500.0
2008-07-09 13:50:00,33.79,33.79,33.73,33.78,44600.0,24.1518,24.1518,24.1089,24.1447,44600.0
2008-07-09 14:00:00,33.77,33.77,33.67,33.75,174100.0,24.1375,24.1375,24.066,24.1232,174100.0
2008-07-09 14:10:00,33.75,33.8,33.7,33.7,123800.0,24.1232,24.159,24.0875,24.0875,123800.0
2008-07-09 14:20:00,33.69,33.73,33.66,33.69,162300.0,24.0803,24.1089,24.0589,24.0803,162300.0
2008-07-09 14:30:00,33.69,33.73,33.67,33.7,187100.0,24.0803,24.1089,24.066,24.0875,187100.0
2008-07-09 14:40:00,33.7,33.74,33.67,33.67,131400.0,24.0875,24.1161,24.066,24.066,131400.0
2008-07-09 14:50:00,33.67,33.68,33.54,33.56,253500.0,24.066,24.0732,23.9731,23.9874,253500.0
2008-07-09 15:00:00,33.55,33.55,33.49,33.49,298200.0,23.9803,23.9803,23.9374,23.9374,298200.0
2008-07-09 15:10:00,33.49,33.53,33.47,33.49,129800.0,23.9374,23.966,23.9231,23.9374,129800.0
2008-07-09 15:20:00,33.49,33.52,33.47,33.49,171300.0,23.9374,23.9588,23.9231,23.9374,171300.0
2008-07-09 15:30:00,33.49,33.53,33.47,33.47,227500.0,23.9374,23.966,23.9231,23.9231,227500.0
2008-07-09 15:40:00,33.47,33.47,33.27,33.32,527200.0,23.9231,23.9231,23.7801,23.8159,527200.0
2008-07-09 15:50:00,33.32,33.35,33.25,33.28,975300.0,23.8159,23.8373,23.7658,23.7873,975300.0
2008-07-10 09:30:00,33.5,33.63,33.35,33.38,513300.0,23.9445,24.0375,23.8373,23.8588,513300.0
2008-07-10 09:40:00,33.37,33.57,33.37,33.56,364400.0,23.8516,23.9946,23.8516,23.9874,364400.0
2008-07-10 09:50:00,33.56,33.58,33.4,33.41,333500.0,23.9874,24.0017,23.8731,23.8802,333500.0
2008-07-10 10:00:00,33.41,33.45,33.27,33.31,337800.0,23.8802,23.9088,23.7801,23.8087,337800.0
2008-07-10 10:10:00,33.31,33.38,33.19,33.21,197300.0,23.8087,23.8588,23.723,23.7373,197300.0
2008-07-10 10:20:00,33.21,33.36,33.18,33.35,504200.0,23.7373,23.8445,23.7158,23.8373,504200.0
2008-07-10 10:30:00,33.34,33.39,33.28,33.34,145900.0,23.8302,23.8659,23.7873,23.8302,145900.0
2008-07-10 10:40:00,33.34,33.49,33.34,33.4,203100.0,23.8302,23.9374,23.8302,23.8731,203100.0
2008-07-10 10:50:00,33.39,33.4,33.31,33.33,88000.0,23.8659,23.8731,23.8087,23.823,88000.0
2008-07-10 11:00:00,33.34,33.5,33.32,33.36,243200.0,23.8302,23.9445,23.8159,23.8445,243200.0
2008-07-10 11:10:00,33.36,33.46,33.27,33.29,98800.0,23.8445,23.9159,23.7801,23.7944,98800.0
2008-07-10 11:20:00,33.29,33.33,33.26,33.32,104800.0,23.7944,23.823,23.773,23.8159,104800.0
2008-07-10 11:30:00,33.32,33.53,33.32,33.49,212800.0,23.8159,23.966,23.8159,23.9374,212800.0
2008-07-10 11:40:00,33.5,33.52,33.43,33.43,106600.0,23.9445,23.9588,23.8945,23.8945,106600.0
2008-07-10 11:50:00,33.44,33.54,33.44,33.54,67900.0,23.9017,23.9731,23.9017,23.9731,67900.0
2008-07-10 12:00:00,33.53,33.72,33.53,33.66,355800.0,23.966,24.1018,23.966,24.0589,355800.0
2008-07-10 12:10:00,33.66,33.7,33.64,33.67,112500.0,24.0589,24.0875,24.0446,24.066,112500.0
2008-07-10 12:20:00,33.68,33.68,33.56,33.56,92700.0,24.0732,24.0732,23.9874,23.9874,92700.0
2008-07-10 12:30:00,33.57,33.58,33.51,33.53,98400.0,23.9946,24.0017,23.9517,23.966,98400.0
2008-07-10 12:40:00,33.54,33.57,33.52,33.54,76800.0,23.9731,23.9946,23.9588,23.9731,76800.0
2008-07-10 12:50:00,33.54,33.54,33.43,33.45,258400.0,23.9731,23.9731,23.8945,23.9088,258400.0
2008-07-10 13:00:00,33.49,33.59,33.48,33.56,74300.0,23.9374,24.0089,23.9302,23.9874,74300.0
2008-07-10 13:10:00,33.56,33.65,33.54,33.63,112000.0,23.9874,24.0518,23.9731,24.0375,112000.0
2008-07-10 13:20:00,33.63,33.66,33.57,33.63,78600.0,24.0375,24.0589,23.9946,24.0375,78600.0
2008-07-10 13:30:00,33.64,33.79,33.64,33.74,294600.0,24.0446,24.1518,24.0446,24.1161,294600.0
2008-07-10 13:40:00,33.74,33.76,33.7,33.73,80000.0,24.1161,24.1304,24.0875,24.1089,80000.0
2008-07-10 13:50:00,33.73,33.79,33.68,33.68,104800.0,24.1089,24.1518,24.0732,24.0732,104800.0
2008-07-10 14:00:00,33.68,33.7,33.64,33.65,81900.0,24.0732,24.0875,24.0446,24.0518,81900.0
2008-07-10 14:10:00,33.64,33.67,33.54,33.54,298600.0,24.0446,24.066,23.9731,23.9731,298600.0
2008-07-10 14:20:00,33.54,33.59,33.33,33.39,407000.0,23.9731,24.0089,23.823,23.8659,407000.0
2008-07-10 14:30:00,33.39,33.43,33.36,33.4,93800.0,23.8659,23.8945,23.8445,23.8731,93800.0
2008-07-10 14:40:00,33.42,33.43,33.24,33.3,251000.0,23.8874,23.8945,23.7587,23.8016,251000.0
2008-07-10 14:50:00,33.31,33.35,33.2,33.29,264100.0,23.8087,23.8373,23.7301,23.7944,264100.0
2008-07-10 15:00:00,33.28,33.48,33.27,33.46,385800.0,23.7873,23.9302,23.7801,23.9159,385800.0
2008-07-10 15:10:00,33.46,33.54,33.41,33.41,243200.0,23.9159,23.9731,23.8802,23.8802,243200.0
2008-07-10 15:20:00,33.42,33.57,33.41,33.55,291400.0,23.8874,23.9946,23.8802,23.9803,291400.0
2008-07-10 15:30:00,33.54,33.58,33.39,33.47,246900.0,23.9731,24.0017,23.8659,23.9231,246900.0
2008-07-10 15:40:00,33.46,33.57,33.42,33.57,330800.0,23.9159,23.9946,23.8874,23.9946,330800.0
2008-07-10 15:50:00,33.58,33.7,33.51,33.68,309200.0,24.0017,24.0875,23.9517,24.0732,309200.0
2008-07-11 09:30:00,33.18,33.42,33.09,33.19,136900.0,23.7158,23.8874,23.6515,23.723,136900.0
2008-07-11 09:40:00,33.18,33.36,33.12,33.35,245600.0,23.7158,23.8445,23.6729,23.8373,245600.0
2008-07-11 09:50:00,33.35,33.41,33.31,33.38,438100.0,23.8373,23.8802,23.8087,23.8588,438100.0
2008-07-11 10:00:00,33.38,33.44,33.28,33.44,656400.0,23.8588,23.9017,23.7873,23.9017,656400.0
2008-07-11 10:10:00,33.43,33.44,33.3,33.33,255800.0,23.8945,23.9017,23.8016,23.823,255800.0
2008-07-11 10:20:00,33.34,33.39,33.06,33.18,670700.0,23.8302,23.8659,23.63,23.7158,670700.0
2008-07-11 10:30:00,33.18,33.22,33.09,33.09,438900.0,23.7158,23.7444,23.6515,23.6515,438900.0
2008-07-11 10:40:00,33.09,33.18,33.09,33.15,117300.0,23.6515,23.7158,23.6515,23.6944,117300.0
2008-07-11 10:50:00,33.15,33.22,33.13,33.17,227200.0,23.6944,23.7444,23.6801,23.7087,227200.0
2008-07-11 11:00:00,33.16,33.23,33.08,33.12,121500.0,23.7015,23.7516,23.6443,23.6729,121500.0
2008-07-11 11:10:00,33.13,33.18,33.09,33.15,76700.0,23.6801,23.7158,23.6515,23.6944,76700.0
2008-07-11 11:20:00,33.15,33.15,33.04,33.04,106900.0,23.6944,23.6944,23.6157,23.6157,106900.0
2008-07-11 11:30:00,33.04,33.19,32.95,33.17,188900.0,23.6157,23.723,23.5514,23.7087,188900.0
2008-07-11 11:40:00,33.16,33.23,33.14,33.16,93300.0,23.7015,23.7516,23.6872,23.7015,93300.0
2008-07-11 11:50:00,33.15,33.22,33.1,33.22,102000.0,23.6944,23.7444,23.6586,23.7444,102000.0
2008-07-11 12:00:00,33.24,33.24,33.12,33.13,69000.0,23.7587,23.7587,23.6729,23.6801,69000.0
2008-07-11 12:10:00,33.13,33.16,33.08,33.13,46500.0,23.6801,23.7015,23.6443,23.6801,46500.0
2008-07-11 12:20:00,33.12,33.17,33.09,33.16,51100.0,23.6729,23.7087,23.6515,23.7015,51100.0
2008-07-11 12:30:00,33.16,33.16,33.05,33.08,59300.0,23.7015,23.7015,23.6229,23.6443,59300.0
2008-07-11 12:40:00,33.07,33.12,33.06,33.09,63300.0,23.6372,23.6729,23.63,23.6515,63300.0
2008-07-11 12:50:00,33.1,33.11,32.99,33.04,73100.0,23.6586,23.6658,23.58,23.6157,73100.0
2008-07-11 13:00:00,33.03,33.07,32.99,33.03,63500.0,23.6086,23.6372,23.58,23.6086,63500.0
2008-07-11 13:10:00,33.02,33.1,32.95,33.08,121900.0,23.6015,23.6586,23.5514,23.6443,121900.0
2008-07-11 13:20:00,33.08,33.11,33.04,33.09,144300.0,23.6443,23.6658,23.6157,23.6515,144300.0
2008-07-11 13:30:00,33.09,33.16,33.07,33.15,196200.0,23.6515,23.7015,23.6372,23.6944,196200.0
2008-07-11 13:40:00,33.15,33.22,33.09,33.1,160800.0,23.6944,23.7444,23.6515,23.6586,160800.0
2008-07-11 13:50:00,33.1,33.22,33.06,33.15,125500.0,23.6586,23.7444,23.63,23.6944,125500.0
2008-07-11 14:00:00,33.15,33.31,33.09,33.19,136100.0,23.6944,23.8087,23.6515,23.723,136100.0
2008-07-11 14:10:00,33.2,33.26,33.17,33.22,243200.0,23.7301,23.773,23.7087,23.7444,243200.0
2008-07-11 14:20:00,33.22,33.22,33.05,33.08,495300.0,23.7444,23.7444,23.6229,23.6443,495300.0
2008-07-11 14:30:00,33.09,33.15,33.04,33.09,76900.0,23.6515,23.6944,23.6157,23.6515,76900.0
2008-07-11 14:40:00,33.08,33.46,33.08,33.46,177600.0,23.6443,23.9159,23.6443,23.9159,177600.0
2008-07-11 14:50:00,33.47,33.59,33.34,33.57,301800.0,23.9231,24.0089,23.8302,23.9946,301800.0
2008-07-11 15:00:00,33.59,33.79,33.48,33.64,476000.0,24.0089,24.1518,23.9302,24.0446,476000.0
2008-07-11 15:10:00,33.65,33.67,33.36,33.36,212300.0,24.0518,24.066,23.8445,23.8445,212300.0
2008-07-11 15:20:00,33.36,33.49,33.3,33.38,247700.0,23.8445,23.9374,23.8016,23.8588,247700.0
2008-07-11 15:30:00,33.39,33.41,33.2,33.31,233100.0,23.8659,23.8802,23.7301,23.8087,233100.0
2008-07-11 15:40:00,33.3,33.41,33.23,33.34,217700.0,23.8016,23.8802,23.7516,23.8302,217700.0
2008-07-11 15:50:00,33.34,33.44,33.25,33.29,400900.0,23.8302,23.9017,23.7658,23.7944,400900.0
2008-07-14 09:30:00,33.45,33.89,33.45,33.62,512900.0,23.9088,24.2233,23.9088,24.0303,512900.0
2008-07-14 09:40:00,33.59,33.64,33.53,33.56,313600.0,24.0089,24.0446,23.966,23.9874,313600.0
2008-07-14 09:50:00,33.56,33.58,33.36,33.36,216300.0,23.9874,24.0017,23.8445,23.8445,216300.0
2008-07-14 10:00:00,33.35,33.36,33.25,33.32,200000.0,23.8373,23.8445,23.7658,23.8159,200000.0
2008-07-14 10:10:00,33.31,33.4,33.26,33.39,293400.0,23.8087,23.8731,23.773,23.8659,293400.0
2008-07-14 10:20:00,33.38,33.39,33.15,33.21,191700.0,23.8588,23.8659,23.6944,23.7373,191700.0
2008-07-14 10:30:00,33.23,33.36,33.22,33.29,301700.0,23.7516,23.8445,23.7444,23.7944,301700.0
2008-07-14 10:40:00,33.28,33.3,33.17,33.22,387900.0,23.7873,23.8016,23.7087,23.7444,387900.0
2008-07-14 10:50:00,33.21,33.43,33.21,33.42,415800.0,23.7373,23.8945,23.7373,23.8874,415800.0
2008-07-14 11:00:00,33.41,33.44,33.32,33.32,106100.0,23.8802,23.9017,23.8159,23.8159,106100.0
2008-07-14 11:10:00,33.31,33.34,33.23,33.3,145000.0,23.8087,23.8302,23.7516,23.8016,145000.0
2008-07-14 11:20:00,33.31,33.31,33.18,33.26,78100.0,23.8087,23.8087,23.7158,23.773,78100.0
2008-07-14 11:30:00,33.25,33.28,33.19,33.22,52300.0,23.7658,23.7873,23.723,23.7444,52300.0
2008-07-14 11:40:00,33.21,33.29,33.2,33.23,93800.0,23.7373,23.7944,23.7301,23.7516,93800.0
2008-07-14 11:50:00,33.19,33.21,32.93,33.07,194600.0,23.723,23.7373,23.5371,23.6372,194600.0
2008-07-14 12:00:00,33.07,33.12,32.97,32.98,177800.0,23.6372,23.6729,23.5657,23.5729,177800.0
2008-07-14 12:10:00,32.99,33.1,32.98,33.1,83800.0,23.58,23.6586,23.5729,23.6586,83800.0
2008-07-14 12:20:00,33.09,33.11,33.01,33.03,39800.0,23.6515,23.6658,23.5943,23.6086,39800.0
2008-07-14 12:30:00,33.05,33.07,32.94,33.03,86500.0,23.6229,23.6372,23.5443,23.6086,86500.0
2008-07-14 12:40:00,33.05,33.06,33.01,33.04,38300.0,23.6229,23.63,23.5943,23.6157,38300.0
2008-07-14 12:50:00,33.05,33.09,32.99,33.0,47100.0,23.6229,23.6515,23.58,23.5872,47100.0
2008-07-14 13:00:00,33.0,33.0,32.89,32.94,101600.0,23.5872,23.5872,23.5085,23.5443,101600.0
2008-07-14 13:10:00,32.93,33.01,32.89,32.98,80400.0,23.5371,23.5943,23.5085,23.5729,80400.0
2008-07-14 13:20:00,32.99,33.02,32.98,33.01,66000.0,23.58,23.6015,23.5729,23.5943,66000.0
2008-07-14 13:30:00,33.01,33.05,32.96,33.05,43900.0,23.5943,23.6229,23.5586,23.6229,43900.0
2008-07-14 13:40:00,33.08,33.16,33.02,33.13,114100.0,23.6443,23.7015,23.6015,23.6801,114100.0
2008-07-14 13:50:00,33.13,33.15,33.03,33.08,438200.0,23.6801,23.6944,23.6086,23.6443,438200.0
2008-07-14 14:00:00,33.09,33.15,33.05,33.11,123200.0,23.6515,23.6944,23.6229,23.6658,123200.0
2008-07-14 14:10:00,33.11,33.14,33.04,33.07,98000.0,23.6658,23.6872,23.6157,23.6372,98000.0
2008-07-14 14:20:00,33.08,33.13,33.07,33.09,75700.0,23.6443,23.6801,23.6372,23.6515,75700.0
2008-07-14 14:30:00,33.1,33.14,33.09,33.11,70400.0,23.6586,23.6872,23.6515,23.6658,70400.0
2008-07-14 14:40:00,33.12,33.12,32.99,33.01,110700.0,23.6729,23.6729,23.58,23.5943,110700.0
2008-07-14 14:50:00,33.01,33.04,32.97,33.04,88200.0,23.5943,23.6157,23.5657,23.6157,88200.0
2008-07-14 15:00:00,33.03,33.07,32.99,33.01,71900.0,23.6086,23.6372,23.58,23.5943,71900.0
2008-07-14 15:10:00,33.02,33.07,33.0,33.06,275200.0,23.6015,23.6372,23.5872,23.63,275200.0
2008-07-14 15:20:00,33.07,33.25,33.04,33.21,350600.0,23.6372,23.7658,23.6157,23.7373,350600.0
2008-07-14 15:30:00,33.21,33.35,33.21,33.3,370800.0,23.7373,23.8373,23.7373,23.8016,370800.0
2008-07-14 15:40:00,33.29,33.3,33.19,33.29,307600.0,23.7944,23.8016,23.723,23.7944,307600.0
2008-07-14 15:50:00,33.29,33.31,33.11,33.14,596700.0,23.7944,23.8087,23.6658,23.6872,596700.0
2008-07-15 09:30:00,33.09,33.14,32.43,32.44,309000.0,23.6515,23.6872,23.1797,23.1869,309000.0
2008-07-15 09:40:00,32.44,32.54,32.44,32.44,115400.0,23.1869,23.2584,23.1869,23.1869,115400.0
2008-07-15 09:50:00,32.44,32.44,32.21,32.22,225100.0,23.1869,23.1869,23.0225,23.0296,225100.0
2008-07-15 10:00:00,32.23,32.24,32.0,32.09,315400.0,23.0368,23.0439,22.8724,22.9367,315400.0
2008-07-15 10:10:00,32.09,32.23,32.08,32.23,364700.0,22.9367,23.0368,22.9296,23.0368,364700.0
2008-07-15 10:20:00,32.23,32.27,32.17,32.18,220100.0,23.0368,23.0654,22.9939,23.0011,220100.0
2008-07-15 10:30:00,32.18,32.19,32.09,32.14,156500.0,23.0011,23.0082,22.9367,22.9725,156500.0
2008-07-15 10:40:00,32.15,32.23,32.14,32.23,119700.0,22.9796,23.0368,22.9725,23.0368,119700.0
2008-07-15 10:50:00,32.23,32.33,32.21,32.27,187200.0,23.0368,23.1083,23.0225,23.0654,187200.0
2008-07-15 11:00:00,32.28,32.73,32.28,32.67,250100.0,23.0725,23.3942,23.0725,23.3513,250100.0
2008-07-15 11:10:00,32.67,32.74,32.55,32.74,194000.0,23.3513,23.4013,23.2655,23.4013,194000.0
2008-07-15 11:20:00,32.74,32.75,32.62,32.63,247000.0,23.4013,23.4085,23.3155,23.3227,247000.0
2008-07-15 11:30:00,32.63,32.63,32.52,32.54,126600.0,23.3227,23.3227,23.2441,23.2584,126600.0
2008-07-15 11:40:00,32.52,32.56,32.42,32.45,91000.0,23.2441,23.2727,23.1726,23.194,91000.0
2008-07-15 11:50:00,32.45,32.65,32.44,32.59,182900.0,23.194,23.337,23.1869,23.2941,182900.0
2008-07-15 12:00:00,32.59,32.72,32.54,32.55,210100.0,23.2941,23.387,23.2584,23.2655,210100.0
2008-07-15 12:10:00,32.56,32.6,32.51,32.6,149100.0,23.2727,23.3013,23.2369,23.3013,149100.0
2008-07-15 12:20:00,32.6,32.65,32.53,32.6,205500.0,23.3013,23.337,23.2512,23.3013,205500.0
2008-07-15 12:30:00,32.6,32.73,32.59,32.66,139800.0,23.3013,23.3942,23.2941,23.3441,139800.0
2008-07-15 12:40:00,32.67,32.75,32.63,32.63,113500.0,23.3513,23.4085,23.3227,23.3227,113500.0
2008-07-15 12:50:00,32.63,32.8,32.63,32.8,149800.0,23.3227,23.4442,23.3227,23.4442,149800.0
2008-07-15 13:00:00,32.8,32.94,32.78,32.83,157900.0,23.4442,23.5443,23.4299,23.4656,157900.0
2008-07-15 13:10:00,32.84,32.87,32.73,32.75,90000.0,23.4728,23.4942,23.3942,23.4085,90000.0
2008-07-15 13:20:00,32.76,32.76,32.6,32.67,138200.0,23.4156,23.4156,23.3013,23.3513,138200.0
2008-07-15 13:30:00,32.67,32.77,32.63,32.65,154200.0,23.3513,23.4228,23.3227,23.337,154200.0
2008-07-15 13:40:00,32.65,32.81,32.65,32.81,126800.0,23.337,23.4514,23.337,23.4514,126800.0
2008-07-15 13:50:00,32.82,32.84,32.77,32.8,166700.0,23.4585,23.4728,23.4228,23.4442,166700.0
2008-07-15 14:00:00,32.79,32.84,32.66,32.68,160800.0,23.4371,23.4728,23.3441,23.3584,160800.0
2008-07-15 14:10:00,32.67,32.83,32.65,32.8,126600.0,23.3513,23.4656,23.337,23.4442,126600.0
2008-07-15 14:20:00,32.79,32.81,32.73,32.77,176800.0,23.4371,23.4514,23.3942,23.4228,176800.0
2008-07-15 14:30:00,32.78,32.88,32.75,32.77,152400.0,23.4299,23.5014,23.4085,23.4228,152400.0
2008-07-15 14:40:00,32.77,32.78,32.7,32.78,144200.0,23.4228,23.4299,23.3727,23.4299,144200.0
2008-07-15 14:50:00,32.79,32.82,32.73,32.79,327300.0,23.4371,23.4585,23.3942,23.4371,327300.0
2008-07-15 15:00:00,32.79,32.9,32.78,32.9,189100.0,23.4371,23.5157,23.4299,23.5157,189100.0
2008-07-15 15:10:00,32.9,32.94,32.79,32.86,284800.0,23.5157,23.5443,23.4371,23.4871,284800.0
2008-07-15 15:20:00,32.85,32.85,32.69,32.72,669000.0,23.4799,23.4799,23.3656,23.387,669000.0
2008-07-15 15:30:00,32.71,32.77,32.63,32.67,175600.0,23.3799,23.4228,23.3227,23.3513,175600.0
2008-07-15 15:40:00,32.67,32.69,32.53,32.55,692800.0,23.3513,23.3656,23.2512,23.2655,692800.0
2008-07-15 15:50:00,32.56,32.61,32.53,32.55,481100.0,23.2727,23.3084,23.2512,23.2655,481100.0
2008-07-16 09:30:00,32.75,32.75,32.51,32.53,77000.0,23.4085,23.4085,23.2369,23.2512,77000.0
2008-07-16 09:40:00,32.53,32.55,32.34,32.36,432200.0,23.2512,23.2655,23.1154,23.1297,432200.0
2008-07-16 09:50:00,32.36,32.78,32.36,32.77,705800.0,23.1297,23.4299,23.1297,23.4228,705800.0
2008-07-16 10:00:00,32.76,32.79,32.58,32.65,883900.0,23.4156,23.4371,23.287,23.337,883900.0
2008-07-16 10:10:00,32.66,32.66,32.54,32.54,229700.0,23.3441,23.3441,23.2584,23.2584,229700.0
2008-07-16 10:20:00,32.54,32.66,32.5,32.63,200500.0,23.2584,23.3441,23.2298,23.3227,200500.0
2008-07-16 10:30:00,32.64,32.92,32.59,32.91,307700.0,23.3298,23.53,23.2941,23.5228,307700.0
2008-07-16 10:40:00,32.91,32.99,32.87,32.95,207000.0,23.5228,23.58,23.4942,23.5514,207000.0
2008-07-16 10:50:00,32.96,33.01,32.92,32.98,280700.0,23.5586,23.5943,23.53,23.5729,280700.0
2008-07-16 11:00:00,32.98,33.12,32.98,33.03,121000.0,23.5729,23.6729,23.5729,23.6086,121000.0
2008-07-16 11:10:00,33.03,33.1,33.03,33.07,76800.0,23.6086,23.6586,23.6086,23.6372,76800.0
2008-07-16 11:20:00,33.07,33.07,32.94,32.97,115900.0,23.6372,23.6372,23.5443,23.5657,115900.0
2008-07-16 11:30:00,32.97,33.03,32.94,32.94,57900.0,23.5657,23.6086,23.5443,23.5443,57900.0
2008-07-16 11:40:00,32.94,32.95,32.89,32.91,62000.0,23.5443,23.5514,23.5085,23.5228,62000.0
2008-07-16 11:50:00,32.91,33.01,32.91,32.99,42300.0,23.5228,23.5943,23.5228,23.58,42300.0
2008-07-16 12:00:00,32.99,33.03,32.96,33.0,104200.0,23.58,23.6086,23.5586,23.5872,104200.0
2008-07-16 12:10:00,33.0,33.08,32.98,33.04,99300.0,23.5872,23.6443,23.5729,23.6157,99300.0
2008-07-16 12:20:00,33.05,33.16,32.99,33.15,98600.0,23.6229,23.7015,23.58,23.6944,98600.0
2008-07-16 12:30:00,33.15,33.16,33.07,33.07,166800.0,23.6944,23.7015,23.6372,23.6372,166800.0
2008-07-16 12:40:00,33.08,33.12,33.06,33.09,132800.0,23.6443,23.6729,23.63,23.6515,132800.0
2008-07-16 12:50:00,33.09,33.14,33.09,33.13,149000.0,23.6515,23.6872,23.6515,23.6801,149000.0
2008-07-16 13:00:00,33.12,33.24,33.11,33.18,158700.0,23.6729,23.7587,23.6658,23.7158,158700.0
2008-07-16 13:10:00,33.18,33.18,33.1,33.12,250700.0,23.7158,23.7158,23.6586,23.6729,250700.0
2008-07-16 13:20:00,33.11,33.21,33.11,33.19,65100.0,23.6658,23.7373,23.6658,23.723,65100.0
2008-07-16 13:30:00,33.18,33.22,33.15,33.16,155200.0,23.7158,23.7444,23.6944,23.7015,155200.0
2008-07-16 13:40:00,33.16,33.2,33.13,33.13,49900.0,23.7015,23.7301,23.6801,23.6801,49900.0
2008-07-16 13:50:00,33.14,33.18,33.13,33.18,39200.0,23.6872,23.7158,23.6801,23.7158,39200.0
2008-07-16 14:00:00,33.18,33.23,33.08,33.12,163300.0,23.7158,23.7516,23.6443,23.6729,163300.0
2008-07-16 14:10:00,33.13,33.29,33.12,33.28,126400.0,23.6801,23.7944,23.6729,23.7873,126400.0
2008-07-16 14:20:00,33.26,33.34,33.26,33.27,109500.0,23.773,23.8302,23.773,23.7801,109500.0
2008-07-16 14:30:00,33.27,33.33,33.24,33.32,313200.0,23.7801,23.823,23.7587,23.8159,313200.0
2008-07-16 14:40:00,33.33,33.33,33.23,33.27,222700.0,23.823,23.823,23.7516,23.7801,222700.0
2008-07-16 14:50:00,33.27,33.34,33.27,33.3,408800.0,23.7801,23.8302,23.7801,23.8016,408800.0
2008-07-16 15:00:00,33.3,33.36,33.29,33.34,111800.0,23.8016,23.8445,23.7944,23.8302,111800.0
2008-07-16 15:10:00,33.34,33.39,33.31,33.37,186700.0,23.8302,23.8659,23.8087,23.8516,186700.0
2008-07-16 15:20:00,33.38,33.48,33.38,33.46,128600.0,23.8588,23.9302,23.8588,23.9159,128600.0
2008-07-16 15:30:00,33.46,33.49,33.4,33.49,427200.0,23.9159,23.9374,23.8731,23.9374,427200.0
2008-07-16 15:40:00,33.48,33.51,33.46,33.48,944100.0,23.9302,23.9517,23.9159,23.9302,944100.0
2008-07-16 15:50:00,33.48,33.59,33.48,33.57,585300.0,23.9302,24.0089,23.9302,23.9946,585300.0
2008-07-17 09:30:00,33.83,33.86,33.79,33.8,199000.0,24.1804,24.2019,24.1518,24.159,199000.0
2008-07-17 09:40:00,33.8,33.87,33.78,33.8,531600.0,24.159,24.209,24.1447,24.159,531600.0
2008-07-17 09:50:00,33.81,33.83,33.67,33.74,680500.0,24.1661,24.1804,24.066,24.1161,680500.0
2008-07-17 10:00:00,33.73,33.8,33.59,33.61,383500.0,24.1089,24.159,24.0089,24.0232,383500.0
2008-07-17 10:10:00,33.61,33.69,33.56,33.69,285800.0,24.0232,24.0803,23.9874,24.0803,285800.0
2008-07-17 10:20:00,33.7,33.75,33.67,33.68,224300.0,24.0875,24.1232,24.066,24.0732,224300.0
2008-07-17 10:30:00,33.69,33.74,33.64,33.68,125200.0,24.0803,24.1161,24.0446,24.0732,125200.0
2008-07-17 10:40:00,33.66,33.68,33.57,33.62,105100.0,24.0589,24.0732,23.9946,24.0303,105100.0
2008-07-17 10:50:00,33.62,33.62,33.52,33.56,110300.0,24.0303,24.0303,23.9588,23.9874,110300.0
2008-07-17 11:00:00,33.57,33.58,33.49,33.51,415500.0,23.9946,24.0017,23.9374,23.9517,415500.0
2008-07-17 11:10:00,33.52,33.61,33.46,33.56,875700.0,23.9588,24.0232,23.9159,23.9874,875700.0
2008-07-17 11:20:00,33.56,33.69,33.51,33.65,179400.0,23.9874,24.0803,23.9517,24.0518,179400.0
2008-07-17 11:30:00,33.65,33.77,33.63,33.77,971800.0,24.0518,24.1375,24.0375,24.1375,971800.0
2008-07-17 11:40:00,33.77,33.84,33.76,33.79,438100.0,24.1375,24.1876,24.1304,24.1518,438100.0
2008-07-17 11:50:00,33.8,33.87,33.8,33.86,117600.0,24.159,24.209,24.159,24.2019,117600.0
2008-07-17 12:00:00,33.86,33.86,33.79,33.8,78200.0,24.2019,24.2019,24.1518,24.159,78200.0
2008-07-17 12:10:00,33.8,33.82,33.76,33.8,66400.0,24.159,24.1733,24.1304,24.159,66400.0
2008-07-17 12:20:00,33.79,33.84,33.77,33.79,83600.0,24.1518,24.1876,24.1375,24.1518,83600.0
2008-07-17 12:30:00,33.79,33.8,33.73,33.73,49300.0,24.1518,24.159,24.1089,24.1089,49300.0
2008-07-17 12:40:00,33.7,33.82,33.7,33.81,81900.0,24.0875,24.1733,24.0875,24.1661,81900.0
2008-07-17 12:50:00,33.82,33.9,33.81,33.87,113100.0,24.1733,24.2304,24.1661,24.209,113100.0
2008-07-17 13:00:00,33.86,33.89,33.81,33.89,107000.0,24.2019,24.2233,24.1661,24.2233,107000.0
2008-07-17 13:10:00,33.89,34.15,33.87,34.15,313400.0,24.2233,24.4091,24.209,24.4091,313400.0
2008-07-17 13:20:00,34.15,34.15,34.04,34.05,99600.0,24.4091,24.4091,24.3305,24.3377,99600.0
2008-07-17 13:30:00,34.05,34.15,34.05,34.14,310400.0,24.3377,24.4091,24.3377,24.402,310400.0
2008-07-17 13:40:00,34.13,34.19,34.11,34.19,252600.0,24.3948,24.4377,24.3805,24.4377,252600.0
2008-07-17 13:50:00,34.19,34.2,34.12,34.13,298600.0,24.4377,24.4449,24.3877,24.3948,298600.0
2008-07-17 14:00:00,34.13,34.19,34.13,34.15,81500.0,24.3948,24.4377,24.3948,24.4091,81500.0
2008-07-17 14:10:00,34.15,34.18,34.11,34.14,157200.0,24.4091,24.4306,24.3805,24.402,157200.0
2008-07-17 14:20:00,34.15,34.21,34.15,34.19,157800.0,24.4091,24.452,24.4091,24.4377,157800.0
2008-07-17 14:30:00,34.19,34.19,34.1,34.11,89100.0,24.4377,24.4377,24.3734,24.3805,89100.0
2008-07-17 14:40:00,34.12,34.14,34.04,34.07,86900.0,24.3877,24.402,24.3305,24.352,86900.0
2008-07-17 14:50:00,34.08,34.12,33.97,34.04,258700.0,24.3591,24.3877,24.2805,24.3305,258700.0
2008-07-17 15:00:00,34.04,34.14,34.02,34.08,440300.0,24.3305,24.402,24.3162,24.3591,440300.0
2008-07-17 15:10:00,34.04,34.12,34.04,34.12,428700.0,24.3305,24.3877,24.3305,24.3877,428700.0
2008-07-17 15:20:00,34.12,34.14,34.04,34.05,124400.0,24.3877,24.402,24.3305,24.3377,124400.0
2008-07-17 15:30:00,34.05,34.07,33.95,34.0,202100.0,24.3377,24.352,24.2662,24.3019,202100.0
2008-07-17 15:40:00,34.0,34.11,33.99,34.09,469700.0,24.3019,24.3805,24.2948,24.3662,469700.0
2008-07-17 15:50:00,34.09,34.09,34.04,34.07,541300.0,24.3662,24.3662,24.3305,24.352,541300.0
2008-07-18 09:30:00,34.15,34.23,33.99,33.99,194900.0,24.4091,24.4663,24.2948,24.2948,194900.0
2008-07-18 09:40:00,33.99,34.07,33.92,34.07,335300.0,24.2948,24.352,24.2447,24.352,335300.0
2008-07-18 09:50:00,34.08,34.09,33.86,33.89,122900.0,24.3591,24.3662,24.2019,24.2233,122900.0
2008-07-18 10:00:00,33.89,34.0,33.87,33.99,436800.0,24.2233,24.3019,24.209,24.2948,436800.0
2008-07-18 10:10:00,34.0,34.03,33.9,33.9,326600.0,24.3019,24.3234,24.2304,24.2304,326600.0
2008-07-18 10:20:00,33.9,33.9,33.81,33.89,160600.0,24.2304,24.2304,24.1661,24.2233,160600.0
2008-07-18 10:30:00,33.89,33.92,33.83,33.84,80800.0,24.2233,24.2447,24.1804,24.1876,80800.0
2008-07-18 10:40:00,33.84,33.96,33.8,33.95,99400.0,24.1876,24.2733,24.159,24.2662,99400.0
2008-07-18 10:50:00,33.96,33.99,33.91,33.95,67100.0,24.2733,24.2948,24.2376,24.2662,67100.0
2008-07-18 11:00:00,33.94,33.98,33.94,33.97,75800.0,24.259,24.2876,24.259,24.2805,75800.0
2008-07-18 11:10:00,33.97,34.11,33.97,34.09,154200.0,24.2805,24.3805,24.2805,24.3662,154200.0
2008-07-18 11:20:00,34.08,34.12,34.02,34.04,148600.0,24.3591,24.3877,24.3162,24.3305,148600.0
2008-07-18 11:30:00,34.03,34.05,33.99,34.0,124500.0,24.3234,24.3377,24.2948,24.3019,124500.0
2008-07-18 11:40:00,34.0,34.05,33.98,33.98,79500.0,24.3019,24.3377,24.2876,24.2876,79500.0
2008-07-18 11:50:00,33.99,34.01,33.95,33.96,133100.0,24.2948,24.3091,24.2662,24.2733,133100.0
2008-07-18 12:00:00,33.97,33.99,33.92,33.92,73300.0,24.2805,24.2948,24.2447,24.2447,73300.0
2008-07-18 12:10:00,33.92,33.93,33.83,33.85,108600.0,24.2447,24.2519,24.1804,24.1947,108600.0
2008-07-18 12:20:00,33.85,33.91,33.85,33.87,144600.0,24.1947,24.2376,24.1947,24.209,144600.0
2008-07-18 12:30:00,33.86,33.88,33.81,33.88,143500.0,24.2019,24.2161,24.1661,24.2161,143500.0
2008-07-18 12:40:00,33.88,33.9,33.84,33.87,119000.0,24.2161,24.2304,24.1876,24.209,119000.0
2008-07-18 12:50:00,33.88,33.88,33.8,33.81,177700.0,24.2161,24.2161,24.159,24.1661,177700.0
2008-07-18 13:00:00,33.82,33.88,33.82,33.82,354900.0,24.1733,24.2161,24.1733,24.1733,354900.0
2008-07-18 13:10:00,33.82,33.92,33.8,33.89,245400.0,24.1733,24.2447,24.159,24.2233,245400.0
2008-07-18 13:20:00,33.89,33.92,33.85,33.91,128100.0,24.2233,24.2447,24.1947,24.2376,128100.0
2008-07-18 13:30:00,33.91,33.98,33.87,33.94,231000.0,24.2376,24.2876,24.209,24.259,231000.0
2008-07-18 13:40:00,33.94,33.97,33.91,33.94,224200.0,24.259,24.2805,24.2376,24.259,224200.0
2008-07-18 13:50:00,33.94,33.98,33.93,33.96,115900.0,24.259,24.2876,24.2519,24.2733,115900.0
2008-07-18 14:00:00,33.97,33.99,33.94,33.97,192200.0,24.2805,24.2948,24.259,24.2805,192200.0
2008-07-18 14:10:00,33.97,34.04,33.97,34.02,296100.0,24.2805,24.3305,24.2805,24.3162,296100.0
2008-07-18 14:20:00,34.01,34.05,34.01,34.03,185000.0,24.3091,24.3377,24.3091,24.3234,185000.0
2008-07-18 14:30:00,34.04,34.04,33.98,34.0,129000.0,24.3305,24.3305,24.2876,24.3019,129000.0
2008-07-18 14:40:00,34.0,34.02,33.98,33.99,197000.0,24.3019,24.3162,24.2876,24.2948,197000.0
2008-07-18 14:50:00,33.99,34.01,33.94,33.97,232100.0,24.2948,24.3091,24.259,24.2805,232100.0
2008-07-18 15:00:00,33.97,34.02,33.95,34.0,136700.0,24.2805,24.3162,24.2662,24.3019,136700.0
2008-07-18 15:10:00,34.0,34.05,33.96,33.98,180500.0,24.3019,24.3377,24.2733,24.2876,180500.0
2008-07-18 15:20:00,33.99,34.02,33.97,33.98,234100.0,24.2948,24.3162,24.2805,24.2876,234100.0
2008-07-18 15:30:00,33.99,34.05,33.98,34.03,172600.0,24.2948,24.3377,24.2876,24.3234,172600.0
2008-07-18 15:40:00,34.04,34.07,34.0,34.05,246100.0,24.3305,24.352,24.3019,24.3377,246100.0
2008-07-18 15:50:00,34.05,34.07,34.01,34.07,381800.0,24.3377,24.352,24.3091,24.352,381800.0
2008-07-21 09:30:00,34.24,34.25,33.96,34.1,137900.0,24.4735,24.4806,24.2733,24.3734,137900.0
2008-07-21 09:40:00,34.1,34.14,34.06,34.07,277100.0,24.3734,24.402,24.3448,24.352,277100.0
2008-07-21 09:50:00,34.06,34.09,34.04,34.07,294600.0,24.3448,24.3662,24.3305,24.352,294600.0
2008-07-21 10:00:00,34.07,34.12,33.92,34.03,440900.0,24.352,24.3877,24.2447,24.3234,440900.0
2008-07-21 10:10:00,34.03,34.07,34.01,34.06,413300.0,24.3234,24.352,24.3091,24.3448,413300.0
2008-07-21 10:20:00,34.06,34.06,33.91,33.92,240400.0,24.3448,24.3448,24.2376,24.2447,240400.0
2008-07-21 10:30:00,33.92,33.93,33.87,33.93,720100.0,24.2447,24.2519,24.209,24.2519,720100.0
2008-07-21 10:40:00,33.94,34.01,33.94,34.0,199400.0,24.259,24.3091,24.259,24.3019,199400.0
2008-07-21 10:50:00,34.01,34.02,33.96,33.98,122800.0,24.3091,24.3162,24.2733,24.2876,122800.0
2008-07-21 11:00:00,33.97,34.0,33.91,34.0,110500.0,24.2805,24.3019,24.2376,24.3019,110500.0
2008-07-21 11:10:00,34.0,34.01,33.94,33.96,65300.0,24.3019,24.3091,24.259,24.2733,65300.0
2008-07-21 11:20:00,33.96,34.02,33.93,34.0,219500.0,24.2733,24.3162,24.2519,24.3019,219500.0
2008-07-21 11:30:00,34.0,34.01,33.9,33.9,55100.0,24.3019,24.3091,24.2304,24.2304,55100.0
2008-07-21 11:40:00,33.9,33.93,33.87,33.91,94800.0,24.2304,24.2519,24.209,24.2376,94800.0
2008-07-21 11:50:00,33.91,33.91,33.84,33.85,41200.0,24.2376,24.2376,24.1876,24.1947,41200.0
2008-07-21 12:00:00,33.85,33.89,33.84,33.87,136500.0,24.1947,24.2233,24.1876,24.209,136500.0
2008-07-21 12:10:00,33.87,33.9,33.83,33.89,61700.0,24.209,24.2304,24.1804,24.2233,61700.0
2008-07-21 12:20:00,33.89,33.94,33.87,33.92,119300.0,24.2233,24.259,24.209,24.2447,119300.0
2008-07-21 12:30:00,33.93,33.97,33.93,33.94,56900.0,24.2519,24.2805,24.2519,24.259,56900.0
2008-07-21 12:40:00,33.94,33.99,33.93,33.95,65000.0,24.259,24.2948,24.2519,24.2662,65000.0
2008-07-21 12:50:00,33.95,33.95,33.9,33.91,56400.0,24.2662,24.2662,24.2304,24.2376,56400.0
2008-07-21 13:00:00,33.91,33.97,33.9,33.97,35400.0,24.2376,24.2805,24.2304,24.2805,35400.0
2008-07-21 13:10:00,33.97,33.97,33.91,33.95,85800.0,24.2805,24.2805,24.2376,24.2662,85800.0
2008-07-21 13:20:00,33.94,33.98,33.91,33.96,59200.0,24.259,24.2876,24.2376,24.2733,59200.0
2008-07-21 13:30:00,33.97,34.03,33.95,34.02,37900.0,24.2805,24.3234,24.2662,24.3162,37900.0
2008-07-21 13:40:00,34.02,34.02,33.97,33.97,80700.0,24.3162,24.3162,24.2805,24.2805,80700.0
2008-07-21 13:50:00,33.98,34.01,33.95,33.99,285200.0,24.2876,24.3091,24.2662,24.2948,285200.0
2008-07-21 14:00:00,34.0,34.02,33.96,33.98,214300.0,24.3019,24.3162,24.2733,24.2876,214300.0
2008-07-21 14:10:00,33.98,34.0,33.95,33.99,135600.0,24.2876,24.3019,24.2662,24.2948,135600.0
2008-07-21 14:20:00,33.99,34.04,33.94,33.95,95200.0,24.2948,24.3305,24.259,24.2662,95200.0
2008-07-21 14:30:00,33.95,33.99,33.94,33.96,79000.0,24.2662,24.2948,24.259,24.2733,79000.0
2008-07-21 14:40:00,33.96,33.99,33.94,33.98,40200.0,24.2733,24.2948,24.259,24.2876,40200.0
2008-07-21 14:50:00,33.97,34.01,33.96,34.0,25800.0,24.2805,24.3091,24.2733,24.3019,25800.0
2008-07-21 15:00:00,34.0,34.04,33.95,33.99,74300.0,24.3019,24.3305,24.2662,24.2948,74300.0
2008-07-21 15:10:00,33.98,34.01,33.97,34.01,82800.0,24.2876,24.3091,24.2805,24.3091,82800.0
2008-07-21 15:20:00,34.01,34.05,34.01,34.03,61600.0,24.3091,24.3377,24.3091,24.3234,61600.0
2008-07-21 15:30:00,34.03,34.05,34.01,34.05,363600.0,24.3234,24.3377,24.3091,24.3377,363600.0
2008-07-21 15:40:00,34.06,34.1,34.02,34.06,1282500.0,24.3448,24.3734,24.3162,24.3448,1282500.0
2008-07-21 15:50:00,34.06,34.12,34.04,34.12,465500.0,24.3448,24.3877,24.3305,24.3877,465500.0
2008-07-21 16:00:00,34.1,34.15,34.1,34.15,1500.0,24.3734,24.4091,24.3734,24.4091,1500.0
2008-07-21 16:10:00,34.15,34.15,34.15,34.15,0.0,24.4091,24.4091,24.4091,24.4091,0.0
2008-07-22 09:30:00,34.08,34.23,34.08,34.17,153200.0,24.3591,24.4663,24.3591,24.4234,153200.0
2008-07-22 09:40:00,34.15,34.35,34.13,34.33,145700.0,24.4091,24.5521,24.3948,24.5378,145700.0
2008-07-22 09:50:00,34.33,34.43,34.28,34.43,551700.0,24.5378,24.6093,24.5021,24.6093,551700.0
2008-07-22 10:00:00,34.44,34.58,34.43,34.47,451100.0,24.6164,24.7165,24.6093,24.6379,451100.0
2008-07-22 10:10:00,34.46,34.62,34.46,34.58,125700.0,24.6307,24.7451,24.6307,24.7165,125700.0
2008-07-22 10:20:00,34.6,34.63,34.55,34.55,375100.0,24.7308,24.7522,24.695,24.695,375100.0
2008-07-22 10:30:00,34.56,34.59,34.51,34.54,208000.0,24.7022,24.7236,24.6664,24.6879,208000.0
2008-07-22 10:40:00,34.55,34.61,34.55,34.56,121200.0,24.695,24.7379,24.695,24.7022,121200.0
2008-07-22 10:50:00,34.56,34.58,34.46,34.47,133900.0,24.7022,24.7165,24.6307,24.6379,133900.0
2008-07-22 11:00:00,34.48,34.55,34.48,34.5,76400.0,24.645,24.695,24.645,24.6593,76400.0
2008-07-22 11:10:00,34.51,34.58,34.5,34.57,91100.0,24.6664,24.7165,24.6593,24.7093,91100.0
2008-07-22 11:20:00,34.57,34.65,34.57,34.58,197100.0,24.7093,24.7665,24.7093,24.7165,197100.0
2008-07-22 11:30:00,34.58,34.59,34.53,34.53,69200.0,24.7165,24.7236,24.6807,24.6807,69200.0
2008-07-22 11:40:00,34.53,34.58,34.53,34.56,24600.0,24.6807,24.7165,24.6807,24.7022,24600.0
2008-07-22 11:50:00,34.56,34.56,34.51,34.54,52400.0,24.7022,24.7022,24.6664,24.6879,52400.0
2008-07-22 12:00:00,34.53,34.62,34.53,34.62,29600.0,24.6807,24.7451,24.6807,24.7451,29600.0
2008-07-22 12:10:00,34.63,34.64,34.57,34.59,73200.0,24.7522,24.7594,24.7093,24.7236,73200.0
2008-07-22 12:20:00,34.59,34.63,34.52,34.55,70400.0,24.7236,24.7522,24.6736,24.695,70400.0
2008-07-22 12:30:00,34.55,34.58,34.52,34.55,53500.0,24.695,24.7165,24.6736,24.695,53500.0
2008-07-22 12:40:00,34.55,34.58,34.51,34.54,57700.0,24.695,24.7165,24.6664,24.6879,57700.0
2008-07-22 12:50:00,34.54,34.57,34.52,34.56,50800.0,24.6879,24.7093,24.6736,24.7022,50800.0
2008-07-22 13:00:00,34.56,34.56,34.5,34.51,57400.0,24.7022,24.7022,24.6593,24.6664,57400.0
2008-07-22 13:10:00,34.51,34.53,34.5,34.51,84400.0,24.6664,24.6807,24.6593,24.6664,84400.0
2008-07-22 13:20:00,34.51,34.56,34.51,34.53,120300.0,24.6664,24.7022,24.6664,24.6807,120300.0
2008-07-22 13:30:00,34.53,34.56,34.48,34.55,81700.0,24.6807,24.7022,24.645,24.695,81700.0
2008-07-22 13:40:00,34.54,34.59,34.54,34.56,122900.0,24.6879,24.7236,24.6879,24.7022,122900.0
2008-07-22 13:50:00,34.55,34.58,34.52,34.54,87900.0,24.695,24.7165,24.6736,24.6879,87900.0
2008-07-22 14:00:00,34.54,34.54,34.46,34.48,184200.0,24.6879,24.6879,24.6307,24.645,184200.0
2008-07-22 14:10:00,34.48,34.48,34.37,34.4,142000.0,24.645,24.645,24.5664,24.5878,142000.0
2008-07-22 14:20:00,34.4,34.53,34.4,34.53,218000.0,24.5878,24.6807,24.5878,24.6807,218000.0
2008-07-22 14:30:00,34.54,34.56,34.49,34.56,88300.0,24.6879,24.7022,24.6522,24.7022,88300.0
2008-07-22 14:40:00,34.56,34.63,34.53,34.62,391700.0,24.7022,24.7522,24.6807,24.7451,391700.0
2008-07-22 14:50:00,34.62,34.62,34.53,34.55,127000.0,24.7451,24.7451,24.6807,24.695,127000.0
2008-07-22 15:00:00,34.56,34.58,34.5,34.5,73700.0,24.7022,24.7165,24.6593,24.6593,73700.0
2008-07-22 15:10:00,34.5,34.54,34.5,34.53,72500.0,24.6593,24.6879,24.6593,24.6807,72500.0
2008-07-22 15:20:00,34.53,34.55,34.52,34.54,226300.0,24.6807,24.695,24.6736,24.6879,226300.0
2008-07-22 15:30:00,34.54,34.61,34.53,34.61,297300.0,24.6879,24.7379,24.6807,24.7379,297300.0
2008-07-22 15:40:00,34.61,34.7,34.6,34.67,335000.0,24.7379,24.8023,24.7308,24.7808,335000.0
2008-07-22 15:50:00,34.67,34.79,34.67,34.75,971300.0,24.7808,24.8666,24.7808,24.838,971300.0
2008-07-22 16:00:00,34.77,34.85,34.75,34.85,500.0,24.8523,24.9095,24.838,24.9095,500.0
2008-07-22 16:10:00,34.85,34.85,34.85,34.85,0.0,24.9095,24.9095,24.9095,24.9095,0.0
2008-07-23 09:30:00,35.0,35.0,34.81,34.81,290500.0,25.0167,25.0167,24.8809,24.8809,290500.0
2008-07-23 09:40:00,34.81,34.87,34.76,34.79,274700.0,24.8809,24.9238,24.8451,24.8666,274700.0
2008-07-23 09:50:00,34.79,34.79,34.62,34.67,730600.0,24.8666,24.8666,24.7451,24.7808,730600.0
2008-07-23 10:00:00,34.67,34.79,34.63,34.79,451000.0,24.7808,24.8666,24.7522,24.8666,451000.0
2008-07-23 10:10:00,34.78,34.92,34.78,34.9,156900.0,24.8594,24.9595,24.8594,24.9452,156900.0
2008-07-23 10:20:00,34.9,34.98,34.9,34.93,129800.0,24.9452,25.0024,24.9452,24.9666,129800.0
2008-07-23 10:30:00,34.92,35.06,34.89,35.03,477100.0,24.9595,25.0596,24.9381,25.0381,477100.0
2008-07-23 10:40:00,35.04,35.09,35.01,35.04,307400.0,25.0453,25.081,25.0238,25.0453,307400.0
2008-07-23 10:50:00,35.04,35.09,35.01,35.02,184200.0,25.0453,25.081,25.0238,25.031,184200.0
2008-07-23 11:00:00,35.02,35.02,34.93,34.97,431600.0,25.031,25.031,24.9666,24.9952,431600.0
2008-07-23 11:10:00,34.97,35.04,34.96,35.02,576100.0,24.9952,25.0453,24.9881,25.031,576100.0
2008-07-23 11:20:00,35.01,35.04,35.0,35.01,80500.0,25.0238,25.0453,25.0167,25.0238,80500.0
2008-07-23 11:30:00,35.02,35.03,34.99,35.02,66900.0,25.031,25.0381,25.0095,25.031,66900.0
2008-07-23 11:40:00,35.01,35.11,35.0,35.1,117000.0,25.0238,25.0953,25.0167,25.0882,117000.0
2008-07-23 11:50:00,35.1,35.11,35.0,35.02,462500.0,25.0882,25.0953,25.0167,25.031,462500.0
2008-07-23 12:00:00,35.02,35.03,34.95,34.96,171200.0,25.031,25.0381,24.9809,24.9881,171200.0
2008-07-23 12:10:00,34.95,34.98,34.9,34.95,115800.0,24.9809,25.0024,24.9452,24.9809,115800.0
2008-07-23 12:20:00,34.95,34.95,34.89,34.9,88100.0,24.9809,24.9809,24.9381,24.9452,88100.0
2008-07-23 12:30:00,34.9,34.97,34.85,34.96,100300.0,24.9452,24.9952,24.9095,24.9881,100300.0
2008-07-23 12:40:00,34.96,34.97,34.92,34.92,247200.0,24.9881,24.9952,24.9595,24.9595,247200.0
2008-07-23 12:50:00,34.93,34.97,34.91,34.96,228500.0,24.9666,24.9952,24.9524,24.9881,228500.0
2008-07-23 13:00:00,34.96,34.96,34.86,34.87,61200.0,24.9881,24.9881,24.9166,24.9238,61200.0
2008-07-23 13:10:00,34.87,34.92,34.86,34.91,96400.0,24.9238,24.9595,24.9166,24.9524,96400.0
2008-07-23 13:20:00,34.91,34.95,34.89,34.91,70800.0,24.9524,24.9809,24.9381,24.9524,70800.0
2008-07-23 13:30:00,34.9,34.91,34.85,34.9,54000.0,24.9452,24.9524,24.9095,24.9452,54000.0
2008-07-23 13:40:00,34.93,35.04,34.91,35.01,408700.0,24.9666,25.0453,24.9524,25.0238,408700.0
2008-07-23 13:50:00,35.01,35.02,34.83,34.91,247600.0,25.0238,25.031,24.8952,24.9524,247600.0
2008-07-23 14:00:00,34.9,35.05,34.89,35.03,189300.0,24.9452,25.0524,24.9381,25.0381,189300.0
2008-07-23 14:10:00,35.02,35.04,34.96,34.99,192700.0,25.031,25.0453,24.9881,25.0095,192700.0
2008-07-23 14:20:00,34.99,35.11,34.99,35.1,161700.0,25.0095,25.0953,25.0095,25.0882,161700.0
2008-07-23 14:30:00,35.11,35.17,35.06,35.08,104000.0,25.0953,25.1382,25.0596,25.0739,104000.0
2008-07-23 14:40:00,35.1,35.11,35.04,35.04,98000.0,25.0882,25.0953,25.0453,25.0453,98000.0
2008-07-23 14:50:00,35.05,35.11,35.05,35.08,67200.0,25.0524,25.0953,25.0524,25.0739,67200.0
2008-07-23 15:00:00,35.09,35.09,35.02,35.03,98700.0,25.081,25.081,25.031,25.0381,98700.0
2008-07-23 15:10:00,35.03,35.1,35.02,35.05,101900.0,25.0381,25.0882,25.031,25.0524,101900.0
2008-07-23 15:20:00,35.05,35.11,35.01,35.04,128300.0,25.0524,25.0953,25.0238,25.0453,128300.0
2008-07-23 15:30:00,35.04,35.09,35.01,35.04,157700.0,25.0453,25.081,25.0238,25.0453,157700.0
2008-07-23 15:40:00,35.04,35.08,35.01,35.05,334600.0,25.0453,25.0739,25.0238,25.0524,334600.0
2008-07-23 15:50:00,35.04,35.21,35.04,35.21,373100.0,25.0453,25.1668,25.0453,25.1668,373100.0
2008-07-23 16:00:00,35.15,35.15,35.15,35.15,3000.0,25.1239,25.1239,25.1239,25.1239,3000.0
2008-07-23 16:10:00,35.15,35.15,35.15,35.15,0.0,25.1239,25.1239,25.1239,25.1239,0.0
2008-07-24 09:30:00,35.3,35.35,35.06,35.1,122000.0,25.2311,25.2668,25.0596,25.0882,122000.0
2008-07-24 09:40:00,35.11,35.11,34.98,34.98,219500.0,25.0953,25.0953,25.0024,25.0024,219500.0
2008-07-24 09:50:00,34.98,34.98,34.89,34.9,277300.0,25.0024,25.0024,24.9381,24.9452,277300.0
2008-07-24 10:00:00,34.89,34.9,34.72,34.74,463800.0,24.9381,24.9452,24.8165,24.8308,463800.0
2008-07-24 10:10:00,34.74,34.85,34.74,34.84,207600.0,24.8308,24.9095,24.8308,24.9023,207600.0
2008-07-24 10:20:00,34.82,34.95,34.82,34.95,610400.0,24.888,24.9809,24.888,24.9809,610400.0
2008-07-24 10:30:00,34.94,34.99,34.93,34.96,236900.0,24.9738,25.0095,24.9666,24.9881,236900.0
2008-07-24 10:40:00,34.96,34.99,34.9,34.95,275200.0,24.9881,25.0095,24.9452,24.9809,275200.0
2008-07-24 10:50:00,34.96,35.01,34.9,34.93,189600.0,24.9881,25.0238,24.9452,24.9666,189600.0
2008-07-24 11:00:00,34.92,34.93,34.82,34.83,187100.0,24.9595,24.9666,24.888,24.8952,187100.0
2008-07-24 11:10:00,34.82,34.88,34.81,34.87,145300.0,24.888,24.9309,24.8809,24.9238,145300.0
2008-07-24 11:20:00,34.87,34.87,34.74,34.74,129600.0,24.9238,24.9238,24.8308,24.8308,129600.0
2008-07-24 11:30:00,34.73,34.76,34.72,34.76,129000.0,24.8237,24.8451,24.8165,24.8451,129000.0
2008-07-24 11:40:00,34.76,34.76,34.73,34.75,96400.0,24.8451,24.8451,24.8237,24.838,96400.0
2008-07-24 11:50:00,34.75,34.77,34.72,34.75,33900.0,24.838,24.8523,24.8165,24.838,33900.0
2008-07-24 12:00:00,34.76,34.78,34.69,34.71,34600.0,24.8451,24.8594,24.7951,24.8094,34600.0
2008-07-24 12:10:00,34.71,34.72,34.69,34.69,24000.0,24.8094,24.8165,24.7951,24.7951,24000.0
2008-07-24 12:20:00,34.7,34.7,34.63,34.64,70100.0,24.8023,24.8023,24.7522,24.7594,70100.0
2008-07-24 12:30:00,34.64,34.66,34.6,34.62,115600.0,24.7594,24.7737,24.7308,24.7451,115600.0
2008-07-24 12:40:00,34.63,34.65,34.6,34.64,83500.0,24.7522,24.7665,24.7308,24.7594,83500.0
2008-07-24 12:50:00,34.64,34.64,34.6,34.6,125400.0,24.7594,24.7594,24.7308,24.7308,125400.0
2008-07-24 13:00:00,34.6,34.6,34.5,34.52,159700.0,24.7308,24.7308,24.6593,24.6736,159700.0
2008-07-24 13:10:00,34.54,34.6,34.54,34.55,224000.0,24.6879,24.7308,24.6879,24.695,224000.0
2008-07-24 13:20:00,34.54,34.57,34.52,34.56,73200.0,24.6879,24.7093,24.6736,24.7022,73200.0
2008-07-24 13:30:00,34.55,34.59,34.49,34.52,285600.0,24.695,24.7236,24.6522,24.6736,285600.0
2008-07-24 13:40:00,34.52,34.54,34.5,34.53,102400.0,24.6736,24.6879,24.6593,24.6807,102400.0
2008-07-24 13:50:00,34.53,34.55,34.49,34.5,78200.0,24.6807,24.695,24.6522,24.6593,78200.0
2008-07-24 14:00:00,34.5,34.52,34.45,34.47,119700.0,24.6593,24.6736,24.6236,24.6379,119700.0
2008-07-24 14:10:00,34.47,34.48,34.39,34.42,144700.0,24.6379,24.645,24.5807,24.6021,144700.0
2008-07-24 14:20:00,34.42,34.42,34.37,34.37,102200.0,24.6021,24.6021,24.5664,24.5664,102200.0
2008-07-24 14:30:00,34.37,34.39,34.35,34.38,113700.0,24.5664,24.5807,24.5521,24.5735,113700.0
2008-07-24 14:40:00,34.37,34.57,34.35,34.4,79200.0,24.5664,24.7093,24.5521,24.5878,79200.0
2008-07-24 14:50:00,34.4,34.4,34.31,34.36,379700.0,24.5878,24.5878,24.5235,24.5592,379700.0
2008-07-24 15:00:00,34.36,34.42,34.34,34.35,136700.0,24.5592,24.6021,24.5449,24.5521,136700.0
2008-07-24 15:10:00,34.36,34.37,34.26,34.31,194500.0,24.5592,24.5664,24.4878,24.5235,194500.0
2008-07-24 15:20:00,34.3,34.32,34.25,34.28,204800.0,24.5163,24.5306,24.4806,24.5021,204800.0
2008-07-24 15:30:00,34.29,34.31,34.25,34.28,269800.0,24.5092,24.5235,24.4806,24.5021,269800.0
2008-07-24 15:40:00,34.28,34.57,34.22,34.26,1034200.0,24.5021,24.7093,24.4592,24.4878,1034200.0
2008-07-24 15:50:00,34.26,34.28,34.21,34.24,1017500.0,24.4878,24.5021,24.452,24.4735,1017500.0
2008-07-24 16:00:00,34.23,34.44,34.11,34.18,71400.0,24.4663,24.6164,24.3805,24.4306,71400.0
2008-07-24 16:10:00,34.15,34.15,34.15,34.15,10000.0,24.4091,24.4091,24.4091,24.4091,10000.0
2008-07-25 09:30:00,34.64,34.64,34.38,34.38,61500.0,24.7594,24.7594,24.5735,24.5735,61500.0
2008-07-25 09:40:00,34.36,34.37,34.25,34.29,74500.0,24.5592,24.5664,24.4806,24.5092,74500.0
2008-07-25 09:50:00,34.28,34.47,34.27,34.42,370000.0,24.5021,24.6379,24.4949,24.6021,370000.0
2008-07-25 10:00:00,34.42,34.56,34.42,34.46,498300.0,24.6021,24.7022,24.6021,24.6307,498300.0
2008-07-25 10:10:00,34.47,34.5,34.38,34.42,199500.0,24.6379,24.6593,24.5735,24.6021,199500.0
2008-07-25 10:20:00,34.42,34.48,34.28,34.28,285300.0,24.6021,24.645,24.5021,24.5021,285300.0
2008-07-25 10:30:00,34.27,34.33,34.26,34.32,79100.0,24.4949,24.5378,24.4878,24.5306,79100.0
2008-07-25 10:40:00,34.31,34.41,34.3,34.4,63200.0,24.5235,24.595,24.5163,24.5878,63200.0
2008-07-25 10:50:00,34.4,34.49,34.37,34.49,90000.0,24.5878,24.6522,24.5664,24.6522,90000.0
2008-07-25 11:00:00,34.49,34.49,34.42,34.44,69200.0,24.6522,24.6522,24.6021,24.6164,69200.0
2008-07-25 11:10:00,34.43,34.47,34.42,34.43,80200.0,24.6093,24.6379,24.6021,24.6093,80200.0
2008-07-25 11:20:00,34.43,34.45,34.3,34.36,82100.0,24.6093,24.6236,24.5163,24.5592,82100.0
2008-07-25 11:30:00,34.37,34.44,34.37,34.41,89300.0,24.5664,24.6164,24.5664,24.595,89300.0
2008-07-25 11:40:00,34.4,34.45,34.38,34.41,197000.0,24.5878,24.6236,24.5735,24.595,197000.0
2008-07-25 11:50:00,34.41,34.41,34.35,34.39,116200.0,24.595,24.595,24.5521,24.5807,116200.0
2008-07-25 12:00:00,34.38,34.4,34.36,34.39,84300.0,24.5735,24.5878,24.5592,24.5807,84300.0
2008-07-25 12:10:00,34.39,34.39,34.29,34.29,53100.0,24.5807,24.5807,24.5092,24.5092,53100.0
2008-07-25 12:20:00,34.29,34.39,34.29,34.38,87800.0,24.5092,24.5807,24.5092,24.5735,87800.0
2008-07-25 12:30:00,34.37,34.38,34.34,34.34,122800.0,24.5664,24.5735,24.5449,24.5449,122800.0
2008-07-25 12:40:00,34.34,34.41,34.34,34.39,90600.0,24.5449,24.595,24.5449,24.5807,90600.0
2008-07-25 12:50:00,34.4,34.44,34.4,34.41,57800.0,24.5878,24.6164,24.5878,24.595,57800.0
2008-07-25 13:00:00,34.42,34.48,34.42,34.45,117300.0,24.6021,24.645,24.6021,24.6236,117300.0
2008-07-25 13:10:00,34.45,34.46,34.33,34.42,267200.0,24.6236,24.6307,24.5378,24.6021,267200.0
2008-07-25 13:20:00,34.42,34.44,34.33,34.35,258200.0,24.6021,24.6164,24.5378,24.5521,258200.0
2008-07-25 13:30:00,34.34,34.38,34.33,34.37,93800.0,24.5449,24.5735,24.5378,24.5664,93800.0
2008-07-25 13:40:00,34.36,34.36,34.28,34.31,107100.0,24.5592,24.5592,24.5021,24.5235,107100.0
2008-07-25 13:50:00,34.31,34.38,34.3,34.34,76700.0,24.5235,24.5735,24.5163,24.5449,76700.0
2008-07-25 14:00:00,34.34,34.47,34.33,34.45,143900.0,24.5449,24.6379,24.5378,24.6236,143900.0
2008-07-25 14:10:00,34.45,34.45,34.39,34.44,110300.0,24.6236,24.6236,24.5807,24.6164,110300.0
2008-07-25 14:20:00,34.43,34.43,34.38,34.43,87300.0,24.6093,24.6093,24.5735,24.6093,87300.0
2008-07-25 14:30:00,34.41,34.48,34.4,34.47,66400.0,24.595,24.645,24.5878,24.6379,66400.0
2008-07-25 14:40:00,34.47,34.49,34.44,34.48,63400.0,24.6379,24.6522,24.6164,24.645,63400.0
2008-07-25 14:50:00,34.48,34.52,34.43,34.52,81900.0,24.645,24.6736,24.6093,24.6736,81900.0
2008-07-25 15:00:00,34.52,34.53,34.44,34.47,191900.0,24.6736,24.6807,24.6164,24.6379,191900.0
2008-07-25 15:10:00,34.46,34.47,34.37,34.42,509300.0,24.6307,24.6379,24.5664,24.6021,509300.0
2008-07-25 15:20:00,34.43,34.47,34.41,34.43,341900.0,24.6093,24.6379,24.595,24.6093,341900.0
2008-07-25 15:30:00,34.42,34.44,34.39,34.39,153000.0,24.6021,24.6164,24.5807,24.5807,153000.0
2008-07-25 15:40:00,34.39,34.44,34.37,34.44,673700.0,24.5807,24.6164,24.5664,24.6164,673700.0
2008-07-25 15:50:00,34.45,34.52,34.44,34.5,1042400.0,24.6236,24.6736,24.6164,24.6593,1042400.0
2008-07-25 16:00:00,34.51,34.51,34.47,34.47,1300.0,24.6664,24.6664,24.6379,24.6379,1300.0
2008-07-25 16:10:00,34.47,34.47,34.47,34.47,0.0,24.6379,24.6379,24.6379,24.6379,0.0
2008-07-28 09:30:00,34.6,34.6,34.36,34.43,55300.0,24.7308,24.7308,24.5592,24.6093,55300.0
2008-07-28 09:40:00,34.41,34.45,34.28,34.32,128500.0,24.595,24.6236,24.5021,24.5306,128500.0
2008-07-28 09:50:00,34.32,34.37,34.31,34.35,86200.0,24.5306,24.5664,24.5235,24.5521,86200.0
2008-07-28 10:00:00,34.35,34.43,34.35,34.41,245100.0,24.5521,24.6093,24.5521,24.595,245100.0
2008-07-28 10:10:00,34.4,34.41,34.36,34.4,185100.0,24.5878,24.595,24.5592,24.5878,185100.0
2008-07-28 10:20:00,34.41,34.41,34.32,34.38,468100.0,24.595,24.595,24.5306,24.5735,468100.0
2008-07-28 10:30:00,34.38,34.41,34.34,34.38,228700.0,24.5735,24.595,24.5449,24.5735,228700.0
2008-07-28 10:40:00,34.39,34.4,34.32,34.36,44200.0,24.5807,24.5878,24.5306,24.5592,44200.0
2008-07-28 10:50:00,34.36,34.39,34.29,34.3,173100.0,24.5592,24.5807,24.5092,24.5163,173100.0
2008-07-28 11:00:00,34.3,34.3,34.21,34.24,328800.0,24.5163,24.5163,24.452,24.4735,328800.0
2008-07-28 11:10:00,34.24,34.24,34.18,34.18,305900.0,24.4735,24.4735,24.4306,24.4306,305900.0
2008-07-28 11:20:00,34.18,34.21,34.16,34.17,163000.0,24.4306,24.452,24.4163,24.4234,163000.0
2008-07-28 11:30:00,34.17,34.19,34.07,34.1,206900.0,24.4234,24.4377,24.352,24.3734,206900.0
2008-07-28 11:40:00,34.1,34.15,34.09,34.12,214900.0,24.3734,24.4091,24.3662,24.3877,214900.0
2008-07-28 11:50:00,34.13,34.16,34.12,34.12,118000.0,24.3948,24.4163,24.3877,24.3877,118000.0
2008-07-28 12:00:00,34.11,34.16,34.11,34.14,133400.0,24.3805,24.4163,24.3805,24.402,133400.0
2008-07-28 12:10:00,34.14,34.16,34.1,34.16,161300.0,24.402,24.4163,24.3734,24.4163,161300.0
2008-07-28 12:20:00,34.16,34.17,34.14,34.16,65300.0,24.4163,24.4234,24.402,24.4163,65300.0
2008-07-28 12:30:00,34.16,34.21,34.15,34.17,54600.0,24.4163,24.452,24.4091,24.4234,54600.0
2008-07-28 12:40:00,34.16,34.16,34.07,34.08,57600.0,24.4163,24.4163,24.352,24.3591,57600.0
2008-07-28 12:50:00,34.08,34.12,33.98,34.01,57900.0,24.3591,24.3877,24.2876,24.3091,57900.0
2008-07-28 13:00:00,34.01,34.03,33.97,34.03,29500.0,24.3091,24.3234,24.2805,24.3234,29500.0
2008-07-28 13:10:00,34.04,34.05,34.01,34.03,138300.0,24.3305,24.3377,24.3091,24.3234,138300.0
2008-07-28 13:20:00,34.02,34.04,34.01,34.03,45800.0,24.3162,24.3305,24.3091,24.3234,45800.0
2008-07-28 13:30:00,34.03,34.04,33.98,33.99,68100.0,24.3234,24.3305,24.2876,24.2948,68100.0
2008-07-28 13:40:00,33.98,34.04,33.98,34.01,59200.0,24.2876,24.3305,24.2876,24.3091,59200.0
2008-07-28 13:50:00,34.01,34.06,34.0,34.02,49200.0,24.3091,24.3448,24.3019,24.3162,49200.0
2008-07-28 14:00:00,34.01,34.04,33.98,33.99,101300.0,24.3091,24.3305,24.2876,24.2948,101300.0
2008-07-28 14:10:00,33.98,34.01,33.94,33.97,113200.0,24.2876,24.3091,24.259,24.2805,113200.0
2008-07-28 14:20:00,33.97,34.0,33.95,33.95,64900.0,24.2805,24.3019,24.2662,24.2662,64900.0
2008-07-28 14:30:00,33.95,34.08,33.95,34.05,178300.0,24.2662,24.3591,24.2662,24.3377,178300.0
2008-07-28 14:40:00,34.05,34.06,33.94,33.95,289400.0,24.3377,24.3448,24.259,24.2662,289400.0
2008-07-28 14:50:00,33.96,33.97,33.91,33.92,112300.0,24.2733,24.2805,24.2376,24.2447,112300.0
2008-07-28 15:00:00,33.93,33.97,33.91,33.94,119900.0,24.2519,24.2805,24.2376,24.259,119900.0
2008-07-28 15:10:00,33.94,33.99,33.93,33.95,69600.0,24.259,24.2948,24.2519,24.2662,69600.0
2008-07-28 15:20:00,33.95,34.0,33.94,33.96,94200.0,24.2662,24.3019,24.259,24.2733,94200.0
2008-07-28 15:30:00,33.95,33.98,33.89,33.89,193000.0,24.2662,24.2876,24.2233,24.2233,193000.0
2008-07-28 15:40:00,33.89,33.9,33.83,33.83,463200.0,24.2233,24.2304,24.1804,24.1804,463200.0
2008-07-28 15:50:00,33.84,33.85,33.76,33.77,1240400.0,24.1876,24.1947,24.1304,24.1375,1240400.0
2008-07-28 16:00:00,33.77,33.77,33.57,33.66,114700.0,24.1375,24.1375,23.9946,24.0589,114700.0
2008-07-28 16:10:00,33.68,33.68,33.68,33.68,200.0,24.0732,24.0732,24.0732,24.0732,200.0
2008-07-29 09:30:00,33.88,34.09,33.87,34.01,168000.0,24.2161,24.3662,24.209,24.3091,168000.0
2008-07-29 09:40:00,34.02,34.19,34.01,34.17,144800.0,24.3162,24.4377,24.3091,24.4234,144800.0
2008-07-29 09:50:00,34.17,34.33,34.16,34.33,437100.0,24.4234,24.5378,24.4163,24.5378,437100.0
2008-07-29 10:00:00,34.34,34.44,34.28,34.4,381600.0,24.5449,24.6164,24.5021,24.5878,381600.0
2008-07-29 10:10:00,34.39,34.42,34.38,34.38,73100.0,24.5807,24.6021,24.5735,24.5735,73100.0
2008-07-29 10:20:00,34.37,34.41,34.35,34.35,48200.0,24.5664,24.595,24.5521,24.5521,48200.0
2008-07-29 10:30:00,34.35,34.38,34.33,34.38,71700.0,24.5521,24.5735,24.5378,24.5735,71700.0
2008-07-29 10:40:00,34.38,34.42,34.33,34.4,109900.0,24.5735,24.6021,24.5378,24.5878,109900.0
2008-07-29 10:50:00,34.39,34.39,34.33,34.35,60300.0,24.5807,24.5807,24.5378,24.5521,60300.0
2008-07-29 11:00:00,34.36,34.36,34.3,34.3,42600.0,24.5592,24.5592,24.5163,24.5163,42600.0
2008-07-29 11:10:00,34.27,34.36,34.25,34.33,80000.0,24.4949,24.5592,24.4806,24.5378,80000.0
2008-07-29 11:20:00,34.33,34.35,34.31,34.34,97300.0,24.5378,24.5521,24.5235,24.5449,97300.0
2008-07-29 11:30:00,34.34,34.39,34.33,34.37,113500.0,24.5449,24.5807,24.5378,24.5664,113500.0
2008-07-29 11:40:00,34.37,34.47,34.37,34.46,127100.0,24.5664,24.6379,24.5664,24.6307,127100.0
2008-07-29 11:50:00,34.46,34.46,34.42,34.43,116000.0,24.6307,24.6307,24.6021,24.6093,116000.0
2008-07-29 12:00:00,34.42,34.46,34.42,34.46,82600.0,24.6021,24.6307,24.6021,24.6307,82600.0
2008-07-29 12:10:00,34.45,34.49,34.43,34.43,80100.0,24.6236,24.6522,24.6093,24.6093,80100.0
2008-07-29 12:20:00,34.43,34.49,34.42,34.49,83300.0,24.6093,24.6522,24.6021,24.6522,83300.0
2008-07-29 12:30:00,34.49,34.51,34.46,34.46,94100.0,24.6522,24.6664,24.6307,24.6307,94100.0
2008-07-29 12:40:00,34.46,34.47,34.43,34.47,84800.0,24.6307,24.6379,24.6093,24.6379,84800.0
2008-07-29 12:50:00,34.47,34.53,34.46,34.52,91500.0,24.6379,24.6807,24.6307,24.6736,91500.0
2008-07-29 13:00:00,34.51,34.52,34.46,34.46,66300.0,24.6664,24.6736,24.6307,24.6307,66300.0
2008-07-29 13:10:00,34.46,34.5,34.42,34.47,268000.0,24.6307,24.6593,24.6021,24.6379,268000.0
2008-07-29 13:20:00,34.46,34.56,34.44,34.56,274300.0,24.6307,24.7022,24.6164,24.7022,274300.0
2008-07-29 13:30:00,34.56,34.6,34.53,34.57,98900.0,24.7022,24.7308,24.6807,24.7093,98900.0
2008-07-29 13:40:00,34.57,34.61,34.56,34.61,57400.0,24.7093,24.7379,24.7022,24.7379,57400.0
2008-07-29 13:50:00,34.61,34.65,34.59,34.64,83600.0,24.7379,24.7665,24.7236,24.7594,83600.0
2008-07-29 14:00:00,34.64,34.66,34.54,34.55,427800.0,24.7594,24.7737,24.6879,24.695,427800.0
2008-07-29 14:10:00,34.55,34.56,34.5,34.55,190500.0,24.695,24.7022,24.6593,24.695,190500.0
2008-07-29 14:20:00,34.55,34.59,34.54,34.57,111800.0,24.695,24.7236,24.6879,24.7093,111800.0
2008-07-29 14:30:00,34.57,34.6,34.47,34.48,155700.0,24.7093,24.7308,24.6379,24.645,155700.0
2008-07-29 14:40:00,34.48,34.5,34.4,34.47,162300.0,24.645,24.6593,24.5878,24.6379,162300.0
2008-07-29 14:50:00,34.46,34.56,34.44,34.54,189100.0,24.6307,24.7022,24.6164,24.6879,189100.0
2008-07-29 15:00:00,34.54,34.57,34.53,34.54,121500.0,24.6879,24.7093,24.6807,24.6879,121500.0
2008-07-29 15:10:00,34.53,34.58,34.5,34.56,235500.0,24.6807,24.7165,24.6593,24.7022,235500.0
2008-07-29 15:20:00,34.56,34.66,34.56,34.65,249300.0,24.7022,24.7737,24.7022,24.7665,249300.0
2008-07-29 15:30:00,34.65,34.68,34.61,34.68,218500.0,24.7665,24.788,24.7379,24.788,218500.0
2008-07-29 15:40:00,34.68,34.69,34.64,34.67,496800.0,24.788,24.7951,24.7594,24.7808,496800.0
2008-07-29 15:50:00,34.67,34.71,34.67,34.71,521900.0,24.7808,24.8094,24.7808,24.8094,521900.0
2008-07-29 16:00:00,34.68,34.79,34.68,34.79,1900.0,24.788,24.8666,24.788,24.8666,1900.0
2008-07-29 16:10:00,34.79,34.79,34.79,34.79,0.0,24.8666,24.8666,24.8666,24.8666,0.0
2008-07-30 09:30:00,34.95,35.13,34.9,35.1,381800.0,24.9809,25.1096,24.9452,25.0882,381800.0
2008-07-30 09:40:00,35.1,35.22,35.1,35.19,341100.0,25.0882,25.1739,25.0882,25.1525,341100.0
2008-07-30 09:50:00,35.19,35.25,35.18,35.22,165700.0,25.1525,25.1954,25.1453,25.1739,165700.0
2008-07-30 10:00:00,35.22,35.33,35.22,35.33,75900.0,25.1739,25.2526,25.1739,25.2526,75900.0
2008-07-30 10:10:00,35.34,35.42,35.3,35.37,154100.0,25.2597,25.3169,25.2311,25.2811,154100.0
2008-07-30 10:20:00,35.38,35.39,35.34,35.35,301400.0,25.2883,25.2954,25.2597,25.2668,301400.0
2008-07-30 10:30:00,35.35,35.4,35.21,35.24,206500.0,25.2668,25.3026,25.1668,25.1882,206500.0
2008-07-30 10:40:00,35.24,35.4,35.16,35.27,253000.0,25.1882,25.3026,25.131,25.2097,253000.0
2008-07-30 10:50:00,35.26,35.26,35.1,35.15,135100.0,25.2025,25.2025,25.0882,25.1239,135100.0
2008-07-30 11:00:00,35.15,35.27,35.11,35.25,113900.0,25.1239,25.2097,25.0953,25.1954,113900.0
2008-07-30 11:10:00,35.24,35.28,35.17,35.17,89000.0,25.1882,25.2168,25.1382,25.1382,89000.0
2008-07-30 11:20:00,35.17,35.28,35.1,35.24,1110800.0,25.1382,25.2168,25.0882,25.1882,1110800.0
2008-07-30 11:30:00,35.25,35.27,35.2,35.23,91200.0,25.1954,25.2097,25.1596,25.1811,91200.0
2008-07-30 11:40:00,35.22,35.23,35.2,35.22,44600.0,25.1739,25.1811,25.1596,25.1739,44600.0
2008-07-30 11:50:00,35.22,35.26,35.2,35.22,387600.0,25.1739,25.2025,25.1596,25.1739,387600.0
2008-07-30 12:00:00,35.21,35.22,35.18,35.18,122000.0,25.1668,25.1739,25.1453,25.1453,122000.0
2008-07-30 12:10:00,35.17,35.18,35.14,35.15,220700.0,25.1382,25.1453,25.1167,25.1239,220700.0
2008-07-30 12:20:00,35.16,35.17,35.12,35.16,99300.0,25.131,25.1382,25.1025,25.131,99300.0
2008-07-30 12:30:00,35.16,35.16,35.07,35.07,65400.0,25.131,25.131,25.0667,25.0667,65400.0
2008-07-30 12:40:00,35.07,35.07,34.96,34.98,103900.0,25.0667,25.0667,24.9881,25.0024,103900.0
2008-07-30 12:50:00,34.98,35.03,34.96,35.02,67300.0,25.0024,25.0381,24.9881,25.031,67300.0
2008-07-30 13:00:00,35.02,35.02,34.9,34.93,95800.0,25.031,25.031,24.9452,24.9666,95800.0
2008-07-30 13:10:00,34.93,34.98,34.87,34.97,226600.0,24.9666,25.0024,24.9238,24.9952,226600.0
2008-07-30 13:20:00,34.97,35.02,34.96,34.98,162000.0,24.9952,25.031,24.9881,25.0024,162000.0
2008-07-30 13:30:00,34.99,35.01,34.97,34.98,44900.0,25.0095,25.0238,24.9952,25.0024,44900.0
2008-07-30 13:40:00,34.98,35.0,34.93,34.95,116600.0,25.0024,25.0167,24.9666,24.9809,116600.0
2008-07-30 13:50:00,34.95,34.95,34.85,34.91,175900.0,24.9809,24.9809,24.9095,24.9524,175900.0
2008-07-30 14:00:00,34.91,34.93,34.87,34.89,165500.0,24.9524,24.9666,24.9238,24.9381,165500.0
2008-07-30 14:10:00,34.9,34.91,34.84,34.85,105900.0,24.9452,24.9524,24.9023,24.9095,105900.0
2008-07-30 14:20:00,34.85,35.02,34.85,35.02,115900.0,24.9095,25.031,24.9095,25.031,115900.0
2008-07-30 14:30:00,35.01,35.1,35.0,35.04,304900.0,25.0238,25.0882,25.0167,25.0453,304900.0
2008-07-30 14:40:00,35.05,35.06,35.02,35.02,341500.0,25.0524,25.0596,25.031,25.031,341500.0
2008-07-30 14:50:00,35.02,35.06,34.99,35.06,100500.0,25.031,25.0596,25.0095,25.0596,100500.0
2008-07-30 15:00:00,35.06,35.07,34.95,34.98,116800.0,25.0596,25.0667,24.9809,25.0024,116800.0
2008-07-30 15:10:00,34.98,35.0,34.95,34.97,143400.0,25.0024,25.0167,24.9809,24.9952,143400.0
2008-07-30 15:20:00,34.98,35.13,34.98,35.13,218300.0,25.0024,25.1096,25.0024,25.1096,218300.0
2008-07-30 15:30:00,35.14,35.25,35.14,35.24,577800.0,25.1167,25.1954,25.1167,25.1882,577800.0
2008-07-30 15:40:00,35.25,35.29,35.22,35.24,757900.0,25.1954,25.224,25.1739,25.1882,757900.0
2008-07-30 15:50:00,35.25,35.48,35.16,35.22,877400.0,25.1954,25.3598,25.131,25.1739,877400.0
2008-07-30 16:00:00,35.22,35.35,35.22,35.35,20500.0,25.1739,25.2668,25.1739,25.2668,20500.0
2008-07-30 16:10:00,35.35,35.35,35.35,35.35,5500.0,25.2668,25.2668,25.2668,25.2668,5500.0
2008-07-31 09:30:00,35.12,35.12,34.87,34.91,286800.0,25.1025,25.1025,24.9238,24.9524,286800.0
2008-07-31 09:40:00,34.9,34.94,34.86,34.94,336200.0,24.9452,24.9738,24.9166,24.9738,336200.0
2008-07-31 09:50:00,34.94,35.08,34.93,35.03,523500.0,24.9738,25.0739,24.9666,25.0381,523500.0
2008-07-31 10:00:00,35.03,35.07,34.96,34.99,483500.0,25.0381,25.0667,24.9881,25.0095,483500.0
2008-07-31 10:10:00,35.0,35.13,34.96,35.11,776800.0,25.0167,25.1096,24.9881,25.0953,776800.0
2008-07-31 10:20:00,35.1,35.25,35.08,35.23,353700.0,25.0882,25.1954,25.0739,25.1811,353700.0
2008-07-31 10:30:00,35.22,35.23,35.07,35.1,338100.0,25.1739,25.1811,25.0667,25.0882,338100.0
2008-07-31 10:40:00,35.1,35.19,35.08,35.16,255100.0,25.0882,25.1525,25.0739,25.131,255100.0
2008-07-31 10:50:00,35.15,35.21,35.15,35.2,169100.0,25.1239,25.1668,25.1239,25.1596,169100.0
2008-07-31 11:00:00,35.2,35.2,35.13,35.15,223400.0,25.1596,25.1596,25.1096,25.1239,223400.0
2008-07-31 11:10:00,35.16,35.16,35.12,35.14,38100.0,25.131,25.131,25.1025,25.1167,38100.0
2008-07-31 11:20:00,35.13,35.13,35.0,35.0,261900.0,25.1096,25.1096,25.0167,25.0167,261900.0
2008-07-31 11:30:00,35.0,35.04,34.98,34.99,447600.0,25.0167,25.0453,25.0024,25.0095,447600.0
2008-07-31 11:40:00,34.99,35.01,34.91,34.91,97100.0,25.0095,25.0238,24.9524,24.9524,97100.0
2008-07-31 11:50:00,34.91,34.95,34.88,34.94,152600.0,24.9524,24.9809,24.9309,24.9738,152600.0
2008-07-31 12:00:00,34.93,34.95,34.88,34.88,57100.0,24.9666,24.9809,24.9309,24.9309,57100.0
2008-07-31 12:10:00,34.86,34.86,34.75,34.77,181700.0,24.9166,24.9166,24.838,24.8523,181700.0
2008-07-31 12:20:00,34.77,34.81,34.74,34.79,149800.0,24.8523,24.8809,24.8308,24.8666,149800.0
2008-07-31 12:30:00,34.78,34.83,34.77,34.83,110200.0,24.8594,24.8952,24.8523,24.8952,110200.0
2008-07-31 12:40:00,34.82,34.87,34.8,34.85,401900.0,24.888,24.9238,24.8737,24.9095,401900.0
2008-07-31 12:50:00,34.85,34.89,34.82,34.83,174300.0,24.9095,24.9381,24.888,24.8952,174300.0
2008-07-31 13:00:00,34.83,34.87,34.78,34.87,1312600.0,24.8952,24.9238,24.8594,24.9238,1312600.0
2008-07-31 13:10:00,34.88,34.97,34.88,34.92,370700.0,24.9309,24.9952,24.9309,24.9595,370700.0
2008-07-31 13:20:00,34.92,34.93,34.89,34.9,139300.0,24.9595,24.9666,24.9381,24.9452,139300.0
2008-07-31 13:30:00,34.9,34.92,34.89,34.92,141700.0,24.9452,24.9595,24.9381,24.9595,141700.0
2008-07-31 13:40:00,34.93,34.96,34.87,34.89,2529300.0,24.9666,24.9881,24.9238,24.9381,2529300.0
2008-07-31 13:50:00,34.89,34.9,34.8,34.8,102500.0,24.9381,24.9452,24.8737,24.8737,102500.0
2008-07-31 14:00:00,34.8,34.83,34.78,34.83,137900.0,24.8737,24.8952,24.8594,24.8952,137900.0
2008-07-31 14:10:00,34.83,34.91,34.8,34.91,281600.0,24.8952,24.9524,24.8737,24.9524,281600.0
2008-07-31 14:20:00,34.92,34.93,34.8,34.8,210700.0,24.9595,24.9666,24.8737,24.8737,210700.0
2008-07-31 14:30:00,34.81,34.94,34.81,34.94,330300.0,24.8809,24.9738,24.8809,24.9738,330300.0
2008-07-31 14:40:00,34.94,34.98,34.9,34.91,420700.0,24.9738,25.0024,24.9452,24.9524,420700.0
2008-07-31 14:50:00,34.92,34.93,34.84,34.89,336800.0,24.9595,24.9666,24.9023,24.9381,336800.0
2008-07-31 15:00:00,34.9,34.96,34.87,34.88,333800.0,24.9452,24.9881,24.9238,24.9309,333800.0
2008-07-31 15:10:00,34.89,34.96,34.83,34.84,150800.0,24.9381,24.9881,24.8952,24.9023,150800.0
2008-07-31 15:20:00,34.83,34.85,34.8,34.8,411100.0,24.8952,24.9095,24.8737,24.8737,411100.0
2008-07-31 15:30:00,34.8,34.8,34.7,34.71,775000.0,24.8737,24.8737,24.8023,24.8094,775000.0
2008-07-31 15:40:00,34.71,34.75,34.54,34.57,1296500.0,24.8094,24.838,24.6879,24.7093,1296500.0
2008-07-31 15:50:00,34.57,34.58,34.27,34.49,1157000.0,24.7093,24.7165,24.4949,24.6522,1157000.0
2008-07-31 16:00:00,34.49,34.5,34.29,34.43,7400.0,24.6522,24.6593,24.5092,24.6093,7400.0
2008-07-31 16:10:00,34.48,34.48,34.48,34.48,200.0,24.645,24.645,24.645,24.645,200.0
2008-08-01 09:30:00,34.6,34.7,34.48,34.54,38200.0,24.7308,24.8023,24.645,24.6879,38200.0
2008-08-01 09:40:00,34.54,34.54,34.34,34.35,183300.0,24.6879,24.6879,24.5449,24.5521,183300.0
2008-08-01 09:50:00,34.36,34.36,34.23,34.33,106800.0,24.5592,24.5592,24.4663,24.5378,106800.0
2008-08-01 10:00:00,34.33,34.38,34.09,34.12,317700.0,24.5378,24.5735,24.3662,24.3877,317700.0
2008-08-01 10:10:00,34.12,34.21,34.11,34.13,588700.0,24.3877,24.452,24.3805,24.3948,588700.0
2008-08-01 10:20:00,34.11,34.19,34.05,34.16,592300.0,24.3805,24.4377,24.3377,24.4163,592300.0
2008-08-01 10:30:00,34.16,34.31,34.16,34.3,415300.0,24.4163,24.5235,24.4163,24.5163,415300.0
2008-08-01 10:40:00,34.3,34.36,34.24,34.36,364600.0,24.5163,24.5592,24.4735,24.5592,364600.0
2008-08-01 10:50:00,34.35,34.38,34.31,34.34,172900.0,24.5521,24.5735,24.5235,24.5449,172900.0
2008-08-01 11:00:00,34.35,34.37,34.25,34.27,51600.0,24.5521,24.5664,24.4806,24.4949,51600.0
2008-08-01 11:10:00,34.28,34.33,34.26,34.33,87200.0,24.5021,24.5378,24.4878,24.5378,87200.0
2008-08-01 11:20:00,34.32,34.34,34.26,34.31,54300.0,24.5306,24.5449,24.4878,24.5235,54300.0
2008-08-01 11:30:00,34.31,34.49,34.31,34.49,94300.0,24.5235,24.6522,24.5235,24.6522,94300.0
2008-08-01 11:40:00,34.49,34.49,34.41,34.41,87200.0,24.6522,24.6522,24.595,24.595,87200.0
2008-08-01 11:50:00,34.41,34.44,34.37,34.42,48200.0,24.595,24.6164,24.5664,24.6021,48200.0
2008-08-01 12:00:00,34.42,34.42,34.28,34.32,125600.0,24.6021,24.6021,24.5021,24.5306,125600.0
2008-08-01 12:10:00,34.33,34.4,34.28,34.29,94300.0,24.5378,24.5878,24.5021,24.5092,94300.0
2008-08-01 12:20:00,34.28,34.3,34.26,34.27,230200.0,24.5021,24.5163,24.4878,24.4949,230200.0
2008-08-01 12:30:00,34.27,34.31,34.23,34.27,65000.0,24.4949,24.5235,24.4663,24.4949,65000.0
2008-08-01 12:40:00,34.27,34.27,34.24,34.25,337300.0,24.4949,24.4949,24.4735,24.4806,337300.0
2008-08-01 12:50:00,34.25,34.26,34.15,34.16,119000.0,24.4806,24.4878,24.4091,24.4163,119000.0
2008-08-01 13:00:00,34.16,34.26,34.16,34.25,63600.0,24.4163,24.4878,24.4163,24.4806,63600.0
2008-08-01 13:10:00,34.25,34.34,34.25,34.33,106400.0,24.4806,24.5449,24.4806,24.5378,106400.0
2008-08-01 13:20:00,34.33,34.38,34.3,34.37,67200.0,24.5378,24.5735,24.5163,24.5664,67200.0
2008-08-01 13:30:00,34.36,34.4,34.3,34.35,99300.0,24.5592,24.5878,24.5163,24.5521,99300.0
2008-08-01 13:40:00,34.34,34.4,34.31,34.38,76200.0,24.5449,24.5878,24.5235,24.5735,76200.0
2008-08-01 13:50:00,34.39,34.43,34.35,34.35,53600.0,24.5807,24.6093,24.5521,24.5521,53600.0
2008-08-01 14:00:00,34.36,34.37,34.23,34.28,150600.0,24.5592,24.5664,24.4663,24.5021,150600.0
2008-08-01 14:10:00,34.27,34.31,34.21,34.28,110600.0,24.4949,24.5235,24.452,24.5021,110600.0
2008-08-01 14:20:00,34.28,34.3,34.24,34.27,61600.0,24.5021,24.5163,24.4735,24.4949,61600.0
2008-08-01 14:30:00,34.27,34.28,34.24,34.26,24900.0,24.4949,24.5021,24.4735,24.4878,24900.0
2008-08-01 14:40:00,34.25,34.34,34.21,34.34,166200.0,24.4806,24.5449,24.452,24.5449,166200.0
2008-08-01 14:50:00,34.33,34.34,34.31,34.33,39100.0,24.5378,24.5449,24.5235,24.5378,39100.0
2008-08-01 15:00:00,34.34,34.38,34.24,34.27,116200.0,24.5449,24.5735,24.4735,24.4949,116200.0
2008-08-01 15:10:00,34.29,34.36,34.29,34.34,254300.0,24.5092,24.5592,24.5092,24.5449,254300.0
2008-08-01 15:20:00,34.34,34.38,34.32,34.34,208900.0,24.5449,24.5735,24.5306,24.5449,208900.0
2008-08-01 15:30:00,34.33,34.41,34.29,34.4,151300.0,24.5378,24.595,24.5092,24.5878,151300.0
2008-08-01 15:40:00,34.41,34.42,34.36,34.39,233600.0,24.595,24.6021,24.5592,24.5807,233600.0
2008-08-01 15:50:00,34.38,34.4,34.24,34.25,1668700.0,24.5735,24.5878,24.4735,24.4806,1668700.0
2008-08-01 16:00:00,34.26,34.27,34.26,34.27,200.0,24.4878,24.4949,24.4878,24.4949,200.0
2008-08-01 16:10:00,34.41,34.41,34.41,34.41,100.0,24.595,24.595,24.595,24.595,100.0
2008-08-04 09:30:00,34.12,34.22,34.12,34.12,24500.0,24.3877,24.4592,24.3877,24.3877,24500.0
2008-08-04 09:40:00,34.11,34.11,33.99,34.01,266500.0,24.3805,24.3805,24.2948,24.3091,266500.0
2008-08-04 09:50:00,34.03,34.12,34.03,34.1,246900.0,24.3234,24.3877,24.3234,24.3734,246900.0
2008-08-04 10:00:00,34.09,34.13,34.06,34.08,80200.0,24.3662,24.3948,24.3448,24.3591,80200.0
2008-08-04 10:10:00,34.07,34.07,33.96,33.98,396700.0,24.352,24.352,24.2733,24.2876,396700.0
2008-08-04 10:20:00,33.96,34.04,33.96,34.03,66700.0,24.2733,24.3305,24.2733,24.3234,66700.0
2008-08-04 10:30:00,34.02,34.05,34.0,34.0,200500.0,24.3162,24.3377,24.3019,24.3019,200500.0
2008-08-04 10:40:00,34.0,34.03,33.9,33.93,187600.0,24.3019,24.3234,24.2304,24.2519,187600.0
2008-08-04 10:50:00,33.93,33.97,33.93,33.96,130600.0,24.2519,24.2805,24.2519,24.2733,130600.0
2008-08-04 11:00:00,33.95,33.97,33.93,33.96,26700.0,24.2662,24.2805,24.2519,24.2733,26700.0
2008-08-04 11:10:00,33.96,33.97,33.93,33.96,47200.0,24.2733,24.2805,24.2519,24.2733,47200.0
2008-08-04 11:20:00,33.96,33.96,33.87,33.92,652600.0,24.2733,24.2733,24.209,24.2447,652600.0
2008-08-04 11:30:00,33.91,34.12,33.89,34.12,179200.0,24.2376,24.3877,24.2233,24.3877,179200.0
2008-08-04 11:40:00,34.13,34.21,34.11,34.11,242900.0,24.3948,24.452,24.3805,24.3805,242900.0
2008-08-04 11:50:00,34.1,34.16,34.06,34.16,425400.0,24.3734,24.4163,24.3448,24.4163,425400.0
2008-08-04 12:00:00,34.16,34.19,34.12,34.16,272800.0,24.4163,24.4377,24.3877,24.4163,272800.0
2008-08-04 12:10:00,34.15,34.25,34.15,34.21,66000.0,24.4091,24.4806,24.4091,24.452,66000.0
2008-08-04 12:20:00,34.21,34.23,34.16,34.22,48300.0,24.452,24.4663,24.4163,24.4592,48300.0
2008-08-04 12:30:00,34.22,34.27,34.21,34.21,77700.0,24.4592,24.4949,24.452,24.452,77700.0
2008-08-04 12:40:00,34.19,34.19,34.13,34.13,32100.0,24.4377,24.4377,24.3948,24.3948,32100.0
2008-08-04 12:50:00,34.13,34.13,34.09,34.09,42400.0,24.3948,24.3948,24.3662,24.3662,42400.0
2008-08-04 13:00:00,34.1,34.11,34.07,34.09,40200.0,24.3734,24.3805,24.352,24.3662,40200.0
2008-08-04 13:10:00,34.09,34.14,34.08,34.12,63500.0,24.3662,24.402,24.3591,24.3877,63500.0
2008-08-04 13:20:00,34.11,34.11,34.06,34.08,41600.0,24.3805,24.3805,24.3448,24.3591,41600.0
2008-08-04 13:30:00,34.07,34.12,34.05,34.08,256500.0,24.352,24.3877,24.3377,24.3591,256500.0
2008-08-04 13:40:00,34.08,34.11,34.08,34.1,38400.0,24.3591,24.3805,24.3591,24.3734,38400.0
2008-08-04 13:50:00,34.11,34.14,34.11,34.12,42200.0,24.3805,24.402,24.3805,24.3877,42200.0
2008-08-04 14:00:00,34.12,34.16,34.1,34.14,50000.0,24.3877,24.4163,24.3734,24.402,50000.0
2008-08-04 14:10:00,34.13,34.18,34.12,34.17,48000.0,24.3948,24.4306,24.3877,24.4234,48000.0
2008-08-04 14:20:00,34.19,34.26,34.19,34.25,88500.0,24.4377,24.4878,24.4377,24.4806,88500.0
2008-08-04 14:30:00,34.25,34.27,34.23,34.25,44300.0,24.4806,24.4949,24.4663,24.4806,44300.0
2008-08-04 14:40:00,34.26,34.32,34.25,34.31,39900.0,24.4878,24.5306,24.4806,24.5235,39900.0
2008-08-04 14:50:00,34.15,34.32,34.15,34.29,63000.0,24.4091,24.5306,24.4091,24.5092,63000.0
2008-08-04 15:00:00,34.3,34.31,34.25,34.26,45000.0,24.5163,24.5235,24.4806,24.4878,45000.0
2008-08-04 15:10:00,34.25,34.25,34.15,34.24,158600.0,24.4806,24.4806,24.4091,24.4735,158600.0
2008-08-04 15:20:00,34.23,34.23,34.09,34.1,403800.0,24.4663,24.4663,24.3662,24.3734,403800.0
2008-08-04 15:30:00,34.09,34.15,34.06,34.12,411700.0,24.3662,24.4091,24.3448,24.3877,411700.0
2008-08-04 15:40:00,34.12,34.12,33.99,34.07,755600.0,24.3877,24.3877,24.2948,24.352,755600.0
2008-08-04 15:50:00,34.06,34.09,34.04,34.06,363400.0,24.3448,24.3662,24.3305,24.3448,363400.0
2008-08-04 16:00:00,34.07,34.11,34.06,34.11,3800.0,24.352,24.3805,24.3448,24.3805,3800.0
2008-08-04 16:10:00,34.11,34.11,34.11,34.11,0.0,24.3805,24.3805,24.3805,24.3805,0.0
2008-08-05 09:30:00,34.42,34.66,34.42,34.6,535400.0,24.6021,24.7737,24.6021,24.7308,535400.0
2008-08-05 09:40:00,34.6,34.63,34.51,34.51,460000.0,24.7308,24.7522,24.6664,24.6664,460000.0
2008-08-05 09:50:00,34.51,34.61,34.48,34.61,448300.0,24.6664,24.7379,24.645,24.7379,448300.0
2008-08-05 10:00:00,34.61,34.72,34.6,34.66,652700.0,24.7379,24.8165,24.7308,24.7737,652700.0
2008-08-05 10:10:00,34.66,34.76,34.62,34.66,635900.0,24.7737,24.8451,24.7451,24.7737,635900.0
2008-08-05 10:20:00,34.66,34.67,34.59,34.6,114400.0,24.7737,24.7808,24.7236,24.7308,114400.0
2008-08-05 10:30:00,34.6,34.64,34.58,34.59,53000.0,24.7308,24.7594,24.7165,24.7236,53000.0
2008-08-05 10:40:00,34.59,34.66,34.58,34.65,169600.0,24.7236,24.7737,24.7165,24.7665,169600.0
2008-08-05 10:50:00,34.64,34.7,34.62,34.7,301300.0,24.7594,24.8023,24.7451,24.8023,301300.0
2008-08-05 11:00:00,34.69,34.72,34.65,34.71,131800.0,24.7951,24.8165,24.7665,24.8094,131800.0
2008-08-05 11:10:00,34.7,34.73,34.68,34.71,54900.0,24.8023,24.8237,24.788,24.8094,54900.0
2008-08-05 11:20:00,34.7,34.74,34.7,34.73,43500.0,24.8023,24.8308,24.8023,24.8237,43500.0
2008-08-05 11:30:00,34.73,34.75,34.71,34.74,132900.0,24.8237,24.838,24.8094,24.8308,132900.0
2008-08-05 11:40:00,34.74,34.79,34.72,34.79,87500.0,24.8308,24.8666,24.8165,24.8666,87500.0
2008-08-05 11:50:00,34.78,34.82,34.78,34.81,91000.0,24.8594,24.888,24.8594,24.8809,91000.0
2008-08-05 12:00:00,34.81,34.81,34.76,34.76,51000.0,24.8809,24.8809,24.8451,24.8451,51000.0
2008-08-05 12:10:00,34.77,34.79,34.75,34.78,244800.0,24.8523,24.8666,24.838,24.8594,244800.0
2008-08-05 12:20:00,34.78,34.84,34.78,34.81,76300.0,24.8594,24.9023,24.8594,24.8809,76300.0
2008-08-05 12:30:00,34.8,34.8,34.76,34.78,27800.0,24.8737,24.8737,24.8451,24.8594,27800.0
2008-08-05 12:40:00,34.78,34.78,34.73,34.78,42700.0,24.8594,24.8594,24.8237,24.8594,42700.0
2008-08-05 12:50:00,34.77,34.77,34.72,34.75,36500.0,24.8523,24.8523,24.8165,24.838,36500.0
2008-08-05 13:00:00,34.75,34.78,34.74,34.75,65000.0,24.838,24.8594,24.8308,24.838,65000.0
2008-08-05 13:10:00,34.74,34.76,34.73,34.75,28700.0,24.8308,24.8451,24.8237,24.838,28700.0
2008-08-05 13:20:00,34.76,34.77,34.74,34.77,182600.0,24.8451,24.8523,24.8308,24.8523,182600.0
2008-08-05 13:30:00,34.78,34.8,34.78,34.79,100700.0,24.8594,24.8737,24.8594,24.8666,100700.0
2008-08-05 13:40:00,34.79,34.84,34.78,34.81,108800.0,24.8666,24.9023,24.8594,24.8809,108800.0
2008-08-05 13:50:00,34.8,34.81,34.77,34.77,78500.0,24.8737,24.8809,24.8523,24.8523,78500.0
2008-08-05 14:00:00,34.77,34.83,34.76,34.78,114200.0,24.8523,24.8952,24.8451,24.8594,114200.0
2008-08-05 14:10:00,34.78,34.99,34.67,34.85,498000.0,24.8594,25.0095,24.7808,24.9095,498000.0
2008-08-05 14:20:00,34.83,34.85,34.69,34.82,1353900.0,24.8952,24.9095,24.7951,24.888,1353900.0
2008-08-05 14:30:00,34.81,34.88,34.78,34.78,232600.0,24.8809,24.9309,24.8594,24.8594,232600.0
2008-08-05 14:40:00,34.79,34.99,34.78,34.98,470200.0,24.8666,25.0095,24.8594,25.0024,470200.0
2008-08-05 14:50:00,34.98,34.98,34.93,34.93,246900.0,25.0024,25.0024,24.9666,24.9666,246900.0
2008-08-05 15:00:00,34.93,34.95,34.9,34.93,155200.0,24.9666,24.9809,24.9452,24.9666,155200.0
2008-08-05 15:10:00,34.94,34.96,34.88,34.94,298000.0,24.9738,24.9881,24.9309,24.9738,298000.0
2008-08-05 15:20:00,34.94,34.96,34.89,34.92,125300.0,24.9738,24.9881,24.9381,24.9595,125300.0
2008-08-05 15:30:00,34.92,34.95,34.87,34.95,186600.0,24.9595,24.9809,24.9238,24.9809,186600.0
2008-08-05 15:40:00,34.95,35.05,34.94,35.03,443000.0,24.9809,25.0524,24.9738,25.0381,443000.0
2008-08-05 15:50:00,35.03,35.05,35.01,35.05,498100.0,25.0381,25.0524,25.0238,25.0524,498100.0
2008-08-05 16:00:00,35.03,35.09,35.03,35.09,25100.0,25.0381,25.081,25.0381,25.081,25100.0
2008-08-05 16:10:00,35.02,35.09,35.02,35.09,8500.0,25.031,25.081,25.031,25.081,8500.0
2008-08-06 09:30:00,35.05,35.15,34.77,34.83,92600.0,25.0524,25.1239,24.8523,24.8952,92600.0
2008-08-06 09:40:00,34.83,34.91,34.8,34.83,225600.0,24.8952,24.9524,24.8737,24.8952,225600.0
2008-08-06 09:50:00,34.82,34.88,34.81,34.81,158900.0,24.888,24.9309,24.8809,24.8809,158900.0
2008-08-06 10:00:00,34.81,34.87,34.8,34.85,228100.0,24.8809,24.9238,24.8737,24.9095,228100.0
2008-08-06 10:10:00,34.85,34.85,34.8,34.82,57500.0,24.9095,24.9095,24.8737,24.888,57500.0
2008-08-06 10:20:00,34.82,34.83,34.79,34.8,54200.0,24.888,24.8952,24.8666,24.8737,54200.0
2008-08-06 10:30:00,34.8,34.86,34.73,34.79,161800.0,24.8737,24.9166,24.8237,24.8666,161800.0
2008-08-06 10:40:00,34.78,34.8,34.69,34.79,410500.0,24.8594,24.8737,24.7951,24.8666,410500.0
2008-08-06 10:50:00,34.79,34.85,34.79,34.83,73100.0,24.8666,24.9095,24.8666,24.8952,73100.0
2008-08-06 11:00:00,34.82,34.86,34.76,34.83,127700.0,24.888,24.9166,24.8451,24.8952,127700.0
2008-08-06 11:10:00,34.83,34.91,34.83,34.9,170300.0,24.8952,24.9524,24.8952,24.9452,170300.0
2008-08-06 11:20:00,34.9,34.95,34.88,34.94,94900.0,24.9452,24.9809,24.9309,24.9738,94900.0
2008-08-06 11:30:00,34.94,34.99,34.92,34.99,160800.0,24.9738,25.0095,24.9595,25.0095,160800.0
2008-08-06 11:40:00,34.99,35.02,34.94,34.94,94900.0,25.0095,25.031,24.9738,24.9738,94900.0
2008-08-06 11:50:00,34.94,34.94,34.91,34.93,63800.0,24.9738,24.9738,24.9524,24.9666,63800.0
2008-08-06 12:00:00,34.93,34.94,34.89,34.91,155800.0,24.9666,24.9738,24.9381,24.9524,155800.0
2008-08-06 12:10:00,34.9,34.9,34.85,34.87,79700.0,24.9452,24.9452,24.9095,24.9238,79700.0
2008-08-06 12:20:00,34.87,34.96,34.87,34.94,60000.0,24.9238,24.9881,24.9238,24.9738,60000.0
2008-08-06 12:30:00,34.94,34.94,34.91,34.92,26100.0,24.9738,24.9738,24.9524,24.9595,26100.0
2008-08-06 12:40:00,34.93,35.0,34.93,34.96,137700.0,24.9666,25.0167,24.9666,24.9881,137700.0
2008-08-06 12:50:00,34.96,34.96,34.9,34.92,91900.0,24.9881,24.9881,24.9452,24.9595,91900.0
2008-08-06 13:00:00,34.92,34.92,34.87,34.9,21500.0,24.9595,24.9595,24.9238,24.9452,21500.0
2008-08-06 13:10:00,34.91,34.95,34.9,34.94,30600.0,24.9524,24.9809,24.9452,24.9738,30600.0
2008-08-06 13:20:00,34.94,34.98,34.93,34.97,15900.0,24.9738,25.0024,24.9666,24.9952,15900.0
2008-08-06 13:30:00,34.97,34.99,34.96,34.96,29300.0,24.9952,25.0095,24.9881,24.9881,29300.0
2008-08-06 13:40:00,34.95,34.98,34.93,34.97,25100.0,24.9809,25.0024,24.9666,24.9952,25100.0
2008-08-06 13:50:00,34.96,34.96,34.9,34.95,31100.0,24.9881,24.9881,24.9452,24.9809,31100.0
2008-08-06 14:00:00,34.96,34.98,34.94,34.97,115800.0,24.9881,25.0024,24.9738,24.9952,115800.0
2008-08-06 14:10:00,34.96,35.08,34.96,35.08,164800.0,24.9881,25.0739,24.9881,25.0739,164800.0
2008-08-06 14:20:00,35.07,35.1,35.04,35.05,92600.0,25.0667,25.0882,25.0453,25.0524,92600.0
2008-08-06 14:30:00,35.06,35.12,35.06,35.09,80600.0,25.0596,25.1025,25.0596,25.081,80600.0
2008-08-06 14:40:00,35.09,35.19,35.08,35.19,196700.0,25.081,25.1525,25.0739,25.1525,196700.0
2008-08-06 14:50:00,35.2,35.23,35.19,35.21,58200.0,25.1596,25.1811,25.1525,25.1668,58200.0
2008-08-06 15:00:00,35.2,35.26,35.2,35.2,89600.0,25.1596,25.2025,25.1596,25.1596,89600.0
2008-08-06 15:10:00,35.21,35.21,35.15,35.17,116800.0,25.1668,25.1668,25.1239,25.1382,116800.0
2008-08-06 15:20:00,35.18,35.21,35.17,35.17,105000.0,25.1453,25.1668,25.1382,25.1382,105000.0
2008-08-06 15:30:00,35.16,35.17,35.1,35.12,86800.0,25.131,25.1382,25.0882,25.1025,86800.0
2008-08-06 15:40:00,35.12,35.14,35.09,35.13,169300.0,25.1025,25.1167,25.081,25.1096,169300.0
2008-08-06 15:50:00,35.13,35.16,35.06,35.06,1075900.0,25.1096,25.131,25.0596,25.0596,1075900.0
2008-08-06 16:00:00,35.06,35.06,34.81,35.05,1575800.0,25.0596,25.0596,24.8809,25.0524,1575800.0
2008-08-06 16:10:00,35.02,35.1,35.02,35.1,7500.0,25.031,25.0882,25.031,25.0882,7500.0
2008-08-07 09:30:00,34.82,34.85,34.58,34.66,470400.0,24.888,24.9095,24.7165,24.7737,470400.0
2008-08-07 09:40:00,34.66,34.73,34.65,34.73,322400.0,24.7737,24.8237,24.7665,24.8237,322400.0
2008-08-07 09:50:00,34.73,34.86,34.7,34.72,834500.0,24.8237,24.9166,24.8023,24.8165,834500.0
2008-08-07 10:00:00,34.73,34.9,34.72,34.88,559300.0,24.8237,24.9452,24.8165,24.9309,559300.0
2008-08-07 10:10:00,34.88,34.92,34.83,34.92,284800.0,24.9309,24.9595,24.8952,24.9595,284800.0
2008-08-07 10:20:00,34.93,34.95,34.9,34.92,163200.0,24.9666,24.9809,24.9452,24.9595,163200.0
2008-08-07 10:30:00,34.92,34.94,34.82,34.87,284200.0,24.9595,24.9738,24.888,24.9238,284200.0
2008-08-07 10:40:00,34.86,34.86,34.74,34.79,105400.0,24.9166,24.9166,24.8308,24.8666,105400.0
2008-08-07 10:50:00,34.8,34.84,34.79,34.84,27000.0,24.8737,24.9023,24.8666,24.9023,27000.0
2008-08-07 11:00:00,34.85,34.88,34.78,34.87,66600.0,24.9095,24.9309,24.8594,24.9238,66600.0
2008-08-07 11:10:00,34.88,34.94,34.86,34.86,101900.0,24.9309,24.9738,24.9166,24.9166,101900.0
2008-08-07 11:20:00,34.86,34.96,34.86,34.96,217500.0,24.9166,24.9881,24.9166,24.9881,217500.0
2008-08-07 11:30:00,34.96,34.96,34.91,34.94,331900.0,24.9881,24.9881,24.9524,24.9738,331900.0
2008-08-07 11:40:00,34.93,34.93,34.88,34.91,89300.0,24.9666,24.9666,24.9309,24.9524,89300.0
2008-08-07 11:50:00,34.91,34.91,34.8,34.82,185500.0,24.9524,24.9524,24.8737,24.888,185500.0
2008-08-07 12:00:00,34.81,34.81,34.74,34.74,274500.0,24.8809,24.8809,24.8308,24.8308,274500.0
2008-08-07 12:10:00,34.75,34.85,34.75,34.84,168500.0,24.838,24.9095,24.838,24.9023,168500.0
2008-08-07 12:20:00,34.84,34.88,34.81,34.87,80500.0,24.9023,24.9309,24.8809,24.9238,80500.0
2008-08-07 12:30:00,34.88,35.0,34.86,34.98,316000.0,24.9309,25.0167,24.9166,25.0024,316000.0
2008-08-07 12:40:00,34.98,35.09,34.95,35.08,638400.0,25.0024,25.081,24.9809,25.0739,638400.0
2008-08-07 12:50:00,35.07,35.1,35.04,35.07,406800.0,25.0667,25.0882,25.0453,25.0667,406800.0
2008-08-07 13:00:00,35.08,35.08,34.98,35.0,101500.0,25.0739,25.0739,25.0024,25.0167,101500.0
2008-08-07 13:10:00,35.0,35.07,35.0,35.01,198700.0,25.0167,25.0667,25.0167,25.0238,198700.0
2008-08-07 13:20:00,35.01,35.04,34.99,35.04,121000.0,25.0238,25.0453,25.0095,25.0453,121000.0
2008-08-07 13:30:00,35.04,35.07,34.97,34.99,85600.0,25.0453,25.0667,24.9952,25.0095,85600.0
2008-08-07 13:40:00,34.99,35.04,34.99,35.0,92900.0,25.0095,25.0453,25.0095,25.0167,92900.0
2008-08-07 13:50:00,35.0,35.0,34.92,34.92,32700.0,25.0167,25.0167,24.9595,24.9595,32700.0
2008-08-07 14:00:00,34.93,34.93,34.86,34.87,129200.0,24.9666,24.9666,24.9166,24.9238,129200.0
2008-08-07 14:10:00,34.86,34.91,34.85,34.89,68600.0,24.9166,24.9524,24.9095,24.9381,68600.0
2008-08-07 14:20:00,34.9,34.92,34.87,34.89,77000.0,24.9452,24.9595,24.9238,24.9381,77000.0
2008-08-07 14:30:00,34.89,34.94,34.88,34.88,97500.0,24.9381,24.9738,24.9309,24.9309,97500.0
2008-08-07 14:40:00,34.88,34.89,34.8,34.85,266700.0,24.9309,24.9381,24.8737,24.9095,266700.0
2008-08-07 14:50:00,34.86,34.89,34.81,34.81,163600.0,24.9166,24.9381,24.8809,24.8809,163600.0
2008-08-07 15:00:00,34.82,34.85,34.75,34.83,161200.0,24.888,24.9095,24.838,24.8952,161200.0
2008-08-07 15:10:00,34.82,34.82,34.72,34.74,174100.0,24.888,24.888,24.8165,24.8308,174100.0
2008-08-07 15:20:00,34.74,34.81,34.73,34.78,142700.0,24.8308,24.8809,24.8237,24.8594,142700.0
2008-08-07 15:30:00,34.78,34.8,34.6,34.62,316100.0,24.8594,24.8737,24.7308,24.7451,316100.0
2008-08-07 15:40:00,34.62,34.63,34.57,34.58,374300.0,24.7451,24.7522,24.7093,24.7165,374300.0
2008-08-07 15:50:00,34.58,34.65,34.58,34.62,543700.0,24.7165,24.7665,24.7165,24.7451,543700.0
2008-08-07 16:00:00,34.63,34.63,34.62,34.62,1800.0,24.7522,24.7522,24.7451,24.7451,1800.0
2008-08-07 16:10:00,34.62,34.62,34.62,34.62,0.0,24.7451,24.7451,24.7451,24.7451,0.0
2008-08-08 09:30:00,34.66,34.8,34.53,34.72,569300.0,24.7737,24.8737,24.6807,24.8165,569300.0
2008-08-08 09:40:00,34.72,34.88,34.72,34.88,827100.0,24.8165,24.9309,24.8165,24.9309,827100.0
2008-08-08 09:50:00,34.88,35.0,34.86,34.98,196700.0,24.9309,25.0167,24.9166,25.0024,196700.0
2008-08-08 10:00:00,34.98,35.16,34.97,35.15,623000.0,25.0024,25.131,24.9952,25.1239,623000.0
2008-08-08 10:10:00,35.15,35.34,35.13,35.32,445700.0,25.1239,25.2597,25.1096,25.2454,445700.0
2008-08-08 10:20:00,35.33,35.43,35.29,35.42,818800.0,25.2526,25.324,25.224,25.3169,818800.0
2008-08-08 10:30:00,35.42,35.42,35.33,35.41,109500.0,25.3169,25.3169,25.2526,25.3097,109500.0
2008-08-08 10:40:00,35.41,35.45,35.38,35.45,116700.0,25.3097,25.3383,25.2883,25.3383,116700.0
2008-08-08 10:50:00,35.44,35.54,35.44,35.49,329400.0,25.3312,25.4027,25.3312,25.3669,329400.0
2008-08-08 11:00:00,35.49,35.51,35.41,35.45,78900.0,25.3669,25.3812,25.3097,25.3383,78900.0
2008-08-08 11:10:00,35.46,35.54,35.46,35.5,101900.0,25.3455,25.4027,25.3455,25.3741,101900.0
2008-08-08 11:20:00,35.5,35.54,35.49,35.51,69200.0,25.3741,25.4027,25.3669,25.3812,69200.0
2008-08-08 11:30:00,35.5,35.59,35.49,35.53,173900.0,25.3741,25.4384,25.3669,25.3955,173900.0
2008-08-08 11:40:00,35.53,35.55,35.5,35.52,82600.0,25.3955,25.4098,25.3741,25.3884,82600.0
2008-08-08 11:50:00,35.52,35.56,35.5,35.52,103900.0,25.3884,25.4169,25.3741,25.3884,103900.0
2008-08-08 12:00:00,35.52,35.54,35.49,35.51,55900.0,25.3884,25.4027,25.3669,25.3812,55900.0
2008-08-08 12:10:00,35.51,35.62,35.51,35.62,318000.0,25.3812,25.4598,25.3812,25.4598,318000.0
2008-08-08 12:20:00,35.62,35.66,35.6,35.65,466800.0,25.4598,25.4884,25.4455,25.4813,466800.0
2008-08-08 12:30:00,35.65,35.65,35.6,35.62,77600.0,25.4813,25.4813,25.4455,25.4598,77600.0
2008-08-08 12:40:00,35.62,35.65,35.61,35.64,39500.0,25.4598,25.4813,25.4527,25.4741,39500.0
2008-08-08 12:50:00,35.64,35.66,35.62,35.62,30200.0,25.4741,25.4884,25.4598,25.4598,30200.0
2008-08-08 13:00:00,35.62,35.64,35.62,35.63,310500.0,25.4598,25.4741,25.4598,25.467,310500.0
2008-08-08 13:10:00,35.63,35.63,35.56,35.56,195200.0,25.467,25.467,25.4169,25.4169,195200.0
2008-08-08 13:20:00,35.57,35.65,35.56,35.64,247400.0,25.4241,25.4813,25.4169,25.4741,247400.0
2008-08-08 13:30:00,35.65,35.71,35.65,35.69,124700.0,25.4813,25.5242,25.4813,25.5099,124700.0
2008-08-08 13:40:00,35.69,35.76,35.65,35.67,99400.0,25.5099,25.5599,25.4813,25.4956,99400.0
2008-08-08 13:50:00,35.68,35.69,35.65,35.67,79800.0,25.5027,25.5099,25.4813,25.4956,79800.0
2008-08-08 14:00:00,35.67,35.68,35.65,35.68,156300.0,25.4956,25.5027,25.4813,25.5027,156300.0
2008-08-08 14:10:00,35.68,35.69,35.65,35.68,48000.0,25.5027,25.5099,25.4813,25.5027,48000.0
2008-08-08 14:20:00,35.69,35.76,35.69,35.76,104200.0,25.5099,25.5599,25.5099,25.5599,104200.0
2008-08-08 14:30:00,35.77,35.81,35.76,35.81,59200.0,25.567,25.5956,25.5599,25.5956,59200.0
2008-08-08 14:40:00,35.81,35.85,35.75,35.76,317800.0,25.5956,25.6242,25.5528,25.5599,317800.0
2008-08-08 14:50:00,35.75,35.77,35.74,35.75,60100.0,25.5528,25.567,25.5456,25.5528,60100.0
2008-08-08 15:00:00,35.75,35.78,35.73,35.74,59600.0,25.5528,25.5742,25.5385,25.5456,59600.0
2008-08-08 15:10:00,35.74,35.74,35.65,35.66,82200.0,25.5456,25.5456,25.4813,25.4884,82200.0
2008-08-08 15:20:00,35.66,35.7,35.65,35.69,189800.0,25.4884,25.517,25.4813,25.5099,189800.0
2008-08-08 15:30:00,35.69,35.75,35.68,35.72,497700.0,25.5099,25.5528,25.5027,25.5313,497700.0
2008-08-08 15:40:00,35.73,35.78,35.72,35.75,657900.0,25.5385,25.5742,25.5313,25.5528,657900.0
2008-08-08 15:50:00,35.75,35.78,35.69,35.75,752000.0,25.5528,25.5742,25.5099,25.5528,752000.0
2008-08-08 16:00:00,35.75,35.89,35.74,35.89,38700.0,25.5528,25.6528,25.5456,25.6528,38700.0
2008-08-08 16:10:00,35.89,35.89,35.89,35.89,0.0,25.6528,25.6528,25.6528,25.6528,0.0
2008-08-11 09:30:00,35.82,35.82,35.5,35.55,42300.0,25.6028,25.6028,25.3741,25.4098,42300.0
2008-08-11 09:40:00,35.55,35.62,35.55,35.55,55800.0,25.4098,25.4598,25.4098,25.4098,55800.0
2008-08-11 09:50:00,35.57,35.67,35.53,35.66,67200.0,25.4241,25.4956,25.3955,25.4884,67200.0
2008-08-11 10:00:00,35.66,35.67,35.64,35.66,32600.0,25.4884,25.4956,25.4741,25.4884,32600.0
2008-08-11 10:10:00,35.66,35.66,35.61,35.65,108300.0,25.4884,25.4884,25.4527,25.4813,108300.0
2008-08-11 10:20:00,35.65,35.65,35.59,35.59,365800.0,25.4813,25.4813,25.4384,25.4384,365800.0
2008-08-11 10:30:00,35.59,35.59,35.55,35.56,169200.0,25.4384,25.4384,25.4098,25.4169,169200.0
2008-08-11 10:40:00,35.55,35.65,35.53,35.63,40900.0,25.4098,25.4813,25.3955,25.467,40900.0
2008-08-11 10:50:00,35.64,35.68,35.63,35.66,111000.0,25.4741,25.5027,25.467,25.4884,111000.0
2008-08-11 11:00:00,35.66,35.77,35.66,35.76,79500.0,25.4884,25.567,25.4884,25.5599,79500.0
2008-08-11 11:10:00,35.77,35.79,35.76,35.79,65700.0,25.567,25.5813,25.5599,25.5813,65700.0
2008-08-11 11:20:00,35.79,35.85,35.74,35.84,38400.0,25.5813,25.6242,25.5456,25.6171,38400.0
2008-08-11 11:30:00,35.84,35.93,35.83,35.92,274300.0,25.6171,25.6814,25.6099,25.6743,274300.0
2008-08-11 11:40:00,35.93,35.98,35.9,35.97,230500.0,25.6814,25.7171,25.66,25.71,230500.0
2008-08-11 11:50:00,35.97,36.02,35.95,36.01,324700.0,25.71,25.7457,25.6957,25.7386,324700.0
2008-08-11 12:00:00,36.01,36.04,35.97,35.97,108400.0,25.7386,25.76,25.71,25.71,108400.0
2008-08-11 12:10:00,35.97,36.03,35.97,36.01,52400.0,25.71,25.7529,25.71,25.7386,52400.0
2008-08-11 12:20:00,36.03,36.08,36.03,36.08,1603300.0,25.7529,25.7886,25.7529,25.7886,1603300.0
2008-08-11 12:30:00,36.08,36.1,36.05,36.07,82200.0,25.7886,25.8029,25.7672,25.7815,82200.0
2008-08-11 12:40:00,36.06,36.08,36.01,36.02,452200.0,25.7743,25.7886,25.7386,25.7457,452200.0
2008-08-11 12:50:00,36.02,36.06,36.02,36.04,154400.0,25.7457,25.7743,25.7457,25.76,154400.0
2008-08-11 13:00:00,36.03,36.03,35.98,35.99,46500.0,25.7529,25.7529,25.7171,25.7243,46500.0
2008-08-11 13:10:00,35.99,36.01,35.98,35.98,221900.0,25.7243,25.7386,25.7171,25.7171,221900.0
2008-08-11 13:20:00,35.98,36.04,35.98,36.04,285100.0,25.7171,25.76,25.7171,25.76,285100.0
2008-08-11 13:30:00,36.04,36.11,36.03,36.09,281000.0,25.76,25.8101,25.7529,25.7958,281000.0
2008-08-11 13:40:00,36.09,36.09,36.02,36.08,186800.0,25.7958,25.7958,25.7457,25.7886,186800.0
2008-08-11 13:50:00,36.07,36.1,36.02,36.03,118400.0,25.7815,25.8029,25.7457,25.7529,118400.0
2008-08-11 14:00:00,36.03,36.05,36.0,36.04,756500.0,25.7529,25.7672,25.7314,25.76,756500.0
2008-08-11 14:10:00,36.04,36.04,35.94,35.96,362300.0,25.76,25.76,25.6886,25.7029,362300.0
2008-08-11 14:20:00,35.95,35.97,35.89,35.9,409400.0,25.6957,25.71,25.6528,25.66,409400.0
2008-08-11 14:30:00,35.89,35.96,35.8,35.85,897100.0,25.6528,25.7029,25.5885,25.6242,897100.0
2008-08-11 14:40:00,35.86,35.88,35.83,35.84,613300.0,25.6314,25.6457,25.6099,25.6171,613300.0
2008-08-11 14:50:00,35.84,35.85,35.74,35.8,298900.0,25.6171,25.6242,25.5456,25.5885,298900.0
2008-08-11 15:00:00,35.8,35.92,35.79,35.89,268700.0,25.5885,25.6743,25.5813,25.6528,268700.0
2008-08-11 15:10:00,35.88,35.93,35.85,35.86,671100.0,25.6457,25.6814,25.6242,25.6314,671100.0
2008-08-11 15:20:00,35.86,35.89,35.78,35.8,85400.0,25.6314,25.6528,25.5742,25.5885,85400.0
2008-08-11 15:30:00,35.8,35.8,35.67,35.73,512300.0,25.5885,25.5885,25.4956,25.5385,512300.0
2008-08-11 15:40:00,35.73,35.78,35.72,35.76,278900.0,25.5385,25.5742,25.5313,25.5599,278900.0
2008-08-11 15:50:00,35.76,35.86,35.76,35.85,609000.0,25.5599,25.6314,25.5599,25.6242,609000.0
2008-08-11 16:00:00,35.85,35.87,35.84,35.87,1700.0,25.6242,25.6385,25.6171,25.6385,1700.0
2008-08-11 16:10:00,35.87,35.87,35.87,35.87,0.0,25.6385,25.6385,25.6385,25.6385,0.0
2008-08-12 09:30:00,35.79,35.8,35.69,35.69,39000.0,25.5813,25.5885,25.5099,25.5099,39000.0
2008-08-12 09:40:00,35.68,35.72,35.62,35.64,183600.0,25.5027,25.5313,25.4598,25.4741,183600.0
2008-08-12 09:50:00,35.65,35.67,35.6,35.65,115100.0,25.4813,25.4956,25.4455,25.4813,115100.0
2008-08-12 10:00:00,35.65,35.72,35.58,35.64,364000.0,25.4813,25.5313,25.4312,25.4741,364000.0
2008-08-12 10:10:00,35.65,35.72,35.65,35.65,708700.0,25.4813,25.5313,25.4813,25.4813,708700.0
2008-08-12 10:20:00,35.64,35.64,35.43,35.44,303200.0,25.4741,25.4741,25.324,25.3312,303200.0
2008-08-12 10:30:00,35.42,35.42,35.33,35.33,349100.0,25.3169,25.3169,25.2526,25.2526,349100.0
2008-08-12 10:40:00,35.33,35.46,35.32,35.45,815700.0,25.2526,25.3455,25.2454,25.3383,815700.0
2008-08-12 10:50:00,35.44,35.44,35.37,35.41,55500.0,25.3312,25.3312,25.2811,25.3097,55500.0
2008-08-12 11:00:00,35.42,35.57,35.42,35.56,148700.0,25.3169,25.4241,25.3169,25.4169,148700.0
2008-08-12 11:10:00,35.57,35.57,35.51,35.54,69200.0,25.4241,25.4241,25.3812,25.4027,69200.0
2008-08-12 11:20:00,35.53,35.63,35.53,35.63,141200.0,25.3955,25.467,25.3955,25.467,141200.0
2008-08-12 11:30:00,35.63,35.65,35.54,35.54,83400.0,25.467,25.4813,25.4027,25.4027,83400.0
2008-08-12 11:40:00,35.53,35.6,35.52,35.55,51900.0,25.3955,25.4455,25.3884,25.4098,51900.0
2008-08-12 11:50:00,35.54,35.55,35.52,35.53,24200.0,25.4027,25.4098,25.3884,25.3955,24200.0
2008-08-12 12:00:00,35.52,35.55,35.51,35.53,24700.0,25.3884,25.4098,25.3812,25.3955,24700.0
2008-08-12 12:10:00,35.51,35.52,35.48,35.5,81300.0,25.3812,25.3884,25.3598,25.3741,81300.0
2008-08-12 12:20:00,35.49,35.55,35.49,35.54,55300.0,25.3669,25.4098,25.3669,25.4027,55300.0
2008-08-12 12:30:00,35.54,35.55,35.46,35.46,39100.0,25.4027,25.4098,25.3455,25.3455,39100.0
2008-08-12 12:40:00,35.48,35.51,35.47,35.47,40100.0,25.3598,25.3812,25.3526,25.3526,40100.0
2008-08-12 12:50:00,35.47,35.57,35.47,35.57,257100.0,25.3526,25.4241,25.3526,25.4241,257100.0
2008-08-12 13:00:00,35.56,35.59,35.52,35.56,43500.0,25.4169,25.4384,25.3884,25.4169,43500.0
2008-08-12 13:10:00,35.54,35.54,35.49,35.52,94600.0,25.4027,25.4027,25.3669,25.3884,94600.0
2008-08-12 13:20:00,35.51,35.53,35.48,35.52,97300.0,25.3812,25.3955,25.3598,25.3884,97300.0
2008-08-12 13:30:00,35.51,35.53,35.49,35.51,198200.0,25.3812,25.3955,25.3669,25.3812,198200.0
2008-08-12 13:40:00,35.51,35.54,35.49,35.49,204100.0,25.3812,25.4027,25.3669,25.3669,204100.0
2008-08-12 13:50:00,35.5,35.5,35.42,35.46,59700.0,25.3741,25.3741,25.3169,25.3455,59700.0
2008-08-12 14:00:00,35.46,35.52,35.46,35.48,84500.0,25.3455,25.3884,25.3455,25.3598,84500.0
2008-08-12 14:10:00,35.48,35.51,35.47,35.49,256100.0,25.3598,25.3812,25.3526,25.3669,256100.0
2008-08-12 14:20:00,35.49,35.58,35.45,35.57,112900.0,25.3669,25.4312,25.3383,25.4241,112900.0
2008-08-12 14:30:00,35.56,35.59,35.5,35.57,207100.0,25.4169,25.4384,25.3741,25.4241,207100.0
2008-08-12 14:40:00,35.57,35.59,35.55,35.58,145500.0,25.4241,25.4384,25.4098,25.4312,145500.0
2008-08-12 14:50:00,35.59,35.65,35.56,35.57,122600.0,25.4384,25.4813,25.4169,25.4241,122600.0
2008-08-12 15:00:00,35.57,35.57,35.48,35.48,237800.0,25.4241,25.4241,25.3598,25.3598,237800.0
2008-08-12 15:10:00,35.49,35.51,35.38,35.45,265900.0,25.3669,25.3812,25.2883,25.3383,265900.0
2008-08-12 15:20:00,35.44,35.46,35.4,35.41,122100.0,25.3312,25.3455,25.3026,25.3097,122100.0
2008-08-12 15:30:00,35.41,35.41,35.29,35.32,160200.0,25.3097,25.3097,25.224,25.2454,160200.0
2008-08-12 15:40:00,35.32,35.41,35.31,35.4,266800.0,25.2454,25.3097,25.2383,25.3026,266800.0
2008-08-12 15:50:00,35.4,35.47,35.39,35.45,417400.0,25.3026,25.3526,25.2954,25.3383,417400.0
2008-08-12 16:00:00,35.46,35.51,35.46,35.51,200.0,25.3455,25.3812,25.3455,25.3812,200.0
2008-08-12 16:10:00,35.46,35.46,35.45,35.45,200.0,25.3455,25.3455,25.3383,25.3383,200.0
2008-08-13 09:30:00,35.28,35.28,34.98,35.0,206700.0,25.2168,25.2168,25.0024,25.0167,206700.0
2008-08-13 09:40:00,34.99,34.99,34.85,34.91,205100.0,25.0095,25.0095,24.9095,24.9524,205100.0
2008-08-13 09:50:00,34.91,34.95,34.87,34.94,115700.0,24.9524,24.9809,24.9238,24.9738,115700.0
2008-08-13 10:00:00,34.94,35.05,34.91,34.98,96700.0,24.9738,25.0524,24.9524,25.0024,96700.0
2008-08-13 10:10:00,34.98,34.98,34.92,34.94,145000.0,25.0024,25.0024,24.9595,24.9738,145000.0
2008-08-13 10:20:00,34.94,34.99,34.93,34.95,241900.0,24.9738,25.0095,24.9666,24.9809,241900.0
2008-08-13 10:30:00,34.94,34.94,34.75,34.76,378800.0,24.9738,24.9738,24.838,24.8451,378800.0
2008-08-13 10:40:00,34.76,34.84,34.74,34.83,122500.0,24.8451,24.9023,24.8308,24.8952,122500.0
2008-08-13 10:50:00,34.83,34.89,34.8,34.89,135900.0,24.8952,24.9381,24.8737,24.9381,135900.0
2008-08-13 11:00:00,34.89,34.9,34.74,34.75,333100.0,24.9381,24.9452,24.8308,24.838,333100.0
2008-08-13 11:10:00,34.74,34.86,34.72,34.85,73500.0,24.8308,24.9166,24.8165,24.9095,73500.0
2008-08-13 11:20:00,34.86,34.87,34.81,34.83,50800.0,24.9166,24.9238,24.8809,24.8952,50800.0
2008-08-13 11:30:00,34.83,34.83,34.78,34.81,87200.0,24.8952,24.8952,24.8594,24.8809,87200.0
2008-08-13 11:40:00,34.81,34.81,34.75,34.78,65200.0,24.8809,24.8809,24.838,24.8594,65200.0
2008-08-13 11:50:00,34.78,34.88,34.76,34.87,1193300.0,24.8594,24.9309,24.8451,24.9238,1193300.0
2008-08-13 12:00:00,34.86,34.92,34.8,34.8,708600.0,24.9166,24.9595,24.8737,24.8737,708600.0
2008-08-13 12:10:00,34.8,34.83,34.78,34.82,63600.0,24.8737,24.8952,24.8594,24.888,63600.0
2008-08-13 12:20:00,34.83,34.87,34.82,34.83,227600.0,24.8952,24.9238,24.888,24.8952,227600.0
2008-08-13 12:30:00,34.82,34.85,34.8,34.83,116800.0,24.888,24.9095,24.8737,24.8952,116800.0
2008-08-13 12:40:00,34.83,34.87,34.83,34.84,147500.0,24.8952,24.9238,24.8952,24.9023,147500.0
2008-08-13 12:50:00,34.84,34.9,34.8,34.89,85600.0,24.9023,24.9452,24.8737,24.9381,85600.0
2008-08-13 13:00:00,34.89,34.92,34.87,34.9,160000.0,24.9381,24.9595,24.9238,24.9452,160000.0
2008-08-13 13:10:00,34.9,34.92,34.86,34.92,25500.0,24.9452,24.9595,24.9166,24.9595,25500.0
2008-08-13 13:20:00,34.91,35.04,34.9,35.03,461700.0,24.9524,25.0453,24.9452,25.0381,461700.0
2008-08-13 13:30:00,35.03,35.16,35.03,35.15,325900.0,25.0381,25.131,25.0381,25.1239,325900.0
2008-08-13 13:40:00,35.15,35.23,35.15,35.16,1183300.0,25.1239,25.1811,25.1239,25.131,1183300.0
2008-08-13 13:50:00,35.16,35.3,35.16,35.28,215500.0,25.131,25.2311,25.131,25.2168,215500.0
2008-08-13 14:00:00,35.28,35.32,35.24,35.27,208300.0,25.2168,25.2454,25.1882,25.2097,208300.0
2008-08-13 14:10:00,35.28,35.29,35.21,35.23,54100.0,25.2168,25.224,25.1668,25.1811,54100.0
2008-08-13 14:20:00,35.24,35.24,35.17,35.17,111000.0,25.1882,25.1882,25.1382,25.1382,111000.0
2008-08-13 14:30:00,35.17,35.24,35.14,35.21,47200.0,25.1382,25.1882,25.1167,25.1668,47200.0
2008-08-13 14:40:00,35.21,35.34,35.21,35.29,134800.0,25.1668,25.2597,25.1668,25.224,134800.0
2008-08-13 14:50:00,35.29,35.39,35.26,35.37,48800.0,25.224,25.2954,25.2025,25.2811,48800.0
2008-08-13 15:00:00,35.36,35.39,35.26,35.26,92700.0,25.274,25.2954,25.2025,25.2025,92700.0
2008-08-13 15:10:00,35.27,35.35,35.26,35.27,407200.0,25.2097,25.2668,25.2025,25.2097,407200.0
2008-08-13 15:20:00,35.26,35.27,35.17,35.23,231700.0,25.2025,25.2097,25.1382,25.1811,231700.0
2008-08-13 15:30:00,35.23,35.25,35.12,35.15,124200.0,25.1811,25.1954,25.1025,25.1239,124200.0
2008-08-13 15:40:00,35.15,35.17,35.07,35.09,301900.0,25.1239,25.1382,25.0667,25.081,301900.0
2008-08-13 15:50:00,35.08,35.27,35.05,35.27,533500.0,25.0739,25.2097,25.0524,25.2097,533500.0
2008-08-13 16:00:00,35.27,35.32,35.08,35.3,7800.0,25.2097,25.2454,25.0739,25.2311,7800.0
2008-08-13 16:10:00,35.26,35.32,35.26,35.32,3100.0,25.2025,25.2454,25.2025,25.2454,3100.0
2008-08-14 09:30:00,35.0,35.07,34.89,34.95,147200.0,25.0167,25.0667,24.9381,24.9809,147200.0
2008-08-14 09:40:00,34.96,35.08,34.96,35.02,193000.0,24.9881,25.0739,24.9881,25.031,193000.0
2008-08-14 09:50:00,35.01,35.15,34.97,35.14,340600.0,25.0238,25.1239,24.9952,25.1167,340600.0
2008-08-14 10:00:00,35.15,35.18,35.11,35.11,292100.0,25.1239,25.1453,25.0953,25.0953,292100.0
2008-08-14 10:10:00,35.11,35.13,35.07,35.12,304300.0,25.0953,25.1096,25.0667,25.1025,304300.0
2008-08-14 10:20:00,35.11,35.22,35.08,35.22,565300.0,25.0953,25.1739,25.0739,25.1739,565300.0
2008-08-14 10:30:00,35.23,35.29,35.19,35.27,128300.0,25.1811,25.224,25.1525,25.2097,128300.0
2008-08-14 10:40:00,35.26,35.37,35.26,35.36,135900.0,25.2025,25.2811,25.2025,25.274,135900.0
2008-08-14 10:50:00,35.36,35.42,35.31,35.35,520300.0,25.274,25.3169,25.2383,25.2668,520300.0
2008-08-14 11:00:00,35.38,35.45,35.36,35.45,122600.0,25.2883,25.3383,25.274,25.3383,122600.0
2008-08-14 11:10:00,35.45,35.56,35.45,35.56,198800.0,25.3383,25.4169,25.3383,25.4169,198800.0
2008-08-14 11:20:00,35.56,35.56,35.51,35.52,120200.0,25.4169,25.4169,25.3812,25.3884,120200.0
2008-08-14 11:30:00,35.51,35.53,35.49,35.51,223300.0,25.3812,25.3955,25.3669,25.3812,223300.0
2008-08-14 11:40:00,35.51,35.52,35.48,35.49,52000.0,25.3812,25.3884,25.3598,25.3669,52000.0
2008-08-14 11:50:00,35.48,35.54,35.45,35.52,92700.0,25.3598,25.4027,25.3383,25.3884,92700.0
2008-08-14 12:00:00,35.53,35.55,35.46,35.46,1119100.0,25.3955,25.4098,25.3455,25.3455,1119100.0
2008-08-14 12:10:00,35.47,35.54,35.47,35.53,138100.0,25.3526,25.4027,25.3526,25.3955,138100.0
2008-08-14 12:20:00,35.54,35.55,35.45,35.45,536800.0,25.4027,25.4098,25.3383,25.3383,536800.0
2008-08-14 12:30:00,35.45,35.56,35.44,35.54,182800.0,25.3383,25.4169,25.3312,25.4027,182800.0
2008-08-14 12:40:00,35.53,35.73,35.53,35.69,165800.0,25.3955,25.5385,25.3955,25.5099,165800.0
2008-08-14 12:50:00,35.69,35.73,35.68,35.68,355700.0,25.5099,25.5385,25.5027,25.5027,355700.0
2008-08-14 13:00:00,35.67,35.67,35.61,35.61,25900.0,25.4956,25.4956,25.4527,25.4527,25900.0
2008-08-14 13:10:00,35.62,35.66,35.58,35.58,36300.0,25.4598,25.4884,25.4312,25.4312,36300.0
2008-08-14 13:20:00,35.58,35.59,35.54,35.54,85700.0,25.4312,25.4384,25.4027,25.4027,85700.0
2008-08-14 13:30:00,35.53,35.53,35.49,35.5,37700.0,25.3955,25.3955,25.3669,25.3741,37700.0
2008-08-14 13:40:00,35.5,35.52,35.44,35.48,39500.0,25.3741,25.3884,25.3312,25.3598,39500.0
2008-08-14 13:50:00,35.48,35.54,35.47,35.53,67500.0,25.3598,25.4027,25.3526,25.3955,67500.0
2008-08-14 14:00:00,35.53,35.57,35.48,35.53,90300.0,25.3955,25.4241,25.3598,25.3955,90300.0
2008-08-14 14:10:00,35.53,35.57,35.47,35.55,56400.0,25.3955,25.4241,25.3526,25.4098,56400.0
2008-08-14 14:20:00,35.54,35.54,35.46,35.47,80900.0,25.4027,25.4027,25.3455,25.3526,80900.0
2008-08-14 14:30:00,35.47,35.48,35.43,35.45,59000.0,25.3526,25.3598,25.324,25.3383,59000.0
2008-08-14 14:40:00,35.45,35.5,35.33,35.37,124200.0,25.3383,25.3741,25.2526,25.2811,124200.0
2008-08-14 14:50:00,35.37,35.41,35.37,35.4,40600.0,25.2811,25.3097,25.2811,25.3026,40600.0
2008-08-14 15:00:00,35.39,35.39,35.33,35.38,154500.0,25.2954,25.2954,25.2526,25.2883,154500.0
2008-08-14 15:10:00,35.38,35.46,35.35,35.42,149600.0,25.2883,25.3455,25.2668,25.3169,149600.0
2008-08-14 15:20:00,35.42,35.43,35.32,35.35,154100.0,25.3169,25.324,25.2454,25.2668,154100.0
2008-08-14 15:30:00,35.35,35.45,35.32,35.44,251100.0,25.2668,25.3383,25.2454,25.3312,251100.0
2008-08-14 15:40:00,35.44,35.47,35.4,35.44,405600.0,25.3312,25.3526,25.3026,25.3312,405600.0
2008-08-14 15:50:00,35.44,35.45,35.37,35.41,220900.0,25.3312,25.3383,25.2811,25.3097,220900.0
2008-08-14 16:00:00,35.39,35.41,35.36,35.4,5100.0,25.2954,25.3097,25.274,25.3026,5100.0
2008-08-14 16:10:00,35.4,35.4,35.4,35.4,0.0,25.3026,25.3026,25.3026,25.3026,0.0
2008-08-15 09:30:00,35.59,35.72,35.58,35.68,44600.0,25.4384,25.5313,25.4312,25.5027,44600.0
2008-08-15 09:40:00,35.69,35.77,35.69,35.74,50100.0,25.5099,25.567,25.5099,25.5456,50100.0
2008-08-15 09:50:00,35.73,35.73,35.6,35.68,152800.0,25.5385,25.5385,25.4455,25.5027,152800.0
2008-08-15 10:00:00,35.68,35.68,35.43,35.52,452200.0,25.5027,25.5027,25.324,25.3884,452200.0
2008-08-15 10:10:00,35.53,35.62,35.51,35.6,208500.0,25.3955,25.4598,25.3812,25.4455,208500.0
2008-08-15 10:20:00,35.6,35.67,35.54,35.58,217800.0,25.4455,25.4956,25.4027,25.4312,217800.0
2008-08-15 10:30:00,35.58,35.69,35.58,35.67,80800.0,25.4312,25.5099,25.4312,25.4956,80800.0
2008-08-15 10:40:00,35.68,35.73,35.68,35.72,180000.0,25.5027,25.5385,25.5027,25.5313,180000.0
2008-08-15 10:50:00,35.73,35.83,35.73,35.82,99000.0,25.5385,25.6099,25.5385,25.6028,99000.0
2008-08-15 11:00:00,35.82,35.82,35.76,35.78,42000.0,25.6028,25.6028,25.5599,25.5742,42000.0
2008-08-15 11:10:00,35.77,35.86,35.76,35.82,119000.0,25.567,25.6314,25.5599,25.6028,119000.0
2008-08-15 11:20:00,35.83,35.83,35.78,35.8,98900.0,25.6099,25.6099,25.5742,25.5885,98900.0
2008-08-15 11:30:00,35.8,35.84,35.74,35.74,87400.0,25.5885,25.6171,25.5456,25.5456,87400.0
2008-08-15 11:40:00,35.73,35.73,35.66,35.7,65600.0,25.5385,25.5385,25.4884,25.517,65600.0
2008-08-15 11:50:00,35.7,35.76,35.69,35.74,83700.0,25.517,25.5599,25.5099,25.5456,83700.0
2008-08-15 12:00:00,35.73,35.73,35.67,35.67,62800.0,25.5385,25.5385,25.4956,25.4956,62800.0
2008-08-15 12:10:00,35.67,35.68,35.61,35.68,221300.0,25.4956,25.5027,25.4527,25.5027,221300.0
2008-08-15 12:20:00,35.68,35.71,35.65,35.67,78900.0,25.5027,25.5242,25.4813,25.4956,78900.0
2008-08-15 12:30:00,35.68,35.74,35.67,35.74,44000.0,25.5027,25.5456,25.4956,25.5456,44000.0
2008-08-15 12:40:00,35.74,35.74,35.69,35.71,64600.0,25.5456,25.5456,25.5099,25.5242,64600.0
2008-08-15 12:50:00,35.71,35.74,35.69,35.7,46200.0,25.5242,25.5456,25.5099,25.517,46200.0
2008-08-15 13:00:00,35.69,35.7,35.64,35.68,62500.0,25.5099,25.517,25.4741,25.5027,62500.0
2008-08-15 13:10:00,35.67,35.67,35.63,35.65,122400.0,25.4956,25.4956,25.467,25.4813,122400.0
2008-08-15 13:20:00,35.66,35.67,35.64,35.65,106800.0,25.4884,25.4956,25.4741,25.4813,106800.0
2008-08-15 13:30:00,35.65,35.69,35.65,35.65,64100.0,25.4813,25.5099,25.4813,25.4813,64100.0
2008-08-15 13:40:00,35.66,35.66,35.63,35.65,46400.0,25.4884,25.4884,25.467,25.4813,46400.0
2008-08-15 13:50:00,35.65,35.65,35.62,35.64,27000.0,25.4813,25.4813,25.4598,25.4741,27000.0
2008-08-15 14:00:00,35.64,35.64,35.58,35.58,263900.0,25.4741,25.4741,25.4312,25.4312,263900.0
2008-08-15 14:10:00,35.57,35.65,35.56,35.57,336800.0,25.4241,25.4813,25.4169,25.4241,336800.0
2008-08-15 14:20:00,35.58,35.61,35.55,35.56,426800.0,25.4312,25.4527,25.4098,25.4169,426800.0
2008-08-15 14:30:00,35.56,35.6,35.56,35.57,93700.0,25.4169,25.4455,25.4169,25.4241,93700.0
2008-08-15 14:40:00,35.57,35.61,35.56,35.58,63800.0,25.4241,25.4527,25.4169,25.4312,63800.0
2008-08-15 14:50:00,35.58,35.64,35.57,35.63,64100.0,25.4312,25.4741,25.4241,25.467,64100.0
2008-08-15 15:00:00,35.63,35.69,35.62,35.65,64600.0,25.467,25.5099,25.4598,25.4813,64600.0
2008-08-15 15:10:00,35.66,35.66,35.62,35.63,52600.0,25.4884,25.4884,25.4598,25.467,52600.0
2008-08-15 15:20:00,35.63,35.72,35.62,35.7,242100.0,25.467,25.5313,25.4598,25.517,242100.0
2008-08-15 15:30:00,35.7,35.7,35.66,35.68,491200.0,25.517,25.517,25.4884,25.5027,491200.0
2008-08-15 15:40:00,35.69,35.7,35.62,35.63,384000.0,25.5099,25.517,25.4598,25.467,384000.0
2008-08-15 15:50:00,35.63,35.66,35.62,35.64,650900.0,25.467,25.4884,25.4598,25.4741,650900.0
2008-08-15 16:00:00,35.64,35.64,35.64,35.64,300.0,25.4741,25.4741,25.4741,25.4741,300.0
2008-08-15 16:10:00,35.64,35.64,35.64,35.64,0.0,25.4741,25.4741,25.4741,25.4741,0.0
2008-08-18 09:30:00,35.77,35.8,35.66,35.7,321700.0,25.567,25.5885,25.4884,25.517,321700.0
2008-08-18 09:40:00,35.68,35.71,35.6,35.63,232600.0,25.5027,25.5242,25.4455,25.467,232600.0
2008-08-18 09:50:00,35.64,35.65,35.57,35.65,50600.0,25.4741,25.4813,25.4241,25.4813,50600.0
2008-08-18 10:00:00,35.64,35.64,35.58,35.58,149900.0,25.4741,25.4741,25.4312,25.4312,149900.0
2008-08-18 10:10:00,35.57,35.59,35.52,35.53,381000.0,25.4241,25.4384,25.3884,25.3955,381000.0
2008-08-18 10:20:00,35.53,35.6,35.51,35.6,93000.0,25.3955,25.4455,25.3812,25.4455,93000.0
2008-08-18 10:30:00,35.59,35.64,35.58,35.62,96100.0,25.4384,25.4741,25.4312,25.4598,96100.0
2008-08-18 10:40:00,35.61,35.67,35.59,35.64,151600.0,25.4527,25.4956,25.4384,25.4741,151600.0
2008-08-18 10:50:00,35.65,35.7,35.65,35.67,82600.0,25.4813,25.517,25.4813,25.4956,82600.0
2008-08-18 11:00:00,35.67,35.7,35.61,35.68,91000.0,25.4956,25.517,25.4527,25.5027,91000.0
2008-08-18 11:10:00,35.68,35.72,35.64,35.66,74500.0,25.5027,25.5313,25.4741,25.4884,74500.0
2008-08-18 11:20:00,35.67,35.68,35.61,35.64,62100.0,25.4956,25.5027,25.4527,25.4741,62100.0
2008-08-18 11:30:00,35.65,35.65,35.6,35.63,39300.0,25.4813,25.4813,25.4455,25.467,39300.0
2008-08-18 11:40:00,35.62,35.62,35.58,35.61,18700.0,25.4598,25.4598,25.4312,25.4527,18700.0
2008-08-18 11:50:00,35.61,35.63,35.44,35.44,200000.0,25.4527,25.467,25.3312,25.3312,200000.0
2008-08-18 12:00:00,35.43,35.43,35.35,35.39,103300.0,25.324,25.324,25.2668,25.2954,103300.0
2008-08-18 12:10:00,35.39,35.44,35.39,35.42,68800.0,25.2954,25.3312,25.2954,25.3169,68800.0
2008-08-18 12:20:00,35.42,35.44,35.39,35.44,78600.0,25.3169,25.3312,25.2954,25.3312,78600.0
2008-08-18 12:30:00,35.45,35.45,35.38,35.4,57000.0,25.3383,25.3383,25.2883,25.3026,57000.0
2008-08-18 12:40:00,35.4,35.4,35.28,35.31,212600.0,25.3026,25.3026,25.2168,25.2383,212600.0
2008-08-18 12:50:00,35.31,35.31,35.23,35.26,51200.0,25.2383,25.2383,25.1811,25.2025,51200.0
2008-08-18 13:00:00,35.27,35.32,35.27,35.3,63500.0,25.2097,25.2454,25.2097,25.2311,63500.0
2008-08-18 13:10:00,35.3,35.31,35.22,35.24,38100.0,25.2311,25.2383,25.1739,25.1882,38100.0
2008-08-18 13:20:00,35.25,35.33,35.25,35.31,31500.0,25.1954,25.2526,25.1954,25.2383,31500.0
2008-08-18 13:30:00,35.31,35.34,35.28,35.31,104400.0,25.2383,25.2597,25.2168,25.2383,104400.0
2008-08-18 13:40:00,35.31,35.31,35.21,35.21,46800.0,25.2383,25.2383,25.1668,25.1668,46800.0
2008-08-18 13:50:00,35.21,35.24,35.19,35.19,324300.0,25.1668,25.1882,25.1525,25.1525,324300.0
2008-08-18 14:00:00,35.17,35.18,35.15,35.17,46000.0,25.1382,25.1453,25.1239,25.1382,46000.0
2008-08-18 14:10:00,35.17,35.21,35.13,35.13,46100.0,25.1382,25.1668,25.1096,25.1096,46100.0
2008-08-18 14:20:00,35.13,35.18,35.11,35.16,82400.0,25.1096,25.1453,25.0953,25.131,82400.0
2008-08-18 14:30:00,35.16,35.16,35.11,35.14,319500.0,25.131,25.131,25.0953,25.1167,319500.0
2008-08-18 14:40:00,35.14,35.2,35.11,35.2,279800.0,25.1167,25.1596,25.0953,25.1596,279800.0
2008-08-18 14:50:00,35.12,35.14,35.1,35.11,25800.0,25.1025,25.1167,25.0882,25.0953,25800.0
2008-08-18 15:00:00,35.11,35.11,35.0,35.05,88500.0,25.0953,25.0953,25.0167,25.0524,88500.0
2008-08-18 15:10:00,35.05,35.12,35.03,35.07,558300.0,25.0524,25.1025,25.0381,25.0667,558300.0
2008-08-18 15:20:00,35.07,35.19,35.05,35.13,237500.0,25.0667,25.1525,25.0524,25.1096,237500.0
2008-08-18 15:30:00,35.13,35.22,35.11,35.2,232800.0,25.1096,25.1739,25.0953,25.1596,232800.0
2008-08-18 15:40:00,35.2,35.2,35.06,35.11,629500.0,25.1596,25.1596,25.0596,25.0953,629500.0
2008-08-18 15:50:00,35.11,35.25,35.1,35.24,405500.0,25.0953,25.1954,25.0882,25.1882,405500.0
2008-08-18 16:00:00,35.27,35.27,35.16,35.19,3800.0,25.2097,25.2097,25.131,25.1525,3800.0
2008-08-18 16:10:00,35.19,35.19,35.19,35.19,0.0,25.1525,25.1525,25.1525,25.1525,0.0
2008-08-19 09:30:00,35.19,35.21,34.94,34.96,127000.0,25.1525,25.1668,24.9738,24.9881,127000.0
2008-08-19 09:40:00,34.95,34.95,34.82,34.82,245500.0,24.9809,24.9809,24.888,24.888,245500.0
2008-08-19 09:50:00,34.81,34.89,34.77,34.86,204400.0,24.8809,24.9381,24.8523,24.9166,204400.0
2008-08-19 10:00:00,34.85,34.88,34.81,34.81,79100.0,24.9095,24.9309,24.8809,24.8809,79100.0
2008-08-19 10:10:00,34.82,34.83,34.74,34.77,393900.0,24.888,24.8952,24.8308,24.8523,393900.0
2008-08-19 10:20:00,34.77,34.78,34.7,34.73,68000.0,24.8523,24.8594,24.8023,24.8237,68000.0
2008-08-19 10:30:00,34.73,34.75,34.71,34.75,87400.0,24.8237,24.838,24.8094,24.838,87400.0
2008-08-19 10:40:00,34.75,34.81,34.72,34.72,78600.0,24.838,24.8809,24.8165,24.8165,78600.0
2008-08-19 10:50:00,34.71,34.72,34.66,34.69,142100.0,24.8094,24.8165,24.7737,24.7951,142100.0
2008-08-19 11:00:00,34.7,34.7,34.62,34.64,43000.0,24.8023,24.8023,24.7451,24.7594,43000.0
2008-08-19 11:10:00,34.64,34.66,34.58,34.59,175800.0,24.7594,24.7737,24.7165,24.7236,175800.0
2008-08-19 11:20:00,34.58,34.68,34.58,34.67,69400.0,24.7165,24.788,24.7165,24.7808,69400.0
2008-08-19 11:30:00,34.66,34.7,34.62,34.63,329900.0,24.7737,24.8023,24.7451,24.7522,329900.0
2008-08-19 11:40:00,34.64,34.68,34.59,34.61,278500.0,24.7594,24.788,24.7236,24.7379,278500.0
2008-08-19 11:50:00,34.6,34.62,34.52,34.54,121000.0,24.7308,24.7451,24.6736,24.6879,121000.0
2008-08-19 12:00:00,34.53,34.57,34.51,34.51,427300.0,24.6807,24.7093,24.6664,24.6664,427300.0
2008-08-19 12:10:00,34.52,34.61,34.51,34.61,287500.0,24.6736,24.7379,24.6664,24.7379,287500.0
2008-08-19 12:20:00,34.62,34.63,34.61,34.62,67100.0,24.7451,24.7522,24.7379,24.7451,67100.0
2008-08-19 12:30:00,34.63,34.71,34.62,34.71,60500.0,24.7522,24.8094,24.7451,24.8094,60500.0
2008-08-19 12:40:00,34.71,34.77,34.67,34.7,149200.0,24.8094,24.8523,24.7808,24.8023,149200.0
2008-08-19 12:50:00,34.7,34.72,34.68,34.69,114100.0,24.8023,24.8165,24.788,24.7951,114100.0
2008-08-19 13:00:00,34.69,34.71,34.66,34.69,41800.0,24.7951,24.8094,24.7737,24.7951,41800.0
2008-08-19 13:10:00,34.69,34.77,34.68,34.73,102300.0,24.7951,24.8523,24.788,24.8237,102300.0
2008-08-19 13:20:00,34.73,34.8,34.73,34.76,70500.0,24.8237,24.8737,24.8237,24.8451,70500.0
2008-08-19 13:30:00,34.75,34.83,34.75,34.79,543500.0,24.838,24.8952,24.838,24.8666,543500.0
2008-08-19 13:40:00,34.79,34.85,34.76,34.78,157600.0,24.8666,24.9095,24.8451,24.8594,157600.0
2008-08-19 13:50:00,34.78,34.78,34.64,34.65,353200.0,24.8594,24.8594,24.7594,24.7665,353200.0
2008-08-19 14:00:00,34.64,34.71,34.64,34.71,87800.0,24.7594,24.8094,24.7594,24.8094,87800.0
2008-08-19 14:10:00,34.7,34.72,34.65,34.65,63400.0,24.8023,24.8165,24.7665,24.7665,63400.0
2008-08-19 14:20:00,34.66,34.68,34.6,34.64,73900.0,24.7737,24.788,24.7308,24.7594,73900.0
2008-08-19 14:30:00,34.64,34.67,34.63,34.64,38700.0,24.7594,24.7808,24.7522,24.7594,38700.0
2008-08-19 14:40:00,34.63,34.64,34.59,34.62,222900.0,24.7522,24.7594,24.7236,24.7451,222900.0
2008-08-19 14:50:00,34.63,34.69,34.63,34.65,61200.0,24.7522,24.7951,24.7522,24.7665,61200.0
2008-08-19 15:00:00,34.65,34.65,34.53,34.54,96400.0,24.7665,24.7665,24.6807,24.6879,96400.0
2008-08-19 15:10:00,34.54,34.62,34.54,34.58,101500.0,24.6879,24.7451,24.6879,24.7165,101500.0
2008-08-19 15:20:00,34.58,34.71,34.54,34.63,198000.0,24.7165,24.8094,24.6879,24.7522,198000.0
2008-08-19 15:30:00,34.62,34.63,34.56,34.6,110900.0,24.7451,24.7522,24.7022,24.7308,110900.0
2008-08-19 15:40:00,34.59,34.65,34.56,34.6,370100.0,24.7236,24.7665,24.7022,24.7308,370100.0
2008-08-19 15:50:00,34.6,34.69,34.57,34.69,427900.0,24.7308,24.7951,24.7093,24.7951,427900.0
2008-08-19 16:00:00,34.68,34.68,34.68,34.68,100.0,24.788,24.788,24.788,24.788,100.0
2008-08-19 16:10:00,34.68,34.68,34.68,34.68,0.0,24.788,24.788,24.788,24.788,0.0
2008-08-20 09:30:00,34.67,34.69,34.44,34.49,198300.0,24.7808,24.7951,24.6164,24.6522,198300.0
2008-08-20 09:40:00,34.48,34.49,34.25,34.26,255200.0,24.645,24.6522,24.4806,24.4878,255200.0
2008-08-20 09:50:00,34.26,34.34,34.25,34.3,337500.0,24.4878,24.5449,24.4806,24.5163,337500.0
2008-08-20 10:00:00,34.3,34.3,34.21,34.24,502700.0,24.5163,24.5163,24.452,24.4735,502700.0
2008-08-20 10:10:00,34.24,34.45,34.24,34.41,489300.0,24.4735,24.6236,24.4735,24.595,489300.0
2008-08-20 10:20:00,34.42,34.45,34.37,34.38,185900.0,24.6021,24.6236,24.5664,24.5735,185900.0
2008-08-20 10:30:00,34.38,34.54,34.38,34.47,195600.0,24.5735,24.6879,24.5735,24.6379,195600.0
2008-08-20 10:40:00,34.47,34.65,34.42,34.65,543600.0,24.6379,24.7665,24.6021,24.7665,543600.0
2008-08-20 10:50:00,34.65,34.82,34.64,34.81,451900.0,24.7665,24.888,24.7594,24.8809,451900.0
2008-08-20 11:00:00,34.82,34.82,34.68,34.73,196100.0,24.888,24.888,24.788,24.8237,196100.0
2008-08-20 11:10:00,34.73,34.85,34.7,34.71,242100.0,24.8237,24.9095,24.8023,24.8094,242100.0
2008-08-20 11:20:00,34.71,34.75,34.69,34.73,121400.0,24.8094,24.838,24.7951,24.8237,121400.0
2008-08-20 11:30:00,34.72,34.73,34.55,34.56,198100.0,24.8165,24.8237,24.695,24.7022,198100.0
2008-08-20 11:40:00,34.56,34.57,34.49,34.51,893900.0,24.7022,24.7093,24.6522,24.6664,893900.0
2008-08-20 11:50:00,34.51,34.59,34.51,34.59,51700.0,24.6664,24.7236,24.6664,24.7236,51700.0
2008-08-20 12:00:00,34.59,34.64,34.47,34.52,105600.0,24.7236,24.7594,24.6379,24.6736,105600.0
2008-08-20 12:10:00,34.51,34.51,34.47,34.48,149600.0,24.6664,24.6664,24.6379,24.645,149600.0
2008-08-20 12:20:00,34.48,34.56,34.47,34.54,91000.0,24.645,24.7022,24.6379,24.6879,91000.0
2008-08-20 12:30:00,34.55,34.56,34.52,34.52,67900.0,24.695,24.7022,24.6736,24.6736,67900.0
2008-08-20 12:40:00,34.52,34.56,34.46,34.46,114300.0,24.6736,24.7022,24.6307,24.6307,114300.0
2008-08-20 12:50:00,34.46,34.5,34.43,34.5,70100.0,24.6307,24.6593,24.6093,24.6593,70100.0
2008-08-20 13:00:00,34.5,34.6,34.49,34.6,225200.0,24.6593,24.7308,24.6522,24.7308,225200.0
2008-08-20 13:10:00,34.6,34.62,34.57,34.58,127900.0,24.7308,24.7451,24.7093,24.7165,127900.0
2008-08-20 13:20:00,34.58,34.61,34.52,34.57,122300.0,24.7165,24.7379,24.6736,24.7093,122300.0
2008-08-20 13:30:00,34.57,34.59,34.54,34.55,105900.0,24.7093,24.7236,24.6879,24.695,105900.0
2008-08-20 13:40:00,34.54,34.6,34.52,34.59,100500.0,24.6879,24.7308,24.6736,24.7236,100500.0
2008-08-20 13:50:00,34.58,34.58,34.52,34.56,117500.0,24.7165,24.7165,24.6736,24.7022,117500.0
2008-08-20 14:00:00,34.55,34.56,34.45,34.45,109200.0,24.695,24.7022,24.6236,24.6236,109200.0
2008-08-20 14:10:00,34.45,34.45,34.36,34.37,319500.0,24.6236,24.6236,24.5592,24.5664,319500.0
2008-08-20 14:20:00,34.36,34.4,34.34,34.38,207400.0,24.5592,24.5878,24.5449,24.5735,207400.0
2008-08-20 14:30:00,34.37,34.39,34.34,34.36,109000.0,24.5664,24.5807,24.5449,24.5592,109000.0
2008-08-20 14:40:00,34.36,34.42,34.34,34.38,311200.0,24.5592,24.6021,24.5449,24.5735,311200.0
2008-08-20 14:50:00,34.39,34.5,34.38,34.5,166600.0,24.5807,24.6593,24.5735,24.6593,166600.0
2008-08-20 15:00:00,34.5,34.56,34.48,34.5,109800.0,24.6593,24.7022,24.645,24.6593,109800.0
2008-08-20 15:10:00,34.49,34.51,34.43,34.43,113700.0,24.6522,24.6664,24.6093,24.6093,113700.0
2008-08-20 15:20:00,34.43,34.47,34.39,34.45,332800.0,24.6093,24.6379,24.5807,24.6236,332800.0
2008-08-20 15:30:00,34.45,34.51,34.38,34.48,441100.0,24.6236,24.6664,24.5735,24.645,441100.0
2008-08-20 15:40:00,34.49,34.61,34.49,34.57,724400.0,24.6522,24.7379,24.6522,24.7093,724400.0
2008-08-20 15:50:00,34.57,34.63,34.54,34.61,642700.0,24.7093,24.7522,24.6879,24.7379,642700.0
2008-08-20 16:00:00,34.58,34.61,34.55,34.61,72400.0,24.7165,24.7379,24.695,24.7379,72400.0
2008-08-20 16:10:00,34.61,34.61,34.61,34.61,0.0,24.7379,24.7379,24.7379,24.7379,0.0
2008-08-21 09:30:00,34.31,34.44,34.2,34.28,131800.0,24.5235,24.6164,24.4449,24.5021,131800.0
2008-08-21 09:40:00,34.28,34.36,34.26,34.28,125500.0,24.5021,24.5592,24.4878,24.5021,125500.0
2008-08-21 09:50:00,34.28,34.58,34.28,34.56,415200.0,24.5021,24.7165,24.5021,24.7022,415200.0
2008-08-21 10:00:00,34.57,34.66,34.45,34.45,434800.0,24.7093,24.7737,24.6236,24.6236,434800.0
2008-08-21 10:10:00,34.46,34.63,34.45,34.63,176600.0,24.6307,24.7522,24.6236,24.7522,176600.0
2008-08-21 10:20:00,34.62,34.66,34.55,34.56,179300.0,24.7451,24.7737,24.695,24.7022,179300.0
2008-08-21 10:30:00,34.57,34.57,34.41,34.45,527100.0,24.7093,24.7093,24.595,24.6236,527100.0
2008-08-21 10:40:00,34.45,34.46,34.27,34.28,186900.0,24.6236,24.6307,24.4949,24.5021,186900.0
2008-08-21 10:50:00,34.29,34.4,34.24,34.39,117200.0,24.5092,24.5878,24.4735,24.5807,117200.0
2008-08-21 11:00:00,34.4,34.41,34.29,34.3,273100.0,24.5878,24.595,24.5092,24.5163,273100.0
2008-08-21 11:10:00,34.3,34.35,34.28,34.32,461300.0,24.5163,24.5521,24.5021,24.5306,461300.0
2008-08-21 11:20:00,34.33,34.44,34.32,34.43,183000.0,24.5378,24.6164,24.5306,24.6093,183000.0
2008-08-21 11:30:00,34.43,34.45,34.4,34.42,116200.0,24.6093,24.6236,24.5878,24.6021,116200.0
2008-08-21 11:40:00,34.42,34.54,34.42,34.48,141700.0,24.6021,24.6879,24.6021,24.645,141700.0
2008-08-21 11:50:00,34.47,34.48,34.45,34.46,44800.0,24.6379,24.645,24.6236,24.6307,44800.0
2008-08-21 12:00:00,34.46,34.54,34.46,34.49,157100.0,24.6307,24.6879,24.6307,24.6522,157100.0
2008-08-21 12:10:00,34.49,34.54,34.48,34.54,32200.0,24.6522,24.6879,24.645,24.6879,32200.0
2008-08-21 12:20:00,34.53,34.53,34.42,34.43,193600.0,24.6807,24.6807,24.6021,24.6093,193600.0
2008-08-21 12:30:00,34.43,34.47,34.43,34.45,35100.0,24.6093,24.6379,24.6093,24.6236,35100.0
2008-08-21 12:40:00,34.45,34.45,34.42,34.45,24800.0,24.6236,24.6236,24.6021,24.6236,24800.0
2008-08-21 12:50:00,34.46,34.47,34.43,34.47,26000.0,24.6307,24.6379,24.6093,24.6379,26000.0
2008-08-21 13:00:00,34.46,34.52,34.46,34.52,43700.0,24.6307,24.6736,24.6307,24.6736,43700.0
2008-08-21 13:10:00,34.51,34.57,34.49,34.57,48000.0,24.6664,24.7093,24.6522,24.7093,48000.0
2008-08-21 13:20:00,34.57,34.59,34.5,34.52,33800.0,24.7093,24.7236,24.6593,24.6736,33800.0
2008-08-21 13:30:00,34.52,34.62,34.5,34.61,131400.0,24.6736,24.7451,24.6593,24.7379,131400.0
2008-08-21 13:40:00,34.6,34.6,34.52,34.56,93900.0,24.7308,24.7308,24.6736,24.7022,93900.0
2008-08-21 13:50:00,34.57,34.57,34.49,34.53,347900.0,24.7093,24.7093,24.6522,24.6807,347900.0
2008-08-21 14:00:00,34.52,34.58,34.51,34.55,174500.0,24.6736,24.7165,24.6664,24.695,174500.0
2008-08-21 14:10:00,34.55,34.67,34.55,34.63,165900.0,24.695,24.7808,24.695,24.7522,165900.0
2008-08-21 14:20:00,34.63,34.65,34.6,34.61,148700.0,24.7522,24.7665,24.7308,24.7379,148700.0
2008-08-21 14:30:00,34.62,34.71,34.61,34.7,332400.0,24.7451,24.8094,24.7379,24.8023,332400.0
2008-08-21 14:40:00,34.7,34.77,34.69,34.74,583700.0,24.8023,24.8523,24.7951,24.8308,583700.0
2008-08-21 14:50:00,34.73,34.77,34.7,34.7,87000.0,24.8237,24.8523,24.8023,24.8023,87000.0
2008-08-21 15:00:00,34.71,34.74,34.67,34.69,90200.0,24.8094,24.8308,24.7808,24.7951,90200.0
2008-08-21 15:10:00,34.68,34.77,34.68,34.71,287000.0,24.788,24.8523,24.788,24.8094,287000.0
2008-08-21 15:20:00,34.71,34.75,34.69,34.72,162300.0,24.8094,24.838,24.7951,24.8165,162300.0
2008-08-21 15:30:00,34.71,34.73,34.67,34.7,160800.0,24.8094,24.8237,24.7808,24.8023,160800.0
2008-08-21 15:40:00,34.7,34.74,34.68,34.7,689200.0,24.8023,24.8308,24.788,24.8023,689200.0
2008-08-21 15:50:00,34.71,34.72,34.66,34.68,386800.0,24.8094,24.8165,24.7737,24.788,386800.0
2008-08-21 16:00:00,34.68,34.69,34.61,34.69,3500.0,24.788,24.7951,24.7379,24.7951,3500.0
2008-08-21 16:10:00,34.69,34.69,34.69,34.69,0.0,24.7951,24.7951,24.7951,24.7951,0.0
2008-08-22 09:30:00,34.86,34.99,34.73,34.99,183800.0,24.9166,25.0095,24.8237,25.0095,183800.0
2008-08-22 09:40:00,34.99,35.15,34.99,35.15,96800.0,25.0095,25.1239,25.0095,25.1239,96800.0
2008-08-22 09:50:00,35.14,35.16,35.09,35.13,193000.0,25.1167,25.131,25.081,25.1096,193000.0
2008-08-22 10:00:00,35.13,35.18,35.02,35.06,149100.0,25.1096,25.1453,25.031,25.0596,149100.0
2008-08-22 10:10:00,35.06,35.21,35.05,35.21,83300.0,25.0596,25.1668,25.0524,25.1668,83300.0
2008-08-22 10:20:00,35.21,35.26,35.21,35.23,48900.0,25.1668,25.2025,25.1668,25.1811,48900.0
2008-08-22 10:30:00,35.24,35.29,35.23,35.27,167300.0,25.1882,25.224,25.1811,25.2097,167300.0
2008-08-22 10:40:00,35.26,35.28,35.24,35.27,167900.0,25.2025,25.2168,25.1882,25.2097,167900.0
2008-08-22 10:50:00,35.26,35.27,35.21,35.23,100700.0,25.2025,25.2097,25.1668,25.1811,100700.0
2008-08-22 11:00:00,35.24,35.25,35.18,35.2,436400.0,25.1882,25.1954,25.1453,25.1596,436400.0
2008-08-22 11:10:00,35.19,35.2,35.15,35.18,61300.0,25.1525,25.1596,25.1239,25.1453,61300.0
2008-08-22 11:20:00,35.19,35.2,35.14,35.14,62000.0,25.1525,25.1596,25.1167,25.1167,62000.0
2008-08-22 11:30:00,35.15,35.16,35.08,35.08,66300.0,25.1239,25.131,25.0739,25.0739,66300.0
2008-08-22 11:40:00,35.09,35.09,35.01,35.02,196700.0,25.081,25.081,25.0238,25.031,196700.0
2008-08-22 11:50:00,35.02,35.04,34.99,35.04,49400.0,25.031,25.0453,25.0095,25.0453,49400.0
2008-08-22 12:00:00,35.04,35.04,34.9,34.92,108400.0,25.0453,25.0453,24.9452,24.9595,108400.0
2008-08-22 12:10:00,34.91,34.94,34.91,34.91,56300.0,24.9524,24.9738,24.9524,24.9524,56300.0
2008-08-22 12:20:00,34.9,34.96,34.89,34.94,74600.0,24.9452,24.9881,24.9381,24.9738,74600.0
2008-08-22 12:30:00,34.94,34.97,34.92,34.94,57300.0,24.9738,24.9952,24.9595,24.9738,57300.0
2008-08-22 12:40:00,34.93,34.98,34.92,34.93,60200.0,24.9666,25.0024,24.9595,24.9666,60200.0
2008-08-22 12:50:00,34.93,35.0,34.92,35.0,39900.0,24.9666,25.0167,24.9595,25.0167,39900.0
2008-08-22 13:00:00,35.0,35.12,35.0,35.11,190800.0,25.0167,25.1025,25.0167,25.0953,190800.0
2008-08-22 13:10:00,35.12,35.15,35.11,35.13,30000.0,25.1025,25.1239,25.0953,25.1096,30000.0
2008-08-22 13:20:00,35.14,35.18,35.14,35.16,63200.0,25.1167,25.1453,25.1167,25.131,63200.0
2008-08-22 13:30:00,35.16,35.2,35.13,35.14,124800.0,25.131,25.1596,25.1096,25.1167,124800.0
2008-08-22 13:40:00,35.15,35.16,35.14,35.15,26300.0,25.1239,25.131,25.1167,25.1239,26300.0
2008-08-22 13:50:00,35.15,35.19,35.15,35.17,52100.0,25.1239,25.1525,25.1239,25.1382,52100.0
2008-08-22 14:00:00,35.16,35.16,35.09,35.1,65600.0,25.131,25.131,25.081,25.0882,65600.0
2008-08-22 14:10:00,35.1,35.14,35.08,35.12,85500.0,25.0882,25.1167,25.0739,25.1025,85500.0
2008-08-22 14:20:00,35.13,35.21,35.13,35.18,100300.0,25.1096,25.1668,25.1096,25.1453,100300.0
2008-08-22 14:30:00,35.18,35.19,35.16,35.17,25500.0,25.1453,25.1525,25.131,25.1382,25500.0
2008-08-22 14:40:00,35.18,35.21,35.1,35.11,40300.0,25.1453,25.1668,25.0882,25.0953,40300.0
2008-08-22 14:50:00,35.1,35.14,35.1,35.13,30300.0,25.0882,25.1167,25.0882,25.1096,30300.0
2008-08-22 15:00:00,35.13,35.15,35.09,35.12,156200.0,25.1096,25.1239,25.081,25.1025,156200.0
2008-08-22 15:10:00,35.13,35.19,35.13,35.18,459400.0,25.1096,25.1525,25.1096,25.1453,459400.0
2008-08-22 15:20:00,35.19,35.2,35.16,35.19,630300.0,25.1525,25.1596,25.131,25.1525,630300.0
2008-08-22 15:30:00,35.19,35.28,35.19,35.23,791600.0,25.1525,25.2168,25.1525,25.1811,791600.0
2008-08-22 15:40:00,35.24,35.25,35.2,35.23,564300.0,25.1882,25.1954,25.1596,25.1811,564300.0
2008-08-22 15:50:00,35.22,35.27,35.21,35.27,539500.0,25.1739,25.2097,25.1668,25.2097,539500.0
2008-08-22 16:00:00,35.29,35.29,35.27,35.29,1000.0,25.224,25.224,25.2097,25.224,1000.0
2008-08-22 16:10:00,35.29,35.29,35.29,35.29,0.0,25.224,25.224,25.224,25.224,0.0
2008-08-25 09:30:00,35.1,35.1,34.92,34.93,113000.0,25.0882,25.0882,24.9595,24.9666,113000.0
2008-08-25 09:40:00,34.93,34.96,34.8,34.83,69600.0,24.9666,24.9881,24.8737,24.8952,69600.0
2008-08-25 09:50:00,34.84,34.86,34.81,34.83,158500.0,24.9023,24.9166,24.8809,24.8952,158500.0
2008-08-25 10:00:00,34.83,34.9,34.8,34.86,189200.0,24.8952,24.9452,24.8737,24.9166,189200.0
2008-08-25 10:10:00,34.85,34.92,34.85,34.92,234700.0,24.9095,24.9595,24.9095,24.9595,234700.0
2008-08-25 10:20:00,34.92,34.99,34.92,34.98,66500.0,24.9595,25.0095,24.9595,25.0024,66500.0
2008-08-25 10:30:00,34.98,34.99,34.94,34.96,51900.0,25.0024,25.0095,24.9738,24.9881,51900.0
2008-08-25 10:40:00,34.96,34.97,34.9,34.9,208600.0,24.9881,24.9952,24.9452,24.9452,208600.0
2008-08-25 10:50:00,34.9,34.9,34.79,34.84,209700.0,24.9452,24.9452,24.8666,24.9023,209700.0
2008-08-25 11:00:00,34.84,34.84,34.78,34.8,49600.0,24.9023,24.9023,24.8594,24.8737,49600.0
2008-08-25 11:10:00,34.8,34.8,34.75,34.75,61900.0,24.8737,24.8737,24.838,24.838,61900.0
2008-08-25 11:20:00,34.75,34.76,34.73,34.74,132000.0,24.838,24.8451,24.8237,24.8308,132000.0
2008-08-25 11:30:00,34.74,34.75,34.71,34.74,36600.0,24.8308,24.838,24.8094,24.8308,36600.0
2008-08-25 11:40:00,34.74,34.78,34.73,34.78,11800.0,24.8308,24.8594,24.8237,24.8594,11800.0
2008-08-25 11:50:00,34.77,34.77,34.52,34.54,82500.0,24.8523,24.8523,24.6736,24.6879,82500.0
2008-08-25 12:00:00,34.53,34.53,34.47,34.52,49700.0,24.6807,24.6807,24.6379,24.6736,49700.0
2008-08-25 12:10:00,34.51,34.54,34.43,34.46,55500.0,24.6664,24.6879,24.6093,24.6307,55500.0
2008-08-25 12:20:00,34.46,34.47,34.42,34.46,36000.0,24.6307,24.6379,24.6021,24.6307,36000.0
2008-08-25 12:30:00,34.47,34.5,34.44,34.49,23600.0,24.6379,24.6593,24.6164,24.6522,23600.0
2008-08-25 12:40:00,34.49,34.5,34.43,34.43,473400.0,24.6522,24.6593,24.6093,24.6093,473400.0
2008-08-25 12:50:00,34.43,34.5,34.41,34.49,65800.0,24.6093,24.6593,24.595,24.6522,65800.0
2008-08-25 13:00:00,34.48,34.59,34.48,34.59,71300.0,24.645,24.7236,24.645,24.7236,71300.0
2008-08-25 13:10:00,34.59,34.59,34.54,34.55,32200.0,24.7236,24.7236,24.6879,24.695,32200.0
2008-08-25 13:20:00,34.55,34.62,34.55,34.6,47700.0,24.695,24.7451,24.695,24.7308,47700.0
2008-08-25 13:30:00,34.6,34.62,34.58,34.62,18400.0,24.7308,24.7451,24.7165,24.7451,18400.0
2008-08-25 13:40:00,34.63,34.68,34.6,34.64,790700.0,24.7522,24.788,24.7308,24.7594,790700.0
2008-08-25 13:50:00,34.64,34.68,34.62,34.64,58600.0,24.7594,24.788,24.7451,24.7594,58600.0
2008-08-25 14:00:00,34.63,34.66,34.61,34.64,124400.0,24.7522,24.7737,24.7379,24.7594,124400.0
2008-08-25 14:10:00,34.63,34.65,34.59,34.61,215400.0,24.7522,24.7665,24.7236,24.7379,215400.0
2008-08-25 14:20:00,34.6,34.6,34.56,34.56,49700.0,24.7308,24.7308,24.7022,24.7022,49700.0
2008-08-25 14:30:00,34.56,34.58,34.55,34.57,41600.0,24.7022,24.7165,24.695,24.7093,41600.0
2008-08-25 14:40:00,34.57,34.66,34.56,34.64,86400.0,24.7093,24.7737,24.7022,24.7594,86400.0
2008-08-25 14:50:00,34.63,34.65,34.52,34.54,43300.0,24.7522,24.7665,24.6736,24.6879,43300.0
2008-08-25 15:00:00,34.53,34.56,34.49,34.51,75600.0,24.6807,24.7022,24.6522,24.6664,75600.0
2008-08-25 15:10:00,34.52,34.55,34.5,34.54,73400.0,24.6736,24.695,24.6593,24.6879,73400.0
2008-08-25 15:20:00,34.54,34.55,34.5,34.52,51800.0,24.6879,24.695,24.6593,24.6736,51800.0
2008-08-25 15:30:00,34.52,34.54,34.49,34.5,82100.0,24.6736,24.6879,24.6522,24.6593,82100.0
2008-08-25 15:40:00,34.51,34.61,34.45,34.56,227500.0,24.6664,24.7379,24.6236,24.7022,227500.0
2008-08-25 15:50:00,34.57,34.6,34.55,34.58,819900.0,24.7093,24.7308,24.695,24.7165,819900.0
2008-08-25 16:00:00,34.6,34.62,34.58,34.62,600.0,24.7308,24.7451,24.7165,24.7451,600.0
2008-08-25 16:10:00,34.62,34.62,34.62,34.62,0.0,24.7451,24.7451,24.7451,24.7451,0.0
2008-08-26 09:30:00,34.54,34.58,34.32,34.38,427800.0,24.6879,24.7165,24.5306,24.5735,427800.0
2008-08-26 09:40:00,34.37,34.5,34.33,34.46,303500.0,24.5664,24.6593,24.5378,24.6307,303500.0
2008-08-26 09:50:00,34.47,34.49,34.41,34.43,142300.0,24.6379,24.6522,24.595,24.6093,142300.0
2008-08-26 10:00:00,34.44,34.51,34.42,34.43,156000.0,24.6164,24.6664,24.6021,24.6093,156000.0
2008-08-26 10:10:00,34.44,34.48,34.39,34.39,301900.0,24.6164,24.645,24.5807,24.5807,301900.0
2008-08-26 10:20:00,34.4,34.47,34.4,34.46,285200.0,24.5878,24.6379,24.5878,24.6307,285200.0
2008-08-26 10:30:00,34.48,34.63,34.48,34.61,375300.0,24.645,24.7522,24.645,24.7379,375300.0
2008-08-26 10:40:00,34.61,34.61,34.56,34.59,36500.0,24.7379,24.7379,24.7022,24.7236,36500.0
2008-08-26 10:50:00,34.58,34.61,34.57,34.6,29100.0,24.7165,24.7379,24.7093,24.7308,29100.0
2008-08-26 11:00:00,34.6,34.65,34.54,34.55,249600.0,24.7308,24.7665,24.6879,24.695,249600.0
2008-08-26 11:10:00,34.55,34.57,34.52,34.56,179100.0,24.695,24.7093,24.6736,24.7022,179100.0
2008-08-26 11:20:00,34.56,34.56,34.52,34.54,125300.0,24.7022,24.7022,24.6736,24.6879,125300.0
2008-08-26 11:30:00,34.54,34.54,34.4,34.42,246900.0,24.6879,24.6879,24.5878,24.6021,246900.0
2008-08-26 11:40:00,34.43,34.49,34.43,34.47,133900.0,24.6093,24.6522,24.6093,24.6379,133900.0
2008-08-26 11:50:00,34.48,34.53,34.48,34.51,37400.0,24.645,24.6807,24.645,24.6664,37400.0
2008-08-26 12:00:00,34.49,34.52,34.49,34.52,12900.0,24.6522,24.6736,24.6522,24.6736,12900.0
2008-08-26 12:10:00,34.51,34.53,34.49,34.53,15600.0,24.6664,24.6807,24.6522,24.6807,15600.0
2008-08-26 12:20:00,34.53,34.56,34.45,34.45,37500.0,24.6807,24.7022,24.6236,24.6236,37500.0
2008-08-26 12:30:00,34.46,34.49,34.45,34.48,47400.0,24.6307,24.6522,24.6236,24.645,47400.0
2008-08-26 12:40:00,34.48,34.57,34.48,34.54,31300.0,24.645,24.7093,24.645,24.6879,31300.0
2008-08-26 12:50:00,34.54,34.54,34.48,34.5,23500.0,24.6879,24.6879,24.645,24.6593,23500.0
2008-08-26 13:00:00,34.49,34.49,34.46,34.48,12900.0,24.6522,24.6522,24.6307,24.645,12900.0
2008-08-26 13:10:00,34.49,34.51,34.47,34.47,15500.0,24.6522,24.6664,24.6379,24.6379,15500.0
2008-08-26 13:20:00,34.48,34.49,34.46,34.46,33400.0,24.645,24.6522,24.6307,24.6307,33400.0
2008-08-26 13:30:00,34.45,34.45,34.4,34.42,53000.0,24.6236,24.6236,24.5878,24.6021,53000.0
2008-08-26 13:40:00,34.41,34.41,34.34,34.35,606000.0,24.595,24.595,24.5449,24.5521,606000.0
2008-08-26 13:50:00,34.34,34.4,34.34,34.38,158300.0,24.5449,24.5878,24.5449,24.5735,158300.0
2008-08-26 14:00:00,34.38,34.39,34.33,34.39,388800.0,24.5735,24.5807,24.5378,24.5807,388800.0
2008-08-26 14:10:00,34.38,34.42,34.35,34.36,400400.0,24.5735,24.6021,24.5521,24.5592,400400.0
2008-08-26 14:20:00,34.36,34.39,34.29,34.32,434800.0,24.5592,24.5807,24.5092,24.5306,434800.0
2008-08-26 14:30:00,34.32,34.36,34.31,34.36,817100.0,24.5306,24.5592,24.5235,24.5592,817100.0
2008-08-26 14:40:00,34.35,34.39,34.32,34.38,170500.0,24.5521,24.5807,24.5306,24.5735,170500.0
2008-08-26 14:50:00,34.37,34.4,34.34,34.35,107100.0,24.5664,24.5878,24.5449,24.5521,107100.0
2008-08-26 15:00:00,34.35,34.43,34.35,34.41,128600.0,24.5521,24.6093,24.5521,24.595,128600.0
2008-08-26 15:10:00,34.4,34.51,34.38,34.49,293100.0,24.5878,24.6664,24.5735,24.6522,293100.0
2008-08-26 15:20:00,34.49,34.5,34.46,34.49,157700.0,24.6522,24.6593,24.6307,24.6522,157700.0
2008-08-26 15:30:00,34.49,34.56,34.49,34.53,385100.0,24.6522,24.7022,24.6522,24.6807,385100.0
2008-08-26 15:40:00,34.53,34.59,34.53,34.57,220200.0,24.6807,24.7236,24.6807,24.7093,220200.0
2008-08-26 15:50:00,34.57,34.62,34.57,34.62,231000.0,24.7093,24.7451,24.7093,24.7451,231000.0
2008-08-26 16:00:00,34.62,34.74,34.61,34.68,3400.0,24.7451,24.8308,24.7379,24.788,3400.0
2008-08-26 16:10:00,34.68,34.68,34.68,34.68,0.0,24.788,24.788,24.788,24.788,0.0
2008-08-27 09:30:00,34.6,34.73,34.38,34.6,57800.0,24.7308,24.8237,24.5735,24.7308,57800.0
2008-08-27 09:40:00,34.6,34.63,34.51,34.52,40300.0,24.7308,24.7522,24.6664,24.6736,40300.0
2008-08-27 09:50:00,34.52,34.55,34.49,34.55,27800.0,24.6736,24.695,24.6522,24.695,27800.0
2008-08-27 10:00:00,34.54,34.64,34.53,34.63,34900.0,24.6879,24.7594,24.6807,24.7522,34900.0
2008-08-27 10:10:00,34.63,34.67,34.58,34.65,67900.0,24.7522,24.7808,24.7165,24.7665,67900.0
2008-08-27 10:20:00,34.65,34.76,34.64,34.75,197000.0,24.7665,24.8451,24.7594,24.838,197000.0
2008-08-27 10:30:00,34.76,34.85,34.76,34.81,189100.0,24.8451,24.9095,24.8451,24.8809,189100.0
2008-08-27 10:40:00,34.8,34.81,34.75,34.75,53500.0,24.8737,24.8809,24.838,24.838,53500.0
2008-08-27 10:50:00,34.75,34.76,34.67,34.72,200200.0,24.838,24.8451,24.7808,24.8165,200200.0
2008-08-27 11:00:00,34.73,34.73,34.66,34.66,273500.0,24.8237,24.8237,24.7737,24.7737,273500.0
2008-08-27 11:10:00,34.66,34.69,34.66,34.68,27500.0,24.7737,24.7951,24.7737,24.788,27500.0
2008-08-27 11:20:00,34.69,34.73,34.68,34.68,41100.0,24.7951,24.8237,24.788,24.788,41100.0
2008-08-27 11:30:00,34.67,34.67,34.62,34.65,55000.0,24.7808,24.7808,24.7451,24.7665,55000.0
2008-08-27 11:40:00,34.65,34.71,34.65,34.71,28300.0,24.7665,24.8094,24.7665,24.8094,28300.0
2008-08-27 11:50:00,34.7,34.71,34.61,34.69,354400.0,24.8023,24.8094,24.7379,24.7951,354400.0
2008-08-27 12:00:00,34.7,34.79,34.67,34.78,170700.0,24.8023,24.8666,24.7808,24.8594,170700.0
2008-08-27 12:10:00,34.78,34.83,34.78,34.82,259600.0,24.8594,24.8952,24.8594,24.888,259600.0
2008-08-27 12:20:00,34.83,34.89,34.82,34.87,42500.0,24.8952,24.9381,24.888,24.9238,42500.0
2008-08-27 12:30:00,34.86,34.88,34.83,34.84,38400.0,24.9166,24.9309,24.8952,24.9023,38400.0
2008-08-27 12:40:00,34.83,34.99,34.83,34.98,290900.0,24.8952,25.0095,24.8952,25.0024,290900.0
2008-08-27 12:50:00,34.98,34.99,34.97,34.97,152700.0,25.0024,25.0095,24.9952,24.9952,152700.0
2008-08-27 13:00:00,34.97,34.98,34.9,34.9,571300.0,24.9952,25.0024,24.9452,24.9452,571300.0
2008-08-27 13:10:00,34.91,34.94,34.91,34.93,86900.0,24.9524,24.9738,24.9524,24.9666,86900.0
2008-08-27 13:20:00,34.92,34.92,34.87,34.91,35400.0,24.9595,24.9595,24.9238,24.9524,35400.0
2008-08-27 13:30:00,34.91,34.94,34.88,34.93,122400.0,24.9524,24.9738,24.9309,24.9666,122400.0
2008-08-27 13:40:00,34.93,34.98,34.93,34.97,190000.0,24.9666,25.0024,24.9666,24.9952,190000.0
2008-08-27 13:50:00,34.96,34.96,34.9,34.9,123300.0,24.9881,24.9881,24.9452,24.9452,123300.0
2008-08-27 14:00:00,34.89,34.9,34.85,34.87,71200.0,24.9381,24.9452,24.9095,24.9238,71200.0
2008-08-27 14:10:00,34.87,34.87,34.8,34.83,269200.0,24.9238,24.9238,24.8737,24.8952,269200.0
2008-08-27 14:20:00,34.84,34.88,34.82,34.86,249600.0,24.9023,24.9309,24.888,24.9166,249600.0
2008-08-27 14:30:00,34.85,34.89,34.85,34.89,29600.0,24.9095,24.9381,24.9095,24.9381,29600.0
2008-08-27 14:40:00,34.89,34.95,34.89,34.93,260200.0,24.9381,24.9809,24.9381,24.9666,260200.0
2008-08-27 14:50:00,34.93,34.94,34.84,34.85,36000.0,24.9666,24.9738,24.9023,24.9095,36000.0
2008-08-27 15:00:00,34.85,34.9,34.83,34.9,114800.0,24.9095,24.9452,24.8952,24.9452,114800.0
2008-08-27 15:10:00,34.9,34.9,34.78,34.79,62300.0,24.9452,24.9452,24.8594,24.8666,62300.0
2008-08-27 15:20:00,34.78,34.8,34.74,34.75,70100.0,24.8594,24.8737,24.8308,24.838,70100.0
2008-08-27 15:30:00,34.76,34.76,34.72,34.76,119800.0,24.8451,24.8451,24.8165,24.8451,119800.0
2008-08-27 15:40:00,34.76,34.8,34.72,34.73,286900.0,24.8451,24.8737,24.8165,24.8237,286900.0
2008-08-27 15:50:00,34.74,34.86,34.73,34.86,276300.0,24.8308,24.9166,24.8237,24.9166,276300.0
2008-08-27 16:00:00,34.84,34.86,34.84,34.86,500.0,24.9023,24.9166,24.9023,24.9166,500.0
2008-08-27 16:10:00,34.86,34.86,34.86,34.86,0.0,24.9166,24.9166,24.9166,24.9166,0.0
2008-08-28 09:30:00,34.91,35.25,34.91,35.23,263900.0,24.9524,25.1954,24.9524,25.1811,263900.0
2008-08-28 09:40:00,35.22,35.3,35.22,35.26,170000.0,25.1739,25.2311,25.1739,25.2025,170000.0
2008-08-28 09:50:00,35.26,35.35,35.23,35.33,223800.0,25.2025,25.2668,25.1811,25.2526,223800.0
2008-08-28 10:00:00,35.34,35.36,35.29,35.32,69100.0,25.2597,25.274,25.224,25.2454,69100.0
2008-08-28 10:10:00,35.32,35.4,35.31,35.35,261800.0,25.2454,25.3026,25.2383,25.2668,261800.0
2008-08-28 10:20:00,35.35,35.37,35.3,35.37,102000.0,25.2668,25.2811,25.2311,25.2811,102000.0
2008-08-28 10:30:00,35.36,35.41,35.34,35.39,503300.0,25.274,25.3097,25.2597,25.2954,503300.0
2008-08-28 10:40:00,35.4,35.55,35.39,35.5,324600.0,25.3026,25.4098,25.2954,25.3741,324600.0
2008-08-28 10:50:00,35.51,35.54,35.49,35.5,150400.0,25.3812,25.4027,25.3669,25.3741,150400.0
2008-08-28 11:00:00,35.51,35.51,35.44,35.46,415900.0,25.3812,25.3812,25.3312,25.3455,415900.0
2008-08-28 11:10:00,35.47,35.54,35.47,35.54,272600.0,25.3526,25.4027,25.3526,25.4027,272600.0
2008-08-28 11:20:00,35.54,35.55,35.49,35.54,82100.0,25.4027,25.4098,25.3669,25.4027,82100.0
2008-08-28 11:30:00,35.54,35.59,35.52,35.52,261000.0,25.4027,25.4384,25.3884,25.3884,261000.0
2008-08-28 11:40:00,35.52,35.56,35.44,35.56,634300.0,25.3884,25.4169,25.3312,25.4169,634300.0
2008-08-28 11:50:00,35.56,35.77,35.56,35.76,1301000.0,25.4169,25.567,25.4169,25.5599,1301000.0
2008-08-28 12:00:00,35.75,35.76,35.69,35.71,63300.0,25.5528,25.5599,25.5099,25.5242,63300.0
2008-08-28 12:10:00,35.7,35.72,35.68,35.69,53100.0,25.517,25.5313,25.5027,25.5099,53100.0
2008-08-28 12:20:00,35.69,35.72,35.67,35.71,151700.0,25.5099,25.5313,25.4956,25.5242,151700.0
2008-08-28 12:30:00,35.71,35.72,35.59,35.61,47700.0,25.5242,25.5313,25.4384,25.4527,47700.0
2008-08-28 12:40:00,35.6,35.63,35.56,35.56,62500.0,25.4455,25.467,25.4169,25.4169,62500.0
2008-08-28 12:50:00,35.57,35.63,35.57,35.62,23400.0,25.4241,25.467,25.4241,25.4598,23400.0
2008-08-28 13:00:00,35.61,35.63,35.6,35.62,50700.0,25.4527,25.467,25.4455,25.4598,50700.0
2008-08-28 13:10:00,35.62,35.63,35.59,35.62,24000.0,25.4598,25.467,25.4384,25.4598,24000.0
2008-08-28 13:20:00,35.63,35.64,35.6,35.63,25600.0,25.467,25.4741,25.4455,25.467,25600.0
2008-08-28 13:30:00,35.64,35.67,35.64,35.65,20000.0,25.4741,25.4956,25.4741,25.4813,20000.0
2008-08-28 13:40:00,35.65,35.69,35.62,35.63,43500.0,25.4813,25.5099,25.4598,25.467,43500.0
2008-08-28 13:50:00,35.62,35.65,35.62,35.65,34200.0,25.4598,25.4813,25.4598,25.4813,34200.0
2008-08-28 14:00:00,35.65,35.65,35.54,35.56,125200.0,25.4813,25.4813,25.4027,25.4169,125200.0
2008-08-28 14:10:00,35.56,35.67,35.56,35.67,104200.0,25.4169,25.4956,25.4169,25.4956,104200.0
2008-08-28 14:20:00,35.66,35.68,35.64,35.66,55800.0,25.4884,25.5027,25.4741,25.4884,55800.0
2008-08-28 14:30:00,35.67,35.71,35.66,35.68,156700.0,25.4956,25.5242,25.4884,25.5027,156700.0
2008-08-28 14:40:00,35.68,35.69,35.66,35.67,50600.0,25.5027,25.5099,25.4884,25.4956,50600.0
2008-08-28 14:50:00,35.67,35.69,35.66,35.66,144800.0,25.4956,25.5099,25.4884,25.4884,144800.0
2008-08-28 15:00:00,35.65,35.72,35.63,35.7,48700.0,25.4813,25.5313,25.467,25.517,48700.0
2008-08-28 15:10:00,35.71,35.71,35.65,35.67,412000.0,25.5242,25.5242,25.4813,25.4956,412000.0
2008-08-28 15:20:00,35.67,35.71,35.65,35.71,271300.0,25.4956,25.5242,25.4813,25.5242,271300.0
2008-08-28 15:30:00,35.71,35.71,35.65,35.68,104600.0,25.5242,25.5242,25.4813,25.5027,104600.0
2008-08-28 15:40:00,35.68,35.71,35.65,35.66,240500.0,25.5027,25.5242,25.4813,25.4884,240500.0
2008-08-28 15:50:00,35.65,35.67,35.61,35.66,513700.0,25.4813,25.4956,25.4527,25.4884,513700.0
2008-08-28 16:00:00,35.66,35.66,35.63,35.63,700.0,25.4884,25.4884,25.467,25.467,700.0
2008-08-28 16:10:00,35.63,35.63,35.63,35.63,0.0,25.467,25.467,25.467,25.467,0.0
2008-08-29 09:30:00,35.57,35.59,35.47,35.54,106300.0,25.4241,25.4384,25.3526,25.4027,106300.0
2008-08-29 09:40:00,35.54,35.71,35.52,35.7,571300.0,25.4027,25.5242,25.3884,25.517,571300.0
2008-08-29 09:50:00,35.71,35.75,35.62,35.64,546000.0,25.5242,25.5528,25.4598,25.4741,546000.0
2008-08-29 10:00:00,35.65,35.67,35.52,35.57,168000.0,25.4813,25.4956,25.3884,25.4241,168000.0
2008-08-29 10:10:00,35.58,35.61,35.54,35.56,37300.0,25.4312,25.4527,25.4027,25.4169,37300.0
2008-08-29 10:20:00,35.56,35.59,35.47,35.48,211500.0,25.4169,25.4384,25.3526,25.3598,211500.0
2008-08-29 10:30:00,35.49,35.53,35.48,35.48,120200.0,25.3669,25.3955,25.3598,25.3598,120200.0
2008-08-29 10:40:00,35.48,35.48,35.39,35.39,90400.0,25.3598,25.3598,25.2954,25.2954,90400.0
2008-08-29 10:50:00,35.42,35.44,35.38,35.39,42500.0,25.3169,25.3312,25.2883,25.2954,42500.0
2008-08-29 11:00:00,35.4,35.42,35.39,35.42,40800.0,25.3026,25.3169,25.2954,25.3169,40800.0
2008-08-29 11:10:00,35.42,35.44,35.42,35.43,194200.0,25.3169,25.3312,25.3169,25.324,194200.0
2008-08-29 11:20:00,35.43,35.44,35.37,35.4,34800.0,25.324,25.3312,25.2811,25.3026,34800.0
2008-08-29 11:30:00,35.38,35.4,35.35,35.36,33000.0,25.2883,25.3026,25.2668,25.274,33000.0
2008-08-29 11:40:00,35.37,35.44,35.37,35.4,54500.0,25.2811,25.3312,25.2811,25.3026,54500.0
2008-08-29 11:50:00,35.39,35.45,35.39,35.41,57700.0,25.2954,25.3383,25.2954,25.3097,57700.0
2008-08-29 12:00:00,35.4,35.4,35.32,35.33,41200.0,25.3026,25.3026,25.2454,25.2526,41200.0
2008-08-29 12:10:00,35.32,35.34,35.29,35.33,63600.0,25.2454,25.2597,25.224,25.2526,63600.0
2008-08-29 12:20:00,35.33,35.35,35.32,35.32,22500.0,25.2526,25.2668,25.2454,25.2454,22500.0
2008-08-29 12:30:00,35.32,35.36,35.32,35.33,30600.0,25.2454,25.274,25.2454,25.2526,30600.0
2008-08-29 12:40:00,35.33,35.35,35.31,35.32,20300.0,25.2526,25.2668,25.2383,25.2454,20300.0
2008-08-29 12:50:00,35.33,35.41,35.33,35.39,37700.0,25.2526,25.3097,25.2526,25.2954,37700.0
2008-08-29 13:00:00,35.4,35.45,35.4,35.44,48000.0,25.3026,25.3383,25.3026,25.3312,48000.0
2008-08-29 13:10:00,35.44,35.47,35.44,35.45,31800.0,25.3312,25.3526,25.3312,25.3383,31800.0
2008-08-29 13:20:00,35.45,35.54,35.45,35.51,132600.0,25.3383,25.4027,25.3383,25.3812,132600.0
2008-08-29 13:30:00,35.51,35.52,35.44,35.44,53400.0,25.3812,25.3884,25.3312,25.3312,53400.0
2008-08-29 13:40:00,35.44,35.45,35.43,35.44,18400.0,25.3312,25.3383,25.324,25.3312,18400.0
2008-08-29 13:50:00,35.45,35.46,35.42,35.44,13800.0,25.3383,25.3455,25.3169,25.3312,13800.0
2008-08-29 14:00:00,35.44,35.47,35.44,35.45,30100.0,25.3312,25.3526,25.3312,25.3383,30100.0
2008-08-29 14:10:00,35.44,35.5,35.43,35.47,55700.0,25.3312,25.3741,25.324,25.3526,55700.0
2008-08-29 14:20:00,35.47,35.49,35.43,35.47,30800.0,25.3526,25.3669,25.324,25.3526,30800.0
2008-08-29 14:30:00,35.47,35.47,35.43,35.43,73200.0,25.3526,25.3526,25.324,25.324,73200.0
2008-08-29 14:40:00,35.43,35.44,35.41,35.44,30400.0,25.324,25.3312,25.3097,25.3312,30400.0
2008-08-29 14:50:00,35.44,35.46,35.4,35.45,29600.0,25.3312,25.3455,25.3026,25.3383,29600.0
2008-08-29 15:00:00,35.45,35.46,35.38,35.4,26200.0,25.3383,25.3455,25.2883,25.3026,26200.0
2008-08-29 15:10:00,35.4,35.41,35.35,35.38,94600.0,25.3026,25.3097,25.2668,25.2883,94600.0
2008-08-29 15:20:00,35.37,35.38,35.33,35.33,57300.0,25.2811,25.2883,25.2526,25.2526,57300.0
2008-08-29 15:30:00,35.33,35.39,35.33,35.34,77600.0,25.2526,25.2954,25.2526,25.2597,77600.0
2008-08-29 15:40:00,35.33,35.33,35.28,35.28,94200.0,25.2526,25.2526,25.2168,25.2168,94200.0
2008-08-29 15:50:00,35.29,35.29,35.19,35.22,150900.0,25.224,25.224,25.1525,25.1739,150900.0
2008-08-29 16:00:00,35.22,35.22,35.22,35.22,800.0,25.1739,25.1739,25.1739,25.1739,800.0
2008-08-29 16:10:00,35.22,35.22,35.22,35.22,0.0,25.1739,25.1739,25.1739,25.1739,0.0
2008-09-02 09:30:00,35.76,36.04,35.72,36.02,475100.0,25.5599,25.76,25.5313,25.7457,475100.0
2008-09-02 09:40:00,36.02,36.16,36.01,36.13,540400.0,25.7457,25.8458,25.7386,25.8244,540400.0
2008-09-02 09:50:00,36.12,36.13,36.03,36.04,297300.0,25.8172,25.8244,25.7529,25.76,297300.0
2008-09-02 10:00:00,36.05,36.09,35.95,36.0,374700.0,25.7672,25.7958,25.6957,25.7314,374700.0
2008-09-02 10:10:00,35.99,36.08,35.96,36.0,718800.0,25.7243,25.7886,25.7029,25.7314,718800.0
2008-09-02 10:20:00,36.0,36.0,35.92,35.94,96700.0,25.7314,25.7314,25.6743,25.6886,96700.0
2008-09-02 10:30:00,35.94,35.94,35.89,35.89,104900.0,25.6886,25.6886,25.6528,25.6528,104900.0
2008-09-02 10:40:00,35.89,35.9,35.74,35.78,122600.0,25.6528,25.66,25.5456,25.5742,122600.0
2008-09-02 10:50:00,35.78,35.82,35.77,35.82,56900.0,25.5742,25.6028,25.567,25.6028,56900.0
2008-09-02 11:00:00,35.82,35.84,35.78,35.78,76300.0,25.6028,25.6171,25.5742,25.5742,76300.0
2008-09-02 11:10:00,35.77,35.83,35.76,35.79,83700.0,25.567,25.6099,25.5599,25.5813,83700.0
2008-09-02 11:20:00,35.8,35.82,35.73,35.81,55500.0,25.5885,25.6028,25.5385,25.5956,55500.0
2008-09-02 11:30:00,35.81,35.86,35.81,35.85,90200.0,25.5956,25.6314,25.5956,25.6242,90200.0
2008-09-02 11:40:00,35.85,35.88,35.83,35.84,96800.0,25.6242,25.6457,25.6099,25.6171,96800.0
2008-09-02 11:50:00,35.84,35.84,35.75,35.75,229600.0,25.6171,25.6171,25.5528,25.5528,229600.0
2008-09-02 12:00:00,35.74,35.78,35.73,35.76,192000.0,25.5456,25.5742,25.5385,25.5599,192000.0
2008-09-02 12:10:00,35.77,35.82,35.75,35.8,137200.0,25.567,25.6028,25.5528,25.5885,137200.0
2008-09-02 12:20:00,35.81,35.82,35.6,35.61,270100.0,25.5956,25.6028,25.4455,25.4527,270100.0
2008-09-02 12:30:00,35.61,35.61,35.53,35.53,456600.0,25.4527,25.4527,25.3955,25.3955,456600.0
2008-09-02 12:40:00,35.53,35.53,35.46,35.48,132700.0,25.3955,25.3955,25.3455,25.3598,132700.0
2008-09-02 12:50:00,35.47,35.55,35.47,35.49,160100.0,25.3526,25.4098,25.3526,25.3669,160100.0
2008-09-02 13:00:00,35.49,35.49,35.45,35.48,320600.0,25.3669,25.3669,25.3383,25.3598,320600.0
2008-09-02 13:10:00,35.48,35.51,35.47,35.49,43600.0,25.3598,25.3812,25.3526,25.3669,43600.0
2008-09-02 13:20:00,35.48,35.48,35.46,35.48,40900.0,25.3598,25.3598,25.3455,25.3598,40900.0
2008-09-02 13:30:00,35.49,35.58,35.48,35.57,165000.0,25.3669,25.4312,25.3598,25.4241,165000.0
2008-09-02 13:40:00,35.57,35.57,35.44,35.45,146200.0,25.4241,25.4241,25.3312,25.3383,146200.0
2008-09-02 13:50:00,35.43,35.43,35.26,35.29,206900.0,25.324,25.324,25.2025,25.224,206900.0
2008-09-02 14:00:00,35.28,35.33,35.25,35.26,128300.0,25.2168,25.2526,25.1954,25.2025,128300.0
2008-09-02 14:10:00,35.27,35.28,35.15,35.16,174900.0,25.2097,25.2168,25.1239,25.131,174900.0
2008-09-02 14:20:00,35.16,35.24,35.16,35.2,271600.0,25.131,25.1882,25.131,25.1596,271600.0
2008-09-02 14:30:00,35.21,35.26,35.16,35.16,73000.0,25.1668,25.2025,25.131,25.131,73000.0
2008-09-02 14:40:00,35.17,35.18,35.15,35.18,76400.0,25.1382,25.1453,25.1239,25.1453,76400.0
2008-09-02 14:50:00,35.17,35.18,35.02,35.06,170700.0,25.1382,25.1453,25.031,25.0596,170700.0
2008-09-02 15:00:00,35.06,35.12,35.02,35.11,131900.0,25.0596,25.1025,25.031,25.0953,131900.0
2008-09-02 15:10:00,35.11,35.14,35.05,35.07,444500.0,25.0953,25.1167,25.0524,25.0667,444500.0
2008-09-02 15:20:00,35.07,35.15,35.06,35.13,179200.0,25.0667,25.1239,25.0596,25.1096,179200.0
2008-09-02 15:30:00,35.13,35.19,35.12,35.18,505300.0,25.1096,25.1525,25.1025,25.1453,505300.0
2008-09-02 15:40:00,35.18,35.19,35.07,35.15,655700.0,25.1453,25.1525,25.0667,25.1239,655700.0
2008-09-02 15:50:00,35.15,35.18,35.13,35.17,1326700.0,25.1239,25.1453,25.1096,25.1382,1326700.0
2008-09-02 16:00:00,35.17,35.32,35.0,35.0,4000.0,25.1382,25.2454,25.0167,25.0167,4000.0
2008-09-02 16:10:00,35.02,35.25,35.02,35.25,2500.0,25.031,25.1954,25.031,25.1954,2500.0
2008-09-03 09:30:00,35.22,35.26,35.1,35.15,25400.0,25.1739,25.2025,25.0882,25.1239,25400.0
2008-09-03 09:40:00,35.13,35.15,35.01,35.14,345500.0,25.1096,25.1239,25.0238,25.1167,345500.0
2008-09-03 09:50:00,35.15,35.28,35.15,35.26,408800.0,25.1239,25.2168,25.1239,25.2025,408800.0
2008-09-03 10:00:00,35.25,35.31,35.18,35.18,443800.0,25.1954,25.2383,25.1453,25.1453,443800.0
2008-09-03 10:10:00,35.17,35.17,35.08,35.08,96100.0,25.1382,25.1382,25.0739,25.0739,96100.0
2008-09-03 10:20:00,35.07,35.15,35.03,35.13,443600.0,25.0667,25.1239,25.0381,25.1096,443600.0
2008-09-03 10:30:00,35.13,35.23,35.13,35.21,53900.0,25.1096,25.1811,25.1096,25.1668,53900.0
2008-09-03 10:40:00,35.21,35.3,35.14,35.15,224100.0,25.1668,25.2311,25.1167,25.1239,224100.0
2008-09-03 10:50:00,35.14,35.16,35.07,35.1,89500.0,25.1167,25.131,25.0667,25.0882,89500.0
2008-09-03 11:00:00,35.1,35.23,35.1,35.18,215200.0,25.0882,25.1811,25.0882,25.1453,215200.0
2008-09-03 11:10:00,35.16,35.16,35.0,35.04,78900.0,25.131,25.131,25.0167,25.0453,78900.0
2008-09-03 11:20:00,35.03,35.1,35.01,35.07,449700.0,25.0381,25.0882,25.0238,25.0667,449700.0
2008-09-03 11:30:00,35.08,35.11,34.93,34.96,426500.0,25.0739,25.0953,24.9666,24.9881,426500.0
2008-09-03 11:40:00,34.96,34.96,34.89,34.9,126000.0,24.9881,24.9881,24.9381,24.9452,126000.0
2008-09-03 11:50:00,34.91,34.93,34.81,34.82,74200.0,24.9524,24.9666,24.8809,24.888,74200.0
2008-09-03 12:00:00,34.82,34.83,34.74,34.74,168000.0,24.888,24.8952,24.8308,24.8308,168000.0
2008-09-03 12:10:00,34.75,34.76,34.7,34.75,99000.0,24.838,24.8451,24.8023,24.838,99000.0
2008-09-03 12:20:00,34.75,34.81,34.72,34.79,194300.0,24.838,24.8809,24.8165,24.8666,194300.0
2008-09-03 12:30:00,34.79,34.87,34.74,34.87,131400.0,24.8666,24.9238,24.8308,24.9238,131400.0
2008-09-03 12:40:00,34.86,34.86,34.78,34.79,183900.0,24.9166,24.9166,24.8594,24.8666,183900.0
2008-09-03 12:50:00,34.8,34.8,34.75,34.77,122400.0,24.8737,24.8737,24.838,24.8523,122400.0
2008-09-03 13:00:00,34.77,34.84,34.72,34.83,66800.0,24.8523,24.9023,24.8165,24.8952,66800.0
2008-09-03 13:10:00,34.83,34.86,34.82,34.85,186100.0,24.8952,24.9166,24.888,24.9095,186100.0
2008-09-03 13:20:00,34.85,34.88,34.82,34.84,67400.0,24.9095,24.9309,24.888,24.9023,67400.0
2008-09-03 13:30:00,34.83,34.85,34.8,34.8,302800.0,24.8952,24.9095,24.8737,24.8737,302800.0
2008-09-03 13:40:00,34.8,34.88,34.77,34.88,135900.0,24.8737,24.9309,24.8523,24.9309,135900.0
2008-09-03 13:50:00,34.88,34.94,34.87,34.93,273900.0,24.9309,24.9738,24.9238,24.9666,273900.0
2008-09-03 14:00:00,34.93,34.99,34.81,34.91,264900.0,24.9666,25.0095,24.8809,24.9524,264900.0
2008-09-03 14:10:00,34.91,34.92,34.79,34.86,106800.0,24.9524,24.9595,24.8666,24.9166,106800.0
2008-09-03 14:20:00,34.83,34.83,34.77,34.82,369300.0,24.8952,24.8952,24.8523,24.888,369300.0
2008-09-03 14:30:00,34.81,34.89,34.79,34.88,114100.0,24.8809,24.9381,24.8666,24.9309,114100.0
2008-09-03 14:40:00,34.9,34.91,34.84,34.84,478900.0,24.9452,24.9524,24.9023,24.9023,478900.0
2008-09-03 14:50:00,34.84,34.84,34.76,34.79,86500.0,24.9023,24.9023,24.8451,24.8666,86500.0
2008-09-03 15:00:00,34.8,34.85,34.75,34.75,87900.0,24.8737,24.9095,24.838,24.838,87900.0
2008-09-03 15:10:00,34.75,34.8,34.71,34.78,163600.0,24.838,24.8737,24.8094,24.8594,163600.0
2008-09-03 15:20:00,34.78,34.93,34.77,34.82,240800.0,24.8594,24.9666,24.8523,24.888,240800.0
2008-09-03 15:30:00,34.82,34.94,34.78,34.92,266700.0,24.888,24.9738,24.8594,24.9595,266700.0
2008-09-03 15:40:00,34.92,34.95,34.86,34.91,510200.0,24.9595,24.9809,24.9166,24.9524,510200.0
2008-09-03 15:50:00,34.91,34.98,34.89,34.95,837700.0,24.9524,25.0024,24.9381,24.9809,837700.0
2008-09-03 16:00:00,34.95,34.95,34.9,34.9,176300.0,24.9809,24.9809,24.9452,24.9452,176300.0
2008-09-03 16:10:00,34.9,34.9,34.9,34.9,22000.0,24.9452,24.9452,24.9452,24.9452,22000.0
2008-09-04 09:30:00,34.65,34.66,34.46,34.56,99400.0,24.7665,24.7737,24.6307,24.7022,99400.0
2008-09-04 09:40:00,34.56,34.57,34.32,34.36,554600.0,24.7022,24.7093,24.5306,24.5592,554600.0
2008-09-04 09:50:00,34.37,34.43,34.36,34.39,517500.0,24.5664,24.6093,24.5592,24.5807,517500.0
2008-09-04 10:00:00,34.39,34.52,34.38,34.5,539700.0,24.5807,24.6736,24.5735,24.6593,539700.0
2008-09-04 10:10:00,34.5,34.55,34.44,34.45,558700.0,24.6593,24.695,24.6164,24.6236,558700.0
2008-09-04 10:20:00,34.46,34.49,34.4,34.44,311200.0,24.6307,24.6522,24.5878,24.6164,311200.0
2008-09-04 10:30:00,34.44,34.44,34.14,34.15,194700.0,24.6164,24.6164,24.402,24.4091,194700.0
2008-09-04 10:40:00,34.14,34.16,34.07,34.08,185700.0,24.402,24.4163,24.352,24.3591,185700.0
2008-09-04 10:50:00,34.06,34.14,34.04,34.13,133000.0,24.3448,24.402,24.3305,24.3948,133000.0
2008-09-04 11:00:00,34.13,34.14,34.06,34.11,173500.0,24.3948,24.402,24.3448,24.3805,173500.0
2008-09-04 11:10:00,34.11,34.11,34.02,34.06,116300.0,24.3805,24.3805,24.3162,24.3448,116300.0
2008-09-04 11:20:00,34.06,34.08,33.97,34.0,256800.0,24.3448,24.3591,24.2805,24.3019,256800.0
2008-09-04 11:30:00,34.0,34.02,33.96,34.0,299300.0,24.3019,24.3162,24.2733,24.3019,299300.0
2008-09-04 11:40:00,34.01,34.04,33.99,34.04,178500.0,24.3091,24.3305,24.2948,24.3305,178500.0
2008-09-04 11:50:00,34.04,34.1,33.98,34.0,386700.0,24.3305,24.3734,24.2876,24.3019,386700.0
2008-09-04 12:00:00,34.0,34.05,34.0,34.03,149700.0,24.3019,24.3377,24.3019,24.3234,149700.0
2008-09-04 12:10:00,34.03,34.03,33.99,34.0,195800.0,24.3234,24.3234,24.2948,24.3019,195800.0
2008-09-04 12:20:00,34.01,34.01,33.93,33.94,278100.0,24.3091,24.3091,24.2519,24.259,278100.0
2008-09-04 12:30:00,33.94,33.95,33.91,33.93,431900.0,24.259,24.2662,24.2376,24.2519,431900.0
2008-09-04 12:40:00,33.93,33.93,33.84,33.85,644900.0,24.2519,24.2519,24.1876,24.1947,644900.0
2008-09-04 12:50:00,33.86,33.88,33.81,33.81,203200.0,24.2019,24.2161,24.1661,24.1661,203200.0
2008-09-04 13:00:00,33.82,33.83,33.77,33.8,162900.0,24.1733,24.1804,24.1375,24.159,162900.0
2008-09-04 13:10:00,33.81,33.82,33.78,33.78,85000.0,24.1661,24.1733,24.1447,24.1447,85000.0
2008-09-04 13:20:00,33.78,33.78,33.67,33.68,734300.0,24.1447,24.1447,24.066,24.0732,734300.0
2008-09-04 13:30:00,33.68,33.7,33.64,33.7,255400.0,24.0732,24.0875,24.0446,24.0875,255400.0
2008-09-04 13:40:00,33.7,33.7,33.68,33.69,47300.0,24.0875,24.0875,24.0732,24.0803,47300.0
2008-09-04 13:50:00,33.7,33.72,33.68,33.72,47200.0,24.0875,24.1018,24.0732,24.1018,47200.0
2008-09-04 14:00:00,33.72,33.72,33.61,33.61,108000.0,24.1018,24.1018,24.0232,24.0232,108000.0
2008-09-04 14:10:00,33.62,33.63,33.52,33.57,100200.0,24.0303,24.0375,23.9588,23.9946,100200.0
2008-09-04 14:20:00,33.58,33.66,33.55,33.63,82300.0,24.0017,24.0589,23.9803,24.0375,82300.0
2008-09-04 14:30:00,33.63,33.66,33.6,33.66,205600.0,24.0375,24.0589,24.016,24.0589,205600.0
2008-09-04 14:40:00,33.66,33.69,33.64,33.67,77100.0,24.0589,24.0803,24.0446,24.066,77100.0
2008-09-04 14:50:00,33.66,33.71,33.63,33.71,233100.0,24.0589,24.0946,24.0375,24.0946,233100.0
2008-09-04 15:00:00,33.73,33.78,33.71,33.76,86800.0,24.1089,24.1447,24.0946,24.1304,86800.0
2008-09-04 15:10:00,33.76,33.84,33.76,33.78,273200.0,24.1304,24.1876,24.1304,24.1447,273200.0
2008-09-04 15:20:00,33.79,33.79,33.7,33.76,276700.0,24.1518,24.1518,24.0875,24.1304,276700.0
2008-09-04 15:30:00,33.75,33.79,33.71,33.72,198400.0,24.1232,24.1518,24.0946,24.1018,198400.0
2008-09-04 15:40:00,33.72,33.78,33.68,33.76,580400.0,24.1018,24.1447,24.0732,24.1304,580400.0
2008-09-04 15:50:00,33.74,33.78,33.67,33.68,803600.0,24.1161,24.1447,24.066,24.0732,803600.0
2008-09-04 16:00:00,33.68,33.73,33.68,33.68,1700.0,24.0732,24.1089,24.0732,24.0732,1700.0
2008-09-04 16:10:00,33.68,33.68,33.68,33.68,0.0,24.0732,24.0732,24.0732,24.0732,0.0
2008-09-05 09:30:00,33.42,33.62,33.41,33.41,575500.0,23.8874,24.0303,23.8802,23.8802,575500.0
2008-09-05 09:40:00,33.38,33.64,33.38,33.56,200600.0,23.8588,24.0446,23.8588,23.9874,200600.0
2008-09-05 09:50:00,33.56,33.56,33.43,33.47,558300.0,23.9874,23.9874,23.8945,23.9231,558300.0
2008-09-05 10:00:00,33.45,33.58,33.39,33.42,357200.0,23.9088,24.0017,23.8659,23.8874,357200.0
2008-09-05 10:10:00,33.41,33.41,33.28,33.29,681600.0,23.8802,23.8802,23.7873,23.7944,681600.0
2008-09-05 10:20:00,33.3,33.34,33.25,33.27,201900.0,23.8016,23.8302,23.7658,23.7801,201900.0
2008-09-05 10:30:00,33.26,33.33,33.21,33.31,733800.0,23.773,23.823,23.7373,23.8087,733800.0
2008-09-05 10:40:00,33.3,33.31,33.21,33.22,885500.0,23.8016,23.8087,23.7373,23.7444,885500.0
2008-09-05 10:50:00,33.22,33.24,33.15,33.19,329100.0,23.7444,23.7587,23.6944,23.723,329100.0
2008-09-05 11:00:00,33.19,33.25,33.14,33.23,83900.0,23.723,23.7658,23.6872,23.7516,83900.0
2008-09-05 11:10:00,33.22,33.23,33.16,33.17,174300.0,23.7444,23.7516,23.7015,23.7087,174300.0
2008-09-05 11:20:00,33.17,33.32,33.17,33.29,181300.0,23.7087,23.8159,23.7087,23.7944,181300.0
2008-09-05 11:30:00,33.29,33.31,33.25,33.27,69800.0,23.7944,23.8087,23.7658,23.7801,69800.0
2008-09-05 11:40:00,33.27,33.34,33.27,33.34,67000.0,23.7801,23.8302,23.7801,23.8302,67000.0
2008-09-05 11:50:00,33.35,33.53,33.33,33.49,159000.0,23.8373,23.966,23.823,23.9374,159000.0
2008-09-05 12:00:00,33.51,33.54,33.49,33.5,493200.0,23.9517,23.9731,23.9374,23.9445,493200.0
2008-09-05 12:10:00,33.49,33.5,33.42,33.45,135900.0,23.9374,23.9445,23.8874,23.9088,135900.0
2008-09-05 12:20:00,33.45,33.6,33.42,33.6,184800.0,23.9088,24.016,23.8874,24.016,184800.0
2008-09-05 12:30:00,33.6,33.65,33.48,33.56,590100.0,24.016,24.0518,23.9302,23.9874,590100.0
2008-09-05 12:40:00,33.53,33.53,33.45,33.49,68300.0,23.966,23.966,23.9088,23.9374,68300.0
2008-09-05 12:50:00,33.49,33.55,33.41,33.49,201700.0,23.9374,23.9803,23.8802,23.9374,201700.0
2008-09-05 13:00:00,33.49,33.57,33.44,33.54,70500.0,23.9374,23.9946,23.9017,23.9731,70500.0
2008-09-05 13:10:00,33.53,33.6,33.53,33.54,188200.0,23.966,24.016,23.966,23.9731,188200.0
2008-09-05 13:20:00,33.54,33.54,33.5,33.51,357600.0,23.9731,23.9731,23.9445,23.9517,357600.0
2008-09-05 13:30:00,33.51,33.59,33.43,33.43,140800.0,23.9517,24.0089,23.8945,23.8945,140800.0
2008-09-05 13:40:00,33.44,33.54,33.44,33.49,172400.0,23.9017,23.9731,23.9017,23.9374,172400.0
2008-09-05 13:50:00,33.49,33.57,33.47,33.57,93500.0,23.9374,23.9946,23.9231,23.9946,93500.0
2008-09-05 14:00:00,33.56,33.56,33.47,33.53,76400.0,23.9874,23.9874,23.9231,23.966,76400.0
2008-09-05 14:10:00,33.51,33.59,33.49,33.59,390400.0,23.9517,24.0089,23.9374,24.0089,390400.0
2008-09-05 14:20:00,33.6,33.64,33.56,33.61,98100.0,24.016,24.0446,23.9874,24.0232,98100.0
2008-09-05 14:30:00,33.62,33.63,33.57,33.57,405000.0,24.0303,24.0375,23.9946,23.9946,405000.0
2008-09-05 14:40:00,33.57,33.67,33.56,33.66,294500.0,23.9946,24.066,23.9874,24.0589,294500.0
2008-09-05 14:50:00,33.67,33.76,33.65,33.71,455300.0,24.066,24.1304,24.0518,24.0946,455300.0
2008-09-05 15:00:00,33.71,33.71,33.65,33.65,482500.0,24.0946,24.0946,24.0518,24.0518,482500.0
2008-09-05 15:10:00,33.64,33.7,33.61,33.68,168100.0,24.0446,24.0875,24.0232,24.0732,168100.0
2008-09-05 15:20:00,33.68,33.68,33.6,33.65,218600.0,24.0732,24.0732,24.016,24.0518,218600.0
2008-09-05 15:30:00,33.65,33.69,33.63,33.69,135500.0,24.0518,24.0803,24.0375,24.0803,135500.0
2008-09-05 15:40:00,33.69,33.77,33.65,33.73,944000.0,24.0803,24.1375,24.0518,24.1089,944000.0
2008-09-05 15:50:00,33.73,33.79,33.71,33.72,525200.0,24.1089,24.1518,24.0946,24.1018,525200.0
2008-09-05 16:00:00,33.72,33.72,33.72,33.72,400.0,24.1018,24.1018,24.1018,24.1018,400.0
2008-09-05 16:10:00,33.74,33.74,33.74,33.74,500.0,24.1161,24.1161,24.1161,24.1161,500.0
2008-09-08 09:30:00,34.41,34.82,34.41,34.62,399000.0,24.595,24.888,24.595,24.7451,399000.0
2008-09-08 09:40:00,34.61,34.62,34.5,34.59,119400.0,24.7379,24.7451,24.6593,24.7236,119400.0
2008-09-08 09:50:00,34.59,34.59,34.46,34.51,298100.0,24.7236,24.7236,24.6307,24.6664,298100.0
2008-09-08 10:00:00,34.51,34.61,34.44,34.6,665900.0,24.6664,24.7379,24.6164,24.7308,665900.0
2008-09-08 10:10:00,34.6,34.63,34.49,34.52,326000.0,24.7308,24.7522,24.6522,24.6736,326000.0
2008-09-08 10:20:00,34.52,34.57,34.48,34.53,161500.0,24.6736,24.7093,24.645,24.6807,161500.0
2008-09-08 10:30:00,34.54,34.68,34.54,34.68,457700.0,24.6879,24.788,24.6879,24.788,457700.0
2008-09-08 10:40:00,34.67,34.73,34.66,34.68,483300.0,24.7808,24.8237,24.7737,24.788,483300.0
2008-09-08 10:50:00,34.68,34.68,34.33,34.33,208300.0,24.788,24.788,24.5378,24.5378,208300.0
2008-09-08 11:00:00,34.33,34.46,34.04,34.36,404700.0,24.5378,24.6307,24.3305,24.5592,404700.0
2008-09-08 11:10:00,34.38,34.54,34.38,34.49,825800.0,24.5735,24.6879,24.5735,24.6522,825800.0
2008-09-08 11:20:00,34.49,34.53,34.33,34.37,163600.0,24.6522,24.6807,24.5378,24.5664,163600.0
2008-09-08 11:30:00,34.37,34.47,34.36,34.4,151100.0,24.5664,24.6379,24.5592,24.5878,151100.0
2008-09-08 11:40:00,34.4,34.42,34.27,34.31,166000.0,24.5878,24.6021,24.4949,24.5235,166000.0
2008-09-08 11:50:00,34.31,34.36,34.15,34.23,508100.0,24.5235,24.5592,24.4091,24.4663,508100.0
2008-09-08 12:00:00,34.23,34.26,34.09,34.11,155700.0,24.4663,24.4878,24.3662,24.3805,155700.0
2008-09-08 12:10:00,34.11,34.15,33.99,34.15,541200.0,24.3805,24.4091,24.2948,24.4091,541200.0
2008-09-08 12:20:00,34.15,34.22,34.11,34.2,372800.0,24.4091,24.4592,24.3805,24.4449,372800.0
2008-09-08 12:30:00,34.2,34.35,34.2,34.27,550900.0,24.4449,24.5521,24.4449,24.4949,550900.0
2008-09-08 12:40:00,34.28,34.35,34.26,34.26,295800.0,24.5021,24.5521,24.4878,24.4878,295800.0
2008-09-08 12:50:00,34.25,34.34,34.23,34.29,221400.0,24.4806,24.5449,24.4663,24.5092,221400.0
2008-09-08 13:00:00,34.29,34.33,34.13,34.13,238600.0,24.5092,24.5378,24.3948,24.3948,238600.0
2008-09-08 13:10:00,34.14,34.25,34.14,34.23,159700.0,24.402,24.4806,24.402,24.4663,159700.0
2008-09-08 13:20:00,34.23,34.27,34.19,34.22,196500.0,24.4663,24.4949,24.4377,24.4592,196500.0
2008-09-08 13:30:00,34.22,34.24,34.13,34.15,108500.0,24.4592,24.4735,24.3948,24.4091,108500.0
2008-09-08 13:40:00,34.15,34.15,34.08,34.08,132900.0,24.4091,24.4091,24.3591,24.3591,132900.0
2008-09-08 13:50:00,34.07,34.07,33.94,33.97,667000.0,24.352,24.352,24.259,24.2805,667000.0
2008-09-08 14:00:00,33.96,34.14,33.94,34.1,161000.0,24.2733,24.402,24.259,24.3734,161000.0
2008-09-08 14:10:00,34.11,34.19,34.04,34.12,145900.0,24.3805,24.4377,24.3305,24.3877,145900.0
2008-09-08 14:20:00,34.12,34.19,34.08,34.19,258800.0,24.3877,24.4377,24.3591,24.4377,258800.0
2008-09-08 14:30:00,34.21,34.28,34.16,34.26,528800.0,24.452,24.5021,24.4163,24.4878,528800.0
2008-09-08 14:40:00,34.26,34.3,34.18,34.19,193400.0,24.4878,24.5163,24.4306,24.4377,193400.0
2008-09-08 14:50:00,34.19,34.25,34.14,34.18,161600.0,24.4377,24.4806,24.402,24.4306,161600.0
2008-09-08 15:00:00,34.18,34.2,34.09,34.09,183600.0,24.4306,24.4449,24.3662,24.3662,183600.0
2008-09-08 15:10:00,34.09,34.25,34.06,34.23,160300.0,24.3662,24.4806,24.3448,24.4663,160300.0
2008-09-08 15:20:00,34.25,34.35,34.23,34.34,288800.0,24.4806,24.5521,24.4663,24.5449,288800.0
2008-09-08 15:30:00,34.35,34.51,34.33,34.48,606700.0,24.5521,24.6664,24.5378,24.645,606700.0
2008-09-08 15:40:00,34.49,34.56,34.42,34.47,506500.0,24.6522,24.7022,24.6021,24.6379,506500.0
2008-09-08 15:50:00,34.46,34.46,34.36,34.46,478600.0,24.6307,24.6307,24.5592,24.6307,478600.0
2008-09-08 16:00:00,34.42,34.68,34.42,34.65,6700.0,24.6021,24.788,24.6021,24.7665,6700.0
2008-09-08 16:10:00,34.44,34.44,34.44,34.44,100.0,24.6164,24.6164,24.6164,24.6164,100.0
2008-09-09 09:30:00,34.09,34.57,34.09,34.25,75100.0,24.3662,24.7093,24.3662,24.4806,75100.0
2008-09-09 09:40:00,34.25,34.39,34.21,34.37,149900.0,24.4806,24.5807,24.452,24.5664,149900.0
2008-09-09 09:50:00,34.37,34.45,34.36,34.42,432500.0,24.5664,24.6236,24.5592,24.6021,432500.0
2008-09-09 10:00:00,34.43,34.44,34.34,34.36,367500.0,24.6093,24.6164,24.5449,24.5592,367500.0
2008-09-09 10:10:00,34.37,34.38,34.24,34.24,153900.0,24.5664,24.5735,24.4735,24.4735,153900.0
2008-09-09 10:20:00,34.24,34.28,34.17,34.2,402000.0,24.4735,24.5021,24.4234,24.4449,402000.0
2008-09-09 10:30:00,34.19,34.19,34.07,34.08,296600.0,24.4377,24.4377,24.352,24.3591,296600.0
2008-09-09 10:40:00,34.09,34.13,34.02,34.02,262600.0,24.3662,24.3948,24.3162,24.3162,262600.0
2008-09-09 10:50:00,34.02,34.05,33.94,33.99,371100.0,24.3162,24.3377,24.259,24.2948,371100.0
2008-09-09 11:00:00,33.97,33.99,33.9,33.97,228000.0,24.2805,24.2948,24.2304,24.2805,228000.0
2008-09-09 11:10:00,33.97,33.97,33.8,33.9,256300.0,24.2805,24.2805,24.159,24.2304,256300.0
2008-09-09 11:20:00,33.91,34.01,33.91,34.0,339200.0,24.2376,24.3091,24.2376,24.3019,339200.0
2008-09-09 11:30:00,33.99,33.99,33.94,33.98,68300.0,24.2948,24.2948,24.259,24.2876,68300.0
2008-09-09 11:40:00,33.96,34.0,33.95,33.98,87400.0,24.2733,24.3019,24.2662,24.2876,87400.0
2008-09-09 11:50:00,33.99,34.0,33.89,33.89,68400.0,24.2948,24.3019,24.2233,24.2233,68400.0
2008-09-09 12:00:00,33.9,33.91,33.84,33.85,264900.0,24.2304,24.2376,24.1876,24.1947,264900.0
2008-09-09 12:10:00,33.86,33.89,33.8,33.83,129700.0,24.2019,24.2233,24.159,24.1804,129700.0
2008-09-09 12:20:00,33.84,33.92,33.84,33.84,165400.0,24.1876,24.2447,24.1876,24.1876,165400.0
2008-09-09 12:30:00,33.84,33.94,33.8,33.91,79700.0,24.1876,24.259,24.159,24.2376,79700.0
2008-09-09 12:40:00,33.9,33.98,33.85,33.95,172300.0,24.2304,24.2876,24.1947,24.2662,172300.0
2008-09-09 12:50:00,33.95,33.95,33.86,33.89,128300.0,24.2662,24.2662,24.2019,24.2233,128300.0
2008-09-09 13:00:00,33.89,33.95,33.85,33.93,75800.0,24.2233,24.2662,24.1947,24.2519,75800.0
2008-09-09 13:10:00,33.92,33.92,33.85,33.91,132900.0,24.2447,24.2447,24.1947,24.2376,132900.0
2008-09-09 13:20:00,33.92,33.93,33.79,33.79,585800.0,24.2447,24.2519,24.1518,24.1518,585800.0
2008-09-09 13:30:00,33.78,33.8,33.73,33.78,137200.0,24.1447,24.159,24.1089,24.1447,137200.0
2008-09-09 13:40:00,33.78,33.81,33.66,33.66,248100.0,24.1447,24.1661,24.0589,24.0589,248100.0
2008-09-09 13:50:00,33.66,33.7,33.66,33.67,130100.0,24.0589,24.0875,24.0589,24.066,130100.0
2008-09-09 14:00:00,33.67,33.69,33.63,33.65,208300.0,24.066,24.0803,24.0375,24.0518,208300.0
2008-09-09 14:10:00,33.66,33.68,33.57,33.61,145100.0,24.0589,24.0732,23.9946,24.0232,145100.0
2008-09-09 14:20:00,33.61,33.68,33.57,33.64,274600.0,24.0232,24.0732,23.9946,24.0446,274600.0
2008-09-09 14:30:00,33.64,33.64,33.5,33.51,310600.0,24.0446,24.0446,23.9445,23.9517,310600.0
2008-09-09 14:40:00,33.51,33.54,33.42,33.54,334300.0,23.9517,23.9731,23.8874,23.9731,334300.0
2008-09-09 14:50:00,33.54,33.54,33.4,33.42,252300.0,23.9731,23.9731,23.8731,23.8874,252300.0
2008-09-09 15:00:00,33.42,33.42,33.34,33.39,332600.0,23.8874,23.8874,23.8302,23.8659,332600.0
2008-09-09 15:10:00,33.39,33.42,33.35,33.37,634300.0,23.8659,23.8874,23.8373,23.8516,634300.0
2008-09-09 15:20:00,33.36,33.49,33.35,33.49,376400.0,23.8445,23.9374,23.8373,23.9374,376400.0
2008-09-09 15:30:00,33.49,33.55,33.44,33.48,542300.0,23.9374,23.9803,23.9017,23.9302,542300.0
2008-09-09 15:40:00,33.48,33.48,33.34,33.34,883900.0,23.9302,23.9302,23.8302,23.8302,883900.0
2008-09-09 15:50:00,33.33,33.35,33.26,33.28,1141300.0,23.823,23.8373,23.773,23.7873,1141300.0
2008-09-09 16:00:00,33.29,33.29,33.21,33.27,6300.0,23.7944,23.7944,23.7373,23.7801,6300.0
2008-09-09 16:10:00,33.3,33.3,33.15,33.15,5600.0,23.8016,23.8016,23.6944,23.6944,5600.0
2008-09-10 09:30:00,33.45,33.67,33.44,33.46,30900.0,23.9088,24.066,23.9017,23.9159,30900.0
2008-09-10 09:40:00,33.45,33.59,33.44,33.59,71600.0,23.9088,24.0089,23.9017,24.0089,71600.0
2008-09-10 09:50:00,33.59,33.66,33.59,33.63,76600.0,24.0089,24.0589,24.0089,24.0375,76600.0
2008-09-10 10:00:00,33.62,33.68,33.57,33.57,178800.0,24.0303,24.0732,23.9946,23.9946,178800.0
2008-09-10 10:10:00,33.58,33.58,33.39,33.43,105500.0,24.0017,24.0017,23.8659,23.8945,105500.0
2008-09-10 10:20:00,33.44,33.47,33.38,33.43,119100.0,23.9017,23.9231,23.8588,23.8945,119100.0
2008-09-10 10:30:00,33.43,33.54,33.37,33.46,390200.0,23.8945,23.9731,23.8516,23.9159,390200.0
2008-09-10 10:40:00,33.46,33.46,33.37,33.37,183700.0,23.9159,23.9159,23.8516,23.8516,183700.0
2008-09-10 10:50:00,33.37,33.4,33.26,33.27,155500.0,23.8516,23.8731,23.773,23.7801,155500.0
2008-09-10 11:00:00,33.26,33.31,33.2,33.31,108100.0,23.773,23.8087,23.7301,23.8087,108100.0
2008-09-10 11:10:00,33.31,33.35,33.28,33.34,172000.0,23.8087,23.8373,23.7873,23.8302,172000.0
2008-09-10 11:20:00,33.34,33.34,33.27,33.28,223500.0,23.8302,23.8302,23.7801,23.7873,223500.0
2008-09-10 11:30:00,33.27,33.47,33.25,33.43,457600.0,23.7801,23.9231,23.7658,23.8945,457600.0
2008-09-10 11:40:00,33.44,33.54,33.42,33.54,110200.0,23.9017,23.9731,23.8874,23.9731,110200.0
2008-09-10 11:50:00,33.55,33.57,33.49,33.52,90000.0,23.9803,23.9946,23.9374,23.9588,90000.0
2008-09-10 12:00:00,33.52,33.7,33.5,33.65,1159800.0,23.9588,24.0875,23.9445,24.0518,1159800.0
2008-09-10 12:10:00,33.65,33.67,33.56,33.63,248000.0,24.0518,24.066,23.9874,24.0375,248000.0
2008-09-10 12:20:00,33.62,33.66,33.56,33.59,216900.0,24.0303,24.0589,23.9874,24.0089,216900.0
2008-09-10 12:30:00,33.58,33.67,33.58,33.66,70000.0,24.0017,24.066,24.0017,24.0589,70000.0
2008-09-10 12:40:00,33.68,33.72,33.6,33.63,369000.0,24.0732,24.1018,24.016,24.0375,369000.0
2008-09-10 12:50:00,33.64,33.65,33.59,33.6,31100.0,24.0446,24.0518,24.0089,24.016,31100.0
2008-09-10 13:00:00,33.6,33.62,33.55,33.55,39200.0,24.016,24.0303,23.9803,23.9803,39200.0
2008-09-10 13:10:00,33.56,33.61,33.54,33.58,45900.0,23.9874,24.0232,23.9731,24.0017,45900.0
2008-09-10 13:20:00,33.59,33.63,33.57,33.6,52600.0,24.0089,24.0375,23.9946,24.016,52600.0
2008-09-10 13:30:00,33.6,33.74,33.59,33.72,112200.0,24.016,24.1161,24.0089,24.1018,112200.0
2008-09-10 13:40:00,33.72,33.72,33.64,33.64,335100.0,24.1018,24.1018,24.0446,24.0446,335100.0
2008-09-10 13:50:00,33.64,33.65,33.58,33.59,120800.0,24.0446,24.0518,24.0017,24.0089,120800.0
2008-09-10 14:00:00,33.6,33.7,33.59,33.7,183300.0,24.016,24.0875,24.0089,24.0875,183300.0
2008-09-10 14:10:00,33.7,33.8,33.69,33.78,567500.0,24.0875,24.159,24.0803,24.1447,567500.0
2008-09-10 14:20:00,33.78,33.82,33.74,33.77,88600.0,24.1447,24.1733,24.1161,24.1375,88600.0
2008-09-10 14:30:00,33.76,33.86,33.76,33.84,172900.0,24.1304,24.2019,24.1304,24.1876,172900.0
2008-09-10 14:40:00,33.84,33.86,33.81,33.85,333000.0,24.1876,24.2019,24.1661,24.1947,333000.0
2008-09-10 14:50:00,33.85,33.85,33.69,33.72,135000.0,24.1947,24.1947,24.0803,24.1018,135000.0
2008-09-10 15:00:00,33.73,33.81,33.71,33.75,622200.0,24.1089,24.1661,24.0946,24.1232,622200.0
2008-09-10 15:10:00,33.75,33.86,33.69,33.82,155900.0,24.1232,24.2019,24.0803,24.1733,155900.0
2008-09-10 15:20:00,33.82,33.82,33.68,33.72,150200.0,24.1733,24.1733,24.0732,24.1018,150200.0
2008-09-10 15:30:00,33.72,33.76,33.58,33.58,382600.0,24.1018,24.1304,24.0017,24.0017,382600.0
2008-09-10 15:40:00,33.57,33.67,33.56,33.6,227300.0,23.9946,24.066,23.9874,24.016,227300.0
2008-09-10 15:50:00,33.59,33.63,33.46,33.54,358800.0,24.0089,24.0375,23.9159,23.9731,358800.0
2008-09-10 16:00:00,33.51,33.54,33.51,33.54,600.0,23.9517,23.9731,23.9517,23.9731,600.0
2008-09-10 16:10:00,33.54,33.54,33.54,33.54,0.0,23.9731,23.9731,23.9731,23.9731,0.0
2008-09-11 09:30:00,33.19,33.36,33.14,33.23,70200.0,23.723,23.8445,23.6872,23.7516,70200.0
2008-09-11 09:40:00,33.24,33.24,33.04,33.09,66600.0,23.7587,23.7587,23.6157,23.6515,66600.0
2008-09-11 09:50:00,33.09,33.21,33.05,33.1,140200.0,23.6515,23.7373,23.6229,23.6586,140200.0
2008-09-11 10:00:00,33.1,33.3,33.1,33.29,119700.0,23.6586,23.8016,23.6586,23.7944,119700.0
2008-09-11 10:10:00,33.29,33.36,33.24,33.27,206300.0,23.7944,23.8445,23.7587,23.7801,206300.0
2008-09-11 10:20:00,33.27,33.43,33.24,33.3,175400.0,23.7801,23.8945,23.7587,23.8016,175400.0
2008-09-11 10:30:00,33.29,33.38,33.27,33.37,270400.0,23.7944,23.8588,23.7801,23.8516,270400.0
2008-09-11 10:40:00,33.36,33.49,33.36,33.46,176900.0,23.8445,23.9374,23.8445,23.9159,176900.0
2008-09-11 10:50:00,33.48,33.59,33.48,33.56,164700.0,23.9302,24.0089,23.9302,23.9874,164700.0
2008-09-11 11:00:00,33.57,33.68,33.54,33.56,169400.0,23.9946,24.0732,23.9731,23.9874,169400.0
2008-09-11 11:10:00,33.56,33.56,33.44,33.44,223600.0,23.9874,23.9874,23.9017,23.9017,223600.0
2008-09-11 11:20:00,33.45,33.47,33.37,33.43,196500.0,23.9088,23.9231,23.8516,23.8945,196500.0
2008-09-11 11:30:00,33.44,33.61,33.44,33.56,172300.0,23.9017,24.0232,23.9017,23.9874,172300.0
2008-09-11 11:40:00,33.56,33.6,33.49,33.52,107200.0,23.9874,24.016,23.9374,23.9588,107200.0
2008-09-11 11:50:00,33.53,33.63,33.52,33.6,452300.0,23.966,24.0375,23.9588,24.016,452300.0
2008-09-11 12:00:00,33.61,33.74,33.61,33.63,173800.0,24.0232,24.1161,24.0232,24.0375,173800.0
2008-09-11 12:10:00,33.63,33.63,33.58,33.58,496300.0,24.0375,24.0375,24.0017,24.0017,496300.0
2008-09-11 12:20:00,33.59,33.62,33.55,33.6,123500.0,24.0089,24.0303,23.9803,24.016,123500.0
2008-09-11 12:30:00,33.59,33.65,33.49,33.57,210800.0,24.0089,24.0518,23.9374,23.9946,210800.0
2008-09-11 12:40:00,33.55,33.61,33.5,33.55,128700.0,23.9803,24.0232,23.9445,23.9803,128700.0
2008-09-11 12:50:00,33.56,33.61,33.53,33.58,75900.0,23.9874,24.0232,23.966,24.0017,75900.0
2008-09-11 13:00:00,33.57,33.59,33.46,33.46,174300.0,23.9946,24.0089,23.9159,23.9159,174300.0
2008-09-11 13:10:00,33.46,33.47,33.4,33.41,359100.0,23.9159,23.9231,23.8731,23.8802,359100.0
2008-09-11 13:20:00,33.42,33.43,33.33,33.43,209700.0,23.8874,23.8945,23.823,23.8945,209700.0
2008-09-11 13:30:00,33.44,33.55,33.44,33.52,101300.0,23.9017,23.9803,23.9017,23.9588,101300.0
2008-09-11 13:40:00,33.52,33.57,33.49,33.53,164100.0,23.9588,23.9946,23.9374,23.966,164100.0
2008-09-11 13:50:00,33.53,33.64,33.53,33.59,129200.0,23.966,24.0446,23.966,24.0089,129200.0
2008-09-11 14:00:00,33.58,33.73,33.56,33.7,152100.0,24.0017,24.1089,23.9874,24.0875,152100.0
2008-09-11 14:10:00,33.68,33.79,33.64,33.77,85700.0,24.0732,24.1518,24.0446,24.1375,85700.0
2008-09-11 14:20:00,33.77,33.83,33.77,33.81,125600.0,24.1375,24.1804,24.1375,24.1661,125600.0
2008-09-11 14:30:00,33.79,33.8,33.71,33.74,96600.0,24.1518,24.159,24.0946,24.1161,96600.0
2008-09-11 14:40:00,33.74,33.86,33.69,33.84,100900.0,24.1161,24.2019,24.0803,24.1876,100900.0
2008-09-11 14:50:00,33.84,33.85,33.76,33.77,133500.0,24.1876,24.1947,24.1304,24.1375,133500.0
2008-09-11 15:00:00,33.75,33.9,33.75,33.88,163300.0,24.1232,24.2304,24.1232,24.2161,163300.0
2008-09-11 15:10:00,33.87,33.88,33.64,33.64,270700.0,24.209,24.2161,24.0446,24.0446,270700.0
2008-09-11 15:20:00,33.65,33.74,33.62,33.64,341600.0,24.0518,24.1161,24.0303,24.0446,341600.0
2008-09-11 15:30:00,33.65,33.74,33.6,33.73,328700.0,24.0518,24.1161,24.016,24.1089,328700.0
2008-09-11 15:40:00,33.73,33.91,33.69,33.9,829200.0,24.1089,24.2376,24.0803,24.2304,829200.0
2008-09-11 15:50:00,33.91,34.19,33.9,34.13,727500.0,24.2376,24.4377,24.2304,24.3948,727500.0
2008-09-11 16:00:00,34.15,34.16,34.13,34.13,10800.0,24.4091,24.4163,24.3948,24.3948,10800.0
2008-09-11 16:10:00,34.13,34.13,34.13,34.13,0.0,24.3948,24.3948,24.3948,24.3948,0.0
2008-09-12 09:30:00,33.86,33.87,33.64,33.64,214600.0,24.2019,24.209,24.0446,24.0446,214600.0
2008-09-12 09:40:00,33.64,33.81,33.61,33.64,132200.0,24.0446,24.1661,24.0232,24.0446,132200.0
2008-09-12 09:50:00,33.64,33.78,33.57,33.69,1021700.0,24.0446,24.1447,23.9946,24.0803,1021700.0
2008-09-12 10:00:00,33.69,33.83,33.6,33.79,399000.0,24.0803,24.1804,24.016,24.1518,399000.0
2008-09-12 10:10:00,33.78,33.86,33.69,33.86,385100.0,24.1447,24.2019,24.0803,24.2019,385100.0
2008-09-12 10:20:00,33.86,33.88,33.81,33.82,483100.0,24.2019,24.2161,24.1661,24.1733,483100.0
2008-09-12 10:30:00,33.82,33.83,33.73,33.79,196400.0,24.1733,24.1804,24.1089,24.1518,196400.0
2008-09-12 10:40:00,33.79,33.87,33.78,33.83,311900.0,24.1518,24.209,24.1447,24.1804,311900.0
2008-09-12 10:50:00,33.82,33.85,33.71,33.79,384500.0,24.1733,24.1947,24.0946,24.1518,384500.0
2008-09-12 11:00:00,33.79,33.87,33.79,33.82,120800.0,24.1518,24.209,24.1518,24.1733,120800.0
2008-09-12 11:10:00,33.83,34.08,33.82,34.06,1355500.0,24.1804,24.3591,24.1733,24.3448,1355500.0
2008-09-12 11:20:00,34.06,34.17,34.06,34.15,425100.0,24.3448,24.4234,24.3448,24.4091,425100.0
2008-09-12 11:30:00,34.14,34.14,34.04,34.13,125700.0,24.402,24.402,24.3305,24.3948,125700.0
2008-09-12 11:40:00,34.12,34.13,34.03,34.08,128200.0,24.3877,24.3948,24.3234,24.3591,128200.0
2008-09-12 11:50:00,34.08,34.09,33.97,34.01,82300.0,24.3591,24.3662,24.2805,24.3091,82300.0
2008-09-12 12:00:00,34.02,34.04,33.94,33.97,111900.0,24.3162,24.3305,24.259,24.2805,111900.0
2008-09-12 12:10:00,33.97,34.08,33.96,34.08,119400.0,24.2805,24.3591,24.2733,24.3591,119400.0
2008-09-12 12:20:00,34.08,34.08,33.96,34.01,439800.0,24.3591,24.3591,24.2733,24.3091,439800.0
2008-09-12 12:30:00,34.01,34.05,33.98,33.98,125700.0,24.3091,24.3377,24.2876,24.2876,125700.0
2008-09-12 12:40:00,33.99,33.99,33.83,33.86,118000.0,24.2948,24.2948,24.1804,24.2019,118000.0
2008-09-12 12:50:00,33.86,33.87,33.76,33.76,162800.0,24.2019,24.209,24.1304,24.1304,162800.0
2008-09-12 13:00:00,33.75,33.83,33.74,33.77,105100.0,24.1232,24.1804,24.1161,24.1375,105100.0
2008-09-12 13:10:00,33.77,33.79,33.71,33.75,122400.0,24.1375,24.1518,24.0946,24.1232,122400.0
2008-09-12 13:20:00,33.77,33.93,33.76,33.92,119100.0,24.1375,24.2519,24.1304,24.2447,119100.0
2008-09-12 13:30:00,33.92,33.94,33.79,33.81,214600.0,24.2447,24.259,24.1518,24.1661,214600.0
2008-09-12 13:40:00,33.81,33.88,33.76,33.88,188400.0,24.1661,24.2161,24.1304,24.2161,188400.0
2008-09-12 13:50:00,33.88,33.9,33.83,33.9,90100.0,24.2161,24.2304,24.1804,24.2304,90100.0
2008-09-12 14:00:00,33.9,33.9,33.74,33.76,172800.0,24.2304,24.2304,24.1161,24.1304,172800.0
2008-09-12 14:10:00,33.76,33.84,33.76,33.84,623100.0,24.1304,24.1876,24.1304,24.1876,623100.0
2008-09-12 14:20:00,33.84,33.94,33.8,33.83,108200.0,24.1876,24.259,24.159,24.1804,108200.0
2008-09-12 14:30:00,33.84,33.92,33.79,33.92,130700.0,24.1876,24.2447,24.1518,24.2447,130700.0
2008-09-12 14:40:00,33.92,34.03,33.91,34.01,183600.0,24.2447,24.3234,24.2376,24.3091,183600.0
2008-09-12 14:50:00,34.0,34.11,33.93,34.09,100000.0,24.3019,24.3805,24.2519,24.3662,100000.0
2008-09-12 15:00:00,34.1,34.1,34.0,34.05,222900.0,24.3734,24.3734,24.3019,24.3377,222900.0
2008-09-12 15:10:00,34.05,34.12,34.02,34.02,155600.0,24.3377,24.3877,24.3162,24.3162,155600.0
2008-09-12 15:20:00,34.01,34.07,33.96,34.05,314100.0,24.3091,24.352,24.2733,24.3377,314100.0
2008-09-12 15:30:00,34.05,34.11,33.87,33.9,401900.0,24.3377,24.3805,24.209,24.2304,401900.0
2008-09-12 15:40:00,33.9,34.02,33.9,33.98,240400.0,24.2304,24.3162,24.2304,24.2876,240400.0
2008-09-12 15:50:00,33.98,34.1,33.98,34.07,364200.0,24.2876,24.3734,24.2876,24.352,364200.0
2008-09-12 16:00:00,34.07,34.15,33.94,34.11,4600.0,24.352,24.4091,24.259,24.3805,4600.0
2008-09-12 16:10:00,34.11,34.11,34.11,34.11,0.0,24.3805,24.3805,24.3805,24.3805,0.0
2008-09-15 09:30:00,32.64,33.13,32.64,32.9,81100.0,23.3298,23.6801,23.3298,23.5157,81100.0
2008-09-15 09:40:00,32.89,33.18,32.89,33.06,211700.0,23.5085,23.7158,23.5085,23.63,211700.0
2008-09-15 09:50:00,33.06,33.13,32.71,32.78,403300.0,23.63,23.6801,23.3799,23.4299,403300.0
2008-09-15 10:00:00,32.79,33.09,32.79,33.01,306400.0,23.4371,23.6515,23.4371,23.5943,306400.0
2008-09-15 10:10:00,33.01,33.21,32.98,33.18,371500.0,23.5943,23.7373,23.5729,23.7158,371500.0
2008-09-15 10:20:00,33.17,33.21,33.08,33.2,312000.0,23.7087,23.7373,23.6443,23.7301,312000.0
2008-09-15 10:30:00,33.21,33.42,33.16,33.35,435100.0,23.7373,23.8874,23.7015,23.8373,435100.0
2008-09-15 10:40:00,33.35,33.37,33.23,33.37,224900.0,23.8373,23.8516,23.7516,23.8516,224900.0
2008-09-15 10:50:00,33.36,33.67,33.35,33.64,1078600.0,23.8445,24.066,23.8373,24.0446,1078600.0
2008-09-15 11:00:00,33.65,33.67,33.32,33.35,413600.0,24.0518,24.066,23.8159,23.8373,413600.0
2008-09-15 11:10:00,33.35,33.38,33.26,33.35,182400.0,23.8373,23.8588,23.773,23.8373,182400.0
2008-09-15 11:20:00,33.33,33.4,33.24,33.26,1293200.0,23.823,23.8731,23.7587,23.773,1293200.0
2008-09-15 11:30:00,33.25,33.29,33.14,33.2,604000.0,23.7658,23.7944,23.6872,23.7301,604000.0
2008-09-15 11:40:00,33.2,33.2,33.06,33.15,410000.0,23.7301,23.7301,23.63,23.6944,410000.0
2008-09-15 11:50:00,33.15,33.2,33.0,33.02,286800.0,23.6944,23.7301,23.5872,23.6015,286800.0
2008-09-15 12:00:00,33.02,33.19,33.0,33.11,544200.0,23.6015,23.723,23.5872,23.6658,544200.0
2008-09-15 12:10:00,33.11,33.27,33.1,33.27,366600.0,23.6658,23.7801,23.6586,23.7801,366600.0
2008-09-15 12:20:00,33.27,33.37,33.22,33.25,464600.0,23.7801,23.8516,23.7444,23.7658,464600.0
2008-09-15 12:30:00,33.26,33.27,33.17,33.18,212100.0,23.773,23.7801,23.7087,23.7158,212100.0
2008-09-15 12:40:00,33.17,33.28,33.12,33.22,377700.0,23.7087,23.7873,23.6729,23.7444,377700.0
2008-09-15 12:50:00,33.22,33.35,33.19,33.23,337200.0,23.7444,23.8373,23.723,23.7516,337200.0
2008-09-15 13:00:00,33.23,33.36,33.21,33.28,160200.0,23.7516,23.8445,23.7373,23.7873,160200.0
2008-09-15 13:10:00,33.29,33.33,33.24,33.25,215400.0,23.7944,23.823,23.7587,23.7658,215400.0
2008-09-15 13:20:00,33.25,33.29,33.18,33.19,175300.0,23.7658,23.7944,23.7158,23.723,175300.0
2008-09-15 13:30:00,33.2,33.23,33.11,33.12,161600.0,23.7301,23.7516,23.6658,23.6729,161600.0
2008-09-15 13:40:00,33.12,33.18,33.07,33.11,206800.0,23.6729,23.7158,23.6372,23.6658,206800.0
2008-09-15 13:50:00,33.1,33.15,33.04,33.14,231800.0,23.6586,23.6944,23.6157,23.6872,231800.0
2008-09-15 14:00:00,33.14,33.25,33.12,33.16,184400.0,23.6872,23.7658,23.6729,23.7015,184400.0
2008-09-15 14:10:00,33.16,33.28,33.11,33.21,437700.0,23.7015,23.7873,23.6658,23.7373,437700.0
2008-09-15 14:20:00,33.2,33.26,33.15,33.16,144100.0,23.7301,23.773,23.6944,23.7015,144100.0
2008-09-15 14:30:00,33.16,33.22,33.13,33.14,164900.0,23.7015,23.7444,23.6801,23.6872,164900.0
2008-09-15 14:40:00,33.14,33.15,32.95,33.05,304600.0,23.6872,23.6944,23.5514,23.6229,304600.0
2008-09-15 14:50:00,33.05,33.14,33.01,33.02,258200.0,23.6229,23.6872,23.5943,23.6015,258200.0
2008-09-15 15:00:00,33.02,33.05,32.84,32.86,457600.0,23.6015,23.6229,23.4728,23.4871,457600.0
2008-09-15 15:10:00,32.85,32.92,32.8,32.82,311700.0,23.4799,23.53,23.4442,23.4585,311700.0
2008-09-15 15:20:00,32.82,32.88,32.73,32.82,320800.0,23.4585,23.5014,23.3942,23.4585,320800.0
2008-09-15 15:30:00,32.81,33.06,32.8,32.98,825300.0,23.4514,23.63,23.4442,23.5729,825300.0
2008-09-15 15:40:00,32.97,33.09,32.89,32.89,661000.0,23.5657,23.6515,23.5085,23.5085,661000.0
2008-09-15 15:50:00,32.9,32.9,32.7,32.74,1087500.0,23.5157,23.5157,23.3727,23.4013,1087500.0
2008-09-15 16:00:00,32.74,32.74,32.74,32.74,1500.0,23.4013,23.4013,23.4013,23.4013,1500.0
2008-09-15 16:10:00,32.85,32.85,32.85,32.85,30000.0,23.4799,23.4799,23.4799,23.4799,30000.0
2008-09-16 09:30:00,32.01,32.18,31.92,32.06,179300.0,22.8795,23.0011,22.8152,22.9153,179300.0
2008-09-16 09:40:00,32.07,32.48,32.07,32.34,237900.0,22.9224,23.2155,22.9224,23.1154,237900.0
2008-09-16 09:50:00,32.34,32.34,32.1,32.16,378800.0,23.1154,23.1154,22.9439,22.9868,378800.0
2008-09-16 10:00:00,32.16,32.49,32.14,32.42,481900.0,22.9868,23.2226,22.9725,23.1726,481900.0
2008-09-16 10:10:00,32.42,32.47,32.32,32.34,302600.0,23.1726,23.2083,23.1011,23.1154,302600.0
2008-09-16 10:20:00,32.33,32.56,32.33,32.55,506600.0,23.1083,23.2727,23.1083,23.2655,506600.0
2008-09-16 10:30:00,32.55,32.62,32.46,32.46,538800.0,23.2655,23.3155,23.2012,23.2012,538800.0
2008-09-16 10:40:00,32.47,32.5,32.41,32.5,131800.0,23.2083,23.2298,23.1654,23.2298,131800.0
2008-09-16 10:50:00,32.52,32.85,32.4,32.77,610000.0,23.2441,23.4799,23.1583,23.4228,610000.0
2008-09-16 11:00:00,32.78,32.94,32.76,32.79,444500.0,23.4299,23.5443,23.4156,23.4371,444500.0
2008-09-16 11:10:00,32.8,32.81,32.61,32.68,494200.0,23.4442,23.4514,23.3084,23.3584,494200.0
2008-09-16 11:20:00,32.67,32.72,32.5,32.52,201400.0,23.3513,23.387,23.2298,23.2441,201400.0
2008-09-16 11:30:00,32.49,32.64,32.48,32.52,245300.0,23.2226,23.3298,23.2155,23.2441,245300.0
2008-09-16 11:40:00,32.52,32.57,32.48,32.52,236000.0,23.2441,23.2798,23.2155,23.2441,236000.0
2008-09-16 11:50:00,32.52,32.67,32.49,32.62,199000.0,23.2441,23.3513,23.2226,23.3155,199000.0
2008-09-16 12:00:00,32.63,32.71,32.49,32.55,447600.0,23.3227,23.3799,23.2226,23.2655,447600.0
2008-09-16 12:10:00,32.55,32.76,32.54,32.72,367000.0,23.2655,23.4156,23.2584,23.387,367000.0
2008-09-16 12:20:00,32.72,32.72,32.58,32.66,213700.0,23.387,23.387,23.287,23.3441,213700.0
2008-09-16 12:30:00,32.65,32.68,32.57,32.61,388600.0,23.337,23.3584,23.2798,23.3084,388600.0
2008-09-16 12:40:00,32.6,32.61,32.52,32.58,56700.0,23.3013,23.3084,23.2441,23.287,56700.0
2008-09-16 12:50:00,32.58,32.64,32.56,32.64,116200.0,23.287,23.3298,23.2727,23.3298,116200.0
2008-09-16 13:00:00,32.64,32.71,32.58,32.71,497300.0,23.3298,23.3799,23.287,23.3799,497300.0
2008-09-16 13:10:00,32.71,32.77,32.68,32.68,143900.0,23.3799,23.4228,23.3584,23.3584,143900.0
2008-09-16 13:20:00,32.68,32.76,32.63,32.69,328900.0,23.3584,23.4156,23.3227,23.3656,328900.0
2008-09-16 13:30:00,32.69,32.69,32.59,32.6,417600.0,23.3656,23.3656,23.2941,23.3013,417600.0
2008-09-16 13:40:00,32.6,32.6,32.5,32.54,607900.0,23.3013,23.3013,23.2298,23.2584,607900.0
2008-09-16 13:50:00,32.53,32.54,32.48,32.5,434200.0,23.2512,23.2584,23.2155,23.2298,434200.0
2008-09-16 14:00:00,32.5,32.55,32.44,32.52,393800.0,23.2298,23.2655,23.1869,23.2441,393800.0
2008-09-16 14:10:00,32.52,32.61,32.16,32.3,819100.0,23.2441,23.3084,22.9868,23.0868,819100.0
2008-09-16 14:20:00,32.29,32.29,32.08,32.21,552800.0,23.0797,23.0797,22.9296,23.0225,552800.0
2008-09-16 14:30:00,32.2,32.81,32.17,32.81,673800.0,23.0153,23.4514,22.9939,23.4514,673800.0
2008-09-16 14:40:00,32.81,32.88,32.53,32.78,711500.0,23.4514,23.5014,23.2512,23.4299,711500.0
2008-09-16 14:50:00,32.78,32.98,32.66,32.91,583800.0,23.4299,23.5729,23.3441,23.5228,583800.0
2008-09-16 15:00:00,32.91,32.94,32.78,32.94,584700.0,23.5228,23.5443,23.4299,23.5443,584700.0
2008-09-16 15:10:00,32.93,33.2,32.88,33.16,547000.0,23.5371,23.7301,23.5014,23.7015,547000.0
2008-09-16 15:20:00,33.17,33.17,32.91,32.91,510100.0,23.7087,23.7087,23.5228,23.5228,510100.0
2008-09-16 15:30:00,32.91,33.06,32.86,33.01,429000.0,23.5228,23.63,23.4871,23.5943,429000.0
2008-09-16 15:40:00,33.03,33.09,32.87,33.04,1027700.0,23.6086,23.6515,23.4942,23.6157,1027700.0
2008-09-16 15:50:00,33.03,33.12,32.96,32.98,1411000.0,23.6086,23.6729,23.5586,23.5729,1411000.0
2008-09-16 16:00:00,32.98,32.99,32.8,32.81,80200.0,23.5729,23.58,23.4442,23.4514,80200.0
2008-09-16 16:10:00,32.97,32.97,32.84,32.84,118300.0,23.5657,23.5657,23.4728,23.4728,118300.0
2008-09-17 09:30:00,32.36,32.37,31.95,32.07,286100.0,23.1297,23.1369,22.8367,22.9224,286100.0
2008-09-17 09:40:00,32.07,32.21,32.0,32.1,428800.0,22.9224,23.0225,22.8724,22.9439,428800.0
2008-09-17 09:50:00,32.12,32.26,32.02,32.22,324800.0,22.9582,23.0582,22.8867,23.0296,324800.0
2008-09-17 10:00:00,32.22,32.3,32.14,32.17,278100.0,23.0296,23.0868,22.9725,22.9939,278100.0
2008-09-17 10:10:00,32.17,32.21,32.07,32.11,207800.0,22.9939,23.0225,22.9224,22.951,207800.0
2008-09-17 10:20:00,32.1,32.11,31.94,32.0,679600.0,22.9439,22.951,22.8295,22.8724,679600.0
2008-09-17 10:30:00,32.0,32.11,31.93,31.94,376200.0,22.8724,22.951,22.8224,22.8295,376200.0
2008-09-17 10:40:00,31.94,31.96,31.82,31.87,239300.0,22.8295,22.8438,22.7437,22.7795,239300.0
2008-09-17 10:50:00,31.86,31.94,31.8,31.89,100400.0,22.7723,22.8295,22.7294,22.7938,100400.0
2008-09-17 11:00:00,31.89,31.92,31.83,31.88,110900.0,22.7938,22.8152,22.7509,22.7866,110900.0
2008-09-17 11:10:00,31.88,31.88,31.75,31.79,301300.0,22.7866,22.7866,22.6937,22.7223,301300.0
2008-09-17 11:20:00,31.8,31.83,31.47,31.49,679100.0,22.7294,22.7509,22.4936,22.5079,679100.0
2008-09-17 11:30:00,31.5,31.62,31.43,31.61,342800.0,22.515,22.6008,22.465,22.5936,342800.0
2008-09-17 11:40:00,31.6,31.78,31.55,31.74,465600.0,22.5865,22.7151,22.5508,22.6866,465600.0
2008-09-17 11:50:00,31.72,31.76,31.68,31.7,113100.0,22.6723,22.7009,22.6437,22.658,113100.0
2008-09-17 12:00:00,31.69,31.69,31.43,31.53,596700.0,22.6508,22.6508,22.465,22.5365,596700.0
2008-09-17 12:10:00,31.53,31.66,31.5,31.61,792300.0,22.5365,22.6294,22.515,22.5936,792300.0
2008-09-17 12:20:00,31.61,31.7,31.54,31.55,152500.0,22.5936,22.658,22.5436,22.5508,152500.0
2008-09-17 12:30:00,31.55,31.74,31.53,31.67,339500.0,22.5508,22.6866,22.5365,22.6365,339500.0
2008-09-17 12:40:00,31.65,31.8,31.61,31.69,194000.0,22.6222,22.7294,22.5936,22.6508,194000.0
2008-09-17 12:50:00,31.69,31.8,31.62,31.72,112600.0,22.6508,22.7294,22.6008,22.6723,112600.0
2008-09-17 13:00:00,31.72,31.85,31.68,31.76,134400.0,22.6723,22.7652,22.6437,22.7009,134400.0
2008-09-17 13:10:00,31.77,31.82,31.63,31.66,162300.0,22.708,22.7437,22.6079,22.6294,162300.0
2008-09-17 13:20:00,31.66,31.78,31.55,31.55,382800.0,22.6294,22.7151,22.5508,22.5508,382800.0
2008-09-17 13:30:00,31.54,31.6,31.48,31.55,145900.0,22.5436,22.5865,22.5007,22.5508,145900.0
2008-09-17 13:40:00,31.55,31.59,31.46,31.48,312200.0,22.5508,22.5793,22.4864,22.5007,312200.0
2008-09-17 13:50:00,31.47,31.71,31.47,31.59,166300.0,22.4936,22.6651,22.4936,22.5793,166300.0
2008-09-17 14:00:00,31.58,31.77,31.58,31.74,212200.0,22.5722,22.708,22.5722,22.6866,212200.0
2008-09-17 14:10:00,31.74,31.74,31.51,31.65,268300.0,22.6866,22.6866,22.5222,22.6222,268300.0
2008-09-17 14:20:00,31.66,31.97,31.65,31.96,534000.0,22.6294,22.851,22.6222,22.8438,534000.0
2008-09-17 14:30:00,31.97,32.15,31.88,32.12,455000.0,22.851,22.9796,22.7866,22.9582,455000.0
2008-09-17 14:40:00,32.11,32.25,32.04,32.05,433000.0,22.951,23.0511,22.901,22.9081,433000.0
2008-09-17 14:50:00,32.04,32.04,31.84,31.98,619100.0,22.901,22.901,22.758,22.8581,619100.0
2008-09-17 15:00:00,31.97,32.33,31.91,32.19,610500.0,22.851,23.1083,22.8081,23.0082,610500.0
2008-09-17 15:10:00,32.2,32.33,32.12,32.24,482400.0,23.0153,23.1083,22.9582,23.0439,482400.0
2008-09-17 15:20:00,32.24,32.24,31.97,32.04,607900.0,23.0439,23.0439,22.851,22.901,607900.0
2008-09-17 15:30:00,32.04,32.04,31.73,31.78,781500.0,22.901,22.901,22.6794,22.7151,781500.0
2008-09-17 15:40:00,31.78,31.85,31.75,31.8,815900.0,22.7151,22.7652,22.6937,22.7294,815900.0
2008-09-17 15:50:00,31.81,31.81,31.5,31.5,987600.0,22.7366,22.7366,22.515,22.515,987600.0
2008-09-17 16:00:00,31.53,31.53,31.53,31.53,100.0,22.5365,22.5365,22.5365,22.5365,100.0
2008-09-17 16:10:00,31.53,31.53,31.53,31.53,0.0,22.5365,22.5365,22.5365,22.5365,0.0
2008-09-18 09:30:00,31.65,32.0,31.65,31.79,807100.0,22.6222,22.8724,22.6222,22.7223,807100.0
2008-09-18 09:40:00,31.79,31.82,31.58,31.63,267400.0,22.7223,22.7437,22.5722,22.6079,267400.0
2008-09-18 09:50:00,31.62,31.99,31.56,31.93,1122600.0,22.6008,22.8652,22.5579,22.8224,1122600.0
2008-09-18 10:00:00,31.93,32.04,31.91,31.99,549900.0,22.8224,22.901,22.8081,22.8652,549900.0
2008-09-18 10:10:00,31.97,31.99,31.71,31.75,844600.0,22.851,22.8652,22.6651,22.6937,844600.0
2008-09-18 10:20:00,31.76,31.92,31.73,31.88,398700.0,22.7009,22.8152,22.6794,22.7866,398700.0
2008-09-18 10:30:00,31.88,31.93,31.81,31.82,390100.0,22.7866,22.8224,22.7366,22.7437,390100.0
2008-09-18 10:40:00,31.82,31.9,31.65,31.69,314700.0,22.7437,22.8009,22.6222,22.6508,314700.0
2008-09-18 10:50:00,31.69,31.74,31.56,31.59,414700.0,22.6508,22.6866,22.5579,22.5793,414700.0
2008-09-18 11:00:00,31.58,31.59,31.45,31.5,917800.0,22.5722,22.5793,22.4793,22.515,917800.0
2008-09-18 11:10:00,31.5,31.55,31.33,31.34,523400.0,22.515,22.5508,22.3935,22.4007,523400.0
2008-09-18 11:20:00,31.33,31.46,31.3,31.4,463000.0,22.3935,22.4864,22.3721,22.4435,463000.0
2008-09-18 11:30:00,31.41,31.53,31.4,31.42,221400.0,22.4507,22.5365,22.4435,22.4578,221400.0
2008-09-18 11:40:00,31.43,31.45,31.23,31.24,376500.0,22.465,22.4793,22.322,22.3292,376500.0
2008-09-18 11:50:00,31.23,31.39,31.08,31.35,343500.0,22.322,22.4364,22.2148,22.4078,343500.0
2008-09-18 12:00:00,31.35,31.35,31.13,31.19,562900.0,22.4078,22.4078,22.2506,22.2934,562900.0
2008-09-18 12:10:00,31.2,31.35,31.13,31.31,467200.0,22.3006,22.4078,22.2506,22.3792,467200.0
2008-09-18 12:20:00,31.31,31.36,31.19,31.26,589000.0,22.3792,22.4149,22.2934,22.3435,589000.0
2008-09-18 12:30:00,31.26,31.26,30.99,30.99,499100.0,22.3435,22.3435,22.1505,22.1505,499100.0
2008-09-18 12:40:00,30.99,31.02,30.67,30.71,805500.0,22.1505,22.1719,21.9218,21.9504,805500.0
2008-09-18 12:50:00,30.71,30.78,30.57,30.57,501800.0,21.9504,22.0004,21.8503,21.8503,501800.0
2008-09-18 13:00:00,30.58,31.09,30.56,30.96,633600.0,21.8574,22.222,21.8431,22.129,633600.0
2008-09-18 13:10:00,30.97,31.17,30.84,31.08,651600.0,22.1362,22.2791,22.0433,22.2148,651600.0
2008-09-18 13:20:00,31.09,31.17,31.0,31.11,485700.0,22.222,22.2791,22.1576,22.2363,485700.0
2008-09-18 13:30:00,31.12,31.69,31.12,31.67,767000.0,22.2434,22.6508,22.2434,22.6365,767000.0
2008-09-18 13:40:00,31.68,31.72,31.42,31.55,820400.0,22.6437,22.6723,22.4578,22.5508,820400.0
2008-09-18 13:50:00,31.55,31.61,31.35,31.5,639500.0,22.5508,22.5936,22.4078,22.515,639500.0
2008-09-18 14:00:00,31.5,31.56,31.21,31.26,905800.0,22.515,22.5579,22.3077,22.3435,905800.0
2008-09-18 14:10:00,31.26,31.56,31.26,31.48,1286600.0,22.3435,22.5579,22.3435,22.5007,1286600.0
2008-09-18 14:20:00,31.47,31.47,31.34,31.38,266600.0,22.4936,22.4936,22.4007,22.4292,266600.0
2008-09-18 14:30:00,31.37,31.54,31.25,31.27,567000.0,22.4221,22.5436,22.3363,22.3506,567000.0
2008-09-18 14:40:00,31.27,31.6,31.27,31.6,644400.0,22.3506,22.5865,22.3506,22.5865,644400.0
2008-09-18 14:50:00,31.59,31.71,31.47,31.65,809500.0,22.5793,22.6651,22.4936,22.6222,809500.0
2008-09-18 15:00:00,31.65,32.23,31.62,32.22,2677100.0,22.6222,23.0368,22.6008,23.0296,2677100.0
2008-09-18 15:10:00,32.22,32.54,32.21,32.39,1204900.0,23.0296,23.2584,23.0225,23.1512,1204900.0
2008-09-18 15:20:00,32.39,32.64,32.36,32.54,935800.0,23.1512,23.3298,23.1297,23.2584,935800.0
2008-09-18 15:30:00,32.53,32.75,32.48,32.59,1471400.0,23.2512,23.4085,23.2155,23.2941,1471400.0
2008-09-18 15:40:00,32.59,32.85,32.58,32.74,1497900.0,23.2941,23.4799,23.287,23.4013,1497900.0
2008-09-18 15:50:00,32.73,32.76,32.51,32.58,1796800.0,23.3942,23.4156,23.2369,23.287,1796800.0
2008-09-18 16:00:00,32.57,32.6,32.57,32.57,1500.0,23.2798,23.3013,23.2798,23.2798,1500.0
2008-09-18 16:10:00,32.57,32.57,32.57,32.57,0.0,23.2798,23.2798,23.2798,23.2798,0.0
2008-09-19 09:30:00,34.66,35.0,33.69,33.77,998100.0,24.9043,25.1486,24.2073,24.2648,998100.0
2008-09-19 09:40:00,33.76,34.01,33.61,33.93,843400.0,24.2576,24.4373,24.1498,24.3798,843400.0
2008-09-19 09:50:00,33.93,34.01,33.78,33.82,616100.0,24.3798,24.4373,24.272,24.3007,616100.0
2008-09-19 10:00:00,33.82,33.9,33.46,33.53,378600.0,24.3007,24.3582,24.0421,24.0924,378600.0
2008-09-19 10:10:00,33.52,33.61,33.28,33.57,249600.0,24.0852,24.1498,23.9127,24.1211,249600.0
2008-09-19 10:20:00,33.57,33.57,33.28,33.3,589800.0,24.1211,24.1211,23.9127,23.9271,589800.0
2008-09-19 10:30:00,33.31,33.41,33.12,33.31,604300.0,23.9343,24.0061,23.7978,23.9343,604300.0
2008-09-19 10:40:00,33.31,33.35,33.12,33.19,177000.0,23.9343,23.963,23.7978,23.8481,177000.0
2008-09-19 10:50:00,33.19,33.3,33.17,33.29,179800.0,23.8481,23.9271,23.8337,23.9199,179800.0
2008-09-19 11:00:00,33.3,33.64,33.29,33.59,493800.0,23.9271,24.1714,23.9199,24.1355,493800.0
2008-09-19 11:10:00,33.59,33.66,33.55,33.61,368400.0,24.1355,24.1858,24.1067,24.1498,368400.0
2008-09-19 11:20:00,33.62,33.65,33.49,33.51,154300.0,24.157,24.1786,24.0636,24.078,154300.0
2008-09-19 11:30:00,33.52,33.53,33.43,33.48,191800.0,24.0852,24.0924,24.0205,24.0564,191800.0
2008-09-19 11:40:00,33.48,33.6,33.48,33.54,145200.0,24.0564,24.1427,24.0564,24.0995,145200.0
2008-09-19 11:50:00,33.53,33.67,33.5,33.62,186900.0,24.0924,24.193,24.0708,24.157,186900.0
2008-09-19 12:00:00,33.63,33.74,33.58,33.74,172700.0,24.1642,24.2433,24.1283,24.2433,172700.0
2008-09-19 12:10:00,33.74,33.78,33.66,33.69,119000.0,24.2433,24.272,24.1858,24.2073,119000.0
2008-09-19 12:20:00,33.69,34.1,33.66,34.1,496800.0,24.2073,24.5019,24.1858,24.5019,496800.0
2008-09-19 12:30:00,34.1,34.25,33.97,34.13,308900.0,24.5019,24.6097,24.4085,24.5235,308900.0
2008-09-19 12:40:00,34.12,34.12,33.86,33.87,267000.0,24.5163,24.5163,24.3295,24.3367,267000.0
2008-09-19 12:50:00,33.87,33.87,33.74,33.79,201700.0,24.3367,24.3367,24.2433,24.2792,201700.0
2008-09-19 13:00:00,33.79,33.81,33.66,33.68,140000.0,24.2792,24.2935,24.1858,24.2001,140000.0
2008-09-19 13:10:00,33.68,33.83,33.66,33.82,355000.0,24.2001,24.3079,24.1858,24.3007,355000.0
2008-09-19 13:20:00,33.82,33.87,33.77,33.8,239900.0,24.3007,24.3367,24.2648,24.2864,239900.0
2008-09-19 13:30:00,33.8,33.81,33.69,33.7,110500.0,24.2864,24.2935,24.2073,24.2145,110500.0
2008-09-19 13:40:00,33.7,33.7,33.57,33.66,573500.0,24.2145,24.2145,24.1211,24.1858,573500.0
2008-09-19 13:50:00,33.66,33.71,33.55,33.58,675800.0,24.1858,24.2217,24.1067,24.1283,675800.0
2008-09-19 14:00:00,33.58,33.61,33.49,33.51,735400.0,24.1283,24.1498,24.0636,24.078,735400.0
2008-09-19 14:10:00,33.52,33.62,33.51,33.52,197300.0,24.0852,24.157,24.078,24.0852,197300.0
2008-09-19 14:20:00,33.51,33.62,33.49,33.61,208000.0,24.078,24.157,24.0636,24.1498,208000.0
2008-09-19 14:30:00,33.6,33.7,33.49,33.5,357500.0,24.1427,24.2145,24.0636,24.0708,357500.0
2008-09-19 14:40:00,33.5,33.68,33.5,33.65,199600.0,24.0708,24.2001,24.0708,24.1786,199600.0
2008-09-19 14:50:00,33.65,33.65,33.49,33.51,260800.0,24.1786,24.1786,24.0636,24.078,260800.0
2008-09-19 15:00:00,33.51,33.58,33.23,33.3,294200.0,24.078,24.1283,23.8768,23.9271,294200.0
2008-09-19 15:10:00,33.31,33.31,33.17,33.2,206700.0,23.9343,23.9343,23.8337,23.8552,206700.0
2008-09-19 15:20:00,33.19,33.4,33.14,33.27,597300.0,23.8481,23.999,23.8121,23.9055,597300.0
2008-09-19 15:30:00,33.28,33.38,33.1,33.27,1013900.0,23.9127,23.9846,23.7834,23.9055,1013900.0
2008-09-19 15:40:00,33.27,33.53,33.27,33.41,520300.0,23.9055,24.0924,23.9055,24.0061,520300.0
2008-09-19 15:50:00,33.41,33.55,33.32,33.37,897100.0,24.0061,24.1067,23.9415,23.9774,897100.0
2008-09-19 16:00:00,33.35,34.0,33.33,34.0,3700.0,23.963,24.4301,23.9487,24.4301,3700.0
2008-09-19 16:10:00,34.25,34.25,33.11,33.45,12700.0,24.6097,24.6097,23.7906,24.0349,12700.0
2008-09-22 09:30:00,33.0,33.38,33.0,33.15,172700.0,23.7115,23.9846,23.7115,23.8193,172700.0
2008-09-22 09:40:00,33.15,33.17,32.95,33.06,226700.0,23.8193,23.8337,23.6756,23.7546,226700.0
2008-09-22 09:50:00,33.08,33.08,32.95,33.02,53800.0,23.769,23.769,23.6756,23.7259,53800.0
2008-09-22 10:00:00,33.03,33.06,32.94,33.0,110400.0,23.7331,23.7546,23.6684,23.7115,110400.0
2008-09-22 10:10:00,32.99,33.04,32.9,32.93,81200.0,23.7044,23.7403,23.6397,23.6612,81200.0
2008-09-22 10:20:00,32.89,32.99,32.88,32.97,200500.0,23.6325,23.7044,23.6253,23.69,200500.0
2008-09-22 10:30:00,32.97,33.07,32.96,33.06,66600.0,23.69,23.7618,23.6828,23.7546,66600.0
2008-09-22 10:40:00,33.06,33.11,33.0,33.04,125700.0,23.7546,23.7906,23.7115,23.7403,125700.0
2008-09-22 10:50:00,33.05,33.17,33.05,33.11,78900.0,23.7475,23.8337,23.7475,23.7906,78900.0
2008-09-22 11:00:00,33.11,33.12,32.98,33.02,185800.0,23.7906,23.7978,23.6972,23.7259,185800.0
2008-09-22 11:10:00,33.02,33.06,32.94,32.97,62900.0,23.7259,23.7546,23.6684,23.69,62900.0
2008-09-22 11:20:00,32.98,32.98,32.81,32.89,75900.0,23.6972,23.6972,23.575,23.6325,75900.0
2008-09-22 11:30:00,32.89,32.95,32.79,32.88,66400.0,23.6325,23.6756,23.5606,23.6253,66400.0
2008-09-22 11:40:00,32.89,32.89,32.76,32.81,60500.0,23.6325,23.6325,23.5391,23.575,60500.0
2008-09-22 11:50:00,32.79,32.85,32.76,32.84,63400.0,23.5606,23.6038,23.5391,23.5966,63400.0
2008-09-22 12:00:00,32.84,32.86,32.79,32.83,48600.0,23.5966,23.6109,23.5606,23.5894,48600.0
2008-09-22 12:10:00,32.82,32.84,32.75,32.81,86600.0,23.5822,23.5966,23.5319,23.575,86600.0
2008-09-22 12:20:00,32.81,32.89,32.8,32.89,78100.0,23.575,23.6325,23.5678,23.6325,78100.0
2008-09-22 12:30:00,32.88,32.96,32.88,32.89,75300.0,23.6253,23.6828,23.6253,23.6325,75300.0
2008-09-22 12:40:00,32.89,32.9,32.84,32.86,27200.0,23.6325,23.6397,23.5966,23.6109,27200.0
2008-09-22 12:50:00,32.86,32.96,32.85,32.91,76100.0,23.6109,23.6828,23.6038,23.6469,76100.0
2008-09-22 13:00:00,32.91,32.92,32.76,32.84,92500.0,23.6469,23.6541,23.5391,23.5966,92500.0
2008-09-22 13:10:00,32.84,32.89,32.73,32.74,57200.0,23.5966,23.6325,23.5175,23.5247,57200.0
2008-09-22 13:20:00,32.73,32.75,32.67,32.69,44300.0,23.5175,23.5319,23.4744,23.4888,44300.0
2008-09-22 13:30:00,32.7,32.72,32.55,32.61,133100.0,23.496,23.5103,23.3882,23.4313,133100.0
2008-09-22 13:40:00,32.61,32.72,32.6,32.64,66200.0,23.4313,23.5103,23.4241,23.4529,66200.0
2008-09-22 13:50:00,32.63,32.8,32.6,32.74,97100.0,23.4457,23.5678,23.4241,23.5247,97100.0
2008-09-22 14:00:00,32.73,32.73,32.59,32.65,134500.0,23.5175,23.5175,23.4169,23.4601,134500.0
2008-09-22 14:10:00,32.66,32.77,32.66,32.73,66000.0,23.4672,23.5463,23.4672,23.5175,66000.0
2008-09-22 14:20:00,32.72,32.72,32.54,32.63,120700.0,23.5103,23.5103,23.381,23.4457,120700.0
2008-09-22 14:30:00,32.62,32.77,32.62,32.74,133500.0,23.4385,23.5463,23.4385,23.5247,133500.0
2008-09-22 14:40:00,32.74,32.74,32.62,32.67,143700.0,23.5247,23.5247,23.4385,23.4744,143700.0
2008-09-22 14:50:00,32.67,32.68,32.52,32.56,144400.0,23.4744,23.4816,23.3666,23.3954,144400.0
2008-09-22 15:00:00,32.56,32.67,32.55,32.59,153000.0,23.3954,23.4744,23.3882,23.4169,153000.0
2008-09-22 15:10:00,32.59,32.68,32.4,32.4,340400.0,23.4169,23.4816,23.2804,23.2804,340400.0
2008-09-22 15:20:00,32.41,32.46,32.33,32.35,264900.0,23.2876,23.3235,23.2301,23.2445,264900.0
2008-09-22 15:30:00,32.35,32.38,32.29,32.34,196100.0,23.2445,23.266,23.2014,23.2373,196100.0
2008-09-22 15:40:00,32.34,32.36,32.2,32.3,387600.0,23.2373,23.2517,23.1367,23.2086,387600.0
2008-09-22 15:50:00,32.3,32.42,32.26,32.42,568500.0,23.2086,23.2948,23.1798,23.2948,568500.0
2008-09-22 16:00:00,32.44,32.44,32.23,32.23,6300.0,23.3092,23.3092,23.1583,23.1583,6300.0
2008-09-22 16:10:00,32.23,32.23,32.23,32.23,0.0,23.1583,23.1583,23.1583,23.1583,0.0
2008-09-23 09:30:00,32.44,32.46,32.08,32.09,96100.0,23.3092,23.3235,23.0505,23.0577,96100.0
2008-09-23 09:40:00,32.07,32.44,32.07,32.43,495600.0,23.0433,23.3092,23.0433,23.302,495600.0
2008-09-23 09:50:00,32.44,32.47,32.25,32.25,424800.0,23.3092,23.3307,23.1726,23.1726,424800.0
2008-09-23 10:00:00,32.26,32.4,32.21,32.31,158100.0,23.1798,23.2804,23.1439,23.2158,158100.0
2008-09-23 10:10:00,32.31,32.53,32.29,32.53,479300.0,23.2158,23.3738,23.2014,23.3738,479300.0
2008-09-23 10:20:00,32.53,32.59,32.43,32.45,83400.0,23.3738,23.4169,23.302,23.3163,83400.0
2008-09-23 10:30:00,32.44,32.52,32.4,32.41,329600.0,23.3092,23.3666,23.2804,23.2876,329600.0
2008-09-23 10:40:00,32.42,32.42,32.23,32.25,295100.0,23.2948,23.2948,23.1583,23.1726,295100.0
2008-09-23 10:50:00,32.25,32.26,32.09,32.16,147600.0,23.1726,23.1798,23.0577,23.108,147600.0
2008-09-23 11:00:00,32.16,32.2,32.09,32.14,137300.0,23.108,23.1367,23.0577,23.0936,137300.0
2008-09-23 11:10:00,32.14,32.31,32.11,32.31,110800.0,23.0936,23.2158,23.072,23.2158,110800.0
2008-09-23 11:20:00,32.31,32.38,32.27,32.29,75800.0,23.2158,23.266,23.187,23.2014,75800.0
2008-09-23 11:30:00,32.3,32.35,32.26,32.29,66300.0,23.2086,23.2445,23.1798,23.2014,66300.0
2008-09-23 11:40:00,32.29,32.31,32.23,32.27,76500.0,23.2014,23.2158,23.1583,23.187,76500.0
2008-09-23 11:50:00,32.26,32.3,32.18,32.18,74400.0,23.1798,23.2086,23.1223,23.1223,74400.0
2008-09-23 12:00:00,32.18,32.19,32.06,32.19,163100.0,23.1223,23.1295,23.0361,23.1295,163100.0
2008-09-23 12:10:00,32.18,32.26,32.15,32.17,280800.0,23.1223,23.1798,23.1008,23.1152,280800.0
2008-09-23 12:20:00,32.17,32.17,32.05,32.05,140600.0,23.1152,23.1152,23.0289,23.0289,140600.0
2008-09-23 12:30:00,32.06,32.07,32.0,32.04,69600.0,23.0361,23.0433,22.993,23.0217,69600.0
2008-09-23 12:40:00,32.03,32.03,31.88,31.93,81400.0,23.0146,23.0146,22.9068,22.9427,81400.0
2008-09-23 12:50:00,31.93,31.94,31.84,31.89,94300.0,22.9427,22.9499,22.878,22.914,94300.0
2008-09-23 13:00:00,31.89,31.89,31.7,31.73,286300.0,22.914,22.914,22.7774,22.799,286300.0
2008-09-23 13:10:00,31.73,31.75,31.65,31.72,350600.0,22.799,22.8134,22.7415,22.7918,350600.0
2008-09-23 13:20:00,31.72,31.82,31.72,31.73,290200.0,22.7918,22.8637,22.7918,22.799,290200.0
2008-09-23 13:30:00,31.71,31.71,31.56,31.7,217200.0,22.7846,22.7846,22.6769,22.7774,217200.0
2008-09-23 13:40:00,31.7,31.75,31.62,31.62,182200.0,22.7774,22.8134,22.72,22.72,182200.0
2008-09-23 13:50:00,31.62,31.69,31.56,31.69,256500.0,22.72,22.7703,22.6769,22.7703,256500.0
2008-09-23 14:00:00,31.68,31.88,31.59,31.88,569200.0,22.7631,22.9068,22.6984,22.9068,569200.0
2008-09-23 14:10:00,31.89,31.89,31.77,31.8,184700.0,22.914,22.914,22.8277,22.8493,184700.0
2008-09-23 14:20:00,31.82,31.98,31.73,31.97,306700.0,22.8637,22.9786,22.799,22.9715,306700.0
2008-09-23 14:30:00,31.97,32.02,31.93,31.95,119100.0,22.9715,23.0074,22.9427,22.9571,119100.0
2008-09-23 14:40:00,31.95,32.1,31.87,32.08,139100.0,22.9571,23.0649,22.8996,23.0505,139100.0
2008-09-23 14:50:00,32.07,32.14,32.01,32.01,440000.0,23.0433,23.0936,23.0002,23.0002,440000.0
2008-09-23 15:00:00,32.01,32.16,31.98,32.14,226100.0,23.0002,23.108,22.9786,23.0936,226100.0
2008-09-23 15:10:00,32.13,32.26,32.06,32.25,395700.0,23.0864,23.1798,23.0361,23.1726,395700.0
2008-09-23 15:20:00,32.23,32.23,32.06,32.06,1263700.0,23.1583,23.1583,23.0361,23.0361,1263700.0
2008-09-23 15:30:00,32.06,32.09,31.8,31.81,690300.0,23.0361,23.0577,22.8493,22.8565,690300.0
2008-09-23 15:40:00,31.81,31.94,31.57,31.62,623400.0,22.8565,22.9499,22.684,22.72,623400.0
2008-09-23 15:50:00,31.63,31.74,31.56,31.56,1221500.0,22.7271,22.8062,22.6769,22.6769,1221500.0
2008-09-23 16:00:00,31.5,31.54,31.5,31.5,53800.0,22.6337,22.6625,22.6337,22.6337,53800.0
2008-09-23 16:10:00,31.63,31.71,31.5,31.5,20000.0,22.7271,22.7846,22.6337,22.6337,20000.0
2008-09-24 09:30:00,31.86,31.88,31.51,31.6,403100.0,22.8924,22.9068,22.6409,22.7056,403100.0
2008-09-24 09:40:00,31.59,31.59,31.26,31.39,565200.0,22.6984,22.6984,22.4613,22.5547,565200.0
2008-09-24 09:50:00,31.39,31.44,31.3,31.4,240300.0,22.5547,22.5906,22.49,22.5619,240300.0
2008-09-24 10:00:00,31.4,31.45,31.27,31.31,256500.0,22.5619,22.5978,22.4685,22.4972,256500.0
2008-09-24 10:10:00,31.31,31.36,31.14,31.19,540100.0,22.4972,22.5331,22.3751,22.411,540100.0
2008-09-24 10:20:00,31.19,31.29,31.12,31.25,219000.0,22.411,22.4828,22.3607,22.4541,219000.0
2008-09-24 10:30:00,31.25,31.34,31.24,31.29,226100.0,22.4541,22.5188,22.4469,22.4828,226100.0
2008-09-24 10:40:00,31.29,31.4,31.28,31.36,100100.0,22.4828,22.5619,22.4757,22.5331,100100.0
2008-09-24 10:50:00,31.36,31.4,31.27,31.37,156900.0,22.5331,22.5619,22.4685,22.5403,156900.0
2008-09-24 11:00:00,31.37,31.39,31.22,31.23,287000.0,22.5403,22.5547,22.4326,22.4397,287000.0
2008-09-24 11:10:00,31.24,31.25,31.07,31.11,283000.0,22.4469,22.4541,22.3248,22.3535,283000.0
2008-09-24 11:20:00,31.11,31.23,31.1,31.23,201400.0,22.3535,22.4397,22.3463,22.4397,201400.0
2008-09-24 11:30:00,31.23,31.28,31.17,31.17,125500.0,22.4397,22.4757,22.3966,22.3966,125500.0
2008-09-24 11:40:00,31.17,31.21,31.02,31.05,142400.0,22.3966,22.4254,22.2888,22.3104,142400.0
2008-09-24 11:50:00,31.05,31.19,31.03,31.19,110800.0,22.3104,22.411,22.296,22.411,110800.0
2008-09-24 12:00:00,31.19,31.21,31.11,31.14,83100.0,22.411,22.4254,22.3535,22.3751,83100.0
2008-09-24 12:10:00,31.13,31.27,31.12,31.23,102900.0,22.3679,22.4685,22.3607,22.4397,102900.0
2008-09-24 12:20:00,31.23,31.24,31.05,31.11,79000.0,22.4397,22.4469,22.3104,22.3535,79000.0
2008-09-24 12:30:00,31.11,31.14,31.04,31.04,202500.0,22.3535,22.3751,22.3032,22.3032,202500.0
2008-09-24 12:40:00,31.04,31.14,31.03,31.09,71200.0,22.3032,22.3751,22.296,22.3391,71200.0
2008-09-24 12:50:00,31.09,31.13,31.08,31.1,64600.0,22.3391,22.3679,22.332,22.3463,64600.0
2008-09-24 13:00:00,31.1,31.22,31.09,31.21,60800.0,22.3463,22.4326,22.3391,22.4254,60800.0
2008-09-24 13:10:00,31.2,31.36,31.18,31.28,122900.0,22.4182,22.5331,22.4038,22.4757,122900.0
2008-09-24 13:20:00,31.28,31.43,31.28,31.37,147700.0,22.4757,22.5834,22.4757,22.5403,147700.0
2008-09-24 13:30:00,31.37,31.4,31.32,31.35,100900.0,22.5403,22.5619,22.5044,22.526,100900.0
2008-09-24 13:40:00,31.34,31.4,31.29,31.37,211100.0,22.5188,22.5619,22.4828,22.5403,211100.0
2008-09-24 13:50:00,31.37,31.38,31.24,31.29,209400.0,22.5403,22.5475,22.4469,22.4828,209400.0
2008-09-24 14:00:00,31.28,31.32,31.26,31.31,110500.0,22.4757,22.5044,22.4613,22.4972,110500.0
2008-09-24 14:10:00,31.3,31.3,31.17,31.23,239700.0,22.49,22.49,22.3966,22.4397,239700.0
2008-09-24 14:20:00,31.23,31.26,31.19,31.25,193800.0,22.4397,22.4613,22.411,22.4541,193800.0
2008-09-24 14:30:00,31.25,31.38,31.25,31.35,286000.0,22.4541,22.5475,22.4541,22.526,286000.0
2008-09-24 14:40:00,31.34,31.41,31.3,31.31,137300.0,22.5188,22.5691,22.49,22.4972,137300.0
2008-09-24 14:50:00,31.31,31.32,31.18,31.21,143500.0,22.4972,22.5044,22.4038,22.4254,143500.0
2008-09-24 15:00:00,31.2,31.31,31.16,31.31,191100.0,22.4182,22.4972,22.3894,22.4972,191100.0
2008-09-24 15:10:00,31.31,31.32,31.05,31.07,459400.0,22.4972,22.5044,22.3104,22.3248,459400.0
2008-09-24 15:20:00,31.08,31.19,31.06,31.18,243200.0,22.332,22.411,22.3176,22.4038,243200.0
2008-09-24 15:30:00,31.19,31.24,31.12,31.14,267600.0,22.411,22.4469,22.3607,22.3751,267600.0
2008-09-24 15:40:00,31.12,31.12,30.99,31.01,654500.0,22.3607,22.3607,22.2673,22.2817,654500.0
2008-09-24 15:50:00,31.02,31.2,30.97,31.17,462500.0,22.2888,22.4182,22.2529,22.3966,462500.0
2008-09-24 16:00:00,31.22,31.4,31.22,31.4,400.0,22.4326,22.5619,22.4326,22.5619,400.0
2008-09-24 16:10:00,31.4,31.4,31.4,31.4,0.0,22.5619,22.5619,22.5619,22.5619,0.0
2008-09-25 09:30:00,31.44,31.44,31.0,31.05,130200.0,22.5906,22.5906,22.2745,22.3104,130200.0
2008-09-25 09:40:00,31.07,31.23,31.06,31.19,111600.0,22.3248,22.4397,22.3176,22.411,111600.0
2008-09-25 09:50:00,31.17,31.31,31.17,31.26,306200.0,22.3966,22.4972,22.3966,22.4613,306200.0
2008-09-25 10:00:00,31.26,31.41,31.19,31.36,391400.0,22.4613,22.5691,22.411,22.5331,391400.0
2008-09-25 10:10:00,31.35,31.52,31.33,31.49,404100.0,22.526,22.6481,22.5116,22.6266,404100.0
2008-09-25 10:20:00,31.48,31.48,31.39,31.45,111300.0,22.6194,22.6194,22.5547,22.5978,111300.0
2008-09-25 10:30:00,31.45,31.48,31.28,31.33,147200.0,22.5978,22.6194,22.4757,22.5116,147200.0
2008-09-25 10:40:00,31.34,31.45,31.33,31.4,166900.0,22.5188,22.5978,22.5116,22.5619,166900.0
2008-09-25 10:50:00,31.41,31.44,31.32,31.34,90800.0,22.5691,22.5906,22.5044,22.5188,90800.0
2008-09-25 11:00:00,31.36,31.4,31.32,31.34,192800.0,22.5331,22.5619,22.5044,22.5188,192800.0
2008-09-25 11:10:00,31.35,31.5,31.35,31.49,294100.0,22.526,22.6337,22.526,22.6266,294100.0
2008-09-25 11:20:00,31.5,31.79,31.49,31.77,531300.0,22.6337,22.8421,22.6266,22.8277,531300.0
2008-09-25 11:30:00,31.76,31.78,31.61,31.61,306500.0,22.8206,22.8349,22.7128,22.7128,306500.0
2008-09-25 11:40:00,31.61,31.74,31.6,31.67,236200.0,22.7128,22.8062,22.7056,22.7559,236200.0
2008-09-25 11:50:00,31.67,31.67,31.58,31.61,239400.0,22.7559,22.7559,22.6912,22.7128,239400.0
2008-09-25 12:00:00,31.61,31.64,31.6,31.6,627800.0,22.7128,22.7343,22.7056,22.7056,627800.0
2008-09-25 12:10:00,31.61,31.74,31.6,31.72,477100.0,22.7128,22.8062,22.7056,22.7918,477100.0
2008-09-25 12:20:00,31.72,31.73,31.62,31.68,216100.0,22.7918,22.799,22.72,22.7631,216100.0
2008-09-25 12:30:00,31.68,31.74,31.64,31.65,129600.0,22.7631,22.8062,22.7343,22.7415,129600.0
2008-09-25 12:40:00,31.65,31.72,31.65,31.7,101400.0,22.7415,22.7918,22.7415,22.7774,101400.0
2008-09-25 12:50:00,31.69,31.77,31.64,31.7,198800.0,22.7703,22.8277,22.7343,22.7774,198800.0
2008-09-25 13:00:00,31.7,31.86,31.7,31.71,333100.0,22.7774,22.8924,22.7774,22.7846,333100.0
2008-09-25 13:10:00,31.72,31.72,31.6,31.63,111100.0,22.7918,22.7918,22.7056,22.7271,111100.0
2008-09-25 13:20:00,31.64,31.68,31.61,31.67,54700.0,22.7343,22.7631,22.7128,22.7559,54700.0
2008-09-25 13:30:00,31.67,31.83,31.67,31.82,269000.0,22.7559,22.8709,22.7559,22.8637,269000.0
2008-09-25 13:40:00,31.83,31.93,31.79,31.88,117700.0,22.8709,22.9427,22.8421,22.9068,117700.0
2008-09-25 13:50:00,31.89,31.89,31.63,31.69,140200.0,22.914,22.914,22.7271,22.7703,140200.0
2008-09-25 14:00:00,31.71,31.73,31.65,31.68,115600.0,22.7846,22.799,22.7415,22.7631,115600.0
2008-09-25 14:10:00,31.68,31.68,31.51,31.54,105500.0,22.7631,22.7631,22.6409,22.6625,105500.0
2008-09-25 14:20:00,31.53,31.56,31.47,31.55,355200.0,22.6553,22.6769,22.6122,22.6697,355200.0
2008-09-25 14:30:00,31.55,31.59,31.53,31.57,100400.0,22.6697,22.6984,22.6553,22.684,100400.0
2008-09-25 14:40:00,31.56,31.6,31.47,31.47,190200.0,22.6769,22.7056,22.6122,22.6122,190200.0
2008-09-25 14:50:00,31.46,31.66,31.43,31.64,157200.0,22.605,22.7487,22.5834,22.7343,157200.0
2008-09-25 15:00:00,31.63,31.7,31.62,31.69,425300.0,22.7271,22.7774,22.72,22.7703,425300.0
2008-09-25 15:10:00,31.69,31.71,31.6,31.69,156200.0,22.7703,22.7846,22.7056,22.7703,156200.0
2008-09-25 15:20:00,31.69,31.76,31.65,31.71,127600.0,22.7703,22.8206,22.7415,22.7846,127600.0
2008-09-25 15:30:00,31.71,31.75,31.62,31.69,383400.0,22.7846,22.8134,22.72,22.7703,383400.0
2008-09-25 15:40:00,31.69,31.69,31.41,31.45,437300.0,22.7703,22.7703,22.5691,22.5978,437300.0
2008-09-25 15:50:00,31.44,31.62,31.39,31.62,1141000.0,22.5906,22.72,22.5547,22.72,1141000.0
2008-09-25 16:00:00,31.6,34.47,31.28,31.68,69100.0,22.7056,24.7678,22.4757,22.7631,69100.0
2008-09-25 16:10:00,32.1,32.13,31.58,31.68,46100.0,23.0649,23.0864,22.6912,22.7631,46100.0
2008-09-26 09:30:00,31.03,31.11,30.85,30.85,191700.0,22.296,22.3535,22.1667,22.1667,191700.0
2008-09-26 09:40:00,30.85,30.93,30.64,30.92,487500.0,22.1667,22.2242,22.0158,22.217,487500.0
2008-09-26 09:50:00,30.89,31.08,30.83,30.95,625900.0,22.1954,22.332,22.1523,22.2385,625900.0
2008-09-26 10:00:00,30.95,31.04,30.9,30.92,290300.0,22.2385,22.3032,22.2026,22.217,290300.0
2008-09-26 10:10:00,30.93,30.99,30.87,30.91,480500.0,22.2242,22.2673,22.1811,22.2098,480500.0
2008-09-26 10:20:00,30.92,31.0,30.92,30.93,262600.0,22.217,22.2745,22.217,22.2242,262600.0
2008-09-26 10:30:00,30.94,31.06,30.91,31.06,128500.0,22.2314,22.3176,22.2098,22.3176,128500.0
2008-09-26 10:40:00,31.06,31.11,30.97,31.0,203000.0,22.3176,22.3535,22.2529,22.2745,203000.0
2008-09-26 10:50:00,31.0,31.2,31.0,31.11,216200.0,22.2745,22.4182,22.2745,22.3535,216200.0
2008-09-26 11:00:00,31.12,31.17,31.07,31.17,125800.0,22.3607,22.3966,22.3248,22.3966,125800.0
2008-09-26 11:10:00,31.17,31.2,30.97,31.03,161900.0,22.3966,22.4182,22.2529,22.296,161900.0
2008-09-26 11:20:00,31.03,31.07,30.96,31.07,268700.0,22.296,22.3248,22.2457,22.3248,268700.0
2008-09-26 11:30:00,31.06,31.13,31.01,31.01,208200.0,22.3176,22.3679,22.2817,22.2817,208200.0
2008-09-26 11:40:00,31.02,31.06,31.0,31.01,323600.0,22.2888,22.3176,22.2745,22.2817,323600.0
2008-09-26 11:50:00,31.02,31.08,30.91,30.92,954100.0,22.2888,22.332,22.2098,22.217,954100.0
2008-09-26 12:00:00,30.93,31.0,30.92,30.99,240100.0,22.2242,22.2745,22.217,22.2673,240100.0
2008-09-26 12:10:00,31.0,31.03,30.97,30.97,152300.0,22.2745,22.296,22.2529,22.2529,152300.0
2008-09-26 12:20:00,30.97,31.06,30.96,31.04,315400.0,22.2529,22.3176,22.2457,22.3032,315400.0
2008-09-26 12:30:00,31.04,31.11,31.03,31.05,176800.0,22.3032,22.3535,22.296,22.3104,176800.0
2008-09-26 12:40:00,31.05,31.1,31.01,31.06,245100.0,22.3104,22.3463,22.2817,22.3176,245100.0
2008-09-26 12:50:00,31.06,31.11,31.05,31.08,366300.0,22.3176,22.3535,22.3104,22.332,366300.0
2008-09-26 13:00:00,31.08,31.11,31.02,31.07,399400.0,22.332,22.3535,22.2888,22.3248,399400.0
2008-09-26 13:10:00,31.07,31.2,31.07,31.13,594100.0,22.3248,22.4182,22.3248,22.3679,594100.0
2008-09-26 13:20:00,31.13,31.18,31.11,31.17,489500.0,22.3679,22.4038,22.3535,22.3966,489500.0
2008-09-26 13:30:00,31.15,31.21,31.15,31.2,274400.0,22.3823,22.4254,22.3823,22.4182,274400.0
2008-09-26 13:40:00,31.19,31.31,31.19,31.27,596700.0,22.411,22.4972,22.411,22.4685,596700.0
2008-09-26 13:50:00,31.27,31.29,31.16,31.2,220300.0,22.4685,22.4828,22.3894,22.4182,220300.0
2008-09-26 14:00:00,31.19,31.21,31.13,31.18,126700.0,22.411,22.4254,22.3679,22.4038,126700.0
2008-09-26 14:10:00,31.18,31.27,31.18,31.27,60500.0,22.4038,22.4685,22.4038,22.4685,60500.0
2008-09-26 14:20:00,31.29,31.31,31.14,31.14,123000.0,22.4828,22.4972,22.3751,22.3751,123000.0
2008-09-26 14:30:00,31.15,31.17,31.09,31.17,245200.0,22.3823,22.3966,22.3391,22.3966,245200.0
2008-09-26 14:40:00,31.16,31.24,31.1,31.19,207300.0,22.3894,22.4469,22.3463,22.411,207300.0
2008-09-26 14:50:00,31.17,31.2,31.1,31.1,115100.0,22.3966,22.4182,22.3463,22.3463,115100.0
2008-09-26 15:00:00,31.1,31.13,30.98,31.05,229200.0,22.3463,22.3679,22.2601,22.3104,229200.0
2008-09-26 15:10:00,31.05,31.2,31.05,31.16,157900.0,22.3104,22.4182,22.3104,22.3894,157900.0
2008-09-26 15:20:00,31.17,31.45,31.17,31.39,730400.0,22.3966,22.5978,22.3966,22.5547,730400.0
2008-09-26 15:30:00,31.39,31.5,31.37,31.49,1066600.0,22.5547,22.6337,22.5403,22.6266,1066600.0
2008-09-26 15:40:00,31.48,31.54,31.42,31.47,474700.0,22.6194,22.6625,22.5763,22.6122,474700.0
2008-09-26 15:50:00,31.47,31.61,31.46,31.57,865000.0,22.6122,22.7128,22.605,22.684,865000.0
2008-09-26 16:00:00,31.52,31.52,31.52,31.52,200.0,22.6481,22.6481,22.6481,22.6481,200.0
2008-09-26 16:10:00,31.52,31.52,31.52,31.52,0.0,22.6481,22.6481,22.6481,22.6481,0.0
2008-09-29 09:30:00,31.04,31.34,30.65,30.92,172600.0,22.3032,22.5188,22.023,22.217,172600.0
2008-09-29 09:40:00,30.92,30.93,30.75,30.75,321000.0,22.217,22.2242,22.0948,22.0948,321000.0
2008-09-29 09:50:00,30.74,30.74,30.45,30.6,359100.0,22.0877,22.0877,21.8793,21.9871,359100.0
2008-09-29 10:00:00,30.59,30.73,30.56,30.6,382300.0,21.9799,22.0805,21.9583,21.9871,382300.0
2008-09-29 10:10:00,30.6,30.65,30.46,30.54,329100.0,21.9871,22.023,21.8865,21.944,329100.0
2008-09-29 10:20:00,30.54,30.75,30.46,30.72,314200.0,21.944,22.0948,21.8865,22.0733,314200.0
2008-09-29 10:30:00,30.72,30.78,30.61,30.67,277200.0,22.0733,22.1164,21.9942,22.0374,277200.0
2008-09-29 10:40:00,30.66,30.83,30.58,30.82,182300.0,22.0302,22.1523,21.9727,22.1451,182300.0
2008-09-29 10:50:00,30.83,30.83,30.61,30.7,160500.0,22.1523,22.1523,21.9942,22.0589,160500.0
2008-09-29 11:00:00,30.7,30.77,30.62,30.77,123900.0,22.0589,22.1092,22.0014,22.1092,123900.0
2008-09-29 11:10:00,30.76,30.77,30.59,30.63,152000.0,22.102,22.1092,21.9799,22.0086,152000.0
2008-09-29 11:20:00,30.64,30.71,30.61,30.69,243900.0,22.0158,22.0661,21.9942,22.0517,243900.0
2008-09-29 11:30:00,30.69,30.69,30.56,30.61,71500.0,22.0517,22.0517,21.9583,21.9942,71500.0
2008-09-29 11:40:00,30.61,30.71,30.56,30.7,94100.0,21.9942,22.0661,21.9583,22.0589,94100.0
2008-09-29 11:50:00,30.68,30.71,30.62,30.63,91000.0,22.0445,22.0661,22.0014,22.0086,91000.0
2008-09-29 12:00:00,30.62,30.66,30.61,30.64,51000.0,22.0014,22.0302,21.9942,22.0158,51000.0
2008-09-29 12:10:00,30.65,30.69,30.42,30.42,187400.0,22.023,22.0517,21.8577,21.8577,187400.0
2008-09-29 12:20:00,30.43,30.53,30.4,30.5,240000.0,21.8649,21.9368,21.8434,21.9152,240000.0
2008-09-29 12:30:00,30.49,30.63,30.38,30.57,473400.0,21.908,22.0086,21.829,21.9655,473400.0
2008-09-29 12:40:00,30.57,30.69,30.57,30.58,190500.0,21.9655,22.0517,21.9655,21.9727,190500.0
2008-09-29 12:50:00,30.6,30.61,30.51,30.54,82400.0,21.9871,21.9942,21.9224,21.944,82400.0
2008-09-29 13:00:00,30.53,30.55,30.4,30.44,172400.0,21.9368,21.9511,21.8434,21.8721,172400.0
2008-09-29 13:10:00,30.45,30.59,30.42,30.52,178500.0,21.8793,21.9799,21.8577,21.9296,178500.0
2008-09-29 13:20:00,30.51,30.74,30.48,30.67,307400.0,21.9224,22.0877,21.9008,22.0374,307400.0
2008-09-29 13:30:00,30.67,30.67,30.44,30.51,335300.0,22.0374,22.0374,21.8721,21.9224,335300.0
2008-09-29 13:40:00,30.51,30.52,29.63,29.93,1204100.0,21.9224,21.9296,21.2901,21.5056,1204100.0
2008-09-29 13:50:00,29.92,30.42,29.85,29.9,836300.0,21.4985,21.8577,21.4482,21.4841,836300.0
2008-09-29 14:00:00,29.91,30.29,29.63,29.97,1706300.0,21.4913,21.7643,21.2901,21.5344,1706300.0
2008-09-29 14:10:00,29.98,30.13,29.75,30.03,1049200.0,21.5416,21.6494,21.3763,21.5775,1049200.0
2008-09-29 14:20:00,30.05,30.18,29.77,29.84,873100.0,21.5919,21.6853,21.3907,21.441,873100.0
2008-09-29 14:30:00,29.85,29.93,29.76,29.91,534000.0,21.4482,21.5056,21.3835,21.4913,534000.0
2008-09-29 14:40:00,29.9,30.01,29.75,29.75,463000.0,21.4841,21.5631,21.3763,21.3763,463000.0
2008-09-29 14:50:00,29.77,29.89,29.7,29.76,433800.0,21.3907,21.4769,21.3404,21.3835,433800.0
2008-09-29 15:00:00,29.74,29.88,29.74,29.74,568900.0,21.3691,21.4697,21.3691,21.3691,568900.0
2008-09-29 15:10:00,29.74,29.77,29.64,29.65,714400.0,21.3691,21.3907,21.2973,21.3045,714400.0
2008-09-29 15:20:00,29.64,29.85,29.29,29.45,297400.0,21.2973,21.4482,21.0458,21.1608,297400.0
2008-09-29 15:30:00,29.46,29.85,29.38,29.6,269300.0,21.1679,21.4482,21.1105,21.2685,269300.0
2008-09-29 15:40:00,29.6,29.86,29.53,29.75,328200.0,21.2685,21.4553,21.2182,21.3763,328200.0
2008-09-29 15:50:00,29.72,29.92,29.49,29.77,1036300.0,21.3548,21.4985,21.1895,21.3907,1036300.0
2008-09-29 16:00:00,30.0,30.0,29.78,29.78,2100.0,21.5559,21.5559,21.3979,21.3979,2100.0
2008-09-29 16:10:00,30.0,30.0,30.0,30.0,2000.0,21.5559,21.5559,21.5559,21.5559,2000.0
2008-09-30 09:30:00,30.01,30.37,29.84,30.01,394500.0,21.5631,21.8218,21.441,21.5631,394500.0
2008-09-30 09:40:00,30.0,30.07,29.85,29.85,252000.0,21.5559,21.6062,21.4482,21.4482,252000.0
2008-09-30 09:50:00,29.86,29.95,29.79,29.81,157600.0,21.4553,21.52,21.4051,21.4194,157600.0
2008-09-30 10:00:00,29.81,29.99,29.75,29.85,327400.0,21.4194,21.5488,21.3763,21.4482,327400.0
2008-09-30 10:10:00,29.86,30.11,29.85,30.06,259000.0,21.4553,21.635,21.4482,21.5991,259000.0
2008-09-30 10:20:00,30.07,30.1,29.95,29.95,125700.0,21.6062,21.6278,21.52,21.52,125700.0
2008-09-30 10:30:00,29.95,30.1,29.94,30.07,132400.0,21.52,21.6278,21.5128,21.6062,132400.0
2008-09-30 10:40:00,30.08,30.16,30.01,30.13,143700.0,21.6134,21.6709,21.5631,21.6494,143700.0
2008-09-30 10:50:00,30.12,30.12,29.96,29.96,161300.0,21.6422,21.6422,21.5272,21.5272,161300.0
2008-09-30 11:00:00,29.95,30.04,29.94,30.04,180700.0,21.52,21.5847,21.5128,21.5847,180700.0
2008-09-30 11:10:00,30.04,30.04,29.92,29.95,170200.0,21.5847,21.5847,21.4985,21.52,170200.0
2008-09-30 11:20:00,29.96,30.03,29.9,30.01,332100.0,21.5272,21.5775,21.4841,21.5631,332100.0
2008-09-30 11:30:00,30.0,30.03,29.95,30.01,250800.0,21.5559,21.5775,21.52,21.5631,250800.0
2008-09-30 11:40:00,30.03,30.22,30.02,30.22,119200.0,21.5775,21.714,21.5703,21.714,119200.0
2008-09-30 11:50:00,30.22,30.24,30.14,30.15,252000.0,21.714,21.7284,21.6565,21.6637,252000.0
2008-09-30 12:00:00,30.15,30.18,30.06,30.12,88300.0,21.6637,21.6853,21.5991,21.6422,88300.0
2008-09-30 12:10:00,30.11,30.13,30.02,30.02,114700.0,21.635,21.6494,21.5703,21.5703,114700.0
2008-09-30 12:20:00,30.02,30.04,29.94,29.96,360100.0,21.5703,21.5847,21.5128,21.5272,360100.0
2008-09-30 12:30:00,29.97,30.03,29.94,30.01,140300.0,21.5344,21.5775,21.5128,21.5631,140300.0
2008-09-30 12:40:00,30.02,30.13,30.01,30.06,311000.0,21.5703,21.6494,21.5631,21.5991,311000.0
2008-09-30 12:50:00,30.05,30.18,30.01,30.16,265900.0,21.5919,21.6853,21.5631,21.6709,265900.0
2008-09-30 13:00:00,30.16,30.17,30.0,30.02,230200.0,21.6709,21.6781,21.5559,21.5703,230200.0
2008-09-30 13:10:00,30.03,30.17,29.99,30.14,274800.0,21.5775,21.6781,21.5488,21.6565,274800.0
2008-09-30 13:20:00,30.14,30.28,30.12,30.26,236500.0,21.6565,21.7571,21.6422,21.7428,236500.0
2008-09-30 13:30:00,30.26,30.37,30.26,30.28,143800.0,21.7428,21.8218,21.7428,21.7571,143800.0
2008-09-30 13:40:00,30.28,30.3,30.18,30.3,201100.0,21.7571,21.7715,21.6853,21.7715,201100.0
2008-09-30 13:50:00,30.31,30.39,30.29,30.29,120800.0,21.7787,21.8362,21.7643,21.7643,120800.0
2008-09-30 14:00:00,30.3,30.34,30.24,30.31,155200.0,21.7715,21.8002,21.7284,21.7787,155200.0
2008-09-30 14:10:00,30.31,30.38,30.28,30.32,184300.0,21.7787,21.829,21.7571,21.7859,184300.0
2008-09-30 14:20:00,30.32,30.42,30.29,30.41,141700.0,21.7859,21.8577,21.7643,21.8505,141700.0
2008-09-30 14:30:00,30.41,30.42,30.31,30.31,137500.0,21.8505,21.8577,21.7787,21.7787,137500.0
2008-09-30 14:40:00,30.32,30.34,30.27,30.33,231000.0,21.7859,21.8002,21.7499,21.7931,231000.0
2008-09-30 14:50:00,30.35,30.43,30.31,30.36,118000.0,21.8074,21.8649,21.7787,21.8146,118000.0
2008-09-30 15:00:00,30.36,30.49,30.32,30.43,158500.0,21.8146,21.908,21.7859,21.8649,158500.0
2008-09-30 15:10:00,30.43,30.43,30.31,30.37,242100.0,21.8649,21.8649,21.7787,21.8218,242100.0
2008-09-30 15:20:00,30.37,30.52,30.34,30.48,350500.0,21.8218,21.9296,21.8002,21.9008,350500.0
2008-09-30 15:30:00,30.49,30.49,30.36,30.4,318200.0,21.908,21.908,21.8146,21.8434,318200.0
2008-09-30 15:40:00,30.4,30.62,30.34,30.59,790300.0,21.8434,22.0014,21.8002,21.9799,790300.0
2008-09-30 15:50:00,30.59,30.75,30.47,30.66,1307100.0,21.9799,22.0948,21.8937,22.0302,1307100.0
2008-09-30 16:00:00,30.66,30.66,30.66,30.66,0.0,22.0302,22.0302,22.0302,22.0302,0.0
2008-09-30 16:10:00,30.66,30.66,30.66,30.66,0.0,22.0302,22.0302,22.0302,22.0302,0.0
2008-10-01 09:30:00,30.31,30.31,29.94,29.95,580800.0,21.7787,21.7787,21.5128,21.52,580800.0
2008-10-01 09:40:00,29.95,30.04,29.95,29.99,638900.0,21.52,21.5847,21.52,21.5488,638900.0
2008-10-01 09:50:00,29.99,29.99,29.87,29.95,959600.0,21.5488,21.5488,21.4625,21.52,959600.0
2008-10-01 10:00:00,29.94,29.94,29.65,29.67,673100.0,21.5128,21.5128,21.3045,21.3188,673100.0
2008-10-01 10:10:00,29.65,29.67,29.57,29.63,1351300.0,21.3045,21.3188,21.247,21.2901,1351300.0
2008-10-01 10:20:00,29.63,29.66,29.6,29.64,1045600.0,21.2901,21.3116,21.2685,21.2973,1045600.0
2008-10-01 10:30:00,29.64,29.64,29.52,29.55,421200.0,21.2973,21.2973,21.211,21.2326,421200.0
2008-10-01 10:40:00,29.56,29.62,29.51,29.51,157700.0,21.2398,21.2829,21.2039,21.2039,157700.0
2008-10-01 10:50:00,29.51,29.52,29.45,29.45,167300.0,21.2039,21.211,21.1608,21.1608,167300.0
2008-10-01 11:00:00,29.46,29.48,29.38,29.42,163800.0,21.1679,21.1823,21.1105,21.1392,163800.0
2008-10-01 11:10:00,29.42,29.52,29.41,29.52,88200.0,21.1392,21.211,21.132,21.211,88200.0
2008-10-01 11:20:00,29.52,29.65,29.51,29.65,123700.0,21.211,21.3045,21.2039,21.3045,123700.0
2008-10-01 11:30:00,29.66,29.69,29.62,29.68,97900.0,21.3116,21.3332,21.2829,21.326,97900.0
2008-10-01 11:40:00,29.68,29.68,29.62,29.66,80100.0,21.326,21.326,21.2829,21.3116,80100.0
2008-10-01 11:50:00,29.66,29.69,29.61,29.61,84800.0,21.3116,21.3332,21.2757,21.2757,84800.0
2008-10-01 12:00:00,29.61,29.65,29.58,29.64,410300.0,21.2757,21.3045,21.2542,21.2973,410300.0
2008-10-01 12:10:00,29.64,29.8,29.62,29.75,474500.0,21.2973,21.4122,21.2829,21.3763,474500.0
2008-10-01 12:20:00,29.75,29.8,29.72,29.76,485600.0,21.3763,21.4122,21.3548,21.3835,485600.0
2008-10-01 12:30:00,29.76,29.97,29.75,29.94,555400.0,21.3835,21.5344,21.3763,21.5128,555400.0
2008-10-01 12:40:00,29.94,30.04,29.9,30.04,971600.0,21.5128,21.5847,21.4841,21.5847,971600.0
2008-10-01 12:50:00,30.04,30.11,29.97,29.99,236400.0,21.5847,21.635,21.5344,21.5488,236400.0
2008-10-01 13:00:00,29.99,29.99,29.83,29.85,85100.0,21.5488,21.5488,21.4338,21.4482,85100.0
2008-10-01 13:10:00,29.85,29.91,29.81,29.81,75100.0,21.4482,21.4913,21.4194,21.4194,75100.0
2008-10-01 13:20:00,29.81,29.83,29.75,29.77,91100.0,21.4194,21.4338,21.3763,21.3907,91100.0
2008-10-01 13:30:00,29.78,29.78,29.61,29.68,259400.0,21.3979,21.3979,21.2757,21.326,259400.0
2008-10-01 13:40:00,29.68,30.3,29.55,30.02,1515500.0,21.326,21.7715,21.2326,21.5703,1515500.0
2008-10-01 13:50:00,30.02,30.3,29.84,29.92,816700.0,21.5703,21.7715,21.441,21.4985,816700.0
2008-10-01 14:00:00,29.92,29.95,29.77,29.9,463400.0,21.4985,21.52,21.3907,21.4841,463400.0
2008-10-01 14:10:00,29.9,30.1,29.84,30.05,345700.0,21.4841,21.6278,21.441,21.5919,345700.0
2008-10-01 14:20:00,30.07,30.17,30.03,30.12,283000.0,21.6062,21.6781,21.5775,21.6422,283000.0
2008-10-01 14:30:00,30.11,30.13,29.95,30.12,249000.0,21.635,21.6494,21.52,21.6422,249000.0
2008-10-01 14:40:00,30.12,30.19,30.0,30.16,346900.0,21.6422,21.6925,21.5559,21.6709,346900.0
2008-10-01 14:50:00,30.17,30.19,29.92,29.99,465400.0,21.6781,21.6925,21.4985,21.5488,465400.0
2008-10-01 15:00:00,29.98,30.01,29.9,29.99,206800.0,21.5416,21.5631,21.4841,21.5488,206800.0
2008-10-01 15:10:00,29.99,30.04,29.83,29.88,269100.0,21.5488,21.5847,21.4338,21.4697,269100.0
2008-10-01 15:20:00,29.88,29.93,29.85,29.88,399900.0,21.4697,21.5056,21.4482,21.4697,399900.0
2008-10-01 15:30:00,29.88,29.97,29.78,29.81,823400.0,21.4697,21.5344,21.3979,21.4194,823400.0
2008-10-01 15:40:00,29.82,29.9,29.78,29.81,369800.0,21.4266,21.4841,21.3979,21.4194,369800.0
2008-10-01 15:50:00,29.82,29.92,29.77,29.85,2679800.0,21.4266,21.4985,21.3907,21.4482,2679800.0
2008-10-01 16:00:00,29.85,29.92,29.85,29.92,26400.0,21.4482,21.4985,21.4482,21.4985,26400.0
2008-10-01 16:10:00,29.92,29.98,29.92,29.98,3400.0,21.4985,21.5416,21.4985,21.5416,3400.0
2008-10-02 09:30:00,29.63,29.63,28.87,28.87,276200.0,21.2901,21.2901,20.744,20.744,276200.0
2008-10-02 09:40:00,28.87,28.87,28.64,28.74,718100.0,20.744,20.744,20.5787,20.6506,718100.0
2008-10-02 09:50:00,28.74,28.75,28.58,28.6,204500.0,20.6506,20.6578,20.5356,20.55,204500.0
2008-10-02 10:00:00,28.6,28.6,28.43,28.43,423900.0,20.55,20.55,20.4278,20.4278,423900.0
2008-10-02 10:10:00,28.44,28.59,28.44,28.51,231400.0,20.435,20.5428,20.435,20.4853,231400.0
2008-10-02 10:20:00,28.51,28.51,28.37,28.45,766200.0,20.4853,20.4853,20.3847,20.4422,766200.0
2008-10-02 10:30:00,28.45,28.54,28.42,28.47,276100.0,20.4422,20.5069,20.4207,20.4566,276100.0
2008-10-02 10:40:00,28.45,28.45,28.36,28.39,199000.0,20.4422,20.4422,20.3776,20.3991,199000.0
2008-10-02 10:50:00,28.38,28.49,28.38,28.44,131100.0,20.3919,20.471,20.3919,20.435,131100.0
2008-10-02 11:00:00,28.45,28.48,28.22,28.25,276500.0,20.4422,20.4638,20.277,20.2985,276500.0
2008-10-02 11:10:00,28.25,28.3,28.2,28.29,218600.0,20.2985,20.3344,20.2626,20.3273,218600.0
2008-10-02 11:20:00,28.29,28.36,28.28,28.33,223500.0,20.3273,20.3776,20.3201,20.356,223500.0
2008-10-02 11:30:00,28.34,28.4,28.3,28.4,259600.0,20.3632,20.4063,20.3344,20.4063,259600.0
2008-10-02 11:40:00,28.4,28.46,28.38,28.43,271100.0,20.4063,20.4494,20.3919,20.4278,271100.0
2008-10-02 11:50:00,28.43,28.47,28.4,28.45,174000.0,20.4278,20.4566,20.4063,20.4422,174000.0
2008-10-02 12:00:00,28.46,28.53,28.46,28.47,144000.0,20.4494,20.4997,20.4494,20.4566,144000.0
2008-10-02 12:10:00,28.47,28.55,28.42,28.53,536700.0,20.4566,20.5141,20.4207,20.4997,536700.0
2008-10-02 12:20:00,28.52,28.52,28.35,28.36,156600.0,20.4925,20.4925,20.3704,20.3776,156600.0
2008-10-02 12:30:00,28.36,28.39,28.31,28.34,240600.0,20.3776,20.3991,20.3416,20.3632,240600.0
2008-10-02 12:40:00,28.35,28.39,28.28,28.29,256000.0,20.3704,20.3991,20.3201,20.3273,256000.0
2008-10-02 12:50:00,28.3,28.37,28.3,28.35,125500.0,20.3344,20.3847,20.3344,20.3704,125500.0
2008-10-02 13:00:00,28.35,28.35,28.2,28.21,94700.0,20.3704,20.3704,20.2626,20.2698,94700.0
2008-10-02 13:10:00,28.22,28.23,28.15,28.19,226300.0,20.277,20.2841,20.2267,20.2554,226300.0
2008-10-02 13:20:00,28.18,28.23,28.17,28.23,238600.0,20.2482,20.2841,20.241,20.2841,238600.0
2008-10-02 13:30:00,28.23,28.28,28.17,28.19,190700.0,20.2841,20.3201,20.241,20.2554,190700.0
2008-10-02 13:40:00,28.18,28.38,28.12,28.29,365800.0,20.2482,20.3919,20.2051,20.3273,365800.0
2008-10-02 13:50:00,28.26,28.31,28.07,28.21,429900.0,20.3057,20.3416,20.1692,20.2698,429900.0
2008-10-02 14:00:00,28.21,28.24,28.13,28.17,413300.0,20.2698,20.2913,20.2123,20.241,413300.0
2008-10-02 14:10:00,28.16,28.25,28.11,28.12,219000.0,20.2338,20.2985,20.1979,20.2051,219000.0
2008-10-02 14:20:00,28.12,28.14,28.03,28.04,141500.0,20.2051,20.2195,20.1404,20.1476,141500.0
2008-10-02 14:30:00,28.04,28.07,27.9,27.98,313400.0,20.1476,20.1692,20.047,20.1045,313400.0
2008-10-02 14:40:00,27.97,28.03,27.93,28.0,355900.0,20.0973,20.1404,20.0686,20.1189,355900.0
2008-10-02 14:50:00,28.01,28.1,27.95,28.09,230800.0,20.1261,20.1907,20.083,20.1835,230800.0
2008-10-02 15:00:00,28.09,28.1,27.99,27.99,249300.0,20.1835,20.1907,20.1117,20.1117,249300.0
2008-10-02 15:10:00,27.99,28.04,27.86,27.87,229200.0,20.1117,20.1476,20.0183,20.0255,229200.0
2008-10-02 15:20:00,27.87,27.95,27.87,27.92,349000.0,20.0255,20.083,20.0255,20.0614,349000.0
2008-10-02 15:30:00,27.92,28.04,27.88,27.89,1561800.0,20.0614,20.1476,20.0327,20.0398,1561800.0
2008-10-02 15:40:00,27.88,27.93,27.81,27.85,1135800.0,20.0327,20.0686,19.9824,20.0111,1135800.0
2008-10-02 15:50:00,27.85,27.97,27.85,27.94,992000.0,20.0111,20.0973,20.0111,20.0758,992000.0
2008-10-02 16:00:00,27.98,28.14,27.98,28.14,600.0,20.1045,20.2195,20.1045,20.2195,600.0
2008-10-02 16:10:00,28.14,28.14,28.14,28.14,4000.0,20.2195,20.2195,20.2195,20.2195,4000.0
2008-10-03 09:30:00,28.42,28.63,28.36,28.58,127700.0,20.4207,20.5716,20.3776,20.5356,127700.0
2008-10-03 09:40:00,28.58,28.76,28.58,28.69,2366000.0,20.5356,20.665,20.5356,20.6147,2366000.0
2008-10-03 09:50:00,28.68,28.68,28.54,28.58,142000.0,20.6075,20.6075,20.5069,20.5356,142000.0
2008-10-03 10:00:00,28.58,28.65,28.45,28.47,139300.0,20.5356,20.5859,20.4422,20.4566,139300.0
2008-10-03 10:10:00,28.47,28.58,28.4,28.5,170700.0,20.4566,20.5356,20.4063,20.4781,170700.0
2008-10-03 10:20:00,28.51,28.59,28.44,28.51,232000.0,20.4853,20.5428,20.435,20.4853,232000.0
2008-10-03 10:30:00,28.53,28.63,28.5,28.58,301700.0,20.4997,20.5716,20.4781,20.5356,301700.0
2008-10-03 10:40:00,28.59,28.6,28.51,28.56,194000.0,20.5428,20.55,20.4853,20.5213,194000.0
2008-10-03 10:50:00,28.57,28.74,28.57,28.72,147500.0,20.5284,20.6506,20.5284,20.6362,147500.0
2008-10-03 11:00:00,28.73,28.83,28.71,28.75,219600.0,20.6434,20.7153,20.629,20.6578,219600.0
2008-10-03 11:10:00,28.75,28.8,28.7,28.7,200100.0,20.6578,20.6937,20.6219,20.6219,200100.0
2008-10-03 11:20:00,28.7,28.71,28.65,28.66,116500.0,20.6219,20.629,20.5859,20.5931,116500.0
2008-10-03 11:30:00,28.67,28.72,28.67,28.71,92800.0,20.6003,20.6362,20.6003,20.629,92800.0
2008-10-03 11:40:00,28.72,28.73,28.61,28.61,141900.0,20.6362,20.6434,20.5572,20.5572,141900.0
2008-10-03 11:50:00,28.61,28.61,28.54,28.59,136000.0,20.5572,20.5572,20.5069,20.5428,136000.0
2008-10-03 12:00:00,28.59,28.64,28.54,28.55,137300.0,20.5428,20.5787,20.5069,20.5141,137300.0
2008-10-03 12:10:00,28.56,28.59,28.54,28.56,289000.0,20.5213,20.5428,20.5069,20.5213,289000.0
2008-10-03 12:20:00,28.56,28.56,28.39,28.48,2061100.0,20.5213,20.5213,20.3991,20.4638,2061100.0
2008-10-03 12:30:00,28.49,28.61,28.49,28.61,211500.0,20.471,20.5572,20.471,20.5572,211500.0
2008-10-03 12:40:00,28.61,28.71,28.59,28.7,202600.0,20.5572,20.629,20.5428,20.6219,202600.0
2008-10-03 12:50:00,28.69,28.79,28.67,28.77,146500.0,20.6147,20.6865,20.6003,20.6722,146500.0
2008-10-03 13:00:00,28.78,28.93,28.73,28.86,522700.0,20.6793,20.7871,20.6434,20.7368,522700.0
2008-10-03 13:10:00,28.86,28.87,28.6,28.73,568700.0,20.7368,20.744,20.55,20.6434,568700.0
2008-10-03 13:20:00,28.74,28.86,28.4,28.48,1099200.0,20.6506,20.7368,20.4063,20.4638,1099200.0
2008-10-03 13:30:00,28.47,28.5,28.23,28.37,989700.0,20.4566,20.4781,20.2841,20.3847,989700.0
2008-10-03 13:40:00,28.38,28.38,28.06,28.29,641300.0,20.3919,20.3919,20.162,20.3273,641300.0
2008-10-03 13:50:00,28.29,28.45,28.13,28.28,1238800.0,20.3273,20.4422,20.2123,20.3201,1238800.0
2008-10-03 14:00:00,28.27,28.32,28.12,28.29,598500.0,20.3129,20.3488,20.2051,20.3273,598500.0
2008-10-03 14:10:00,28.29,28.41,28.21,28.25,529100.0,20.3273,20.4135,20.2698,20.2985,529100.0
2008-10-03 14:20:00,28.25,28.27,27.91,27.97,434400.0,20.2985,20.3129,20.0542,20.0973,434400.0
2008-10-03 14:30:00,27.98,28.11,27.86,28.07,450700.0,20.1045,20.1979,20.0183,20.1692,450700.0
2008-10-03 14:40:00,28.07,28.11,27.9,28.02,492800.0,20.1692,20.1979,20.047,20.1333,492800.0
2008-10-03 14:50:00,28.03,28.26,28.01,28.24,390900.0,20.1404,20.3057,20.1261,20.2913,390900.0
2008-10-03 15:00:00,28.24,28.33,28.13,28.13,272100.0,20.2913,20.356,20.2123,20.2123,272100.0
2008-10-03 15:10:00,28.13,28.14,27.99,28.0,192000.0,20.2123,20.2195,20.1117,20.1189,192000.0
2008-10-03 15:20:00,28.0,28.01,27.86,27.94,232000.0,20.1189,20.1261,20.0183,20.0758,232000.0
2008-10-03 15:30:00,27.94,28.06,27.86,27.87,357900.0,20.0758,20.162,20.0183,20.0255,357900.0
2008-10-03 15:40:00,27.86,27.86,27.6,27.61,414200.0,20.0183,20.0183,19.8315,19.8387,414200.0
2008-10-03 15:50:00,27.61,27.69,27.58,27.65,552400.0,19.8387,19.8961,19.8171,19.8674,552400.0
2008-10-03 16:00:00,27.65,27.73,27.51,27.73,7000.0,19.8674,19.9249,19.7668,19.9249,7000.0
2008-10-03 16:10:00,27.76,27.76,27.76,27.76,200.0,19.9464,19.9464,19.9464,19.9464,200.0
2008-10-06 09:30:00,26.89,27.06,26.0,26.93,485700.0,19.3213,19.4435,18.6818,19.3501,485700.0
2008-10-06 09:40:00,26.94,26.98,26.76,26.85,752000.0,19.3572,19.386,19.2279,19.2926,752000.0
2008-10-06 09:50:00,26.85,26.88,26.53,26.57,396800.0,19.2926,19.3141,19.0626,19.0914,396800.0
2008-10-06 10:00:00,26.58,26.6,26.43,26.52,365400.0,19.0986,19.1129,18.9908,19.0555,365400.0
2008-10-06 10:10:00,26.52,26.55,26.19,26.25,383700.0,19.0555,19.077,18.8183,18.8615,383700.0
2008-10-06 10:20:00,26.26,26.37,26.21,26.25,481600.0,18.8686,18.9477,18.8327,18.8615,481600.0
2008-10-06 10:30:00,26.24,26.25,25.93,25.93,696900.0,18.8543,18.8615,18.6315,18.6315,696900.0
2008-10-06 10:40:00,25.94,26.01,25.7,25.96,498900.0,18.6387,18.689,18.4663,18.6531,498900.0
2008-10-06 10:50:00,25.97,26.22,25.92,26.2,936400.0,18.6603,18.8399,18.6243,18.8255,936400.0
2008-10-06 11:00:00,26.2,26.42,26.12,26.42,285500.0,18.8255,18.9836,18.768,18.9836,285500.0
2008-10-06 11:10:00,26.42,26.48,26.36,26.48,693700.0,18.9836,19.0267,18.9405,19.0267,693700.0
2008-10-06 11:20:00,26.48,26.7,26.37,26.53,633300.0,19.0267,19.1848,18.9477,19.0626,633300.0
2008-10-06 11:30:00,26.53,26.54,26.39,26.48,329100.0,19.0626,19.0698,18.962,19.0267,329100.0
2008-10-06 11:40:00,26.48,26.5,26.3,26.31,197600.0,19.0267,19.0411,18.8974,18.9046,197600.0
2008-10-06 11:50:00,26.3,26.42,26.23,26.39,147000.0,18.8974,18.9836,18.8471,18.962,147000.0
2008-10-06 12:00:00,26.4,26.53,26.31,26.31,146800.0,18.9692,19.0626,18.9046,18.9046,146800.0
2008-10-06 12:10:00,26.31,26.35,26.19,26.33,188400.0,18.9046,18.9333,18.8183,18.9189,188400.0
2008-10-06 12:20:00,26.33,26.34,26.2,26.22,199200.0,18.9189,18.9261,18.8255,18.8399,199200.0
2008-10-06 12:30:00,26.23,26.32,26.16,26.16,210000.0,18.8471,18.9117,18.7968,18.7968,210000.0
2008-10-06 12:40:00,26.16,26.25,26.1,26.23,246300.0,18.7968,18.8615,18.7537,18.8471,246300.0
2008-10-06 12:50:00,26.26,26.28,26.14,26.16,536600.0,18.8686,18.883,18.7824,18.7968,536600.0
2008-10-06 13:00:00,26.16,26.25,26.07,26.18,740600.0,18.7968,18.8615,18.7321,18.8112,740600.0
2008-10-06 13:10:00,26.18,26.25,26.11,26.22,511700.0,18.8112,18.8615,18.7609,18.8399,511700.0
2008-10-06 13:20:00,26.22,26.35,26.21,26.23,178000.0,18.8399,18.9333,18.8327,18.8471,178000.0
2008-10-06 13:30:00,26.23,26.23,26.1,26.17,164200.0,18.8471,18.8471,18.7537,18.804,164200.0
2008-10-06 13:40:00,26.18,26.33,26.04,26.06,159200.0,18.8112,18.9189,18.7106,18.7249,159200.0
2008-10-06 13:50:00,26.06,26.24,26.02,26.18,190800.0,18.7249,18.8543,18.6962,18.8112,190800.0
2008-10-06 14:00:00,26.16,26.16,26.01,26.03,307300.0,18.7968,18.7968,18.689,18.7034,307300.0
2008-10-06 14:10:00,26.04,26.17,25.91,25.91,358600.0,18.7106,18.804,18.6172,18.6172,358600.0
2008-10-06 14:20:00,25.89,25.93,25.77,25.82,357200.0,18.6028,18.6315,18.5166,18.5525,357200.0
2008-10-06 14:30:00,25.82,25.9,25.7,25.79,576000.0,18.5525,18.61,18.4663,18.5309,576000.0
2008-10-06 14:40:00,25.77,25.81,25.57,25.71,557700.0,18.5166,18.5453,18.3728,18.4734,557700.0
2008-10-06 14:50:00,25.71,26.0,25.69,25.92,576100.0,18.4734,18.6818,18.4591,18.6243,576100.0
2008-10-06 15:00:00,25.93,26.15,25.76,26.1,633000.0,18.6315,18.7896,18.5094,18.7537,633000.0
2008-10-06 15:10:00,26.11,26.57,26.09,26.55,693100.0,18.7609,19.0914,18.7465,19.077,693100.0
2008-10-06 15:20:00,26.55,26.86,26.41,26.8,1054300.0,19.077,19.2998,18.9764,19.2566,1054300.0
2008-10-06 15:30:00,26.8,26.88,26.47,26.52,1072800.0,19.2566,19.3141,19.0195,19.0555,1072800.0
2008-10-06 15:40:00,26.53,27.03,26.42,26.89,1279700.0,19.0626,19.4219,18.9836,19.3213,1279700.0
2008-10-06 15:50:00,26.88,27.21,26.85,27.14,1369900.0,19.3141,19.5512,19.2926,19.5009,1369900.0
2008-10-06 16:00:00,27.06,27.12,26.98,26.98,33900.0,19.4435,19.4866,19.386,19.386,33900.0
2008-10-06 16:10:00,26.98,26.98,26.98,26.98,0.0,19.386,19.386,19.386,19.386,0.0
2008-10-07 09:30:00,27.5,27.57,27.19,27.46,880500.0,19.7596,19.8099,19.5369,19.7309,880500.0
2008-10-07 09:40:00,27.46,27.78,27.43,27.52,790100.0,19.7309,19.9608,19.7093,19.774,790100.0
2008-10-07 09:50:00,27.5,27.5,27.04,27.25,321900.0,19.7596,19.7596,19.4291,19.58,321900.0
2008-10-07 10:00:00,27.26,27.38,27.05,27.17,404100.0,19.5872,19.6734,19.4363,19.5225,404100.0
2008-10-07 10:10:00,27.18,27.36,27.13,27.27,264700.0,19.5297,19.659,19.4938,19.5944,264700.0
2008-10-07 10:20:00,27.26,27.45,27.13,27.43,360500.0,19.5872,19.7237,19.4938,19.7093,360500.0
2008-10-07 10:30:00,27.43,27.5,27.26,27.35,285100.0,19.7093,19.7596,19.5872,19.6518,285100.0
2008-10-07 10:40:00,27.36,27.39,27.2,27.29,235200.0,19.659,19.6806,19.5441,19.6087,235200.0
2008-10-07 10:50:00,27.29,27.3,27.13,27.22,199200.0,19.6087,19.6159,19.4938,19.5584,199200.0
2008-10-07 11:00:00,27.23,27.26,27.05,27.11,248400.0,19.5656,19.5872,19.4363,19.4794,248400.0
2008-10-07 11:10:00,27.12,27.13,27.0,27.03,145200.0,19.4866,19.4938,19.4003,19.4219,145200.0
2008-10-07 11:20:00,27.03,27.03,26.8,26.95,735100.0,19.4219,19.4219,19.2566,19.3644,735100.0
2008-10-07 11:30:00,26.95,27.07,26.94,26.97,309300.0,19.3644,19.4506,19.3572,19.3788,309300.0
2008-10-07 11:40:00,26.97,27.21,26.94,27.18,484600.0,19.3788,19.5512,19.3572,19.5297,484600.0
2008-10-07 11:50:00,27.17,27.2,27.04,27.11,328800.0,19.5225,19.5441,19.4291,19.4794,328800.0
2008-10-07 12:00:00,27.11,27.12,26.87,26.87,155800.0,19.4794,19.4866,19.3069,19.3069,155800.0
2008-10-07 12:10:00,26.87,27.06,26.87,27.03,166800.0,19.3069,19.4435,19.3069,19.4219,166800.0
2008-10-07 12:20:00,27.05,27.09,26.7,26.77,163600.0,19.4363,19.465,19.1848,19.2351,163600.0
2008-10-07 12:30:00,26.78,26.85,26.62,26.7,177300.0,19.2423,19.2926,19.1273,19.1848,177300.0
2008-10-07 12:40:00,26.69,26.76,26.5,26.56,293800.0,19.1776,19.2279,19.0411,19.0842,293800.0
2008-10-07 12:50:00,26.54,26.69,26.53,26.66,138000.0,19.0698,19.1776,19.0626,19.156,138000.0
2008-10-07 13:00:00,26.66,26.81,26.65,26.8,282500.0,19.156,19.2638,19.1489,19.2566,282500.0
2008-10-07 13:10:00,26.76,26.83,26.56,26.62,313900.0,19.2279,19.2782,19.0842,19.1273,313900.0
2008-10-07 13:20:00,26.64,26.67,26.28,26.38,543600.0,19.1417,19.1632,18.883,18.9549,543600.0
2008-10-07 13:30:00,26.39,26.58,26.32,26.54,363200.0,18.962,19.0986,18.9117,19.0698,363200.0
2008-10-07 13:40:00,26.55,26.55,26.16,26.18,454000.0,19.077,19.077,18.7968,18.8112,454000.0
2008-10-07 13:50:00,26.17,26.25,26.03,26.04,328400.0,18.804,18.8615,18.7034,18.7106,328400.0
2008-10-07 14:00:00,26.01,26.26,25.99,26.24,284600.0,18.689,18.8686,18.6746,18.8543,284600.0
2008-10-07 14:10:00,26.24,26.43,25.96,26.35,565700.0,18.8543,18.9908,18.6531,18.9333,565700.0
2008-10-07 14:20:00,26.34,26.56,26.28,26.42,277400.0,18.9261,19.0842,18.883,18.9836,277400.0
2008-10-07 14:30:00,26.41,26.6,26.26,26.34,279800.0,18.9764,19.1129,18.8686,18.9261,279800.0
2008-10-07 14:40:00,26.36,26.45,26.19,26.35,238000.0,18.9405,19.0052,18.8183,18.9333,238000.0
2008-10-07 14:50:00,26.34,26.4,26.14,26.17,205200.0,18.9261,18.9692,18.7824,18.804,205200.0
2008-10-07 15:00:00,26.17,26.21,26.05,26.15,301200.0,18.804,18.8327,18.7177,18.7896,301200.0
2008-10-07 15:10:00,26.15,26.3,25.98,26.02,471400.0,18.7896,18.8974,18.6674,18.6962,471400.0
2008-10-07 15:20:00,26.04,26.12,25.94,26.12,415700.0,18.7106,18.768,18.6387,18.768,415700.0
2008-10-07 15:30:00,26.13,26.21,26.02,26.03,503000.0,18.7752,18.8327,18.6962,18.7034,503000.0
2008-10-07 15:40:00,26.02,26.04,25.84,25.86,673600.0,18.6962,18.7106,18.5669,18.5812,673600.0
2008-10-07 15:50:00,25.86,25.94,25.82,25.94,1128200.0,18.5812,18.6387,18.5525,18.6387,1128200.0
2008-10-07 16:00:00,26.3,26.34,25.8,25.8,2600.0,18.8974,18.9261,18.5381,18.5381,2600.0
2008-10-07 16:10:00,25.8,25.8,25.8,25.8,0.0,18.5381,18.5381,18.5381,18.5381,0.0
2008-10-08 09:30:00,25.71,25.9,24.91,25.88,318200.0,18.4734,18.61,17.8986,18.5956,318200.0
2008-10-08 09:40:00,25.88,26.23,25.78,26.23,331700.0,18.5956,18.8471,18.5237,18.8471,331700.0
2008-10-08 09:50:00,26.23,26.47,26.02,26.23,586000.0,18.8471,19.0195,18.6962,18.8471,586000.0
2008-10-08 10:00:00,26.23,26.5,26.23,26.26,570800.0,18.8471,19.0411,18.8471,18.8686,570800.0
2008-10-08 10:10:00,26.25,26.34,25.91,25.94,339500.0,18.8615,18.9261,18.6172,18.6387,339500.0
2008-10-08 10:20:00,25.92,26.07,25.78,25.97,362600.0,18.6243,18.7321,18.5237,18.6603,362600.0
2008-10-08 10:30:00,25.96,26.1,25.79,25.91,829000.0,18.6531,18.7537,18.5309,18.6172,829000.0
2008-10-08 10:40:00,25.91,26.0,25.53,25.55,388600.0,18.6172,18.6818,18.3441,18.3585,388600.0
2008-10-08 10:50:00,25.55,25.84,25.54,25.72,451000.0,18.3585,18.5669,18.3513,18.4806,451000.0
2008-10-08 11:00:00,25.71,25.76,25.51,25.65,377700.0,18.4734,18.5094,18.3297,18.4303,377700.0
2008-10-08 11:10:00,25.65,25.87,25.6,25.84,281700.0,18.4303,18.5884,18.3944,18.5669,281700.0
2008-10-08 11:20:00,25.84,26.1,25.84,25.88,254200.0,18.5669,18.7537,18.5669,18.5956,254200.0
2008-10-08 11:30:00,25.88,25.91,25.55,25.71,411700.0,18.5956,18.6172,18.3585,18.4734,411700.0
2008-10-08 11:40:00,25.7,25.76,25.4,25.57,494600.0,18.4663,18.5094,18.2507,18.3728,494600.0
2008-10-08 11:50:00,25.57,25.78,25.42,25.75,292300.0,18.3728,18.5237,18.2651,18.5022,292300.0
2008-10-08 12:00:00,25.74,25.75,25.33,25.38,484800.0,18.495,18.5022,18.2004,18.2363,484800.0
2008-10-08 12:10:00,25.39,25.6,25.33,25.53,552700.0,18.2435,18.3944,18.2004,18.3441,552700.0
2008-10-08 12:20:00,25.53,25.55,25.28,25.31,487800.0,18.3441,18.3585,18.1645,18.186,487800.0
2008-10-08 12:30:00,25.31,25.54,25.28,25.43,716400.0,18.186,18.3513,18.1645,18.2723,716400.0
2008-10-08 12:40:00,25.45,25.62,25.28,25.4,514400.0,18.2866,18.4088,18.1645,18.2507,514400.0
2008-10-08 12:50:00,25.39,25.59,25.39,25.52,370200.0,18.2435,18.3872,18.2435,18.3369,370200.0
2008-10-08 13:00:00,25.52,26.03,25.51,26.02,636200.0,18.3369,18.7034,18.3297,18.6962,636200.0
2008-10-08 13:10:00,26.02,26.12,25.89,26.09,465100.0,18.6962,18.768,18.6028,18.7465,465100.0
2008-10-08 13:20:00,26.11,26.13,25.82,25.83,419900.0,18.7609,18.7752,18.5525,18.5597,419900.0
2008-10-08 13:30:00,25.83,26.13,25.76,26.02,430700.0,18.5597,18.7752,18.5094,18.6962,430700.0
2008-10-08 13:40:00,26.01,26.21,25.99,26.08,341400.0,18.689,18.8327,18.6746,18.7393,341400.0
2008-10-08 13:50:00,26.07,26.45,26.06,26.39,564800.0,18.7321,19.0052,18.7249,18.962,564800.0
2008-10-08 14:00:00,26.39,26.58,26.29,26.47,332700.0,18.962,19.0986,18.8902,19.0195,332700.0
2008-10-08 14:10:00,26.46,26.48,26.29,26.41,320900.0,19.0123,19.0267,18.8902,18.9764,320900.0
2008-10-08 14:20:00,26.42,26.69,26.42,26.49,473900.0,18.9836,19.1776,18.9836,19.0339,473900.0
2008-10-08 14:30:00,26.48,26.6,26.32,26.37,572400.0,19.0267,19.1129,18.9117,18.9477,572400.0
2008-10-08 14:40:00,26.37,26.4,26.15,26.27,333100.0,18.9477,18.9692,18.7896,18.8758,333100.0
2008-10-08 14:50:00,26.26,26.57,26.26,26.42,332100.0,18.8686,19.0914,18.8686,18.9836,332100.0
2008-10-08 15:00:00,26.41,26.59,26.22,26.52,395700.0,18.9764,19.1058,18.8399,19.0555,395700.0
2008-10-08 15:10:00,26.51,26.68,26.29,26.68,355200.0,19.0483,19.1704,18.8902,19.1704,355200.0
2008-10-08 15:20:00,26.69,26.71,26.5,26.56,369600.0,19.1776,19.192,19.0411,19.0842,369600.0
2008-10-08 15:30:00,26.56,26.75,26.3,26.31,596500.0,19.0842,19.2207,18.8974,18.9046,596500.0
2008-10-08 15:40:00,26.34,26.51,26.06,26.13,622500.0,18.9261,19.0483,18.7249,18.7752,622500.0
2008-10-08 15:50:00,26.14,26.16,25.64,25.64,483800.0,18.7824,18.7968,18.4231,18.4231,483800.0
2008-10-08 16:00:00,25.7,25.7,25.7,25.7,9000.0,18.4663,18.4663,18.4663,18.4663,9000.0
2008-10-08 16:10:00,25.7,25.7,25.7,25.7,0.0,18.4663,18.4663,18.4663,18.4663,0.0
2008-10-09 09:30:00,25.95,26.42,25.9,25.92,135600.0,18.6459,18.9836,18.61,18.6243,135600.0
2008-10-09 09:40:00,25.95,26.34,25.94,26.16,185000.0,18.6459,18.9261,18.6387,18.7968,185000.0
2008-10-09 09:50:00,26.15,26.3,25.9,25.92,252200.0,18.7896,18.8974,18.61,18.6243,252200.0
2008-10-09 10:00:00,25.92,25.99,25.8,25.99,590600.0,18.6243,18.6746,18.5381,18.6746,590600.0
2008-10-09 10:10:00,26.0,26.1,25.9,25.93,303600.0,18.6818,18.7537,18.61,18.6315,303600.0
2008-10-09 10:20:00,25.94,25.98,25.61,25.63,354400.0,18.6387,18.6674,18.4016,18.416,354400.0
2008-10-09 10:30:00,25.62,25.86,25.6,25.61,247000.0,18.4088,18.5812,18.3944,18.4016,247000.0
2008-10-09 10:40:00,25.61,25.8,25.47,25.72,329500.0,18.4016,18.5381,18.301,18.4806,329500.0
2008-10-09 10:50:00,25.73,25.75,25.48,25.54,349500.0,18.4878,18.5022,18.3082,18.3513,349500.0
2008-10-09 11:00:00,25.55,25.6,25.23,25.47,213800.0,18.3585,18.3944,18.1285,18.301,213800.0
2008-10-09 11:10:00,25.47,25.7,25.42,25.61,199400.0,18.301,18.4663,18.2651,18.4016,199400.0
2008-10-09 11:20:00,25.64,25.73,25.46,25.6,295900.0,18.4231,18.4878,18.2938,18.3944,295900.0
2008-10-09 11:30:00,25.6,25.9,25.55,25.75,329400.0,18.3944,18.61,18.3585,18.5022,329400.0
2008-10-09 11:40:00,25.75,25.94,25.71,25.84,266800.0,18.5022,18.6387,18.4734,18.5669,266800.0
2008-10-09 11:50:00,25.84,25.9,25.64,25.65,383100.0,18.5669,18.61,18.4231,18.4303,383100.0
2008-10-09 12:00:00,25.66,25.74,25.58,25.72,138500.0,18.4375,18.495,18.38,18.4806,138500.0
2008-10-09 12:10:00,25.73,25.86,25.68,25.81,163600.0,18.4878,18.5812,18.4519,18.5453,163600.0
2008-10-09 12:20:00,25.78,25.84,25.65,25.66,155800.0,18.5237,18.5669,18.4303,18.4375,155800.0
2008-10-09 12:30:00,25.67,25.71,25.62,25.63,92400.0,18.4447,18.4734,18.4088,18.416,92400.0
2008-10-09 12:40:00,25.62,25.64,25.42,25.46,255800.0,18.4088,18.4231,18.2651,18.2938,255800.0
2008-10-09 12:50:00,25.45,25.63,25.44,25.62,200800.0,18.2866,18.416,18.2794,18.4088,200800.0
2008-10-09 13:00:00,25.63,25.69,25.58,25.64,171800.0,18.416,18.4591,18.38,18.4231,171800.0
2008-10-09 13:10:00,25.63,25.86,25.63,25.73,243000.0,18.416,18.5812,18.416,18.4878,243000.0
2008-10-09 13:20:00,25.73,25.92,25.54,25.76,480900.0,18.4878,18.6243,18.3513,18.5094,480900.0
2008-10-09 13:30:00,25.78,25.91,25.64,25.67,349400.0,18.5237,18.6172,18.4231,18.4447,349400.0
2008-10-09 13:40:00,25.67,25.73,25.59,25.62,287300.0,18.4447,18.4878,18.3872,18.4088,287300.0
2008-10-09 13:50:00,25.63,25.7,25.53,25.65,182400.0,18.416,18.4663,18.3441,18.4303,182400.0
2008-10-09 14:00:00,25.63,25.74,25.55,25.66,202800.0,18.416,18.495,18.3585,18.4375,202800.0
2008-10-09 14:10:00,25.68,25.68,25.44,25.5,342300.0,18.4519,18.4519,18.2794,18.3226,342300.0
2008-10-09 14:20:00,25.5,25.54,25.42,25.48,270700.0,18.3226,18.3513,18.2651,18.3082,270700.0
2008-10-09 14:30:00,25.48,25.54,25.38,25.42,216500.0,18.3082,18.3513,18.2363,18.2651,216500.0
2008-10-09 14:40:00,25.42,25.57,25.35,25.41,309700.0,18.2651,18.3728,18.2148,18.2579,309700.0
2008-10-09 14:50:00,25.39,25.46,25.26,25.28,365700.0,18.2435,18.2938,18.1501,18.1645,365700.0
2008-10-09 15:00:00,25.27,25.3,25.04,25.16,636100.0,18.1573,18.1788,17.992,18.0783,636100.0
2008-10-09 15:10:00,25.17,25.17,24.81,24.83,827100.0,18.0854,18.0854,17.8268,17.8411,827100.0
2008-10-09 15:20:00,24.83,24.95,24.75,24.77,437700.0,17.8411,17.9274,17.7837,17.798,437700.0
2008-10-09 15:30:00,24.76,24.84,24.52,24.53,924400.0,17.7908,17.8483,17.6184,17.6256,924400.0
2008-10-09 15:40:00,24.53,24.54,24.0,24.05,923400.0,17.6256,17.6328,17.2448,17.2807,923400.0
2008-10-09 15:50:00,24.05,24.61,24.03,24.34,1497400.0,17.2807,17.6831,17.2663,17.4891,1497400.0
2008-10-09 16:00:00,24.36,24.59,24.1,24.1,3000.0,17.5034,17.6687,17.3166,17.3166,3000.0
2008-10-09 16:10:00,24.01,24.01,24.0,24.0,6900.0,17.2519,17.2519,17.2448,17.2448,6900.0
2008-10-10 09:30:00,22.72,23.47,22.2,22.63,330700.0,16.325,16.8639,15.9514,16.2604,330700.0
2008-10-10 09:40:00,22.63,23.59,22.6,23.34,995000.0,16.2604,16.9502,16.2388,16.7705,995000.0
2008-10-10 09:50:00,23.35,23.56,22.51,23.33,883100.0,16.7777,16.9286,16.1741,16.7633,883100.0
2008-10-10 10:00:00,23.33,24.18,23.26,23.98,664300.0,16.7633,17.3741,16.713,17.2304,664300.0
2008-10-10 10:10:00,23.95,24.16,23.56,23.63,596000.0,17.2088,17.3597,16.9286,16.9789,596000.0
2008-10-10 10:20:00,23.63,23.9,23.6,23.66,585700.0,16.9789,17.1729,16.9573,17.0005,585700.0
2008-10-10 10:30:00,23.66,23.71,23.2,23.4,543700.0,17.0005,17.0364,16.6699,16.8136,543700.0
2008-10-10 10:40:00,23.39,23.41,23.0,23.4,631000.0,16.8065,16.8208,16.5262,16.8136,631000.0
2008-10-10 10:50:00,23.41,23.52,23.15,23.21,512500.0,16.8208,16.8999,16.634,16.6771,512500.0
2008-10-10 11:00:00,23.21,23.37,23.01,23.08,288900.0,16.6771,16.7921,16.5334,16.5837,288900.0
2008-10-10 11:10:00,23.1,23.22,22.92,23.05,324400.0,16.5981,16.6843,16.4687,16.5622,324400.0
2008-10-10 11:20:00,23.04,23.1,22.88,22.91,204200.0,16.555,16.5981,16.44,16.4616,204200.0
2008-10-10 11:30:00,22.9,23.03,22.77,22.98,267200.0,16.4544,16.5478,16.361,16.5119,267200.0
2008-10-10 11:40:00,22.99,23.07,22.8,22.8,462700.0,16.519,16.5765,16.3825,16.3825,462700.0
2008-10-10 11:50:00,22.81,22.89,22.62,22.82,525800.0,16.3897,16.4472,16.2532,16.3969,525800.0
2008-10-10 12:00:00,22.82,23.09,22.78,22.9,600300.0,16.3969,16.5909,16.3681,16.4544,600300.0
2008-10-10 12:10:00,22.92,23.13,22.85,23.02,363300.0,16.4687,16.6196,16.4184,16.5406,363300.0
2008-10-10 12:20:00,23.03,23.21,22.92,22.94,356900.0,16.5478,16.6771,16.4687,16.4831,356900.0
2008-10-10 12:30:00,22.94,23.0,22.77,22.83,479200.0,16.4831,16.5262,16.361,16.4041,479200.0
2008-10-10 12:40:00,22.83,23.26,22.78,22.99,406000.0,16.4041,16.713,16.3681,16.519,406000.0
2008-10-10 12:50:00,22.97,23.11,22.94,23.03,212700.0,16.5047,16.6053,16.4831,16.5478,212700.0
2008-10-10 13:00:00,23.04,23.04,22.86,22.89,277900.0,16.555,16.555,16.4256,16.4472,277900.0
2008-10-10 13:10:00,22.89,22.9,22.58,22.59,298500.0,16.4472,16.4544,16.2244,16.2316,298500.0
2008-10-10 13:20:00,22.58,22.85,22.53,22.76,315800.0,16.2244,16.4184,16.1885,16.3538,315800.0
2008-10-10 13:30:00,22.77,22.79,22.52,22.69,492600.0,16.361,16.3753,16.1813,16.3035,492600.0
2008-10-10 13:40:00,22.68,22.68,22.21,22.27,264500.0,16.2963,16.2963,15.9586,16.0017,264500.0
2008-10-10 13:50:00,22.27,22.55,22.22,22.55,525600.0,16.0017,16.2029,15.9658,16.2029,525600.0
2008-10-10 14:00:00,22.55,22.96,22.35,22.93,548300.0,16.2029,16.4975,16.0592,16.4759,548300.0
2008-10-10 14:10:00,22.98,23.13,22.69,22.72,794000.0,16.5119,16.6196,16.3035,16.325,794000.0
2008-10-10 14:20:00,22.71,22.94,22.44,22.48,597400.0,16.3178,16.4831,16.1238,16.1526,597400.0
2008-10-10 14:30:00,22.49,22.78,22.4,22.64,469100.0,16.1598,16.3681,16.0951,16.2676,469100.0
2008-10-10 14:40:00,22.65,22.83,22.49,22.71,542400.0,16.2747,16.4041,16.1598,16.3178,542400.0
2008-10-10 14:50:00,22.69,22.79,22.4,22.62,411800.0,16.3035,16.3753,16.0951,16.2532,411800.0
2008-10-10 15:00:00,22.6,23.0,22.58,22.87,603500.0,16.2388,16.5262,16.2244,16.4328,603500.0
2008-10-10 15:10:00,22.91,23.87,22.84,23.73,952400.0,16.4616,17.1513,16.4113,17.0508,952400.0
2008-10-10 15:20:00,23.73,24.33,23.69,24.32,970100.0,17.0508,17.4819,17.022,17.4747,970100.0
2008-10-10 15:30:00,24.26,24.92,24.2,24.55,1064200.0,17.4316,17.9058,17.3885,17.6399,1064200.0
2008-10-10 15:40:00,24.56,24.56,23.86,24.24,1409200.0,17.6471,17.6471,17.1442,17.4172,1409200.0
2008-10-10 15:50:00,24.24,24.25,24.01,24.2,1481900.0,17.4172,17.4244,17.2519,17.3885,1481900.0
2008-10-10 16:00:00,24.2,24.2,24.2,24.2,400.0,17.3885,17.3885,17.3885,17.3885,400.0
2008-10-10 16:10:00,24.06,24.06,24.06,24.06,200.0,17.2879,17.2879,17.2879,17.2879,200.0
2008-10-13 09:30:00,25.19,25.33,24.6,25.23,214800.0,18.0998,18.2004,17.6759,18.1285,214800.0
2008-10-13 09:40:00,25.22,25.23,24.94,25.01,221700.0,18.1214,18.1285,17.9202,17.9705,221700.0
2008-10-13 09:50:00,25.01,25.01,24.81,24.85,341500.0,17.9705,17.9705,17.8268,17.8555,341500.0
2008-10-13 10:00:00,24.84,24.95,24.8,24.89,260400.0,17.8483,17.9274,17.8196,17.8842,260400.0
2008-10-13 10:10:00,24.88,25.16,24.81,25.15,343500.0,17.8771,18.0783,17.8268,18.0711,343500.0
2008-10-13 10:20:00,25.16,25.37,25.09,25.33,172700.0,18.0783,18.2291,18.028,18.2004,172700.0
2008-10-13 10:30:00,25.34,25.44,25.26,25.43,392300.0,18.2076,18.2794,18.1501,18.2723,392300.0
2008-10-13 10:40:00,25.44,25.47,25.29,25.33,153200.0,18.2794,18.301,18.1717,18.2004,153200.0
2008-10-13 10:50:00,25.34,25.43,25.3,25.35,119500.0,18.2076,18.2723,18.1788,18.2148,119500.0
2008-10-13 11:00:00,25.34,25.47,25.32,25.39,126000.0,18.2076,18.301,18.1932,18.2435,126000.0
2008-10-13 11:10:00,25.39,25.41,25.27,25.27,69200.0,18.2435,18.2579,18.1573,18.1573,69200.0
2008-10-13 11:20:00,25.27,25.43,25.25,25.38,102900.0,18.1573,18.2723,18.1429,18.2363,102900.0
2008-10-13 11:30:00,25.4,25.5,25.39,25.47,92000.0,18.2507,18.3226,18.2435,18.301,92000.0
2008-10-13 11:40:00,25.47,25.5,25.37,25.37,79400.0,18.301,18.3226,18.2291,18.2291,79400.0
2008-10-13 11:50:00,25.38,25.38,25.26,25.33,67900.0,18.2363,18.2363,18.1501,18.2004,67900.0
2008-10-13 12:00:00,25.33,25.42,25.27,25.41,48700.0,18.2004,18.2651,18.1573,18.2579,48700.0
2008-10-13 12:10:00,25.42,25.5,25.39,25.48,86500.0,18.2651,18.3226,18.2435,18.3082,86500.0
2008-10-13 12:20:00,25.48,25.58,25.44,25.55,160300.0,18.3082,18.38,18.2794,18.3585,160300.0
2008-10-13 12:30:00,25.55,25.59,25.53,25.58,73600.0,18.3585,18.3872,18.3441,18.38,73600.0
2008-10-13 12:40:00,25.58,25.68,25.57,25.68,39000.0,18.38,18.4519,18.3728,18.4519,39000.0
2008-10-13 12:50:00,25.68,25.69,25.52,25.6,157600.0,18.4519,18.4591,18.3369,18.3944,157600.0
2008-10-13 13:00:00,25.6,25.66,25.58,25.63,144000.0,18.3944,18.4375,18.38,18.416,144000.0
2008-10-13 13:10:00,25.63,25.65,25.59,25.6,98300.0,18.416,18.4303,18.3872,18.3944,98300.0
2008-10-13 13:20:00,25.59,25.61,25.57,25.58,63100.0,18.3872,18.4016,18.3728,18.38,63100.0
2008-10-13 13:30:00,25.58,25.6,25.5,25.5,73700.0,18.38,18.3944,18.3226,18.3226,73700.0
2008-10-13 13:40:00,25.5,25.5,25.38,25.39,201000.0,18.3226,18.3226,18.2363,18.2435,201000.0
2008-10-13 13:50:00,25.38,25.44,25.34,25.35,134400.0,18.2363,18.2794,18.2076,18.2148,134400.0
2008-10-13 14:00:00,25.33,25.4,25.25,25.26,162400.0,18.2004,18.2507,18.1429,18.1501,162400.0
2008-10-13 14:10:00,25.26,25.38,25.26,25.34,151800.0,18.1501,18.2363,18.1501,18.2076,151800.0
2008-10-13 14:20:00,25.34,25.36,25.16,25.16,164200.0,18.2076,18.222,18.0783,18.0783,164200.0
2008-10-13 14:30:00,25.17,25.33,25.14,25.31,122600.0,18.0854,18.2004,18.0639,18.186,122600.0
2008-10-13 14:40:00,25.32,25.51,25.32,25.51,164000.0,18.1932,18.3297,18.1932,18.3297,164000.0
2008-10-13 14:50:00,25.5,25.62,25.38,25.62,160900.0,18.3226,18.4088,18.2363,18.4088,160900.0
2008-10-13 15:00:00,25.62,25.81,25.62,25.71,151600.0,18.4088,18.5453,18.4088,18.4734,151600.0
2008-10-13 15:10:00,25.72,25.77,25.63,25.68,99200.0,18.4806,18.5166,18.416,18.4519,99200.0
2008-10-13 15:20:00,25.68,25.86,25.65,25.77,142100.0,18.4519,18.5812,18.4303,18.5166,142100.0
2008-10-13 15:30:00,25.75,25.91,25.69,25.89,199000.0,18.5022,18.6172,18.4591,18.6028,199000.0
2008-10-13 15:40:00,25.9,25.96,25.8,25.92,686400.0,18.61,18.6531,18.5381,18.6243,686400.0
2008-10-13 15:50:00,25.93,26.27,25.92,26.26,880100.0,18.6315,18.8758,18.6243,18.8686,880100.0
2008-10-13 16:00:00,26.25,26.6,25.6,25.87,182000.0,18.8615,19.1129,18.3944,18.5884,182000.0
2008-10-13 16:10:00,26.45,26.45,26.25,26.25,1100.0,19.0052,19.0052,18.8615,18.8615,1100.0
2008-10-14 09:30:00,27.8,27.8,27.24,27.26,396300.0,19.9752,19.9752,19.5728,19.5872,396300.0
2008-10-14 09:40:00,27.25,27.25,26.76,26.95,734100.0,19.58,19.58,19.2279,19.3644,734100.0
2008-10-14 09:50:00,26.94,27.01,26.34,26.34,455100.0,19.3572,19.4075,18.9261,18.9261,455100.0
2008-10-14 10:00:00,26.34,26.69,26.19,26.3,567000.0,18.9261,19.1776,18.8183,18.8974,567000.0
2008-10-14 10:10:00,26.3,26.44,26.11,26.39,742200.0,18.8974,18.998,18.7609,18.962,742200.0
2008-10-14 10:20:00,26.36,26.43,26.14,26.23,483700.0,18.9405,18.9908,18.7824,18.8471,483700.0
2008-10-14 10:30:00,26.24,26.29,25.96,25.99,458100.0,18.8543,18.8902,18.6531,18.6746,458100.0
2008-10-14 10:40:00,25.99,26.04,25.55,25.68,789400.0,18.6746,18.7106,18.3585,18.4519,789400.0
2008-10-14 10:50:00,25.69,25.94,25.68,25.93,302000.0,18.4591,18.6387,18.4519,18.6315,302000.0
2008-10-14 11:00:00,25.93,25.93,25.71,25.8,389700.0,18.6315,18.6315,18.4734,18.5381,389700.0
2008-10-14 11:10:00,25.79,25.87,25.65,25.86,333500.0,18.5309,18.5884,18.4303,18.5812,333500.0
2008-10-14 11:20:00,25.84,26.19,25.74,26.12,204000.0,18.5669,18.8183,18.495,18.768,204000.0
2008-10-14 11:30:00,26.12,26.26,26.06,26.12,172800.0,18.768,18.8686,18.7249,18.768,172800.0
2008-10-14 11:40:00,26.11,26.36,26.1,26.35,126300.0,18.7609,18.9405,18.7537,18.9333,126300.0
2008-10-14 11:50:00,26.32,26.32,26.16,26.18,140600.0,18.9117,18.9117,18.7968,18.8112,140600.0
2008-10-14 12:00:00,26.17,26.17,25.91,26.05,237600.0,18.804,18.804,18.6172,18.7177,237600.0
2008-10-14 12:10:00,26.05,26.14,26.01,26.06,235300.0,18.7177,18.7824,18.689,18.7249,235300.0
2008-10-14 12:20:00,26.05,26.17,26.03,26.16,188900.0,18.7177,18.804,18.7034,18.7968,188900.0
2008-10-14 12:30:00,26.16,26.26,26.07,26.23,203600.0,18.7968,18.8686,18.7321,18.8471,203600.0
2008-10-14 12:40:00,26.24,26.3,26.17,26.29,141600.0,18.8543,18.8974,18.804,18.8902,141600.0
2008-10-14 12:50:00,26.31,26.33,26.07,26.07,514000.0,18.9046,18.9189,18.7321,18.7321,514000.0
2008-10-14 13:00:00,26.07,26.14,26.01,26.11,421700.0,18.7321,18.7824,18.689,18.7609,421700.0
2008-10-14 13:10:00,26.1,26.1,25.93,26.0,192900.0,18.7537,18.7537,18.6315,18.6818,192900.0
2008-10-14 13:20:00,26.0,26.03,25.94,26.01,97700.0,18.6818,18.7034,18.6387,18.689,97700.0
2008-10-14 13:30:00,26.01,26.14,25.95,25.95,134300.0,18.689,18.7824,18.6459,18.6459,134300.0
2008-10-14 13:40:00,25.95,26.04,25.86,25.96,190000.0,18.6459,18.7106,18.5812,18.6531,190000.0
2008-10-14 13:50:00,25.96,25.99,25.73,25.81,180100.0,18.6531,18.6746,18.4878,18.5453,180100.0
2008-10-14 14:00:00,25.8,25.88,25.62,25.66,330700.0,18.5381,18.5956,18.4088,18.4375,330700.0
2008-10-14 14:10:00,25.67,25.67,25.29,25.4,863000.0,18.4447,18.4447,18.1717,18.2507,863000.0
2008-10-14 14:20:00,25.39,25.63,25.29,25.6,876700.0,18.2435,18.416,18.1717,18.3944,876700.0
2008-10-14 14:30:00,25.62,25.69,25.42,25.46,723700.0,18.4088,18.4591,18.2651,18.2938,723700.0
2008-10-14 14:40:00,25.48,25.49,25.14,25.16,388700.0,18.3082,18.3154,18.0639,18.0783,388700.0
2008-10-14 14:50:00,25.15,25.26,25.06,25.19,604200.0,18.0711,18.1501,18.0064,18.0998,604200.0
2008-10-14 15:00:00,25.2,25.5,25.13,25.49,632000.0,18.107,18.3226,18.0567,18.3154,632000.0
2008-10-14 15:10:00,25.5,25.71,25.45,25.49,417900.0,18.3226,18.4734,18.2866,18.3154,417900.0
2008-10-14 15:20:00,25.5,25.77,25.38,25.77,655100.0,18.3226,18.5166,18.2363,18.5166,655100.0
2008-10-14 15:30:00,25.78,26.0,25.5,25.55,568500.0,18.5237,18.6818,18.3226,18.3585,568500.0
2008-10-14 15:40:00,25.56,25.99,25.56,25.85,600600.0,18.3657,18.6746,18.3657,18.574,600600.0
2008-10-14 15:50:00,25.85,25.85,25.71,25.79,600300.0,18.574,18.574,18.4734,18.5309,600300.0
2008-10-14 16:00:00,25.93,25.94,25.93,25.94,29200.0,18.6315,18.6387,18.6315,18.6387,29200.0
2008-10-14 16:10:00,25.94,25.94,25.94,25.94,0.0,18.6387,18.6387,18.6387,18.6387,0.0
2008-10-15 09:30:00,25.44,25.44,24.93,24.93,557200.0,18.2794,18.2794,17.913,17.913,557200.0
2008-10-15 09:40:00,24.92,25.0,24.79,24.8,458400.0,17.9058,17.9633,17.8124,17.8196,458400.0
2008-10-15 09:50:00,24.8,25.0,24.71,24.92,759600.0,17.8196,17.9633,17.7549,17.9058,759600.0
2008-10-15 10:00:00,24.92,24.92,24.67,24.73,668700.0,17.9058,17.9058,17.7262,17.7693,668700.0
2008-10-15 10:10:00,24.72,24.85,24.66,24.66,445200.0,17.7621,17.8555,17.719,17.719,445200.0
2008-10-15 10:20:00,24.64,24.74,24.64,24.7,300100.0,17.7046,17.7765,17.7046,17.7477,300100.0
2008-10-15 10:30:00,24.69,24.92,24.67,24.83,702600.0,17.7405,17.9058,17.7262,17.8411,702600.0
2008-10-15 10:40:00,24.83,24.88,24.46,24.47,452400.0,17.8411,17.8771,17.5753,17.5825,452400.0
2008-10-15 10:50:00,24.46,24.53,24.42,24.43,250200.0,17.5753,17.6256,17.5465,17.5537,250200.0
2008-10-15 11:00:00,24.44,24.48,24.39,24.47,308400.0,17.5609,17.5897,17.525,17.5825,308400.0
2008-10-15 11:10:00,24.47,24.56,24.41,24.53,148600.0,17.5825,17.6471,17.5394,17.6256,148600.0
2008-10-15 11:20:00,24.53,24.54,24.39,24.46,125600.0,17.6256,17.6328,17.525,17.5753,125600.0
2008-10-15 11:30:00,24.47,24.56,24.47,24.55,295300.0,17.5825,17.6471,17.5825,17.6399,295300.0
2008-10-15 11:40:00,24.55,24.6,24.49,24.53,136600.0,17.6399,17.6759,17.5968,17.6256,136600.0
2008-10-15 11:50:00,24.54,24.65,24.47,24.59,179000.0,17.6328,17.7118,17.5825,17.6687,179000.0
2008-10-15 12:00:00,24.59,24.68,24.53,24.54,255500.0,17.6687,17.7334,17.6256,17.6328,255500.0
2008-10-15 12:10:00,24.54,24.57,24.39,24.45,239900.0,17.6328,17.6543,17.525,17.5681,239900.0
2008-10-15 12:20:00,24.43,24.46,24.24,24.26,368900.0,17.5537,17.5753,17.4172,17.4316,368900.0
2008-10-15 12:30:00,24.26,24.49,24.26,24.49,272300.0,17.4316,17.5968,17.4316,17.5968,272300.0
2008-10-15 12:40:00,24.49,24.62,24.48,24.53,269000.0,17.5968,17.6902,17.5897,17.6256,269000.0
2008-10-15 12:50:00,24.53,24.61,24.48,24.49,157100.0,17.6256,17.6831,17.5897,17.5968,157100.0
2008-10-15 13:00:00,24.49,24.49,24.34,24.39,98100.0,17.5968,17.5968,17.4891,17.525,98100.0
2008-10-15 13:10:00,24.39,24.4,24.14,24.16,387200.0,17.525,17.5322,17.3453,17.3597,387200.0
2008-10-15 13:20:00,24.17,24.27,24.08,24.19,396800.0,17.3669,17.4388,17.3022,17.3813,396800.0
2008-10-15 13:30:00,24.19,24.23,23.9,23.97,318600.0,17.3813,17.41,17.1729,17.2232,318600.0
2008-10-15 13:40:00,23.98,24.02,23.9,24.01,259500.0,17.2304,17.2591,17.1729,17.2519,259500.0
2008-10-15 13:50:00,24.01,24.01,23.85,23.88,159500.0,17.2519,17.2519,17.137,17.1585,159500.0
2008-10-15 14:00:00,23.87,23.91,23.76,23.84,315300.0,17.1513,17.1801,17.0723,17.1298,315300.0
2008-10-15 14:10:00,23.84,23.86,23.74,23.77,210800.0,17.1298,17.1442,17.0579,17.0795,210800.0
2008-10-15 14:20:00,23.78,24.01,23.77,23.98,249400.0,17.0867,17.2519,17.0795,17.2304,249400.0
2008-10-15 14:30:00,23.99,24.05,23.89,23.91,181800.0,17.2376,17.2807,17.1657,17.1801,181800.0
2008-10-15 14:40:00,23.92,24.24,23.92,24.23,563800.0,17.1873,17.4172,17.1873,17.41,563800.0
2008-10-15 14:50:00,24.24,24.25,24.02,24.02,489500.0,17.4172,17.4244,17.2591,17.2591,489500.0
2008-10-15 15:00:00,24.03,24.35,23.9,24.34,579300.0,17.2663,17.4962,17.1729,17.4891,579300.0
2008-10-15 15:10:00,24.33,24.33,24.0,24.08,425500.0,17.4819,17.4819,17.2448,17.3022,425500.0
2008-10-15 15:20:00,24.08,24.21,23.92,23.97,523800.0,17.3022,17.3956,17.1873,17.2232,523800.0
2008-10-15 15:30:00,23.98,24.0,23.79,23.83,437100.0,17.2304,17.2448,17.0939,17.1226,437100.0
2008-10-15 15:40:00,23.83,23.99,23.71,23.72,576100.0,17.1226,17.2376,17.0364,17.0436,576100.0
2008-10-15 15:50:00,23.72,23.74,23.41,23.49,983400.0,17.0436,17.0579,16.8208,16.8783,983400.0
2008-10-15 16:00:00,23.45,23.51,23.41,23.42,3600.0,16.8496,16.8927,16.8208,16.828,3600.0
2008-10-15 16:10:00,23.51,23.51,23.51,23.51,7500.0,16.8927,16.8927,16.8927,16.8927,7500.0
2008-10-16 09:30:00,23.44,23.7,23.17,23.63,310000.0,16.8424,17.0292,16.6484,16.9789,310000.0
2008-10-16 09:40:00,23.64,23.99,23.62,23.85,574300.0,16.9861,17.2376,16.9717,17.137,574300.0
2008-10-16 09:50:00,23.86,23.93,23.56,23.64,515300.0,17.1442,17.1945,16.9286,16.9861,515300.0
2008-10-16 10:00:00,23.64,23.66,23.3,23.36,733100.0,16.9861,17.0005,16.7418,16.7849,733100.0
2008-10-16 10:10:00,23.38,23.39,22.97,23.1,694000.0,16.7993,16.8065,16.5047,16.5981,694000.0
2008-10-16 10:20:00,23.1,23.32,23.08,23.09,1077400.0,16.5981,16.7562,16.5837,16.5909,1077400.0
2008-10-16 10:30:00,23.09,23.1,22.85,22.95,570200.0,16.5909,16.5981,16.4184,16.4903,570200.0
2008-10-16 10:40:00,22.94,23.1,22.83,23.08,636300.0,16.4831,16.5981,16.4041,16.5837,636300.0
2008-10-16 10:50:00,23.08,23.14,22.73,22.73,712600.0,16.5837,16.6268,16.3322,16.3322,712600.0
2008-10-16 11:00:00,22.75,22.78,22.57,22.57,506500.0,16.3466,16.3681,16.2173,16.2173,506500.0
2008-10-16 11:10:00,22.58,22.71,22.46,22.65,343200.0,16.2244,16.3178,16.1382,16.2747,343200.0
2008-10-16 11:20:00,22.65,22.8,22.62,22.65,209400.0,16.2747,16.3825,16.2532,16.2747,209400.0
2008-10-16 11:30:00,22.66,23.04,22.64,22.88,774700.0,16.2819,16.555,16.2676,16.44,774700.0
2008-10-16 11:40:00,22.89,23.07,22.79,22.99,443300.0,16.4472,16.5765,16.3753,16.519,443300.0
2008-10-16 11:50:00,22.99,23.27,22.88,23.1,400900.0,16.519,16.7202,16.44,16.5981,400900.0
2008-10-16 12:00:00,23.09,23.15,22.83,22.99,581000.0,16.5909,16.634,16.4041,16.519,581000.0
2008-10-16 12:10:00,23.0,23.65,23.0,23.43,689800.0,16.5262,16.9933,16.5262,16.8352,689800.0
2008-10-16 12:20:00,23.42,23.8,23.41,23.41,722000.0,16.828,17.101,16.8208,16.8208,722000.0
2008-10-16 12:30:00,23.4,23.53,23.32,23.5,445100.0,16.8136,16.907,16.7562,16.8855,445100.0
2008-10-16 12:40:00,23.5,23.58,23.2,23.41,538600.0,16.8855,16.943,16.6699,16.8208,538600.0
2008-10-16 12:50:00,23.41,23.52,23.21,23.26,529800.0,16.8208,16.8999,16.6771,16.713,529800.0
2008-10-16 13:00:00,23.25,23.43,23.15,23.16,509200.0,16.7059,16.8352,16.634,16.6412,509200.0
2008-10-16 13:10:00,23.19,23.53,23.16,23.41,525500.0,16.6627,16.907,16.6412,16.8208,525500.0
2008-10-16 13:20:00,23.41,23.6,23.31,23.36,471500.0,16.8208,16.9573,16.749,16.7849,471500.0
2008-10-16 13:30:00,23.36,23.45,23.15,23.2,358100.0,16.7849,16.8496,16.634,16.6699,358100.0
2008-10-16 13:40:00,23.2,23.41,23.18,23.33,361200.0,16.6699,16.8208,16.6556,16.7633,361200.0
2008-10-16 13:50:00,23.34,23.76,23.3,23.63,217900.0,16.7705,17.0723,16.7418,16.9789,217900.0
2008-10-16 14:00:00,23.63,23.69,23.39,23.39,304100.0,16.9789,17.022,16.8065,16.8065,304100.0
2008-10-16 14:10:00,23.4,23.46,23.27,23.38,271800.0,16.8136,16.8567,16.7202,16.7993,271800.0
2008-10-16 14:20:00,23.37,23.43,23.2,23.3,388800.0,16.7921,16.8352,16.6699,16.7418,388800.0
2008-10-16 14:30:00,23.32,23.49,23.24,23.48,250600.0,16.7562,16.8783,16.6987,16.8711,250600.0
2008-10-16 14:40:00,23.49,23.81,23.41,23.8,414100.0,16.8783,17.1082,16.8208,17.101,414100.0
2008-10-16 14:50:00,23.8,23.84,23.61,23.65,240900.0,17.101,17.1298,16.9645,16.9933,240900.0
2008-10-16 15:00:00,23.66,24.07,23.57,24.07,530800.0,17.0005,17.2951,16.9358,17.2951,530800.0
2008-10-16 15:10:00,24.07,24.32,23.98,24.15,691900.0,17.2951,17.4747,17.2304,17.3525,691900.0
2008-10-16 15:20:00,24.14,24.21,24.06,24.2,480500.0,17.3453,17.3956,17.2879,17.3885,480500.0
2008-10-16 15:30:00,24.21,24.32,23.93,24.15,492700.0,17.3956,17.4747,17.1945,17.3525,492700.0
2008-10-16 15:40:00,24.14,24.53,24.14,24.53,507900.0,17.3453,17.6256,17.3453,17.6256,507900.0
2008-10-16 15:50:00,24.54,24.58,24.38,24.43,694200.0,17.6328,17.6615,17.5178,17.5537,694200.0
2008-10-16 16:00:00,24.32,24.47,24.32,24.47,4400.0,17.4747,17.5825,17.4747,17.5825,4400.0
2008-10-16 16:10:00,24.47,24.47,24.47,24.47,0.0,17.5825,17.5825,17.5825,17.5825,0.0
2008-10-17 09:30:00,23.7,24.32,23.24,23.74,337900.0,17.0292,17.4747,16.6987,17.0579,337900.0
2008-10-17 09:40:00,23.74,24.03,23.74,23.86,244900.0,17.0579,17.2663,17.0579,17.1442,244900.0
2008-10-17 09:50:00,23.86,24.14,23.84,24.13,647300.0,17.1442,17.3453,17.1298,17.3382,647300.0
2008-10-17 10:00:00,24.13,24.23,24.01,24.02,253600.0,17.3382,17.41,17.2519,17.2591,253600.0
2008-10-17 10:10:00,24.02,24.05,23.81,24.04,375900.0,17.2591,17.2807,17.1082,17.2735,375900.0
2008-10-17 10:20:00,24.05,24.12,23.92,24.09,420800.0,17.2807,17.331,17.1873,17.3094,420800.0
2008-10-17 10:30:00,24.09,24.09,23.85,23.94,247700.0,17.3094,17.3094,17.137,17.2016,247700.0
2008-10-17 10:40:00,23.95,24.35,23.91,24.35,152200.0,17.2088,17.4962,17.1801,17.4962,152200.0
2008-10-17 10:50:00,24.35,24.38,24.2,24.25,163900.0,17.4962,17.5178,17.3885,17.4244,163900.0
2008-10-17 11:00:00,24.26,24.54,24.25,24.5,172000.0,17.4316,17.6328,17.4244,17.604,172000.0
2008-10-17 11:10:00,24.49,24.49,24.22,24.23,246400.0,17.5968,17.5968,17.4028,17.41,246400.0
2008-10-17 11:20:00,24.23,24.27,24.17,24.18,184400.0,17.41,17.4388,17.3669,17.3741,184400.0
2008-10-17 11:30:00,24.18,24.26,24.06,24.1,153400.0,17.3741,17.4316,17.2879,17.3166,153400.0
2008-10-17 11:40:00,24.11,24.23,24.08,24.12,176500.0,17.3238,17.41,17.3022,17.331,176500.0
2008-10-17 11:50:00,24.14,24.21,24.13,24.19,44500.0,17.3453,17.3956,17.3382,17.3813,44500.0
2008-10-17 12:00:00,24.19,24.3,24.19,24.25,65300.0,17.3813,17.4603,17.3813,17.4244,65300.0
2008-10-17 12:10:00,24.26,24.34,24.22,24.29,72600.0,17.4316,17.4891,17.4028,17.4531,72600.0
2008-10-17 12:20:00,24.29,24.42,24.29,24.35,67200.0,17.4531,17.5465,17.4531,17.4962,67200.0
2008-10-17 12:30:00,24.34,24.37,24.22,24.32,52200.0,17.4891,17.5106,17.4028,17.4747,52200.0
2008-10-17 12:40:00,24.32,24.54,24.32,24.54,100700.0,17.4747,17.6328,17.4747,17.6328,100700.0
2008-10-17 12:50:00,24.54,24.79,24.5,24.74,240100.0,17.6328,17.8124,17.604,17.7765,240100.0
2008-10-17 13:00:00,24.74,24.9,24.72,24.73,224300.0,17.7765,17.8914,17.7621,17.7693,224300.0
2008-10-17 13:10:00,24.75,24.78,24.65,24.71,508300.0,17.7837,17.8052,17.7118,17.7549,508300.0
2008-10-17 13:20:00,24.71,24.88,24.71,24.82,310400.0,17.7549,17.8771,17.7549,17.834,310400.0
2008-10-17 13:30:00,24.82,25.11,24.81,25.1,305800.0,17.834,18.0423,17.8268,18.0351,305800.0
2008-10-17 13:40:00,25.11,25.18,24.89,24.93,602900.0,18.0423,18.0926,17.8842,17.913,602900.0
2008-10-17 13:50:00,24.93,24.98,24.83,24.9,145800.0,17.913,17.9489,17.8411,17.8914,145800.0
2008-10-17 14:00:00,24.91,25.03,24.83,24.85,380700.0,17.8986,17.9848,17.8411,17.8555,380700.0
2008-10-17 14:10:00,24.85,24.9,24.74,24.74,247900.0,17.8555,17.8914,17.7765,17.7765,247900.0
2008-10-17 14:20:00,24.74,24.74,24.53,24.61,209100.0,17.7765,17.7765,17.6256,17.6831,209100.0
2008-10-17 14:30:00,24.61,24.76,24.42,24.42,241400.0,17.6831,17.7908,17.5465,17.5465,241400.0
2008-10-17 14:40:00,24.42,24.67,24.29,24.64,382900.0,17.5465,17.7262,17.4531,17.7046,382900.0
2008-10-17 14:50:00,24.63,24.67,24.5,24.59,320200.0,17.6974,17.7262,17.604,17.6687,320200.0
2008-10-17 15:00:00,24.6,24.8,24.56,24.62,241800.0,17.6759,17.8196,17.6471,17.6902,241800.0
2008-10-17 15:10:00,24.62,24.62,24.31,24.31,320400.0,17.6902,17.6902,17.4675,17.4675,320400.0
2008-10-17 15:20:00,24.3,24.36,24.03,24.28,553300.0,17.4603,17.5034,17.2663,17.4459,553300.0
2008-10-17 15:30:00,24.28,24.45,24.03,24.18,611400.0,17.4459,17.5681,17.2663,17.3741,611400.0
2008-10-17 15:40:00,24.18,24.4,24.11,24.17,863400.0,17.3741,17.5322,17.3238,17.3669,863400.0
2008-10-17 15:50:00,24.17,24.22,23.95,23.95,748500.0,17.3669,17.4028,17.2088,17.2088,748500.0
2008-10-17 16:00:00,23.95,23.97,23.46,23.61,7900.0,17.2088,17.2232,16.8567,16.9645,7900.0
2008-10-17 16:10:00,23.61,23.61,23.61,23.61,0.0,16.9645,16.9645,16.9645,16.9645,0.0
2008-10-20 09:30:00,24.4,24.49,24.1,24.33,400200.0,17.5322,17.5968,17.3166,17.4819,400200.0
2008-10-20 09:40:00,24.34,24.39,24.17,24.36,145600.0,17.4891,17.525,17.3669,17.5034,145600.0
2008-10-20 09:50:00,24.37,24.7,24.37,24.67,641400.0,17.5106,17.7477,17.5106,17.7262,641400.0
2008-10-20 10:00:00,24.69,24.9,24.6,24.65,375600.0,17.7405,17.8914,17.6759,17.7118,375600.0
2008-10-20 10:10:00,24.63,24.7,24.45,24.56,294700.0,17.6974,17.7477,17.5681,17.6471,294700.0
2008-10-20 10:20:00,24.58,24.6,24.35,24.35,232200.0,17.6615,17.6759,17.4962,17.4962,232200.0
2008-10-20 10:30:00,24.37,24.53,24.34,24.48,182500.0,17.5106,17.6256,17.4891,17.5897,182500.0
2008-10-20 10:40:00,24.5,24.55,24.42,24.53,365800.0,17.604,17.6399,17.5465,17.6256,365800.0
2008-10-20 10:50:00,24.54,24.57,24.19,24.28,524500.0,17.6328,17.6543,17.3813,17.4459,524500.0
2008-10-20 11:00:00,24.28,24.3,24.12,24.12,502300.0,17.4459,17.4603,17.331,17.331,502300.0
2008-10-20 11:10:00,24.12,24.15,23.97,24.12,269900.0,17.331,17.3525,17.2232,17.331,269900.0
2008-10-20 11:20:00,24.12,24.26,24.1,24.25,467900.0,17.331,17.4316,17.3166,17.4244,467900.0
2008-10-20 11:30:00,24.27,24.32,24.16,24.21,176400.0,17.4388,17.4747,17.3597,17.3956,176400.0
2008-10-20 11:40:00,24.22,24.4,24.14,24.34,228700.0,17.4028,17.5322,17.3453,17.4891,228700.0
2008-10-20 11:50:00,24.34,24.38,24.29,24.32,166500.0,17.4891,17.5178,17.4531,17.4747,166500.0
2008-10-20 12:00:00,24.32,24.32,24.21,24.3,212100.0,17.4747,17.4747,17.3956,17.4603,212100.0
2008-10-20 12:10:00,24.31,24.48,24.28,24.42,330200.0,17.4675,17.5897,17.4459,17.5465,330200.0
2008-10-20 12:20:00,24.42,24.44,24.28,24.33,193600.0,17.5465,17.5609,17.4459,17.4819,193600.0
2008-10-20 12:30:00,24.33,24.42,24.25,24.31,201300.0,17.4819,17.5465,17.4244,17.4675,201300.0
2008-10-20 12:40:00,24.32,24.32,24.19,24.31,269300.0,17.4747,17.4747,17.3813,17.4675,269300.0
2008-10-20 12:50:00,24.3,24.3,24.2,24.26,210400.0,17.4603,17.4603,17.3885,17.4316,210400.0
2008-10-20 13:00:00,24.25,24.26,24.13,24.22,197400.0,17.4244,17.4316,17.3382,17.4028,197400.0
2008-10-20 13:10:00,24.22,24.31,24.21,24.31,153500.0,17.4028,17.4675,17.3956,17.4675,153500.0
2008-10-20 13:20:00,24.32,24.43,24.28,24.39,115600.0,17.4747,17.5537,17.4459,17.525,115600.0
2008-10-20 13:30:00,24.39,24.46,24.32,24.33,158300.0,17.525,17.5753,17.4747,17.4819,158300.0
2008-10-20 13:40:00,24.33,24.45,24.3,24.42,154400.0,17.4819,17.5681,17.4603,17.5465,154400.0
2008-10-20 13:50:00,24.43,24.46,24.35,24.37,414200.0,17.5537,17.5753,17.4962,17.5106,414200.0
2008-10-20 14:00:00,24.37,24.54,24.33,24.5,336500.0,17.5106,17.6328,17.4819,17.604,336500.0
2008-10-20 14:10:00,24.5,24.51,24.32,24.35,187600.0,17.604,17.6112,17.4747,17.4962,187600.0
2008-10-20 14:20:00,24.36,24.41,24.3,24.35,231000.0,17.5034,17.5394,17.4603,17.4962,231000.0
2008-10-20 14:30:00,24.35,24.38,24.24,24.37,558800.0,17.4962,17.5178,17.4172,17.5106,558800.0
2008-10-20 14:40:00,24.37,24.55,24.36,24.49,161100.0,17.5106,17.6399,17.5034,17.5968,161100.0
2008-10-20 14:50:00,24.48,24.5,24.37,24.5,184500.0,17.5897,17.604,17.5106,17.604,184500.0
2008-10-20 15:00:00,24.5,24.58,24.4,24.5,384100.0,17.604,17.6615,17.5322,17.604,384100.0
2008-10-20 15:10:00,24.5,24.58,24.43,24.56,353100.0,17.604,17.6615,17.5537,17.6471,353100.0
2008-10-20 15:20:00,24.57,24.59,24.47,24.52,541700.0,17.6543,17.6687,17.5825,17.6184,541700.0
2008-10-20 15:30:00,24.51,24.74,24.43,24.7,429600.0,17.6112,17.7765,17.5537,17.7477,429600.0
2008-10-20 15:40:00,24.7,24.73,24.59,24.68,435900.0,17.7477,17.7693,17.6687,17.7334,435900.0
2008-10-20 15:50:00,24.69,24.92,24.68,24.89,533700.0,17.7405,17.9058,17.7334,17.8842,533700.0
2008-10-20 16:00:00,24.92,24.92,24.67,24.67,500.0,17.9058,17.9058,17.7262,17.7262,500.0
2008-10-20 16:10:00,24.67,24.67,24.67,24.67,0.0,17.7262,17.7262,17.7262,17.7262,0.0
2008-10-21 09:30:00,24.73,24.73,24.47,24.59,622300.0,17.7693,17.7693,17.5825,17.6687,622300.0
2008-10-21 09:40:00,24.6,24.7,24.58,24.65,1155200.0,17.6759,17.7477,17.6615,17.7118,1155200.0
2008-10-21 09:50:00,24.64,24.68,24.55,24.68,681400.0,17.7046,17.7334,17.6399,17.7334,681400.0
2008-10-21 10:00:00,24.69,24.95,24.64,24.95,755100.0,17.7405,17.9274,17.7046,17.9274,755100.0
2008-10-21 10:10:00,24.94,25.1,24.91,25.03,407000.0,17.9202,18.0351,17.8986,17.9848,407000.0
2008-10-21 10:20:00,25.03,25.09,24.98,25.0,258400.0,17.9848,18.028,17.9489,17.9633,258400.0
2008-10-21 10:30:00,24.99,24.99,24.89,24.96,87900.0,17.9561,17.9561,17.8842,17.9345,87900.0
2008-10-21 10:40:00,24.94,25.03,24.89,24.91,97600.0,17.9202,17.9848,17.8842,17.8986,97600.0
2008-10-21 10:50:00,24.91,24.94,24.81,24.84,111900.0,17.8986,17.9202,17.8268,17.8483,111900.0
2008-10-21 11:00:00,24.83,24.91,24.8,24.82,116700.0,17.8411,17.8986,17.8196,17.834,116700.0
2008-10-21 11:10:00,24.81,24.86,24.79,24.83,94300.0,17.8268,17.8627,17.8124,17.8411,94300.0
2008-10-21 11:20:00,24.82,24.82,24.71,24.77,190100.0,17.834,17.834,17.7549,17.798,190100.0
2008-10-21 11:30:00,24.77,24.83,24.76,24.78,54700.0,17.798,17.8411,17.7908,17.8052,54700.0
2008-10-21 11:40:00,24.78,24.84,24.61,24.61,90600.0,17.8052,17.8483,17.6831,17.6831,90600.0
2008-10-21 11:50:00,24.61,24.61,24.33,24.37,266100.0,17.6831,17.6831,17.4819,17.5106,266100.0
2008-10-21 12:00:00,24.36,24.53,24.3,24.44,401500.0,17.5034,17.6256,17.4603,17.5609,401500.0
2008-10-21 12:10:00,24.46,24.48,24.3,24.36,144400.0,17.5753,17.5897,17.4603,17.5034,144400.0
2008-10-21 12:20:00,24.37,24.48,24.33,24.47,150700.0,17.5106,17.5897,17.4819,17.5825,150700.0
2008-10-21 12:30:00,24.46,24.55,24.44,24.51,89000.0,17.5753,17.6399,17.5609,17.6112,89000.0
2008-10-21 12:40:00,24.52,24.52,24.34,24.39,101200.0,17.6184,17.6184,17.4891,17.525,101200.0
2008-10-21 12:50:00,24.39,24.41,24.23,24.23,135600.0,17.525,17.5394,17.41,17.41,135600.0
2008-10-21 13:00:00,24.24,24.4,24.22,24.36,160700.0,17.4172,17.5322,17.4028,17.5034,160700.0
2008-10-21 13:10:00,24.36,24.44,24.33,24.4,117500.0,17.5034,17.5609,17.4819,17.5322,117500.0
2008-10-21 13:20:00,24.41,24.59,24.41,24.49,135100.0,17.5394,17.6687,17.5394,17.5968,135100.0
2008-10-21 13:30:00,24.48,24.62,24.43,24.62,169400.0,17.5897,17.6902,17.5537,17.6902,169400.0
2008-10-21 13:40:00,24.63,24.65,24.52,24.55,188700.0,17.6974,17.7118,17.6184,17.6399,188700.0
2008-10-21 13:50:00,24.55,24.56,24.46,24.54,88900.0,17.6399,17.6471,17.5753,17.6328,88900.0
2008-10-21 14:00:00,24.54,24.62,24.52,24.54,82100.0,17.6328,17.6902,17.6184,17.6328,82100.0
2008-10-21 14:10:00,24.54,24.72,24.53,24.7,388300.0,17.6328,17.7621,17.6256,17.7477,388300.0
2008-10-21 14:20:00,24.7,24.82,24.7,24.81,145100.0,17.7477,17.834,17.7477,17.8268,145100.0
2008-10-21 14:30:00,24.83,24.86,24.74,24.8,216500.0,17.8411,17.8627,17.7765,17.8196,216500.0
2008-10-21 14:40:00,24.81,24.96,24.81,24.83,194600.0,17.8268,17.9345,17.8268,17.8411,194600.0
2008-10-21 14:50:00,24.83,24.84,24.74,24.79,117300.0,17.8411,17.8483,17.7765,17.8124,117300.0
2008-10-21 15:00:00,24.8,24.94,24.72,24.76,209000.0,17.8196,17.9202,17.7621,17.7908,209000.0
2008-10-21 15:10:00,24.77,24.85,24.61,24.61,180800.0,17.798,17.8555,17.6831,17.6831,180800.0
2008-10-21 15:20:00,24.6,24.64,24.48,24.48,498200.0,17.6759,17.7046,17.5897,17.5897,498200.0
2008-10-21 15:30:00,24.5,24.52,24.32,24.4,471200.0,17.604,17.6184,17.4747,17.5322,471200.0
2008-10-21 15:40:00,24.39,24.5,24.18,24.23,653300.0,17.525,17.604,17.3741,17.41,653300.0
2008-10-21 15:50:00,24.23,24.37,24.23,24.27,483000.0,17.41,17.5106,17.41,17.4388,483000.0
2008-10-21 16:00:00,24.24,24.24,24.03,24.03,300.0,17.4172,17.4172,17.2663,17.2663,300.0
2008-10-21 16:10:00,24.03,24.03,24.03,24.03,0.0,17.2663,17.2663,17.2663,17.2663,0.0
2008-10-22 09:30:00,23.61,23.85,23.61,23.63,105200.0,16.9645,17.137,16.9645,16.9789,105200.0
2008-10-22 09:40:00,23.64,23.82,23.59,23.74,311300.0,16.9861,17.1154,16.9502,17.0579,311300.0
2008-10-22 09:50:00,23.73,23.73,23.5,23.51,642800.0,17.0508,17.0508,16.8855,16.8927,642800.0
2008-10-22 10:00:00,23.51,23.6,23.38,23.41,1414400.0,16.8927,16.9573,16.7993,16.8208,1414400.0
2008-10-22 10:10:00,23.41,23.59,23.39,23.51,1441400.0,16.8208,16.9502,16.8065,16.8927,1441400.0
2008-10-22 10:20:00,23.52,23.6,23.39,23.47,509000.0,16.8999,16.9573,16.8065,16.8639,509000.0
2008-10-22 10:30:00,23.46,23.55,23.38,23.48,1327700.0,16.8567,16.9214,16.7993,16.8711,1327700.0
2008-10-22 10:40:00,23.48,23.65,23.42,23.62,973100.0,16.8711,16.9933,16.828,16.9717,973100.0
2008-10-22 10:50:00,23.63,23.67,23.55,23.67,250000.0,16.9789,17.0076,16.9214,17.0076,250000.0
2008-10-22 11:00:00,23.67,23.68,23.53,23.59,196000.0,17.0076,17.0148,16.907,16.9502,196000.0
2008-10-22 11:10:00,23.6,23.73,23.59,23.69,240400.0,16.9573,17.0508,16.9502,17.022,240400.0
2008-10-22 11:20:00,23.68,23.68,23.45,23.47,853900.0,17.0148,17.0148,16.8496,16.8639,853900.0
2008-10-22 11:30:00,23.47,23.58,23.42,23.47,493100.0,16.8639,16.943,16.828,16.8639,493100.0
2008-10-22 11:40:00,23.46,23.7,23.45,23.66,560200.0,16.8567,17.0292,16.8496,17.0005,560200.0
2008-10-22 11:50:00,23.64,23.69,23.59,23.65,205600.0,16.9861,17.022,16.9502,16.9933,205600.0
2008-10-22 12:00:00,23.65,23.65,23.54,23.61,397600.0,16.9933,16.9933,16.9142,16.9645,397600.0
2008-10-22 12:10:00,23.61,23.64,23.53,23.63,233200.0,16.9645,16.9861,16.907,16.9789,233200.0
2008-10-22 12:20:00,23.63,23.78,23.63,23.67,280400.0,16.9789,17.0867,16.9789,17.0076,280400.0
2008-10-22 12:30:00,23.67,23.69,23.62,23.68,236400.0,17.0076,17.022,16.9717,17.0148,236400.0
2008-10-22 12:40:00,23.66,23.68,23.58,23.6,179600.0,17.0005,17.0148,16.943,16.9573,179600.0
2008-10-22 12:50:00,23.61,23.67,23.59,23.61,139400.0,16.9645,17.0076,16.9502,16.9645,139400.0
2008-10-22 13:00:00,23.6,23.6,23.46,23.51,268000.0,16.9573,16.9573,16.8567,16.8927,268000.0
2008-10-22 13:10:00,23.5,23.5,23.36,23.43,606900.0,16.8855,16.8855,16.7849,16.8352,606900.0
2008-10-22 13:20:00,23.43,23.45,23.28,23.35,589400.0,16.8352,16.8496,16.7274,16.7777,589400.0
2008-10-22 13:30:00,23.35,23.38,23.18,23.21,229500.0,16.7777,16.7993,16.6556,16.6771,229500.0
2008-10-22 13:40:00,23.21,23.35,23.2,23.35,267900.0,16.6771,16.7777,16.6699,16.7777,267900.0
2008-10-22 13:50:00,23.35,23.4,23.25,23.38,134100.0,16.7777,16.8136,16.7059,16.7993,134100.0
2008-10-22 14:00:00,23.38,23.39,23.22,23.22,96900.0,16.7993,16.8065,16.6843,16.6843,96900.0
2008-10-22 14:10:00,23.23,23.3,23.19,23.29,81000.0,16.6915,16.7418,16.6627,16.7346,81000.0
2008-10-22 14:20:00,23.29,23.38,23.27,23.36,187700.0,16.7346,16.7993,16.7202,16.7849,187700.0
2008-10-22 14:30:00,23.36,23.36,23.18,23.22,454900.0,16.7849,16.7849,16.6556,16.6843,454900.0
2008-10-22 14:40:00,23.21,23.21,23.09,23.13,259300.0,16.6771,16.6771,16.5909,16.6196,259300.0
2008-10-22 14:50:00,23.12,23.13,23.01,23.12,253300.0,16.6124,16.6196,16.5334,16.6124,253300.0
2008-10-22 15:00:00,23.13,23.17,23.02,23.1,232400.0,16.6196,16.6484,16.5406,16.5981,232400.0
2008-10-22 15:10:00,23.13,23.13,22.84,22.86,436900.0,16.6196,16.6196,16.4113,16.4256,436900.0
2008-10-22 15:20:00,22.86,22.96,22.81,22.81,691700.0,16.4256,16.4975,16.3897,16.3897,691700.0
2008-10-22 15:30:00,22.82,22.83,22.55,22.55,721300.0,16.3969,16.4041,16.2029,16.2029,721300.0
2008-10-22 15:40:00,22.54,22.8,22.33,22.75,1332600.0,16.1957,16.3825,16.0448,16.3466,1332600.0
2008-10-22 15:50:00,22.75,23.04,22.72,23.01,1970100.0,16.3466,16.555,16.325,16.5334,1970100.0
2008-10-22 16:00:00,22.97,23.33,22.77,23.25,36100.0,16.5047,16.7633,16.361,16.7059,36100.0
2008-10-22 16:10:00,23.25,23.25,23.25,23.25,0.0,16.7059,16.7059,16.7059,16.7059,0.0
2008-10-23 09:30:00,23.24,23.28,23.0,23.01,84000.0,16.6987,16.7274,16.5262,16.5334,84000.0
2008-10-23 09:40:00,23.02,23.14,22.69,22.69,616800.0,16.5406,16.6268,16.3035,16.3035,616800.0
2008-10-23 09:50:00,22.69,22.93,22.6,22.92,537200.0,16.3035,16.4759,16.2388,16.4687,537200.0
2008-10-23 10:00:00,22.92,23.15,22.9,23.05,944800.0,16.4687,16.634,16.4544,16.5622,944800.0
2008-10-23 10:10:00,23.06,23.21,23.0,23.06,547600.0,16.5693,16.6771,16.5262,16.5693,547600.0
2008-10-23 10:20:00,23.07,23.18,22.87,22.94,604500.0,16.5765,16.6556,16.4328,16.4831,604500.0
2008-10-23 10:30:00,22.93,23.11,22.9,23.07,298700.0,16.4759,16.6053,16.4544,16.5765,298700.0
2008-10-23 10:40:00,23.07,23.53,23.06,23.29,496100.0,16.5765,16.907,16.5693,16.7346,496100.0
2008-10-23 10:50:00,23.3,23.55,23.3,23.53,329300.0,16.7418,16.9214,16.7418,16.907,329300.0
2008-10-23 11:00:00,23.53,23.6,23.33,23.38,877300.0,16.907,16.9573,16.7633,16.7993,877300.0
2008-10-23 11:10:00,23.38,23.47,23.19,23.21,174500.0,16.7993,16.8639,16.6627,16.6771,174500.0
2008-10-23 11:20:00,23.22,23.29,23.15,23.2,262400.0,16.6843,16.7346,16.634,16.6699,262400.0
2008-10-23 11:30:00,23.2,23.37,23.19,23.36,99900.0,16.6699,16.7921,16.6627,16.7849,99900.0
2008-10-23 11:40:00,23.36,23.36,23.05,23.18,258100.0,16.7849,16.7849,16.5622,16.6556,258100.0
2008-10-23 11:50:00,23.18,23.29,23.18,23.23,123000.0,16.6556,16.7346,16.6556,16.6915,123000.0
2008-10-23 12:00:00,23.23,23.23,23.01,23.02,260900.0,16.6915,16.6915,16.5334,16.5406,260900.0
2008-10-23 12:10:00,23.01,23.06,22.85,22.85,271000.0,16.5334,16.5693,16.4184,16.4184,271000.0
2008-10-23 12:20:00,22.84,22.86,22.67,22.7,277700.0,16.4113,16.4256,16.2891,16.3107,277700.0
2008-10-23 12:30:00,22.71,22.74,22.58,22.6,346400.0,16.3178,16.3394,16.2244,16.2388,346400.0
2008-10-23 12:40:00,22.59,22.78,22.51,22.66,412800.0,16.2316,16.3681,16.1741,16.2819,412800.0
2008-10-23 12:50:00,22.66,22.7,22.43,22.46,296100.0,16.2819,16.3107,16.1167,16.1382,296100.0
2008-10-23 13:00:00,22.43,22.53,22.32,22.48,642700.0,16.1167,16.1885,16.0376,16.1526,642700.0
2008-10-23 13:10:00,22.47,22.69,22.45,22.62,661500.0,16.1454,16.3035,16.131,16.2532,661500.0
2008-10-23 13:20:00,22.62,22.62,22.38,22.38,321300.0,16.2532,16.2532,16.0807,16.0807,321300.0
2008-10-23 13:30:00,22.38,22.54,22.27,22.4,779600.0,16.0807,16.1957,16.0017,16.0951,779600.0
2008-10-23 13:40:00,22.4,22.58,22.38,22.4,619300.0,16.0951,16.2244,16.0807,16.0951,619300.0
2008-10-23 13:50:00,22.4,22.5,22.3,22.44,265800.0,16.0951,16.167,16.0233,16.1238,265800.0
2008-10-23 14:00:00,22.43,22.43,22.13,22.21,649900.0,16.1167,16.1167,15.9011,15.9586,649900.0
2008-10-23 14:10:00,22.23,22.23,22.0,22.0,464100.0,15.973,15.973,15.8077,15.8077,464100.0
2008-10-23 14:20:00,22.0,22.24,21.92,22.23,343300.0,15.8077,15.9801,15.7502,15.973,343300.0
2008-10-23 14:30:00,22.23,22.51,22.13,22.51,408300.0,15.973,16.1741,15.9011,16.1741,408300.0
2008-10-23 14:40:00,22.54,22.55,22.16,22.16,547600.0,16.1957,16.2029,15.9227,15.9227,547600.0
2008-10-23 14:50:00,22.18,22.25,22.03,22.25,551200.0,15.937,15.9873,15.8292,15.9873,551200.0
2008-10-23 15:00:00,22.26,22.7,22.14,22.69,689700.0,15.9945,16.3107,15.9083,16.3035,689700.0
2008-10-23 15:10:00,22.68,22.83,22.41,22.44,672700.0,16.2963,16.4041,16.1023,16.1238,672700.0
2008-10-23 15:20:00,22.43,22.74,22.38,22.58,547500.0,16.1167,16.3394,16.0807,16.2244,547500.0
2008-10-23 15:30:00,22.58,22.62,22.3,22.31,709600.0,16.2244,16.2532,16.0233,16.0304,709600.0
2008-10-23 15:40:00,22.3,23.14,22.28,23.13,1330000.0,16.0233,16.6268,16.0089,16.6196,1330000.0
2008-10-23 15:50:00,23.01,23.13,22.85,23.09,595200.0,16.5334,16.6196,16.4184,16.5909,595200.0
2008-10-23 16:00:00,23.12,23.16,22.89,22.94,2100.0,16.6124,16.6412,16.4472,16.4831,2100.0
2008-10-23 16:10:00,23.16,23.4,23.16,23.4,41900.0,16.6412,16.8136,16.6412,16.8136,41900.0
2008-10-24 09:30:00,21.65,21.92,21.56,21.74,200700.0,15.5562,15.7502,15.4915,15.6209,200700.0
2008-10-24 09:40:00,21.77,22.0,21.67,22.0,259100.0,15.6424,15.8077,15.5706,15.8077,259100.0
2008-10-24 09:50:00,22.01,22.25,21.88,22.17,629900.0,15.8149,15.9873,15.7215,15.9298,629900.0
2008-10-24 10:00:00,22.17,22.34,21.94,22.0,813900.0,15.9298,16.052,15.7646,15.8077,813900.0
2008-10-24 10:10:00,22.0,22.11,21.84,22.11,544500.0,15.8077,15.8867,15.6927,15.8867,544500.0
2008-10-24 10:20:00,22.11,22.18,21.81,21.96,482800.0,15.8867,15.937,15.6712,15.779,482800.0
2008-10-24 10:30:00,21.95,22.1,21.89,22.02,337200.0,15.7718,15.8795,15.7287,15.8221,337200.0
2008-10-24 10:40:00,22.01,22.18,21.91,22.09,279000.0,15.8149,15.937,15.743,15.8724,279000.0
2008-10-24 10:50:00,22.12,22.32,22.12,22.28,469600.0,15.8939,16.0376,15.8939,16.0089,469600.0
2008-10-24 11:00:00,22.28,22.4,22.23,22.25,233000.0,16.0089,16.0951,15.973,15.9873,233000.0
2008-10-24 11:10:00,22.24,22.29,22.16,22.28,133500.0,15.9801,16.0161,15.9227,16.0089,133500.0
2008-10-24 11:20:00,22.29,22.57,22.28,22.46,363200.0,16.0161,16.2173,16.0089,16.1382,363200.0
2008-10-24 11:30:00,22.47,22.71,22.35,22.7,383900.0,16.1454,16.3178,16.0592,16.3107,383900.0
2008-10-24 11:40:00,22.69,22.71,22.53,22.56,198000.0,16.3035,16.3178,16.1885,16.2101,198000.0
2008-10-24 11:50:00,22.54,22.55,22.34,22.43,162200.0,16.1957,16.2029,16.052,16.1167,162200.0
2008-10-24 12:00:00,22.43,22.43,22.26,22.4,190800.0,16.1167,16.1167,15.9945,16.0951,190800.0
2008-10-24 12:10:00,22.39,22.47,22.28,22.3,238600.0,16.0879,16.1454,16.0089,16.0233,238600.0
2008-10-24 12:20:00,22.3,22.37,22.12,22.12,372300.0,16.0233,16.0735,15.8939,15.8939,372300.0
2008-10-24 12:30:00,22.11,22.19,22.06,22.14,172400.0,15.8867,15.9442,15.8508,15.9083,172400.0
2008-10-24 12:40:00,22.11,22.13,21.97,22.01,347800.0,15.8867,15.9011,15.7861,15.8149,347800.0
2008-10-24 12:50:00,22.03,22.24,22.03,22.12,301700.0,15.8292,15.9801,15.8292,15.8939,301700.0
2008-10-24 13:00:00,22.13,22.25,22.13,22.2,289100.0,15.9011,15.9873,15.9011,15.9514,289100.0
2008-10-24 13:10:00,22.2,22.44,22.17,22.41,383800.0,15.9514,16.1238,15.9298,16.1023,383800.0
2008-10-24 13:20:00,22.41,22.43,22.21,22.24,385300.0,16.1023,16.1167,15.9586,15.9801,385300.0
2008-10-24 13:30:00,22.24,22.24,22.04,22.04,279600.0,15.9801,15.9801,15.8364,15.8364,279600.0
2008-10-24 13:40:00,22.04,22.09,21.85,21.85,306900.0,15.8364,15.8724,15.6999,15.6999,306900.0
2008-10-24 13:50:00,21.85,22.07,21.85,21.85,307800.0,15.6999,15.858,15.6999,15.6999,307800.0
2008-10-24 14:00:00,21.86,21.93,21.82,21.92,175300.0,15.7071,15.7574,15.6784,15.7502,175300.0
2008-10-24 14:10:00,21.93,22.14,21.92,22.14,516600.0,15.7574,15.9083,15.7502,15.9083,516600.0
2008-10-24 14:20:00,22.12,22.13,21.9,21.97,343300.0,15.8939,15.9011,15.7358,15.7861,343300.0
2008-10-24 14:30:00,21.98,22.29,21.98,22.26,315100.0,15.7933,16.0161,15.7933,15.9945,315100.0
2008-10-24 14:40:00,22.24,22.37,22.04,22.07,560200.0,15.9801,16.0735,15.8364,15.858,560200.0
2008-10-24 14:50:00,22.09,22.51,22.07,22.49,962400.0,15.8724,16.1741,15.858,16.1598,962400.0
2008-10-24 15:00:00,22.48,22.72,22.42,22.48,1327500.0,16.1526,16.325,16.1095,16.1526,1327500.0
2008-10-24 15:10:00,22.49,22.62,22.24,22.26,790500.0,16.1598,16.2532,15.9801,15.9945,790500.0
2008-10-24 15:20:00,22.25,22.57,22.2,22.48,647100.0,15.9873,16.2173,15.9514,16.1526,647100.0
2008-10-24 15:30:00,22.49,22.5,22.15,22.21,593200.0,16.1598,16.167,15.9155,15.9586,593200.0
2008-10-24 15:40:00,22.23,22.52,22.23,22.49,857100.0,15.973,16.1813,15.973,16.1598,857100.0
2008-10-24 15:50:00,22.49,22.53,22.11,22.11,665700.0,16.1598,16.1885,15.8867,15.8867,665700.0
2008-10-24 16:00:00,22.13,22.13,22.09,22.09,400.0,15.9011,15.9011,15.8724,15.8724,400.0
2008-10-24 16:10:00,22.09,22.09,22.09,22.09,0.0,15.8724,15.8724,15.8724,15.8724,0.0
2008-10-27 09:30:00,22.01,22.01,21.56,21.78,224400.0,15.8149,15.8149,15.4915,15.6496,224400.0
2008-10-27 09:40:00,21.78,22.01,21.69,21.7,257300.0,15.6496,15.8149,15.5849,15.5921,257300.0
2008-10-27 09:50:00,21.7,22.09,21.7,22.05,538000.0,15.5921,15.8724,15.5921,15.8436,538000.0
2008-10-27 10:00:00,22.06,22.41,22.06,22.19,626300.0,15.8508,16.1023,15.8508,15.9442,626300.0
2008-10-27 10:10:00,22.18,22.21,21.96,21.97,544800.0,15.937,15.9586,15.779,15.7861,544800.0
2008-10-27 10:20:00,21.96,22.13,21.92,22.05,538800.0,15.779,15.9011,15.7502,15.8436,538800.0
2008-10-27 10:30:00,22.05,22.09,21.87,21.92,228700.0,15.8436,15.8724,15.7143,15.7502,228700.0
2008-10-27 10:40:00,21.93,22.04,21.79,22.02,230300.0,15.7574,15.8364,15.6568,15.8221,230300.0
2008-10-27 10:50:00,22.02,22.23,21.98,22.23,243200.0,15.8221,15.973,15.7933,15.973,243200.0
2008-10-27 11:00:00,22.23,22.29,22.09,22.28,165800.0,15.973,16.0161,15.8724,16.0089,165800.0
2008-10-27 11:10:00,22.27,22.41,22.15,22.15,150000.0,16.0017,16.1023,15.9155,15.9155,150000.0
2008-10-27 11:20:00,22.15,22.19,22.0,22.1,116200.0,15.9155,15.9442,15.8077,15.8795,116200.0
2008-10-27 11:30:00,22.1,22.11,21.98,22.02,161000.0,15.8795,15.8867,15.7933,15.8221,161000.0
2008-10-27 11:40:00,22.02,22.17,21.96,22.05,262100.0,15.8221,15.9298,15.779,15.8436,262100.0
2008-10-27 11:50:00,22.05,22.1,21.98,22.08,147800.0,15.8436,15.8795,15.7933,15.8652,147800.0
2008-10-27 12:00:00,22.08,22.31,22.08,22.28,208400.0,15.8652,16.0304,15.8652,16.0089,208400.0
2008-10-27 12:10:00,22.28,22.38,22.18,22.21,110200.0,16.0089,16.0807,15.937,15.9586,110200.0
2008-10-27 12:20:00,22.2,22.3,22.12,22.13,120800.0,15.9514,16.0233,15.8939,15.9011,120800.0
2008-10-27 12:30:00,22.12,22.32,22.09,22.31,168100.0,15.8939,16.0376,15.8724,16.0304,168100.0
2008-10-27 12:40:00,22.31,22.44,22.27,22.38,297700.0,16.0304,16.1238,16.0017,16.0807,297700.0
2008-10-27 12:50:00,22.37,22.59,22.34,22.58,294800.0,16.0735,16.2316,16.052,16.2244,294800.0
2008-10-27 13:00:00,22.55,22.59,22.42,22.45,266000.0,16.2029,16.2316,16.1095,16.131,266000.0
2008-10-27 13:10:00,22.45,22.48,22.37,22.45,176600.0,16.131,16.1526,16.0735,16.131,176600.0
2008-10-27 13:20:00,22.45,22.65,22.44,22.65,358600.0,16.131,16.2747,16.1238,16.2747,358600.0
2008-10-27 13:30:00,22.65,22.71,22.58,22.61,102400.0,16.2747,16.3178,16.2244,16.246,102400.0
2008-10-27 13:40:00,22.61,22.76,22.61,22.71,172700.0,16.246,16.3538,16.246,16.3178,172700.0
2008-10-27 13:50:00,22.7,22.7,22.49,22.52,171600.0,16.3107,16.3107,16.1598,16.1813,171600.0
2008-10-27 14:00:00,22.51,22.54,22.43,22.52,61600.0,16.1741,16.1957,16.1167,16.1813,61600.0
2008-10-27 14:10:00,22.52,22.52,22.35,22.36,158500.0,16.1813,16.1813,16.0592,16.0664,158500.0
2008-10-27 14:20:00,22.37,22.43,22.16,22.16,182200.0,16.0735,16.1167,15.9227,15.9227,182200.0
2008-10-27 14:30:00,22.16,22.26,22.14,22.18,163900.0,15.9227,15.9945,15.9083,15.937,163900.0
2008-10-27 14:40:00,22.17,22.31,22.14,22.18,172900.0,15.9298,16.0304,15.9083,15.937,172900.0
2008-10-27 14:50:00,22.18,22.22,21.97,21.99,484300.0,15.937,15.9658,15.7861,15.8005,484300.0
2008-10-27 15:00:00,22.0,22.17,21.98,22.14,533000.0,15.8077,15.9298,15.7933,15.9083,533000.0
2008-10-27 15:10:00,22.16,22.42,22.15,22.25,622900.0,15.9227,16.1095,15.9155,15.9873,622900.0
2008-10-27 15:20:00,22.24,22.31,22.09,22.2,288600.0,15.9801,16.0304,15.8724,15.9514,288600.0
2008-10-27 15:30:00,22.2,22.28,22.03,22.14,481000.0,15.9514,16.0089,15.8292,15.9083,481000.0
2008-10-27 15:40:00,22.14,22.14,21.92,22.03,606700.0,15.9083,15.9083,15.7502,15.8292,606700.0
2008-10-27 15:50:00,22.04,22.04,21.52,21.64,701500.0,15.8364,15.8364,15.4628,15.549,701500.0
2008-10-27 16:00:00,21.78,21.78,21.24,21.24,7900.0,15.6496,15.6496,15.2616,15.2616,7900.0
2008-10-27 16:10:00,21.25,21.25,21.24,21.24,4700.0,15.2688,15.2688,15.2616,15.2616,4700.0
2008-10-28 09:30:00,22.02,22.31,22.02,22.12,133300.0,15.8221,16.0304,15.8221,15.8939,133300.0
2008-10-28 09:40:00,22.1,22.45,22.1,22.38,402700.0,15.8795,16.131,15.8795,16.0807,402700.0
2008-10-28 09:50:00,22.38,22.41,22.25,22.26,511700.0,16.0807,16.1023,15.9873,15.9945,511700.0
2008-10-28 10:00:00,22.25,22.26,21.95,21.99,804900.0,15.9873,15.9945,15.7718,15.8005,804900.0
2008-10-28 10:10:00,21.97,22.06,21.81,21.88,199500.0,15.7861,15.8508,15.6712,15.7215,199500.0
2008-10-28 10:20:00,21.87,22.02,21.85,21.89,322400.0,15.7143,15.8221,15.6999,15.7287,322400.0
2008-10-28 10:30:00,21.88,21.9,21.74,21.74,217700.0,15.7215,15.7358,15.6209,15.6209,217700.0
2008-10-28 10:40:00,21.74,21.74,21.61,21.71,170000.0,15.6209,15.6209,15.5275,15.5993,170000.0
2008-10-28 10:50:00,21.71,21.74,21.39,21.45,449800.0,15.5993,15.6209,15.3694,15.4125,449800.0
2008-10-28 11:00:00,21.44,21.67,21.44,21.54,339100.0,15.4053,15.5706,15.4053,15.4772,339100.0
2008-10-28 11:10:00,21.54,21.72,21.52,21.7,445300.0,15.4772,15.6065,15.4628,15.5921,445300.0
2008-10-28 11:20:00,21.7,21.73,21.55,21.65,66800.0,15.5921,15.6137,15.4844,15.5562,66800.0
2008-10-28 11:30:00,21.65,21.86,21.64,21.83,302700.0,15.5562,15.7071,15.549,15.6855,302700.0
2008-10-28 11:40:00,21.82,21.95,21.75,21.76,211600.0,15.6784,15.7718,15.6281,15.6352,211600.0
2008-10-28 11:50:00,21.75,21.79,21.69,21.76,112100.0,15.6281,15.6568,15.5849,15.6352,112100.0
2008-10-28 12:00:00,21.75,21.78,21.65,21.78,236600.0,15.6281,15.6496,15.5562,15.6496,236600.0
2008-10-28 12:10:00,21.79,21.85,21.76,21.8,269100.0,15.6568,15.6999,15.6352,15.664,269100.0
2008-10-28 12:20:00,21.8,21.8,21.67,21.68,235100.0,15.664,15.664,15.5706,15.5778,235100.0
2008-10-28 12:30:00,21.69,21.83,21.68,21.76,274500.0,15.5849,15.6855,15.5778,15.6352,274500.0
2008-10-28 12:40:00,21.77,21.91,21.73,21.88,106700.0,15.6424,15.743,15.6137,15.7215,106700.0
2008-10-28 12:50:00,21.89,21.96,21.84,21.92,174200.0,15.7287,15.779,15.6927,15.7502,174200.0
2008-10-28 13:00:00,21.91,22.08,21.87,22.05,145900.0,15.743,15.8652,15.7143,15.8436,145900.0
2008-10-28 13:10:00,22.06,22.15,22.02,22.02,131000.0,15.8508,15.9155,15.8221,15.8221,131000.0
2008-10-28 13:20:00,22.02,22.07,21.95,21.99,42500.0,15.8221,15.858,15.7718,15.8005,42500.0
2008-10-28 13:30:00,21.99,22.03,21.91,21.92,54000.0,15.8005,15.8292,15.743,15.7502,54000.0
2008-10-28 13:40:00,21.93,21.97,21.87,21.9,73400.0,15.7574,15.7861,15.7143,15.7358,73400.0
2008-10-28 13:50:00,21.89,21.89,21.69,21.75,129300.0,15.7287,15.7287,15.5849,15.6281,129300.0
2008-10-28 14:00:00,21.74,21.86,21.73,21.81,124200.0,15.6209,15.7071,15.6137,15.6712,124200.0
2008-10-28 14:10:00,21.8,22.02,21.8,21.97,235500.0,15.664,15.8221,15.664,15.7861,235500.0
2008-10-28 14:20:00,21.98,22.2,21.97,22.18,150500.0,15.7933,15.9514,15.7861,15.937,150500.0
2008-10-28 14:30:00,22.2,22.38,22.2,22.26,330800.0,15.9514,16.0807,15.9514,15.9945,330800.0
2008-10-28 14:40:00,22.27,22.5,22.23,22.47,370600.0,16.0017,16.167,15.973,16.1454,370600.0
2008-10-28 14:50:00,22.48,22.72,22.43,22.65,555800.0,16.1526,16.325,16.1167,16.2747,555800.0
2008-10-28 15:00:00,22.66,22.72,22.45,22.47,538100.0,16.2819,16.325,16.131,16.1454,538100.0
2008-10-28 15:10:00,22.49,22.79,22.49,22.75,451100.0,16.1598,16.3753,16.1598,16.3466,451100.0
2008-10-28 15:20:00,22.76,23.05,22.76,22.99,633200.0,16.3538,16.5622,16.3538,16.519,633200.0
2008-10-28 15:30:00,22.99,23.16,22.8,23.07,798300.0,16.519,16.6412,16.3825,16.5765,798300.0
2008-10-28 15:40:00,23.07,23.21,23.06,23.2,562100.0,16.5765,16.6771,16.5693,16.6699,562100.0
2008-10-28 15:50:00,23.22,23.73,23.17,23.65,759100.0,16.6843,17.0508,16.6484,16.9933,759100.0
2008-10-28 16:00:00,23.66,23.72,23.66,23.66,16500.0,17.0005,17.0436,17.0005,17.0005,16500.0
2008-10-28 16:10:00,23.66,23.66,23.66,23.66,0.0,17.0005,17.0005,17.0005,17.0005,0.0
2008-10-29 09:30:00,23.84,23.86,23.47,23.54,188500.0,17.1298,17.1442,16.8639,16.9142,188500.0
2008-10-29 09:40:00,23.56,23.82,23.54,23.82,305900.0,16.9286,17.1154,16.9142,17.1154,305900.0
2008-10-29 09:50:00,23.82,23.83,23.64,23.68,290500.0,17.1154,17.1226,16.9861,17.0148,290500.0
2008-10-29 10:00:00,23.69,23.97,23.61,23.97,332800.0,17.022,17.2232,16.9645,17.2232,332800.0
2008-10-29 10:10:00,23.97,24.13,23.91,24.09,332800.0,17.2232,17.3382,17.1801,17.3094,332800.0
2008-10-29 10:20:00,24.06,24.08,23.96,23.97,383900.0,17.2879,17.3022,17.216,17.2232,383900.0
2008-10-29 10:30:00,23.96,24.01,23.72,23.74,316000.0,17.216,17.2519,17.0436,17.0579,316000.0
2008-10-29 10:40:00,23.74,23.78,23.66,23.68,182300.0,17.0579,17.0867,17.0005,17.0148,182300.0
2008-10-29 10:50:00,23.68,23.76,23.6,23.61,194600.0,17.0148,17.0723,16.9573,16.9645,194600.0
2008-10-29 11:00:00,23.61,23.78,23.57,23.74,215700.0,16.9645,17.0867,16.9358,17.0579,215700.0
2008-10-29 11:10:00,23.74,23.84,23.65,23.84,301500.0,17.0579,17.1298,16.9933,17.1298,301500.0
2008-10-29 11:20:00,23.87,23.9,23.79,23.85,268200.0,17.1513,17.1729,17.0939,17.137,268200.0
2008-10-29 11:30:00,23.85,23.92,23.82,23.9,330500.0,17.137,17.1873,17.1154,17.1729,330500.0
2008-10-29 11:40:00,23.91,23.93,23.81,23.89,234000.0,17.1801,17.1945,17.1082,17.1657,234000.0
2008-10-29 11:50:00,23.89,23.99,23.86,23.98,129000.0,17.1657,17.2376,17.1442,17.2304,129000.0
2008-10-29 12:00:00,23.98,23.99,23.88,23.92,164800.0,17.2304,17.2376,17.1585,17.1873,164800.0
2008-10-29 12:10:00,23.9,23.91,23.86,23.91,113000.0,17.1729,17.1801,17.1442,17.1801,113000.0
2008-10-29 12:20:00,23.9,24.07,23.9,24.05,157700.0,17.1729,17.2951,17.1729,17.2807,157700.0
2008-10-29 12:30:00,24.05,24.26,24.05,24.19,319500.0,17.2807,17.4316,17.2807,17.3813,319500.0
2008-10-29 12:40:00,24.19,24.19,24.02,24.13,327900.0,17.3813,17.3813,17.2591,17.3382,327900.0
2008-10-29 12:50:00,24.13,24.16,23.99,24.01,143700.0,17.3382,17.3597,17.2376,17.2519,143700.0
2008-10-29 13:00:00,24.02,24.07,23.97,24.03,122500.0,17.2591,17.2951,17.2232,17.2663,122500.0
2008-10-29 13:10:00,24.03,24.05,23.98,23.98,83100.0,17.2663,17.2807,17.2304,17.2304,83100.0
2008-10-29 13:20:00,23.97,24.11,23.97,24.08,108700.0,17.2232,17.3238,17.2232,17.3022,108700.0
2008-10-29 13:30:00,24.09,24.31,24.09,24.25,147200.0,17.3094,17.4675,17.3094,17.4244,147200.0
2008-10-29 13:40:00,24.25,24.28,24.2,24.25,173500.0,17.4244,17.4459,17.3885,17.4244,173500.0
2008-10-29 13:50:00,24.25,24.32,24.14,24.14,162000.0,17.4244,17.4747,17.3453,17.3453,162000.0
2008-10-29 14:00:00,24.13,24.22,24.06,24.12,117200.0,17.3382,17.4028,17.2879,17.331,117200.0
2008-10-29 14:10:00,24.1,24.27,23.9,24.14,211400.0,17.3166,17.4388,17.1729,17.3453,211400.0
2008-10-29 14:20:00,24.13,24.31,23.86,24.0,911500.0,17.3382,17.4675,17.1442,17.2448,911500.0
2008-10-29 14:30:00,24.02,24.02,23.69,24.01,742400.0,17.2591,17.2591,17.022,17.2519,742400.0
2008-10-29 14:40:00,24.02,24.3,24.02,24.26,920700.0,17.2591,17.4603,17.2591,17.4316,920700.0
2008-10-29 14:50:00,24.25,24.25,23.98,24.18,591700.0,17.4244,17.4244,17.2304,17.3741,591700.0
2008-10-29 15:00:00,24.18,24.27,24.04,24.14,630600.0,17.3741,17.4388,17.2735,17.3453,630600.0
2008-10-29 15:10:00,24.13,24.7,24.08,24.7,859500.0,17.3382,17.7477,17.3022,17.7477,859500.0
2008-10-29 15:20:00,24.71,24.92,24.68,24.68,710500.0,17.7549,17.9058,17.7334,17.7334,710500.0
2008-10-29 15:30:00,24.68,24.81,24.34,24.46,996100.0,17.7334,17.8268,17.4891,17.5753,996100.0
2008-10-29 15:40:00,24.44,24.76,24.44,24.66,946600.0,17.5609,17.7908,17.5609,17.719,946600.0
2008-10-29 15:50:00,24.66,24.69,23.58,23.74,1781500.0,17.719,17.7405,16.943,17.0579,1781500.0
2008-10-29 16:00:00,23.72,23.72,23.5,23.6,15900.0,17.0436,17.0436,16.8855,16.9573,15900.0
2008-10-29 16:10:00,23.99,23.99,23.99,23.99,9900.0,17.2376,17.2376,17.2376,17.2376,9900.0
2008-10-30 09:30:00,24.2,24.76,24.2,24.56,195000.0,17.3885,17.7908,17.3885,17.6471,195000.0
2008-10-30 09:40:00,24.55,24.83,24.52,24.69,459300.0,17.6399,17.8411,17.6184,17.7405,459300.0
2008-10-30 09:50:00,24.69,24.69,24.38,24.45,747100.0,17.7405,17.7405,17.5178,17.5681,747100.0
2008-10-30 10:00:00,24.44,24.61,24.39,24.53,440000.0,17.5609,17.6831,17.525,17.6256,440000.0
2008-10-30 10:10:00,24.54,24.6,24.34,24.34,267500.0,17.6328,17.6759,17.4891,17.4891,267500.0
2008-10-30 10:20:00,24.35,24.43,24.27,24.27,429800.0,17.4962,17.5537,17.4388,17.4388,429800.0
2008-10-30 10:30:00,24.27,24.3,24.12,24.16,672600.0,17.4388,17.4603,17.331,17.3597,672600.0
2008-10-30 10:40:00,24.15,24.15,23.97,24.08,615400.0,17.3525,17.3525,17.2232,17.3022,615400.0
2008-10-30 10:50:00,24.08,24.26,24.04,24.15,438000.0,17.3022,17.4316,17.2735,17.3525,438000.0
2008-10-30 11:00:00,24.15,24.4,24.15,24.3,577800.0,17.3525,17.5322,17.3525,17.4603,577800.0
2008-10-30 11:10:00,24.31,24.36,24.11,24.17,494000.0,17.4675,17.5034,17.3238,17.3669,494000.0
2008-10-30 11:20:00,24.18,24.22,24.05,24.1,275900.0,17.3741,17.4028,17.2807,17.3166,275900.0
2008-10-30 11:30:00,24.11,24.21,23.96,24.1,662000.0,17.3238,17.3956,17.216,17.3166,662000.0
2008-10-30 11:40:00,24.11,24.14,23.97,24.02,420300.0,17.3238,17.3453,17.2232,17.2591,420300.0
2008-10-30 11:50:00,24.02,24.04,23.85,23.94,352500.0,17.2591,17.2735,17.137,17.2016,352500.0
2008-10-30 12:00:00,23.93,24.11,23.92,24.01,468800.0,17.1945,17.3238,17.1873,17.2519,468800.0
2008-10-30 12:10:00,24.01,24.03,23.91,23.98,482300.0,17.2519,17.2663,17.1801,17.2304,482300.0
2008-10-30 12:20:00,23.99,24.07,23.92,23.99,160600.0,17.2376,17.2951,17.1873,17.2376,160600.0
2008-10-30 12:30:00,23.97,24.18,23.96,24.12,258700.0,17.2232,17.3741,17.216,17.331,258700.0
2008-10-30 12:40:00,24.13,24.17,24.04,24.13,186100.0,17.3382,17.3669,17.2735,17.3382,186100.0
2008-10-30 12:50:00,24.13,24.13,23.96,23.97,153100.0,17.3382,17.3382,17.216,17.2232,153100.0
2008-10-30 13:00:00,23.96,24.2,23.92,24.2,263700.0,17.216,17.3885,17.1873,17.3885,263700.0
2008-10-30 13:10:00,24.21,24.27,24.18,24.22,253100.0,17.3956,17.4388,17.3741,17.4028,253100.0
2008-10-30 13:20:00,24.22,24.22,24.01,24.01,136700.0,17.4028,17.4028,17.2519,17.2519,136700.0
2008-10-30 13:30:00,24.02,24.2,24.02,24.17,68300.0,17.2591,17.3885,17.2591,17.3669,68300.0
2008-10-30 13:40:00,24.16,24.16,23.97,24.05,127200.0,17.3597,17.3597,17.2232,17.2807,127200.0
2008-10-30 13:50:00,24.05,24.24,24.05,24.19,150400.0,17.2807,17.4172,17.2807,17.3813,150400.0
2008-10-30 14:00:00,24.17,24.32,24.15,24.29,231000.0,17.3669,17.4747,17.3525,17.4531,231000.0
2008-10-30 14:10:00,24.29,24.34,24.19,24.23,142700.0,17.4531,17.4891,17.3813,17.41,142700.0
2008-10-30 14:20:00,24.22,24.44,24.21,24.37,160200.0,17.4028,17.5609,17.3956,17.5106,160200.0
2008-10-30 14:30:00,24.37,24.44,24.3,24.35,240200.0,17.5106,17.5609,17.4603,17.4962,240200.0
2008-10-30 14:40:00,24.37,24.41,24.23,24.41,275200.0,17.5106,17.5394,17.41,17.5394,275200.0
2008-10-30 14:50:00,24.41,24.42,24.24,24.36,228400.0,17.5394,17.5465,17.4172,17.5034,228400.0
2008-10-30 15:00:00,24.37,24.52,24.33,24.47,341500.0,17.5106,17.6184,17.4819,17.5825,341500.0
2008-10-30 15:10:00,24.45,24.45,24.09,24.17,398800.0,17.5681,17.5681,17.3094,17.3669,398800.0
2008-10-30 15:20:00,24.17,24.35,24.06,24.31,429500.0,17.3669,17.4962,17.2879,17.4675,429500.0
2008-10-30 15:30:00,24.32,24.35,24.06,24.25,653000.0,17.4747,17.4962,17.2879,17.4244,653000.0
2008-10-30 15:40:00,24.24,24.35,24.05,24.25,645900.0,17.4172,17.4962,17.2807,17.4244,645900.0
2008-10-30 15:50:00,24.25,24.56,24.16,24.5,791800.0,17.4244,17.6471,17.3597,17.604,791800.0
2008-10-30 16:00:00,24.37,24.37,24.37,24.37,600.0,17.5106,17.5106,17.5106,17.5106,600.0
2008-10-30 16:10:00,24.37,24.37,24.37,24.37,0.0,17.5106,17.5106,17.5106,17.5106,0.0
2008-10-31 09:30:00,24.53,24.53,24.18,24.28,99400.0,17.6256,17.6256,17.3741,17.4459,99400.0
2008-10-31 09:40:00,24.29,24.31,24.11,24.12,420400.0,17.4531,17.4675,17.3238,17.331,420400.0
2008-10-31 09:50:00,24.11,24.34,24.09,24.33,263300.0,17.3238,17.4891,17.3094,17.4819,263300.0
2008-10-31 10:00:00,24.32,24.51,24.32,24.5,376000.0,17.4747,17.6112,17.4747,17.604,376000.0
2008-10-31 10:10:00,24.5,24.6,24.44,24.55,314600.0,17.604,17.6759,17.5609,17.6399,314600.0
2008-10-31 10:20:00,24.55,24.58,24.47,24.52,232900.0,17.6399,17.6615,17.5825,17.6184,232900.0
2008-10-31 10:30:00,24.52,24.63,24.44,24.44,304700.0,17.6184,17.6974,17.5609,17.5609,304700.0
2008-10-31 10:40:00,24.44,24.45,24.31,24.36,557600.0,17.5609,17.5681,17.4675,17.5034,557600.0
2008-10-31 10:50:00,24.35,24.47,24.33,24.43,319600.0,17.4962,17.5825,17.4819,17.5537,319600.0
2008-10-31 11:00:00,24.44,24.57,24.44,24.54,105100.0,17.5609,17.6543,17.5609,17.6328,105100.0
2008-10-31 11:10:00,24.54,24.78,24.51,24.77,259400.0,17.6328,17.8052,17.6112,17.798,259400.0
2008-10-31 11:20:00,24.78,24.8,24.68,24.72,80100.0,17.8052,17.8196,17.7334,17.7621,80100.0
2008-10-31 11:30:00,24.72,24.82,24.68,24.82,96800.0,17.7621,17.834,17.7334,17.834,96800.0
2008-10-31 11:40:00,24.83,24.87,24.69,24.69,365000.0,17.8411,17.8699,17.7405,17.7405,365000.0
2008-10-31 11:50:00,24.69,24.81,24.66,24.72,196600.0,17.7405,17.8268,17.719,17.7621,196600.0
2008-10-31 12:00:00,24.73,24.73,24.61,24.65,128600.0,17.7693,17.7693,17.6831,17.7118,128600.0
2008-10-31 12:10:00,24.64,24.66,24.5,24.55,166400.0,17.7046,17.719,17.604,17.6399,166400.0
2008-10-31 12:20:00,24.56,24.65,24.5,24.59,341300.0,17.6471,17.7118,17.604,17.6687,341300.0
2008-10-31 12:30:00,24.58,24.62,24.46,24.52,310200.0,17.6615,17.6902,17.5753,17.6184,310200.0
2008-10-31 12:40:00,24.52,24.66,24.51,24.66,55500.0,17.6184,17.719,17.6112,17.719,55500.0
2008-10-31 12:50:00,24.65,24.69,24.63,24.65,62200.0,17.7118,17.7405,17.6974,17.7118,62200.0
2008-10-31 13:00:00,24.65,24.77,24.64,24.7,187700.0,17.7118,17.798,17.7046,17.7477,187700.0
2008-10-31 13:10:00,24.7,24.82,24.69,24.82,146800.0,17.7477,17.834,17.7405,17.834,146800.0
2008-10-31 13:20:00,24.82,25.05,24.8,24.96,333600.0,17.834,17.9992,17.8196,17.9345,333600.0
2008-10-31 13:30:00,24.97,25.14,24.96,25.07,371800.0,17.9417,18.0639,17.9345,18.0136,371800.0
2008-10-31 13:40:00,25.06,25.07,24.98,25.03,363200.0,18.0064,18.0136,17.9489,17.9848,363200.0
2008-10-31 13:50:00,25.04,25.05,24.95,25.0,273100.0,17.992,17.9992,17.9274,17.9633,273100.0
2008-10-31 14:00:00,25.0,25.13,24.96,25.08,210500.0,17.9633,18.0567,17.9345,18.0208,210500.0
2008-10-31 14:10:00,25.08,25.11,24.88,24.92,218400.0,18.0208,18.0423,17.8771,17.9058,218400.0
2008-10-31 14:20:00,24.92,25.02,24.85,24.99,194700.0,17.9058,17.9777,17.8555,17.9561,194700.0
2008-10-31 14:30:00,24.99,25.15,24.88,25.1,231500.0,17.9561,18.0711,17.8771,18.0351,231500.0
2008-10-31 14:40:00,25.11,25.13,24.93,25.0,357100.0,18.0423,18.0567,17.913,17.9633,357100.0
2008-10-31 14:50:00,25.01,25.18,25.0,25.14,264000.0,17.9705,18.0926,17.9633,18.0639,264000.0
2008-10-31 15:00:00,25.16,25.3,25.06,25.16,347500.0,18.0783,18.1788,18.0064,18.0783,347500.0
2008-10-31 15:10:00,25.16,25.2,24.84,24.85,257300.0,18.0783,18.107,17.8483,17.8555,257300.0
2008-10-31 15:20:00,24.83,24.96,24.71,24.78,429200.0,17.8411,17.9345,17.7549,17.8052,429200.0
2008-10-31 15:30:00,24.78,25.07,24.77,25.07,893900.0,17.8052,18.0136,17.798,18.0136,893900.0
2008-10-31 15:40:00,25.09,25.09,24.59,24.75,1230000.0,18.028,18.028,17.6687,17.7837,1230000.0
2008-10-31 15:50:00,24.73,24.98,24.6,24.94,1005800.0,17.7693,17.9489,17.6759,17.9202,1005800.0
2008-10-31 16:00:00,24.93,25.17,24.93,25.17,700.0,17.913,18.0854,17.913,18.0854,700.0
2008-10-31 16:10:00,25.17,25.17,25.17,25.17,0.0,18.0854,18.0854,18.0854,18.0854,0.0
2008-11-03 09:30:00,25.09,25.09,24.76,25.05,213100.0,18.028,18.028,17.7908,17.9992,213100.0
2008-11-03 09:40:00,25.06,25.19,25.06,25.15,366900.0,18.0064,18.0998,18.0064,18.0711,366900.0
2008-11-03 09:50:00,25.14,25.15,24.98,24.98,154700.0,18.0639,18.0711,17.9489,17.9489,154700.0
2008-11-03 10:00:00,24.98,25.03,24.86,25.01,515500.0,17.9489,17.9848,17.8627,17.9705,515500.0
2008-11-03 10:10:00,25.0,25.12,24.96,24.99,189500.0,17.9633,18.0495,17.9345,17.9561,189500.0
2008-11-03 10:20:00,25.0,25.03,24.82,24.83,179700.0,17.9633,17.9848,17.834,17.8411,179700.0
2008-11-03 10:30:00,24.83,24.91,24.77,24.89,241300.0,17.8411,17.8986,17.798,17.8842,241300.0
2008-11-03 10:40:00,24.89,24.97,24.8,24.93,175800.0,17.8842,17.9417,17.8196,17.913,175800.0
2008-11-03 10:50:00,24.93,24.99,24.88,24.91,263100.0,17.913,17.9561,17.8771,17.8986,263100.0
2008-11-03 11:00:00,24.91,25.0,24.89,24.95,129600.0,17.8986,17.9633,17.8842,17.9274,129600.0
2008-11-03 11:10:00,24.95,24.97,24.83,24.87,426000.0,17.9274,17.9417,17.8411,17.8699,426000.0
2008-11-03 11:20:00,24.87,24.92,24.85,24.89,219400.0,17.8699,17.9058,17.8555,17.8842,219400.0
2008-11-03 11:30:00,24.9,24.96,24.89,24.92,88000.0,17.8914,17.9345,17.8842,17.9058,88000.0
2008-11-03 11:40:00,24.92,25.0,24.92,24.94,74900.0,17.9058,17.9633,17.9058,17.9202,74900.0
2008-11-03 11:50:00,24.94,25.05,24.93,25.01,78300.0,17.9202,17.9992,17.913,17.9705,78300.0
2008-11-03 12:00:00,25.01,25.02,24.94,24.94,130400.0,17.9705,17.9777,17.9202,17.9202,130400.0
2008-11-03 12:10:00,24.93,25.03,24.92,24.99,283100.0,17.913,17.9848,17.9058,17.9561,283100.0
2008-11-03 12:20:00,24.99,25.02,24.93,25.0,202300.0,17.9561,17.9777,17.913,17.9633,202300.0
2008-11-03 12:30:00,24.99,25.03,24.93,24.93,320700.0,17.9561,17.9848,17.913,17.913,320700.0
2008-11-03 12:40:00,24.93,24.94,24.88,24.91,128600.0,17.913,17.9202,17.8771,17.8986,128600.0
2008-11-03 12:50:00,24.9,24.92,24.86,24.9,206400.0,17.8914,17.9058,17.8627,17.8914,206400.0
2008-11-03 13:00:00,24.89,24.93,24.88,24.93,70700.0,17.8842,17.913,17.8771,17.913,70700.0
2008-11-03 13:10:00,24.93,24.96,24.86,24.87,91500.0,17.913,17.9345,17.8627,17.8699,91500.0
2008-11-03 13:20:00,24.86,24.9,24.83,24.85,76200.0,17.8627,17.8914,17.8411,17.8555,76200.0
2008-11-03 13:30:00,24.85,24.93,24.83,24.92,152800.0,17.8555,17.913,17.8411,17.9058,152800.0
2008-11-03 13:40:00,24.92,24.93,24.82,24.85,49300.0,17.9058,17.913,17.834,17.8555,49300.0
2008-11-03 13:50:00,24.85,24.86,24.74,24.78,305300.0,17.8555,17.8627,17.7765,17.8052,305300.0
2008-11-03 14:00:00,24.78,24.79,24.71,24.76,281300.0,17.8052,17.8124,17.7549,17.7908,281300.0
2008-11-03 14:10:00,24.75,24.77,24.66,24.66,334900.0,17.7837,17.798,17.719,17.719,334900.0
2008-11-03 14:20:00,24.66,24.77,24.65,24.77,299800.0,17.719,17.798,17.7118,17.798,299800.0
2008-11-03 14:30:00,24.78,24.79,24.74,24.76,105500.0,17.8052,17.8124,17.7765,17.7908,105500.0
2008-11-03 14:40:00,24.75,24.84,24.73,24.83,94500.0,17.7837,17.8483,17.7693,17.8411,94500.0
2008-11-03 14:50:00,24.82,24.82,24.69,24.69,71300.0,17.834,17.834,17.7405,17.7405,71300.0
2008-11-03 15:00:00,24.68,24.72,24.62,24.72,208700.0,17.7334,17.7621,17.6902,17.7621,208700.0
2008-11-03 15:10:00,24.71,24.76,24.66,24.76,250400.0,17.7549,17.7908,17.719,17.7908,250400.0
2008-11-03 15:20:00,24.77,24.77,24.65,24.74,254800.0,17.798,17.798,17.7118,17.7765,254800.0
2008-11-03 15:30:00,24.75,24.8,24.71,24.77,287800.0,17.7837,17.8196,17.7549,17.798,287800.0
2008-11-03 15:40:00,24.78,24.91,24.78,24.88,355700.0,17.8052,17.8986,17.8052,17.8771,355700.0
2008-11-03 15:50:00,24.89,24.9,24.76,24.82,591500.0,17.8842,17.8914,17.7908,17.834,591500.0
2008-11-03 16:00:00,24.83,25.39,24.75,24.75,4100.0,17.8411,18.2435,17.7837,17.7837,4100.0
2008-11-03 16:10:00,24.75,24.75,24.75,24.75,0.0,17.7837,17.7837,17.7837,17.7837,0.0
2008-11-04 09:30:00,25.52,25.56,25.25,25.5,184700.0,18.3369,18.3657,18.1429,18.3226,184700.0
2008-11-04 09:40:00,25.5,25.51,25.4,25.51,338400.0,18.3226,18.3297,18.2507,18.3297,338400.0
2008-11-04 09:50:00,25.51,25.51,25.4,25.41,338400.0,18.3297,18.3297,18.2507,18.2579,338400.0
2008-11-04 10:00:00,25.4,25.53,25.39,25.53,498300.0,18.2507,18.3441,18.2435,18.3441,498300.0
2008-11-04 10:10:00,25.53,25.68,25.52,25.67,289500.0,18.3441,18.4519,18.3369,18.4447,289500.0
2008-11-04 10:20:00,25.67,25.82,25.66,25.81,519700.0,18.4447,18.5525,18.4375,18.5453,519700.0
2008-11-04 10:30:00,25.82,25.96,25.79,25.91,470000.0,18.5525,18.6531,18.5309,18.6172,470000.0
2008-11-04 10:40:00,25.92,25.96,25.83,25.95,314800.0,18.6243,18.6531,18.5597,18.6459,314800.0
2008-11-04 10:50:00,25.95,26.02,25.92,25.98,387800.0,18.6459,18.6962,18.6243,18.6674,387800.0
2008-11-04 11:00:00,25.98,26.16,25.98,26.1,456400.0,18.6674,18.7968,18.6674,18.7537,456400.0
2008-11-04 11:10:00,26.11,26.13,26.02,26.03,137800.0,18.7609,18.7752,18.6962,18.7034,137800.0
2008-11-04 11:20:00,26.03,26.04,25.98,26.01,177800.0,18.7034,18.7106,18.6674,18.689,177800.0
2008-11-04 11:30:00,26.0,26.02,25.93,25.95,208100.0,18.6818,18.6962,18.6315,18.6459,208100.0
2008-11-04 11:40:00,25.94,26.06,25.94,26.06,201500.0,18.6387,18.7249,18.6387,18.7249,201500.0
2008-11-04 11:50:00,26.06,26.16,26.06,26.14,349100.0,18.7249,18.7968,18.7249,18.7824,349100.0
2008-11-04 12:00:00,26.14,26.15,25.98,25.98,271800.0,18.7824,18.7896,18.6674,18.6674,271800.0
2008-11-04 12:10:00,25.98,26.03,25.96,25.98,321700.0,18.6674,18.7034,18.6531,18.6674,321700.0
2008-11-04 12:20:00,25.97,26.01,25.95,25.96,212400.0,18.6603,18.689,18.6459,18.6531,212400.0
2008-11-04 12:30:00,25.96,25.99,25.92,25.97,289000.0,18.6531,18.6746,18.6243,18.6603,289000.0
2008-11-04 12:40:00,25.97,25.97,25.9,25.93,196300.0,18.6603,18.6603,18.61,18.6315,196300.0
2008-11-04 12:50:00,25.92,25.93,25.88,25.91,110300.0,18.6243,18.6315,18.5956,18.6172,110300.0
2008-11-04 13:00:00,25.91,25.98,25.91,25.92,150000.0,18.6172,18.6674,18.6172,18.6243,150000.0
2008-11-04 13:10:00,25.92,26.01,25.86,25.99,333300.0,18.6243,18.689,18.5812,18.6746,333300.0
2008-11-04 13:20:00,25.98,26.0,25.97,25.99,105600.0,18.6674,18.6818,18.6603,18.6746,105600.0
2008-11-04 13:30:00,25.99,26.01,25.9,26.01,251000.0,18.6746,18.689,18.61,18.689,251000.0
2008-11-04 13:40:00,26.01,26.1,25.99,26.05,246000.0,18.689,18.7537,18.6746,18.7177,246000.0
2008-11-04 13:50:00,26.05,26.06,25.97,26.0,175000.0,18.7177,18.7249,18.6603,18.6818,175000.0
2008-11-04 14:00:00,26.0,26.0,25.81,25.83,331400.0,18.6818,18.6818,18.5453,18.5597,331400.0
2008-11-04 14:10:00,25.83,25.91,25.8,25.87,541600.0,18.5597,18.6172,18.5381,18.5884,541600.0
2008-11-04 14:20:00,25.87,25.95,25.83,25.94,281200.0,18.5884,18.6459,18.5597,18.6387,281200.0
2008-11-04 14:30:00,25.94,25.96,25.89,25.92,174400.0,18.6387,18.6531,18.6028,18.6243,174400.0
2008-11-04 14:40:00,25.93,25.98,25.88,25.89,254300.0,18.6315,18.6674,18.5956,18.6028,254300.0
2008-11-04 14:50:00,25.89,25.89,25.76,25.87,564400.0,18.6028,18.6028,18.5094,18.5884,564400.0
2008-11-04 15:00:00,25.85,25.88,25.74,25.79,1032200.0,18.574,18.5956,18.495,18.5309,1032200.0
2008-11-04 15:10:00,25.79,25.91,25.73,25.89,561900.0,18.5309,18.6172,18.4878,18.6028,561900.0
2008-11-04 15:20:00,25.88,25.91,25.79,25.87,360800.0,18.5956,18.6172,18.5309,18.5884,360800.0
2008-11-04 15:30:00,25.87,26.06,25.87,26.03,574700.0,18.5884,18.7249,18.5884,18.7034,574700.0
2008-11-04 15:40:00,26.04,26.21,26.04,26.16,979100.0,18.7106,18.8327,18.7106,18.7968,979100.0
2008-11-04 15:50:00,26.16,26.22,25.98,26.14,1470100.0,18.7968,18.8399,18.6674,18.7824,1470100.0
2008-11-04 16:00:00,26.36,26.36,25.85,25.86,42100.0,18.9405,18.9405,18.574,18.5812,42100.0
2008-11-04 16:10:00,25.93,25.93,25.93,25.93,800.0,18.6315,18.6315,18.6315,18.6315,800.0
2008-11-05 09:30:00,26.02,26.14,25.61,25.77,116400.0,18.6962,18.7824,18.4016,18.5166,116400.0
2008-11-05 09:40:00,25.77,25.8,25.53,25.65,450200.0,18.5166,18.5381,18.3441,18.4303,450200.0
2008-11-05 09:50:00,25.65,25.74,25.65,25.7,181000.0,18.4303,18.495,18.4303,18.4663,181000.0
2008-11-05 10:00:00,25.7,25.88,25.65,25.88,407600.0,18.4663,18.5956,18.4303,18.5956,407600.0
2008-11-05 10:10:00,25.87,25.93,25.8,25.91,343700.0,18.5884,18.6315,18.5381,18.6172,343700.0
2008-11-05 10:20:00,25.91,25.97,25.89,25.94,133400.0,18.6172,18.6603,18.6028,18.6387,133400.0
2008-11-05 10:30:00,25.96,26.06,25.96,26.02,1101900.0,18.6531,18.7249,18.6531,18.6962,1101900.0
2008-11-05 10:40:00,26.03,26.18,26.03,26.18,873800.0,18.7034,18.8112,18.7034,18.8112,873800.0
2008-11-05 10:50:00,26.18,26.18,25.99,26.0,1010900.0,18.8112,18.8112,18.6746,18.6818,1010900.0
2008-11-05 11:00:00,26.01,26.06,25.99,26.02,240600.0,18.689,18.7249,18.6746,18.6962,240600.0
2008-11-05 11:10:00,26.02,26.09,26.0,26.05,94900.0,18.6962,18.7465,18.6818,18.7177,94900.0
2008-11-05 11:20:00,26.04,26.05,25.93,25.94,411400.0,18.7106,18.7177,18.6315,18.6387,411400.0
2008-11-05 11:30:00,25.93,25.93,25.83,25.83,459000.0,18.6315,18.6315,18.5597,18.5597,459000.0
2008-11-05 11:40:00,25.84,25.87,25.72,25.77,658700.0,18.5669,18.5884,18.4806,18.5166,658700.0
2008-11-05 11:50:00,25.77,25.78,25.7,25.78,452600.0,18.5166,18.5237,18.4663,18.5237,452600.0
2008-11-05 12:00:00,25.79,25.82,25.73,25.74,81700.0,18.5309,18.5525,18.4878,18.495,81700.0
2008-11-05 12:10:00,25.73,25.74,25.61,25.64,445000.0,18.4878,18.495,18.4016,18.4231,445000.0
2008-11-05 12:20:00,25.64,25.73,25.56,25.58,874000.0,18.4231,18.4878,18.3657,18.38,874000.0
2008-11-05 12:30:00,25.59,25.61,25.45,25.45,516200.0,18.3872,18.4016,18.2866,18.2866,516200.0
2008-11-05 12:40:00,25.45,25.46,25.35,25.42,363000.0,18.2866,18.2938,18.2148,18.2651,363000.0
2008-11-05 12:50:00,25.41,25.42,25.35,25.42,155200.0,18.2579,18.2651,18.2148,18.2651,155200.0
2008-11-05 13:00:00,25.41,25.5,25.38,25.48,100900.0,18.2579,18.3226,18.2363,18.3082,100900.0
2008-11-05 13:10:00,25.48,25.51,25.45,25.48,59000.0,18.3082,18.3297,18.2866,18.3082,59000.0
2008-11-05 13:20:00,25.47,25.47,25.35,25.4,162900.0,18.301,18.301,18.2148,18.2507,162900.0
2008-11-05 13:30:00,25.4,25.4,25.25,25.29,274200.0,18.2507,18.2507,18.1429,18.1717,274200.0
2008-11-05 13:40:00,25.29,25.43,25.26,25.38,103200.0,18.1717,18.2723,18.1501,18.2363,103200.0
2008-11-05 13:50:00,25.37,25.41,25.27,25.3,108100.0,18.2291,18.2579,18.1573,18.1788,108100.0
2008-11-05 14:00:00,25.29,25.36,25.16,25.17,270100.0,18.1717,18.222,18.0783,18.0854,270100.0
2008-11-05 14:10:00,25.17,25.28,25.15,25.24,486900.0,18.0854,18.1645,18.0711,18.1357,486900.0
2008-11-05 14:20:00,25.23,25.25,25.13,25.23,207200.0,18.1285,18.1429,18.0567,18.1285,207200.0
2008-11-05 14:30:00,25.23,25.46,25.22,25.34,318300.0,18.1285,18.2938,18.1214,18.2076,318300.0
2008-11-05 14:40:00,25.35,25.4,25.31,25.33,239500.0,18.2148,18.2507,18.186,18.2004,239500.0
2008-11-05 14:50:00,25.33,25.4,25.26,25.28,307800.0,18.2004,18.2507,18.1501,18.1645,307800.0
2008-11-05 15:00:00,25.28,25.39,25.24,25.24,311500.0,18.1645,18.2435,18.1357,18.1357,311500.0
2008-11-05 15:10:00,25.24,25.25,25.09,25.13,430900.0,18.1357,18.1429,18.028,18.0567,430900.0
2008-11-05 15:20:00,25.13,25.15,25.0,25.04,327900.0,18.0567,18.0711,17.9633,17.992,327900.0
2008-11-05 15:30:00,25.05,25.05,24.84,24.85,638600.0,17.9992,17.9992,17.8483,17.8555,638600.0
2008-11-05 15:40:00,24.84,25.19,24.84,25.07,594500.0,17.8483,18.0998,17.8483,18.0136,594500.0
2008-11-05 15:50:00,25.08,25.1,24.77,24.86,893700.0,18.0208,18.0351,17.798,17.8627,893700.0
2008-11-05 16:00:00,24.69,24.69,24.69,24.69,23200.0,17.7405,17.7405,17.7405,17.7405,23200.0
2008-11-05 16:10:00,24.69,24.69,24.69,24.69,0.0,17.7405,17.7405,17.7405,17.7405,0.0
2008-11-06 09:30:00,24.5,24.93,24.5,24.72,161600.0,17.604,17.913,17.604,17.7621,161600.0
2008-11-06 09:40:00,24.73,24.78,24.46,24.46,284200.0,17.7693,17.8052,17.5753,17.5753,284200.0
2008-11-06 09:50:00,24.46,24.54,24.35,24.45,491900.0,17.5753,17.6328,17.4962,17.5681,491900.0
2008-11-06 10:00:00,24.44,24.44,24.25,24.35,387200.0,17.5609,17.5609,17.4244,17.4962,387200.0
2008-11-06 10:10:00,24.36,24.47,24.33,24.42,296100.0,17.5034,17.5825,17.4819,17.5465,296100.0
2008-11-06 10:20:00,24.43,24.45,24.2,24.23,491300.0,17.5537,17.5681,17.3885,17.41,491300.0
2008-11-06 10:30:00,24.24,24.24,24.03,24.11,211000.0,17.4172,17.4172,17.2663,17.3238,211000.0
2008-11-06 10:40:00,24.11,24.11,23.97,23.98,181800.0,17.3238,17.3238,17.2232,17.2304,181800.0
2008-11-06 10:50:00,23.99,24.01,23.9,24.0,205600.0,17.2376,17.2519,17.1729,17.2448,205600.0
2008-11-06 11:00:00,24.01,24.07,23.9,23.9,103400.0,17.2519,17.2951,17.1729,17.1729,103400.0
2008-11-06 11:10:00,23.91,23.95,23.83,23.86,226500.0,17.1801,17.2088,17.1226,17.1442,226500.0
2008-11-06 11:20:00,23.87,23.87,23.78,23.85,205500.0,17.1513,17.1513,17.0867,17.137,205500.0
2008-11-06 11:30:00,23.85,23.88,23.72,23.78,172900.0,17.137,17.1585,17.0436,17.0867,172900.0
2008-11-06 11:40:00,23.8,23.9,23.78,23.84,236800.0,17.101,17.1729,17.0867,17.1298,236800.0
2008-11-06 11:50:00,23.85,23.85,23.73,23.76,123300.0,17.137,17.137,17.0508,17.0723,123300.0
2008-11-06 12:00:00,23.75,23.78,23.6,23.61,448800.0,17.0651,17.0867,16.9573,16.9645,448800.0
2008-11-06 12:10:00,23.61,23.71,23.58,23.59,164900.0,16.9645,17.0364,16.943,16.9502,164900.0
2008-11-06 12:20:00,23.59,23.61,23.47,23.49,210000.0,16.9502,16.9645,16.8639,16.8783,210000.0
2008-11-06 12:30:00,23.49,23.49,23.41,23.42,128800.0,16.8783,16.8783,16.8208,16.828,128800.0
2008-11-06 12:40:00,23.42,23.48,23.38,23.48,183900.0,16.828,16.8711,16.7993,16.8711,183900.0
2008-11-06 12:50:00,23.48,23.55,23.42,23.47,165300.0,16.8711,16.9214,16.828,16.8639,165300.0
2008-11-06 13:00:00,23.47,23.5,23.3,23.35,250800.0,16.8639,16.8855,16.7418,16.7777,250800.0
2008-11-06 13:10:00,23.34,23.36,23.22,23.28,197200.0,16.7705,16.7849,16.6843,16.7274,197200.0
2008-11-06 13:20:00,23.29,23.41,23.29,23.35,329600.0,16.7346,16.8208,16.7346,16.7777,329600.0
2008-11-06 13:30:00,23.35,23.35,23.22,23.28,504300.0,16.7777,16.7777,16.6843,16.7274,504300.0
2008-11-06 13:40:00,23.26,23.26,23.19,23.24,617400.0,16.713,16.713,16.6627,16.6987,617400.0
2008-11-06 13:50:00,23.24,23.44,23.21,23.44,330600.0,16.6987,16.8424,16.6771,16.8424,330600.0
2008-11-06 14:00:00,23.44,23.68,23.41,23.6,467100.0,16.8424,17.0148,16.8208,16.9573,467100.0
2008-11-06 14:10:00,23.6,23.68,23.45,23.54,175500.0,16.9573,17.0148,16.8496,16.9142,175500.0
2008-11-06 14:20:00,23.53,23.53,23.33,23.36,219400.0,16.907,16.907,16.7633,16.7849,219400.0
2008-11-06 14:30:00,23.35,23.69,23.35,23.66,195800.0,16.7777,17.022,16.7777,17.0005,195800.0
2008-11-06 14:40:00,23.66,23.75,23.59,23.67,186600.0,17.0005,17.0651,16.9502,17.0076,186600.0
2008-11-06 14:50:00,23.67,23.78,23.54,23.6,462600.0,17.0076,17.0867,16.9142,16.9573,462600.0
2008-11-06 15:00:00,23.6,23.68,23.33,23.35,706500.0,16.9573,17.0148,16.7633,16.7777,706500.0
2008-11-06 15:10:00,23.35,23.43,23.3,23.42,318600.0,16.7777,16.8352,16.7418,16.828,318600.0
2008-11-06 15:20:00,23.42,23.43,23.23,23.27,709900.0,16.828,16.8352,16.6915,16.7202,709900.0
2008-11-06 15:30:00,23.27,23.38,23.18,23.2,506100.0,16.7202,16.7993,16.6556,16.6699,506100.0
2008-11-06 15:40:00,23.2,23.49,23.19,23.29,961000.0,16.6699,16.8783,16.6627,16.7346,961000.0
2008-11-06 15:50:00,23.29,23.35,23.15,23.26,1027700.0,16.7346,16.7777,16.634,16.713,1027700.0
2008-11-06 16:00:00,23.25,23.4,23.25,23.4,800.0,16.7059,16.8136,16.7059,16.8136,800.0
2008-11-06 16:10:00,23.56,23.59,23.56,23.59,70000.0,16.9286,16.9502,16.9286,16.9502,70000.0
2008-11-07 09:30:00,23.94,23.94,23.47,23.48,109600.0,17.2016,17.2016,16.8639,16.8711,109600.0
2008-11-07 09:40:00,23.48,23.52,23.34,23.38,327600.0,16.8711,16.8999,16.7705,16.7993,327600.0
2008-11-07 09:50:00,23.38,23.55,23.32,23.48,208600.0,16.7993,16.9214,16.7562,16.8711,208600.0
2008-11-07 10:00:00,23.49,23.74,23.49,23.7,403800.0,16.8783,17.0579,16.8783,17.0292,403800.0
2008-11-07 10:10:00,23.71,23.84,23.62,23.77,257200.0,17.0364,17.1298,16.9717,17.0795,257200.0
2008-11-07 10:20:00,23.77,23.97,23.77,23.83,762300.0,17.0795,17.2232,17.0795,17.1226,762300.0
2008-11-07 10:30:00,23.83,24.01,23.77,23.99,373900.0,17.1226,17.2519,17.0795,17.2376,373900.0
2008-11-07 10:40:00,23.99,24.06,23.86,23.86,271600.0,17.2376,17.2879,17.1442,17.1442,271600.0
2008-11-07 10:50:00,23.85,23.92,23.8,23.81,133500.0,17.137,17.1873,17.101,17.1082,133500.0
2008-11-07 11:00:00,23.83,23.88,23.72,23.72,231800.0,17.1226,17.1585,17.0436,17.0436,231800.0
2008-11-07 11:10:00,23.72,23.83,23.7,23.75,337800.0,17.0436,17.1226,17.0292,17.0651,337800.0
2008-11-07 11:20:00,23.76,23.77,23.48,23.52,556900.0,17.0723,17.0795,16.8711,16.8999,556900.0
2008-11-07 11:30:00,23.53,23.64,23.49,23.58,885800.0,16.907,16.9861,16.8783,16.943,885800.0
2008-11-07 11:40:00,23.59,23.7,23.54,23.68,129300.0,16.9502,17.0292,16.9142,17.0148,129300.0
2008-11-07 11:50:00,23.67,23.78,23.6,23.78,108800.0,17.0076,17.0867,16.9573,17.0867,108800.0
2008-11-07 12:00:00,23.78,23.85,23.76,23.76,122300.0,17.0867,17.137,17.0723,17.0723,122300.0
2008-11-07 12:10:00,23.77,23.78,23.57,23.58,67900.0,17.0795,17.0867,16.9358,16.943,67900.0
2008-11-07 12:20:00,23.58,23.65,23.56,23.6,75700.0,16.943,16.9933,16.9286,16.9573,75700.0
2008-11-07 12:30:00,23.61,23.62,23.51,23.6,106600.0,16.9645,16.9717,16.8927,16.9573,106600.0
2008-11-07 12:40:00,23.6,23.73,23.6,23.65,126000.0,16.9573,17.0508,16.9573,16.9933,126000.0
2008-11-07 12:50:00,23.65,23.74,23.63,23.71,148100.0,16.9933,17.0579,16.9789,17.0364,148100.0
2008-11-07 13:00:00,23.71,23.76,23.66,23.66,174200.0,17.0364,17.0723,17.0005,17.0005,174200.0
2008-11-07 13:10:00,23.66,23.66,23.6,23.63,248500.0,17.0005,17.0005,16.9573,16.9789,248500.0
2008-11-07 13:20:00,23.64,23.7,23.61,23.7,180400.0,16.9861,17.0292,16.9645,17.0292,180400.0
2008-11-07 13:30:00,23.7,23.7,23.6,23.63,235000.0,17.0292,17.0292,16.9573,16.9789,235000.0
2008-11-07 13:40:00,23.63,23.63,23.56,23.62,86100.0,16.9789,16.9789,16.9286,16.9717,86100.0
2008-11-07 13:50:00,23.62,23.72,23.62,23.72,160400.0,16.9717,17.0436,16.9717,17.0436,160400.0
2008-11-07 14:00:00,23.72,23.73,23.64,23.64,175200.0,17.0436,17.0508,16.9861,16.9861,175200.0
2008-11-07 14:10:00,23.65,23.75,23.64,23.75,67000.0,16.9933,17.0651,16.9861,17.0651,67000.0
2008-11-07 14:20:00,23.74,23.76,23.62,23.65,228900.0,17.0579,17.0723,16.9717,16.9933,228900.0
2008-11-07 14:30:00,23.66,23.79,23.66,23.79,240900.0,17.0005,17.0939,17.0005,17.0939,240900.0
2008-11-07 14:40:00,23.78,23.88,23.78,23.83,401800.0,17.0867,17.1585,17.0867,17.1226,401800.0
2008-11-07 14:50:00,23.83,23.87,23.45,23.45,798400.0,17.1226,17.1513,16.8496,16.8496,798400.0
2008-11-07 15:00:00,23.45,23.55,23.33,23.5,451300.0,16.8496,16.9214,16.7633,16.8855,451300.0
2008-11-07 15:10:00,23.52,23.62,23.46,23.46,357000.0,16.8999,16.9717,16.8567,16.8567,357000.0
2008-11-07 15:20:00,23.45,23.49,23.28,23.38,426000.0,16.8496,16.8783,16.7274,16.7993,426000.0
2008-11-07 15:30:00,23.4,23.59,23.35,23.54,205100.0,16.8136,16.9502,16.7777,16.9142,205100.0
2008-11-07 15:40:00,23.54,23.75,23.54,23.66,525200.0,16.9142,17.0651,16.9142,17.0005,525200.0
2008-11-07 15:50:00,23.65,23.84,23.59,23.83,633000.0,16.9933,17.1298,16.9502,17.1226,633000.0
2008-11-07 16:00:00,23.83,23.83,23.83,23.83,0.0,17.1226,17.1226,17.1226,17.1226,0.0
2008-11-07 16:10:00,23.83,23.83,23.83,23.83,0.0,17.1226,17.1226,17.1226,17.1226,0.0
2008-11-10 09:30:00,24.32,24.55,24.28,24.46,142800.0,17.4747,17.6399,17.4459,17.5753,142800.0
2008-11-10 09:40:00,24.46,24.57,24.42,24.49,588900.0,17.5753,17.6543,17.5465,17.5968,588900.0
2008-11-10 09:50:00,24.47,24.48,24.37,24.44,136000.0,17.5825,17.5897,17.5106,17.5609,136000.0
2008-11-10 10:00:00,24.45,24.48,24.39,24.48,226200.0,17.5681,17.5897,17.525,17.5897,226200.0
2008-11-10 10:10:00,24.48,24.6,24.48,24.53,173800.0,17.5897,17.6759,17.5897,17.6256,173800.0
2008-11-10 10:20:00,24.53,24.61,24.47,24.53,284100.0,17.6256,17.6831,17.5825,17.6256,284100.0
2008-11-10 10:30:00,24.54,24.59,24.4,24.42,175400.0,17.6328,17.6687,17.5322,17.5465,175400.0
2008-11-10 10:40:00,24.4,24.48,24.33,24.33,433300.0,17.5322,17.5897,17.4819,17.4819,433300.0
2008-11-10 10:50:00,24.33,24.34,24.24,24.25,133000.0,17.4819,17.4891,17.4172,17.4244,133000.0
2008-11-10 11:00:00,24.26,24.26,24.15,24.18,230100.0,17.4316,17.4316,17.3525,17.3741,230100.0
2008-11-10 11:10:00,24.18,24.18,24.09,24.14,122100.0,17.3741,17.3741,17.3094,17.3453,122100.0
2008-11-10 11:20:00,24.14,24.28,24.14,24.24,265600.0,17.3453,17.4459,17.3453,17.4172,265600.0
2008-11-10 11:30:00,24.25,24.3,24.21,24.28,89200.0,17.4244,17.4603,17.3956,17.4459,89200.0
2008-11-10 11:40:00,24.27,24.27,24.06,24.08,99500.0,17.4388,17.4388,17.2879,17.3022,99500.0
2008-11-10 11:50:00,24.07,24.07,23.94,23.96,164800.0,17.2951,17.2951,17.2016,17.216,164800.0
2008-11-10 12:00:00,23.97,24.04,23.96,24.04,91800.0,17.2232,17.2735,17.216,17.2735,91800.0
2008-11-10 12:10:00,24.04,24.08,24.01,24.01,131100.0,17.2735,17.3022,17.2519,17.2519,131100.0
2008-11-10 12:20:00,24.01,24.04,23.92,23.92,233800.0,17.2519,17.2735,17.1873,17.1873,233800.0
2008-11-10 12:30:00,23.92,23.93,23.81,23.83,471900.0,17.1873,17.1945,17.1082,17.1226,471900.0
2008-11-10 12:40:00,23.83,23.85,23.78,23.83,383100.0,17.1226,17.137,17.0867,17.1226,383100.0
2008-11-10 12:50:00,23.84,23.84,23.7,23.78,498900.0,17.1298,17.1298,17.0292,17.0867,498900.0
2008-11-10 13:00:00,23.77,23.84,23.7,23.83,432200.0,17.0795,17.1298,17.0292,17.1226,432200.0
2008-11-10 13:10:00,23.84,23.91,23.83,23.87,225900.0,17.1298,17.1801,17.1226,17.1513,225900.0
2008-11-10 13:20:00,23.88,23.94,23.8,23.94,118000.0,17.1585,17.2016,17.101,17.2016,118000.0
2008-11-10 13:30:00,23.94,24.0,23.92,24.0,104300.0,17.2016,17.2448,17.1873,17.2448,104300.0
2008-11-10 13:40:00,24.0,24.0,23.87,23.89,87400.0,17.2448,17.2448,17.1513,17.1657,87400.0
2008-11-10 13:50:00,23.89,24.06,23.88,24.04,161500.0,17.1657,17.2879,17.1585,17.2735,161500.0
2008-11-10 14:00:00,24.04,24.07,23.98,24.06,97400.0,17.2735,17.2951,17.2304,17.2879,97400.0
2008-11-10 14:10:00,24.06,24.06,23.87,23.91,123400.0,17.2879,17.2879,17.1513,17.1801,123400.0
2008-11-10 14:20:00,23.91,23.93,23.84,23.86,188500.0,17.1801,17.1945,17.1298,17.1442,188500.0
2008-11-10 14:30:00,23.86,23.88,23.76,23.79,175300.0,17.1442,17.1585,17.0723,17.0939,175300.0
2008-11-10 14:40:00,23.81,23.88,23.72,23.72,161200.0,17.1082,17.1585,17.0436,17.0436,161200.0
2008-11-10 14:50:00,23.73,23.81,23.68,23.73,179100.0,17.0508,17.1082,17.0148,17.0508,179100.0
2008-11-10 15:00:00,23.72,23.73,23.57,23.63,280600.0,17.0436,17.0508,16.9358,16.9789,280600.0
2008-11-10 15:10:00,23.62,23.81,23.6,23.66,317300.0,16.9717,17.1082,16.9573,17.0005,317300.0
2008-11-10 15:20:00,23.64,23.66,23.52,23.57,145900.0,16.9861,17.0005,16.8999,16.9358,145900.0
2008-11-10 15:30:00,23.56,23.73,23.54,23.54,334100.0,16.9286,17.0508,16.9142,16.9142,334100.0
2008-11-10 15:40:00,23.54,23.73,23.54,23.66,543500.0,16.9142,17.0508,16.9142,17.0005,543500.0
2008-11-10 15:50:00,23.66,23.85,23.66,23.83,569600.0,17.0005,17.137,17.0005,17.1226,569600.0
2008-11-10 16:00:00,23.84,23.84,23.84,23.84,200.0,17.1298,17.1298,17.1298,17.1298,200.0
2008-11-10 16:10:00,23.84,23.84,23.84,23.84,0.0,17.1298,17.1298,17.1298,17.1298,0.0
2008-11-11 09:30:00,23.44,23.65,23.23,23.3,148700.0,16.8424,16.9933,16.6915,16.7418,148700.0
2008-11-11 09:40:00,23.29,23.3,23.03,23.03,508400.0,16.7346,16.7418,16.5478,16.5478,508400.0
2008-11-11 09:50:00,23.03,23.08,22.95,22.96,490900.0,16.5478,16.5837,16.4903,16.4975,490900.0
2008-11-11 10:00:00,22.96,23.06,22.92,23.02,468000.0,16.4975,16.5693,16.4687,16.5406,468000.0
2008-11-11 10:10:00,23.03,23.11,23.01,23.09,411900.0,16.5478,16.6053,16.5334,16.5909,411900.0
2008-11-11 10:20:00,23.11,23.22,23.09,23.13,215500.0,16.6053,16.6843,16.5909,16.6196,215500.0
2008-11-11 10:30:00,23.12,23.2,23.08,23.09,168400.0,16.6124,16.6699,16.5837,16.5909,168400.0
2008-11-11 10:40:00,23.08,23.09,22.97,23.05,262300.0,16.5837,16.5909,16.5047,16.5622,262300.0
2008-11-11 10:50:00,23.06,23.13,22.99,22.99,269800.0,16.5693,16.6196,16.519,16.519,269800.0
2008-11-11 11:00:00,23.0,23.0,22.92,22.96,215800.0,16.5262,16.5262,16.4687,16.4975,215800.0
2008-11-11 11:10:00,22.96,23.03,22.94,22.97,193100.0,16.4975,16.5478,16.4831,16.5047,193100.0
2008-11-11 11:20:00,22.97,23.05,22.96,22.97,282700.0,16.5047,16.5622,16.4975,16.5047,282700.0
2008-11-11 11:30:00,22.96,23.01,22.9,23.01,147300.0,16.4975,16.5334,16.4544,16.5334,147300.0
2008-11-11 11:40:00,23.01,23.11,22.99,23.03,204400.0,16.5334,16.6053,16.519,16.5478,204400.0
2008-11-11 11:50:00,23.03,23.04,22.96,22.98,143600.0,16.5478,16.555,16.4975,16.5119,143600.0
2008-11-11 12:00:00,22.97,22.99,22.93,22.93,154200.0,16.5047,16.519,16.4759,16.4759,154200.0
2008-11-11 12:10:00,22.93,22.97,22.91,22.91,259000.0,16.4759,16.5047,16.4616,16.4616,259000.0
2008-11-11 12:20:00,22.92,22.93,22.83,22.85,136000.0,16.4687,16.4759,16.4041,16.4184,136000.0
2008-11-11 12:30:00,22.85,22.91,22.85,22.89,144200.0,16.4184,16.4616,16.4184,16.4472,144200.0
2008-11-11 12:40:00,22.89,22.94,22.85,22.87,98300.0,16.4472,16.4831,16.4184,16.4328,98300.0
2008-11-11 12:50:00,22.85,22.94,22.83,22.94,70100.0,16.4184,16.4831,16.4041,16.4831,70100.0
2008-11-11 13:00:00,22.96,23.02,22.93,23.0,112500.0,16.4975,16.5406,16.4759,16.5262,112500.0
2008-11-11 13:10:00,23.0,23.04,22.96,22.99,135400.0,16.5262,16.555,16.4975,16.519,135400.0
2008-11-11 13:20:00,23.01,23.03,22.92,22.95,87300.0,16.5334,16.5478,16.4687,16.4903,87300.0
2008-11-11 13:30:00,22.96,23.0,22.88,22.91,62700.0,16.4975,16.5262,16.44,16.4616,62700.0
2008-11-11 13:40:00,22.91,23.03,22.9,22.99,172100.0,16.4616,16.5478,16.4544,16.519,172100.0
2008-11-11 13:50:00,22.99,23.27,22.98,23.26,272200.0,16.519,16.7202,16.5119,16.713,272200.0
2008-11-11 14:00:00,23.25,23.37,23.15,23.18,476200.0,16.7059,16.7921,16.634,16.6556,476200.0
2008-11-11 14:10:00,23.19,23.38,23.17,23.38,209700.0,16.6627,16.7993,16.6484,16.7993,209700.0
2008-11-11 14:20:00,23.38,23.65,23.37,23.64,599700.0,16.7993,16.9933,16.7921,16.9861,599700.0
2008-11-11 14:30:00,23.63,23.75,23.53,23.54,773300.0,16.9789,17.0651,16.907,16.9142,773300.0
2008-11-11 14:40:00,23.52,23.54,23.4,23.42,229300.0,16.8999,16.9142,16.8136,16.828,229300.0
2008-11-11 14:50:00,23.41,23.41,23.17,23.17,374000.0,16.8208,16.8208,16.6484,16.6484,374000.0
2008-11-11 15:00:00,23.16,23.38,23.14,23.25,456200.0,16.6412,16.7993,16.6268,16.7059,456200.0
2008-11-11 15:10:00,23.24,23.43,23.23,23.43,443300.0,16.6987,16.8352,16.6915,16.8352,443300.0
2008-11-11 15:20:00,23.44,23.51,23.33,23.36,275500.0,16.8424,16.8927,16.7633,16.7849,275500.0
2008-11-11 15:30:00,23.35,23.35,23.01,23.03,520200.0,16.7777,16.7777,16.5334,16.5478,520200.0
2008-11-11 15:40:00,23.03,23.33,23.03,23.33,905500.0,16.5478,16.7633,16.5478,16.7633,905500.0
2008-11-11 15:50:00,23.33,23.37,23.22,23.22,1045200.0,16.7633,16.7921,16.6843,16.6843,1045200.0
2008-11-11 16:00:00,23.31,23.31,23.31,23.31,3123000.0,16.749,16.749,16.749,16.749,3123000.0
2008-11-11 16:10:00,23.31,23.31,23.31,23.31,0.0,16.749,16.749,16.749,16.749,0.0
2008-11-12 09:30:00,22.86,22.92,22.67,22.78,154000.0,16.4256,16.4687,16.2891,16.3681,154000.0
2008-11-12 09:40:00,22.78,22.79,22.62,22.72,307600.0,16.3681,16.3753,16.2532,16.325,307600.0
2008-11-12 09:50:00,22.72,22.89,22.72,22.78,304300.0,16.325,16.4472,16.325,16.3681,304300.0
2008-11-12 10:00:00,22.79,22.82,22.66,22.68,310100.0,16.3753,16.3969,16.2819,16.2963,310100.0
2008-11-12 10:10:00,22.68,22.83,22.66,22.71,227000.0,16.2963,16.4041,16.2819,16.3178,227000.0
2008-11-12 10:20:00,22.71,22.73,22.58,22.59,352200.0,16.3178,16.3322,16.2244,16.2316,352200.0
2008-11-12 10:30:00,22.58,22.62,22.36,22.39,752900.0,16.2244,16.2532,16.0664,16.0879,752900.0
2008-11-12 10:40:00,22.38,22.49,22.35,22.46,314700.0,16.0807,16.1598,16.0592,16.1382,314700.0
2008-11-12 10:50:00,22.46,22.57,22.45,22.55,240100.0,16.1382,16.2173,16.131,16.2029,240100.0
2008-11-12 11:00:00,22.55,22.55,22.42,22.46,266600.0,16.2029,16.2029,16.1095,16.1382,266600.0
2008-11-12 11:10:00,22.47,22.51,22.38,22.5,301700.0,16.1454,16.1741,16.0807,16.167,301700.0
2008-11-12 11:20:00,22.5,22.57,22.46,22.55,150100.0,16.167,16.2173,16.1382,16.2029,150100.0
2008-11-12 11:30:00,22.55,22.59,22.46,22.47,172600.0,16.2029,16.2316,16.1382,16.1454,172600.0
2008-11-12 11:40:00,22.47,22.48,22.33,22.37,257600.0,16.1454,16.1526,16.0448,16.0735,257600.0
2008-11-12 11:50:00,22.37,22.5,22.33,22.47,206800.0,16.0735,16.167,16.0448,16.1454,206800.0
2008-11-12 12:00:00,22.46,22.51,22.39,22.39,209400.0,16.1382,16.1741,16.0879,16.0879,209400.0
2008-11-12 12:10:00,22.4,22.43,22.35,22.38,254300.0,16.0951,16.1167,16.0592,16.0807,254300.0
2008-11-12 12:20:00,22.37,22.55,22.36,22.52,82800.0,16.0735,16.2029,16.0664,16.1813,82800.0
2008-11-12 12:30:00,22.52,22.6,22.5,22.58,59200.0,16.1813,16.2388,16.167,16.2244,59200.0
2008-11-12 12:40:00,22.58,22.58,22.5,22.51,50300.0,16.2244,16.2244,16.167,16.1741,50300.0
2008-11-12 12:50:00,22.51,22.59,22.49,22.58,73600.0,16.1741,16.2316,16.1598,16.2244,73600.0
2008-11-12 13:00:00,22.58,22.6,22.51,22.52,72800.0,16.2244,16.2388,16.1741,16.1813,72800.0
2008-11-12 13:10:00,22.53,22.55,22.4,22.44,80700.0,16.1885,16.2029,16.0951,16.1238,80700.0
2008-11-12 13:20:00,22.44,22.47,22.41,22.47,93700.0,16.1238,16.1454,16.1023,16.1454,93700.0
2008-11-12 13:30:00,22.47,22.47,22.34,22.4,137300.0,16.1454,16.1454,16.052,16.0951,137300.0
2008-11-12 13:40:00,22.39,22.49,22.39,22.44,122800.0,16.0879,16.1598,16.0879,16.1238,122800.0
2008-11-12 13:50:00,22.43,22.43,22.27,22.3,201100.0,16.1167,16.1167,16.0017,16.0233,201100.0
2008-11-12 14:00:00,22.3,22.31,22.19,22.23,366400.0,16.0233,16.0304,15.9442,15.973,366400.0
2008-11-12 14:10:00,22.23,22.34,22.2,22.32,236200.0,15.973,16.052,15.9514,16.0376,236200.0
2008-11-12 14:20:00,22.31,22.43,22.31,22.37,321000.0,16.0304,16.1167,16.0304,16.0735,321000.0
2008-11-12 14:30:00,22.36,22.45,22.26,22.26,340100.0,16.0664,16.131,15.9945,15.9945,340100.0
2008-11-12 14:40:00,22.27,22.39,22.2,22.26,198000.0,16.0017,16.0879,15.9514,15.9945,198000.0
2008-11-12 14:50:00,22.26,22.29,22.18,22.18,203100.0,15.9945,16.0161,15.937,15.937,203100.0
2008-11-12 15:00:00,22.19,22.2,22.08,22.09,165700.0,15.9442,15.9514,15.8652,15.8724,165700.0
2008-11-12 15:10:00,22.09,22.17,22.07,22.13,459400.0,15.8724,15.9298,15.858,15.9011,459400.0
2008-11-12 15:20:00,22.13,22.14,21.98,22.02,354300.0,15.9011,15.9083,15.7933,15.8221,354300.0
2008-11-12 15:30:00,22.02,22.14,22.0,22.09,620000.0,15.8221,15.9083,15.8077,15.8724,620000.0
2008-11-12 15:40:00,22.08,22.26,21.96,22.14,1046500.0,15.8652,15.9945,15.779,15.9083,1046500.0
2008-11-12 15:50:00,22.14,22.16,22.08,22.13,1071400.0,15.9083,15.9227,15.8652,15.9011,1071400.0
2008-11-12 16:00:00,22.2,22.2,22.2,22.2,103700.0,15.9514,15.9514,15.9514,15.9514,103700.0
2008-11-12 16:10:00,21.91,21.91,21.9,21.9,5000.0,15.743,15.743,15.7358,15.7358,5000.0
2008-11-13 09:30:00,22.43,22.43,22.21,22.22,407600.0,16.1167,16.1167,15.9586,15.9658,407600.0
2008-11-13 09:40:00,22.2,22.2,21.93,21.94,526500.0,15.9514,15.9514,15.7574,15.7646,526500.0
2008-11-13 09:50:00,21.94,21.98,21.71,21.74,583300.0,15.7646,15.7933,15.5993,15.6209,583300.0
2008-11-13 10:00:00,21.73,21.96,21.73,21.84,596700.0,15.6137,15.779,15.6137,15.6927,596700.0
2008-11-13 10:10:00,21.83,22.15,21.83,22.07,334200.0,15.6855,15.9155,15.6855,15.858,334200.0
2008-11-13 10:20:00,22.06,22.26,22.06,22.21,778700.0,15.8508,15.9945,15.8508,15.9586,778700.0
2008-11-13 10:30:00,22.22,22.25,21.99,22.02,565400.0,15.9658,15.9873,15.8005,15.8221,565400.0
2008-11-13 10:40:00,22.03,22.05,21.77,21.78,485500.0,15.8292,15.8436,15.6424,15.6496,485500.0
2008-11-13 10:50:00,21.78,21.91,21.78,21.88,411700.0,15.6496,15.743,15.6496,15.7215,411700.0
2008-11-13 11:00:00,21.88,21.97,21.7,21.72,590200.0,15.7215,15.7861,15.5921,15.6065,590200.0
2008-11-13 11:10:00,21.72,21.82,21.69,21.69,460500.0,15.6065,15.6784,15.5849,15.5849,460500.0
2008-11-13 11:20:00,21.68,21.95,21.61,21.95,477100.0,15.5778,15.7718,15.5275,15.7718,477100.0
2008-11-13 11:30:00,21.96,21.99,21.75,21.75,195900.0,15.779,15.8005,15.6281,15.6281,195900.0
2008-11-13 11:40:00,21.75,21.88,21.74,21.83,227600.0,15.6281,15.7215,15.6209,15.6855,227600.0
2008-11-13 11:50:00,21.83,21.93,21.72,21.75,257800.0,15.6855,15.7574,15.6065,15.6281,257800.0
2008-11-13 12:00:00,21.75,21.85,21.73,21.78,224000.0,15.6281,15.6999,15.6137,15.6496,224000.0
2008-11-13 12:10:00,21.76,21.77,21.58,21.6,298100.0,15.6352,15.6424,15.5059,15.5203,298100.0
2008-11-13 12:20:00,21.6,21.68,21.56,21.58,272700.0,15.5203,15.5778,15.4915,15.5059,272700.0
2008-11-13 12:30:00,21.58,21.63,21.55,21.6,277700.0,15.5059,15.5418,15.4844,15.5203,277700.0
2008-11-13 12:40:00,21.6,21.62,21.39,21.39,276300.0,15.5203,15.5347,15.3694,15.3694,276300.0
2008-11-13 12:50:00,21.38,21.38,20.92,20.92,733000.0,15.3622,15.3622,15.0317,15.0317,733000.0
2008-11-13 13:00:00,20.92,21.12,20.9,21.12,387400.0,15.0317,15.1754,15.0173,15.1754,387400.0
2008-11-13 13:10:00,21.13,21.46,21.08,21.41,639000.0,15.1826,15.4197,15.1466,15.3838,639000.0
2008-11-13 13:20:00,21.41,21.5,21.27,21.5,557500.0,15.3838,15.4484,15.2832,15.4484,557500.0
2008-11-13 13:30:00,21.51,21.81,21.49,21.74,848700.0,15.4556,15.6712,15.4412,15.6209,848700.0
2008-11-13 13:40:00,21.74,22.03,21.7,21.76,604500.0,15.6209,15.8292,15.5921,15.6352,604500.0
2008-11-13 13:50:00,21.75,22.19,21.72,21.79,744800.0,15.6281,15.9442,15.6065,15.6568,744800.0
2008-11-13 14:00:00,21.79,21.98,21.76,21.94,497200.0,15.6568,15.7933,15.6352,15.7646,497200.0
2008-11-13 14:10:00,21.94,22.11,21.88,21.88,623100.0,15.7646,15.8867,15.7215,15.7215,623100.0
2008-11-13 14:20:00,21.88,22.44,21.88,22.34,629200.0,15.7215,16.1238,15.7215,16.052,629200.0
2008-11-13 14:30:00,22.33,22.55,22.12,22.53,954400.0,16.0448,16.2029,15.8939,16.1885,954400.0
2008-11-13 14:40:00,22.53,22.71,22.43,22.58,1007400.0,16.1885,16.3178,16.1167,16.2244,1007400.0
2008-11-13 14:50:00,22.58,22.71,22.44,22.44,870600.0,16.2244,16.3178,16.1238,16.1238,870600.0
2008-11-13 15:00:00,22.43,22.52,21.93,21.99,993000.0,16.1167,16.1813,15.7574,15.8005,993000.0
2008-11-13 15:10:00,22.0,22.42,22.0,22.37,1084600.0,15.8077,16.1095,15.8077,16.0735,1084600.0
2008-11-13 15:20:00,22.35,22.77,22.3,22.77,816700.0,16.0592,16.361,16.0233,16.361,816700.0
2008-11-13 15:30:00,22.77,23.01,22.73,22.84,920700.0,16.361,16.5334,16.3322,16.4113,920700.0
2008-11-13 15:40:00,22.85,23.13,22.85,23.05,1039100.0,16.4184,16.6196,16.4184,16.5622,1039100.0
2008-11-13 15:50:00,23.04,23.47,23.03,23.39,1737000.0,16.555,16.8639,16.5478,16.8065,1737000.0
2008-11-13 16:00:00,23.39,23.39,23.39,23.39,0.0,16.8065,16.8065,16.8065,16.8065,0.0
2008-11-13 16:10:00,23.39,23.39,23.39,23.39,0.0,16.8065,16.8065,16.8065,16.8065,0.0
2008-11-14 09:30:00,23.18,23.18,22.68,22.77,609700.0,16.6556,16.6556,16.2963,16.361,609700.0
2008-11-14 09:40:00,22.76,23.0,22.72,22.89,476300.0,16.3538,16.5262,16.325,16.4472,476300.0
2008-11-14 09:50:00,22.9,23.19,22.88,23.1,1045900.0,16.4544,16.6627,16.44,16.5981,1045900.0
2008-11-14 10:00:00,23.1,23.17,22.77,22.8,957200.0,16.5981,16.6484,16.361,16.3825,957200.0
2008-11-14 10:10:00,22.8,22.85,22.64,22.64,622200.0,16.3825,16.4184,16.2676,16.2676,622200.0
2008-11-14 10:20:00,22.64,22.76,22.6,22.76,525700.0,16.2676,16.3538,16.2388,16.3538,525700.0
2008-11-14 10:30:00,22.76,22.76,22.56,22.57,597000.0,16.3538,16.3538,16.2101,16.2173,597000.0
2008-11-14 10:40:00,22.57,22.68,22.48,22.68,496900.0,16.2173,16.2963,16.1526,16.2963,496900.0
2008-11-14 10:50:00,22.68,22.74,22.57,22.57,403300.0,16.2963,16.3394,16.2173,16.2173,403300.0
2008-11-14 11:00:00,22.57,22.59,22.42,22.54,383300.0,16.2173,16.2316,16.1095,16.1957,383300.0
2008-11-14 11:10:00,22.53,22.73,22.45,22.7,303300.0,16.1885,16.3322,16.131,16.3107,303300.0
2008-11-14 11:20:00,22.7,22.7,22.51,22.51,279600.0,16.3107,16.3107,16.1741,16.1741,279600.0
2008-11-14 11:30:00,22.5,22.5,22.41,22.44,224300.0,16.167,16.167,16.1023,16.1238,224300.0
2008-11-14 11:40:00,22.44,22.5,22.35,22.49,179800.0,16.1238,16.167,16.0592,16.1598,179800.0
2008-11-14 11:50:00,22.51,22.56,22.38,22.38,407200.0,16.1741,16.2101,16.0807,16.0807,407200.0
2008-11-14 12:00:00,22.38,22.38,22.2,22.29,362100.0,16.0807,16.0807,15.9514,16.0161,362100.0
2008-11-14 12:10:00,22.29,22.32,22.19,22.21,168700.0,16.0161,16.0376,15.9442,15.9586,168700.0
2008-11-14 12:20:00,22.21,22.39,22.21,22.37,252600.0,15.9586,16.0879,15.9586,16.0735,252600.0
2008-11-14 12:30:00,22.37,22.55,22.31,22.55,204500.0,16.0735,16.2029,16.0304,16.2029,204500.0
2008-11-14 12:40:00,22.56,22.6,22.46,22.46,175000.0,16.2101,16.2388,16.1382,16.1382,175000.0
2008-11-14 12:50:00,22.45,22.63,22.44,22.54,290000.0,16.131,16.2604,16.1238,16.1957,290000.0
2008-11-14 13:00:00,22.53,22.53,22.37,22.41,142800.0,16.1885,16.1885,16.0735,16.1023,142800.0
2008-11-14 13:10:00,22.41,22.43,22.27,22.42,120500.0,16.1023,16.1167,16.0017,16.1095,120500.0
2008-11-14 13:20:00,22.41,22.65,22.34,22.65,202700.0,16.1023,16.2747,16.052,16.2747,202700.0
2008-11-14 13:30:00,22.65,22.75,22.55,22.58,214000.0,16.2747,16.3466,16.2029,16.2244,214000.0
2008-11-14 13:40:00,22.58,22.65,22.43,22.54,276700.0,16.2244,16.2747,16.1167,16.1957,276700.0
2008-11-14 13:50:00,22.54,22.73,22.54,22.6,224600.0,16.1957,16.3322,16.1957,16.2388,224600.0
2008-11-14 14:00:00,22.6,22.86,22.54,22.78,341400.0,16.2388,16.4256,16.1957,16.3681,341400.0
2008-11-14 14:10:00,22.79,23.08,22.72,23.08,259300.0,16.3753,16.5837,16.325,16.5837,259300.0
2008-11-14 14:20:00,23.09,23.17,22.94,22.95,344400.0,16.5909,16.6484,16.4831,16.4903,344400.0
2008-11-14 14:30:00,22.96,23.06,22.81,22.97,281400.0,16.4975,16.5693,16.3897,16.5047,281400.0
2008-11-14 14:40:00,22.98,23.27,22.98,23.11,286800.0,16.5119,16.7202,16.5119,16.6053,286800.0
2008-11-14 14:50:00,23.11,23.48,23.07,23.47,528400.0,16.6053,16.8711,16.5765,16.8639,528400.0
2008-11-14 15:00:00,23.47,23.56,23.21,23.44,646900.0,16.8639,16.9286,16.6771,16.8424,646900.0
2008-11-14 15:10:00,23.43,23.52,23.18,23.2,617700.0,16.8352,16.8999,16.6556,16.6699,617700.0
2008-11-14 15:20:00,23.19,23.36,23.08,23.15,574700.0,16.6627,16.7849,16.5837,16.634,574700.0
2008-11-14 15:30:00,23.15,23.17,22.77,22.92,975900.0,16.634,16.6484,16.361,16.4687,975900.0
2008-11-14 15:40:00,22.92,22.93,22.65,22.84,725200.0,16.4687,16.4759,16.2747,16.4113,725200.0
2008-11-14 15:50:00,22.84,22.86,22.32,22.36,1105300.0,16.4113,16.4256,16.0376,16.0664,1105300.0
2008-11-14 16:00:00,22.4,22.4,22.4,22.4,100.0,16.0951,16.0951,16.0951,16.0951,100.0
2008-11-14 16:10:00,22.4,22.4,22.4,22.4,0.0,16.0951,16.0951,16.0951,16.0951,0.0
2008-11-17 09:30:00,21.9,22.1,21.83,21.9,331000.0,15.7358,15.8795,15.6855,15.7358,331000.0
2008-11-17 09:40:00,21.89,21.97,21.78,21.95,701200.0,15.7287,15.7861,15.6496,15.7718,701200.0
2008-11-17 09:50:00,21.95,22.13,21.91,22.08,491800.0,15.7718,15.9011,15.743,15.8652,491800.0
2008-11-17 10:00:00,22.08,22.09,21.91,22.02,666100.0,15.8652,15.8724,15.743,15.8221,666100.0
2008-11-17 10:10:00,22.02,22.03,21.68,21.69,547900.0,15.8221,15.8292,15.5778,15.5849,547900.0
2008-11-17 10:20:00,21.69,21.75,21.64,21.74,384600.0,15.5849,15.6281,15.549,15.6209,384600.0
2008-11-17 10:30:00,21.73,21.85,21.67,21.82,272700.0,15.6137,15.6999,15.5706,15.6784,272700.0
2008-11-17 10:40:00,21.81,21.84,21.72,21.78,304000.0,15.6712,15.6927,15.6065,15.6496,304000.0
2008-11-17 10:50:00,21.78,21.8,21.67,21.68,221700.0,15.6496,15.664,15.5706,15.5778,221700.0
2008-11-17 11:00:00,21.67,21.93,21.67,21.91,288500.0,15.5706,15.7574,15.5706,15.743,288500.0
2008-11-17 11:10:00,21.92,22.01,21.9,21.92,181300.0,15.7502,15.8149,15.7358,15.7502,181300.0
2008-11-17 11:20:00,21.92,21.96,21.9,21.93,163400.0,15.7502,15.779,15.7358,15.7574,163400.0
2008-11-17 11:30:00,21.93,22.06,21.91,22.05,193300.0,15.7574,15.8508,15.743,15.8436,193300.0
2008-11-17 11:40:00,22.06,22.19,21.9,22.19,204600.0,15.8508,15.9442,15.7358,15.9442,204600.0
2008-11-17 11:50:00,22.19,22.44,22.17,22.39,451700.0,15.9442,16.1238,15.9298,16.0879,451700.0
2008-11-17 12:00:00,22.4,22.46,22.31,22.46,547200.0,16.0951,16.1382,16.0304,16.1382,547200.0
2008-11-17 12:10:00,22.45,22.5,22.33,22.42,320800.0,16.131,16.167,16.0448,16.1095,320800.0
2008-11-17 12:20:00,22.43,22.54,22.37,22.47,529200.0,16.1167,16.1957,16.0735,16.1454,529200.0
2008-11-17 12:30:00,22.47,22.54,22.28,22.29,458700.0,16.1454,16.1957,16.0089,16.0161,458700.0
2008-11-17 12:40:00,22.29,22.62,22.28,22.6,441200.0,16.0161,16.2532,16.0089,16.2388,441200.0
2008-11-17 12:50:00,22.58,22.59,22.36,22.36,339500.0,16.2244,16.2316,16.0664,16.0664,339500.0
2008-11-17 13:00:00,22.36,22.38,22.23,22.29,321000.0,16.0664,16.0807,15.973,16.0161,321000.0
2008-11-17 13:10:00,22.3,22.31,22.15,22.2,265800.0,16.0233,16.0304,15.9155,15.9514,265800.0
2008-11-17 13:20:00,22.2,22.31,22.15,22.28,284000.0,15.9514,16.0304,15.9155,16.0089,284000.0
2008-11-17 13:30:00,22.28,22.3,22.04,22.1,410900.0,16.0089,16.0233,15.8364,15.8795,410900.0
2008-11-17 13:40:00,22.1,22.13,22.02,22.11,153400.0,15.8795,15.9011,15.8221,15.8867,153400.0
2008-11-17 13:50:00,22.09,22.29,22.09,22.23,402300.0,15.8724,16.0161,15.8724,15.973,402300.0
2008-11-17 14:00:00,22.22,22.27,22.06,22.26,386200.0,15.9658,16.0017,15.8508,15.9945,386200.0
2008-11-17 14:10:00,22.26,22.41,22.22,22.3,236000.0,15.9945,16.1023,15.9658,16.0233,236000.0
2008-11-17 14:20:00,22.3,22.42,22.1,22.13,347700.0,16.0233,16.1095,15.8795,15.9011,347700.0
2008-11-17 14:30:00,22.13,22.39,22.07,22.35,685300.0,15.9011,16.0879,15.858,16.0592,685300.0
2008-11-17 14:40:00,22.35,22.45,22.27,22.29,554700.0,16.0592,16.131,16.0017,16.0161,554700.0
2008-11-17 14:50:00,22.28,22.36,22.19,22.22,506900.0,16.0089,16.0664,15.9442,15.9658,506900.0
2008-11-17 15:00:00,22.23,22.39,22.16,22.31,391800.0,15.973,16.0879,15.9227,16.0304,391800.0
2008-11-17 15:10:00,22.29,22.41,22.15,22.34,489000.0,16.0161,16.1023,15.9155,16.052,489000.0
2008-11-17 15:20:00,22.33,22.4,22.18,22.3,376900.0,16.0448,16.0951,15.937,16.0233,376900.0
2008-11-17 15:30:00,22.28,22.35,22.03,22.13,497200.0,16.0089,16.0592,15.8292,15.9011,497200.0
2008-11-17 15:40:00,22.13,22.24,22.06,22.06,777500.0,15.9011,15.9801,15.8508,15.8508,777500.0
2008-11-17 15:50:00,22.06,22.14,21.88,21.89,1138200.0,15.8508,15.9083,15.7215,15.7287,1138200.0
2008-11-17 16:00:00,21.95,21.95,21.95,21.95,529500.0,15.7718,15.7718,15.7718,15.7718,529500.0
2008-11-17 16:10:00,21.95,21.95,21.95,21.95,0.0,15.7718,15.7718,15.7718,15.7718,0.0
2008-11-18 09:30:00,21.83,22.04,21.66,21.98,580700.0,15.6855,15.8364,15.5634,15.7933,580700.0
2008-11-18 09:40:00,21.99,22.14,21.96,22.1,257300.0,15.8005,15.9083,15.779,15.8795,257300.0
2008-11-18 09:50:00,22.11,22.12,21.8,21.91,463000.0,15.8867,15.8939,15.664,15.743,463000.0
2008-11-18 10:00:00,21.9,21.91,21.77,21.82,618800.0,15.7358,15.743,15.6424,15.6784,618800.0
2008-11-18 10:10:00,21.82,22.11,21.8,22.11,914500.0,15.6784,15.8867,15.664,15.8867,914500.0
2008-11-18 10:20:00,22.11,22.26,21.96,22.26,425800.0,15.8867,15.9945,15.779,15.9945,425800.0
2008-11-18 10:30:00,22.25,22.26,22.06,22.15,263700.0,15.9873,15.9945,15.8508,15.9155,263700.0
2008-11-18 10:40:00,22.15,22.21,22.01,22.09,245600.0,15.9155,15.9586,15.8149,15.8724,245600.0
2008-11-18 10:50:00,22.08,22.1,22.0,22.09,140600.0,15.8652,15.8795,15.8077,15.8724,140600.0
2008-11-18 11:00:00,22.09,22.09,21.91,21.97,323200.0,15.8724,15.8724,15.743,15.7861,323200.0
2008-11-18 11:10:00,21.96,22.04,21.93,22.03,307000.0,15.779,15.8364,15.7574,15.8292,307000.0
2008-11-18 11:20:00,22.02,22.05,21.95,22.01,114500.0,15.8221,15.8436,15.7718,15.8149,114500.0
2008-11-18 11:30:00,22.01,22.2,21.99,22.14,163700.0,15.8149,15.9514,15.8005,15.9083,163700.0
2008-11-18 11:40:00,22.14,22.17,22.07,22.09,134700.0,15.9083,15.9298,15.858,15.8724,134700.0
2008-11-18 11:50:00,22.1,22.26,22.09,22.24,207500.0,15.8795,15.9945,15.8724,15.9801,207500.0
2008-11-18 12:00:00,22.23,22.23,22.09,22.09,247500.0,15.973,15.973,15.8724,15.8724,247500.0
2008-11-18 12:10:00,22.09,22.16,22.08,22.1,205700.0,15.8724,15.9227,15.8652,15.8795,205700.0
2008-11-18 12:20:00,22.09,22.09,21.96,21.99,474200.0,15.8724,15.8724,15.779,15.8005,474200.0
2008-11-18 12:30:00,21.99,21.99,21.91,21.95,378000.0,15.8005,15.8005,15.743,15.7718,378000.0
2008-11-18 12:40:00,21.95,21.99,21.83,21.87,298100.0,15.7718,15.8005,15.6855,15.7143,298100.0
2008-11-18 12:50:00,21.86,21.89,21.8,21.86,108000.0,15.7071,15.7287,15.664,15.7071,108000.0
2008-11-18 13:00:00,21.85,21.85,21.71,21.71,521500.0,15.6999,15.6999,15.5993,15.5993,521500.0
2008-11-18 13:10:00,21.71,21.74,21.56,21.6,336900.0,15.5993,15.6209,15.4915,15.5203,336900.0
2008-11-18 13:20:00,21.6,21.7,21.6,21.68,197800.0,15.5203,15.5921,15.5203,15.5778,197800.0
2008-11-18 13:30:00,21.69,21.69,21.48,21.51,547000.0,15.5849,15.5849,15.4341,15.4556,547000.0
2008-11-18 13:40:00,21.51,21.59,21.38,21.39,260200.0,15.4556,15.5131,15.3622,15.3694,260200.0
2008-11-18 13:50:00,21.4,21.68,21.39,21.68,289900.0,15.3766,15.5778,15.3694,15.5778,289900.0
2008-11-18 14:00:00,21.67,21.67,21.41,21.46,497000.0,15.5706,15.5706,15.3838,15.4197,497000.0
2008-11-18 14:10:00,21.45,21.64,21.44,21.56,472500.0,15.4125,15.549,15.4053,15.4915,472500.0
2008-11-18 14:20:00,21.56,21.68,21.53,21.65,166800.0,15.4915,15.5778,15.47,15.5562,166800.0
2008-11-18 14:30:00,21.64,21.64,21.47,21.53,110400.0,15.549,15.549,15.4269,15.47,110400.0
2008-11-18 14:40:00,21.52,21.57,21.29,21.3,164300.0,15.4628,15.4987,15.2975,15.3047,164300.0
2008-11-18 14:50:00,21.3,21.46,21.27,21.37,164000.0,15.3047,15.4197,15.2832,15.355,164000.0
2008-11-18 15:00:00,21.38,21.72,21.34,21.71,260400.0,15.3622,15.6065,15.3335,15.5993,260400.0
2008-11-18 15:10:00,21.71,21.84,21.52,21.68,347700.0,15.5993,15.6927,15.4628,15.5778,347700.0
2008-11-18 15:20:00,21.66,21.82,21.51,21.67,455600.0,15.5634,15.6784,15.4556,15.5706,455600.0
2008-11-18 15:30:00,21.67,21.82,21.46,21.72,826200.0,15.5706,15.6784,15.4197,15.6065,826200.0
2008-11-18 15:40:00,21.72,21.96,21.72,21.92,763500.0,15.6065,15.779,15.6065,15.7502,763500.0
2008-11-18 15:50:00,21.91,22.06,21.87,21.97,1145300.0,15.743,15.8508,15.7143,15.7861,1145300.0
2008-11-18 16:00:00,22.0,22.0,21.85,21.85,25500.0,15.8077,15.8077,15.6999,15.6999,25500.0
2008-11-18 16:10:00,21.92,21.92,21.92,21.92,25000.0,15.7502,15.7502,15.7502,15.7502,25000.0
2008-11-19 09:30:00,22.17,22.21,21.91,22.09,389200.0,15.9298,15.9586,15.743,15.8724,389200.0
2008-11-19 09:40:00,22.09,22.14,21.84,21.94,262000.0,15.8724,15.9083,15.6927,15.7646,262000.0
2008-11-19 09:50:00,21.94,21.94,21.73,21.81,335800.0,15.7646,15.7646,15.6137,15.6712,335800.0
2008-11-19 10:00:00,21.8,22.02,21.78,22.0,1039000.0,15.664,15.8221,15.6496,15.8077,1039000.0
2008-11-19 10:10:00,21.99,22.11,21.93,21.97,1446700.0,15.8005,15.8867,15.7574,15.7861,1446700.0
2008-11-19 10:20:00,21.98,21.99,21.86,21.93,1309400.0,15.7933,15.8005,15.7071,15.7574,1309400.0
2008-11-19 10:30:00,21.95,21.95,21.75,21.77,729300.0,15.7718,15.7718,15.6281,15.6424,729300.0
2008-11-19 10:40:00,21.77,21.8,21.59,21.61,461600.0,15.6424,15.664,15.5131,15.5275,461600.0
2008-11-19 10:50:00,21.62,21.66,21.48,21.5,288700.0,15.5347,15.5634,15.4341,15.4484,288700.0
2008-11-19 11:00:00,21.49,21.54,21.46,21.51,174000.0,15.4412,15.4772,15.4197,15.4556,174000.0
2008-11-19 11:10:00,21.52,21.54,21.37,21.49,249800.0,15.4628,15.4772,15.355,15.4412,249800.0
2008-11-19 11:20:00,21.49,21.5,21.23,21.24,409300.0,15.4412,15.4484,15.2544,15.2616,409300.0
2008-11-19 11:30:00,21.24,21.29,21.15,21.17,395700.0,15.2616,15.2975,15.1969,15.2113,395700.0
2008-11-19 11:40:00,21.19,21.22,21.09,21.18,473300.0,15.2257,15.2472,15.1538,15.2185,473300.0
2008-11-19 11:50:00,21.18,21.37,21.18,21.28,201500.0,15.2185,15.355,15.2185,15.2903,201500.0
2008-11-19 12:00:00,21.27,21.33,21.19,21.3,287000.0,15.2832,15.3263,15.2257,15.3047,287000.0
2008-11-19 12:10:00,21.31,21.31,21.15,21.15,294600.0,15.3119,15.3119,15.1969,15.1969,294600.0
2008-11-19 12:20:00,21.15,21.22,21.12,21.15,362500.0,15.1969,15.2472,15.1754,15.1969,362500.0
2008-11-19 12:30:00,21.16,21.27,21.14,21.27,195600.0,15.2041,15.2832,15.1898,15.2832,195600.0
2008-11-19 12:40:00,21.28,21.32,21.25,21.27,125800.0,15.2903,15.3191,15.2688,15.2832,125800.0
2008-11-19 12:50:00,21.27,21.28,21.19,21.26,198800.0,15.2832,15.2903,15.2257,15.276,198800.0
2008-11-19 13:00:00,21.25,21.43,21.24,21.32,372400.0,15.2688,15.3981,15.2616,15.3191,372400.0
2008-11-19 13:10:00,21.32,21.36,21.2,21.23,279500.0,15.3191,15.3478,15.2329,15.2544,279500.0
2008-11-19 13:20:00,21.26,21.26,21.12,21.13,202800.0,15.276,15.276,15.1754,15.1826,202800.0
2008-11-19 13:30:00,21.12,21.15,21.03,21.14,264700.0,15.1754,15.1969,15.1107,15.1898,264700.0
2008-11-19 13:40:00,21.13,21.23,21.11,21.19,280200.0,15.1826,15.2544,15.1682,15.2257,280200.0
2008-11-19 13:50:00,21.18,21.38,21.14,21.3,194500.0,15.2185,15.3622,15.1898,15.3047,194500.0
2008-11-19 14:00:00,21.3,21.3,21.04,21.19,748700.0,15.3047,15.3047,15.1179,15.2257,748700.0
2008-11-19 14:10:00,21.19,21.32,21.15,21.15,327900.0,15.2257,15.3191,15.1969,15.1969,327900.0
2008-11-19 14:20:00,21.14,21.22,21.03,21.09,530900.0,15.1898,15.2472,15.1107,15.1538,530900.0
2008-11-19 14:30:00,21.08,21.15,20.95,20.97,1035100.0,15.1466,15.1969,15.0532,15.0676,1035100.0
2008-11-19 14:40:00,20.97,21.3,20.97,21.17,2377100.0,15.0676,15.3047,15.0676,15.2113,2377100.0
2008-11-19 14:50:00,21.17,21.25,21.06,21.18,370800.0,15.2113,15.2688,15.1323,15.2185,370800.0
2008-11-19 15:00:00,21.18,21.26,21.01,21.24,467700.0,15.2185,15.276,15.0963,15.2616,467700.0
2008-11-19 15:10:00,21.23,21.26,20.95,20.95,344900.0,15.2544,15.276,15.0532,15.0532,344900.0
2008-11-19 15:20:00,20.95,20.99,20.85,20.95,556500.0,15.0532,15.082,14.9814,15.0532,556500.0
2008-11-19 15:30:00,20.95,21.05,20.82,20.83,509200.0,15.0532,15.1251,14.9598,14.967,509200.0
2008-11-19 15:40:00,20.83,20.93,20.51,20.63,2445900.0,14.967,15.0389,14.7371,14.8233,2445900.0
2008-11-19 15:50:00,20.63,20.66,20.52,20.55,1634800.0,14.8233,14.8449,14.7443,14.7658,1634800.0
2008-11-19 16:00:00,20.55,20.55,20.55,20.55,0.0,14.7658,14.7658,14.7658,14.7658,0.0
2008-11-19 16:10:00,20.55,20.55,20.55,20.55,0.0,14.7658,14.7658,14.7658,14.7658,0.0
2008-11-20 09:30:00,20.34,20.51,19.94,19.94,912100.0,14.6149,14.7371,14.3275,14.3275,912100.0
2008-11-20 09:40:00,19.94,19.95,19.75,19.88,417100.0,14.3275,14.3347,14.191,14.2844,417100.0
2008-11-20 09:50:00,19.89,20.0,19.8,19.85,430100.0,14.2916,14.3706,14.2269,14.2628,430100.0
2008-11-20 10:00:00,19.84,19.89,19.64,19.71,522500.0,14.2557,14.2916,14.112,14.1623,522500.0
2008-11-20 10:10:00,19.7,19.72,19.59,19.65,510800.0,14.1551,14.1694,14.076,14.1191,510800.0
2008-11-20 10:20:00,19.66,20.01,19.66,20.0,921700.0,14.1263,14.3778,14.1263,14.3706,921700.0
2008-11-20 10:30:00,19.99,20.13,19.88,19.91,1200700.0,14.3634,14.464,14.2844,14.306,1200700.0
2008-11-20 10:40:00,19.92,20.45,19.89,20.31,691200.0,14.3131,14.694,14.2916,14.5934,691200.0
2008-11-20 10:50:00,20.29,20.43,20.12,20.43,433100.0,14.579,14.6796,14.4569,14.6796,433100.0
2008-11-20 11:00:00,20.45,20.62,20.41,20.42,502500.0,14.694,14.8161,14.6652,14.6724,502500.0
2008-11-20 11:10:00,20.41,20.64,20.31,20.4,356300.0,14.6652,14.8305,14.5934,14.658,356300.0
2008-11-20 11:20:00,20.4,20.43,20.26,20.36,534300.0,14.658,14.6796,14.5574,14.6293,534300.0
2008-11-20 11:30:00,20.37,20.39,20.21,20.31,294700.0,14.6365,14.6509,14.5215,14.5934,294700.0
2008-11-20 11:40:00,20.3,20.41,20.25,20.33,246900.0,14.5862,14.6652,14.5503,14.6077,246900.0
2008-11-20 11:50:00,20.32,20.35,20.24,20.27,243100.0,14.6006,14.6221,14.5431,14.5646,243100.0
2008-11-20 12:00:00,20.27,20.27,20.11,20.17,284900.0,14.5646,14.5646,14.4497,14.4928,284900.0
2008-11-20 12:10:00,20.17,20.37,20.16,20.3,337300.0,14.4928,14.6365,14.4856,14.5862,337300.0
2008-11-20 12:20:00,20.31,20.79,20.31,20.76,488400.0,14.5934,14.9383,14.5934,14.9167,488400.0
2008-11-20 12:30:00,20.76,21.01,20.73,20.8,565600.0,14.9167,15.0963,14.8952,14.9455,565600.0
2008-11-20 12:40:00,20.81,21.04,20.7,21.01,357300.0,14.9526,15.1179,14.8736,15.0963,357300.0
2008-11-20 12:50:00,21.01,21.07,20.67,20.68,376900.0,15.0963,15.1395,14.852,14.8592,376900.0
2008-11-20 13:00:00,20.69,20.69,20.43,20.53,521500.0,14.8664,14.8664,14.6796,14.7515,521500.0
2008-11-20 13:10:00,20.53,20.69,20.41,20.45,439400.0,14.7515,14.8664,14.6652,14.694,439400.0
2008-11-20 13:20:00,20.45,20.52,20.27,20.33,371600.0,14.694,14.7443,14.5646,14.6077,371600.0
2008-11-20 13:30:00,20.32,20.5,20.19,20.29,521800.0,14.6006,14.7299,14.5072,14.579,521800.0
2008-11-20 13:40:00,20.28,20.48,20.25,20.41,280300.0,14.5718,14.7155,14.5503,14.6652,280300.0
2008-11-20 13:50:00,20.4,20.61,20.35,20.59,206900.0,14.658,14.8089,14.6221,14.7946,206900.0
2008-11-20 14:00:00,20.59,20.63,20.25,20.28,342100.0,14.7946,14.8233,14.5503,14.5718,342100.0
2008-11-20 14:10:00,20.28,20.4,20.16,20.18,360300.0,14.5718,14.658,14.4856,14.5,360300.0
2008-11-20 14:20:00,20.18,20.31,20.09,20.09,258700.0,14.5,14.5934,14.4353,14.4353,258700.0
2008-11-20 14:30:00,20.1,20.24,20.05,20.18,348500.0,14.4425,14.5431,14.4066,14.5,348500.0
2008-11-20 14:40:00,20.2,20.28,20.0,20.07,269500.0,14.5143,14.5718,14.3706,14.4209,269500.0
2008-11-20 14:50:00,20.07,20.15,19.93,20.05,194300.0,14.4209,14.4784,14.3203,14.4066,194300.0
2008-11-20 15:00:00,20.04,20.24,19.96,20.06,378000.0,14.3994,14.5431,14.3419,14.4137,378000.0
2008-11-20 15:10:00,20.06,20.14,19.81,19.86,474700.0,14.4137,14.4712,14.2341,14.27,474700.0
2008-11-20 15:20:00,19.86,19.96,19.81,19.93,443700.0,14.27,14.3419,14.2341,14.3203,443700.0
2008-11-20 15:30:00,19.91,20.03,19.61,19.63,555500.0,14.306,14.3922,14.0904,14.1048,555500.0
2008-11-20 15:40:00,19.63,19.66,19.43,19.51,1517600.0,14.1048,14.1263,13.9611,14.0185,1517600.0
2008-11-20 15:50:00,19.48,19.52,19.24,19.52,2229100.0,13.997,14.0257,13.8245,14.0257,2229100.0
2008-11-20 16:00:00,20.0,20.0,19.06,19.06,182500.0,14.3706,14.3706,13.6952,13.6952,182500.0
2008-11-20 16:10:00,19.44,19.44,19.44,19.44,600.0,13.9683,13.9683,13.9683,13.9683,600.0
2008-11-21 09:30:00,19.91,20.06,19.64,19.64,382200.0,14.306,14.4137,14.112,14.112,382200.0
2008-11-21 09:40:00,19.63,20.02,19.61,19.93,765100.0,14.1048,14.385,14.0904,14.3203,765100.0
2008-11-21 09:50:00,19.94,19.98,19.54,19.64,782400.0,14.3275,14.3563,14.0401,14.112,782400.0
2008-11-21 10:00:00,19.64,19.83,19.5,19.81,1444000.0,14.112,14.2485,14.0114,14.2341,1444000.0
2008-11-21 10:10:00,19.82,19.84,19.58,19.63,1859500.0,14.2413,14.2557,14.0688,14.1048,1859500.0
2008-11-21 10:20:00,19.63,19.75,19.56,19.58,870900.0,14.1048,14.191,14.0545,14.0688,870900.0
2008-11-21 10:30:00,19.58,19.79,19.58,19.73,420400.0,14.0688,14.2197,14.0688,14.1766,420400.0
2008-11-21 10:40:00,19.73,19.79,19.64,19.64,472000.0,14.1766,14.2197,14.112,14.112,472000.0
2008-11-21 10:50:00,19.62,19.67,19.39,19.42,537000.0,14.0976,14.1335,13.9323,13.9539,537000.0
2008-11-21 11:00:00,19.42,19.46,19.19,19.35,713600.0,13.9539,13.9826,13.7886,13.9036,713600.0
2008-11-21 11:10:00,19.34,19.51,19.34,19.49,577100.0,13.8964,14.0185,13.8964,14.0042,577100.0
2008-11-21 11:20:00,19.5,19.69,19.45,19.58,527800.0,14.0114,14.1479,13.9754,14.0688,527800.0
2008-11-21 11:30:00,19.58,19.73,19.57,19.68,430100.0,14.0688,14.1766,14.0617,14.1407,430100.0
2008-11-21 11:40:00,19.69,19.86,19.69,19.72,358300.0,14.1479,14.27,14.1479,14.1694,358300.0
2008-11-21 11:50:00,19.73,19.74,19.53,19.56,274900.0,14.1766,14.1838,14.0329,14.0545,274900.0
2008-11-21 12:00:00,19.58,19.72,19.49,19.65,564200.0,14.0688,14.1694,14.0042,14.1191,564200.0
2008-11-21 12:10:00,19.66,19.72,19.54,19.55,673800.0,14.1263,14.1694,14.0401,14.0473,673800.0
2008-11-21 12:20:00,19.52,19.65,19.52,19.63,595100.0,14.0257,14.1191,14.0257,14.1048,595100.0
2008-11-21 12:30:00,19.64,19.84,19.59,19.81,665300.0,14.112,14.2557,14.076,14.2341,665300.0
2008-11-21 12:40:00,19.81,19.87,19.67,19.67,405600.0,14.2341,14.2772,14.1335,14.1335,405600.0
2008-11-21 12:50:00,19.66,19.75,19.63,19.65,544000.0,14.1263,14.191,14.1048,14.1191,544000.0
2008-11-21 13:00:00,19.66,19.67,19.51,19.59,291700.0,14.1263,14.1335,14.0185,14.076,291700.0
2008-11-21 13:10:00,19.59,19.68,19.59,19.62,454600.0,14.076,14.1407,14.076,14.0976,454600.0
2008-11-21 13:20:00,19.62,19.62,19.44,19.53,783700.0,14.0976,14.0976,13.9683,14.0329,783700.0
2008-11-21 13:30:00,19.54,19.58,19.42,19.49,423400.0,14.0401,14.0688,13.9539,14.0042,423400.0
2008-11-21 13:40:00,19.47,19.61,19.46,19.48,199300.0,13.9898,14.0904,13.9826,13.997,199300.0
2008-11-21 13:50:00,19.48,19.49,19.26,19.27,286700.0,13.997,14.0042,13.8389,13.8461,286700.0
2008-11-21 14:00:00,19.27,19.57,19.22,19.46,296500.0,13.8461,14.0617,13.8102,13.9826,296500.0
2008-11-21 14:10:00,19.46,19.55,19.37,19.5,232300.0,13.9826,14.0473,13.918,14.0114,232300.0
2008-11-21 14:20:00,19.49,19.65,19.44,19.44,769100.0,14.0042,14.1191,13.9683,13.9683,769100.0
2008-11-21 14:30:00,19.44,19.45,19.3,19.42,475900.0,13.9683,13.9754,13.8677,13.9539,475900.0
2008-11-21 14:40:00,19.42,19.61,19.23,19.55,591900.0,13.9539,14.0904,13.8174,14.0473,591900.0
2008-11-21 14:50:00,19.54,19.58,19.31,19.4,496700.0,14.0401,14.0688,13.8748,13.9395,496700.0
2008-11-21 15:00:00,19.4,19.9,19.39,19.74,698800.0,13.9395,14.2988,13.9323,14.1838,698800.0
2008-11-21 15:10:00,19.74,20.11,19.71,20.02,826700.0,14.1838,14.4497,14.1623,14.385,826700.0
2008-11-21 15:20:00,20.03,20.2,19.82,20.12,809700.0,14.3922,14.5143,14.2413,14.4569,809700.0
2008-11-21 15:30:00,20.12,20.64,20.04,20.5,1170400.0,14.4569,14.8305,14.3994,14.7299,1170400.0
2008-11-21 15:40:00,20.51,20.56,20.13,20.47,760300.0,14.7371,14.773,14.464,14.7083,760300.0
2008-11-21 15:50:00,20.48,20.76,20.32,20.67,1511800.0,14.7155,14.9167,14.6006,14.852,1511800.0
2008-11-21 16:00:00,20.59,20.59,20.59,20.59,5000.0,14.7946,14.7946,14.7946,14.7946,5000.0
2008-11-21 16:10:00,20.59,20.59,20.59,20.59,0.0,14.7946,14.7946,14.7946,14.7946,0.0
2008-11-24 09:30:00,20.88,21.18,20.88,21.0,208100.0,15.0029,15.2185,15.0029,15.0892,208100.0
2008-11-24 09:40:00,20.99,20.99,20.81,20.89,518400.0,15.082,15.082,14.9526,15.0101,518400.0
2008-11-24 09:50:00,20.88,21.04,20.81,21.03,324800.0,15.0029,15.1179,14.9526,15.1107,324800.0
2008-11-24 10:00:00,21.03,21.24,21.03,21.19,453800.0,15.1107,15.2616,15.1107,15.2257,453800.0
2008-11-24 10:10:00,21.2,21.31,21.17,21.26,895300.0,15.2329,15.3119,15.2113,15.276,895300.0
2008-11-24 10:20:00,21.28,21.5,21.24,21.5,1090500.0,15.2903,15.4484,15.2616,15.4484,1090500.0
2008-11-24 10:30:00,21.49,21.61,21.39,21.42,397900.0,15.4412,15.5275,15.3694,15.3909,397900.0
2008-11-24 10:40:00,21.42,21.6,21.41,21.48,1990300.0,15.3909,15.5203,15.3838,15.4341,1990300.0
2008-11-24 10:50:00,21.48,21.67,21.45,21.67,3229900.0,15.4341,15.5706,15.4125,15.5706,3229900.0
2008-11-24 11:00:00,21.67,21.7,21.55,21.58,245700.0,15.5706,15.5921,15.4844,15.5059,245700.0
2008-11-24 11:10:00,21.58,21.65,21.55,21.55,256600.0,15.5059,15.5562,15.4844,15.4844,256600.0
2008-11-24 11:20:00,21.54,21.7,21.52,21.59,166400.0,15.4772,15.5921,15.4628,15.5131,166400.0
2008-11-24 11:30:00,21.59,21.66,21.52,21.58,273700.0,15.5131,15.5634,15.4628,15.5059,273700.0
2008-11-24 11:40:00,21.6,21.65,21.53,21.63,140600.0,15.5203,15.5562,15.47,15.5418,140600.0
2008-11-24 11:50:00,21.63,21.76,21.61,21.66,177300.0,15.5418,15.6352,15.5275,15.5634,177300.0
2008-11-24 12:00:00,21.66,21.72,21.55,21.61,174300.0,15.5634,15.6065,15.4844,15.5275,174300.0
2008-11-24 12:10:00,21.6,21.6,21.37,21.4,326700.0,15.5203,15.5203,15.355,15.3766,326700.0
2008-11-24 12:20:00,21.4,21.42,21.2,21.22,268900.0,15.3766,15.3909,15.2329,15.2472,268900.0
2008-11-24 12:30:00,21.22,21.43,21.22,21.25,443600.0,15.2472,15.3981,15.2472,15.2688,443600.0
2008-11-24 12:40:00,21.24,21.39,21.2,21.37,140700.0,15.2616,15.3694,15.2329,15.355,140700.0
2008-11-24 12:50:00,21.37,21.5,21.35,21.45,178400.0,15.355,15.4484,15.3406,15.4125,178400.0
2008-11-24 13:00:00,21.45,21.51,21.37,21.38,254800.0,15.4125,15.4556,15.355,15.3622,254800.0
2008-11-24 13:10:00,21.37,21.39,21.26,21.36,289000.0,15.355,15.3694,15.276,15.3478,289000.0
2008-11-24 13:20:00,21.35,21.48,21.35,21.48,363600.0,15.3406,15.4341,15.3406,15.4341,363600.0
2008-11-24 13:30:00,21.47,21.51,21.41,21.45,176400.0,15.4269,15.4556,15.3838,15.4125,176400.0
2008-11-24 13:40:00,21.44,21.48,21.35,21.38,195800.0,15.4053,15.4341,15.3406,15.3622,195800.0
2008-11-24 13:50:00,21.38,21.6,21.38,21.59,278900.0,15.3622,15.5203,15.3622,15.5131,278900.0
2008-11-24 14:00:00,21.6,21.6,21.28,21.31,239000.0,15.5203,15.5203,15.2903,15.3119,239000.0
2008-11-24 14:10:00,21.31,21.35,21.23,21.32,284500.0,15.3119,15.3406,15.2544,15.3191,284500.0
2008-11-24 14:20:00,21.34,21.55,21.32,21.5,341200.0,15.3335,15.4844,15.3191,15.4484,341200.0
2008-11-24 14:30:00,21.51,21.64,21.47,21.56,280700.0,15.4556,15.549,15.4269,15.4915,280700.0
2008-11-24 14:40:00,21.57,21.59,21.33,21.34,297800.0,15.4987,15.5131,15.3263,15.3335,297800.0
2008-11-24 14:50:00,21.33,21.48,21.33,21.46,311600.0,15.3263,15.4341,15.3263,15.4197,311600.0
2008-11-24 15:00:00,21.47,21.65,21.38,21.65,333800.0,15.4269,15.5562,15.3622,15.5562,333800.0
2008-11-24 15:10:00,21.66,21.68,21.58,21.58,340500.0,15.5634,15.5778,15.5059,15.5059,340500.0
2008-11-24 15:20:00,21.58,21.88,21.56,21.87,499900.0,15.5059,15.7215,15.4915,15.7143,499900.0
2008-11-24 15:30:00,21.89,21.92,21.81,21.9,527800.0,15.7287,15.7502,15.6712,15.7358,527800.0
2008-11-24 15:40:00,21.9,22.16,21.86,21.86,986200.0,15.7358,15.9227,15.7071,15.7071,986200.0
2008-11-24 15:50:00,21.86,21.91,21.48,21.62,2128700.0,15.7071,15.743,15.4341,15.5347,2128700.0
2008-11-24 16:00:00,21.51,21.51,21.5,21.5,140600.0,15.4556,15.4556,15.4484,15.4484,140600.0
2008-11-24 16:10:00,21.5,21.5,21.5,21.5,0.0,15.4484,15.4484,15.4484,15.4484,0.0
2008-11-25 09:30:00,22.25,22.38,22.13,22.13,332100.0,15.9873,16.0807,15.9011,15.9011,332100.0
2008-11-25 09:40:00,22.13,22.26,22.03,22.15,596300.0,15.9011,15.9945,15.8292,15.9155,596300.0
2008-11-25 09:50:00,22.16,22.22,21.93,22.06,564600.0,15.9227,15.9658,15.7574,15.8508,564600.0
2008-11-25 10:00:00,22.04,22.23,22.04,22.22,839300.0,15.8364,15.973,15.8364,15.9658,839300.0
2008-11-25 10:10:00,22.23,22.24,21.97,22.03,631800.0,15.973,15.9801,15.7861,15.8292,631800.0
2008-11-25 10:20:00,22.03,22.08,21.87,22.06,515300.0,15.8292,15.8652,15.7143,15.8508,515300.0
2008-11-25 10:30:00,22.05,22.09,21.83,21.83,440300.0,15.8436,15.8724,15.6855,15.6855,440300.0
2008-11-25 10:40:00,21.83,21.85,21.64,21.64,373500.0,15.6855,15.6999,15.549,15.549,373500.0
2008-11-25 10:50:00,21.65,21.77,21.64,21.74,249500.0,15.5562,15.6424,15.549,15.6209,249500.0
2008-11-25 11:00:00,21.75,21.77,21.47,21.51,307200.0,15.6281,15.6424,15.4269,15.4556,307200.0
2008-11-25 11:10:00,21.51,21.68,21.5,21.64,228500.0,15.4556,15.5778,15.4484,15.549,228500.0
2008-11-25 11:20:00,21.65,21.81,21.62,21.8,253500.0,15.5562,15.6712,15.5347,15.664,253500.0
2008-11-25 11:30:00,21.79,21.85,21.73,21.73,326900.0,15.6568,15.6999,15.6137,15.6137,326900.0
2008-11-25 11:40:00,21.72,21.92,21.72,21.88,321500.0,15.6065,15.7502,15.6065,15.7215,321500.0
2008-11-25 11:50:00,21.88,21.97,21.84,21.87,346200.0,15.7215,15.7861,15.6927,15.7143,346200.0
2008-11-25 12:00:00,21.89,21.89,21.77,21.83,259200.0,15.7287,15.7287,15.6424,15.6855,259200.0
2008-11-25 12:10:00,21.83,21.85,21.66,21.76,339400.0,15.6855,15.6999,15.5634,15.6352,339400.0
2008-11-25 12:20:00,21.74,21.76,21.62,21.71,179400.0,15.6209,15.6352,15.5347,15.5993,179400.0
2008-11-25 12:30:00,21.71,21.77,21.64,21.74,403800.0,15.5993,15.6424,15.549,15.6209,403800.0
2008-11-25 12:40:00,21.73,21.76,21.6,21.6,289700.0,15.6137,15.6352,15.5203,15.5203,289700.0
2008-11-25 12:50:00,21.6,21.61,21.44,21.53,276800.0,15.5203,15.5275,15.4053,15.47,276800.0
2008-11-25 13:00:00,21.53,21.6,21.46,21.6,307300.0,15.47,15.5203,15.4197,15.5203,307300.0
2008-11-25 13:10:00,21.62,21.66,21.47,21.57,115900.0,15.5347,15.5634,15.4269,15.4987,115900.0
2008-11-25 13:20:00,21.56,21.73,21.53,21.69,336900.0,15.4915,15.6137,15.47,15.5849,336900.0
2008-11-25 13:30:00,21.7,21.81,21.7,21.77,167800.0,15.5921,15.6712,15.5921,15.6424,167800.0
2008-11-25 13:40:00,21.77,21.79,21.67,21.77,184500.0,15.6424,15.6568,15.5706,15.6424,184500.0
2008-11-25 13:50:00,21.76,21.79,21.63,21.64,246600.0,15.6352,15.6568,15.5418,15.549,246600.0
2008-11-25 14:00:00,21.64,21.75,21.6,21.61,234200.0,15.549,15.6281,15.5203,15.5275,234200.0
2008-11-25 14:10:00,21.61,21.61,21.37,21.56,289100.0,15.5275,15.5275,15.355,15.4915,289100.0
2008-11-25 14:20:00,21.56,21.62,21.53,21.53,305200.0,15.4915,15.5347,15.47,15.47,305200.0
2008-11-25 14:30:00,21.53,21.69,21.5,21.67,419500.0,15.47,15.5849,15.4484,15.5706,419500.0
2008-11-25 14:40:00,21.67,21.68,21.63,21.68,149800.0,15.5706,15.5778,15.5418,15.5778,149800.0
2008-11-25 14:50:00,21.66,21.92,21.6,21.89,170400.0,15.5634,15.7502,15.5203,15.7287,170400.0
2008-11-25 15:00:00,21.89,22.06,21.87,21.87,376500.0,15.7287,15.8508,15.7143,15.7143,376500.0
2008-11-25 15:10:00,21.87,22.01,21.82,21.94,392500.0,15.7143,15.8149,15.6784,15.7646,392500.0
2008-11-25 15:20:00,21.94,21.96,21.71,21.93,334100.0,15.7646,15.779,15.5993,15.7574,334100.0
2008-11-25 15:30:00,21.91,22.02,21.84,21.89,268800.0,15.743,15.8221,15.6927,15.7287,268800.0
2008-11-25 15:40:00,21.88,22.13,21.87,22.0,827600.0,15.7215,15.9011,15.7143,15.8077,827600.0
2008-11-25 15:50:00,22.01,22.12,21.87,22.0,1230500.0,15.8149,15.8939,15.7143,15.8077,1230500.0
2008-11-25 16:00:00,21.78,21.95,21.78,21.93,44500.0,15.6496,15.7718,15.6496,15.7574,44500.0
2008-11-25 16:10:00,21.93,21.93,21.93,21.93,0.0,15.7574,15.7574,15.7574,15.7574,0.0
2008-11-26 09:30:00,21.56,21.74,21.41,21.49,142100.0,15.4915,15.6209,15.3838,15.4412,142100.0
2008-11-26 09:40:00,21.48,21.58,21.42,21.57,138900.0,15.4341,15.5059,15.3909,15.4987,138900.0
2008-11-26 09:50:00,21.57,21.72,21.55,21.62,168300.0,15.4987,15.6065,15.4844,15.5347,168300.0
2008-11-26 10:00:00,21.63,21.7,21.53,21.53,387200.0,15.5418,15.5921,15.47,15.47,387200.0
2008-11-26 10:10:00,21.54,21.76,21.53,21.74,416000.0,15.4772,15.6352,15.47,15.6209,416000.0
2008-11-26 10:20:00,21.75,21.84,21.69,21.79,196100.0,15.6281,15.6927,15.5849,15.6568,196100.0
2008-11-26 10:30:00,21.8,21.81,21.73,21.76,450200.0,15.664,15.6712,15.6137,15.6352,450200.0
2008-11-26 10:40:00,21.76,21.83,21.73,21.73,238600.0,15.6352,15.6855,15.6137,15.6137,238600.0
2008-11-26 10:50:00,21.73,21.92,21.73,21.87,401900.0,15.6137,15.7502,15.6137,15.7143,401900.0
2008-11-26 11:00:00,21.87,21.91,21.8,21.85,420200.0,15.7143,15.743,15.664,15.6999,420200.0
2008-11-26 11:10:00,21.86,22.05,21.86,22.05,188200.0,15.7071,15.8436,15.7071,15.8436,188200.0
2008-11-26 11:20:00,22.04,22.13,22.02,22.04,231500.0,15.8364,15.9011,15.8221,15.8364,231500.0
2008-11-26 11:30:00,22.02,22.16,22.02,22.1,288700.0,15.8221,15.9227,15.8221,15.8795,288700.0
2008-11-26 11:40:00,22.1,22.23,22.06,22.23,292300.0,15.8795,15.973,15.8508,15.973,292300.0
2008-11-26 11:50:00,22.23,22.23,22.08,22.09,185500.0,15.973,15.973,15.8652,15.8724,185500.0
2008-11-26 12:00:00,22.09,22.17,22.05,22.1,246000.0,15.8724,15.9298,15.8436,15.8795,246000.0
2008-11-26 12:10:00,22.1,22.13,22.05,22.11,87900.0,15.8795,15.9011,15.8436,15.8867,87900.0
2008-11-26 12:20:00,22.11,22.17,22.11,22.15,80200.0,15.8867,15.9298,15.8867,15.9155,80200.0
2008-11-26 12:30:00,22.15,22.2,22.12,22.19,103500.0,15.9155,15.9514,15.8939,15.9442,103500.0
2008-11-26 12:40:00,22.19,22.27,22.16,22.25,355500.0,15.9442,16.0017,15.9227,15.9873,355500.0
2008-11-26 12:50:00,22.25,22.27,22.22,22.23,69600.0,15.9873,16.0017,15.9658,15.973,69600.0
2008-11-26 13:00:00,22.25,22.36,22.25,22.32,193700.0,15.9873,16.0664,15.9873,16.0376,193700.0
2008-11-26 13:10:00,22.31,22.32,22.24,22.27,75900.0,16.0304,16.0376,15.9801,16.0017,75900.0
2008-11-26 13:20:00,22.28,22.3,22.17,22.27,162700.0,16.0089,16.0233,15.9298,16.0017,162700.0
2008-11-26 13:30:00,22.27,22.27,22.13,22.21,220800.0,16.0017,16.0017,15.9011,15.9586,220800.0
2008-11-26 13:40:00,22.2,22.23,22.13,22.19,101600.0,15.9514,15.973,15.9011,15.9442,101600.0
2008-11-26 13:50:00,22.2,22.24,22.11,22.15,58000.0,15.9514,15.9801,15.8867,15.9155,58000.0
2008-11-26 14:00:00,22.14,22.16,22.05,22.16,190300.0,15.9083,15.9227,15.8436,15.9227,190300.0
2008-11-26 14:10:00,22.16,22.25,22.11,22.22,108400.0,15.9227,15.9873,15.8867,15.9658,108400.0
2008-11-26 14:20:00,22.22,22.29,22.21,22.29,133200.0,15.9658,16.0161,15.9586,16.0161,133200.0
2008-11-26 14:30:00,22.3,22.47,22.3,22.42,353400.0,16.0233,16.1454,16.0233,16.1095,353400.0
2008-11-26 14:40:00,22.42,22.52,22.41,22.47,357300.0,16.1095,16.1813,16.1023,16.1454,357300.0
2008-11-26 14:50:00,22.48,22.57,22.46,22.52,365200.0,16.1526,16.2173,16.1382,16.1813,365200.0
2008-11-26 15:00:00,22.52,22.6,22.47,22.49,590500.0,16.1813,16.2388,16.1454,16.1598,590500.0
2008-11-26 15:10:00,22.5,22.69,22.48,22.6,576700.0,16.167,16.3035,16.1526,16.2388,576700.0
2008-11-26 15:20:00,22.59,22.62,22.5,22.61,381200.0,16.2316,16.2532,16.167,16.246,381200.0
2008-11-26 15:30:00,22.6,22.68,22.57,22.64,614700.0,16.2388,16.2963,16.2173,16.2676,614700.0
2008-11-26 15:40:00,22.64,22.66,22.44,22.49,642800.0,16.2676,16.2819,16.1238,16.1598,642800.0
2008-11-26 15:50:00,22.49,22.63,22.45,22.6,691600.0,16.1598,16.2604,16.131,16.2388,691600.0
2008-11-26 16:00:00,22.76,22.76,22.62,22.62,6900.0,16.3538,16.3538,16.2532,16.2532,6900.0
2008-11-26 16:10:00,22.62,22.62,22.62,22.62,0.0,16.2532,16.2532,16.2532,16.2532,0.0
2008-11-28 09:30:00,22.56,22.88,22.51,22.88,482800.0,16.2101,16.44,16.1741,16.44,482800.0
2008-11-28 09:40:00,22.88,22.92,22.81,22.83,268700.0,16.44,16.4687,16.3897,16.4041,268700.0
2008-11-28 09:50:00,22.82,22.84,22.74,22.82,96000.0,16.3969,16.4113,16.3394,16.3969,96000.0
2008-11-28 10:00:00,22.83,22.9,22.8,22.83,90600.0,16.4041,16.4544,16.3825,16.4041,90600.0
2008-11-28 10:10:00,22.83,22.85,22.79,22.84,208100.0,16.4041,16.4184,16.3753,16.4113,208100.0
2008-11-28 10:20:00,22.84,22.96,22.83,22.9,242100.0,16.4113,16.4975,16.4041,16.4544,242100.0
2008-11-28 10:30:00,22.89,22.89,22.82,22.85,128400.0,16.4472,16.4472,16.3969,16.4184,128400.0
2008-11-28 10:40:00,22.83,22.91,22.82,22.89,56400.0,16.4041,16.4616,16.3969,16.4472,56400.0
2008-11-28 10:50:00,22.88,22.94,22.85,22.92,47600.0,16.44,16.4831,16.4184,16.4687,47600.0
2008-11-28 11:00:00,22.92,22.94,22.86,22.89,150300.0,16.4687,16.4831,16.4256,16.4472,150300.0
2008-11-28 11:10:00,22.89,22.92,22.87,22.87,59100.0,16.4472,16.4687,16.4328,16.4328,59100.0
2008-11-28 11:20:00,22.87,23.04,22.85,23.02,111500.0,16.4328,16.555,16.4184,16.5406,111500.0
2008-11-28 11:30:00,23.02,23.02,22.95,22.98,112500.0,16.5406,16.5406,16.4903,16.5119,112500.0
2008-11-28 11:40:00,22.99,23.05,22.97,23.04,121800.0,16.519,16.5622,16.5047,16.555,121800.0
2008-11-28 11:50:00,23.04,23.1,23.04,23.1,146500.0,16.555,16.5981,16.555,16.5981,146500.0
2008-11-28 12:00:00,23.11,23.14,23.07,23.09,105300.0,16.6053,16.6268,16.5765,16.5909,105300.0
2008-11-28 12:10:00,23.1,23.14,23.05,23.06,104000.0,16.5981,16.6268,16.5622,16.5693,104000.0
2008-11-28 12:20:00,23.06,23.09,23.05,23.06,171500.0,16.5693,16.5909,16.5622,16.5693,171500.0
2008-11-28 12:30:00,23.06,23.08,23.03,23.06,108200.0,16.5693,16.5837,16.5478,16.5693,108200.0
2008-11-28 12:40:00,23.06,23.14,23.03,23.08,389600.0,16.5693,16.6268,16.5478,16.5837,389600.0
2008-11-28 12:50:00,23.08,23.19,23.06,23.17,848700.0,16.5837,16.6627,16.5693,16.6484,848700.0
2008-11-28 13:00:00,23.18,23.52,22.77,23.2,36400.0,16.6556,16.8999,16.361,16.6699,36400.0
2008-11-28 13:10:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 13:20:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 13:30:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 13:40:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 13:50:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 14:00:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 14:10:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 14:20:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 14:30:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 14:40:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 14:50:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 15:00:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 15:10:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 15:20:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 15:30:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 15:40:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-11-28 15:50:00,23.2,23.2,23.2,23.2,0.0,16.6699,16.6699,16.6699,16.6699,0.0
2008-12-01 09:30:00,22.78,22.78,22.09,22.13,456900.0,16.3681,16.3681,15.8724,15.9011,456900.0
2008-12-01 09:40:00,22.12,22.12,21.99,22.05,309000.0,15.8939,15.8939,15.8005,15.8436,309000.0
2008-12-01 09:50:00,22.03,22.05,21.89,21.93,362800.0,15.8292,15.8436,15.7287,15.7574,362800.0
2008-12-01 10:00:00,21.93,22.01,21.86,21.94,371100.0,15.7574,15.8149,15.7071,15.7646,371100.0
2008-12-01 10:10:00,21.94,21.97,21.85,21.86,453800.0,15.7646,15.7861,15.6999,15.7071,453800.0
2008-12-01 10:20:00,21.86,21.92,21.81,21.85,453100.0,15.7071,15.7502,15.6712,15.6999,453100.0
2008-12-01 10:30:00,21.84,21.86,21.77,21.83,211000.0,15.6927,15.7071,15.6424,15.6855,211000.0
2008-12-01 10:40:00,21.82,21.93,21.81,21.86,160800.0,15.6784,15.7574,15.6712,15.7071,160800.0
2008-12-01 10:50:00,21.86,21.9,21.81,21.81,88700.0,15.7071,15.7358,15.6712,15.6712,88700.0
2008-12-01 11:00:00,21.82,21.82,21.74,21.74,405600.0,15.6784,15.6784,15.6209,15.6209,405600.0
2008-12-01 11:10:00,21.74,21.84,21.73,21.84,123000.0,15.6209,15.6927,15.6137,15.6927,123000.0
2008-12-01 11:20:00,21.84,21.86,21.75,21.76,60700.0,15.6927,15.7071,15.6281,15.6352,60700.0
2008-12-01 11:30:00,21.76,21.88,21.76,21.86,97000.0,15.6352,15.7215,15.6352,15.7071,97000.0
2008-12-01 11:40:00,21.87,21.92,21.87,21.91,72600.0,15.7143,15.7502,15.7143,15.743,72600.0
2008-12-01 11:50:00,21.9,21.9,21.83,21.85,59900.0,15.7358,15.7358,15.6855,15.6999,59900.0
2008-12-01 12:00:00,21.85,21.92,21.77,21.89,93500.0,15.6999,15.7502,15.6424,15.7287,93500.0
2008-12-01 12:10:00,21.89,21.91,21.81,21.83,100600.0,15.7287,15.743,15.6712,15.6855,100600.0
2008-12-01 12:20:00,21.82,21.86,21.73,21.75,144400.0,15.6784,15.7071,15.6137,15.6281,144400.0
2008-12-01 12:30:00,21.75,21.8,21.73,21.75,204300.0,15.6281,15.664,15.6137,15.6281,204300.0
2008-12-01 12:40:00,21.75,21.81,21.73,21.78,76400.0,15.6281,15.6712,15.6137,15.6496,76400.0
2008-12-01 12:50:00,21.79,21.8,21.71,21.75,56200.0,15.6568,15.664,15.5993,15.6281,56200.0
2008-12-01 13:00:00,21.75,21.81,21.75,21.8,41400.0,15.6281,15.6712,15.6281,15.664,41400.0
2008-12-01 13:10:00,21.8,21.9,21.8,21.89,117600.0,15.664,15.7358,15.664,15.7287,117600.0
2008-12-01 13:20:00,21.9,21.9,21.81,21.84,75000.0,15.7358,15.7358,15.6712,15.6927,75000.0
2008-12-01 13:30:00,21.83,21.95,21.83,21.88,96800.0,15.6855,15.7718,15.6855,15.7215,96800.0
2008-12-01 13:40:00,21.89,21.91,21.78,21.79,300700.0,15.7287,15.743,15.6496,15.6568,300700.0
2008-12-01 13:50:00,21.8,21.89,21.75,21.89,215700.0,15.664,15.7287,15.6281,15.7287,215700.0
2008-12-01 14:00:00,21.89,21.9,21.74,21.82,114300.0,15.7287,15.7358,15.6209,15.6784,114300.0
2008-12-01 14:10:00,21.82,21.84,21.67,21.71,148900.0,15.6784,15.6927,15.5706,15.5993,148900.0
2008-12-01 14:20:00,21.72,21.83,21.7,21.81,321100.0,15.6065,15.6855,15.5921,15.6712,321100.0
2008-12-01 14:30:00,21.78,21.9,21.75,21.79,137500.0,15.6496,15.7358,15.6281,15.6568,137500.0
2008-12-01 14:40:00,21.77,21.89,21.74,21.85,337500.0,15.6424,15.7287,15.6209,15.6999,337500.0
2008-12-01 14:50:00,21.83,21.95,21.78,21.8,212600.0,15.6855,15.7718,15.6496,15.664,212600.0
2008-12-01 15:00:00,21.79,21.84,21.69,21.69,534500.0,15.6568,15.6927,15.5849,15.5849,534500.0
2008-12-01 15:10:00,21.7,21.8,21.67,21.69,351800.0,15.5921,15.664,15.5706,15.5849,351800.0
2008-12-01 15:20:00,21.68,21.68,21.56,21.61,229300.0,15.5778,15.5778,15.4915,15.5275,229300.0
2008-12-01 15:30:00,21.6,21.65,21.54,21.55,363600.0,15.5203,15.5562,15.4772,15.4844,363600.0
2008-12-01 15:40:00,21.55,21.57,21.33,21.43,1029100.0,15.4844,15.4987,15.3263,15.3981,1029100.0
2008-12-01 15:50:00,21.43,21.47,21.21,21.25,1609700.0,15.3981,15.4269,15.2401,15.2688,1609700.0
2008-12-01 16:00:00,21.14,21.24,21.14,21.21,11000.0,15.1898,15.2616,15.1898,15.2401,11000.0
2008-12-01 16:10:00,21.21,21.21,21.21,21.21,0.0,15.2401,15.2401,15.2401,15.2401,0.0
2008-12-02 09:30:00,21.64,21.71,21.45,21.52,148200.0,15.549,15.5993,15.4125,15.4628,148200.0
2008-12-02 09:40:00,21.51,21.51,21.38,21.47,232900.0,15.4556,15.4556,15.3622,15.4269,232900.0
2008-12-02 09:50:00,21.47,21.68,21.45,21.59,301100.0,15.4269,15.5778,15.4125,15.5131,301100.0
2008-12-02 10:00:00,21.59,21.88,21.57,21.86,449800.0,15.5131,15.7215,15.4987,15.7071,449800.0
2008-12-02 10:10:00,21.86,22.0,21.82,21.94,531700.0,15.7071,15.8077,15.6784,15.7646,531700.0
2008-12-02 10:20:00,21.94,22.03,21.85,21.95,383400.0,15.7646,15.8292,15.6999,15.7718,383400.0
2008-12-02 10:30:00,21.96,22.09,21.95,22.07,555500.0,15.779,15.8724,15.7718,15.858,555500.0
2008-12-02 10:40:00,22.08,22.11,21.97,21.98,348400.0,15.8652,15.8867,15.7861,15.7933,348400.0
2008-12-02 10:50:00,21.98,22.02,21.95,21.99,339400.0,15.7933,15.8221,15.7718,15.8005,339400.0
2008-12-02 11:00:00,21.99,22.04,21.9,21.97,173900.0,15.8005,15.8364,15.7358,15.7861,173900.0
2008-12-02 11:10:00,21.98,22.01,21.86,21.88,161500.0,15.7933,15.8149,15.7071,15.7215,161500.0
2008-12-02 11:20:00,21.91,22.04,21.9,21.99,298600.0,15.743,15.8364,15.7358,15.8005,298600.0
2008-12-02 11:30:00,21.99,22.06,21.86,21.87,237500.0,15.8005,15.8508,15.7071,15.7143,237500.0
2008-12-02 11:40:00,21.88,22.01,21.82,22.0,186400.0,15.7215,15.8149,15.6784,15.8077,186400.0
2008-12-02 11:50:00,22.0,22.08,21.99,22.03,203000.0,15.8077,15.8652,15.8005,15.8292,203000.0
2008-12-02 12:00:00,22.03,22.09,22.01,22.07,202300.0,15.8292,15.8724,15.8149,15.858,202300.0
2008-12-02 12:10:00,22.08,22.1,22.03,22.09,69900.0,15.8652,15.8795,15.8292,15.8724,69900.0
2008-12-02 12:20:00,22.12,22.16,22.1,22.13,42800.0,15.8939,15.9227,15.8795,15.9011,42800.0
2008-12-02 12:30:00,22.15,22.17,22.07,22.08,371400.0,15.9155,15.9298,15.858,15.8652,371400.0
2008-12-02 12:40:00,22.08,22.08,22.01,22.01,174300.0,15.8652,15.8652,15.8149,15.8149,174300.0
2008-12-02 12:50:00,22.0,22.06,21.97,22.05,119700.0,15.8077,15.8508,15.7861,15.8436,119700.0
2008-12-02 13:00:00,22.04,22.05,21.98,21.99,85600.0,15.8364,15.8436,15.7933,15.8005,85600.0
2008-12-02 13:10:00,21.99,22.1,21.99,22.02,137100.0,15.8005,15.8795,15.8005,15.8221,137100.0
2008-12-02 13:20:00,22.02,22.03,21.97,22.0,133700.0,15.8221,15.8292,15.7861,15.8077,133700.0
2008-12-02 13:30:00,21.99,21.99,21.82,21.83,169000.0,15.8005,15.8005,15.6784,15.6855,169000.0
2008-12-02 13:40:00,21.83,21.9,21.81,21.83,275900.0,15.6855,15.7358,15.6712,15.6855,275900.0
2008-12-02 13:50:00,21.82,21.85,21.76,21.8,313400.0,15.6784,15.6999,15.6352,15.664,313400.0
2008-12-02 14:00:00,21.81,21.83,21.55,21.57,430400.0,15.6712,15.6855,15.4844,15.4987,430400.0
2008-12-02 14:10:00,21.56,21.62,21.54,21.58,974900.0,15.4915,15.5347,15.4772,15.5059,974900.0
2008-12-02 14:20:00,21.57,21.58,21.43,21.55,595100.0,15.4987,15.5059,15.3981,15.4844,595100.0
2008-12-02 14:30:00,21.56,21.71,21.52,21.69,383800.0,15.4915,15.5993,15.4628,15.5849,383800.0
2008-12-02 14:40:00,21.69,21.74,21.63,21.7,332700.0,15.5849,15.6209,15.5418,15.5921,332700.0
2008-12-02 14:50:00,21.69,21.85,21.66,21.84,282500.0,15.5849,15.6999,15.5634,15.6927,282500.0
2008-12-02 15:00:00,21.84,21.84,21.58,21.66,474100.0,15.6927,15.6927,15.5059,15.5634,474100.0
2008-12-02 15:10:00,21.65,21.92,21.6,21.92,525400.0,15.5562,15.7502,15.5203,15.7502,525400.0
2008-12-02 15:20:00,21.93,22.12,21.89,22.06,395500.0,15.7574,15.8939,15.7287,15.8508,395500.0
2008-12-02 15:30:00,22.05,22.19,22.04,22.08,474800.0,15.8436,15.9442,15.8364,15.8652,474800.0
2008-12-02 15:40:00,22.09,22.15,21.86,21.9,748300.0,15.8724,15.9155,15.7071,15.7358,748300.0
2008-12-02 15:50:00,21.92,22.24,21.83,22.24,827700.0,15.7502,15.9801,15.6855,15.9801,827700.0
2008-12-02 16:00:00,22.07,22.2,22.07,22.19,97100.0,15.858,15.9514,15.858,15.9442,97100.0
2008-12-02 16:10:00,22.19,22.19,22.19,22.19,0.0,15.9442,15.9442,15.9442,15.9442,0.0
2008-12-03 09:30:00,21.87,21.96,21.61,21.81,185400.0,15.7143,15.779,15.5275,15.6712,185400.0
2008-12-03 09:40:00,21.81,21.88,21.7,21.7,233700.0,15.6712,15.7215,15.5921,15.5921,233700.0
2008-12-03 09:50:00,21.7,21.74,21.58,21.64,421400.0,15.5921,15.6209,15.5059,15.549,421400.0
2008-12-03 10:00:00,21.64,21.81,21.53,21.75,520000.0,15.549,15.6712,15.47,15.6281,520000.0
2008-12-03 10:10:00,21.75,21.82,21.65,21.71,494600.0,15.6281,15.6784,15.5562,15.5993,494600.0
2008-12-03 10:20:00,21.72,21.99,21.71,21.98,1088500.0,15.6065,15.8005,15.5993,15.7933,1088500.0
2008-12-03 10:30:00,21.98,22.08,21.95,22.0,837800.0,15.7933,15.8652,15.7718,15.8077,837800.0
2008-12-03 10:40:00,22.0,22.21,21.99,22.19,534900.0,15.8077,15.9586,15.8005,15.9442,534900.0
2008-12-03 10:50:00,22.19,22.4,22.17,22.38,266800.0,15.9442,16.0951,15.9298,16.0807,266800.0
2008-12-03 11:00:00,22.39,22.41,22.27,22.3,257100.0,16.0879,16.1023,16.0017,16.0233,257100.0
2008-12-03 11:10:00,22.3,22.61,22.3,22.52,487900.0,16.0233,16.246,16.0233,16.1813,487900.0
2008-12-03 11:20:00,22.52,22.6,22.38,22.39,511500.0,16.1813,16.2388,16.0807,16.0879,511500.0
2008-12-03 11:30:00,22.4,22.5,22.38,22.47,397700.0,16.0951,16.167,16.0807,16.1454,397700.0
2008-12-03 11:40:00,22.47,22.6,22.45,22.51,444500.0,16.1454,16.2388,16.131,16.1741,444500.0
2008-12-03 11:50:00,22.51,22.65,22.43,22.64,418900.0,16.1741,16.2747,16.1167,16.2676,418900.0
2008-12-03 12:00:00,22.63,22.63,22.3,22.32,435900.0,16.2604,16.2604,16.0233,16.0376,435900.0
2008-12-03 12:10:00,22.32,22.41,22.2,22.2,737600.0,16.0376,16.1023,15.9514,15.9514,737600.0
2008-12-03 12:20:00,22.2,22.35,22.18,22.3,207200.0,15.9514,16.0592,15.937,16.0233,207200.0
2008-12-03 12:30:00,22.31,22.41,22.31,22.4,464400.0,16.0304,16.1023,16.0304,16.0951,464400.0
2008-12-03 12:40:00,22.4,22.4,22.27,22.3,305600.0,16.0951,16.0951,16.0017,16.0233,305600.0
2008-12-03 12:50:00,22.3,22.44,22.26,22.3,260800.0,16.0233,16.1238,15.9945,16.0233,260800.0
2008-12-03 13:00:00,22.31,22.34,22.22,22.24,175100.0,16.0304,16.052,15.9658,15.9801,175100.0
2008-12-03 13:10:00,22.24,22.3,22.21,22.25,137300.0,15.9801,16.0233,15.9586,15.9873,137300.0
2008-12-03 13:20:00,22.25,22.31,22.05,22.08,309400.0,15.9873,16.0304,15.8436,15.8652,309400.0
2008-12-03 13:30:00,22.06,22.07,21.94,21.96,133000.0,15.8508,15.858,15.7646,15.779,133000.0
2008-12-03 13:40:00,21.95,21.95,21.78,21.86,260200.0,15.7718,15.7718,15.6496,15.7071,260200.0
2008-12-03 13:50:00,21.85,21.88,21.78,21.85,158800.0,15.6999,15.7215,15.6496,15.6999,158800.0
2008-12-03 14:00:00,21.86,21.96,21.78,21.93,269500.0,15.7071,15.779,15.6496,15.7574,269500.0
2008-12-03 14:10:00,21.93,22.05,21.88,22.02,431600.0,15.7574,15.8436,15.7215,15.8221,431600.0
2008-12-03 14:20:00,22.02,22.26,21.98,22.19,371500.0,15.8221,15.9945,15.7933,15.9442,371500.0
2008-12-03 14:30:00,22.19,22.42,22.19,22.24,539900.0,15.9442,16.1095,15.9442,15.9801,539900.0
2008-12-03 14:40:00,22.26,22.49,22.26,22.38,491500.0,15.9945,16.1598,15.9945,16.0807,491500.0
2008-12-03 14:50:00,22.39,22.54,22.25,22.25,594700.0,16.0879,16.1957,15.9873,15.9873,594700.0
2008-12-03 15:00:00,22.26,22.45,22.12,22.37,585400.0,15.9945,16.131,15.8939,16.0735,585400.0
2008-12-03 15:10:00,22.37,22.41,22.15,22.36,502200.0,16.0735,16.1023,15.9155,16.0664,502200.0
2008-12-03 15:20:00,22.36,22.43,22.16,22.33,393800.0,16.0664,16.1167,15.9227,16.0448,393800.0
2008-12-03 15:30:00,22.32,22.51,22.19,22.49,657600.0,16.0376,16.1741,15.9442,16.1598,657600.0
2008-12-03 15:40:00,22.5,22.64,22.44,22.55,837200.0,16.167,16.2676,16.1238,16.2029,837200.0
2008-12-03 15:50:00,22.56,22.77,22.51,22.69,1158200.0,16.2101,16.361,16.1741,16.3035,1158200.0
2008-12-03 16:00:00,22.57,22.57,22.57,22.57,7900.0,16.2173,16.2173,16.2173,16.2173,7900.0
2008-12-03 16:10:00,22.57,22.57,22.57,22.57,0.0,16.2173,16.2173,16.2173,16.2173,0.0
2008-12-04 09:30:00,22.26,22.6,22.26,22.41,153000.0,15.9945,16.2388,15.9945,16.1023,153000.0
2008-12-04 09:40:00,22.43,22.54,22.4,22.53,300100.0,16.1167,16.1957,16.0951,16.1885,300100.0
2008-12-04 09:50:00,22.52,22.59,22.43,22.45,515500.0,16.1813,16.2316,16.1167,16.131,515500.0
2008-12-04 10:00:00,22.43,22.67,22.39,22.42,394800.0,16.1167,16.2891,16.0879,16.1095,394800.0
2008-12-04 10:10:00,22.41,22.46,22.3,22.37,505200.0,16.1023,16.1382,16.0233,16.0735,505200.0
2008-12-04 10:20:00,22.38,22.55,22.36,22.44,668300.0,16.0807,16.2029,16.0664,16.1238,668300.0
2008-12-04 10:30:00,22.45,22.68,22.43,22.63,491400.0,16.131,16.2963,16.1167,16.2604,491400.0
2008-12-04 10:40:00,22.63,22.72,22.59,22.66,493900.0,16.2604,16.325,16.2316,16.2819,493900.0
2008-12-04 10:50:00,22.66,22.87,22.61,22.83,381900.0,16.2819,16.4328,16.246,16.4041,381900.0
2008-12-04 11:00:00,22.84,22.85,22.63,22.65,311400.0,16.4113,16.4184,16.2604,16.2747,311400.0
2008-12-04 11:10:00,22.65,22.78,22.6,22.73,233800.0,16.2747,16.3681,16.2388,16.3322,233800.0
2008-12-04 11:20:00,22.72,22.83,22.69,22.73,323800.0,16.325,16.4041,16.3035,16.3322,323800.0
2008-12-04 11:30:00,22.73,22.73,22.52,22.63,367300.0,16.3322,16.3322,16.1813,16.2604,367300.0
2008-12-04 11:40:00,22.62,22.64,22.51,22.62,273100.0,16.2532,16.2676,16.1741,16.2532,273100.0
2008-12-04 11:50:00,22.62,22.71,22.58,22.61,203100.0,16.2532,16.3178,16.2244,16.246,203100.0
2008-12-04 12:00:00,22.61,22.65,22.48,22.54,248900.0,16.246,16.2747,16.1526,16.1957,248900.0
2008-12-04 12:10:00,22.53,22.56,22.46,22.46,216100.0,16.1885,16.2101,16.1382,16.1382,216100.0
2008-12-04 12:20:00,22.45,22.57,22.41,22.51,375400.0,16.131,16.2173,16.1023,16.1741,375400.0
2008-12-04 12:30:00,22.53,22.58,22.46,22.57,377800.0,16.1885,16.2244,16.1382,16.2173,377800.0
2008-12-04 12:40:00,22.56,22.66,22.54,22.6,163600.0,16.2101,16.2819,16.1957,16.2388,163600.0
2008-12-04 12:50:00,22.6,22.6,22.51,22.55,222900.0,16.2388,16.2388,16.1741,16.2029,222900.0
2008-12-04 13:00:00,22.55,22.58,22.49,22.49,214000.0,16.2029,16.2244,16.1598,16.1598,214000.0
2008-12-04 13:10:00,22.49,22.53,22.42,22.46,623000.0,16.1598,16.1885,16.1095,16.1382,623000.0
2008-12-04 13:20:00,22.45,22.51,22.41,22.41,306500.0,16.131,16.1741,16.1023,16.1023,306500.0
2008-12-04 13:30:00,22.4,22.55,22.39,22.52,271600.0,16.0951,16.2029,16.0879,16.1813,271600.0
2008-12-04 13:40:00,22.52,22.61,22.46,22.57,427600.0,16.1813,16.246,16.1382,16.2173,427600.0
2008-12-04 13:50:00,22.58,22.67,22.54,22.58,268900.0,16.2244,16.2891,16.1957,16.2244,268900.0
2008-12-04 14:00:00,22.57,22.69,22.57,22.63,225400.0,16.2173,16.3035,16.2173,16.2604,225400.0
2008-12-04 14:10:00,22.63,22.69,22.53,22.55,214300.0,16.2604,16.3035,16.1885,16.2029,214300.0
2008-12-04 14:20:00,22.56,22.67,22.52,22.57,167400.0,16.2101,16.2891,16.1813,16.2173,167400.0
2008-12-04 14:30:00,22.57,22.75,22.56,22.73,407600.0,16.2173,16.3466,16.2101,16.3322,407600.0
2008-12-04 14:40:00,22.72,22.72,22.44,22.56,328300.0,16.325,16.325,16.1238,16.2101,328300.0
2008-12-04 14:50:00,22.54,22.62,22.44,22.44,532900.0,16.1957,16.2532,16.1238,16.1238,532900.0
2008-12-04 15:00:00,22.43,22.48,22.18,22.23,547700.0,16.1167,16.1526,15.937,15.973,547700.0
2008-12-04 15:10:00,22.24,22.34,22.0,22.08,506700.0,15.9801,16.052,15.8077,15.8652,506700.0
2008-12-04 15:20:00,22.11,22.11,21.86,21.86,694000.0,15.8867,15.8867,15.7071,15.7071,694000.0
2008-12-04 15:30:00,21.86,21.97,21.76,21.77,646600.0,15.7071,15.7861,15.6352,15.6424,646600.0
2008-12-04 15:40:00,21.76,22.09,21.73,21.97,962800.0,15.6352,15.8724,15.6137,15.7861,962800.0
2008-12-04 15:50:00,21.97,22.14,21.78,22.1,1200800.0,15.7861,15.9083,15.6496,15.8795,1200800.0
2008-12-04 16:00:00,22.23,22.67,21.04,22.3,539400.0,15.973,16.2891,15.1179,16.0233,539400.0
2008-12-04 16:10:00,22.3,22.3,22.3,22.3,0.0,16.0233,16.0233,16.0233,16.0233,0.0
2008-12-05 09:30:00,21.71,21.96,21.66,21.79,198700.0,15.5993,15.779,15.5634,15.6568,198700.0
2008-12-05 09:40:00,21.82,21.89,21.58,21.59,716300.0,15.6784,15.7287,15.5059,15.5131,716300.0
2008-12-05 09:50:00,21.59,21.75,21.49,21.51,298600.0,15.5131,15.6281,15.4412,15.4556,298600.0
2008-12-05 10:00:00,21.5,21.55,21.39,21.45,1447100.0,15.4484,15.4844,15.3694,15.4125,1447100.0
2008-12-05 10:10:00,21.45,21.45,21.33,21.38,405100.0,15.4125,15.4125,15.3263,15.3622,405100.0
2008-12-05 10:20:00,21.38,21.46,21.29,21.39,588200.0,15.3622,15.4197,15.2975,15.3694,588200.0
2008-12-05 10:30:00,21.39,21.5,21.32,21.38,540900.0,15.3694,15.4484,15.3191,15.3622,540900.0
2008-12-05 10:40:00,21.37,21.43,21.24,21.43,500000.0,15.355,15.3981,15.2616,15.3981,500000.0
2008-12-05 10:50:00,21.44,21.55,21.36,21.49,469800.0,15.4053,15.4844,15.3478,15.4412,469800.0
2008-12-05 11:00:00,21.48,21.5,21.4,21.45,489600.0,15.4341,15.4484,15.3766,15.4125,489600.0
2008-12-05 11:10:00,21.46,21.51,21.37,21.44,764700.0,15.4197,15.4556,15.355,15.4053,764700.0
2008-12-05 11:20:00,21.44,21.45,21.32,21.35,336200.0,15.4053,15.4125,15.3191,15.3406,336200.0
2008-12-05 11:30:00,21.36,21.48,21.3,21.48,304200.0,15.3478,15.4341,15.3047,15.4341,304200.0
2008-12-05 11:40:00,21.49,21.59,21.44,21.46,294200.0,15.4412,15.5131,15.4053,15.4197,294200.0
2008-12-05 11:50:00,21.48,21.65,21.48,21.6,371300.0,15.4341,15.5562,15.4341,15.5203,371300.0
2008-12-05 12:00:00,21.61,21.75,21.56,21.74,363500.0,15.5275,15.6281,15.4915,15.6209,363500.0
2008-12-05 12:10:00,21.74,21.74,21.61,21.7,196200.0,15.6209,15.6209,15.5275,15.5921,196200.0
2008-12-05 12:20:00,21.69,21.76,21.65,21.76,195000.0,15.5849,15.6352,15.5562,15.6352,195000.0
2008-12-05 12:30:00,21.75,21.77,21.53,21.61,98500.0,15.6281,15.6424,15.47,15.5275,98500.0
2008-12-05 12:40:00,21.61,21.61,21.49,21.57,255100.0,15.5275,15.5275,15.4412,15.4987,255100.0
2008-12-05 12:50:00,21.57,21.6,21.51,21.56,210400.0,15.4987,15.5203,15.4556,15.4915,210400.0
2008-12-05 13:00:00,21.57,21.76,21.55,21.71,381800.0,15.4987,15.6352,15.4844,15.5993,381800.0
2008-12-05 13:10:00,21.71,21.85,21.71,21.71,308300.0,15.5993,15.6999,15.5993,15.5993,308300.0
2008-12-05 13:20:00,21.72,21.82,21.67,21.68,126700.0,15.6065,15.6784,15.5706,15.5778,126700.0
2008-12-05 13:30:00,21.68,21.86,21.68,21.79,359300.0,15.5778,15.7071,15.5778,15.6568,359300.0
2008-12-05 13:40:00,21.79,22.01,21.74,21.99,574700.0,15.6568,15.8149,15.6209,15.8005,574700.0
2008-12-05 13:50:00,21.99,22.15,21.96,21.97,719400.0,15.8005,15.9155,15.779,15.7861,719400.0
2008-12-05 14:00:00,21.97,22.05,21.84,21.84,299500.0,15.7861,15.8436,15.6927,15.6927,299500.0
2008-12-05 14:10:00,21.83,21.92,21.71,21.82,351400.0,15.6855,15.7502,15.5993,15.6784,351400.0
2008-12-05 14:20:00,21.84,22.0,21.8,21.83,466700.0,15.6927,15.8077,15.664,15.6855,466700.0
2008-12-05 14:30:00,21.84,22.07,21.81,22.07,319300.0,15.6927,15.858,15.6712,15.858,319300.0
2008-12-05 14:40:00,22.07,22.53,22.07,22.51,785300.0,15.858,16.1885,15.858,16.1741,785300.0
2008-12-05 14:50:00,22.51,22.53,22.37,22.42,635400.0,16.1741,16.1885,16.0735,16.1095,635400.0
2008-12-05 15:00:00,22.42,22.53,22.13,22.2,719500.0,16.1095,16.1885,15.9011,15.9514,719500.0
2008-12-05 15:10:00,22.2,22.52,22.17,22.4,603500.0,15.9514,16.1813,15.9298,16.0951,603500.0
2008-12-05 15:20:00,22.4,22.48,22.24,22.44,582700.0,16.0951,16.1526,15.9801,16.1238,582700.0
2008-12-05 15:30:00,22.42,22.64,22.42,22.57,785400.0,16.1095,16.2676,16.1095,16.2173,785400.0
2008-12-05 15:40:00,22.57,22.73,22.52,22.59,937600.0,16.2173,16.3322,16.1813,16.2316,937600.0
2008-12-05 15:50:00,22.59,22.73,22.54,22.63,1375400.0,16.2316,16.3322,16.1957,16.2604,1375400.0
2008-12-05 16:00:00,22.5,22.66,22.36,22.36,20400.0,16.167,16.2819,16.0664,16.0664,20400.0
2008-12-05 16:10:00,22.36,22.36,22.34,22.34,1300.0,16.0664,16.0664,16.052,16.052,1300.0
2008-12-08 09:30:00,23.34,23.55,22.9,23.37,452300.0,16.7705,16.9214,16.4544,16.7921,452300.0
2008-12-08 09:40:00,23.37,23.54,23.37,23.47,462900.0,16.7921,16.9142,16.7921,16.8639,462900.0
2008-12-08 09:50:00,23.47,23.49,23.23,23.25,615000.0,16.8639,16.8783,16.6915,16.7059,615000.0
2008-12-08 10:00:00,23.25,23.36,23.19,23.32,510200.0,16.7059,16.7849,16.6627,16.7562,510200.0
2008-12-08 10:10:00,23.31,23.33,23.16,23.22,372200.0,16.749,16.7633,16.6412,16.6843,372200.0
2008-12-08 10:20:00,23.21,23.33,23.2,23.28,527800.0,16.6771,16.7633,16.6699,16.7274,527800.0
2008-12-08 10:30:00,23.29,23.4,23.23,23.38,393300.0,16.7346,16.8136,16.6915,16.7993,393300.0
2008-12-08 10:40:00,23.38,23.49,23.38,23.42,362500.0,16.7993,16.8783,16.7993,16.828,362500.0
2008-12-08 10:50:00,23.42,23.54,23.42,23.51,187200.0,16.828,16.9142,16.828,16.8927,187200.0
2008-12-08 11:00:00,23.52,23.57,23.48,23.5,153300.0,16.8999,16.9358,16.8711,16.8855,153300.0
2008-12-08 11:10:00,23.5,23.56,23.47,23.55,204200.0,16.8855,16.9286,16.8639,16.9214,204200.0
2008-12-08 11:20:00,23.54,23.58,23.51,23.56,308400.0,16.9142,16.943,16.8927,16.9286,308400.0
2008-12-08 11:30:00,23.56,23.65,23.48,23.53,301400.0,16.9286,16.9933,16.8711,16.907,301400.0
2008-12-08 11:40:00,23.53,23.53,23.45,23.47,272600.0,16.907,16.907,16.8496,16.8639,272600.0
2008-12-08 11:50:00,23.48,23.48,23.33,23.39,345200.0,16.8711,16.8711,16.7633,16.8065,345200.0
2008-12-08 12:00:00,23.4,23.45,23.33,23.35,505300.0,16.8136,16.8496,16.7633,16.7777,505300.0
2008-12-08 12:10:00,23.36,23.48,23.31,23.47,474800.0,16.7849,16.8711,16.749,16.8639,474800.0
2008-12-08 12:20:00,23.48,23.51,23.42,23.46,507700.0,16.8711,16.8927,16.828,16.8567,507700.0
2008-12-08 12:30:00,23.46,23.49,23.4,23.41,204600.0,16.8567,16.8783,16.8136,16.8208,204600.0
2008-12-08 12:40:00,23.41,23.48,23.38,23.38,143400.0,16.8208,16.8711,16.7993,16.7993,143400.0
2008-12-08 12:50:00,23.39,23.44,23.3,23.38,152200.0,16.8065,16.8424,16.7418,16.7993,152200.0
2008-12-08 13:00:00,23.38,23.49,23.38,23.46,172800.0,16.7993,16.8783,16.7993,16.8567,172800.0
2008-12-08 13:10:00,23.45,23.5,23.33,23.34,485100.0,16.8496,16.8855,16.7633,16.7705,485100.0
2008-12-08 13:20:00,23.34,23.43,23.28,23.38,590900.0,16.7705,16.8352,16.7274,16.7993,590900.0
2008-12-08 13:30:00,23.38,23.38,23.2,23.32,673400.0,16.7993,16.7993,16.6699,16.7562,673400.0
2008-12-08 13:40:00,23.32,23.38,23.25,23.27,281700.0,16.7562,16.7993,16.7059,16.7202,281700.0
2008-12-08 13:50:00,23.28,23.33,23.2,23.31,392800.0,16.7274,16.7633,16.6699,16.749,392800.0
2008-12-08 14:00:00,23.31,23.45,23.29,23.42,448100.0,16.749,16.8496,16.7346,16.828,448100.0
2008-12-08 14:10:00,23.41,23.51,23.4,23.46,381800.0,16.8208,16.8927,16.8136,16.8567,381800.0
2008-12-08 14:20:00,23.46,23.61,23.46,23.53,204400.0,16.8567,16.9645,16.8567,16.907,204400.0
2008-12-08 14:30:00,23.55,23.59,23.47,23.57,269600.0,16.9214,16.9502,16.8639,16.9358,269600.0
2008-12-08 14:40:00,23.57,23.73,23.55,23.69,223200.0,16.9358,17.0508,16.9214,17.022,223200.0
2008-12-08 14:50:00,23.69,23.81,23.66,23.8,404200.0,17.022,17.1082,17.0005,17.101,404200.0
2008-12-08 15:00:00,23.81,23.86,23.72,23.85,385100.0,17.1082,17.1442,17.0436,17.137,385100.0
2008-12-08 15:10:00,23.85,23.91,23.78,23.82,755900.0,17.137,17.1801,17.0867,17.1154,755900.0
2008-12-08 15:20:00,23.83,23.9,23.77,23.86,316000.0,17.1226,17.1729,17.0795,17.1442,316000.0
2008-12-08 15:30:00,23.86,23.93,23.65,23.65,533700.0,17.1442,17.1945,16.9933,16.9933,533700.0
2008-12-08 15:40:00,23.66,23.78,23.45,23.53,564800.0,17.0005,17.0867,16.8496,16.907,564800.0
2008-12-08 15:50:00,23.53,23.95,23.48,23.54,1605000.0,16.907,17.2088,16.8711,16.9142,1605000.0
2008-12-08 16:00:00,23.25,23.53,23.21,23.27,192900.0,16.7059,16.907,16.6771,16.7202,192900.0
2008-12-08 16:10:00,23.27,23.27,23.27,23.27,0.0,16.7202,16.7202,16.7202,16.7202,0.0
2008-12-09 09:30:00,23.22,23.24,22.86,22.96,290100.0,16.6843,16.6987,16.4256,16.4975,290100.0
2008-12-09 09:40:00,22.96,23.11,22.9,23.02,258900.0,16.4975,16.6053,16.4544,16.5406,258900.0
2008-12-09 09:50:00,23.02,23.09,22.89,22.92,247000.0,16.5406,16.5909,16.4472,16.4687,247000.0
2008-12-09 10:00:00,22.92,23.11,22.9,23.02,523300.0,16.4687,16.6053,16.4544,16.5406,523300.0
2008-12-09 10:10:00,23.03,23.28,23.03,23.27,361200.0,16.5478,16.7274,16.5478,16.7202,361200.0
2008-12-09 10:20:00,23.26,23.29,23.2,23.22,300200.0,16.713,16.7346,16.6699,16.6843,300200.0
2008-12-09 10:30:00,23.22,23.43,23.22,23.31,297700.0,16.6843,16.8352,16.6843,16.749,297700.0
2008-12-09 10:40:00,23.32,23.45,23.31,23.37,209300.0,16.7562,16.8496,16.749,16.7921,209300.0
2008-12-09 10:50:00,23.37,23.46,23.35,23.38,214600.0,16.7921,16.8567,16.7777,16.7993,214600.0
2008-12-09 11:00:00,23.37,23.46,23.31,23.32,368300.0,16.7921,16.8567,16.749,16.7562,368300.0
2008-12-09 11:10:00,23.31,23.34,23.24,23.25,119800.0,16.749,16.7705,16.6987,16.7059,119800.0
2008-12-09 11:20:00,23.25,23.26,23.11,23.11,196600.0,16.7059,16.713,16.6053,16.6053,196600.0
2008-12-09 11:30:00,23.12,23.2,23.06,23.08,204000.0,16.6124,16.6699,16.5693,16.5837,204000.0
2008-12-09 11:40:00,23.09,23.17,23.07,23.11,354200.0,16.5909,16.6484,16.5765,16.6053,354200.0
2008-12-09 11:50:00,23.11,23.23,23.11,23.16,165200.0,16.6053,16.6915,16.6053,16.6412,165200.0
2008-12-09 12:00:00,23.16,23.29,23.14,23.24,292100.0,16.6412,16.7346,16.6268,16.6987,292100.0
2008-12-09 12:10:00,23.24,23.28,23.11,23.2,261000.0,16.6987,16.7274,16.6053,16.6699,261000.0
2008-12-09 12:20:00,23.2,23.2,23.08,23.17,233300.0,16.6699,16.6699,16.5837,16.6484,233300.0
2008-12-09 12:30:00,23.17,23.29,23.17,23.27,501100.0,16.6484,16.7346,16.6484,16.7202,501100.0
2008-12-09 12:40:00,23.27,23.31,23.23,23.26,360600.0,16.7202,16.749,16.6915,16.713,360600.0
2008-12-09 12:50:00,23.24,23.29,23.13,23.18,214700.0,16.6987,16.7346,16.6196,16.6556,214700.0
2008-12-09 13:00:00,23.18,23.26,23.1,23.23,161500.0,16.6556,16.713,16.5981,16.6915,161500.0
2008-12-09 13:10:00,23.24,23.25,23.05,23.08,299700.0,16.6987,16.7059,16.5622,16.5837,299700.0
2008-12-09 13:20:00,23.08,23.13,23.03,23.06,186300.0,16.5837,16.6196,16.5478,16.5693,186300.0
2008-12-09 13:30:00,23.06,23.1,22.98,23.07,328600.0,16.5693,16.5981,16.5119,16.5765,328600.0
2008-12-09 13:40:00,23.07,23.13,23.0,23.13,305100.0,16.5765,16.6196,16.5262,16.6196,305100.0
2008-12-09 13:50:00,23.13,23.13,22.97,23.01,244100.0,16.6196,16.6196,16.5047,16.5334,244100.0
2008-12-09 14:00:00,23.0,23.01,22.84,22.85,360800.0,16.5262,16.5334,16.4113,16.4184,360800.0
2008-12-09 14:10:00,22.85,22.93,22.82,22.9,177900.0,16.4184,16.4759,16.3969,16.4544,177900.0
2008-12-09 14:20:00,22.9,22.9,22.71,22.74,321300.0,16.4544,16.4544,16.3178,16.3394,321300.0
2008-12-09 14:30:00,22.73,22.78,22.66,22.76,310900.0,16.3322,16.3681,16.2819,16.3538,310900.0
2008-12-09 14:40:00,22.76,22.91,22.73,22.89,260500.0,16.3538,16.4616,16.3322,16.4472,260500.0
2008-12-09 14:50:00,22.88,23.07,22.79,23.01,279300.0,16.44,16.5765,16.3753,16.5334,279300.0
2008-12-09 15:00:00,23.01,23.12,22.93,23.06,272100.0,16.5334,16.6124,16.4759,16.5693,272100.0
2008-12-09 15:10:00,23.05,23.05,22.87,23.05,779200.0,16.5622,16.5622,16.4328,16.5622,779200.0
2008-12-09 15:20:00,23.06,23.1,22.82,22.85,1028800.0,16.5693,16.5981,16.3969,16.4184,1028800.0
2008-12-09 15:30:00,22.84,22.96,22.79,22.89,746600.0,16.4113,16.4975,16.3753,16.4472,746600.0
2008-12-09 15:40:00,22.88,23.02,22.84,22.88,651500.0,16.44,16.5406,16.4113,16.44,651500.0
2008-12-09 15:50:00,22.87,22.93,22.6,22.86,2526900.0,16.4328,16.4759,16.2388,16.4256,2526900.0
2008-12-09 16:00:00,22.75,22.87,22.75,22.87,19800.0,16.3466,16.4328,16.3466,16.4328,19800.0
2008-12-09 16:10:00,22.87,22.87,22.87,22.87,0.0,16.4328,16.4328,16.4328,16.4328,0.0
2008-12-10 09:30:00,23.14,23.21,23.02,23.05,120300.0,16.6268,16.6771,16.5406,16.5622,120300.0
2008-12-10 09:40:00,23.04,23.13,23.0,23.04,155500.0,16.555,16.6196,16.5262,16.555,155500.0
2008-12-10 09:50:00,23.02,23.07,22.97,22.98,259600.0,16.5406,16.5765,16.5047,16.5119,259600.0
2008-12-10 10:00:00,22.99,23.1,22.96,23.05,416800.0,16.519,16.5981,16.4975,16.5622,416800.0
2008-12-10 10:10:00,23.05,23.2,23.03,23.19,224400.0,16.5622,16.6699,16.5478,16.6627,224400.0
2008-12-10 10:20:00,23.2,23.21,23.1,23.16,178000.0,16.6699,16.6771,16.5981,16.6412,178000.0
2008-12-10 10:30:00,23.16,23.19,23.06,23.15,304700.0,16.6412,16.6627,16.5693,16.634,304700.0
2008-12-10 10:40:00,23.15,23.19,23.0,23.05,242400.0,16.634,16.6627,16.5262,16.5622,242400.0
2008-12-10 10:50:00,23.05,23.06,22.97,23.04,238300.0,16.5622,16.5693,16.5047,16.555,238300.0
2008-12-10 11:00:00,23.05,23.12,22.99,23.03,238400.0,16.5622,16.6124,16.519,16.5478,238400.0
2008-12-10 11:10:00,23.03,23.22,23.03,23.21,245600.0,16.5478,16.6843,16.5478,16.6771,245600.0
2008-12-10 11:20:00,23.22,23.24,23.12,23.16,135600.0,16.6843,16.6987,16.6124,16.6412,135600.0
2008-12-10 11:30:00,23.16,23.24,23.11,23.16,199300.0,16.6412,16.6987,16.6053,16.6412,199300.0
2008-12-10 11:40:00,23.17,23.34,23.15,23.29,203500.0,16.6484,16.7705,16.634,16.7346,203500.0
2008-12-10 11:50:00,23.3,23.34,23.25,23.28,144600.0,16.7418,16.7705,16.7059,16.7274,144600.0
2008-12-10 12:00:00,23.3,23.4,23.26,23.33,213000.0,16.7418,16.8136,16.713,16.7633,213000.0
2008-12-10 12:10:00,23.32,23.47,23.32,23.41,383600.0,16.7562,16.8639,16.7562,16.8208,383600.0
2008-12-10 12:20:00,23.41,23.41,23.22,23.25,228300.0,16.8208,16.8208,16.6843,16.7059,228300.0
2008-12-10 12:30:00,23.24,23.27,23.16,23.21,192100.0,16.6987,16.7202,16.6412,16.6771,192100.0
2008-12-10 12:40:00,23.22,23.26,23.19,23.21,83200.0,16.6843,16.713,16.6627,16.6771,83200.0
2008-12-10 12:50:00,23.21,23.26,23.12,23.16,74800.0,16.6771,16.713,16.6124,16.6412,74800.0
2008-12-10 13:00:00,23.14,23.23,23.12,23.17,100200.0,16.6268,16.6915,16.6124,16.6484,100200.0
2008-12-10 13:10:00,23.17,23.3,23.17,23.26,66500.0,16.6484,16.7418,16.6484,16.713,66500.0
2008-12-10 13:20:00,23.26,23.28,23.17,23.17,54200.0,16.713,16.7274,16.6484,16.6484,54200.0
2008-12-10 13:30:00,23.17,23.21,23.04,23.07,144600.0,16.6484,16.6771,16.555,16.5765,144600.0
2008-12-10 13:40:00,23.07,23.08,23.0,23.06,79600.0,16.5765,16.5837,16.5262,16.5693,79600.0
2008-12-10 13:50:00,23.06,23.06,22.86,22.95,274400.0,16.5693,16.5693,16.4256,16.4903,274400.0
2008-12-10 14:00:00,22.95,22.98,22.87,22.95,281300.0,16.4903,16.5119,16.4328,16.4903,281300.0
2008-12-10 14:10:00,22.97,23.02,22.95,22.98,198300.0,16.5047,16.5406,16.4903,16.5119,198300.0
2008-12-10 14:20:00,22.98,22.98,22.82,22.93,260800.0,16.5119,16.5119,16.3969,16.4759,260800.0
2008-12-10 14:30:00,22.93,23.01,22.82,23.01,330000.0,16.4759,16.5334,16.3969,16.5334,330000.0
2008-12-10 14:40:00,23.02,23.05,22.9,22.91,846900.0,16.5406,16.5622,16.4544,16.4616,846900.0
2008-12-10 14:50:00,22.9,23.07,22.87,22.97,563900.0,16.4544,16.5765,16.4328,16.5047,563900.0
2008-12-10 15:00:00,23.0,23.1,22.92,23.07,527900.0,16.5262,16.5981,16.4687,16.5765,527900.0
2008-12-10 15:10:00,23.06,23.14,23.0,23.05,275000.0,16.5693,16.6268,16.5262,16.5622,275000.0
2008-12-10 15:20:00,23.04,23.17,23.0,23.16,384800.0,16.555,16.6484,16.5262,16.6412,384800.0
2008-12-10 15:30:00,23.16,23.16,22.96,22.98,372300.0,16.6412,16.6412,16.4975,16.5119,372300.0
2008-12-10 15:40:00,22.99,23.16,22.98,23.12,246200.0,16.519,16.6412,16.5119,16.6124,246200.0
2008-12-10 15:50:00,23.14,23.22,23.11,23.12,417600.0,16.6268,16.6843,16.6053,16.6124,417600.0
2008-12-10 16:00:00,23.16,23.3,23.11,23.16,102300.0,16.6412,16.7418,16.6053,16.6412,102300.0
2008-12-10 16:10:00,23.37,23.39,23.37,23.39,8500.0,16.7921,16.8065,16.7921,16.8065,8500.0
2008-12-11 09:30:00,22.77,22.92,22.57,22.82,146000.0,16.361,16.4687,16.2173,16.3969,146000.0
2008-12-11 09:40:00,22.83,22.9,22.73,22.88,98100.0,16.4041,16.4544,16.3322,16.44,98100.0
2008-12-11 09:50:00,22.85,22.91,22.8,22.87,176000.0,16.4184,16.4616,16.3825,16.4328,176000.0
2008-12-11 10:00:00,22.87,22.93,22.8,22.89,213000.0,16.4328,16.4759,16.3825,16.4472,213000.0
2008-12-11 10:10:00,22.89,22.98,22.84,22.93,251800.0,16.4472,16.5119,16.4113,16.4759,251800.0
2008-12-11 10:20:00,22.92,23.06,22.92,23.01,596600.0,16.4687,16.5693,16.4687,16.5334,596600.0
2008-12-11 10:30:00,23.01,23.08,22.97,23.0,207200.0,16.5334,16.5837,16.5047,16.5262,207200.0
2008-12-11 10:40:00,23.01,23.02,22.92,22.96,91400.0,16.5334,16.5406,16.4687,16.4975,91400.0
2008-12-11 10:50:00,22.97,22.97,22.91,22.95,91300.0,16.5047,16.5047,16.4616,16.4903,91300.0
2008-12-11 11:00:00,22.95,22.97,22.89,22.93,51400.0,16.4903,16.5047,16.4472,16.4759,51400.0
2008-12-11 11:10:00,22.93,23.05,22.91,22.92,196500.0,16.4759,16.5622,16.4616,16.4687,196500.0
2008-12-11 11:20:00,22.93,22.95,22.81,22.84,126400.0,16.4759,16.4903,16.3897,16.4113,126400.0
2008-12-11 11:30:00,22.84,22.91,22.8,22.9,209800.0,16.4113,16.4616,16.3825,16.4544,209800.0
2008-12-11 11:40:00,22.9,22.96,22.88,22.94,173800.0,16.4544,16.4975,16.44,16.4831,173800.0
2008-12-11 11:50:00,22.93,22.98,22.9,22.97,91400.0,16.4759,16.5119,16.4544,16.5047,91400.0
2008-12-11 12:00:00,22.96,23.05,22.93,22.98,200100.0,16.4975,16.5622,16.4759,16.5119,200100.0
2008-12-11 12:10:00,22.98,22.99,22.91,22.94,249800.0,16.5119,16.519,16.4616,16.4831,249800.0
2008-12-11 12:20:00,22.96,22.97,22.84,22.84,150700.0,16.4975,16.5047,16.4113,16.4113,150700.0
2008-12-11 12:30:00,22.84,22.93,22.83,22.85,135500.0,16.4113,16.4759,16.4041,16.4184,135500.0
2008-12-11 12:40:00,22.85,22.88,22.83,22.86,131500.0,16.4184,16.44,16.4041,16.4256,131500.0
2008-12-11 12:50:00,22.84,22.96,22.84,22.93,269800.0,16.4113,16.4975,16.4113,16.4759,269800.0
2008-12-11 13:00:00,22.92,22.94,22.84,22.86,105200.0,16.4687,16.4831,16.4113,16.4256,105200.0
2008-12-11 13:10:00,22.86,22.88,22.8,22.81,79800.0,16.4256,16.44,16.3825,16.3897,79800.0
2008-12-11 13:20:00,22.81,22.81,22.72,22.77,243300.0,16.3897,16.3897,16.325,16.361,243300.0
2008-12-11 13:30:00,22.77,22.79,22.71,22.77,131600.0,16.361,16.3753,16.3178,16.361,131600.0
2008-12-11 13:40:00,22.77,22.79,22.72,22.73,119400.0,16.361,16.3753,16.325,16.3322,119400.0
2008-12-11 13:50:00,22.73,22.76,22.64,22.67,153700.0,16.3322,16.3538,16.2676,16.2891,153700.0
2008-12-11 14:00:00,22.66,22.71,22.65,22.66,62100.0,16.2819,16.3178,16.2747,16.2819,62100.0
2008-12-11 14:10:00,22.66,22.69,22.62,22.66,100100.0,16.2819,16.3035,16.2532,16.2819,100100.0
2008-12-11 14:20:00,22.66,22.66,22.55,22.6,114400.0,16.2819,16.2819,16.2029,16.2388,114400.0
2008-12-11 14:30:00,22.6,22.68,22.57,22.57,116000.0,16.2388,16.2963,16.2173,16.2173,116000.0
2008-12-11 14:40:00,22.58,22.59,22.46,22.47,265600.0,16.2244,16.2316,16.1382,16.1454,265600.0
2008-12-11 14:50:00,22.46,22.53,22.26,22.29,281500.0,16.1382,16.1885,15.9945,16.0161,281500.0
2008-12-11 15:00:00,22.28,22.29,22.15,22.24,435800.0,16.0089,16.0161,15.9155,15.9801,435800.0
2008-12-11 15:10:00,22.23,22.23,22.11,22.15,571300.0,15.973,15.973,15.8867,15.9155,571300.0
2008-12-11 15:20:00,22.15,22.26,22.11,22.22,236400.0,15.9155,15.9945,15.8867,15.9658,236400.0
2008-12-11 15:30:00,22.24,22.26,22.08,22.08,469000.0,15.9801,15.9945,15.8652,15.8652,469000.0
2008-12-11 15:40:00,22.08,22.27,22.06,22.21,357900.0,15.8652,16.0017,15.8508,15.9586,357900.0
2008-12-11 15:50:00,22.22,22.3,22.15,22.16,762800.0,15.9658,16.0233,15.9155,15.9227,762800.0
2008-12-11 16:00:00,22.32,22.32,22.14,22.19,3292400.0,16.0376,16.0376,15.9083,15.9442,3292400.0
2008-12-11 16:10:00,22.21,22.21,22.21,22.21,100.0,15.9586,15.9586,15.9586,15.9586,100.0
2008-12-12 09:30:00,21.64,21.91,21.5,21.77,188500.0,15.549,15.743,15.4484,15.6424,188500.0
2008-12-12 09:40:00,21.82,21.89,21.7,21.75,639100.0,15.6784,15.7287,15.5921,15.6281,639100.0
2008-12-12 09:50:00,21.77,22.0,21.77,21.94,318900.0,15.6424,15.8077,15.6424,15.7646,318900.0
2008-12-12 10:00:00,21.94,22.1,21.91,21.93,388400.0,15.7646,15.8795,15.743,15.7574,388400.0
2008-12-12 10:10:00,21.94,21.95,21.75,21.79,450200.0,15.7646,15.7718,15.6281,15.6568,450200.0
2008-12-12 10:20:00,21.79,21.9,21.75,21.9,222600.0,15.6568,15.7358,15.6281,15.7358,222600.0
2008-12-12 10:30:00,21.89,21.89,21.66,21.8,527700.0,15.7287,15.7287,15.5634,15.664,527700.0
2008-12-12 10:40:00,21.8,21.9,21.75,21.86,202300.0,15.664,15.7358,15.6281,15.7071,202300.0
2008-12-12 10:50:00,21.86,22.07,21.84,22.06,364300.0,15.7071,15.858,15.6927,15.8508,364300.0
2008-12-12 11:00:00,22.04,22.11,21.95,22.1,212900.0,15.8364,15.8867,15.7718,15.8795,212900.0
2008-12-12 11:10:00,22.1,22.1,21.89,21.92,169100.0,15.8795,15.8795,15.7287,15.7502,169100.0
2008-12-12 11:20:00,21.93,21.97,21.88,21.89,142100.0,15.7574,15.7861,15.7215,15.7287,142100.0
2008-12-12 11:30:00,21.89,21.95,21.79,21.79,153800.0,15.7287,15.7718,15.6568,15.6568,153800.0
2008-12-12 11:40:00,21.78,21.83,21.74,21.8,315600.0,15.6496,15.6855,15.6209,15.664,315600.0
2008-12-12 11:50:00,21.8,21.86,21.75,21.79,122300.0,15.664,15.7071,15.6281,15.6568,122300.0
2008-12-12 12:00:00,21.79,21.91,21.79,21.87,158200.0,15.6568,15.743,15.6568,15.7143,158200.0
2008-12-12 12:10:00,21.87,21.9,21.76,21.84,101500.0,15.7143,15.7358,15.6352,15.6927,101500.0
2008-12-12 12:20:00,21.83,21.95,21.83,21.92,265400.0,15.6855,15.7718,15.6855,15.7502,265400.0
2008-12-12 12:30:00,21.91,22.09,21.88,22.06,73900.0,15.743,15.8724,15.7215,15.8508,73900.0
2008-12-12 12:40:00,22.07,22.11,22.01,22.05,86100.0,15.858,15.8867,15.8149,15.8436,86100.0
2008-12-12 12:50:00,22.06,22.25,22.05,22.2,193400.0,15.8508,15.9873,15.8436,15.9514,193400.0
2008-12-12 13:00:00,22.2,22.29,22.15,22.2,238200.0,15.9514,16.0161,15.9155,15.9514,238200.0
2008-12-12 13:10:00,22.2,22.2,22.08,22.12,107200.0,15.9514,15.9514,15.8652,15.8939,107200.0
2008-12-12 13:20:00,22.12,22.18,22.0,22.09,165000.0,15.8939,15.937,15.8077,15.8724,165000.0
2008-12-12 13:30:00,22.09,22.1,21.92,21.96,439800.0,15.8724,15.8795,15.7502,15.779,439800.0
2008-12-12 13:40:00,21.95,21.97,21.88,21.93,208800.0,15.7718,15.7861,15.7215,15.7574,208800.0
2008-12-12 13:50:00,21.91,21.99,21.85,21.97,199900.0,15.743,15.8005,15.6999,15.7861,199900.0
2008-12-12 14:00:00,21.95,22.16,21.95,22.09,229500.0,15.7718,15.9227,15.7718,15.8724,229500.0
2008-12-12 14:10:00,22.1,22.18,21.95,21.95,117100.0,15.8795,15.937,15.7718,15.7718,117100.0
2008-12-12 14:20:00,21.95,22.02,21.86,21.97,163800.0,15.7718,15.8221,15.7071,15.7861,163800.0
2008-12-12 14:30:00,21.98,22.08,21.81,22.03,187900.0,15.7933,15.8652,15.6712,15.8292,187900.0
2008-12-12 14:40:00,22.04,22.11,21.99,22.09,230900.0,15.8364,15.8867,15.8005,15.8724,230900.0
2008-12-12 14:50:00,22.1,22.26,22.1,22.19,457300.0,15.8795,15.9945,15.8795,15.9442,457300.0
2008-12-12 15:00:00,22.2,22.37,22.12,22.16,254300.0,15.9514,16.0735,15.8939,15.9227,254300.0
2008-12-12 15:10:00,22.16,22.21,22.0,22.01,342700.0,15.9227,15.9586,15.8077,15.8149,342700.0
2008-12-12 15:20:00,22.0,22.18,21.99,22.15,177500.0,15.8077,15.937,15.8005,15.9155,177500.0
2008-12-12 15:30:00,22.15,22.22,22.02,22.16,383000.0,15.9155,15.9658,15.8221,15.9227,383000.0
2008-12-12 15:40:00,22.16,22.27,22.07,22.16,320800.0,15.9227,16.0017,15.858,15.9227,320800.0
2008-12-12 15:50:00,22.16,22.27,22.04,22.26,620900.0,15.9227,16.0017,15.8364,15.9945,620900.0
2008-12-12 16:00:00,22.36,22.38,22.25,22.38,26200.0,16.0664,16.0807,15.9873,16.0807,26200.0
2008-12-12 16:10:00,22.38,22.38,22.38,22.38,0.0,16.0807,16.0807,16.0807,16.0807,0.0
2008-12-15 09:30:00,22.57,22.57,22.4,22.49,164100.0,16.2173,16.2173,16.0951,16.1598,164100.0
2008-12-15 09:40:00,22.49,22.57,22.4,22.53,362600.0,16.1598,16.2173,16.0951,16.1885,362600.0
2008-12-15 09:50:00,22.53,22.53,22.28,22.29,158800.0,16.1885,16.1885,16.0089,16.0161,158800.0
2008-12-15 10:00:00,22.26,22.27,22.13,22.14,184400.0,15.9945,16.0017,15.9011,15.9083,184400.0
2008-12-15 10:10:00,22.13,22.18,22.08,22.11,297100.0,15.9011,15.937,15.8652,15.8867,297100.0
2008-12-15 10:20:00,22.11,22.11,22.01,22.06,222500.0,15.8867,15.8867,15.8149,15.8508,222500.0
2008-12-15 10:30:00,22.07,22.15,22.04,22.15,416300.0,15.858,15.9155,15.8364,15.9155,416300.0
2008-12-15 10:40:00,22.15,22.18,22.0,22.0,344400.0,15.9155,15.937,15.8077,15.8077,344400.0
2008-12-15 10:50:00,22.0,22.05,21.97,22.0,228600.0,15.8077,15.8436,15.7861,15.8077,228600.0
2008-12-15 11:00:00,21.99,22.06,21.95,22.04,144200.0,15.8005,15.8508,15.7718,15.8364,144200.0
2008-12-15 11:10:00,22.04,22.13,21.98,22.03,189000.0,15.8364,15.9011,15.7933,15.8292,189000.0
2008-12-15 11:20:00,22.03,22.14,22.03,22.1,448400.0,15.8292,15.9083,15.8292,15.8795,448400.0
2008-12-15 11:30:00,22.1,22.13,22.02,22.03,190500.0,15.8795,15.9011,15.8221,15.8292,190500.0
2008-12-15 11:40:00,22.04,22.14,22.03,22.14,175100.0,15.8364,15.9083,15.8292,15.9083,175100.0
2008-12-15 11:50:00,22.15,22.21,22.1,22.12,252400.0,15.9155,15.9586,15.8795,15.8939,252400.0
2008-12-15 12:00:00,22.12,22.19,22.06,22.16,187100.0,15.8939,15.9442,15.8508,15.9227,187100.0
2008-12-15 12:10:00,22.18,22.21,22.14,22.18,71600.0,15.937,15.9586,15.9083,15.937,71600.0
2008-12-15 12:20:00,22.18,22.23,22.18,22.2,235500.0,15.937,15.973,15.937,15.9514,235500.0
2008-12-15 12:30:00,22.2,22.21,22.07,22.07,113700.0,15.9514,15.9586,15.858,15.858,113700.0
2008-12-15 12:40:00,22.08,22.11,22.05,22.05,78600.0,15.8652,15.8867,15.8436,15.8436,78600.0
2008-12-15 12:50:00,22.05,22.08,22.04,22.07,57700.0,15.8436,15.8652,15.8364,15.858,57700.0
2008-12-15 13:00:00,22.07,22.1,21.91,21.91,379400.0,15.858,15.8795,15.743,15.743,379400.0
2008-12-15 13:10:00,21.91,21.99,21.9,21.97,223300.0,15.743,15.8005,15.7358,15.7861,223300.0
2008-12-15 13:20:00,21.98,22.1,21.98,22.08,239600.0,15.7933,15.8795,15.7933,15.8652,239600.0
2008-12-15 13:30:00,22.07,22.15,22.06,22.09,91600.0,15.858,15.9155,15.8508,15.8724,91600.0
2008-12-15 13:40:00,22.09,22.2,22.09,22.18,162400.0,15.8724,15.9514,15.8724,15.937,162400.0
2008-12-15 13:50:00,22.17,22.17,22.09,22.13,195700.0,15.9298,15.9298,15.8724,15.9011,195700.0
2008-12-15 14:00:00,22.13,22.23,22.13,22.19,141800.0,15.9011,15.973,15.9011,15.9442,141800.0
2008-12-15 14:10:00,22.19,22.23,22.1,22.16,194700.0,15.9442,15.973,15.8795,15.9227,194700.0
2008-12-15 14:20:00,22.17,22.24,22.09,22.1,188700.0,15.9298,15.9801,15.8724,15.8795,188700.0
2008-12-15 14:30:00,22.09,22.21,22.07,22.17,128000.0,15.8724,15.9586,15.858,15.9298,128000.0
2008-12-15 14:40:00,22.16,22.2,22.06,22.13,216000.0,15.9227,15.9514,15.8508,15.9011,216000.0
2008-12-15 14:50:00,22.13,22.15,22.04,22.04,56300.0,15.9011,15.9155,15.8364,15.8364,56300.0
2008-12-15 15:00:00,22.04,22.11,22.02,22.05,265400.0,15.8364,15.8867,15.8221,15.8436,265400.0
2008-12-15 15:10:00,22.04,22.04,21.87,21.89,258200.0,15.8364,15.8364,15.7143,15.7287,258200.0
2008-12-15 15:20:00,21.89,21.95,21.88,21.93,300000.0,15.7287,15.7718,15.7215,15.7574,300000.0
2008-12-15 15:30:00,21.93,22.23,21.88,22.16,583200.0,15.7574,15.973,15.7215,15.9227,583200.0
2008-12-15 15:40:00,22.16,22.31,22.12,22.23,1009300.0,15.9227,16.0304,15.8939,15.973,1009300.0
2008-12-15 15:50:00,22.22,22.23,22.07,22.15,607100.0,15.9658,15.973,15.858,15.9155,607100.0
2008-12-15 16:00:00,22.26,22.4,22.16,22.16,59300.0,15.9945,16.0951,15.9227,15.9227,59300.0
2008-12-15 16:10:00,22.16,22.16,22.16,22.16,0.0,15.9227,15.9227,15.9227,15.9227,0.0
2008-12-16 09:30:00,22.32,22.39,22.25,22.37,173800.0,16.0376,16.0879,15.9873,16.0735,173800.0
2008-12-16 09:40:00,22.37,22.44,22.3,22.3,295700.0,16.0735,16.1238,16.0233,16.0233,295700.0
2008-12-16 09:50:00,22.29,22.41,22.26,22.29,474000.0,16.0161,16.1023,15.9945,16.0161,474000.0
2008-12-16 10:00:00,22.28,22.44,22.26,22.43,281000.0,16.0089,16.1238,15.9945,16.1167,281000.0
2008-12-16 10:10:00,22.44,22.45,22.36,22.36,557700.0,16.1238,16.131,16.0664,16.0664,557700.0
2008-12-16 10:20:00,22.36,22.41,22.33,22.39,319900.0,16.0664,16.1023,16.0448,16.0879,319900.0
2008-12-16 10:30:00,22.38,22.41,22.34,22.38,318800.0,16.0807,16.1023,16.052,16.0807,318800.0
2008-12-16 10:40:00,22.37,22.41,22.36,22.4,67600.0,16.0735,16.1023,16.0664,16.0951,67600.0
2008-12-16 10:50:00,22.42,22.46,22.42,22.46,272700.0,16.1095,16.1382,16.1095,16.1382,272700.0
2008-12-16 11:00:00,22.46,22.51,22.45,22.48,267900.0,16.1382,16.1741,16.131,16.1526,267900.0
2008-12-16 11:10:00,22.48,22.51,22.42,22.46,100100.0,16.1526,16.1741,16.1095,16.1382,100100.0
2008-12-16 11:20:00,22.45,22.51,22.44,22.51,66700.0,16.131,16.1741,16.1238,16.1741,66700.0
2008-12-16 11:30:00,22.51,22.58,22.51,22.57,126200.0,16.1741,16.2244,16.1741,16.2173,126200.0
2008-12-16 11:40:00,22.57,22.6,22.55,22.56,134600.0,16.2173,16.2388,16.2029,16.2101,134600.0
2008-12-16 11:50:00,22.56,22.61,22.54,22.58,60100.0,16.2101,16.246,16.1957,16.2244,60100.0
2008-12-16 12:00:00,22.58,22.59,22.54,22.54,121800.0,16.2244,16.2316,16.1957,16.1957,121800.0
2008-12-16 12:10:00,22.55,22.6,22.55,22.58,81100.0,16.2029,16.2388,16.2029,16.2244,81100.0
2008-12-16 12:20:00,22.58,22.61,22.56,22.58,165600.0,16.2244,16.246,16.2101,16.2244,165600.0
2008-12-16 12:30:00,22.57,22.61,22.53,22.54,182300.0,16.2173,16.246,16.1885,16.1957,182300.0
2008-12-16 12:40:00,22.54,22.59,22.52,22.56,174900.0,16.1957,16.2316,16.1813,16.2101,174900.0
2008-12-16 12:50:00,22.56,22.57,22.51,22.51,81100.0,16.2101,16.2173,16.1741,16.1741,81100.0
2008-12-16 13:00:00,22.5,22.53,22.48,22.52,88700.0,16.167,16.1885,16.1526,16.1813,88700.0
2008-12-16 13:10:00,22.53,22.57,22.5,22.57,198600.0,16.1885,16.2173,16.167,16.2173,198600.0
2008-12-16 13:20:00,22.56,22.58,22.55,22.56,169900.0,16.2101,16.2244,16.2029,16.2101,169900.0
2008-12-16 13:30:00,22.56,22.58,22.49,22.56,106800.0,16.2101,16.2244,16.1598,16.2101,106800.0
2008-12-16 13:40:00,22.55,22.55,22.51,22.51,93900.0,16.2029,16.2029,16.1741,16.1741,93900.0
2008-12-16 13:50:00,22.52,22.54,22.5,22.53,105900.0,16.1813,16.1957,16.167,16.1885,105900.0
2008-12-16 14:00:00,22.53,22.56,22.51,22.53,57500.0,16.1885,16.2101,16.1741,16.1885,57500.0
2008-12-16 14:10:00,22.55,22.58,22.5,22.56,43100.0,16.2029,16.2244,16.167,16.2101,43100.0
2008-12-16 14:20:00,22.56,22.82,22.56,22.78,933500.0,16.2101,16.3969,16.2101,16.3681,933500.0
2008-12-16 14:30:00,22.79,23.01,22.78,22.96,1091600.0,16.3753,16.5334,16.3681,16.4975,1091600.0
2008-12-16 14:40:00,22.95,22.96,22.65,22.74,780800.0,16.4903,16.4975,16.2747,16.3394,780800.0
2008-12-16 14:50:00,22.73,22.91,22.69,22.88,869700.0,16.3322,16.4616,16.3035,16.44,869700.0
2008-12-16 15:00:00,22.9,23.05,22.77,22.99,579800.0,16.4544,16.5622,16.361,16.519,579800.0
2008-12-16 15:10:00,22.98,23.31,22.98,23.24,515700.0,16.5119,16.749,16.5119,16.6987,515700.0
2008-12-16 15:20:00,23.25,23.38,23.24,23.3,1006100.0,16.7059,16.7993,16.6987,16.7418,1006100.0
2008-12-16 15:30:00,23.31,23.37,23.21,23.35,597500.0,16.749,16.7921,16.6771,16.7777,597500.0
2008-12-16 15:40:00,23.34,23.38,23.17,23.18,940200.0,16.7705,16.7993,16.6484,16.6556,940200.0
2008-12-16 15:50:00,23.18,23.39,23.18,23.33,1312500.0,16.6556,16.8065,16.6556,16.7633,1312500.0
2008-12-16 16:00:00,23.51,23.52,23.35,23.52,316300.0,16.8927,16.8999,16.7777,16.8999,316300.0
2008-12-16 16:10:00,23.52,23.52,23.52,23.52,0.0,16.8999,16.8999,16.8999,16.8999,0.0
2008-12-17 09:30:00,23.22,23.22,22.93,23.18,194600.0,16.6843,16.6843,16.4759,16.6556,194600.0
2008-12-17 09:40:00,23.2,23.23,23.08,23.22,395200.0,16.6699,16.6915,16.5837,16.6843,395200.0
2008-12-17 09:50:00,23.22,23.22,23.11,23.21,326500.0,16.6843,16.6843,16.6053,16.6771,326500.0
2008-12-17 10:00:00,23.21,23.25,23.08,23.14,212100.0,16.6771,16.7059,16.5837,16.6268,212100.0
2008-12-17 10:10:00,23.15,23.15,22.98,23.03,238700.0,16.634,16.634,16.5119,16.5478,238700.0
2008-12-17 10:20:00,23.04,23.08,23.0,23.08,444600.0,16.555,16.5837,16.5262,16.5837,444600.0
2008-12-17 10:30:00,23.08,23.16,23.07,23.13,293100.0,16.5837,16.6412,16.5765,16.6196,293100.0
2008-12-17 10:40:00,23.13,23.25,23.09,23.14,506400.0,16.6196,16.7059,16.5909,16.6268,506400.0
2008-12-17 10:50:00,23.13,23.23,23.13,23.2,545000.0,16.6196,16.6915,16.6196,16.6699,545000.0
2008-12-17 11:00:00,23.21,23.25,23.15,23.19,278900.0,16.6771,16.7059,16.634,16.6627,278900.0
2008-12-17 11:10:00,23.19,23.21,23.08,23.09,230500.0,16.6627,16.6771,16.5837,16.5909,230500.0
2008-12-17 11:20:00,23.08,23.12,23.08,23.12,213100.0,16.5837,16.6124,16.5837,16.6124,213100.0
2008-12-17 11:30:00,23.12,23.17,23.03,23.11,341500.0,16.6124,16.6484,16.5478,16.6053,341500.0
2008-12-17 11:40:00,23.1,23.18,23.09,23.15,80000.0,16.5981,16.6556,16.5909,16.634,80000.0
2008-12-17 11:50:00,23.15,23.21,23.12,23.19,128600.0,16.634,16.6771,16.6124,16.6627,128600.0
2008-12-17 12:00:00,23.2,23.33,23.16,23.31,149500.0,16.6699,16.7633,16.6412,16.749,149500.0
2008-12-17 12:10:00,23.31,23.39,23.31,23.33,265800.0,16.749,16.8065,16.749,16.7633,265800.0
2008-12-17 12:20:00,23.34,23.37,23.31,23.33,213500.0,16.7705,16.7921,16.749,16.7633,213500.0
2008-12-17 12:30:00,23.33,23.39,23.28,23.28,187800.0,16.7633,16.8065,16.7274,16.7274,187800.0
2008-12-17 12:40:00,23.28,23.33,23.27,23.33,112800.0,16.7274,16.7633,16.7202,16.7633,112800.0
2008-12-17 12:50:00,23.33,23.42,23.32,23.34,283300.0,16.7633,16.828,16.7562,16.7705,283300.0
2008-12-17 13:00:00,23.35,23.36,23.3,23.34,98400.0,16.7777,16.7849,16.7418,16.7705,98400.0
2008-12-17 13:10:00,23.36,23.41,23.31,23.36,97100.0,16.7849,16.8208,16.749,16.7849,97100.0
2008-12-17 13:20:00,23.37,23.45,23.37,23.39,59400.0,16.7921,16.8496,16.7921,16.8065,59400.0
2008-12-17 13:30:00,23.38,23.56,23.38,23.56,195700.0,16.7993,16.9286,16.7993,16.9286,195700.0
2008-12-17 13:40:00,23.56,23.62,23.51,23.59,122100.0,16.9286,16.9717,16.8927,16.9502,122100.0
2008-12-17 13:50:00,23.58,23.59,23.51,23.51,47500.0,16.943,16.9502,16.8927,16.8927,47500.0
2008-12-17 14:00:00,23.51,23.59,23.49,23.57,96300.0,16.8927,16.9502,16.8783,16.9358,96300.0
2008-12-17 14:10:00,23.56,23.63,23.52,23.54,225100.0,16.9286,16.9789,16.8999,16.9142,225100.0
2008-12-17 14:20:00,23.54,23.56,23.39,23.39,201900.0,16.9142,16.9286,16.8065,16.8065,201900.0
2008-12-17 14:30:00,23.39,23.44,23.3,23.37,381300.0,16.8065,16.8424,16.7418,16.7921,381300.0
2008-12-17 14:40:00,23.36,23.48,23.32,23.48,403800.0,16.7849,16.8711,16.7562,16.8711,403800.0
2008-12-17 14:50:00,23.47,23.48,23.35,23.46,450900.0,16.8639,16.8711,16.7777,16.8567,450900.0
2008-12-17 15:00:00,23.47,23.57,23.46,23.46,196600.0,16.8639,16.9358,16.8567,16.8567,196600.0
2008-12-17 15:10:00,23.46,23.54,23.39,23.48,247900.0,16.8567,16.9142,16.8065,16.8711,247900.0
2008-12-17 15:20:00,23.49,23.52,23.34,23.39,208600.0,16.8783,16.8999,16.7705,16.8065,208600.0
2008-12-17 15:30:00,23.39,23.43,23.32,23.33,345700.0,16.8065,16.8352,16.7562,16.7633,345700.0
2008-12-17 15:40:00,23.35,23.53,23.34,23.52,440600.0,16.7777,16.907,16.7705,16.8999,440600.0
2008-12-17 15:50:00,23.52,23.52,23.29,23.29,474000.0,16.8999,16.8999,16.7346,16.7346,474000.0
2008-12-17 16:00:00,23.46,23.49,23.3,23.46,82300.0,16.8567,16.8783,16.7418,16.8567,82300.0
2008-12-17 16:10:00,23.47,23.49,23.47,23.48,15200.0,16.8639,16.8783,16.8639,16.8711,15200.0
2008-12-18 09:30:00,23.45,23.56,23.37,23.42,66300.0,16.8496,16.9286,16.7921,16.828,66300.0
2008-12-18 09:40:00,23.43,23.43,23.15,23.19,214700.0,16.8352,16.8352,16.634,16.6627,214700.0
2008-12-18 09:50:00,23.19,23.21,23.06,23.11,305400.0,16.6627,16.6771,16.5693,16.6053,305400.0
2008-12-18 10:00:00,23.11,23.3,23.11,23.3,398400.0,16.6053,16.7418,16.6053,16.7418,398400.0
2008-12-18 10:10:00,23.3,23.31,23.21,23.24,173900.0,16.7418,16.749,16.6771,16.6987,173900.0
2008-12-18 10:20:00,23.23,23.43,23.22,23.39,615400.0,16.6915,16.8352,16.6843,16.8065,615400.0
2008-12-18 10:30:00,23.39,23.45,23.38,23.43,557300.0,16.8065,16.8496,16.7993,16.8352,557300.0
2008-12-18 10:40:00,23.43,23.45,23.4,23.44,104000.0,16.8352,16.8496,16.8136,16.8424,104000.0
2008-12-18 10:50:00,23.44,23.46,23.39,23.41,356500.0,16.8424,16.8567,16.8065,16.8208,356500.0
2008-12-18 11:00:00,23.41,23.44,23.38,23.39,214100.0,16.8208,16.8424,16.7993,16.8065,214100.0
2008-12-18 11:10:00,23.39,23.39,23.32,23.35,282600.0,16.8065,16.8065,16.7562,16.7777,282600.0
2008-12-18 11:20:00,23.34,23.35,23.27,23.32,131000.0,16.7705,16.7777,16.7202,16.7562,131000.0
2008-12-18 11:30:00,23.33,23.34,23.26,23.32,132500.0,16.7633,16.7705,16.713,16.7562,132500.0
2008-12-18 11:40:00,23.32,23.37,23.3,23.34,111800.0,16.7562,16.7921,16.7418,16.7705,111800.0
2008-12-18 11:50:00,23.34,23.36,23.33,23.34,61100.0,16.7705,16.7849,16.7633,16.7705,61100.0
2008-12-18 12:00:00,23.34,23.36,23.25,23.26,88900.0,16.7705,16.7849,16.7059,16.713,88900.0
2008-12-18 12:10:00,23.25,23.29,23.24,23.25,28500.0,16.7059,16.7346,16.6987,16.7059,28500.0
2008-12-18 12:20:00,23.26,23.26,23.15,23.15,82500.0,16.713,16.713,16.634,16.634,82500.0
2008-12-18 12:30:00,23.16,23.2,23.13,23.13,111300.0,16.6412,16.6699,16.6196,16.6196,111300.0
2008-12-18 12:40:00,23.13,23.25,23.13,23.25,39500.0,16.6196,16.7059,16.6196,16.7059,39500.0
2008-12-18 12:50:00,23.24,23.24,23.19,23.21,60400.0,16.6987,16.6987,16.6627,16.6771,60400.0
2008-12-18 13:00:00,23.2,23.22,23.18,23.18,74500.0,16.6699,16.6843,16.6556,16.6556,74500.0
2008-12-18 13:10:00,23.19,23.21,23.17,23.2,61100.0,16.6627,16.6771,16.6484,16.6699,61100.0
2008-12-18 13:20:00,23.19,23.19,23.11,23.11,335000.0,16.6627,16.6627,16.6053,16.6053,335000.0
2008-12-18 13:30:00,23.11,23.15,23.1,23.12,177300.0,16.6053,16.634,16.5981,16.6124,177300.0
2008-12-18 13:40:00,23.12,23.12,23.01,23.03,408600.0,16.6124,16.6124,16.5334,16.5478,408600.0
2008-12-18 13:50:00,23.03,23.07,23.01,23.02,216900.0,16.5478,16.5765,16.5334,16.5406,216900.0
2008-12-18 14:00:00,23.01,23.06,22.98,23.02,257800.0,16.5334,16.5693,16.5119,16.5406,257800.0
2008-12-18 14:10:00,23.02,23.03,22.95,22.96,121900.0,16.5406,16.5478,16.4903,16.4975,121900.0
2008-12-18 14:20:00,22.95,22.97,22.78,22.83,498800.0,16.4903,16.5047,16.3681,16.4041,498800.0
2008-12-18 14:30:00,22.82,22.88,22.73,22.86,964200.0,16.3969,16.44,16.3322,16.4256,964200.0
2008-12-18 14:40:00,22.86,22.99,22.84,22.97,394300.0,16.4256,16.519,16.4113,16.5047,394300.0
2008-12-18 14:50:00,22.96,23.01,22.92,22.93,278400.0,16.4975,16.5334,16.4687,16.4759,278400.0
2008-12-18 15:00:00,22.92,22.93,22.83,22.87,414700.0,16.4687,16.4759,16.4041,16.4328,414700.0
2008-12-18 15:10:00,22.87,22.87,22.72,22.77,278000.0,16.4328,16.4328,16.325,16.361,278000.0
2008-12-18 15:20:00,22.76,22.76,22.49,22.53,793800.0,16.3538,16.3538,16.1598,16.1885,793800.0
2008-12-18 15:30:00,22.53,22.75,22.5,22.67,674800.0,16.1885,16.3466,16.167,16.2891,674800.0
2008-12-18 15:40:00,22.67,22.74,22.6,22.7,843200.0,16.2891,16.3394,16.2388,16.3107,843200.0
2008-12-18 15:50:00,22.69,22.8,22.63,22.73,971500.0,16.3035,16.3825,16.2604,16.3322,971500.0
2008-12-18 16:00:00,22.73,22.92,22.55,22.92,390100.0,16.3322,16.4687,16.2029,16.4687,390100.0
2008-12-18 16:10:00,22.89,22.89,22.89,22.89,1400.0,16.4472,16.4472,16.4472,16.4472,1400.0
2008-12-19 09:30:00,22.56,22.78,22.51,22.68,283800.0,16.3662,16.5258,16.3299,16.4532,283800.0
2008-12-19 09:40:00,22.67,22.75,22.61,22.7,224700.0,16.446,16.504,16.4025,16.4678,224700.0
2008-12-19 09:50:00,22.69,22.72,22.61,22.62,205600.0,16.4605,16.4823,16.4025,16.4097,205600.0
2008-12-19 10:00:00,22.62,22.71,22.62,22.71,220700.0,16.4097,16.475,16.4097,16.475,220700.0
2008-12-19 10:10:00,22.7,22.89,22.65,22.88,337800.0,16.4678,16.6056,16.4315,16.5983,337800.0
2008-12-19 10:20:00,22.89,22.96,22.89,22.95,516100.0,16.6056,16.6564,16.6056,16.6491,516100.0
2008-12-19 10:30:00,22.95,22.97,22.91,22.96,313400.0,16.6491,16.6636,16.6201,16.6564,313400.0
2008-12-19 10:40:00,22.96,23.03,22.92,22.93,293000.0,16.6564,16.7072,16.6274,16.6346,293000.0
2008-12-19 10:50:00,22.93,22.98,22.86,22.86,247200.0,16.6346,16.6709,16.5838,16.5838,247200.0
2008-12-19 11:00:00,22.87,22.89,22.81,22.81,353700.0,16.5911,16.6056,16.5476,16.5476,353700.0
2008-12-19 11:10:00,22.82,22.9,22.82,22.87,183600.0,16.5548,16.6128,16.5548,16.5911,183600.0
2008-12-19 11:20:00,22.87,22.92,22.8,22.81,127700.0,16.5911,16.6274,16.5403,16.5476,127700.0
2008-12-19 11:30:00,22.81,22.85,22.76,22.76,134900.0,16.5476,16.5766,16.5113,16.5113,134900.0
2008-12-19 11:40:00,22.75,22.8,22.67,22.7,391100.0,16.504,16.5403,16.446,16.4678,391100.0
2008-12-19 11:50:00,22.7,22.7,22.58,22.59,217400.0,16.4678,16.4678,16.3807,16.388,217400.0
2008-12-19 12:00:00,22.6,22.61,22.47,22.49,286900.0,16.3952,16.4025,16.3009,16.3154,286900.0
2008-12-19 12:10:00,22.49,22.63,22.49,22.6,896700.0,16.3154,16.417,16.3154,16.3952,896700.0
2008-12-19 12:20:00,22.6,22.66,22.53,22.66,96700.0,16.3952,16.4387,16.3444,16.4387,96700.0
2008-12-19 12:30:00,22.65,22.69,22.63,22.66,198200.0,16.4315,16.4605,16.417,16.4387,198200.0
2008-12-19 12:40:00,22.66,22.67,22.61,22.66,155200.0,16.4387,16.446,16.4025,16.4387,155200.0
2008-12-19 12:50:00,22.65,22.65,22.59,22.62,63200.0,16.4315,16.4315,16.388,16.4097,63200.0
2008-12-19 13:00:00,22.62,22.66,22.61,22.65,171800.0,16.4097,16.4387,16.4025,16.4315,171800.0
2008-12-19 13:10:00,22.65,22.71,22.6,22.69,116500.0,16.4315,16.475,16.3952,16.4605,116500.0
2008-12-19 13:20:00,22.68,22.69,22.63,22.67,48300.0,16.4532,16.4605,16.417,16.446,48300.0
2008-12-19 13:30:00,22.68,22.72,22.66,22.69,78700.0,16.4532,16.4823,16.4387,16.4605,78700.0
2008-12-19 13:40:00,22.7,22.73,22.64,22.64,61600.0,16.4678,16.4895,16.4242,16.4242,61600.0
2008-12-19 13:50:00,22.64,22.65,22.58,22.63,130100.0,16.4242,16.4315,16.3807,16.417,130100.0
2008-12-19 14:00:00,22.62,22.72,22.62,22.64,56600.0,16.4097,16.4823,16.4097,16.4242,56600.0
2008-12-19 14:10:00,22.64,22.67,22.59,22.63,106100.0,16.4242,16.446,16.388,16.417,106100.0
2008-12-19 14:20:00,22.62,22.63,22.55,22.61,105300.0,16.4097,16.417,16.3589,16.4025,105300.0
2008-12-19 14:30:00,22.62,22.66,22.58,22.63,83900.0,16.4097,16.4387,16.3807,16.417,83900.0
2008-12-19 14:40:00,22.63,22.73,22.63,22.69,87900.0,16.417,16.4895,16.417,16.4605,87900.0
2008-12-19 14:50:00,22.69,22.7,22.56,22.61,397100.0,16.4605,16.4678,16.3662,16.4025,397100.0
2008-12-19 15:00:00,22.6,22.64,22.55,22.61,355900.0,16.3952,16.4242,16.3589,16.4025,355900.0
2008-12-19 15:10:00,22.61,22.62,22.46,22.49,340900.0,16.4025,16.4097,16.2936,16.3154,340900.0
2008-12-19 15:20:00,22.5,22.66,22.46,22.62,393400.0,16.3227,16.4387,16.2936,16.4097,393400.0
2008-12-19 15:30:00,22.62,22.63,22.5,22.54,534400.0,16.4097,16.417,16.3227,16.3517,534400.0
2008-12-19 15:40:00,22.54,22.68,22.54,22.64,375900.0,16.3517,16.4532,16.3517,16.4242,375900.0
2008-12-19 15:50:00,22.64,22.7,22.6,22.6,661400.0,16.4242,16.4678,16.3952,16.3952,661400.0
2008-12-19 16:00:00,22.6,22.6,22.49,22.5,3001900.0,16.3952,16.3952,16.3154,16.3227,3001900.0
2008-12-19 16:10:00,22.49,22.49,22.48,22.48,2200.0,16.3154,16.3154,16.3082,16.3082,2200.0
2008-12-22 09:30:00,22.75,22.75,22.45,22.45,232700.0,16.504,16.504,16.2864,16.2864,232700.0
2008-12-22 09:40:00,22.44,22.52,22.37,22.51,201800.0,16.2791,16.3372,16.2284,16.3299,201800.0
2008-12-22 09:50:00,22.49,22.51,22.4,22.42,229800.0,16.3154,16.3299,16.2501,16.2646,229800.0
2008-12-22 10:00:00,22.42,22.46,22.27,22.34,401600.0,16.2646,16.2936,16.1558,16.2066,401600.0
2008-12-22 10:10:00,22.34,22.35,22.28,22.34,227700.0,16.2066,16.2138,16.1631,16.2066,227700.0
2008-12-22 10:20:00,22.35,22.35,22.27,22.29,95700.0,16.2138,16.2138,16.1558,16.1703,95700.0
2008-12-22 10:30:00,22.29,22.35,22.27,22.33,101300.0,16.1703,16.2138,16.1558,16.1993,101300.0
2008-12-22 10:40:00,22.34,22.38,22.26,22.38,99400.0,16.2066,16.2356,16.1486,16.2356,99400.0
2008-12-22 10:50:00,22.38,22.39,22.35,22.36,60900.0,16.2356,16.2429,16.2138,16.2211,60900.0
2008-12-22 11:00:00,22.36,22.36,22.26,22.32,68400.0,16.2211,16.2211,16.1486,16.1921,68400.0
2008-12-22 11:10:00,22.32,22.35,22.3,22.35,190100.0,16.1921,16.2138,16.1776,16.2138,190100.0
2008-12-22 11:20:00,22.34,22.34,22.24,22.24,388000.0,16.2066,16.2066,16.134,16.134,388000.0
2008-12-22 11:30:00,22.24,22.24,22.16,22.22,248200.0,16.134,16.134,16.076,16.1195,248200.0
2008-12-22 11:40:00,22.22,22.24,22.17,22.23,122200.0,16.1195,16.134,16.0833,16.1268,122200.0
2008-12-22 11:50:00,22.23,22.27,22.22,22.26,115400.0,16.1268,16.1558,16.1195,16.1486,115400.0
2008-12-22 12:00:00,22.25,22.25,22.2,22.2,220400.0,16.1413,16.1413,16.105,16.105,220400.0
2008-12-22 12:10:00,22.2,22.3,22.19,22.29,85500.0,16.105,16.1776,16.0978,16.1703,85500.0
2008-12-22 12:20:00,22.29,22.29,22.22,22.24,79500.0,16.1703,16.1703,16.1195,16.134,79500.0
2008-12-22 12:30:00,22.23,22.28,22.22,22.24,74600.0,16.1268,16.1631,16.1195,16.134,74600.0
2008-12-22 12:40:00,22.23,22.31,22.23,22.28,112800.0,16.1268,16.1848,16.1268,16.1631,112800.0
2008-12-22 12:50:00,22.28,22.34,22.27,22.31,244900.0,16.1631,16.2066,16.1558,16.1848,244900.0
2008-12-22 13:00:00,22.31,22.36,22.28,22.28,685700.0,16.1848,16.2211,16.1631,16.1631,685700.0
2008-12-22 13:10:00,22.29,22.36,22.26,22.33,136100.0,16.1703,16.2211,16.1486,16.1993,136100.0
2008-12-22 13:20:00,22.32,22.37,22.3,22.33,114400.0,16.1921,16.2284,16.1776,16.1993,114400.0
2008-12-22 13:30:00,22.32,22.35,22.3,22.33,80400.0,16.1921,16.2138,16.1776,16.1993,80400.0
2008-12-22 13:40:00,22.34,22.35,22.24,22.25,153300.0,16.2066,16.2138,16.134,16.1413,153300.0
2008-12-22 13:50:00,22.26,22.3,22.23,22.27,267500.0,16.1486,16.1776,16.1268,16.1558,267500.0
2008-12-22 14:00:00,22.26,22.32,22.26,22.27,203400.0,16.1486,16.1921,16.1486,16.1558,203400.0
2008-12-22 14:10:00,22.26,22.27,22.15,22.19,146500.0,16.1486,16.1558,16.0688,16.0978,146500.0
2008-12-22 14:20:00,22.19,22.2,22.07,22.1,518400.0,16.0978,16.105,16.0107,16.0325,518400.0
2008-12-22 14:30:00,22.11,22.11,22.05,22.09,107300.0,16.0397,16.0397,15.9962,16.0252,107300.0
2008-12-22 14:40:00,22.08,22.19,22.07,22.17,138500.0,16.018,16.0978,16.0107,16.0833,138500.0
2008-12-22 14:50:00,22.17,22.19,22.06,22.06,212000.0,16.0833,16.0978,16.0035,16.0035,212000.0
2008-12-22 15:00:00,22.06,22.11,22.03,22.07,273900.0,16.0035,16.0397,15.9817,16.0107,273900.0
2008-12-22 15:10:00,22.08,22.1,22.02,22.03,379300.0,16.018,16.0325,15.9744,15.9817,379300.0
2008-12-22 15:20:00,22.02,22.07,21.92,21.97,592700.0,15.9744,16.0107,15.9019,15.9382,592700.0
2008-12-22 15:30:00,21.98,22.13,21.97,22.12,421900.0,15.9454,16.0542,15.9382,16.047,421900.0
2008-12-22 15:40:00,22.11,22.21,22.09,22.15,501100.0,16.0397,16.1123,16.0252,16.0688,501100.0
2008-12-22 15:50:00,22.15,22.39,22.15,22.34,1320400.0,16.0688,16.2429,16.0688,16.2066,1320400.0
2008-12-22 16:00:00,22.28,22.28,22.23,22.26,32700.0,16.1631,16.1631,16.1268,16.1486,32700.0
2008-12-22 16:10:00,22.34,22.34,22.34,22.34,400.0,16.2066,16.2066,16.2066,16.2066,400.0
2008-12-23 09:30:00,22.36,22.58,22.36,22.4,55200.0,16.2211,16.3807,16.2211,16.2501,55200.0
2008-12-23 09:40:00,22.4,22.41,22.34,22.37,71600.0,16.2501,16.2574,16.2066,16.2284,71600.0
2008-12-23 09:50:00,22.38,22.46,22.38,22.46,70700.0,16.2356,16.2936,16.2356,16.2936,70700.0
2008-12-23 10:00:00,22.45,22.48,22.36,22.4,514000.0,16.2864,16.3082,16.2211,16.2501,514000.0
2008-12-23 10:10:00,22.39,22.48,22.39,22.41,73500.0,16.2429,16.3082,16.2429,16.2574,73500.0
2008-12-23 10:20:00,22.4,22.5,22.36,22.5,137100.0,16.2501,16.3227,16.2211,16.3227,137100.0
2008-12-23 10:30:00,22.49,22.57,22.49,22.5,210200.0,16.3154,16.3734,16.3154,16.3227,210200.0
2008-12-23 10:40:00,22.49,22.53,22.42,22.5,83100.0,16.3154,16.3444,16.2646,16.3227,83100.0
2008-12-23 10:50:00,22.49,22.5,22.42,22.42,176100.0,16.3154,16.3227,16.2646,16.2646,176100.0
2008-12-23 11:00:00,22.41,22.44,22.39,22.41,47200.0,16.2574,16.2791,16.2429,16.2574,47200.0
2008-12-23 11:10:00,22.41,22.42,22.34,22.34,26200.0,16.2574,16.2646,16.2066,16.2066,26200.0
2008-12-23 11:20:00,22.34,22.36,22.29,22.3,176100.0,16.2066,16.2211,16.1703,16.1776,176100.0
2008-12-23 11:30:00,22.3,22.32,22.26,22.3,132000.0,16.1776,16.1921,16.1486,16.1776,132000.0
2008-12-23 11:40:00,22.31,22.34,22.27,22.32,159300.0,16.1848,16.2066,16.1558,16.1921,159300.0
2008-12-23 11:50:00,22.32,22.32,22.19,22.2,85600.0,16.1921,16.1921,16.0978,16.105,85600.0
2008-12-23 12:00:00,22.2,22.21,22.13,22.17,65300.0,16.105,16.1123,16.0542,16.0833,65300.0
2008-12-23 12:10:00,22.17,22.2,22.13,22.19,47600.0,16.0833,16.105,16.0542,16.0978,47600.0
2008-12-23 12:20:00,22.19,22.21,22.16,22.19,111900.0,16.0978,16.1123,16.076,16.0978,111900.0
2008-12-23 12:30:00,22.18,22.19,22.1,22.12,213000.0,16.0905,16.0978,16.0325,16.047,213000.0
2008-12-23 12:40:00,22.13,22.18,22.12,22.17,115800.0,16.0542,16.0905,16.047,16.0833,115800.0
2008-12-23 12:50:00,22.17,22.23,22.17,22.21,139900.0,16.0833,16.1268,16.0833,16.1123,139900.0
2008-12-23 13:00:00,22.2,22.22,22.15,22.21,55700.0,16.105,16.1195,16.0688,16.1123,55700.0
2008-12-23 13:10:00,22.21,22.21,22.17,22.17,48200.0,16.1123,16.1123,16.0833,16.0833,48200.0
2008-12-23 13:20:00,22.16,22.2,22.14,22.18,152100.0,16.076,16.105,16.0615,16.0905,152100.0
2008-12-23 13:30:00,22.18,22.18,22.14,22.14,80800.0,16.0905,16.0905,16.0615,16.0615,80800.0
2008-12-23 13:40:00,22.14,22.16,22.12,22.15,51300.0,16.0615,16.076,16.047,16.0688,51300.0
2008-12-23 13:50:00,22.16,22.26,22.16,22.26,243100.0,16.076,16.1486,16.076,16.1486,243100.0
2008-12-23 14:00:00,22.25,22.26,22.21,22.21,86700.0,16.1413,16.1486,16.1123,16.1123,86700.0
2008-12-23 14:10:00,22.2,22.3,22.2,22.28,72500.0,16.105,16.1776,16.105,16.1631,72500.0
2008-12-23 14:20:00,22.28,22.3,22.22,22.23,107500.0,16.1631,16.1776,16.1195,16.1268,107500.0
2008-12-23 14:30:00,22.24,22.25,22.1,22.13,109600.0,16.134,16.1413,16.0325,16.0542,109600.0
2008-12-23 14:40:00,22.12,22.15,22.02,22.07,231200.0,16.047,16.0688,15.9744,16.0107,231200.0
2008-12-23 14:50:00,22.07,22.14,22.05,22.09,645600.0,16.0107,16.0615,15.9962,16.0252,645600.0
2008-12-23 15:00:00,22.09,22.12,22.02,22.05,280500.0,16.0252,16.047,15.9744,15.9962,280500.0
2008-12-23 15:10:00,22.06,22.23,22.06,22.15,214500.0,16.0035,16.1268,16.0035,16.0688,214500.0
2008-12-23 15:20:00,22.15,22.21,22.08,22.19,228900.0,16.0688,16.1123,16.018,16.0978,228900.0
2008-12-23 15:30:00,22.18,22.25,22.11,22.14,296400.0,16.0905,16.1413,16.0397,16.0615,296400.0
2008-12-23 15:40:00,22.13,22.21,22.12,22.21,184300.0,16.0542,16.1123,16.047,16.1123,184300.0
2008-12-23 15:50:00,22.2,22.2,22.14,22.16,405000.0,16.105,16.105,16.0615,16.076,405000.0
2008-12-23 16:00:00,22.16,22.16,22.16,22.16,0.0,16.076,16.076,16.076,16.076,0.0
2008-12-23 16:10:00,22.16,22.16,22.16,22.16,0.0,16.076,16.076,16.076,16.076,0.0
2008-12-24 09:30:00,22.18,22.31,22.17,22.23,60100.0,16.0905,16.1848,16.0833,16.1268,60100.0
2008-12-24 09:40:00,22.22,22.22,22.18,22.18,48500.0,16.1195,16.1195,16.0905,16.0905,48500.0
2008-12-24 09:50:00,22.18,22.22,22.16,22.16,37400.0,16.0905,16.1195,16.076,16.076,37400.0
2008-12-24 10:00:00,22.16,22.19,22.13,22.17,44000.0,16.076,16.0978,16.0542,16.0833,44000.0
2008-12-24 10:10:00,22.17,22.26,22.17,22.23,27700.0,16.0833,16.1486,16.0833,16.1268,27700.0
2008-12-24 10:20:00,22.24,22.3,22.24,22.28,296300.0,16.134,16.1776,16.134,16.1631,296300.0
2008-12-24 10:30:00,22.27,22.31,22.25,22.27,48900.0,16.1558,16.1848,16.1413,16.1558,48900.0
2008-12-24 10:40:00,22.26,22.34,22.25,22.33,209300.0,16.1486,16.2066,16.1413,16.1993,209300.0
2008-12-24 10:50:00,22.34,22.35,22.3,22.3,40100.0,16.2066,16.2138,16.1776,16.1776,40100.0
2008-12-24 11:00:00,22.3,22.32,22.29,22.32,27800.0,16.1776,16.1921,16.1703,16.1921,27800.0
2008-12-24 11:10:00,22.32,22.37,22.32,22.35,63900.0,16.1921,16.2284,16.1921,16.2138,63900.0
2008-12-24 11:20:00,22.35,22.35,22.27,22.27,151000.0,16.2138,16.2138,16.1558,16.1558,151000.0
2008-12-24 11:30:00,22.27,22.28,22.24,22.28,29000.0,16.1558,16.1631,16.134,16.1631,29000.0
2008-12-24 11:40:00,22.28,22.3,22.27,22.3,24700.0,16.1631,16.1776,16.1558,16.1776,24700.0
2008-12-24 11:50:00,22.31,22.35,22.31,22.33,125100.0,16.1848,16.2138,16.1848,16.1993,125100.0
2008-12-24 12:00:00,22.33,22.35,22.33,22.34,23200.0,16.1993,16.2138,16.1993,16.2066,23200.0
2008-12-24 12:10:00,22.33,22.34,22.31,22.33,61900.0,16.1993,16.2066,16.1848,16.1993,61900.0
2008-12-24 12:20:00,22.33,22.37,22.33,22.34,156400.0,16.1993,16.2284,16.1993,16.2066,156400.0
2008-12-24 12:30:00,22.34,22.36,22.34,22.35,49400.0,16.2066,16.2211,16.2066,16.2138,49400.0
2008-12-24 12:40:00,22.36,22.38,22.34,22.37,253600.0,16.2211,16.2356,16.2066,16.2284,253600.0
2008-12-24 12:50:00,22.38,22.39,22.27,22.28,301300.0,16.2356,16.2429,16.1558,16.1631,301300.0
2008-12-24 13:00:00,22.3,22.3,22.25,22.26,800.0,16.1776,16.1776,16.1413,16.1486,800.0
2008-12-24 13:10:00,22.26,22.26,22.26,22.26,0.0,16.1486,16.1486,16.1486,16.1486,0.0
2008-12-26 09:30:00,22.47,22.47,22.35,22.39,44200.0,16.3009,16.3009,16.2138,16.2429,44200.0
2008-12-26 09:40:00,22.39,22.39,22.34,22.37,51300.0,16.2429,16.2429,16.2066,16.2284,51300.0
2008-12-26 09:50:00,22.36,22.37,22.34,22.34,23700.0,16.2211,16.2284,16.2066,16.2066,23700.0
2008-12-26 10:00:00,22.34,22.35,22.32,22.33,227300.0,16.2066,16.2138,16.1921,16.1993,227300.0
2008-12-26 10:10:00,22.34,22.39,22.34,22.38,17500.0,16.2066,16.2429,16.2066,16.2356,17500.0
2008-12-26 10:20:00,22.38,22.38,22.35,22.35,13000.0,16.2356,16.2356,16.2138,16.2138,13000.0
2008-12-26 10:30:00,22.35,22.35,22.31,22.31,9100.0,16.2138,16.2138,16.1848,16.1848,9100.0
2008-12-26 10:40:00,22.31,22.32,22.29,22.29,12600.0,16.1848,16.1921,16.1703,16.1703,12600.0
2008-12-26 10:50:00,22.29,22.31,22.28,22.3,15400.0,16.1703,16.1848,16.1631,16.1776,15400.0
2008-12-26 11:00:00,22.3,22.33,22.29,22.33,6800.0,16.1776,16.1993,16.1703,16.1993,6800.0
2008-12-26 11:10:00,22.33,22.33,22.28,22.28,16600.0,16.1993,16.1993,16.1631,16.1631,16600.0
2008-12-26 11:20:00,22.29,22.29,22.26,22.27,19000.0,16.1703,16.1703,16.1486,16.1558,19000.0
2008-12-26 11:30:00,22.27,22.29,22.26,22.29,12400.0,16.1558,16.1703,16.1486,16.1703,12400.0
2008-12-26 11:40:00,22.3,22.3,22.29,22.3,13400.0,16.1776,16.1776,16.1703,16.1776,13400.0
2008-12-26 11:50:00,22.3,22.31,22.29,22.31,4800.0,16.1776,16.1848,16.1703,16.1848,4800.0
2008-12-26 12:00:00,22.31,22.33,22.31,22.33,7600.0,16.1848,16.1993,16.1848,16.1993,7600.0
2008-12-26 12:10:00,22.33,22.33,22.31,22.32,7200.0,16.1993,16.1993,16.1848,16.1921,7200.0
2008-12-26 12:20:00,22.32,22.32,22.27,22.28,19400.0,16.1921,16.1921,16.1558,16.1631,19400.0
2008-12-26 12:30:00,22.28,22.29,22.27,22.27,16200.0,16.1631,16.1703,16.1558,16.1558,16200.0
2008-12-26 12:40:00,22.27,22.27,22.24,22.24,53800.0,16.1558,16.1558,16.134,16.134,53800.0
2008-12-26 12:50:00,22.24,22.25,22.22,22.24,27100.0,16.134,16.1413,16.1195,16.134,27100.0
2008-12-26 13:00:00,22.23,22.24,22.23,22.24,3600.0,16.1268,16.134,16.1268,16.134,3600.0
2008-12-26 13:10:00,22.25,22.25,22.24,22.24,25300.0,16.1413,16.1413,16.134,16.134,25300.0
2008-12-26 13:20:00,22.23,22.25,22.22,22.24,24000.0,16.1268,16.1413,16.1195,16.134,24000.0
2008-12-26 13:30:00,22.25,22.3,22.25,22.29,14600.0,16.1413,16.1776,16.1413,16.1703,14600.0
2008-12-26 13:40:00,22.29,22.29,22.26,22.28,26100.0,16.1703,16.1703,16.1486,16.1631,26100.0
2008-12-26 13:50:00,22.28,22.29,22.27,22.28,10400.0,16.1631,16.1703,16.1558,16.1631,10400.0
2008-12-26 14:00:00,22.28,22.29,22.28,22.29,11600.0,16.1631,16.1703,16.1631,16.1703,11600.0
2008-12-26 14:10:00,22.29,22.31,22.28,22.31,10000.0,16.1703,16.1848,16.1631,16.1848,10000.0
2008-12-26 14:20:00,22.31,22.33,22.31,22.31,19800.0,16.1848,16.1993,16.1848,16.1848,19800.0
2008-12-26 14:30:00,22.31,22.36,22.31,22.35,41700.0,16.1848,16.2211,16.1848,16.2138,41700.0
2008-12-26 14:40:00,22.36,22.38,22.36,22.36,9800.0,16.2211,16.2356,16.2211,16.2211,9800.0
2008-12-26 14:50:00,22.37,22.39,22.34,22.38,23600.0,16.2284,16.2429,16.2066,16.2356,23600.0
2008-12-26 15:00:00,22.38,22.4,22.36,22.39,29100.0,16.2356,16.2501,16.2211,16.2429,29100.0
2008-12-26 15:10:00,22.38,22.44,22.38,22.42,37800.0,16.2356,16.2791,16.2356,16.2646,37800.0
2008-12-26 15:20:00,22.43,22.47,22.41,22.46,46800.0,16.2719,16.3009,16.2574,16.2936,46800.0
2008-12-26 15:30:00,22.45,22.47,22.43,22.44,78400.0,16.2864,16.3009,16.2719,16.2791,78400.0
2008-12-26 15:40:00,22.44,22.48,22.44,22.48,44500.0,16.2791,16.3082,16.2791,16.3082,44500.0
2008-12-26 15:50:00,22.47,22.47,22.4,22.44,114100.0,16.3009,16.3009,16.2501,16.2791,114100.0
2008-12-26 16:00:00,22.56,22.56,22.44,22.48,11100.0,16.3662,16.3662,16.2791,16.3082,11100.0
2008-12-26 16:10:00,22.48,22.48,22.48,22.48,0.0,16.3082,16.3082,16.3082,16.3082,0.0
2008-12-29 09:30:00,22.37,22.48,22.3,22.37,55400.0,16.2284,16.3082,16.1776,16.2284,55400.0
2008-12-29 09:40:00,22.36,22.38,22.33,22.33,34500.0,16.2211,16.2356,16.1993,16.1993,34500.0
2008-12-29 09:50:00,22.34,22.35,22.27,22.28,19700.0,16.2066,16.2138,16.1558,16.1631,19700.0
2008-12-29 10:00:00,22.26,22.26,22.19,22.2,30200.0,16.1486,16.1486,16.0978,16.105,30200.0
2008-12-29 10:10:00,22.21,22.22,22.15,22.16,82900.0,16.1123,16.1195,16.0688,16.076,82900.0
2008-12-29 10:20:00,22.15,22.15,22.12,22.14,71900.0,16.0688,16.0688,16.047,16.0615,71900.0
2008-12-29 10:30:00,22.14,22.17,22.13,22.16,45000.0,16.0615,16.0833,16.0542,16.076,45000.0
2008-12-29 10:40:00,22.16,22.18,22.12,22.13,33700.0,16.076,16.0905,16.047,16.0542,33700.0
2008-12-29 10:50:00,22.12,22.14,22.11,22.11,35600.0,16.047,16.0615,16.0397,16.0397,35600.0
2008-12-29 11:00:00,22.1,22.11,22.05,22.07,92400.0,16.0325,16.0397,15.9962,16.0107,92400.0
2008-12-29 11:10:00,22.06,22.09,22.05,22.06,34100.0,16.0035,16.0252,15.9962,16.0035,34100.0
2008-12-29 11:20:00,22.06,22.07,22.04,22.06,36300.0,16.0035,16.0107,15.989,16.0035,36300.0
2008-12-29 11:30:00,22.06,22.11,22.05,22.08,146700.0,16.0035,16.0397,15.9962,16.018,146700.0
2008-12-29 11:40:00,22.09,22.09,22.05,22.06,31200.0,16.0252,16.0252,15.9962,16.0035,31200.0
2008-12-29 11:50:00,22.06,22.09,22.05,22.08,39100.0,16.0035,16.0252,15.9962,16.018,39100.0
2008-12-29 12:00:00,22.08,22.13,22.08,22.1,60900.0,16.018,16.0542,16.018,16.0325,60900.0
2008-12-29 12:10:00,22.09,22.11,22.08,22.08,16800.0,16.0252,16.0397,16.018,16.018,16800.0
2008-12-29 12:20:00,22.08,22.09,22.04,22.05,28500.0,16.018,16.0252,15.989,15.9962,28500.0
2008-12-29 12:30:00,22.04,22.05,22.01,22.01,86200.0,15.989,15.9962,15.9672,15.9672,86200.0
2008-12-29 12:40:00,22.01,22.02,21.97,21.97,70900.0,15.9672,15.9744,15.9382,15.9382,70900.0
2008-12-29 12:50:00,21.98,21.99,21.9,21.9,88100.0,15.9454,15.9527,15.8874,15.8874,88100.0
2008-12-29 13:00:00,21.91,21.93,21.88,21.92,101100.0,15.8946,15.9092,15.8729,15.9019,101100.0
2008-12-29 13:10:00,21.91,21.92,21.88,21.89,23700.0,15.8946,15.9019,15.8729,15.8801,23700.0
2008-12-29 13:20:00,21.89,21.89,21.86,21.87,41700.0,15.8801,15.8801,15.8584,15.8656,41700.0
2008-12-29 13:30:00,21.87,21.94,21.87,21.94,36900.0,15.8656,15.9164,15.8656,15.9164,36900.0
2008-12-29 13:40:00,21.94,22.0,21.94,22.0,53600.0,15.9164,15.9599,15.9164,15.9599,53600.0
2008-12-29 13:50:00,21.99,22.03,21.97,22.01,126600.0,15.9527,15.9817,15.9382,15.9672,126600.0
2008-12-29 14:00:00,22.02,22.02,21.95,21.97,48700.0,15.9744,15.9744,15.9237,15.9382,48700.0
2008-12-29 14:10:00,21.98,21.98,21.93,21.97,51200.0,15.9454,15.9454,15.9092,15.9382,51200.0
2008-12-29 14:20:00,21.97,22.02,21.95,21.99,146800.0,15.9382,15.9744,15.9237,15.9527,146800.0
2008-12-29 14:30:00,22.0,22.01,21.96,21.96,75200.0,15.9599,15.9672,15.9309,15.9309,75200.0
2008-12-29 14:40:00,21.96,21.98,21.95,21.95,45900.0,15.9309,15.9454,15.9237,15.9237,45900.0
2008-12-29 14:50:00,21.95,22.04,21.94,22.02,52600.0,15.9237,15.989,15.9164,15.9744,52600.0
2008-12-29 15:00:00,22.02,22.14,22.02,22.11,124200.0,15.9744,16.0615,15.9744,16.0397,124200.0
2008-12-29 15:10:00,22.12,22.15,22.05,22.08,79200.0,16.047,16.0688,15.9962,16.018,79200.0
2008-12-29 15:20:00,22.08,22.14,22.08,22.1,74700.0,16.018,16.0615,16.018,16.0325,74700.0
2008-12-29 15:30:00,22.09,22.15,22.02,22.07,118600.0,16.0252,16.0688,15.9744,16.0107,118600.0
2008-12-29 15:40:00,22.08,22.18,22.08,22.16,193400.0,16.018,16.0905,16.018,16.076,193400.0
2008-12-29 15:50:00,22.16,22.18,22.11,22.15,419300.0,16.076,16.0905,16.0397,16.0688,419300.0
2008-12-29 16:00:00,22.05,22.3,22.05,22.3,58700.0,15.9962,16.1776,15.9962,16.1776,58700.0
2008-12-29 16:10:00,22.3,22.3,22.3,22.3,0.0,16.1776,16.1776,16.1776,16.1776,0.0
2008-12-30 09:30:00,22.34,22.39,22.3,22.36,93700.0,16.2066,16.2429,16.1776,16.2211,93700.0
2008-12-30 09:40:00,22.36,22.42,22.35,22.38,120300.0,16.2211,16.2646,16.2138,16.2356,120300.0
2008-12-30 09:50:00,22.4,22.41,22.33,22.35,49900.0,16.2501,16.2574,16.1993,16.2138,49900.0
2008-12-30 10:00:00,22.34,22.38,22.29,22.37,192300.0,16.2066,16.2356,16.1703,16.2284,192300.0
2008-12-30 10:10:00,22.37,22.4,22.35,22.39,141500.0,16.2284,16.2501,16.2138,16.2429,141500.0
2008-12-30 10:20:00,22.4,22.46,22.39,22.45,104800.0,16.2501,16.2936,16.2429,16.2864,104800.0
2008-12-30 10:30:00,22.46,22.5,22.46,22.48,71300.0,16.2936,16.3227,16.2936,16.3082,71300.0
2008-12-30 10:40:00,22.49,22.51,22.48,22.51,83000.0,16.3154,16.3299,16.3082,16.3299,83000.0
2008-12-30 10:50:00,22.5,22.51,22.45,22.46,73700.0,16.3227,16.3299,16.2864,16.2936,73700.0
2008-12-30 11:00:00,22.47,22.5,22.46,22.48,17700.0,16.3009,16.3227,16.2936,16.3082,17700.0
2008-12-30 11:10:00,22.47,22.47,22.44,22.46,18400.0,16.3009,16.3009,16.2791,16.2936,18400.0
2008-12-30 11:20:00,22.46,22.56,22.46,22.56,88700.0,16.2936,16.3662,16.2936,16.3662,88700.0
2008-12-30 11:30:00,22.57,22.61,22.57,22.61,27400.0,16.3734,16.4025,16.3734,16.4025,27400.0
2008-12-30 11:40:00,22.61,22.76,22.61,22.75,112800.0,16.4025,16.5113,16.4025,16.504,112800.0
2008-12-30 11:50:00,22.75,22.78,22.75,22.76,20600.0,16.504,16.5258,16.504,16.5113,20600.0
2008-12-30 12:00:00,22.76,22.79,22.72,22.72,49400.0,16.5113,16.533,16.4823,16.4823,49400.0
2008-12-30 12:10:00,22.72,22.74,22.71,22.74,106600.0,16.4823,16.4968,16.475,16.4968,106600.0
2008-12-30 12:20:00,22.74,22.74,22.68,22.69,37700.0,16.4968,16.4968,16.4532,16.4605,37700.0
2008-12-30 12:30:00,22.69,22.7,22.62,22.63,105800.0,16.4605,16.4678,16.4097,16.417,105800.0
2008-12-30 12:40:00,22.62,22.7,22.6,22.63,259100.0,16.4097,16.4678,16.3952,16.417,259100.0
2008-12-30 12:50:00,22.63,22.69,22.62,22.67,272100.0,16.417,16.4605,16.4097,16.446,272100.0
2008-12-30 13:00:00,22.66,22.66,22.63,22.63,48000.0,16.4387,16.4387,16.417,16.417,48000.0
2008-12-30 13:10:00,22.64,22.64,22.58,22.59,103700.0,16.4242,16.4242,16.3807,16.388,103700.0
2008-12-30 13:20:00,22.58,22.64,22.58,22.64,80500.0,16.3807,16.4242,16.3807,16.4242,80500.0
2008-12-30 13:30:00,22.63,22.63,22.58,22.6,34400.0,16.417,16.417,16.3807,16.3952,34400.0
2008-12-30 13:40:00,22.59,22.68,22.59,22.68,41200.0,16.388,16.4532,16.388,16.4532,41200.0
2008-12-30 13:50:00,22.68,22.7,22.6,22.61,40300.0,16.4532,16.4678,16.3952,16.4025,40300.0
2008-12-30 14:00:00,22.6,22.66,22.56,22.66,151000.0,16.3952,16.4387,16.3662,16.4387,151000.0
2008-12-30 14:10:00,22.65,22.67,22.6,22.63,86000.0,16.4315,16.446,16.3952,16.417,86000.0
2008-12-30 14:20:00,22.64,22.69,22.63,22.69,48700.0,16.4242,16.4605,16.417,16.4605,48700.0
2008-12-30 14:30:00,22.69,22.7,22.66,22.68,93800.0,16.4605,16.4678,16.4387,16.4532,93800.0
2008-12-30 14:40:00,22.67,22.68,22.64,22.66,131100.0,16.446,16.4532,16.4242,16.4387,131100.0
2008-12-30 14:50:00,22.66,22.67,22.62,22.63,102600.0,16.4387,16.446,16.4097,16.417,102600.0
2008-12-30 15:00:00,22.64,22.66,22.58,22.58,82400.0,16.4242,16.4387,16.3807,16.3807,82400.0
2008-12-30 15:10:00,22.59,22.61,22.55,22.6,69800.0,16.388,16.4025,16.3589,16.3952,69800.0
2008-12-30 15:20:00,22.61,22.69,22.6,22.68,430500.0,16.4025,16.4605,16.3952,16.4532,430500.0
2008-12-30 15:30:00,22.68,22.71,22.67,22.69,77200.0,16.4532,16.475,16.446,16.4605,77200.0
2008-12-30 15:40:00,22.7,22.78,22.7,22.74,318200.0,16.4678,16.5258,16.4678,16.4968,318200.0
2008-12-30 15:50:00,22.75,22.89,22.75,22.87,627100.0,16.504,16.6056,16.504,16.5911,627100.0
2008-12-30 16:00:00,22.97,22.97,22.87,22.87,51400.0,16.6636,16.6636,16.5911,16.5911,51400.0
2008-12-30 16:10:00,22.87,22.87,22.87,22.87,0.0,16.5911,16.5911,16.5911,16.5911,0.0
2008-12-31 09:30:00,23.02,23.03,22.86,23.02,217300.0,16.6999,16.7072,16.5838,16.6999,217300.0
2008-12-31 09:40:00,23.02,23.13,23.02,23.12,151300.0,16.6999,16.7797,16.6999,16.7724,151300.0
2008-12-31 09:50:00,23.09,23.14,23.07,23.13,135200.0,16.7507,16.787,16.7362,16.7797,135200.0
2008-12-31 10:00:00,23.13,23.24,23.13,23.21,101800.0,16.7797,16.8595,16.7797,16.8377,101800.0
2008-12-31 10:10:00,23.2,23.2,23.16,23.18,39300.0,16.8305,16.8305,16.8015,16.816,39300.0
2008-12-31 10:20:00,23.18,23.2,23.16,23.19,31700.0,16.816,16.8305,16.8015,16.8232,31700.0
2008-12-31 10:30:00,23.19,23.2,23.15,23.16,166900.0,16.8232,16.8305,16.7942,16.8015,166900.0
2008-12-31 10:40:00,23.16,23.2,23.15,23.19,71700.0,16.8015,16.8305,16.7942,16.8232,71700.0
2008-12-31 10:50:00,23.19,23.23,23.18,23.21,66800.0,16.8232,16.8522,16.816,16.8377,66800.0
2008-12-31 11:00:00,23.21,23.22,23.19,23.2,18400.0,16.8377,16.845,16.8232,16.8305,18400.0
2008-12-31 11:10:00,23.2,23.23,23.2,23.22,18000.0,16.8305,16.8522,16.8305,16.845,18000.0
2008-12-31 11:20:00,23.23,23.29,23.21,23.29,80400.0,16.8522,16.8958,16.8377,16.8958,80400.0
2008-12-31 11:30:00,23.29,23.35,23.29,23.31,130900.0,16.8958,16.9393,16.8958,16.9103,130900.0
2008-12-31 11:40:00,23.3,23.33,23.28,23.3,177700.0,16.903,16.9248,16.8885,16.903,177700.0
2008-12-31 11:50:00,23.3,23.32,23.29,23.32,114100.0,16.903,16.9175,16.8958,16.9175,114100.0
2008-12-31 12:00:00,23.32,23.37,23.31,23.36,234000.0,16.9175,16.9538,16.9103,16.9466,234000.0
2008-12-31 12:10:00,23.37,23.37,23.3,23.3,67700.0,16.9538,16.9538,16.903,16.903,67700.0
2008-12-31 12:20:00,23.31,23.32,23.29,23.31,29600.0,16.9103,16.9175,16.8958,16.9103,29600.0
2008-12-31 12:30:00,23.32,23.33,23.29,23.31,125200.0,16.9175,16.9248,16.8958,16.9103,125200.0
2008-12-31 12:40:00,23.32,23.37,23.32,23.37,377500.0,16.9175,16.9538,16.9175,16.9538,377500.0
2008-12-31 12:50:00,23.37,23.37,23.34,23.34,40200.0,16.9538,16.9538,16.932,16.932,40200.0
2008-12-31 13:00:00,23.35,23.36,23.31,23.31,82000.0,16.9393,16.9466,16.9103,16.9103,82000.0
2008-12-31 13:10:00,23.31,23.31,23.23,23.26,51400.0,16.9103,16.9103,16.8522,16.874,51400.0
2008-12-31 13:20:00,23.25,23.26,23.19,23.19,214200.0,16.8668,16.874,16.8232,16.8232,214200.0
2008-12-31 13:30:00,23.19,23.24,23.19,23.23,82700.0,16.8232,16.8595,16.8232,16.8522,82700.0
2008-12-31 13:40:00,23.23,23.24,23.21,23.21,268700.0,16.8522,16.8595,16.8377,16.8377,268700.0
2008-12-31 13:50:00,23.21,23.32,23.2,23.29,121000.0,16.8377,16.9175,16.8305,16.8958,121000.0
2008-12-31 14:00:00,23.29,23.41,23.29,23.36,348400.0,16.8958,16.9828,16.8958,16.9466,348400.0
2008-12-31 14:10:00,23.37,23.39,23.33,23.33,152200.0,16.9538,16.9683,16.9248,16.9248,152200.0
2008-12-31 14:20:00,23.34,23.36,23.33,23.36,402100.0,16.932,16.9466,16.9248,16.9466,402100.0
2008-12-31 14:30:00,23.36,23.39,23.25,23.3,156500.0,16.9466,16.9683,16.8668,16.903,156500.0
2008-12-31 14:40:00,23.31,23.36,23.27,23.31,40900.0,16.9103,16.9466,16.8813,16.9103,40900.0
2008-12-31 14:50:00,23.32,23.34,23.29,23.34,31400.0,16.9175,16.932,16.8958,16.932,31400.0
2008-12-31 15:00:00,23.35,23.42,23.35,23.38,123000.0,16.9393,16.9901,16.9393,16.9611,123000.0
2008-12-31 15:10:00,23.37,23.38,23.32,23.38,84500.0,16.9538,16.9611,16.9175,16.9611,84500.0
2008-12-31 15:20:00,23.39,23.45,23.37,23.45,111600.0,16.9683,17.0118,16.9538,17.0118,111600.0
2008-12-31 15:30:00,23.45,23.54,23.41,23.49,320500.0,17.0118,17.0771,16.9828,17.0409,320500.0
2008-12-31 15:40:00,23.5,23.51,23.27,23.33,205900.0,17.0481,17.0554,16.8813,16.9248,205900.0
2008-12-31 15:50:00,23.33,23.42,23.27,23.39,852800.0,16.9248,16.9901,16.8813,16.9683,852800.0
2008-12-31 16:00:00,23.48,23.53,23.18,23.23,153000.0,17.0336,17.0699,16.816,16.8522,153000.0
2008-12-31 16:10:00,23.2,23.33,23.2,23.33,2600.0,16.8305,16.9248,16.8305,16.9248,2600.0
2009-01-02 09:30:00,23.52,23.52,23.36,23.39,68200.0,17.0626,17.0626,16.9466,16.9683,68200.0
2009-01-02 09:40:00,23.4,23.47,23.39,23.43,152200.0,16.9756,17.0264,16.9683,16.9973,152200.0
2009-01-02 09:50:00,23.43,23.44,23.27,23.34,132400.0,16.9973,17.0046,16.8813,16.932,132400.0
2009-01-02 10:00:00,23.34,23.39,23.28,23.35,218700.0,16.932,16.9683,16.8885,16.9393,218700.0
2009-01-02 10:10:00,23.35,23.47,23.35,23.47,70800.0,16.9393,17.0264,16.9393,17.0264,70800.0
2009-01-02 10:20:00,23.47,23.54,23.47,23.52,101200.0,17.0264,17.0771,17.0264,17.0626,101200.0
2009-01-02 10:30:00,23.52,23.65,23.5,23.65,58900.0,17.0626,17.1569,17.0481,17.1569,58900.0
2009-01-02 10:40:00,23.67,23.69,23.61,23.62,42700.0,17.1714,17.186,17.1279,17.1352,42700.0
2009-01-02 10:50:00,23.63,23.74,23.63,23.74,63300.0,17.1424,17.2222,17.1424,17.2222,63300.0
2009-01-02 11:00:00,23.74,23.82,23.73,23.82,112400.0,17.2222,17.2803,17.215,17.2803,112400.0
2009-01-02 11:10:00,23.82,23.82,23.74,23.8,152100.0,17.2803,17.2803,17.2222,17.2658,152100.0
2009-01-02 11:20:00,23.8,23.87,23.8,23.87,200700.0,17.2658,17.3165,17.2658,17.3165,200700.0
2009-01-02 11:30:00,23.87,23.94,23.87,23.91,158500.0,17.3165,17.3673,17.3165,17.3456,158500.0
2009-01-02 11:40:00,23.92,23.93,23.89,23.89,175200.0,17.3528,17.3601,17.331,17.331,175200.0
2009-01-02 11:50:00,23.88,23.92,23.83,23.89,278200.0,17.3238,17.3528,17.2875,17.331,278200.0
2009-01-02 12:00:00,23.87,23.9,23.85,23.89,143900.0,17.3165,17.3383,17.302,17.331,143900.0
2009-01-02 12:10:00,23.89,23.92,23.88,23.92,102900.0,17.331,17.3528,17.3238,17.3528,102900.0
2009-01-02 12:20:00,23.92,23.93,23.9,23.92,70400.0,17.3528,17.3601,17.3383,17.3528,70400.0
2009-01-02 12:30:00,23.92,24.02,23.92,24.01,157300.0,17.3528,17.4253,17.3528,17.4181,157300.0
2009-01-02 12:40:00,24.01,24.05,24.0,24.0,228100.0,17.4181,17.4471,17.4108,17.4108,228100.0
2009-01-02 12:50:00,24.0,24.0,23.95,23.97,90000.0,17.4108,17.4108,17.3746,17.3891,90000.0
2009-01-02 13:00:00,23.96,24.02,23.96,24.02,123200.0,17.3818,17.4253,17.3818,17.4253,123200.0
2009-01-02 13:10:00,24.01,24.05,23.99,24.01,83300.0,17.4181,17.4471,17.4036,17.4181,83300.0
2009-01-02 13:20:00,24.01,24.11,24.0,24.09,134200.0,17.4181,17.4906,17.4108,17.4761,134200.0
2009-01-02 13:30:00,24.09,24.14,24.06,24.11,131400.0,17.4761,17.5124,17.4544,17.4906,131400.0
2009-01-02 13:40:00,24.11,24.14,24.1,24.13,295000.0,17.4906,17.5124,17.4834,17.5051,295000.0
2009-01-02 13:50:00,24.13,24.14,24.09,24.11,88200.0,17.5051,17.5124,17.4761,17.4906,88200.0
2009-01-02 14:00:00,24.1,24.11,24.03,24.06,117100.0,17.4834,17.4906,17.4326,17.4544,117100.0
2009-01-02 14:10:00,24.07,24.11,24.04,24.11,142200.0,17.4616,17.4906,17.4399,17.4906,142200.0
2009-01-02 14:20:00,24.11,24.16,24.1,24.15,139700.0,17.4906,17.5269,17.4834,17.5197,139700.0
2009-01-02 14:30:00,24.16,24.22,24.15,24.19,199000.0,17.5269,17.5704,17.5197,17.5487,199000.0
2009-01-02 14:40:00,24.19,24.26,24.15,24.18,80100.0,17.5487,17.5995,17.5197,17.5414,80100.0
2009-01-02 14:50:00,24.16,24.22,24.16,24.22,56700.0,17.5269,17.5704,17.5269,17.5704,56700.0
2009-01-02 15:00:00,24.22,24.29,24.2,24.22,241800.0,17.5704,17.6212,17.5559,17.5704,241800.0
2009-01-02 15:10:00,24.23,24.27,24.21,24.24,98500.0,17.5777,17.6067,17.5632,17.5849,98500.0
2009-01-02 15:20:00,24.24,24.25,24.19,24.25,144700.0,17.5849,17.5922,17.5487,17.5922,144700.0
2009-01-02 15:30:00,24.25,24.27,24.21,24.25,139400.0,17.5922,17.6067,17.5632,17.5922,139400.0
2009-01-02 15:40:00,24.27,24.35,24.26,24.32,383300.0,17.6067,17.6647,17.5995,17.643,383300.0
2009-01-02 15:50:00,24.32,24.37,24.23,24.27,943400.0,17.643,17.6793,17.5777,17.6067,943400.0
2009-01-02 16:00:00,24.27,24.43,24.24,24.38,167300.0,17.6067,17.7228,17.5849,17.6865,167300.0
2009-01-02 16:10:00,24.38,24.38,24.38,24.38,0.0,17.6865,17.6865,17.6865,17.6865,0.0
2009-01-05 09:30:00,24.27,24.27,24.12,24.13,184200.0,17.6067,17.6067,17.4979,17.5051,184200.0
2009-01-05 09:40:00,24.12,24.12,23.95,23.96,104900.0,17.4979,17.4979,17.3746,17.3818,104900.0
2009-01-05 09:50:00,23.94,23.99,23.88,23.94,321700.0,17.3673,17.4036,17.3238,17.3673,321700.0
2009-01-05 10:00:00,23.95,24.09,23.94,24.09,168500.0,17.3746,17.4761,17.3673,17.4761,168500.0
2009-01-05 10:10:00,24.08,24.16,24.07,24.1,208800.0,17.4689,17.5269,17.4616,17.4834,208800.0
2009-01-05 10:20:00,24.11,24.19,24.1,24.19,114700.0,17.4906,17.5487,17.4834,17.5487,114700.0
2009-01-05 10:30:00,24.19,24.3,24.16,24.3,163600.0,17.5487,17.6285,17.5269,17.6285,163600.0
2009-01-05 10:40:00,24.3,24.4,24.29,24.36,204100.0,17.6285,17.701,17.6212,17.672,204100.0
2009-01-05 10:50:00,24.36,24.39,24.3,24.31,110900.0,17.672,17.6938,17.6285,17.6357,110900.0
2009-01-05 11:00:00,24.31,24.35,24.3,24.35,315600.0,17.6357,17.6647,17.6285,17.6647,315600.0
2009-01-05 11:10:00,24.35,24.37,24.3,24.31,134900.0,17.6647,17.6793,17.6285,17.6357,134900.0
2009-01-05 11:20:00,24.32,24.32,24.23,24.24,165800.0,17.643,17.643,17.5777,17.5849,165800.0
2009-01-05 11:30:00,24.23,24.3,24.22,24.29,135400.0,17.5777,17.6285,17.5704,17.6212,135400.0
2009-01-05 11:40:00,24.29,24.31,24.28,24.3,74400.0,17.6212,17.6357,17.614,17.6285,74400.0
2009-01-05 11:50:00,24.3,24.3,24.18,24.19,171900.0,17.6285,17.6285,17.5414,17.5487,171900.0
2009-01-05 12:00:00,24.18,24.25,24.18,24.25,164500.0,17.5414,17.5922,17.5414,17.5922,164500.0
2009-01-05 12:10:00,24.25,24.38,24.25,24.38,680100.0,17.5922,17.6865,17.5922,17.6865,680100.0
2009-01-05 12:20:00,24.38,24.39,24.32,24.33,283000.0,17.6865,17.6938,17.643,17.6502,283000.0
2009-01-05 12:30:00,24.32,24.32,24.24,24.28,139500.0,17.643,17.643,17.5849,17.614,139500.0
2009-01-05 12:40:00,24.28,24.33,24.24,24.28,216800.0,17.614,17.6502,17.5849,17.614,216800.0
2009-01-05 12:50:00,24.28,24.31,24.23,24.3,179600.0,17.614,17.6357,17.5777,17.6285,179600.0
2009-01-05 13:00:00,24.3,24.34,24.28,24.28,91500.0,17.6285,17.6575,17.614,17.614,91500.0
2009-01-05 13:10:00,24.28,24.34,24.26,24.29,229000.0,17.614,17.6575,17.5995,17.6212,229000.0
2009-01-05 13:20:00,24.29,24.38,24.29,24.34,292000.0,17.6212,17.6865,17.6212,17.6575,292000.0
2009-01-05 13:30:00,24.34,24.39,24.27,24.29,278700.0,17.6575,17.6938,17.6067,17.6212,278700.0
2009-01-05 13:40:00,24.29,24.38,24.26,24.33,197300.0,17.6212,17.6865,17.5995,17.6502,197300.0
2009-01-05 13:50:00,24.33,24.43,24.32,24.4,475200.0,17.6502,17.7228,17.643,17.701,475200.0
2009-01-05 14:00:00,24.4,24.46,24.39,24.39,263100.0,17.701,17.7445,17.6938,17.6938,263100.0
2009-01-05 14:10:00,24.4,24.42,24.29,24.3,184600.0,17.701,17.7155,17.6212,17.6285,184600.0
2009-01-05 14:20:00,24.3,24.31,24.2,24.2,214600.0,17.6285,17.6357,17.5559,17.5559,214600.0
2009-01-05 14:30:00,24.2,24.23,24.16,24.19,217900.0,17.5559,17.5777,17.5269,17.5487,217900.0
2009-01-05 14:40:00,24.19,24.23,24.08,24.13,259700.0,17.5487,17.5777,17.4689,17.5051,259700.0
2009-01-05 14:50:00,24.14,24.15,24.08,24.14,141700.0,17.5124,17.5197,17.4689,17.5124,141700.0
2009-01-05 15:00:00,24.13,24.21,24.13,24.13,273200.0,17.5051,17.5632,17.5051,17.5051,273200.0
2009-01-05 15:10:00,24.14,24.18,24.04,24.1,218800.0,17.5124,17.5414,17.4399,17.4834,218800.0
2009-01-05 15:20:00,24.09,24.11,24.02,24.05,379600.0,17.4761,17.4906,17.4253,17.4471,379600.0
2009-01-05 15:30:00,24.05,24.14,24.02,24.13,366300.0,17.4471,17.5124,17.4253,17.5051,366300.0
2009-01-05 15:40:00,24.14,24.21,24.11,24.14,656100.0,17.5124,17.5632,17.4906,17.5124,656100.0
2009-01-05 15:50:00,24.14,24.21,24.14,24.21,481700.0,17.5124,17.5632,17.5124,17.5632,481700.0
2009-01-05 16:00:00,24.09,24.33,24.09,24.21,72500.0,17.4761,17.6502,17.4761,17.5632,72500.0
2009-01-05 16:10:00,24.21,24.21,24.21,24.21,0.0,17.5632,17.5632,17.5632,17.5632,0.0
2009-01-06 09:30:00,24.42,24.47,24.36,24.4,78600.0,17.7155,17.7518,17.672,17.701,78600.0
2009-01-06 09:40:00,24.41,24.58,24.35,24.58,341900.0,17.7083,17.8316,17.6647,17.8316,341900.0
2009-01-06 09:50:00,24.58,24.64,24.56,24.6,487500.0,17.8316,17.8751,17.8171,17.8461,487500.0
2009-01-06 10:00:00,24.6,24.66,24.5,24.5,385400.0,17.8461,17.8896,17.7736,17.7736,385400.0
2009-01-06 10:10:00,24.49,24.49,24.31,24.34,711700.0,17.7663,17.7663,17.6357,17.6575,711700.0
2009-01-06 10:20:00,24.34,24.38,24.23,24.28,563800.0,17.6575,17.6865,17.5777,17.614,563800.0
2009-01-06 10:30:00,24.28,24.39,24.28,24.38,143800.0,17.614,17.6938,17.614,17.6865,143800.0
2009-01-06 10:40:00,24.39,24.46,24.39,24.4,79400.0,17.6938,17.7445,17.6938,17.701,79400.0
2009-01-06 10:50:00,24.4,24.45,24.36,24.4,316300.0,17.701,17.7373,17.672,17.701,316300.0
2009-01-06 11:00:00,24.39,24.41,24.3,24.31,176400.0,17.6938,17.7083,17.6285,17.6357,176400.0
2009-01-06 11:10:00,24.32,24.37,24.31,24.36,441200.0,17.643,17.6793,17.6357,17.672,441200.0
2009-01-06 11:20:00,24.37,24.4,24.34,24.37,350500.0,17.6793,17.701,17.6575,17.6793,350500.0
2009-01-06 11:30:00,24.38,24.43,24.38,24.43,123500.0,17.6865,17.7228,17.6865,17.7228,123500.0
2009-01-06 11:40:00,24.43,24.46,24.42,24.44,209000.0,17.7228,17.7445,17.7155,17.73,209000.0
2009-01-06 11:50:00,24.45,24.46,24.4,24.43,101800.0,17.7373,17.7445,17.701,17.7228,101800.0
2009-01-06 12:00:00,24.43,24.51,24.41,24.5,246600.0,17.7228,17.7808,17.7083,17.7736,246600.0
2009-01-06 12:10:00,24.52,24.55,24.46,24.48,441700.0,17.7881,17.8098,17.7445,17.7591,441700.0
2009-01-06 12:20:00,24.47,24.49,24.43,24.45,111900.0,17.7518,17.7663,17.7228,17.7373,111900.0
2009-01-06 12:30:00,24.45,24.56,24.45,24.55,161300.0,17.7373,17.8171,17.7373,17.8098,161300.0
2009-01-06 12:40:00,24.54,24.55,24.48,24.53,443100.0,17.8026,17.8098,17.7591,17.7953,443100.0
2009-01-06 12:50:00,24.54,24.55,24.49,24.51,112700.0,17.8026,17.8098,17.7663,17.7808,112700.0
2009-01-06 13:00:00,24.52,24.52,24.43,24.46,255000.0,17.7881,17.7881,17.7228,17.7445,255000.0
2009-01-06 13:10:00,24.45,24.46,24.36,24.37,151300.0,17.7373,17.7445,17.672,17.6793,151300.0
2009-01-06 13:20:00,24.36,24.43,24.34,24.41,223100.0,17.672,17.7228,17.6575,17.7083,223100.0
2009-01-06 13:30:00,24.41,24.51,24.36,24.46,401100.0,17.7083,17.7808,17.672,17.7445,401100.0
2009-01-06 13:40:00,24.44,24.54,24.43,24.53,230800.0,17.73,17.8026,17.7228,17.7953,230800.0
2009-01-06 13:50:00,24.53,24.55,24.49,24.49,167700.0,17.7953,17.8098,17.7663,17.7663,167700.0
2009-01-06 14:00:00,24.49,24.51,24.41,24.5,493600.0,17.7663,17.7808,17.7083,17.7736,493600.0
2009-01-06 14:10:00,24.51,24.61,24.48,24.57,210100.0,17.7808,17.8534,17.7591,17.8243,210100.0
2009-01-06 14:20:00,24.56,24.61,24.55,24.6,221700.0,17.8171,17.8534,17.8098,17.8461,221700.0
2009-01-06 14:30:00,24.6,24.66,24.59,24.62,269700.0,17.8461,17.8896,17.8389,17.8606,269700.0
2009-01-06 14:40:00,24.62,24.74,24.62,24.73,464500.0,17.8606,17.9477,17.8606,17.9404,464500.0
2009-01-06 14:50:00,24.74,24.74,24.67,24.74,259400.0,17.9477,17.9477,17.8969,17.9477,259400.0
2009-01-06 15:00:00,24.74,24.74,24.61,24.63,271200.0,17.9477,17.9477,17.8534,17.8679,271200.0
2009-01-06 15:10:00,24.63,24.66,24.57,24.59,603200.0,17.8679,17.8896,17.8243,17.8389,603200.0
2009-01-06 15:20:00,24.59,24.59,24.5,24.53,454300.0,17.8389,17.8389,17.7736,17.7953,454300.0
2009-01-06 15:30:00,24.53,24.6,24.45,24.49,912800.0,17.7953,17.8461,17.7373,17.7663,912800.0
2009-01-06 15:40:00,24.49,24.62,24.49,24.58,582700.0,17.7663,17.8606,17.7663,17.8316,582700.0
2009-01-06 15:50:00,24.59,24.61,24.54,24.6,947800.0,17.8389,17.8534,17.8026,17.8461,947800.0
2009-01-06 16:00:00,24.73,24.73,24.62,24.71,112800.0,17.9404,17.9404,17.8606,17.9259,112800.0
2009-01-06 16:10:00,24.68,24.68,24.68,24.68,500.0,17.9041,17.9041,17.9041,17.9041,500.0
2009-01-07 09:30:00,24.25,24.26,24.04,24.05,391200.0,17.5922,17.5995,17.4399,17.4471,391200.0
2009-01-07 09:40:00,24.05,24.15,24.02,24.15,226700.0,17.4471,17.5197,17.4253,17.5197,226700.0
2009-01-07 09:50:00,24.15,24.19,24.13,24.14,272900.0,17.5197,17.5487,17.5051,17.5124,272900.0
2009-01-07 10:00:00,24.16,24.18,24.09,24.13,315800.0,17.5269,17.5414,17.4761,17.5051,315800.0
2009-01-07 10:10:00,24.14,24.16,23.97,24.02,214200.0,17.5124,17.5269,17.3891,17.4253,214200.0
2009-01-07 10:20:00,24.02,24.03,23.96,24.03,333100.0,17.4253,17.4326,17.3818,17.4326,333100.0
2009-01-07 10:30:00,24.03,24.08,23.98,24.05,213400.0,17.4326,17.4689,17.3963,17.4471,213400.0
2009-01-07 10:40:00,24.06,24.13,24.06,24.08,114500.0,17.4544,17.5051,17.4544,17.4689,114500.0
2009-01-07 10:50:00,24.08,24.09,24.01,24.08,128700.0,17.4689,17.4761,17.4181,17.4689,128700.0
2009-01-07 11:00:00,24.07,24.12,24.02,24.09,301600.0,17.4616,17.4979,17.4253,17.4761,301600.0
2009-01-07 11:10:00,24.08,24.1,24.0,24.0,241600.0,17.4689,17.4834,17.4108,17.4108,241600.0
2009-01-07 11:20:00,24.0,24.08,23.98,24.05,109100.0,17.4108,17.4689,17.3963,17.4471,109100.0
2009-01-07 11:30:00,24.05,24.09,24.04,24.08,57300.0,17.4471,17.4761,17.4399,17.4689,57300.0
2009-01-07 11:40:00,24.08,24.15,24.07,24.13,159700.0,17.4689,17.5197,17.4616,17.5051,159700.0
2009-01-07 11:50:00,24.13,24.16,24.11,24.11,172900.0,17.5051,17.5269,17.4906,17.4906,172900.0
2009-01-07 12:00:00,24.11,24.11,24.03,24.07,213000.0,17.4906,17.4906,17.4326,17.4616,213000.0
2009-01-07 12:10:00,24.07,24.11,24.04,24.07,471900.0,17.4616,17.4906,17.4399,17.4616,471900.0
2009-01-07 12:20:00,24.08,24.08,23.95,23.96,550800.0,17.4689,17.4689,17.3746,17.3818,550800.0
2009-01-07 12:30:00,23.96,24.03,23.95,24.01,393400.0,17.3818,17.4326,17.3746,17.4181,393400.0
2009-01-07 12:40:00,24.01,24.02,23.96,23.98,297700.0,17.4181,17.4253,17.3818,17.3963,297700.0
2009-01-07 12:50:00,23.96,23.96,23.9,23.91,74900.0,17.3818,17.3818,17.3383,17.3456,74900.0
2009-01-07 13:00:00,23.91,23.96,23.89,23.96,232300.0,17.3456,17.3818,17.331,17.3818,232300.0
2009-01-07 13:10:00,23.96,24.01,23.93,24.0,71400.0,17.3818,17.4181,17.3601,17.4108,71400.0
2009-01-07 13:20:00,23.99,24.0,23.96,23.98,141700.0,17.4036,17.4108,17.3818,17.3963,141700.0
2009-01-07 13:30:00,23.98,24.03,23.95,24.0,115600.0,17.3963,17.4326,17.3746,17.4108,115600.0
2009-01-07 13:40:00,24.0,24.0,23.86,23.89,89900.0,17.4108,17.4108,17.3093,17.331,89900.0
2009-01-07 13:50:00,23.89,23.9,23.81,23.81,246300.0,17.331,17.3383,17.273,17.273,246300.0
2009-01-07 14:00:00,23.8,23.82,23.77,23.79,152400.0,17.2658,17.2803,17.244,17.2585,152400.0
2009-01-07 14:10:00,23.78,23.81,23.74,23.74,264400.0,17.2512,17.273,17.2222,17.2222,264400.0
2009-01-07 14:20:00,23.74,23.76,23.68,23.72,132700.0,17.2222,17.2367,17.1787,17.2077,132700.0
2009-01-07 14:30:00,23.71,23.75,23.68,23.72,92500.0,17.2005,17.2295,17.1787,17.2077,92500.0
2009-01-07 14:40:00,23.71,23.75,23.65,23.68,333700.0,17.2005,17.2295,17.1569,17.1787,333700.0
2009-01-07 14:50:00,23.67,23.7,23.62,23.64,139700.0,17.1714,17.1932,17.1352,17.1497,139700.0
2009-01-07 15:00:00,23.63,23.65,23.53,23.54,138200.0,17.1424,17.1569,17.0699,17.0771,138200.0
2009-01-07 15:10:00,23.54,23.6,23.51,23.6,774600.0,17.0771,17.1207,17.0554,17.1207,774600.0
2009-01-07 15:20:00,23.62,23.65,23.57,23.64,272400.0,17.1352,17.1569,17.0989,17.1497,272400.0
2009-01-07 15:30:00,23.64,23.69,23.58,23.59,238600.0,17.1497,17.186,17.1062,17.1134,238600.0
2009-01-07 15:40:00,23.59,23.63,23.56,23.57,261400.0,17.1134,17.1424,17.0916,17.0989,261400.0
2009-01-07 15:50:00,23.57,23.68,23.53,23.65,1216000.0,17.0989,17.1787,17.0699,17.1569,1216000.0
2009-01-07 16:00:00,23.65,23.7,23.52,23.7,171600.0,17.1569,17.1932,17.0626,17.1932,171600.0
2009-01-07 16:10:00,23.7,23.7,23.6,23.6,94000.0,17.1932,17.1932,17.1207,17.1207,94000.0
2009-01-08 09:30:00,23.51,23.56,23.38,23.39,184500.0,17.0554,17.0916,16.9611,16.9683,184500.0
2009-01-08 09:40:00,23.39,23.51,23.36,23.46,200700.0,16.9683,17.0554,16.9466,17.0191,200700.0
2009-01-08 09:50:00,23.45,23.47,23.36,23.41,470800.0,17.0118,17.0264,16.9466,16.9828,470800.0
2009-01-08 10:00:00,23.4,23.48,23.37,23.46,159600.0,16.9756,17.0336,16.9538,17.0191,159600.0
2009-01-08 10:10:00,23.47,23.49,23.35,23.36,242800.0,17.0264,17.0409,16.9393,16.9466,242800.0
2009-01-08 10:20:00,23.36,23.47,23.36,23.46,347700.0,16.9466,17.0264,16.9466,17.0191,347700.0
2009-01-08 10:30:00,23.46,23.58,23.43,23.57,186500.0,17.0191,17.1062,16.9973,17.0989,186500.0
2009-01-08 10:40:00,23.57,23.62,23.56,23.6,516300.0,17.0989,17.1352,17.0916,17.1207,516300.0
2009-01-08 10:50:00,23.59,23.64,23.53,23.55,117400.0,17.1134,17.1497,17.0699,17.0844,117400.0
2009-01-08 11:00:00,23.55,23.64,23.55,23.58,296100.0,17.0844,17.1497,17.0844,17.1062,296100.0
2009-01-08 11:10:00,23.57,23.6,23.53,23.57,327000.0,17.0989,17.1207,17.0699,17.0989,327000.0
2009-01-08 11:20:00,23.58,23.61,23.48,23.48,62900.0,17.1062,17.1279,17.0336,17.0336,62900.0
2009-01-08 11:30:00,23.47,23.47,23.41,23.47,126900.0,17.0264,17.0264,16.9828,17.0264,126900.0
2009-01-08 11:40:00,23.48,23.5,23.44,23.48,205300.0,17.0336,17.0481,17.0046,17.0336,205300.0
2009-01-08 11:50:00,23.48,23.49,23.41,23.46,358900.0,17.0336,17.0409,16.9828,17.0191,358900.0
2009-01-08 12:00:00,23.46,23.5,23.44,23.49,269600.0,17.0191,17.0481,17.0046,17.0409,269600.0
2009-01-08 12:10:00,23.5,23.56,23.5,23.53,72500.0,17.0481,17.0916,17.0481,17.0699,72500.0
2009-01-08 12:20:00,23.53,23.57,23.52,23.57,68600.0,17.0699,17.0989,17.0626,17.0989,68600.0
2009-01-08 12:30:00,23.57,23.57,23.48,23.49,343000.0,17.0989,17.0989,17.0336,17.0409,343000.0
2009-01-08 12:40:00,23.49,23.55,23.48,23.53,833200.0,17.0409,17.0844,17.0336,17.0699,833200.0
2009-01-08 12:50:00,23.54,23.62,23.51,23.51,978000.0,17.0771,17.1352,17.0554,17.0554,978000.0
2009-01-08 13:00:00,23.51,23.53,23.48,23.49,263300.0,17.0554,17.0699,17.0336,17.0409,263300.0
2009-01-08 13:10:00,23.49,23.49,23.42,23.42,85400.0,17.0409,17.0409,16.9901,16.9901,85400.0
2009-01-08 13:20:00,23.42,23.5,23.41,23.45,139000.0,16.9901,17.0481,16.9828,17.0118,139000.0
2009-01-08 13:30:00,23.43,23.49,23.42,23.46,41400.0,16.9973,17.0409,16.9901,17.0191,41400.0
2009-01-08 13:40:00,23.46,23.57,23.45,23.53,237800.0,17.0191,17.0989,17.0118,17.0699,237800.0
2009-01-08 13:50:00,23.54,23.54,23.49,23.52,155800.0,17.0771,17.0771,17.0409,17.0626,155800.0
2009-01-08 14:00:00,23.54,23.65,23.52,23.64,253800.0,17.0771,17.1569,17.0626,17.1497,253800.0
2009-01-08 14:10:00,23.64,23.71,23.61,23.64,212200.0,17.1497,17.2005,17.1279,17.1497,212200.0
2009-01-08 14:20:00,23.64,23.65,23.57,23.57,101100.0,17.1497,17.1569,17.0989,17.0989,101100.0
2009-01-08 14:30:00,23.57,23.57,23.5,23.56,364700.0,17.0989,17.0989,17.0481,17.0916,364700.0
2009-01-08 14:40:00,23.55,23.7,23.54,23.64,356800.0,17.0844,17.1932,17.0771,17.1497,356800.0
2009-01-08 14:50:00,23.65,23.75,23.63,23.68,220000.0,17.1569,17.2295,17.1424,17.1787,220000.0
2009-01-08 15:00:00,23.68,23.76,23.63,23.66,178500.0,17.1787,17.2367,17.1424,17.1642,178500.0
2009-01-08 15:10:00,23.64,23.68,23.61,23.64,165700.0,17.1497,17.1787,17.1279,17.1497,165700.0
2009-01-08 15:20:00,23.64,23.68,23.59,23.65,166500.0,17.1497,17.1787,17.1134,17.1569,166500.0
2009-01-08 15:30:00,23.65,23.67,23.57,23.62,486900.0,17.1569,17.1714,17.0989,17.1352,486900.0
2009-01-08 15:40:00,23.62,23.76,23.62,23.74,574300.0,17.1352,17.2367,17.1352,17.2222,574300.0
2009-01-08 15:50:00,23.74,23.77,23.69,23.75,668400.0,17.2222,17.244,17.186,17.2295,668400.0
2009-01-08 16:00:00,23.75,23.75,23.75,23.75,0.0,17.2295,17.2295,17.2295,17.2295,0.0
2009-01-08 16:10:00,23.75,23.75,23.75,23.75,0.0,17.2295,17.2295,17.2295,17.2295,0.0
2009-01-09 09:30:00,23.83,23.89,23.68,23.71,144100.0,17.2875,17.331,17.1787,17.2005,144100.0
2009-01-09 09:40:00,23.7,23.7,23.36,23.36,388600.0,17.1932,17.1932,16.9466,16.9466,388600.0
2009-01-09 09:50:00,23.36,23.36,23.22,23.3,382500.0,16.9466,16.9466,16.845,16.903,382500.0
2009-01-09 10:00:00,23.27,23.4,23.25,23.38,269200.0,16.8813,16.9756,16.8668,16.9611,269200.0
2009-01-09 10:10:00,23.39,23.39,23.27,23.29,108600.0,16.9683,16.9683,16.8813,16.8958,108600.0
2009-01-09 10:20:00,23.28,23.35,23.26,23.28,109500.0,16.8885,16.9393,16.874,16.8885,109500.0
2009-01-09 10:30:00,23.28,23.31,23.2,23.29,166600.0,16.8885,16.9103,16.8305,16.8958,166600.0
2009-01-09 10:40:00,23.29,23.33,23.25,23.32,85300.0,16.8958,16.9248,16.8668,16.9175,85300.0
2009-01-09 10:50:00,23.31,23.36,23.27,23.32,287800.0,16.9103,16.9466,16.8813,16.9175,287800.0
2009-01-09 11:00:00,23.32,23.4,23.27,23.37,137500.0,16.9175,16.9756,16.8813,16.9538,137500.0
2009-01-09 11:10:00,23.37,23.38,23.28,23.31,141200.0,16.9538,16.9611,16.8885,16.9103,141200.0
2009-01-09 11:20:00,23.32,23.46,23.32,23.43,119700.0,16.9175,17.0191,16.9175,16.9973,119700.0
2009-01-09 11:30:00,23.43,23.45,23.41,23.44,63500.0,16.9973,17.0118,16.9828,17.0046,63500.0
2009-01-09 11:40:00,23.43,23.43,23.34,23.38,63700.0,16.9973,16.9973,16.932,16.9611,63700.0
2009-01-09 11:50:00,23.38,23.44,23.34,23.42,74800.0,16.9611,17.0046,16.932,16.9901,74800.0
2009-01-09 12:00:00,23.41,23.53,23.41,23.52,48000.0,16.9828,17.0699,16.9828,17.0626,48000.0
2009-01-09 12:10:00,23.53,23.53,23.44,23.45,49900.0,17.0699,17.0699,17.0046,17.0118,49900.0
2009-01-09 12:20:00,23.47,23.47,23.43,23.44,105200.0,17.0264,17.0264,16.9973,17.0046,105200.0
2009-01-09 12:30:00,23.42,23.49,23.41,23.44,142000.0,16.9901,17.0409,16.9828,17.0046,142000.0
2009-01-09 12:40:00,23.44,23.45,23.38,23.42,61900.0,17.0046,17.0118,16.9611,16.9901,61900.0
2009-01-09 12:50:00,23.42,23.48,23.42,23.45,39100.0,16.9901,17.0336,16.9901,17.0118,39100.0
2009-01-09 13:00:00,23.45,23.53,23.42,23.44,191400.0,17.0118,17.0699,16.9901,17.0046,191400.0
2009-01-09 13:10:00,23.43,23.46,23.37,23.45,254600.0,16.9973,17.0191,16.9538,17.0118,254600.0
2009-01-09 13:20:00,23.45,23.45,23.39,23.42,51100.0,17.0118,17.0118,16.9683,16.9901,51100.0
2009-01-09 13:30:00,23.42,23.48,23.37,23.45,40600.0,16.9901,17.0336,16.9538,17.0118,40600.0
2009-01-09 13:40:00,23.45,23.49,23.45,23.48,26900.0,17.0118,17.0409,17.0118,17.0336,26900.0
2009-01-09 13:50:00,23.47,23.47,23.38,23.39,42000.0,17.0264,17.0264,16.9611,16.9683,42000.0
2009-01-09 14:00:00,23.4,23.5,23.4,23.48,66900.0,16.9756,17.0481,16.9756,17.0336,66900.0
2009-01-09 14:10:00,23.48,23.52,23.43,23.51,69200.0,17.0336,17.0626,16.9973,17.0554,69200.0
2009-01-09 14:20:00,23.52,23.53,23.44,23.46,213400.0,17.0626,17.0699,17.0046,17.0191,213400.0
2009-01-09 14:30:00,23.46,23.56,23.46,23.53,134300.0,17.0191,17.0916,17.0191,17.0699,134300.0
2009-01-09 14:40:00,23.53,23.61,23.49,23.54,91900.0,17.0699,17.1279,17.0409,17.0771,91900.0
2009-01-09 14:50:00,23.53,23.58,23.51,23.54,60800.0,17.0699,17.1062,17.0554,17.0771,60800.0
2009-01-09 15:00:00,23.54,23.59,23.49,23.49,105500.0,17.0771,17.1134,17.0409,17.0409,105500.0
2009-01-09 15:10:00,23.49,23.51,23.45,23.51,249600.0,17.0409,17.0554,17.0118,17.0554,249600.0
2009-01-09 15:20:00,23.51,23.51,23.38,23.49,301900.0,17.0554,17.0554,16.9611,17.0409,301900.0
2009-01-09 15:30:00,23.49,23.56,23.48,23.54,213800.0,17.0409,17.0916,17.0336,17.0771,213800.0
2009-01-09 15:40:00,23.53,23.55,23.39,23.39,256700.0,17.0699,17.0844,16.9683,16.9683,256700.0
2009-01-09 15:50:00,23.4,23.43,23.28,23.34,584900.0,16.9756,16.9973,16.8885,16.932,584900.0
2009-01-09 16:00:00,23.34,23.34,23.22,23.22,99900.0,16.932,16.932,16.845,16.845,99900.0
2009-01-09 16:10:00,23.21,23.21,23.19,23.19,29500.0,16.8377,16.8377,16.8232,16.8232,29500.0
2009-01-12 09:30:00,23.22,23.27,23.14,23.14,148300.0,16.845,16.8813,16.787,16.787,148300.0
2009-01-12 09:40:00,23.14,23.16,22.97,23.06,260300.0,16.787,16.8015,16.6636,16.7289,260300.0
2009-01-12 09:50:00,23.06,23.06,23.0,23.06,178100.0,16.7289,16.7289,16.6854,16.7289,178100.0
2009-01-12 10:00:00,23.07,23.07,22.94,23.0,235300.0,16.7362,16.7362,16.6419,16.6854,235300.0
2009-01-12 10:10:00,23.01,23.01,22.94,22.97,572900.0,16.6926,16.6926,16.6419,16.6636,572900.0
2009-01-12 10:20:00,22.96,23.0,22.91,23.0,127100.0,16.6564,16.6854,16.6201,16.6854,127100.0
2009-01-12 10:30:00,23.0,23.02,22.98,23.0,140800.0,16.6854,16.6999,16.6709,16.6854,140800.0
2009-01-12 10:40:00,23.0,23.06,23.0,23.02,150500.0,16.6854,16.7289,16.6854,16.6999,150500.0
2009-01-12 10:50:00,23.01,23.04,22.98,22.99,120900.0,16.6926,16.7144,16.6709,16.6781,120900.0
2009-01-12 11:00:00,22.99,23.01,22.93,22.95,93300.0,16.6781,16.6926,16.6346,16.6491,93300.0
2009-01-12 11:10:00,22.95,22.95,22.92,22.94,53700.0,16.6491,16.6491,16.6274,16.6419,53700.0
2009-01-12 11:20:00,22.94,22.97,22.92,22.93,541300.0,16.6419,16.6636,16.6274,16.6346,541300.0
2009-01-12 11:30:00,22.93,22.96,22.86,22.92,179900.0,16.6346,16.6564,16.5838,16.6274,179900.0
2009-01-12 11:40:00,22.92,22.92,22.88,22.89,59000.0,16.6274,16.6274,16.5983,16.6056,59000.0
2009-01-12 11:50:00,22.88,22.91,22.88,22.89,368800.0,16.5983,16.6201,16.5983,16.6056,368800.0
2009-01-12 12:00:00,22.89,22.92,22.87,22.91,113900.0,16.6056,16.6274,16.5911,16.6201,113900.0
2009-01-12 12:10:00,22.91,22.97,22.91,22.96,71700.0,16.6201,16.6636,16.6201,16.6564,71700.0
2009-01-12 12:20:00,22.96,22.97,22.91,22.91,311600.0,16.6564,16.6636,16.6201,16.6201,311600.0
2009-01-12 12:30:00,22.92,22.97,22.91,22.95,56100.0,16.6274,16.6636,16.6201,16.6491,56100.0
2009-01-12 12:40:00,22.95,22.97,22.91,22.94,115500.0,16.6491,16.6636,16.6201,16.6419,115500.0
2009-01-12 12:50:00,22.94,22.95,22.9,22.92,293100.0,16.6419,16.6491,16.6128,16.6274,293100.0
2009-01-12 13:00:00,22.92,22.94,22.89,22.93,71600.0,16.6274,16.6419,16.6056,16.6346,71600.0
2009-01-12 13:10:00,22.94,22.98,22.94,22.97,120500.0,16.6419,16.6709,16.6419,16.6636,120500.0
2009-01-12 13:20:00,22.96,22.96,22.92,22.92,123100.0,16.6564,16.6564,16.6274,16.6274,123100.0
2009-01-12 13:30:00,22.92,22.93,22.88,22.89,291400.0,16.6274,16.6346,16.5983,16.6056,291400.0
2009-01-12 13:40:00,22.89,22.97,22.89,22.96,86300.0,16.6056,16.6636,16.6056,16.6564,86300.0
2009-01-12 13:50:00,22.96,22.96,22.85,22.87,72800.0,16.6564,16.6564,16.5766,16.5911,72800.0
2009-01-12 14:00:00,22.86,22.86,22.78,22.79,163500.0,16.5838,16.5838,16.5258,16.533,163500.0
2009-01-12 14:10:00,22.79,22.83,22.79,22.82,485600.0,16.533,16.5621,16.533,16.5548,485600.0
2009-01-12 14:20:00,22.82,22.82,22.78,22.79,127600.0,16.5548,16.5548,16.5258,16.533,127600.0
2009-01-12 14:30:00,22.79,22.79,22.73,22.78,331600.0,16.533,16.533,16.4895,16.5258,331600.0
2009-01-12 14:40:00,22.77,22.78,22.68,22.72,86500.0,16.5185,16.5258,16.4532,16.4823,86500.0
2009-01-12 14:50:00,22.71,22.75,22.7,22.7,168300.0,16.475,16.504,16.4678,16.4678,168300.0
2009-01-12 15:00:00,22.7,22.76,22.66,22.7,182900.0,16.4678,16.5113,16.4387,16.4678,182900.0
2009-01-12 15:10:00,22.69,22.72,22.64,22.67,143700.0,16.4605,16.4823,16.4242,16.446,143700.0
2009-01-12 15:20:00,22.66,22.79,22.65,22.73,241400.0,16.4387,16.533,16.4315,16.4895,241400.0
2009-01-12 15:30:00,22.73,22.78,22.64,22.67,208000.0,16.4895,16.5258,16.4242,16.446,208000.0
2009-01-12 15:40:00,22.67,22.8,22.61,22.78,445100.0,16.446,16.5403,16.4025,16.5258,445100.0
2009-01-12 15:50:00,22.77,22.83,22.77,22.77,520500.0,16.5185,16.5621,16.5185,16.5185,520500.0
2009-01-12 16:00:00,22.77,22.77,22.66,22.7,195800.0,16.5185,16.5185,16.4387,16.4678,195800.0
2009-01-12 16:10:00,22.75,22.75,22.75,22.75,1000.0,16.504,16.504,16.504,16.504,1000.0
2009-01-13 09:30:00,22.71,22.71,22.57,22.61,337000.0,16.475,16.475,16.3734,16.4025,337000.0
2009-01-13 09:40:00,22.62,22.78,22.62,22.75,367800.0,16.4097,16.5258,16.4097,16.504,367800.0
2009-01-13 09:50:00,22.75,22.81,22.71,22.71,495000.0,16.504,16.5476,16.475,16.475,495000.0
2009-01-13 10:00:00,22.72,22.75,22.64,22.68,279300.0,16.4823,16.504,16.4242,16.4532,279300.0
2009-01-13 10:10:00,22.69,22.75,22.66,22.66,458100.0,16.4605,16.504,16.4387,16.4387,458100.0
2009-01-13 10:20:00,22.65,22.66,22.52,22.54,268500.0,16.4315,16.4387,16.3372,16.3517,268500.0
2009-01-13 10:30:00,22.54,22.55,22.42,22.46,472600.0,16.3517,16.3589,16.2646,16.2936,472600.0
2009-01-13 10:40:00,22.45,22.48,22.43,22.47,397900.0,16.2864,16.3082,16.2719,16.3009,397900.0
2009-01-13 10:50:00,22.46,22.52,22.43,22.46,241500.0,16.2936,16.3372,16.2719,16.2936,241500.0
2009-01-13 11:00:00,22.46,22.49,22.39,22.47,278000.0,16.2936,16.3154,16.2429,16.3009,278000.0
2009-01-13 11:10:00,22.46,22.46,22.31,22.34,392700.0,16.2936,16.2936,16.1848,16.2066,392700.0
2009-01-13 11:20:00,22.33,22.37,22.26,22.37,625200.0,16.1993,16.2284,16.1486,16.2284,625200.0
2009-01-13 11:30:00,22.37,22.44,22.36,22.41,286900.0,16.2284,16.2791,16.2211,16.2574,286900.0
2009-01-13 11:40:00,22.41,22.48,22.33,22.33,522800.0,16.2574,16.3082,16.1993,16.1993,522800.0
2009-01-13 11:50:00,22.34,22.45,22.34,22.45,395900.0,16.2066,16.2864,16.2066,16.2864,395900.0
2009-01-13 12:00:00,22.45,22.47,22.4,22.4,281500.0,16.2864,16.3009,16.2501,16.2501,281500.0
2009-01-13 12:10:00,22.4,22.4,22.32,22.33,1522900.0,16.2501,16.2501,16.1921,16.1993,1522900.0
2009-01-13 12:20:00,22.33,22.36,22.3,22.32,1467400.0,16.1993,16.2211,16.1776,16.1921,1467400.0
2009-01-13 12:30:00,22.32,22.41,22.32,22.4,307400.0,16.1921,16.2574,16.1921,16.2501,307400.0
2009-01-13 12:40:00,22.39,22.39,22.29,22.31,46000.0,16.2429,16.2429,16.1703,16.1848,46000.0
2009-01-13 12:50:00,22.31,22.36,22.27,22.28,126800.0,16.1848,16.2211,16.1558,16.1631,126800.0
2009-01-13 13:00:00,22.27,22.28,22.25,22.26,178000.0,16.1558,16.1631,16.1413,16.1486,178000.0
2009-01-13 13:10:00,22.27,22.3,22.26,22.27,100100.0,16.1558,16.1776,16.1486,16.1558,100100.0
2009-01-13 13:20:00,22.26,22.27,22.2,22.22,135400.0,16.1486,16.1558,16.105,16.1195,135400.0
2009-01-13 13:30:00,22.21,22.25,22.2,22.21,307400.0,16.1123,16.1413,16.105,16.1123,307400.0
2009-01-13 13:40:00,22.22,22.23,22.09,22.1,589200.0,16.1195,16.1268,16.0252,16.0325,589200.0
2009-01-13 13:50:00,22.11,22.13,22.07,22.08,231500.0,16.0397,16.0542,16.0107,16.018,231500.0
2009-01-13 14:00:00,22.09,22.14,22.05,22.13,1554200.0,16.0252,16.0615,15.9962,16.0542,1554200.0
2009-01-13 14:10:00,22.13,22.18,22.12,22.12,450900.0,16.0542,16.0905,16.047,16.047,450900.0
2009-01-13 14:20:00,22.12,22.12,22.01,22.05,572300.0,16.047,16.047,15.9672,15.9962,572300.0
2009-01-13 14:30:00,22.06,22.23,22.06,22.22,187800.0,16.0035,16.1268,16.0035,16.1195,187800.0
2009-01-13 14:40:00,22.21,22.36,22.21,22.3,375500.0,16.1123,16.2211,16.1123,16.1776,375500.0
2009-01-13 14:50:00,22.29,22.35,22.24,22.24,347200.0,16.1703,16.2138,16.134,16.134,347200.0
2009-01-13 15:00:00,22.23,22.23,22.11,22.11,402600.0,16.1268,16.1268,16.0397,16.0397,402600.0
2009-01-13 15:10:00,22.11,22.23,22.11,22.18,509600.0,16.0397,16.1268,16.0397,16.0905,509600.0
2009-01-13 15:20:00,22.18,22.28,22.17,22.26,527700.0,16.0905,16.1631,16.0833,16.1486,527700.0
2009-01-13 15:30:00,22.27,22.35,22.14,22.34,804800.0,16.1558,16.2138,16.0615,16.2066,804800.0
2009-01-13 15:40:00,22.33,22.4,22.29,22.38,583300.0,16.1993,16.2501,16.1703,16.2356,583300.0
2009-01-13 15:50:00,22.39,22.41,22.28,22.31,885800.0,16.2429,16.2574,16.1631,16.1848,885800.0
2009-01-13 16:00:00,22.31,22.33,22.31,22.32,27000.0,16.1848,16.1993,16.1848,16.1921,27000.0
2009-01-13 16:10:00,22.32,22.32,22.32,22.32,0.0,16.1921,16.1921,16.1921,16.1921,0.0
2009-01-14 09:30:00,21.99,22.01,21.79,21.79,820300.0,15.9527,15.9672,15.8076,15.8076,820300.0
2009-01-14 09:40:00,21.8,21.88,21.66,21.69,148400.0,15.8148,15.8729,15.7133,15.735,148400.0
2009-01-14 09:50:00,21.69,21.75,21.68,21.71,329400.0,15.735,15.7786,15.7278,15.7496,329400.0
2009-01-14 10:00:00,21.7,21.73,21.64,21.69,338900.0,15.7423,15.7641,15.6988,15.735,338900.0
2009-01-14 10:10:00,21.69,21.72,21.57,21.58,378700.0,15.735,15.7568,15.648,15.6552,378700.0
2009-01-14 10:20:00,21.57,21.63,21.56,21.62,247100.0,15.648,15.6915,15.6407,15.6843,247100.0
2009-01-14 10:30:00,21.61,21.61,21.47,21.51,389900.0,15.677,15.677,15.5754,15.6045,389900.0
2009-01-14 10:40:00,21.51,21.51,21.42,21.5,355000.0,15.6045,15.6045,15.5392,15.5972,355000.0
2009-01-14 10:50:00,21.5,21.55,21.45,21.52,461700.0,15.5972,15.6335,15.5609,15.6117,461700.0
2009-01-14 11:00:00,21.53,21.55,21.48,21.49,164700.0,15.619,15.6335,15.5827,15.59,164700.0
2009-01-14 11:10:00,21.49,21.51,21.42,21.51,620700.0,15.59,15.6045,15.5392,15.6045,620700.0
2009-01-14 11:20:00,21.51,21.57,21.5,21.55,1540900.0,15.6045,15.648,15.5972,15.6335,1540900.0
2009-01-14 11:30:00,21.55,21.58,21.5,21.52,734100.0,15.6335,15.6552,15.5972,15.6117,734100.0
2009-01-14 11:40:00,21.53,21.57,21.5,21.56,161200.0,15.619,15.648,15.5972,15.6407,161200.0
2009-01-14 11:50:00,21.57,21.62,21.56,21.59,145100.0,15.648,15.6843,15.6407,15.6625,145100.0
2009-01-14 12:00:00,21.6,21.6,21.53,21.6,115700.0,15.6698,15.6698,15.619,15.6698,115700.0
2009-01-14 12:10:00,21.59,21.6,21.5,21.52,506500.0,15.6625,15.6698,15.5972,15.6117,506500.0
2009-01-14 12:20:00,21.52,21.55,21.49,21.53,115300.0,15.6117,15.6335,15.59,15.619,115300.0
2009-01-14 12:30:00,21.54,21.56,21.5,21.51,78100.0,15.6262,15.6407,15.5972,15.6045,78100.0
2009-01-14 12:40:00,21.51,21.53,21.45,21.5,207900.0,15.6045,15.619,15.5609,15.5972,207900.0
2009-01-14 12:50:00,21.5,21.62,21.5,21.6,458100.0,15.5972,15.6843,15.5972,15.6698,458100.0
2009-01-14 13:00:00,21.6,21.63,21.57,21.62,109100.0,15.6698,15.6915,15.648,15.6843,109100.0
2009-01-14 13:10:00,21.62,21.62,21.55,21.57,176300.0,15.6843,15.6843,15.6335,15.648,176300.0
2009-01-14 13:20:00,21.57,21.59,21.5,21.5,75200.0,15.648,15.6625,15.5972,15.5972,75200.0
2009-01-14 13:30:00,21.51,21.53,21.47,21.48,232400.0,15.6045,15.619,15.5754,15.5827,232400.0
2009-01-14 13:40:00,21.49,21.54,21.48,21.52,77600.0,15.59,15.6262,15.5827,15.6117,77600.0
2009-01-14 13:50:00,21.52,21.53,21.48,21.51,158300.0,15.6117,15.619,15.5827,15.6045,158300.0
2009-01-14 14:00:00,21.51,21.55,21.45,21.55,377200.0,15.6045,15.6335,15.5609,15.6335,377200.0
2009-01-14 14:10:00,21.56,21.62,21.53,21.58,323600.0,15.6407,15.6843,15.619,15.6552,323600.0
2009-01-14 14:20:00,21.57,21.59,21.52,21.57,306800.0,15.648,15.6625,15.6117,15.648,306800.0
2009-01-14 14:30:00,21.58,21.69,21.57,21.65,284300.0,15.6552,15.735,15.648,15.706,284300.0
2009-01-14 14:40:00,21.65,21.68,21.6,21.61,366900.0,15.706,15.7278,15.6698,15.677,366900.0
2009-01-14 14:50:00,21.6,21.64,21.58,21.58,929100.0,15.6698,15.6988,15.6552,15.6552,929100.0
2009-01-14 15:00:00,21.58,21.58,21.44,21.47,688800.0,15.6552,15.6552,15.5537,15.5754,688800.0
2009-01-14 15:10:00,21.47,21.49,21.39,21.45,563400.0,15.5754,15.59,15.5174,15.5609,563400.0
2009-01-14 15:20:00,21.46,21.56,21.44,21.46,362000.0,15.5682,15.6407,15.5537,15.5682,362000.0
2009-01-14 15:30:00,21.45,21.54,21.41,21.42,370400.0,15.5609,15.6262,15.5319,15.5392,370400.0
2009-01-14 15:40:00,21.43,21.57,21.39,21.56,457300.0,15.5464,15.648,15.5174,15.6407,457300.0
2009-01-14 15:50:00,21.56,21.59,21.48,21.53,1131900.0,15.6407,15.6625,15.5827,15.619,1131900.0
2009-01-14 16:00:00,21.5,21.5,21.5,21.5,89900.0,15.5972,15.5972,15.5972,15.5972,89900.0
2009-01-14 16:10:00,21.5,21.5,21.5,21.5,0.0,15.5972,15.5972,15.5972,15.5972,0.0
2009-01-15 09:30:00,21.55,21.57,21.46,21.5,159700.0,15.6335,15.648,15.5682,15.5972,159700.0
2009-01-15 09:40:00,21.48,21.48,21.22,21.24,372900.0,15.5827,15.5827,15.3941,15.4086,372900.0
2009-01-15 09:50:00,21.24,21.35,21.23,21.29,254600.0,15.4086,15.4884,15.4013,15.4449,254600.0
2009-01-15 10:00:00,21.29,21.35,21.13,21.2,723300.0,15.4449,15.4884,15.3288,15.3796,723300.0
2009-01-15 10:10:00,21.2,21.22,21.05,21.07,319000.0,15.3796,15.3941,15.2708,15.2853,319000.0
2009-01-15 10:20:00,21.07,21.11,20.99,21.02,186200.0,15.2853,15.3143,15.2272,15.249,186200.0
2009-01-15 10:30:00,21.02,21.06,20.93,21.0,467700.0,15.249,15.278,15.1837,15.2345,467700.0
2009-01-15 10:40:00,21.01,21.07,20.99,21.06,290300.0,15.2417,15.2853,15.2272,15.278,290300.0
2009-01-15 10:50:00,21.06,21.09,21.02,21.03,323300.0,15.278,15.2998,15.249,15.2562,323300.0
2009-01-15 11:00:00,21.02,21.11,21.01,21.11,119400.0,15.249,15.3143,15.2417,15.3143,119400.0
2009-01-15 11:10:00,21.11,21.12,21.03,21.04,59200.0,15.3143,15.3215,15.2562,15.2635,59200.0
2009-01-15 11:20:00,21.04,21.12,21.03,21.1,68100.0,15.2635,15.3215,15.2562,15.307,68100.0
2009-01-15 11:30:00,21.1,21.13,21.05,21.08,186500.0,15.307,15.3288,15.2708,15.2925,186500.0
2009-01-15 11:40:00,21.07,21.08,20.97,20.98,212200.0,15.2853,15.2925,15.2127,15.22,212200.0
2009-01-15 11:50:00,20.99,21.04,20.97,21.02,215100.0,15.2272,15.2635,15.2127,15.249,215100.0
2009-01-15 12:00:00,21.02,21.04,20.96,20.97,234400.0,15.249,15.2635,15.2055,15.2127,234400.0
2009-01-15 12:10:00,20.97,20.99,20.95,20.97,169800.0,15.2127,15.2272,15.1982,15.2127,169800.0
2009-01-15 12:20:00,20.97,20.97,20.87,20.89,101600.0,15.2127,15.2127,15.1402,15.1547,101600.0
2009-01-15 12:30:00,20.9,20.9,20.8,20.8,410300.0,15.1619,15.1619,15.0894,15.0894,410300.0
2009-01-15 12:40:00,20.8,20.88,20.8,20.87,422100.0,15.0894,15.1474,15.0894,15.1402,422100.0
2009-01-15 12:50:00,20.87,20.92,20.87,20.91,121700.0,15.1402,15.1764,15.1402,15.1692,121700.0
2009-01-15 13:00:00,20.93,20.99,20.93,20.95,64100.0,15.1837,15.2272,15.1837,15.1982,64100.0
2009-01-15 13:10:00,20.95,21.01,20.91,20.97,168600.0,15.1982,15.2417,15.1692,15.2127,168600.0
2009-01-15 13:20:00,20.97,21.04,20.93,21.04,181600.0,15.2127,15.2635,15.1837,15.2635,181600.0
2009-01-15 13:30:00,21.05,21.15,21.02,21.15,259300.0,15.2708,15.3433,15.249,15.3433,259300.0
2009-01-15 13:40:00,21.15,21.17,21.07,21.13,289900.0,15.3433,15.3578,15.2853,15.3288,289900.0
2009-01-15 13:50:00,21.13,21.41,21.12,21.37,254700.0,15.3288,15.5319,15.3215,15.5029,254700.0
2009-01-15 14:00:00,21.39,21.53,21.36,21.5,729900.0,15.5174,15.619,15.4956,15.5972,729900.0
2009-01-15 14:10:00,21.5,21.58,21.43,21.55,410200.0,15.5972,15.6552,15.5464,15.6335,410200.0
2009-01-15 14:20:00,21.55,21.63,21.47,21.58,1210400.0,15.6335,15.6915,15.5754,15.6552,1210400.0
2009-01-15 14:30:00,21.59,21.72,21.55,21.72,512800.0,15.6625,15.7568,15.6335,15.7568,512800.0
2009-01-15 14:40:00,21.72,21.86,21.68,21.8,470400.0,15.7568,15.8584,15.7278,15.8148,470400.0
2009-01-15 14:50:00,21.8,21.83,21.65,21.65,422700.0,15.8148,15.8366,15.706,15.706,422700.0
2009-01-15 15:00:00,21.65,21.77,21.59,21.62,375400.0,15.706,15.7931,15.6625,15.6843,375400.0
2009-01-15 15:10:00,21.63,21.8,21.63,21.78,265500.0,15.6915,15.8148,15.6915,15.8003,265500.0
2009-01-15 15:20:00,21.78,21.79,21.54,21.58,248200.0,15.8003,15.8076,15.6262,15.6552,248200.0
2009-01-15 15:30:00,21.58,21.58,21.43,21.55,1442100.0,15.6552,15.6552,15.5464,15.6335,1442100.0
2009-01-15 15:40:00,21.55,21.55,21.38,21.47,522700.0,15.6335,15.6335,15.5102,15.5754,522700.0
2009-01-15 15:50:00,21.48,21.68,21.48,21.68,670500.0,15.5827,15.7278,15.5827,15.7278,670500.0
2009-01-15 16:00:00,21.66,21.7,21.66,21.7,30500.0,15.7133,15.7423,15.7133,15.7423,30500.0
2009-01-15 16:10:00,21.7,21.7,21.7,21.7,0.0,15.7423,15.7423,15.7423,15.7423,0.0
2009-01-16 09:30:00,21.92,22.06,21.9,21.91,193700.0,15.9019,16.0035,15.8874,15.8946,193700.0
2009-01-16 09:40:00,21.9,22.04,21.88,21.98,185700.0,15.8874,15.989,15.8729,15.9454,185700.0
2009-01-16 09:50:00,22.0,22.02,21.81,21.83,324100.0,15.9599,15.9744,15.8221,15.8366,324100.0
2009-01-16 10:00:00,21.83,21.99,21.82,21.93,136500.0,15.8366,15.9527,15.8294,15.9092,136500.0
2009-01-16 10:10:00,21.93,21.93,21.76,21.77,184600.0,15.9092,15.9092,15.7858,15.7931,184600.0
2009-01-16 10:20:00,21.78,21.87,21.77,21.82,126700.0,15.8003,15.8656,15.7931,15.8294,126700.0
2009-01-16 10:30:00,21.81,21.91,21.79,21.88,162100.0,15.8221,15.8946,15.8076,15.8729,162100.0
2009-01-16 10:40:00,21.88,21.89,21.76,21.78,172100.0,15.8729,15.8801,15.7858,15.8003,172100.0
2009-01-16 10:50:00,21.78,21.84,21.72,21.78,242500.0,15.8003,15.8439,15.7568,15.8003,242500.0
2009-01-16 11:00:00,21.77,21.77,21.65,21.68,150400.0,15.7931,15.7931,15.706,15.7278,150400.0
2009-01-16 11:10:00,21.67,21.69,21.61,21.64,164100.0,15.7205,15.735,15.677,15.6988,164100.0
2009-01-16 11:20:00,21.64,21.68,21.59,21.65,263500.0,15.6988,15.7278,15.6625,15.706,263500.0
2009-01-16 11:30:00,21.64,21.66,21.49,21.52,120700.0,15.6988,15.7133,15.59,15.6117,120700.0
2009-01-16 11:40:00,21.51,21.55,21.48,21.51,296400.0,15.6045,15.6335,15.5827,15.6045,296400.0
2009-01-16 11:50:00,21.51,21.54,21.38,21.42,108200.0,15.6045,15.6262,15.5102,15.5392,108200.0
2009-01-16 12:00:00,21.42,21.48,21.4,21.4,116700.0,15.5392,15.5827,15.5247,15.5247,116700.0
2009-01-16 12:10:00,21.4,21.43,21.28,21.33,231800.0,15.5247,15.5464,15.4376,15.4739,231800.0
2009-01-16 12:20:00,21.33,21.34,21.22,21.28,304500.0,15.4739,15.4811,15.3941,15.4376,304500.0
2009-01-16 12:30:00,21.28,21.36,21.24,21.36,290000.0,15.4376,15.4956,15.4086,15.4956,290000.0
2009-01-16 12:40:00,21.36,21.38,21.32,21.34,145000.0,15.4956,15.5102,15.4666,15.4811,145000.0
2009-01-16 12:50:00,21.34,21.46,21.33,21.44,245100.0,15.4811,15.5682,15.4739,15.5537,245100.0
2009-01-16 13:00:00,21.45,21.51,21.38,21.41,125500.0,15.5609,15.6045,15.5102,15.5319,125500.0
2009-01-16 13:10:00,21.42,21.54,21.38,21.44,95500.0,15.5392,15.6262,15.5102,15.5537,95500.0
2009-01-16 13:20:00,21.43,21.5,21.39,21.48,51600.0,15.5464,15.5972,15.5174,15.5827,51600.0
2009-01-16 13:30:00,21.49,21.63,21.46,21.58,510200.0,15.59,15.6915,15.5682,15.6552,510200.0
2009-01-16 13:40:00,21.59,21.63,21.52,21.52,106300.0,15.6625,15.6915,15.6117,15.6117,106300.0
2009-01-16 13:50:00,21.53,21.63,21.5,21.63,79000.0,15.619,15.6915,15.5972,15.6915,79000.0
2009-01-16 14:00:00,21.64,21.76,21.58,21.71,107600.0,15.6988,15.7858,15.6552,15.7496,107600.0
2009-01-16 14:10:00,21.71,21.74,21.59,21.61,155300.0,15.7496,15.7713,15.6625,15.677,155300.0
2009-01-16 14:20:00,21.6,21.68,21.53,21.66,174300.0,15.6698,15.7278,15.619,15.7133,174300.0
2009-01-16 14:30:00,21.67,21.75,21.58,21.66,249900.0,15.7205,15.7786,15.6552,15.7133,249900.0
2009-01-16 14:40:00,21.67,21.74,21.58,21.66,306600.0,15.7205,15.7713,15.6552,15.7133,306600.0
2009-01-16 14:50:00,21.66,21.82,21.66,21.82,196800.0,15.7133,15.8294,15.7133,15.8294,196800.0
2009-01-16 15:00:00,21.81,21.84,21.71,21.81,286500.0,15.8221,15.8439,15.7496,15.8221,286500.0
2009-01-16 15:10:00,21.82,21.97,21.82,21.94,314000.0,15.8294,15.9382,15.8294,15.9164,314000.0
2009-01-16 15:20:00,21.95,22.01,21.83,21.85,308100.0,15.9237,15.9672,15.8366,15.8511,308100.0
2009-01-16 15:30:00,21.84,21.95,21.82,21.9,497000.0,15.8439,15.9237,15.8294,15.8874,497000.0
2009-01-16 15:40:00,21.9,21.96,21.83,21.91,472900.0,15.8874,15.9309,15.8366,15.8946,472900.0
2009-01-16 15:50:00,21.92,21.95,21.84,21.87,519700.0,15.9019,15.9237,15.8439,15.8656,519700.0
2009-01-16 16:00:00,21.82,21.88,21.82,21.88,13500.0,15.8294,15.8729,15.8294,15.8729,13500.0
2009-01-16 16:10:00,21.88,21.88,21.88,21.88,0.0,15.8729,15.8729,15.8729,15.8729,0.0
2009-01-20 09:30:00,21.68,21.84,21.56,21.56,241700.0,15.7278,15.8439,15.6407,15.6407,241700.0
2009-01-20 09:40:00,21.56,21.59,21.31,21.31,221300.0,15.6407,15.6625,15.4594,15.4594,221300.0
2009-01-20 09:50:00,21.32,21.39,21.15,21.21,210400.0,15.4666,15.5174,15.3433,15.3868,210400.0
2009-01-20 10:00:00,21.21,21.25,21.08,21.24,230000.0,15.3868,15.4158,15.2925,15.4086,230000.0
2009-01-20 10:10:00,21.24,21.34,21.2,21.29,156100.0,15.4086,15.4811,15.3796,15.4449,156100.0
2009-01-20 10:20:00,21.28,21.37,21.27,21.37,178400.0,15.4376,15.5029,15.4304,15.5029,178400.0
2009-01-20 10:30:00,21.37,21.39,21.27,21.31,177800.0,15.5029,15.5174,15.4304,15.4594,177800.0
2009-01-20 10:40:00,21.32,21.32,21.22,21.27,460200.0,15.4666,15.4666,15.3941,15.4304,460200.0
2009-01-20 10:50:00,21.27,21.32,21.2,21.21,221000.0,15.4304,15.4666,15.3796,15.3868,221000.0
2009-01-20 11:00:00,21.22,21.28,21.19,21.21,250600.0,15.3941,15.4376,15.3723,15.3868,250600.0
2009-01-20 11:10:00,21.2,21.21,21.12,21.15,319400.0,15.3796,15.3868,15.3215,15.3433,319400.0
2009-01-20 11:20:00,21.15,21.16,21.09,21.13,174900.0,15.3433,15.3506,15.2998,15.3288,174900.0
2009-01-20 11:30:00,21.13,21.3,21.13,21.28,227800.0,15.3288,15.4521,15.3288,15.4376,227800.0
2009-01-20 11:40:00,21.28,21.35,21.28,21.33,190800.0,15.4376,15.4884,15.4376,15.4739,190800.0
2009-01-20 11:50:00,21.32,21.32,21.17,21.18,106100.0,15.4666,15.4666,15.3578,15.3651,106100.0
2009-01-20 12:00:00,21.18,21.28,21.18,21.22,128600.0,15.3651,15.4376,15.3651,15.3941,128600.0
2009-01-20 12:10:00,21.22,21.33,21.2,21.26,292600.0,15.3941,15.4739,15.3796,15.4231,292600.0
2009-01-20 12:20:00,21.26,21.26,21.03,21.07,265300.0,15.4231,15.4231,15.2562,15.2853,265300.0
2009-01-20 12:30:00,21.06,21.21,21.05,21.15,197600.0,15.278,15.3868,15.2708,15.3433,197600.0
2009-01-20 12:40:00,21.14,21.27,21.12,21.21,221000.0,15.336,15.4304,15.3215,15.3868,221000.0
2009-01-20 12:50:00,21.22,21.24,21.13,21.14,299000.0,15.3941,15.4086,15.3288,15.336,299000.0
2009-01-20 13:00:00,21.13,21.26,21.1,21.11,360000.0,15.3288,15.4231,15.307,15.3143,360000.0
2009-01-20 13:10:00,21.1,21.14,21.04,21.1,183900.0,15.307,15.336,15.2635,15.307,183900.0
2009-01-20 13:20:00,21.11,21.21,21.08,21.2,219000.0,15.3143,15.3868,15.2925,15.3796,219000.0
2009-01-20 13:30:00,21.19,21.19,21.02,21.11,291900.0,15.3723,15.3723,15.249,15.3143,291900.0
2009-01-20 13:40:00,21.11,21.17,21.02,21.04,223300.0,15.3143,15.3578,15.249,15.2635,223300.0
2009-01-20 13:50:00,21.04,21.08,21.01,21.02,158900.0,15.2635,15.2925,15.2417,15.249,158900.0
2009-01-20 14:00:00,21.02,21.08,20.99,21.04,68700.0,15.249,15.2925,15.2272,15.2635,68700.0
2009-01-20 14:10:00,21.03,21.04,20.95,20.97,83800.0,15.2562,15.2635,15.1982,15.2127,83800.0
2009-01-20 14:20:00,20.96,21.0,20.87,20.99,133900.0,15.2055,15.2345,15.1402,15.2272,133900.0
2009-01-20 14:30:00,20.99,21.07,20.94,21.02,212300.0,15.2272,15.2853,15.191,15.249,212300.0
2009-01-20 14:40:00,21.01,21.05,20.9,20.91,406600.0,15.2417,15.2708,15.1619,15.1692,406600.0
2009-01-20 14:50:00,20.91,21.03,20.91,20.97,190900.0,15.1692,15.2562,15.1692,15.2127,190900.0
2009-01-20 15:00:00,20.96,20.98,20.86,20.87,296900.0,15.2055,15.22,15.1329,15.1402,296900.0
2009-01-20 15:10:00,20.87,20.93,20.8,20.87,246900.0,15.1402,15.1837,15.0894,15.1402,246900.0
2009-01-20 15:20:00,20.86,20.97,20.83,20.92,214700.0,15.1329,15.2127,15.1112,15.1764,214700.0
2009-01-20 15:30:00,20.92,21.06,20.91,20.95,652800.0,15.1764,15.278,15.1692,15.1982,652800.0
2009-01-20 15:40:00,20.95,20.96,20.81,20.95,350400.0,15.1982,15.2055,15.0966,15.1982,350400.0
2009-01-20 15:50:00,20.94,20.96,20.8,20.84,886300.0,15.191,15.2055,15.0894,15.1184,886300.0
2009-01-20 16:00:00,20.81,20.85,20.81,20.85,2941600.0,15.0966,15.1257,15.0966,15.1257,2941600.0
2009-01-20 16:10:00,20.85,20.85,20.85,20.85,0.0,15.1257,15.1257,15.1257,15.1257,0.0
2009-01-21 09:30:00,21.25,21.25,20.89,20.91,480800.0,15.4158,15.4158,15.1547,15.1692,480800.0
2009-01-21 09:40:00,20.91,20.95,20.83,20.88,661600.0,15.1692,15.1982,15.1112,15.1474,661600.0
2009-01-21 09:50:00,20.89,21.13,20.88,21.11,997700.0,15.1547,15.3288,15.1474,15.3143,997700.0
2009-01-21 10:00:00,21.11,21.13,20.99,20.99,509300.0,15.3143,15.3288,15.2272,15.2272,509300.0
2009-01-21 10:10:00,20.99,21.05,20.95,21.05,466300.0,15.2272,15.2708,15.1982,15.2708,466300.0
2009-01-21 10:20:00,21.06,21.12,20.91,20.91,634100.0,15.278,15.3215,15.1692,15.1692,634100.0
2009-01-21 10:30:00,20.91,20.93,20.8,20.85,1121300.0,15.1692,15.1837,15.0894,15.1257,1121300.0
2009-01-21 10:40:00,20.85,20.85,20.73,20.73,787300.0,15.1257,15.1257,15.0386,15.0386,787300.0
2009-01-21 10:50:00,20.73,20.74,20.58,20.59,494900.0,15.0386,15.0459,14.9298,14.9371,494900.0
2009-01-21 11:00:00,20.58,20.71,20.58,20.68,438300.0,14.9298,15.0241,14.9298,15.0023,438300.0
2009-01-21 11:10:00,20.68,20.69,20.57,20.62,331100.0,15.0023,15.0096,14.9225,14.9588,331100.0
2009-01-21 11:20:00,20.62,20.69,20.61,20.69,158900.0,14.9588,15.0096,14.9516,15.0096,158900.0
2009-01-21 11:30:00,20.7,20.78,20.7,20.73,489500.0,15.0169,15.0749,15.0169,15.0386,489500.0
2009-01-21 11:40:00,20.73,20.82,20.71,20.79,332400.0,15.0386,15.1039,15.0241,15.0821,332400.0
2009-01-21 11:50:00,20.79,20.86,20.72,20.74,304200.0,15.0821,15.1329,15.0314,15.0459,304200.0
2009-01-21 12:00:00,20.75,20.83,20.7,20.83,476000.0,15.0531,15.1112,15.0169,15.1112,476000.0
2009-01-21 12:10:00,20.83,20.88,20.78,20.8,157500.0,15.1112,15.1474,15.0749,15.0894,157500.0
2009-01-21 12:20:00,20.79,20.83,20.72,20.73,89400.0,15.0821,15.1112,15.0314,15.0386,89400.0
2009-01-21 12:30:00,20.73,20.81,20.7,20.74,84600.0,15.0386,15.0966,15.0169,15.0459,84600.0
2009-01-21 12:40:00,20.73,20.78,20.68,20.74,196200.0,15.0386,15.0749,15.0023,15.0459,196200.0
2009-01-21 12:50:00,20.73,20.83,20.68,20.83,127100.0,15.0386,15.1112,15.0023,15.1112,127100.0
2009-01-21 13:00:00,20.82,20.9,20.78,20.85,154100.0,15.1039,15.1619,15.0749,15.1257,154100.0
2009-01-21 13:10:00,20.85,20.85,20.73,20.77,282800.0,15.1257,15.1257,15.0386,15.0676,282800.0
2009-01-21 13:20:00,20.77,20.77,20.66,20.68,141300.0,15.0676,15.0676,14.9878,15.0023,141300.0
2009-01-21 13:30:00,20.68,20.89,20.67,20.87,435100.0,15.0023,15.1547,14.9951,15.1402,435100.0
2009-01-21 13:40:00,20.87,20.95,20.85,20.92,224900.0,15.1402,15.1982,15.1257,15.1764,224900.0
2009-01-21 13:50:00,20.92,20.95,20.87,20.94,207300.0,15.1764,15.1982,15.1402,15.191,207300.0
2009-01-21 14:00:00,20.94,20.95,20.87,20.9,293700.0,15.191,15.1982,15.1402,15.1619,293700.0
2009-01-21 14:10:00,20.9,21.03,20.9,20.99,1011400.0,15.1619,15.2562,15.1619,15.2272,1011400.0
2009-01-21 14:20:00,21.0,21.04,20.97,21.01,225200.0,15.2345,15.2635,15.2127,15.2417,225200.0
2009-01-21 14:30:00,21.0,21.2,21.0,21.15,340600.0,15.2345,15.3796,15.2345,15.3433,340600.0
2009-01-21 14:40:00,21.14,21.2,21.12,21.14,319800.0,15.336,15.3796,15.3215,15.336,319800.0
2009-01-21 14:50:00,21.13,21.26,21.13,21.24,252700.0,15.3288,15.4231,15.3288,15.4086,252700.0
2009-01-21 15:00:00,21.24,21.36,21.21,21.36,287800.0,15.4086,15.4956,15.3868,15.4956,287800.0
2009-01-21 15:10:00,21.36,21.38,21.28,21.31,187500.0,15.4956,15.5102,15.4376,15.4594,187500.0
2009-01-21 15:20:00,21.31,21.32,21.13,21.18,180400.0,15.4594,15.4666,15.3288,15.3651,180400.0
2009-01-21 15:30:00,21.19,21.28,21.13,21.27,324600.0,15.3723,15.4376,15.3288,15.4304,324600.0
2009-01-21 15:40:00,21.26,21.32,21.23,21.24,498000.0,15.4231,15.4666,15.4013,15.4086,498000.0
2009-01-21 15:50:00,21.24,21.44,21.24,21.37,587700.0,15.4086,15.5537,15.4086,15.5029,587700.0
2009-01-21 16:00:00,21.34,21.36,21.34,21.36,38600.0,15.4811,15.4956,15.4811,15.4956,38600.0
2009-01-21 16:10:00,21.36,21.36,21.36,21.36,0.0,15.4956,15.4956,15.4956,15.4956,0.0
2009-01-22 09:30:00,21.04,21.04,20.84,20.94,417000.0,15.2635,15.2635,15.1184,15.191,417000.0
2009-01-22 09:40:00,20.93,21.0,20.78,20.83,757800.0,15.1837,15.2345,15.0749,15.1112,757800.0
2009-01-22 09:50:00,20.83,20.97,20.78,20.85,919200.0,15.1112,15.2127,15.0749,15.1257,919200.0
2009-01-22 10:00:00,20.84,21.02,20.83,21.01,514300.0,15.1184,15.249,15.1112,15.2417,514300.0
2009-01-22 10:10:00,21.01,21.16,21.01,21.16,438700.0,15.2417,15.3506,15.2417,15.3506,438700.0
2009-01-22 10:20:00,21.15,21.17,21.0,21.06,293700.0,15.3433,15.3578,15.2345,15.278,293700.0
2009-01-22 10:30:00,21.06,21.07,20.92,21.0,906300.0,15.278,15.2853,15.1764,15.2345,906300.0
2009-01-22 10:40:00,21.0,21.01,20.93,20.94,497400.0,15.2345,15.2417,15.1837,15.191,497400.0
2009-01-22 10:50:00,20.95,21.02,20.92,20.93,397200.0,15.1982,15.249,15.1764,15.1837,397200.0
2009-01-22 11:00:00,20.92,20.92,20.85,20.88,362200.0,15.1764,15.1764,15.1257,15.1474,362200.0
2009-01-22 11:10:00,20.88,20.96,20.85,20.91,278200.0,15.1474,15.2055,15.1257,15.1692,278200.0
2009-01-22 11:20:00,20.91,20.99,20.86,20.9,238500.0,15.1692,15.2272,15.1329,15.1619,238500.0
2009-01-22 11:30:00,20.88,20.89,20.74,20.77,171400.0,15.1474,15.1547,15.0459,15.0676,171400.0
2009-01-22 11:40:00,20.77,20.8,20.73,20.76,233600.0,15.0676,15.0894,15.0386,15.0604,233600.0
2009-01-22 11:50:00,20.76,20.8,20.71,20.71,119500.0,15.0604,15.0894,15.0241,15.0241,119500.0
2009-01-22 12:00:00,20.72,20.74,20.67,20.71,542200.0,15.0314,15.0459,14.9951,15.0241,542200.0
2009-01-22 12:10:00,20.72,20.8,20.69,20.79,281300.0,15.0314,15.0894,15.0096,15.0821,281300.0
2009-01-22 12:20:00,20.8,20.81,20.68,20.81,370300.0,15.0894,15.0966,15.0023,15.0966,370300.0
2009-01-22 12:30:00,20.81,20.83,20.77,20.79,201600.0,15.0966,15.1112,15.0676,15.0821,201600.0
2009-01-22 12:40:00,20.8,20.87,20.74,20.86,267800.0,15.0894,15.1402,15.0459,15.1329,267800.0
2009-01-22 12:50:00,20.86,20.89,20.84,20.85,241900.0,15.1329,15.1547,15.1184,15.1257,241900.0
2009-01-22 13:00:00,20.83,20.96,20.83,20.91,893200.0,15.1112,15.2055,15.1112,15.1692,893200.0
2009-01-22 13:10:00,20.9,20.95,20.83,20.95,238000.0,15.1619,15.1982,15.1112,15.1982,238000.0
2009-01-22 13:20:00,20.95,21.02,20.87,20.93,227500.0,15.1982,15.249,15.1402,15.1837,227500.0
2009-01-22 13:30:00,20.93,20.97,20.74,20.94,1230600.0,15.1837,15.2127,15.0459,15.191,1230600.0
2009-01-22 13:40:00,20.92,21.09,20.89,21.06,256000.0,15.1764,15.2998,15.1547,15.278,256000.0
2009-01-22 13:50:00,21.05,21.15,21.04,21.15,347400.0,15.2708,15.3433,15.2635,15.3433,347400.0
2009-01-22 14:00:00,21.15,21.35,21.09,21.29,407400.0,15.3433,15.4884,15.2998,15.4449,407400.0
2009-01-22 14:10:00,21.28,21.47,21.27,21.45,719900.0,15.4376,15.5754,15.4304,15.5609,719900.0
2009-01-22 14:20:00,21.45,21.48,21.29,21.32,464500.0,15.5609,15.5827,15.4449,15.4666,464500.0
2009-01-22 14:30:00,21.32,21.42,21.25,21.4,507200.0,15.4666,15.5392,15.4158,15.5247,507200.0
2009-01-22 14:40:00,21.4,21.41,21.18,21.19,475100.0,15.5247,15.5319,15.3651,15.3723,475100.0
2009-01-22 14:50:00,21.19,21.34,21.17,21.34,316000.0,15.3723,15.4811,15.3578,15.4811,316000.0
2009-01-22 15:00:00,21.33,21.34,21.05,21.1,531800.0,15.4739,15.4811,15.2708,15.307,531800.0
2009-01-22 15:10:00,21.09,21.19,21.03,21.06,490200.0,15.2998,15.3723,15.2562,15.278,490200.0
2009-01-22 15:20:00,21.06,21.2,21.02,21.19,286600.0,15.278,15.3796,15.249,15.3723,286600.0
2009-01-22 15:30:00,21.19,21.21,21.05,21.09,583300.0,15.3723,15.3868,15.2708,15.2998,583300.0
2009-01-22 15:40:00,21.09,21.42,21.09,21.41,621700.0,15.2998,15.5392,15.2998,15.5319,621700.0
2009-01-22 15:50:00,21.4,21.41,21.25,21.27,632800.0,15.5247,15.5319,15.4158,15.4304,632800.0
2009-01-22 16:00:00,21.27,21.27,21.27,21.27,0.0,15.4304,15.4304,15.4304,15.4304,0.0
2009-01-22 16:10:00,21.27,21.27,21.27,21.27,0.0,15.4304,15.4304,15.4304,15.4304,0.0
2009-01-23 09:30:00,20.69,20.77,20.57,20.73,245700.0,15.0096,15.0676,14.9225,15.0386,245700.0
2009-01-23 09:40:00,20.72,20.84,20.7,20.72,458200.0,15.0314,15.1184,15.0169,15.0314,458200.0
2009-01-23 09:50:00,20.74,20.85,20.71,20.76,499800.0,15.0459,15.1257,15.0241,15.0604,499800.0
2009-01-23 10:00:00,20.76,20.9,20.75,20.79,337800.0,15.0604,15.1619,15.0531,15.0821,337800.0
2009-01-23 10:10:00,20.79,20.81,20.69,20.71,228900.0,15.0821,15.0966,15.0096,15.0241,228900.0
2009-01-23 10:20:00,20.71,20.79,20.64,20.73,133700.0,15.0241,15.0821,14.9733,15.0386,133700.0
2009-01-23 10:30:00,20.72,20.73,20.59,20.62,246700.0,15.0314,15.0386,14.9371,14.9588,246700.0
2009-01-23 10:40:00,20.6,20.66,20.55,20.63,282900.0,14.9443,14.9878,14.908,14.9661,282900.0
2009-01-23 10:50:00,20.63,20.69,20.61,20.64,275500.0,14.9661,15.0096,14.9516,14.9733,275500.0
2009-01-23 11:00:00,20.65,20.89,20.64,20.78,507300.0,14.9806,15.1547,14.9733,15.0749,507300.0
2009-01-23 11:10:00,20.79,20.96,20.77,20.89,342400.0,15.0821,15.2055,15.0676,15.1547,342400.0
2009-01-23 11:20:00,20.9,20.95,20.83,20.83,248000.0,15.1619,15.1982,15.1112,15.1112,248000.0
2009-01-23 11:30:00,20.84,20.87,20.8,20.86,150900.0,15.1184,15.1402,15.0894,15.1329,150900.0
2009-01-23 11:40:00,20.86,20.92,20.77,20.82,160500.0,15.1329,15.1764,15.0676,15.1039,160500.0
2009-01-23 11:50:00,20.82,20.85,20.64,20.68,359300.0,15.1039,15.1257,14.9733,15.0023,359300.0
2009-01-23 12:00:00,20.68,20.73,20.66,20.68,278800.0,15.0023,15.0386,14.9878,15.0023,278800.0
2009-01-23 12:10:00,20.69,20.76,20.68,20.72,294900.0,15.0096,15.0604,15.0023,15.0314,294900.0
2009-01-23 12:20:00,20.72,20.85,20.72,20.8,352700.0,15.0314,15.1257,15.0314,15.0894,352700.0
2009-01-23 12:30:00,20.78,20.78,20.65,20.65,199300.0,15.0749,15.0749,14.9806,14.9806,199300.0
2009-01-23 12:40:00,20.64,20.81,20.64,20.78,193500.0,14.9733,15.0966,14.9733,15.0749,193500.0
2009-01-23 12:50:00,20.78,20.82,20.64,20.72,267000.0,15.0749,15.1039,14.9733,15.0314,267000.0
2009-01-23 13:00:00,20.7,20.76,20.65,20.7,212500.0,15.0169,15.0604,14.9806,15.0169,212500.0
2009-01-23 13:10:00,20.71,20.96,20.7,20.95,462000.0,15.0241,15.2055,15.0169,15.1982,462000.0
2009-01-23 13:20:00,20.95,20.96,20.87,20.89,617900.0,15.1982,15.2055,15.1402,15.1547,617900.0
2009-01-23 13:30:00,20.89,20.99,20.87,20.92,510000.0,15.1547,15.2272,15.1402,15.1764,510000.0
2009-01-23 13:40:00,20.92,20.99,20.9,20.96,491300.0,15.1764,15.2272,15.1619,15.2055,491300.0
2009-01-23 13:50:00,20.96,21.03,20.88,21.03,437000.0,15.2055,15.2562,15.1474,15.2562,437000.0
2009-01-23 14:00:00,21.03,21.08,20.98,21.0,187800.0,15.2562,15.2925,15.22,15.2345,187800.0
2009-01-23 14:10:00,20.99,20.99,20.87,20.91,488600.0,15.2272,15.2272,15.1402,15.1692,488600.0
2009-01-23 14:20:00,20.89,21.02,20.88,20.93,272600.0,15.1547,15.249,15.1474,15.1837,272600.0
2009-01-23 14:30:00,20.94,20.95,20.8,20.84,138300.0,15.191,15.1982,15.0894,15.1184,138300.0
2009-01-23 14:40:00,20.84,20.86,20.74,20.8,544600.0,15.1184,15.1329,15.0459,15.0894,544600.0
2009-01-23 14:50:00,20.8,20.8,20.58,20.64,960800.0,15.0894,15.0894,14.9298,14.9733,960800.0
2009-01-23 15:00:00,20.64,20.72,20.59,20.59,394900.0,14.9733,15.0314,14.9371,14.9371,394900.0
2009-01-23 15:10:00,20.59,20.63,20.54,20.6,2879400.0,14.9371,14.9661,14.9008,14.9443,2879400.0
2009-01-23 15:20:00,20.6,20.76,20.59,20.61,952300.0,14.9443,15.0604,14.9371,14.9516,952300.0
2009-01-23 15:30:00,20.6,20.71,20.58,20.69,331200.0,14.9443,15.0241,14.9298,15.0096,331200.0
2009-01-23 15:40:00,20.69,20.74,20.63,20.69,329700.0,15.0096,15.0459,14.9661,15.0096,329700.0
2009-01-23 15:50:00,20.7,20.76,20.67,20.67,1252100.0,15.0169,15.0604,14.9951,14.9951,1252100.0
2009-01-23 16:00:00,20.63,20.63,20.63,20.63,1900.0,14.9661,14.9661,14.9661,14.9661,1900.0
2009-01-23 16:10:00,20.63,20.63,20.63,20.63,0.0,14.9661,14.9661,14.9661,14.9661,0.0
2009-01-26 09:30:00,20.64,20.78,20.5,20.7,1510400.0,14.9733,15.0749,14.8718,15.0169,1510400.0
2009-01-26 09:40:00,20.71,20.96,20.71,20.85,960400.0,15.0241,15.2055,15.0241,15.1257,960400.0
2009-01-26 09:50:00,20.87,20.94,20.86,20.93,745200.0,15.1402,15.191,15.1329,15.1837,745200.0
2009-01-26 10:00:00,20.94,21.21,20.94,21.18,2013800.0,15.191,15.3868,15.191,15.3651,2013800.0
2009-01-26 10:10:00,21.18,21.22,21.11,21.13,237200.0,15.3651,15.3941,15.3143,15.3288,237200.0
2009-01-26 10:20:00,21.13,21.28,21.13,21.2,228200.0,15.3288,15.4376,15.3288,15.3796,228200.0
2009-01-26 10:30:00,21.21,21.24,21.14,21.14,361800.0,15.3868,15.4086,15.336,15.336,361800.0
2009-01-26 10:40:00,21.14,21.21,21.12,21.19,170500.0,15.336,15.3868,15.3215,15.3723,170500.0
2009-01-26 10:50:00,21.19,21.19,21.13,21.16,148400.0,15.3723,15.3723,15.3288,15.3506,148400.0
2009-01-26 11:00:00,21.16,21.23,21.1,21.13,1782600.0,15.3506,15.4013,15.307,15.3288,1782600.0
2009-01-26 11:10:00,21.14,21.16,21.05,21.06,169200.0,15.336,15.3506,15.2708,15.278,169200.0
2009-01-26 11:20:00,21.05,21.08,21.02,21.08,133900.0,15.2708,15.2925,15.249,15.2925,133900.0
2009-01-26 11:30:00,21.08,21.11,21.05,21.06,127500.0,15.2925,15.3143,15.2708,15.278,127500.0
2009-01-26 11:40:00,21.06,21.07,20.95,20.95,65400.0,15.278,15.2853,15.1982,15.1982,65400.0
2009-01-26 11:50:00,20.95,21.0,20.94,20.97,472400.0,15.1982,15.2345,15.191,15.2127,472400.0
2009-01-26 12:00:00,20.98,21.03,20.97,20.99,193800.0,15.22,15.2562,15.2127,15.2272,193800.0
2009-01-26 12:10:00,20.99,21.0,20.91,20.93,246500.0,15.2272,15.2345,15.1692,15.1837,246500.0
2009-01-26 12:20:00,20.93,21.04,20.93,21.01,229800.0,15.1837,15.2635,15.1837,15.2417,229800.0
2009-01-26 12:30:00,21.01,21.03,20.91,20.95,376300.0,15.2417,15.2562,15.1692,15.1982,376300.0
2009-01-26 12:40:00,20.96,21.02,20.94,20.97,1690000.0,15.2055,15.249,15.191,15.2127,1690000.0
2009-01-26 12:50:00,20.98,21.05,20.93,20.96,442500.0,15.22,15.2708,15.1837,15.2055,442500.0
2009-01-26 13:00:00,20.95,21.01,20.86,20.9,266500.0,15.1982,15.2417,15.1329,15.1619,266500.0
2009-01-26 13:10:00,20.92,20.98,20.88,20.96,153700.0,15.1764,15.22,15.1474,15.2055,153700.0
2009-01-26 13:20:00,20.96,21.01,20.89,20.96,232500.0,15.2055,15.2417,15.1547,15.2055,232500.0
2009-01-26 13:30:00,20.96,20.96,20.84,20.85,309800.0,15.2055,15.2055,15.1184,15.1257,309800.0
2009-01-26 13:40:00,20.85,20.94,20.85,20.86,262900.0,15.1257,15.191,15.1257,15.1329,262900.0
2009-01-26 13:50:00,20.85,20.85,20.76,20.78,397400.0,15.1257,15.1257,15.0604,15.0749,397400.0
2009-01-26 14:00:00,20.78,20.78,20.61,20.64,404000.0,15.0749,15.0749,14.9516,14.9733,404000.0
2009-01-26 14:10:00,20.66,20.67,20.58,20.62,345500.0,14.9878,14.9951,14.9298,14.9588,345500.0
2009-01-26 14:20:00,20.62,20.68,20.61,20.64,320800.0,14.9588,15.0023,14.9516,14.9733,320800.0
2009-01-26 14:30:00,20.65,20.77,20.65,20.71,644300.0,14.9806,15.0676,14.9806,15.0241,644300.0
2009-01-26 14:40:00,20.71,20.8,20.65,20.79,421500.0,15.0241,15.0894,14.9806,15.0821,421500.0
2009-01-26 14:50:00,20.79,20.88,20.77,20.86,458900.0,15.0821,15.1474,15.0676,15.1329,458900.0
2009-01-26 15:00:00,20.86,20.98,20.85,20.98,962800.0,15.1329,15.22,15.1257,15.22,962800.0
2009-01-26 15:10:00,20.98,20.99,20.85,20.89,361100.0,15.22,15.2272,15.1257,15.1547,361100.0
2009-01-26 15:20:00,20.89,21.05,20.89,20.99,271200.0,15.1547,15.2708,15.1547,15.2272,271200.0
2009-01-26 15:30:00,20.99,21.02,20.89,20.89,374000.0,15.2272,15.249,15.1547,15.1547,374000.0
2009-01-26 15:40:00,20.9,20.93,20.79,20.9,435300.0,15.1619,15.1837,15.0821,15.1619,435300.0
2009-01-26 15:50:00,20.9,20.94,20.86,20.89,632900.0,15.1619,15.191,15.1329,15.1547,632900.0
2009-01-26 16:00:00,20.87,20.94,20.82,20.82,3100.0,15.1402,15.191,15.1039,15.1039,3100.0
2009-01-26 16:10:00,20.82,20.82,20.82,20.82,0.0,15.1039,15.1039,15.1039,15.1039,0.0
2009-01-27 09:30:00,21.05,21.3,21.03,21.29,356900.0,15.2708,15.4521,15.2562,15.4449,356900.0
2009-01-27 09:40:00,21.3,21.36,21.25,21.28,1358800.0,15.4521,15.4956,15.4158,15.4376,1358800.0
2009-01-27 09:50:00,21.28,21.35,21.24,21.26,911500.0,15.4376,15.4884,15.4086,15.4231,911500.0
2009-01-27 10:00:00,21.25,21.28,20.98,21.02,421400.0,15.4158,15.4376,15.22,15.249,421400.0
2009-01-27 10:10:00,21.03,21.04,20.98,21.03,386900.0,15.2562,15.2635,15.22,15.2562,386900.0
2009-01-27 10:20:00,21.04,21.15,21.03,21.06,308900.0,15.2635,15.3433,15.2562,15.278,308900.0
2009-01-27 10:30:00,21.06,21.1,21.0,21.07,166400.0,15.278,15.307,15.2345,15.2853,166400.0
2009-01-27 10:40:00,21.06,21.08,20.97,20.99,817800.0,15.278,15.2925,15.2127,15.2272,817800.0
2009-01-27 10:50:00,20.98,21.1,20.97,21.1,750400.0,15.22,15.307,15.2127,15.307,750400.0
2009-01-27 11:00:00,21.09,21.17,21.06,21.14,213200.0,15.2998,15.3578,15.278,15.336,213200.0
2009-01-27 11:10:00,21.14,21.23,21.12,21.21,204300.0,15.336,15.4013,15.3215,15.3868,204300.0
2009-01-27 11:20:00,21.2,21.23,21.19,21.23,117600.0,15.3796,15.4013,15.3723,15.4013,117600.0
2009-01-27 11:30:00,21.23,21.25,21.16,21.19,65900.0,15.4013,15.4158,15.3506,15.3723,65900.0
2009-01-27 11:40:00,21.18,21.22,21.13,21.19,112500.0,15.3651,15.3941,15.3288,15.3723,112500.0
2009-01-27 11:50:00,21.19,21.22,21.12,21.13,143600.0,15.3723,15.3941,15.3215,15.3288,143600.0
2009-01-27 12:00:00,21.13,21.19,21.11,21.18,183700.0,15.3288,15.3723,15.3143,15.3651,183700.0
2009-01-27 12:10:00,21.18,21.26,21.17,21.26,164000.0,15.3651,15.4231,15.3578,15.4231,164000.0
2009-01-27 12:20:00,21.25,21.36,21.24,21.34,153300.0,15.4158,15.4956,15.4086,15.4811,153300.0
2009-01-27 12:30:00,21.34,21.35,21.3,21.32,58200.0,15.4811,15.4884,15.4521,15.4666,58200.0
2009-01-27 12:40:00,21.32,21.37,21.27,21.29,123100.0,15.4666,15.5029,15.4304,15.4449,123100.0
2009-01-27 12:50:00,21.29,21.34,21.27,21.3,82500.0,15.4449,15.4811,15.4304,15.4521,82500.0
2009-01-27 13:00:00,21.29,21.32,21.17,21.2,1629100.0,15.4449,15.4666,15.3578,15.3796,1629100.0
2009-01-27 13:10:00,21.2,21.29,21.2,21.23,511600.0,15.3796,15.4449,15.3796,15.4013,511600.0
2009-01-27 13:20:00,21.23,21.33,21.2,21.21,184900.0,15.4013,15.4739,15.3796,15.3868,184900.0
2009-01-27 13:30:00,21.2,21.21,21.17,21.18,241600.0,15.3796,15.3868,15.3578,15.3651,241600.0
2009-01-27 13:40:00,21.19,21.28,21.19,21.21,163200.0,15.3723,15.4376,15.3723,15.3868,163200.0
2009-01-27 13:50:00,21.22,21.24,21.14,21.14,99300.0,15.3941,15.4086,15.336,15.336,99300.0
2009-01-27 14:00:00,21.13,21.17,21.09,21.12,118000.0,15.3288,15.3578,15.2998,15.3215,118000.0
2009-01-27 14:10:00,21.13,21.2,21.09,21.18,262100.0,15.3288,15.3796,15.2998,15.3651,262100.0
2009-01-27 14:20:00,21.18,21.2,21.14,21.14,207000.0,15.3651,15.3796,15.336,15.336,207000.0
2009-01-27 14:30:00,21.14,21.27,21.11,21.22,253600.0,15.336,15.4304,15.3143,15.3941,253600.0
2009-01-27 14:40:00,21.22,21.26,21.19,21.24,159100.0,15.3941,15.4231,15.3723,15.4086,159100.0
2009-01-27 14:50:00,21.24,21.32,21.24,21.31,76300.0,15.4086,15.4666,15.4086,15.4594,76300.0
2009-01-27 15:00:00,21.31,21.35,21.2,21.28,263300.0,15.4594,15.4884,15.3796,15.4376,263300.0
2009-01-27 15:10:00,21.28,21.35,21.25,21.31,1763900.0,15.4376,15.4884,15.4158,15.4594,1763900.0
2009-01-27 15:20:00,21.3,21.39,21.3,21.35,281400.0,15.4521,15.5174,15.4521,15.4884,281400.0
2009-01-27 15:30:00,21.36,21.36,21.25,21.32,330700.0,15.4956,15.4956,15.4158,15.4666,330700.0
2009-01-27 15:40:00,21.32,21.33,21.27,21.3,282700.0,15.4666,15.4739,15.4304,15.4521,282700.0
2009-01-27 15:50:00,21.3,21.34,21.28,21.31,521500.0,15.4521,15.4811,15.4376,15.4594,521500.0
2009-01-27 16:00:00,21.25,21.29,21.25,21.29,900.0,15.4158,15.4449,15.4158,15.4449,900.0
2009-01-27 16:10:00,21.29,21.29,21.29,21.29,0.0,15.4449,15.4449,15.4449,15.4449,0.0
2009-01-28 09:30:00,21.82,21.89,21.65,21.81,425300.0,15.8294,15.8801,15.706,15.8221,425300.0
2009-01-28 09:40:00,21.81,21.88,21.76,21.79,429200.0,15.8221,15.8729,15.7858,15.8076,429200.0
2009-01-28 09:50:00,21.79,21.87,21.71,21.73,401500.0,15.8076,15.8656,15.7496,15.7641,401500.0
2009-01-28 10:00:00,21.73,21.79,21.68,21.76,479100.0,15.7641,15.8076,15.7278,15.7858,479100.0
2009-01-28 10:10:00,21.76,21.77,21.7,21.77,213200.0,15.7858,15.7931,15.7423,15.7931,213200.0
2009-01-28 10:20:00,21.78,21.8,21.73,21.8,108100.0,15.8003,15.8148,15.7641,15.8148,108100.0
2009-01-28 10:30:00,21.8,21.87,21.79,21.86,296500.0,15.8148,15.8656,15.8076,15.8584,296500.0
2009-01-28 10:40:00,21.86,21.9,21.84,21.86,862400.0,15.8584,15.8874,15.8439,15.8584,862400.0
2009-01-28 10:50:00,21.86,21.88,21.82,21.88,379000.0,15.8584,15.8729,15.8294,15.8729,379000.0
2009-01-28 11:00:00,21.88,21.96,21.88,21.96,143100.0,15.8729,15.9309,15.8729,15.9309,143100.0
2009-01-28 11:10:00,21.95,21.97,21.87,21.88,472100.0,15.9237,15.9382,15.8656,15.8729,472100.0
2009-01-28 11:20:00,21.87,21.93,21.86,21.86,935700.0,15.8656,15.9092,15.8584,15.8584,935700.0
2009-01-28 11:30:00,21.87,21.89,21.8,21.8,122600.0,15.8656,15.8801,15.8148,15.8148,122600.0
2009-01-28 11:40:00,21.8,21.86,21.76,21.76,241200.0,15.8148,15.8584,15.7858,15.7858,241200.0
2009-01-28 11:50:00,21.76,21.82,21.76,21.79,121400.0,15.7858,15.8294,15.7858,15.8076,121400.0
2009-01-28 12:00:00,21.8,21.82,21.77,21.81,84700.0,15.8148,15.8294,15.7931,15.8221,84700.0
2009-01-28 12:10:00,21.82,21.86,21.81,21.83,300900.0,15.8294,15.8584,15.8221,15.8366,300900.0
2009-01-28 12:20:00,21.83,21.85,21.81,21.83,1057100.0,15.8366,15.8511,15.8221,15.8366,1057100.0
2009-01-28 12:30:00,21.84,21.85,21.82,21.83,98700.0,15.8439,15.8511,15.8294,15.8366,98700.0
2009-01-28 12:40:00,21.84,21.86,21.83,21.85,114600.0,15.8439,15.8584,15.8366,15.8511,114600.0
2009-01-28 12:50:00,21.85,21.86,21.83,21.83,62000.0,15.8511,15.8584,15.8366,15.8366,62000.0
2009-01-28 13:00:00,21.84,21.89,21.8,21.86,149800.0,15.8439,15.8801,15.8148,15.8584,149800.0
2009-01-28 13:10:00,21.85,21.87,21.83,21.86,54900.0,15.8511,15.8656,15.8366,15.8584,54900.0
2009-01-28 13:20:00,21.86,21.98,21.85,21.97,207700.0,15.8584,15.9454,15.8511,15.9382,207700.0
2009-01-28 13:30:00,21.97,22.0,21.97,21.98,98000.0,15.9382,15.9599,15.9382,15.9454,98000.0
2009-01-28 13:40:00,21.97,22.03,21.96,22.02,318700.0,15.9382,15.9817,15.9309,15.9744,318700.0
2009-01-28 13:50:00,22.02,22.04,21.94,21.95,131600.0,15.9744,15.989,15.9164,15.9237,131600.0
2009-01-28 14:00:00,21.93,21.98,21.93,21.95,182600.0,15.9092,15.9454,15.9092,15.9237,182600.0
2009-01-28 14:10:00,21.95,22.1,21.91,22.07,345000.0,15.9237,16.0325,15.8946,16.0107,345000.0
2009-01-28 14:20:00,22.06,22.08,21.9,21.98,601700.0,16.0035,16.018,15.8874,15.9454,601700.0
2009-01-28 14:30:00,21.98,22.0,21.84,21.9,863200.0,15.9454,15.9599,15.8439,15.8874,863200.0
2009-01-28 14:40:00,21.89,21.94,21.86,21.92,452200.0,15.8801,15.9164,15.8584,15.9019,452200.0
2009-01-28 14:50:00,21.91,21.98,21.86,21.98,941300.0,15.8946,15.9454,15.8584,15.9454,941300.0
2009-01-28 15:00:00,21.99,22.04,21.76,21.84,1754800.0,15.9527,15.989,15.7858,15.8439,1754800.0
2009-01-28 15:10:00,21.84,21.88,21.79,21.85,482200.0,15.8439,15.8729,15.8076,15.8511,482200.0
2009-01-28 15:20:00,21.85,21.86,21.71,21.76,456600.0,15.8511,15.8584,15.7496,15.7858,456600.0
2009-01-28 15:30:00,21.76,21.8,21.72,21.79,499900.0,15.7858,15.8148,15.7568,15.8076,499900.0
2009-01-28 15:40:00,21.79,21.88,21.79,21.88,233100.0,15.8076,15.8729,15.8076,15.8729,233100.0
2009-01-28 15:50:00,21.88,21.91,21.82,21.87,705000.0,15.8729,15.8946,15.8294,15.8656,705000.0
2009-01-28 16:00:00,21.87,21.87,21.82,21.86,9900.0,15.8656,15.8656,15.8294,15.8584,9900.0
2009-01-28 16:10:00,21.86,21.86,21.86,21.86,0.0,15.8584,15.8584,15.8584,15.8584,0.0
2009-01-29 09:30:00,21.73,21.73,21.48,21.5,250300.0,15.7641,15.7641,15.5827,15.5972,250300.0
2009-01-29 09:40:00,21.5,21.52,21.41,21.41,336400.0,15.5972,15.6117,15.5319,15.5319,336400.0
2009-01-29 09:50:00,21.4,21.41,21.31,21.34,273400.0,15.5247,15.5319,15.4594,15.4811,273400.0
2009-01-29 10:00:00,21.33,21.33,21.22,21.3,917900.0,15.4739,15.4739,15.3941,15.4521,917900.0
2009-01-29 10:10:00,21.3,21.37,21.25,21.36,275800.0,15.4521,15.5029,15.4158,15.4956,275800.0
2009-01-29 10:20:00,21.35,21.38,21.31,21.38,215800.0,15.4884,15.5102,15.4594,15.5102,215800.0
2009-01-29 10:30:00,21.37,21.38,21.26,21.34,118000.0,15.5029,15.5102,15.4231,15.4811,118000.0
2009-01-29 10:40:00,21.34,21.36,21.31,21.33,146100.0,15.4811,15.4956,15.4594,15.4739,146100.0
2009-01-29 10:50:00,21.34,21.47,21.32,21.46,119000.0,15.4811,15.5754,15.4666,15.5682,119000.0
2009-01-29 11:00:00,21.44,21.44,21.36,21.39,129400.0,15.5537,15.5537,15.4956,15.5174,129400.0
2009-01-29 11:10:00,21.4,21.45,21.39,21.42,100900.0,15.5247,15.5609,15.5174,15.5392,100900.0
2009-01-29 11:20:00,21.41,21.44,21.35,21.35,55300.0,15.5319,15.5537,15.4884,15.4884,55300.0
2009-01-29 11:30:00,21.34,21.36,21.33,21.35,91000.0,15.4811,15.4956,15.4739,15.4884,91000.0
2009-01-29 11:40:00,21.35,21.37,21.29,21.31,95900.0,15.4884,15.5029,15.4449,15.4594,95900.0
2009-01-29 11:50:00,21.31,21.37,21.29,21.35,108700.0,15.4594,15.5029,15.4449,15.4884,108700.0
2009-01-29 12:00:00,21.34,21.34,21.25,21.28,125400.0,15.4811,15.4811,15.4158,15.4376,125400.0
2009-01-29 12:10:00,21.28,21.31,21.27,21.3,64100.0,15.4376,15.4594,15.4304,15.4521,64100.0
2009-01-29 12:20:00,21.3,21.32,21.28,21.31,88300.0,15.4521,15.4666,15.4376,15.4594,88300.0
2009-01-29 12:30:00,21.3,21.33,21.26,21.26,75700.0,15.4521,15.4739,15.4231,15.4231,75700.0
2009-01-29 12:40:00,21.26,21.27,21.21,21.23,74200.0,15.4231,15.4304,15.3868,15.4013,74200.0
2009-01-29 12:50:00,21.21,21.23,21.1,21.12,312500.0,15.3868,15.4013,15.307,15.3215,312500.0
2009-01-29 13:00:00,21.13,21.15,21.08,21.14,694300.0,15.3288,15.3433,15.2925,15.336,694300.0
2009-01-29 13:10:00,21.14,21.16,21.13,21.14,655100.0,15.336,15.3506,15.3288,15.336,655100.0
2009-01-29 13:20:00,21.14,21.19,21.11,21.19,244100.0,15.336,15.3723,15.3143,15.3723,244100.0
2009-01-29 13:30:00,21.19,21.2,21.09,21.09,101900.0,15.3723,15.3796,15.2998,15.2998,101900.0
2009-01-29 13:40:00,21.11,21.19,21.11,21.12,1330000.0,15.3143,15.3723,15.3143,15.3215,1330000.0
2009-01-29 13:50:00,21.12,21.13,21.05,21.11,566500.0,15.3215,15.3288,15.2708,15.3143,566500.0
2009-01-29 14:00:00,21.12,21.18,21.11,21.13,257500.0,15.3215,15.3651,15.3143,15.3288,257500.0
2009-01-29 14:10:00,21.13,21.2,21.11,21.18,109200.0,15.3288,15.3796,15.3143,15.3651,109200.0
2009-01-29 14:20:00,21.2,21.21,21.14,21.2,123600.0,15.3796,15.3868,15.336,15.3796,123600.0
2009-01-29 14:30:00,21.19,21.21,21.16,21.17,161200.0,15.3723,15.3868,15.3506,15.3578,161200.0
2009-01-29 14:40:00,21.17,21.22,21.13,21.15,116900.0,15.3578,15.3941,15.3288,15.3433,116900.0
2009-01-29 14:50:00,21.15,21.19,21.12,21.14,114000.0,15.3433,15.3723,15.3215,15.336,114000.0
2009-01-29 15:00:00,21.14,21.23,21.14,21.18,124100.0,15.336,15.4013,15.336,15.3651,124100.0
2009-01-29 15:10:00,21.19,21.19,21.13,21.16,291100.0,15.3723,15.3723,15.3288,15.3506,291100.0
2009-01-29 15:20:00,21.16,21.16,21.07,21.11,665100.0,15.3506,15.3506,15.2853,15.3143,665100.0
2009-01-29 15:30:00,21.1,21.1,20.99,21.01,458800.0,15.307,15.307,15.2272,15.2417,458800.0
2009-01-29 15:40:00,21.01,21.11,21.01,21.07,492700.0,15.2417,15.3143,15.2417,15.2853,492700.0
2009-01-29 15:50:00,21.08,21.11,21.05,21.08,638900.0,15.2925,15.3143,15.2708,15.2925,638900.0
2009-01-29 16:00:00,21.06,21.06,21.06,21.06,800.0,15.278,15.278,15.278,15.278,800.0
2009-01-29 16:10:00,21.06,21.06,21.06,21.06,0.0,15.278,15.278,15.278,15.278,0.0
2009-01-30 09:30:00,21.12,21.23,21.1,21.14,129200.0,15.3215,15.4013,15.307,15.336,129200.0
2009-01-30 09:40:00,21.14,21.17,21.08,21.12,183700.0,15.336,15.3578,15.2925,15.3215,183700.0
2009-01-30 09:50:00,21.12,21.15,20.92,20.92,355100.0,15.3215,15.3433,15.1764,15.1764,355100.0
2009-01-30 10:00:00,20.92,20.95,20.88,20.89,218000.0,15.1764,15.1982,15.1474,15.1547,218000.0
2009-01-30 10:10:00,20.9,20.91,20.81,20.84,176900.0,15.1619,15.1692,15.0966,15.1184,176900.0
2009-01-30 10:20:00,20.84,20.89,20.77,20.78,179000.0,15.1184,15.1547,15.0676,15.0749,179000.0
2009-01-30 10:30:00,20.78,20.78,20.71,20.74,272500.0,15.0749,15.0749,15.0241,15.0459,272500.0
2009-01-30 10:40:00,20.75,20.77,20.7,20.72,150300.0,15.0531,15.0676,15.0169,15.0314,150300.0
2009-01-30 10:50:00,20.72,20.75,20.67,20.74,239500.0,15.0314,15.0531,14.9951,15.0459,239500.0
2009-01-30 11:00:00,20.75,20.81,20.75,20.76,88700.0,15.0531,15.0966,15.0531,15.0604,88700.0
2009-01-30 11:10:00,20.76,20.76,20.64,20.65,253900.0,15.0604,15.0604,14.9733,14.9806,253900.0
2009-01-30 11:20:00,20.64,20.66,20.58,20.62,244900.0,14.9733,14.9878,14.9298,14.9588,244900.0
2009-01-30 11:30:00,20.62,20.63,20.58,20.6,106400.0,14.9588,14.9661,14.9298,14.9443,106400.0
2009-01-30 11:40:00,20.6,20.64,20.56,20.63,102900.0,14.9443,14.9733,14.9153,14.9661,102900.0
2009-01-30 11:50:00,20.63,20.63,20.58,20.58,64100.0,14.9661,14.9661,14.9298,14.9298,64100.0
2009-01-30 12:00:00,20.59,20.61,20.53,20.58,132300.0,14.9371,14.9516,14.8935,14.9298,132300.0
2009-01-30 12:10:00,20.61,20.69,20.61,20.68,77200.0,14.9516,15.0096,14.9516,15.0023,77200.0
2009-01-30 12:20:00,20.68,20.71,20.68,20.68,43200.0,15.0023,15.0241,15.0023,15.0023,43200.0
2009-01-30 12:30:00,20.69,20.69,20.64,20.67,98900.0,15.0096,15.0096,14.9733,14.9951,98900.0
2009-01-30 12:40:00,20.68,20.72,20.67,20.71,38900.0,15.0023,15.0314,14.9951,15.0241,38900.0
2009-01-30 12:50:00,20.72,20.73,20.69,20.72,197300.0,15.0314,15.0386,15.0096,15.0314,197300.0
2009-01-30 13:00:00,20.72,20.82,20.69,20.82,150200.0,15.0314,15.1039,15.0096,15.1039,150200.0
2009-01-30 13:10:00,20.83,20.83,20.71,20.74,120200.0,15.1112,15.1112,15.0241,15.0459,120200.0
2009-01-30 13:20:00,20.74,20.75,20.59,20.64,119400.0,15.0459,15.0531,14.9371,14.9733,119400.0
2009-01-30 13:30:00,20.64,20.64,20.56,20.57,170700.0,14.9733,14.9733,14.9153,14.9225,170700.0
2009-01-30 13:40:00,20.57,20.6,20.52,20.59,145300.0,14.9225,14.9443,14.8863,14.9371,145300.0
2009-01-30 13:50:00,20.59,20.66,20.56,20.63,95400.0,14.9371,14.9878,14.9153,14.9661,95400.0
2009-01-30 14:00:00,20.63,20.69,20.6,20.62,192300.0,14.9661,15.0096,14.9443,14.9588,192300.0
2009-01-30 14:10:00,20.61,20.66,20.58,20.62,284500.0,14.9516,14.9878,14.9298,14.9588,284500.0
2009-01-30 14:20:00,20.62,20.72,20.59,20.68,92100.0,14.9588,15.0314,14.9371,15.0023,92100.0
2009-01-30 14:30:00,20.68,20.73,20.63,20.65,191100.0,15.0023,15.0386,14.9661,14.9806,191100.0
2009-01-30 14:40:00,20.65,20.66,20.6,20.62,126900.0,14.9806,14.9878,14.9443,14.9588,126900.0
2009-01-30 14:50:00,20.62,20.62,20.55,20.61,191200.0,14.9588,14.9588,14.908,14.9516,191200.0
2009-01-30 15:00:00,20.62,20.68,20.56,20.57,263700.0,14.9588,15.0023,14.9153,14.9225,263700.0
2009-01-30 15:10:00,20.57,20.67,20.53,20.53,239800.0,14.9225,14.9951,14.8935,14.8935,239800.0
2009-01-30 15:20:00,20.53,20.56,20.46,20.46,350100.0,14.8935,14.9153,14.8427,14.8427,350100.0
2009-01-30 15:30:00,20.46,20.47,20.4,20.43,327700.0,14.8427,14.85,14.7992,14.821,327700.0
2009-01-30 15:40:00,20.43,20.63,20.43,20.59,687000.0,14.821,14.9661,14.821,14.9371,687000.0
2009-01-30 15:50:00,20.59,20.64,20.5,20.6,661200.0,14.9371,14.9733,14.8718,14.9443,661200.0
2009-01-30 16:00:00,20.57,20.61,20.5,20.5,18600.0,14.9225,14.9516,14.8718,14.8718,18600.0
2009-01-30 16:10:00,20.5,20.5,20.5,20.5,0.0,14.8718,14.8718,14.8718,14.8718,0.0
2009-02-02 09:30:00,20.29,20.33,20.05,20.08,135400.0,14.7194,14.7484,14.5453,14.5671,135400.0
2009-02-02 09:40:00,20.07,20.07,19.93,19.95,924100.0,14.5598,14.5598,14.4583,14.4728,924100.0
2009-02-02 09:50:00,19.95,19.96,19.85,19.92,360200.0,14.4728,14.48,14.4002,14.451,360200.0
2009-02-02 10:00:00,19.92,20.07,19.92,20.05,633400.0,14.451,14.5598,14.451,14.5453,633400.0
2009-02-02 10:10:00,20.05,20.16,20.01,20.14,230000.0,14.5453,14.6251,14.5163,14.6106,230000.0
2009-02-02 10:20:00,20.15,20.18,20.12,20.13,102000.0,14.6179,14.6396,14.5961,14.6033,102000.0
2009-02-02 10:30:00,20.13,20.15,20.05,20.1,168700.0,14.6033,14.6179,14.5453,14.5816,168700.0
2009-02-02 10:40:00,20.11,20.11,20.02,20.05,487100.0,14.5888,14.5888,14.5235,14.5453,487100.0
2009-02-02 10:50:00,20.05,20.09,20.01,20.08,205500.0,14.5453,14.5743,14.5163,14.5671,205500.0
2009-02-02 11:00:00,20.07,20.08,20.01,20.04,351800.0,14.5598,14.5671,14.5163,14.5381,351800.0
2009-02-02 11:10:00,20.04,20.07,20.02,20.04,91000.0,14.5381,14.5598,14.5235,14.5381,91000.0
2009-02-02 11:20:00,20.04,20.04,19.97,20.01,68400.0,14.5381,14.5381,14.4873,14.5163,68400.0
2009-02-02 11:30:00,20.01,20.08,20.01,20.03,225300.0,14.5163,14.5671,14.5163,14.5308,225300.0
2009-02-02 11:40:00,20.02,20.11,19.97,20.09,111700.0,14.5235,14.5888,14.4873,14.5743,111700.0
2009-02-02 11:50:00,20.09,20.11,20.05,20.07,190700.0,14.5743,14.5888,14.5453,14.5598,190700.0
2009-02-02 12:00:00,20.09,20.19,20.09,20.13,216200.0,14.5743,14.6469,14.5743,14.6033,216200.0
2009-02-02 12:10:00,20.12,20.12,20.09,20.11,120600.0,14.5961,14.5961,14.5743,14.5888,120600.0
2009-02-02 12:20:00,20.11,20.13,20.08,20.11,93700.0,14.5888,14.6033,14.5671,14.5888,93700.0
2009-02-02 12:30:00,20.12,20.27,20.12,20.27,317500.0,14.5961,14.7049,14.5961,14.7049,317500.0
2009-02-02 12:40:00,20.27,20.3,20.23,20.25,111200.0,14.7049,14.7267,14.6759,14.6904,111200.0
2009-02-02 12:50:00,20.25,20.27,20.23,20.24,65800.0,14.6904,14.7049,14.6759,14.6831,65800.0
2009-02-02 13:00:00,20.23,20.24,20.17,20.17,102400.0,14.6759,14.6831,14.6324,14.6324,102400.0
2009-02-02 13:10:00,20.17,20.17,20.05,20.07,822000.0,14.6324,14.6324,14.5453,14.5598,822000.0
2009-02-02 13:20:00,20.08,20.09,20.04,20.05,177200.0,14.5671,14.5743,14.5381,14.5453,177200.0
2009-02-02 13:30:00,20.05,20.08,20.03,20.05,171500.0,14.5453,14.5671,14.5308,14.5453,171500.0
2009-02-02 13:40:00,20.04,20.07,20.03,20.04,60400.0,14.5381,14.5598,14.5308,14.5381,60400.0
2009-02-02 13:50:00,20.03,20.03,19.93,19.94,123000.0,14.5308,14.5308,14.4583,14.4655,123000.0
2009-02-02 14:00:00,19.95,19.99,19.92,19.96,126600.0,14.4728,14.5018,14.451,14.48,126600.0
2009-02-02 14:10:00,19.97,19.99,19.95,19.98,96700.0,14.4873,14.5018,14.4728,14.4945,96700.0
2009-02-02 14:20:00,19.98,19.98,19.91,19.95,65500.0,14.4945,14.4945,14.4437,14.4728,65500.0
2009-02-02 14:30:00,19.95,19.96,19.9,19.92,106400.0,14.4728,14.48,14.4365,14.451,106400.0
2009-02-02 14:40:00,19.91,19.98,19.9,19.92,181500.0,14.4437,14.4945,14.4365,14.451,181500.0
2009-02-02 14:50:00,19.92,19.93,19.89,19.89,282000.0,14.451,14.4583,14.4292,14.4292,282000.0
2009-02-02 15:00:00,19.89,19.99,19.87,19.99,241900.0,14.4292,14.5018,14.4147,14.5018,241900.0
2009-02-02 15:10:00,19.99,20.03,19.96,20.01,64800.0,14.5018,14.5308,14.48,14.5163,64800.0
2009-02-02 15:20:00,20.01,20.07,20.0,20.07,155900.0,14.5163,14.5598,14.509,14.5598,155900.0
2009-02-02 15:30:00,20.09,20.16,20.09,20.11,225400.0,14.5743,14.6251,14.5743,14.5888,225400.0
2009-02-02 15:40:00,20.12,20.2,20.09,20.13,258400.0,14.5961,14.6541,14.5743,14.6033,258400.0
2009-02-02 15:50:00,20.14,20.15,20.06,20.1,362800.0,14.6106,14.6179,14.5526,14.5816,362800.0
2009-02-02 16:00:00,20.14,20.14,19.99,19.99,19400.0,14.6106,14.6106,14.5018,14.5018,19400.0
2009-02-02 16:10:00,19.99,19.99,19.99,19.99,0.0,14.5018,14.5018,14.5018,14.5018,0.0
2009-02-03 09:30:00,20.18,20.38,20.18,20.35,221200.0,14.6396,14.7847,14.6396,14.7629,221200.0
2009-02-03 09:40:00,20.35,20.37,20.18,20.21,316700.0,14.7629,14.7775,14.6396,14.6614,316700.0
2009-02-03 09:50:00,20.22,20.23,20.15,20.19,423000.0,14.6686,14.6759,14.6179,14.6469,423000.0
2009-02-03 10:00:00,20.19,20.27,20.15,20.22,753400.0,14.6469,14.7049,14.6179,14.6686,753400.0
2009-02-03 10:10:00,20.23,20.26,20.12,20.13,259900.0,14.6759,14.6977,14.5961,14.6033,259900.0
2009-02-03 10:20:00,20.13,20.21,20.1,20.18,180900.0,14.6033,14.6614,14.5816,14.6396,180900.0
2009-02-03 10:30:00,20.18,20.24,20.16,20.19,149800.0,14.6396,14.6831,14.6251,14.6469,149800.0
2009-02-03 10:40:00,20.19,20.31,20.19,20.28,127900.0,14.6469,14.7339,14.6469,14.7122,127900.0
2009-02-03 10:50:00,20.28,20.3,20.22,20.27,114100.0,14.7122,14.7267,14.6686,14.7049,114100.0
2009-02-03 11:00:00,20.27,20.38,20.27,20.35,370600.0,14.7049,14.7847,14.7049,14.7629,370600.0
2009-02-03 11:10:00,20.36,20.38,20.33,20.36,87400.0,14.7702,14.7847,14.7484,14.7702,87400.0
2009-02-03 11:20:00,20.35,20.41,20.35,20.36,57800.0,14.7629,14.8065,14.7629,14.7702,57800.0
2009-02-03 11:30:00,20.37,20.38,20.29,20.29,144800.0,14.7775,14.7847,14.7194,14.7194,144800.0
2009-02-03 11:40:00,20.28,20.29,20.26,20.28,58900.0,14.7122,14.7194,14.6977,14.7122,58900.0
2009-02-03 11:50:00,20.28,20.28,20.22,20.23,46500.0,14.7122,14.7122,14.6686,14.6759,46500.0
2009-02-03 12:00:00,20.24,20.27,20.23,20.24,157700.0,14.6831,14.7049,14.6759,14.6831,157700.0
2009-02-03 12:10:00,20.23,20.27,20.2,20.22,140200.0,14.6759,14.7049,14.6541,14.6686,140200.0
2009-02-03 12:20:00,20.22,20.27,20.22,20.26,45600.0,14.6686,14.7049,14.6686,14.6977,45600.0
2009-02-03 12:30:00,20.27,20.3,20.26,20.28,59300.0,14.7049,14.7267,14.6977,14.7122,59300.0
2009-02-03 12:40:00,20.29,20.34,20.29,20.31,109600.0,14.7194,14.7557,14.7194,14.7339,109600.0
2009-02-03 12:50:00,20.3,20.32,20.24,20.24,129200.0,14.7267,14.7412,14.6831,14.6831,129200.0
2009-02-03 13:00:00,20.24,20.29,20.23,20.28,81200.0,14.6831,14.7194,14.6759,14.7122,81200.0
2009-02-03 13:10:00,20.27,20.34,20.26,20.32,41800.0,14.7049,14.7557,14.6977,14.7412,41800.0
2009-02-03 13:20:00,20.32,20.33,20.28,20.3,42500.0,14.7412,14.7484,14.7122,14.7267,42500.0
2009-02-03 13:30:00,20.29,20.39,20.29,20.37,122000.0,14.7194,14.792,14.7194,14.7775,122000.0
2009-02-03 13:40:00,20.37,20.38,20.31,20.32,66700.0,14.7775,14.7847,14.7339,14.7412,66700.0
2009-02-03 13:50:00,20.31,20.36,20.28,20.35,101400.0,14.7339,14.7702,14.7122,14.7629,101400.0
2009-02-03 14:00:00,20.35,20.45,20.33,20.45,91300.0,14.7629,14.8355,14.7484,14.8355,91300.0
2009-02-03 14:10:00,20.45,20.54,20.45,20.52,693900.0,14.8355,14.9008,14.8355,14.8863,693900.0
2009-02-03 14:20:00,20.52,20.53,20.45,20.45,688800.0,14.8863,14.8935,14.8355,14.8355,688800.0
2009-02-03 14:30:00,20.46,20.55,20.44,20.51,510700.0,14.8427,14.908,14.8282,14.879,510700.0
2009-02-03 14:40:00,20.52,20.54,20.49,20.5,299000.0,14.8863,14.9008,14.8645,14.8718,299000.0
2009-02-03 14:50:00,20.51,20.52,20.43,20.47,287600.0,14.879,14.8863,14.821,14.85,287600.0
2009-02-03 15:00:00,20.47,20.55,20.44,20.55,326100.0,14.85,14.908,14.8282,14.908,326100.0
2009-02-03 15:10:00,20.56,20.59,20.55,20.56,200500.0,14.9153,14.9371,14.908,14.9153,200500.0
2009-02-03 15:20:00,20.56,20.61,20.54,20.57,202500.0,14.9153,14.9516,14.9008,14.9225,202500.0
2009-02-03 15:30:00,20.57,20.59,20.5,20.56,146700.0,14.9225,14.9371,14.8718,14.9153,146700.0
2009-02-03 15:40:00,20.56,20.58,20.49,20.54,158900.0,14.9153,14.9298,14.8645,14.9008,158900.0
2009-02-03 15:50:00,20.54,20.58,20.5,20.5,330600.0,14.9008,14.9298,14.8718,14.8718,330600.0
2009-02-03 16:00:00,20.51,20.51,20.42,20.42,2500.0,14.879,14.879,14.8137,14.8137,2500.0
2009-02-03 16:10:00,20.42,20.42,20.42,20.42,0.0,14.8137,14.8137,14.8137,14.8137,0.0
2009-02-04 09:30:00,20.73,20.73,20.57,20.65,95800.0,15.0386,15.0386,14.9225,14.9806,95800.0
2009-02-04 09:40:00,20.65,20.73,20.65,20.69,144500.0,14.9806,15.0386,14.9806,15.0096,144500.0
2009-02-04 09:50:00,20.69,20.76,20.67,20.76,142900.0,15.0096,15.0604,14.9951,15.0604,142900.0
2009-02-04 10:00:00,20.77,20.85,20.77,20.82,1032900.0,15.0676,15.1257,15.0676,15.1039,1032900.0
2009-02-04 10:10:00,20.81,20.93,20.81,20.87,334400.0,15.0966,15.1837,15.0966,15.1402,334400.0
2009-02-04 10:20:00,20.87,20.91,20.86,20.89,195600.0,15.1402,15.1692,15.1329,15.1547,195600.0
2009-02-04 10:30:00,20.89,20.98,20.88,20.94,674000.0,15.1547,15.22,15.1474,15.191,674000.0
2009-02-04 10:40:00,20.94,20.95,20.88,20.88,257000.0,15.191,15.1982,15.1474,15.1474,257000.0
2009-02-04 10:50:00,20.88,20.92,20.84,20.89,142200.0,15.1474,15.1764,15.1184,15.1547,142200.0
2009-02-04 11:00:00,20.89,20.9,20.85,20.88,359000.0,15.1547,15.1619,15.1257,15.1474,359000.0
2009-02-04 11:10:00,20.89,20.89,20.79,20.84,79300.0,15.1547,15.1547,15.0821,15.1184,79300.0
2009-02-04 11:20:00,20.83,20.9,20.81,20.84,53700.0,15.1112,15.1619,15.0966,15.1184,53700.0
2009-02-04 11:30:00,20.84,20.87,20.83,20.83,314900.0,15.1184,15.1402,15.1112,15.1112,314900.0
2009-02-04 11:40:00,20.82,20.84,20.77,20.79,133400.0,15.1039,15.1184,15.0676,15.0821,133400.0
2009-02-04 11:50:00,20.79,20.81,20.78,20.78,33000.0,15.0821,15.0966,15.0749,15.0749,33000.0
2009-02-04 12:00:00,20.78,20.81,20.77,20.78,96200.0,15.0749,15.0966,15.0676,15.0749,96200.0
2009-02-04 12:10:00,20.78,20.79,20.76,20.77,42400.0,15.0749,15.0821,15.0604,15.0676,42400.0
2009-02-04 12:20:00,20.77,20.77,20.72,20.73,1531400.0,15.0676,15.0676,15.0314,15.0386,1531400.0
2009-02-04 12:30:00,20.72,20.77,20.72,20.75,384400.0,15.0314,15.0676,15.0314,15.0531,384400.0
2009-02-04 12:40:00,20.76,20.78,20.74,20.78,25200.0,15.0604,15.0749,15.0459,15.0749,25200.0
2009-02-04 12:50:00,20.77,20.78,20.69,20.71,77100.0,15.0676,15.0749,15.0096,15.0241,77100.0
2009-02-04 13:00:00,20.7,20.7,20.66,20.7,59700.0,15.0169,15.0169,14.9878,15.0169,59700.0
2009-02-04 13:10:00,20.7,20.7,20.67,20.68,45600.0,15.0169,15.0169,14.9951,15.0023,45600.0
2009-02-04 13:20:00,20.68,20.76,20.68,20.76,59300.0,15.0023,15.0604,15.0023,15.0604,59300.0
2009-02-04 13:30:00,20.76,20.85,20.64,20.65,144600.0,15.0604,15.1257,14.9733,14.9806,144600.0
2009-02-04 13:40:00,20.64,20.65,20.54,20.54,213900.0,14.9733,14.9806,14.9008,14.9008,213900.0
2009-02-04 13:50:00,20.56,20.57,20.45,20.57,211400.0,14.9153,14.9225,14.8355,14.9225,211400.0
2009-02-04 14:00:00,20.55,20.55,20.49,20.49,150900.0,14.908,14.908,14.8645,14.8645,150900.0
2009-02-04 14:10:00,20.49,20.56,20.49,20.5,645900.0,14.8645,14.9153,14.8645,14.8718,645900.0
2009-02-04 14:20:00,20.5,20.53,20.42,20.49,138300.0,14.8718,14.8935,14.8137,14.8645,138300.0
2009-02-04 14:30:00,20.49,20.54,20.46,20.53,155700.0,14.8645,14.9008,14.8427,14.8935,155700.0
2009-02-04 14:40:00,20.53,20.56,20.47,20.51,242900.0,14.8935,14.9153,14.85,14.879,242900.0
2009-02-04 14:50:00,20.52,20.58,20.41,20.54,218000.0,14.8863,14.9298,14.8065,14.9008,218000.0
2009-02-04 15:00:00,20.55,20.6,20.48,20.57,315300.0,14.908,14.9443,14.8573,14.9225,315300.0
2009-02-04 15:10:00,20.57,20.57,20.46,20.52,161500.0,14.9225,14.9225,14.8427,14.8863,161500.0
2009-02-04 15:20:00,20.52,20.54,20.44,20.5,248900.0,14.8863,14.9008,14.8282,14.8718,248900.0
2009-02-04 15:30:00,20.51,20.52,20.45,20.49,228100.0,14.879,14.8863,14.8355,14.8645,228100.0
2009-02-04 15:40:00,20.49,20.53,20.45,20.46,176600.0,14.8645,14.8935,14.8355,14.8427,176600.0
2009-02-04 15:50:00,20.45,20.49,20.44,20.44,295600.0,14.8355,14.8645,14.8282,14.8282,295600.0
2009-02-04 16:00:00,20.44,20.44,20.4,20.44,2600.0,14.8282,14.8282,14.7992,14.8282,2600.0
2009-02-04 16:10:00,20.44,20.44,20.44,20.44,0.0,14.8282,14.8282,14.8282,14.8282,0.0
2009-02-05 09:30:00,20.25,20.34,20.23,20.28,215600.0,14.6904,14.7557,14.6759,14.7122,215600.0
2009-02-05 09:40:00,20.28,20.35,20.2,20.24,206700.0,14.7122,14.7629,14.6541,14.6831,206700.0
2009-02-05 09:50:00,20.24,20.24,20.07,20.08,480100.0,14.6831,14.6831,14.5598,14.5671,480100.0
2009-02-05 10:00:00,20.07,20.12,20.04,20.06,192400.0,14.5598,14.5961,14.5381,14.5526,192400.0
2009-02-05 10:10:00,20.06,20.17,20.06,20.12,250600.0,14.5526,14.6324,14.5526,14.5961,250600.0
2009-02-05 10:20:00,20.12,20.15,20.07,20.09,233200.0,14.5961,14.6179,14.5598,14.5743,233200.0
2009-02-05 10:30:00,20.09,20.23,20.07,20.21,126400.0,14.5743,14.6759,14.5598,14.6614,126400.0
2009-02-05 10:40:00,20.21,20.34,20.21,20.32,141100.0,14.6614,14.7557,14.6614,14.7412,141100.0
2009-02-05 10:50:00,20.32,20.56,20.32,20.47,691600.0,14.7412,14.9153,14.7412,14.85,691600.0
2009-02-05 11:00:00,20.48,20.6,20.45,20.54,299300.0,14.8573,14.9443,14.8355,14.9008,299300.0
2009-02-05 11:10:00,20.55,20.56,20.47,20.47,207600.0,14.908,14.9153,14.85,14.85,207600.0
2009-02-05 11:20:00,20.48,20.57,20.47,20.54,92800.0,14.8573,14.9225,14.85,14.9008,92800.0
2009-02-05 11:30:00,20.53,20.63,20.53,20.56,154300.0,14.8935,14.9661,14.8935,14.9153,154300.0
2009-02-05 11:40:00,20.55,20.6,20.55,20.59,140500.0,14.908,14.9443,14.908,14.9371,140500.0
2009-02-05 11:50:00,20.59,20.71,20.58,20.7,153900.0,14.9371,15.0241,14.9298,15.0169,153900.0
2009-02-05 12:00:00,20.71,20.86,20.71,20.83,245600.0,15.0241,15.1329,15.0241,15.1112,245600.0
2009-02-05 12:10:00,20.82,20.9,20.79,20.79,171400.0,15.1039,15.1619,15.0821,15.0821,171400.0
2009-02-05 12:20:00,20.8,20.81,20.71,20.72,1687300.0,15.0894,15.0966,15.0241,15.0314,1687300.0
2009-02-05 12:30:00,20.71,20.74,20.68,20.71,244700.0,15.0241,15.0459,15.0023,15.0241,244700.0
2009-02-05 12:40:00,20.71,20.8,20.71,20.74,176300.0,15.0241,15.0894,15.0241,15.0459,176300.0
2009-02-05 12:50:00,20.73,20.79,20.66,20.77,144300.0,15.0386,15.0821,14.9878,15.0676,144300.0
2009-02-05 13:00:00,20.78,20.83,20.75,20.83,1090400.0,15.0749,15.1112,15.0531,15.1112,1090400.0
2009-02-05 13:10:00,20.83,20.83,20.69,20.71,138300.0,15.1112,15.1112,15.0096,15.0241,138300.0
2009-02-05 13:20:00,20.72,20.72,20.63,20.64,79600.0,15.0314,15.0314,14.9661,14.9733,79600.0
2009-02-05 13:30:00,20.64,20.71,20.64,20.67,151100.0,14.9733,15.0241,14.9733,14.9951,151100.0
2009-02-05 13:40:00,20.67,20.74,20.64,20.73,102100.0,14.9951,15.0459,14.9733,15.0386,102100.0
2009-02-05 13:50:00,20.72,20.73,20.65,20.67,55900.0,15.0314,15.0386,14.9806,14.9951,55900.0
2009-02-05 14:00:00,20.66,20.78,20.66,20.76,112600.0,14.9878,15.0749,14.9878,15.0604,112600.0
2009-02-05 14:10:00,20.76,20.77,20.7,20.73,103200.0,15.0604,15.0676,15.0169,15.0386,103200.0
2009-02-05 14:20:00,20.72,20.84,20.72,20.84,163100.0,15.0314,15.1184,15.0314,15.1184,163100.0
2009-02-05 14:30:00,20.85,20.87,20.79,20.84,187400.0,15.1257,15.1402,15.0821,15.1184,187400.0
2009-02-05 14:40:00,20.84,20.87,20.81,20.81,114200.0,15.1184,15.1402,15.0966,15.0966,114200.0
2009-02-05 14:50:00,20.8,20.8,20.66,20.69,245400.0,15.0894,15.0894,14.9878,15.0096,245400.0
2009-02-05 15:00:00,20.69,20.74,20.6,20.66,1437200.0,15.0096,15.0459,14.9443,14.9878,1437200.0
2009-02-05 15:10:00,20.66,20.73,20.65,20.67,347900.0,14.9878,15.0386,14.9806,14.9951,347900.0
2009-02-05 15:20:00,20.67,20.76,20.66,20.75,121100.0,14.9951,15.0604,14.9878,15.0531,121100.0
2009-02-05 15:30:00,20.76,20.78,20.69,20.71,166700.0,15.0604,15.0749,15.0096,15.0241,166700.0
2009-02-05 15:40:00,20.71,20.77,20.67,20.68,308500.0,15.0241,15.0676,14.9951,15.0023,308500.0
2009-02-05 15:50:00,20.68,20.74,20.63,20.66,443000.0,15.0023,15.0459,14.9661,14.9878,443000.0
2009-02-05 16:00:00,20.64,20.7,20.64,20.7,1400.0,14.9733,15.0169,14.9733,15.0169,1400.0
2009-02-05 16:10:00,20.7,20.7,20.7,20.7,0.0,15.0169,15.0169,15.0169,15.0169,0.0
2009-02-06 09:30:00,20.85,21.0,20.71,20.99,187800.0,15.1257,15.2345,15.0241,15.2272,187800.0
2009-02-06 09:40:00,20.99,21.11,20.99,21.08,238200.0,15.2272,15.3143,15.2272,15.2925,238200.0
2009-02-06 09:50:00,21.07,21.16,21.05,21.13,225400.0,15.2853,15.3506,15.2708,15.3288,225400.0
2009-02-06 10:00:00,21.13,21.15,21.07,21.09,254300.0,15.3288,15.3433,15.2853,15.2998,254300.0
2009-02-06 10:10:00,21.09,21.14,21.08,21.08,269200.0,15.2998,15.336,15.2925,15.2925,269200.0
2009-02-06 10:20:00,21.08,21.12,21.03,21.1,284700.0,15.2925,15.3215,15.2562,15.307,284700.0
2009-02-06 10:30:00,21.1,21.12,21.07,21.1,181900.0,15.307,15.3215,15.2853,15.307,181900.0
2009-02-06 10:40:00,21.1,21.1,21.02,21.07,502700.0,15.307,15.307,15.249,15.2853,502700.0
2009-02-06 10:50:00,21.08,21.11,21.05,21.07,180300.0,15.2925,15.3143,15.2708,15.2853,180300.0
2009-02-06 11:00:00,21.07,21.19,21.07,21.18,467600.0,15.2853,15.3723,15.2853,15.3651,467600.0
2009-02-06 11:10:00,21.17,21.24,21.17,21.21,130600.0,15.3578,15.4086,15.3578,15.3868,130600.0
2009-02-06 11:20:00,21.21,21.21,21.11,21.14,284500.0,15.3868,15.3868,15.3143,15.336,284500.0
2009-02-06 11:30:00,21.14,21.15,21.12,21.13,137700.0,15.336,15.3433,15.3215,15.3288,137700.0
2009-02-06 11:40:00,21.13,21.17,21.12,21.14,78000.0,15.3288,15.3578,15.3215,15.336,78000.0
2009-02-06 11:50:00,21.13,21.19,21.11,21.16,78800.0,15.3288,15.3723,15.3143,15.3506,78800.0
2009-02-06 12:00:00,21.15,21.15,21.11,21.13,76200.0,15.3433,15.3433,15.3143,15.3288,76200.0
2009-02-06 12:10:00,21.14,21.15,21.02,21.02,95700.0,15.336,15.3433,15.249,15.249,95700.0
2009-02-06 12:20:00,21.02,21.11,21.02,21.04,74500.0,15.249,15.3143,15.249,15.2635,74500.0
2009-02-06 12:30:00,21.04,21.14,21.04,21.12,94500.0,15.2635,15.336,15.2635,15.3215,94500.0
2009-02-06 12:40:00,21.13,21.14,21.11,21.13,486300.0,15.3288,15.336,15.3143,15.3288,486300.0
2009-02-06 12:50:00,21.13,21.17,21.11,21.15,848700.0,15.3288,15.3578,15.3143,15.3433,848700.0
2009-02-06 13:00:00,21.15,21.25,21.12,21.24,212000.0,15.3433,15.4158,15.3215,15.4086,212000.0
2009-02-06 13:10:00,21.24,21.27,21.22,21.27,185100.0,15.4086,15.4304,15.3941,15.4304,185100.0
2009-02-06 13:20:00,21.28,21.28,21.24,21.26,646100.0,15.4376,15.4376,15.4086,15.4231,646100.0
2009-02-06 13:30:00,21.26,21.31,21.25,21.29,238900.0,15.4231,15.4594,15.4158,15.4449,238900.0
2009-02-06 13:40:00,21.28,21.28,21.24,21.25,208200.0,15.4376,15.4376,15.4086,15.4158,208200.0
2009-02-06 13:50:00,21.25,21.26,21.23,21.25,234900.0,15.4158,15.4231,15.4013,15.4158,234900.0
2009-02-06 14:00:00,21.25,21.25,21.17,21.2,186000.0,15.4158,15.4158,15.3578,15.3796,186000.0
2009-02-06 14:10:00,21.2,21.27,21.16,21.18,715500.0,15.3796,15.4304,15.3506,15.3651,715500.0
2009-02-06 14:20:00,21.18,21.24,21.16,21.23,472800.0,15.3651,15.4086,15.3506,15.4013,472800.0
2009-02-06 14:30:00,21.24,21.28,21.19,21.21,935000.0,15.4086,15.4376,15.3723,15.3868,935000.0
2009-02-06 14:40:00,21.21,21.24,21.15,21.17,218500.0,15.3868,15.4086,15.3433,15.3578,218500.0
2009-02-06 14:50:00,21.17,21.17,21.1,21.15,444600.0,15.3578,15.3578,15.307,15.3433,444600.0
2009-02-06 15:00:00,21.14,21.16,21.01,21.04,264500.0,15.336,15.3506,15.2417,15.2635,264500.0
2009-02-06 15:10:00,21.03,21.11,21.0,21.09,366200.0,15.2562,15.3143,15.2345,15.2998,366200.0
2009-02-06 15:20:00,21.09,21.15,21.02,21.13,338500.0,15.2998,15.3433,15.249,15.3288,338500.0
2009-02-06 15:30:00,21.13,21.18,21.12,21.17,150200.0,15.3288,15.3651,15.3215,15.3578,150200.0
2009-02-06 15:40:00,21.18,21.27,21.18,21.22,387900.0,15.3651,15.4304,15.3651,15.3941,387900.0
2009-02-06 15:50:00,21.23,21.25,21.13,21.16,749600.0,15.4013,15.4158,15.3288,15.3506,749600.0
2009-02-06 16:00:00,21.14,21.14,21.08,21.1,20700.0,15.336,15.336,15.2925,15.307,20700.0
2009-02-06 16:10:00,21.1,21.1,21.1,21.1,0.0,15.307,15.307,15.307,15.307,0.0
2009-02-09 09:30:00,21.19,21.22,21.05,21.14,186600.0,15.3723,15.3941,15.2708,15.336,186600.0
2009-02-09 09:40:00,21.13,21.34,21.13,21.33,186200.0,15.3288,15.4811,15.3288,15.4739,186200.0
2009-02-09 09:50:00,21.33,21.34,21.23,21.3,203900.0,15.4739,15.4811,15.4013,15.4521,203900.0
2009-02-09 10:00:00,21.3,21.3,21.17,21.24,274400.0,15.4521,15.4521,15.3578,15.4086,274400.0
2009-02-09 10:10:00,21.25,21.32,21.24,21.29,128400.0,15.4158,15.4666,15.4086,15.4449,128400.0
2009-02-09 10:20:00,21.3,21.33,21.27,21.27,87200.0,15.4521,15.4739,15.4304,15.4304,87200.0
2009-02-09 10:30:00,21.27,21.37,21.25,21.37,153100.0,15.4304,15.5029,15.4158,15.5029,153100.0
2009-02-09 10:40:00,21.38,21.58,21.38,21.57,300500.0,15.5102,15.6552,15.5102,15.648,300500.0
2009-02-09 10:50:00,21.56,21.66,21.53,21.66,331300.0,15.6407,15.7133,15.619,15.7133,331300.0
2009-02-09 11:00:00,21.66,21.68,21.58,21.63,249900.0,15.7133,15.7278,15.6552,15.6915,249900.0
2009-02-09 11:10:00,21.62,21.63,21.53,21.55,366900.0,15.6843,15.6915,15.619,15.6335,366900.0
2009-02-09 11:20:00,21.55,21.59,21.53,21.56,136600.0,15.6335,15.6625,15.619,15.6407,136600.0
2009-02-09 11:30:00,21.56,21.56,21.52,21.53,90600.0,15.6407,15.6407,15.6117,15.619,90600.0
2009-02-09 11:40:00,21.53,21.53,21.48,21.5,239000.0,15.619,15.619,15.5827,15.5972,239000.0
2009-02-09 11:50:00,21.5,21.54,21.5,21.54,143200.0,15.5972,15.6262,15.5972,15.6262,143200.0
2009-02-09 12:00:00,21.55,21.59,21.52,21.53,111200.0,15.6335,15.6625,15.6117,15.619,111200.0
2009-02-09 12:10:00,21.53,21.61,21.53,21.61,68200.0,15.619,15.677,15.619,15.677,68200.0
2009-02-09 12:20:00,21.61,21.65,21.58,21.64,389000.0,15.677,15.706,15.6552,15.6988,389000.0
2009-02-09 12:30:00,21.64,21.67,21.61,21.62,376300.0,15.6988,15.7205,15.677,15.6843,376300.0
2009-02-09 12:40:00,21.63,21.65,21.58,21.62,142200.0,15.6915,15.706,15.6552,15.6843,142200.0
2009-02-09 12:50:00,21.62,21.68,21.62,21.66,51700.0,15.6843,15.7278,15.6843,15.7133,51700.0
2009-02-09 13:00:00,21.66,21.71,21.65,21.71,99800.0,15.7133,15.7496,15.706,15.7496,99800.0
2009-02-09 13:10:00,21.7,21.72,21.66,21.66,64700.0,15.7423,15.7568,15.7133,15.7133,64700.0
2009-02-09 13:20:00,21.67,21.67,21.61,21.61,289100.0,15.7205,15.7205,15.677,15.677,289100.0
2009-02-09 13:30:00,21.61,21.61,21.49,21.53,287700.0,15.677,15.677,15.59,15.619,287700.0
2009-02-09 13:40:00,21.53,21.56,21.52,21.56,98400.0,15.619,15.6407,15.6117,15.6407,98400.0
2009-02-09 13:50:00,21.55,21.61,21.54,21.6,341500.0,15.6335,15.677,15.6262,15.6698,341500.0
2009-02-09 14:00:00,21.6,21.64,21.6,21.63,57900.0,15.6698,15.6988,15.6698,15.6915,57900.0
2009-02-09 14:10:00,21.63,21.63,21.48,21.49,98300.0,15.6915,15.6915,15.5827,15.59,98300.0
2009-02-09 14:20:00,21.5,21.53,21.42,21.45,150700.0,15.5972,15.619,15.5392,15.5609,150700.0
2009-02-09 14:30:00,21.46,21.51,21.45,21.51,160100.0,15.5682,15.6045,15.5609,15.6045,160100.0
2009-02-09 14:40:00,21.51,21.52,21.42,21.46,201700.0,15.6045,15.6117,15.5392,15.5682,201700.0
2009-02-09 14:50:00,21.47,21.51,21.47,21.49,64000.0,15.5754,15.6045,15.5754,15.59,64000.0
2009-02-09 15:00:00,21.49,21.51,21.46,21.48,131700.0,15.59,15.6045,15.5682,15.5827,131700.0
2009-02-09 15:10:00,21.48,21.56,21.46,21.55,291900.0,15.5827,15.6407,15.5682,15.6335,291900.0
2009-02-09 15:20:00,21.55,21.64,21.55,21.64,164800.0,15.6335,15.6988,15.6335,15.6988,164800.0
2009-02-09 15:30:00,21.64,21.67,21.57,21.57,235600.0,15.6988,15.7205,15.648,15.648,235600.0
2009-02-09 15:40:00,21.57,21.62,21.55,21.61,283500.0,15.648,15.6843,15.6335,15.677,283500.0
2009-02-09 15:50:00,21.61,21.63,21.57,21.59,1056500.0,15.677,15.6915,15.648,15.6625,1056500.0
2009-02-09 16:00:00,21.63,21.63,21.54,21.55,6300.0,15.6915,15.6915,15.6262,15.6335,6300.0
2009-02-09 16:10:00,21.55,21.55,21.55,21.55,0.0,15.6335,15.6335,15.6335,15.6335,0.0
2009-02-10 09:30:00,21.43,21.5,21.32,21.44,104700.0,15.5464,15.5972,15.4666,15.5537,104700.0
2009-02-10 09:40:00,21.45,21.53,21.37,21.5,139700.0,15.5609,15.619,15.5029,15.5972,139700.0
2009-02-10 09:50:00,21.5,21.55,21.42,21.44,118500.0,15.5972,15.6335,15.5392,15.5537,118500.0
2009-02-10 10:00:00,21.44,21.5,21.39,21.47,127600.0,15.5537,15.5972,15.5174,15.5754,127600.0
2009-02-10 10:10:00,21.47,21.47,21.29,21.29,164800.0,15.5754,15.5754,15.4449,15.4449,164800.0
2009-02-10 10:20:00,21.29,21.29,21.17,21.21,318200.0,15.4449,15.4449,15.3578,15.3868,318200.0
2009-02-10 10:30:00,21.21,21.27,21.19,21.21,120300.0,15.3868,15.4304,15.3723,15.3868,120300.0
2009-02-10 10:40:00,21.21,21.28,21.19,21.28,260000.0,15.3868,15.4376,15.3723,15.4376,260000.0
2009-02-10 10:50:00,21.27,21.31,21.25,21.3,101100.0,15.4304,15.4594,15.4158,15.4521,101100.0
2009-02-10 11:00:00,21.3,21.45,20.97,21.02,495900.0,15.4521,15.5609,15.2127,15.249,495900.0
2009-02-10 11:10:00,21.03,21.05,20.9,21.0,294500.0,15.2562,15.2708,15.1619,15.2345,294500.0
2009-02-10 11:20:00,21.01,21.1,20.96,21.02,354900.0,15.2417,15.307,15.2055,15.249,354900.0
2009-02-10 11:30:00,21.02,21.03,20.6,20.61,648300.0,15.249,15.2562,14.9443,14.9516,648300.0
2009-02-10 11:40:00,20.59,20.65,20.5,20.58,344500.0,14.9371,14.9806,14.8718,14.9298,344500.0
2009-02-10 11:50:00,20.57,20.67,20.51,20.65,222600.0,14.9225,14.9951,14.879,14.9806,222600.0
2009-02-10 12:00:00,20.65,20.73,20.63,20.64,269200.0,14.9806,15.0386,14.9661,14.9733,269200.0
2009-02-10 12:10:00,20.65,20.73,20.65,20.7,133400.0,14.9806,15.0386,14.9806,15.0169,133400.0
2009-02-10 12:20:00,20.68,20.72,20.63,20.66,70000.0,15.0023,15.0314,14.9661,14.9878,70000.0
2009-02-10 12:30:00,20.66,20.72,20.6,20.71,138700.0,14.9878,15.0314,14.9443,15.0241,138700.0
2009-02-10 12:40:00,20.72,20.78,20.7,20.77,210100.0,15.0314,15.0749,15.0169,15.0676,210100.0
2009-02-10 12:50:00,20.77,20.83,20.77,20.79,182200.0,15.0676,15.1112,15.0676,15.0821,182200.0
2009-02-10 13:00:00,20.79,20.79,20.59,20.63,142900.0,15.0821,15.0821,14.9371,14.9661,142900.0
2009-02-10 13:10:00,20.63,20.66,20.55,20.55,156200.0,14.9661,14.9878,14.908,14.908,156200.0
2009-02-10 13:20:00,20.55,20.55,20.43,20.51,244400.0,14.908,14.908,14.821,14.879,244400.0
2009-02-10 13:30:00,20.5,20.61,20.48,20.59,177500.0,14.8718,14.9516,14.8573,14.9371,177500.0
2009-02-10 13:40:00,20.59,20.6,20.55,20.56,110500.0,14.9371,14.9443,14.908,14.9153,110500.0
2009-02-10 13:50:00,20.57,20.58,20.52,20.54,78300.0,14.9225,14.9298,14.8863,14.9008,78300.0
2009-02-10 14:00:00,20.53,20.6,20.51,20.56,165800.0,14.8935,14.9443,14.879,14.9153,165800.0
2009-02-10 14:10:00,20.57,20.57,20.47,20.51,88600.0,14.9225,14.9225,14.85,14.879,88600.0
2009-02-10 14:20:00,20.51,20.51,20.4,20.42,69000.0,14.879,14.879,14.7992,14.8137,69000.0
2009-02-10 14:30:00,20.41,20.41,20.34,20.4,172800.0,14.8065,14.8065,14.7557,14.7992,172800.0
2009-02-10 14:40:00,20.41,20.49,20.41,20.46,109000.0,14.8065,14.8645,14.8065,14.8427,109000.0
2009-02-10 14:50:00,20.45,20.45,20.34,20.34,103600.0,14.8355,14.8355,14.7557,14.7557,103600.0
2009-02-10 15:00:00,20.36,20.51,20.36,20.49,190100.0,14.7702,14.879,14.7702,14.8645,190100.0
2009-02-10 15:10:00,20.49,20.5,20.34,20.37,195200.0,14.8645,14.8718,14.7557,14.7775,195200.0
2009-02-10 15:20:00,20.36,20.45,20.32,20.41,228400.0,14.7702,14.8355,14.7412,14.8065,228400.0
2009-02-10 15:30:00,20.4,20.49,20.37,20.38,259900.0,14.7992,14.8645,14.7775,14.7847,259900.0
2009-02-10 15:40:00,20.38,20.56,20.32,20.51,473500.0,14.7847,14.9153,14.7412,14.879,473500.0
2009-02-10 15:50:00,20.51,20.59,20.45,20.45,601200.0,14.879,14.9371,14.8355,14.8355,601200.0
2009-02-10 16:00:00,20.45,20.46,20.33,20.33,124200.0,14.8355,14.8427,14.7484,14.7484,124200.0
2009-02-10 16:10:00,20.33,20.33,20.33,20.33,0.0,14.7484,14.7484,14.7484,14.7484,0.0
2009-02-11 09:30:00,20.57,20.72,20.52,20.65,373400.0,14.9225,15.0314,14.8863,14.9806,373400.0
2009-02-11 09:40:00,20.66,20.74,20.61,20.74,116200.0,14.9878,15.0459,14.9516,15.0459,116200.0
2009-02-11 09:50:00,20.73,20.76,20.69,20.69,90100.0,15.0386,15.0604,15.0096,15.0096,90100.0
2009-02-11 10:00:00,20.69,20.77,20.63,20.64,155200.0,15.0096,15.0676,14.9661,14.9733,155200.0
2009-02-11 10:10:00,20.64,20.69,20.57,20.59,310200.0,14.9733,15.0096,14.9225,14.9371,310200.0
2009-02-11 10:20:00,20.59,20.63,20.51,20.51,72600.0,14.9371,14.9661,14.879,14.879,72600.0
2009-02-11 10:30:00,20.5,20.51,20.43,20.46,123800.0,14.8718,14.879,14.821,14.8427,123800.0
2009-02-11 10:40:00,20.46,20.61,20.46,20.61,103900.0,14.8427,14.9516,14.8427,14.9516,103900.0
2009-02-11 10:50:00,20.61,20.67,20.61,20.65,103000.0,14.9516,14.9951,14.9516,14.9806,103000.0
2009-02-11 11:00:00,20.65,20.65,20.57,20.57,89800.0,14.9806,14.9806,14.9225,14.9225,89800.0
2009-02-11 11:10:00,20.57,20.74,20.56,20.72,195200.0,14.9225,15.0459,14.9153,15.0314,195200.0
2009-02-11 11:20:00,20.72,20.73,20.67,20.71,87100.0,15.0314,15.0386,14.9951,15.0241,87100.0
2009-02-11 11:30:00,20.72,20.78,20.71,20.71,81400.0,15.0314,15.0749,15.0241,15.0241,81400.0
2009-02-11 11:40:00,20.71,20.71,20.61,20.61,77600.0,15.0241,15.0241,14.9516,14.9516,77600.0
2009-02-11 11:50:00,20.61,20.66,20.6,20.62,100200.0,14.9516,14.9878,14.9443,14.9588,100200.0
2009-02-11 12:00:00,20.62,20.67,20.61,20.66,63900.0,14.9588,14.9951,14.9516,14.9878,63900.0
2009-02-11 12:10:00,20.66,20.67,20.54,20.57,83000.0,14.9878,14.9951,14.9008,14.9225,83000.0
2009-02-11 12:20:00,20.57,20.63,20.55,20.62,44100.0,14.9225,14.9661,14.908,14.9588,44100.0
2009-02-11 12:30:00,20.62,20.66,20.57,20.66,148200.0,14.9588,14.9878,14.9225,14.9878,148200.0
2009-02-11 12:40:00,20.67,20.73,20.67,20.69,93800.0,14.9951,15.0386,14.9951,15.0096,93800.0
2009-02-11 12:50:00,20.69,20.71,20.58,20.6,101300.0,15.0096,15.0241,14.9298,14.9443,101300.0
2009-02-11 13:00:00,20.6,20.65,20.54,20.55,163500.0,14.9443,14.9806,14.9008,14.908,163500.0
2009-02-11 13:10:00,20.55,20.6,20.54,20.57,77700.0,14.908,14.9443,14.9008,14.9225,77700.0
2009-02-11 13:20:00,20.58,20.62,20.55,20.59,84400.0,14.9298,14.9588,14.908,14.9371,84400.0
2009-02-11 13:30:00,20.58,20.58,20.49,20.49,49400.0,14.9298,14.9298,14.8645,14.8645,49400.0
2009-02-11 13:40:00,20.49,20.49,20.35,20.36,110900.0,14.8645,14.8645,14.7629,14.7702,110900.0
2009-02-11 13:50:00,20.36,20.4,20.35,20.39,53900.0,14.7702,14.7992,14.7629,14.792,53900.0
2009-02-11 14:00:00,20.39,20.46,20.39,20.46,65500.0,14.792,14.8427,14.792,14.8427,65500.0
2009-02-11 14:10:00,20.46,20.47,20.36,20.39,175500.0,14.8427,14.85,14.7702,14.792,175500.0
2009-02-11 14:20:00,20.38,20.53,20.36,20.51,314900.0,14.7847,14.8935,14.7702,14.879,314900.0
2009-02-11 14:30:00,20.5,20.59,20.48,20.56,270600.0,14.8718,14.9371,14.8573,14.9153,270600.0
2009-02-11 14:40:00,20.56,20.58,20.52,20.53,152700.0,14.9153,14.9298,14.8863,14.8935,152700.0
2009-02-11 14:50:00,20.52,20.73,20.52,20.7,599600.0,14.8863,15.0386,14.8863,15.0169,599600.0
2009-02-11 15:00:00,20.7,20.72,20.62,20.62,533500.0,15.0169,15.0314,14.9588,14.9588,533500.0
2009-02-11 15:10:00,20.62,20.73,20.62,20.65,250300.0,14.9588,15.0386,14.9588,14.9806,250300.0
2009-02-11 15:20:00,20.64,20.64,20.58,20.62,178200.0,14.9733,14.9733,14.9298,14.9588,178200.0
2009-02-11 15:30:00,20.61,20.66,20.52,20.54,173800.0,14.9516,14.9878,14.8863,14.9008,173800.0
2009-02-11 15:40:00,20.54,20.56,20.48,20.53,216600.0,14.9008,14.9153,14.8573,14.8935,216600.0
2009-02-11 15:50:00,20.53,20.59,20.52,20.59,271500.0,14.8935,14.9371,14.8863,14.9371,271500.0
2009-02-11 16:00:00,20.57,20.57,20.47,20.47,1700.0,14.9225,14.9225,14.85,14.85,1700.0
2009-02-11 16:10:00,20.47,20.47,20.47,20.47,0.0,14.85,14.85,14.85,14.85,0.0
2009-02-12 09:30:00,20.29,20.3,20.05,20.07,260700.0,14.7194,14.7267,14.5453,14.5598,260700.0
2009-02-12 09:40:00,20.06,20.08,20.01,20.06,232500.0,14.5526,14.5671,14.5163,14.5526,232500.0
2009-02-12 09:50:00,20.07,20.07,19.88,19.92,227600.0,14.5598,14.5598,14.422,14.451,227600.0
2009-02-12 10:00:00,19.92,19.97,19.81,19.97,368800.0,14.451,14.4873,14.3712,14.4873,368800.0
2009-02-12 10:10:00,19.97,20.0,19.89,19.92,328800.0,14.4873,14.509,14.4292,14.451,328800.0
2009-02-12 10:20:00,19.92,20.03,19.88,20.02,603700.0,14.451,14.5308,14.422,14.5235,603700.0
2009-02-12 10:30:00,20.02,20.02,19.96,19.96,171400.0,14.5235,14.5235,14.48,14.48,171400.0
2009-02-12 10:40:00,19.97,20.1,19.93,20.09,128900.0,14.4873,14.5816,14.4583,14.5743,128900.0
2009-02-12 10:50:00,20.09,20.1,20.01,20.04,158100.0,14.5743,14.5816,14.5163,14.5381,158100.0
2009-02-12 11:00:00,20.04,20.07,19.98,20.06,192700.0,14.5381,14.5598,14.4945,14.5526,192700.0
2009-02-12 11:10:00,20.07,20.07,19.91,19.93,216100.0,14.5598,14.5598,14.4437,14.4583,216100.0
2009-02-12 11:20:00,19.92,20.03,19.89,20.01,89600.0,14.451,14.5308,14.4292,14.5163,89600.0
2009-02-12 11:30:00,20.01,20.07,20.01,20.05,140800.0,14.5163,14.5598,14.5163,14.5453,140800.0
2009-02-12 11:40:00,20.05,20.17,20.05,20.16,276200.0,14.5453,14.6324,14.5453,14.6251,276200.0
2009-02-12 11:50:00,20.16,20.19,20.06,20.07,1652700.0,14.6251,14.6469,14.5526,14.5598,1652700.0
2009-02-12 12:00:00,20.06,20.12,20.06,20.09,220100.0,14.5526,14.5961,14.5526,14.5743,220100.0
2009-02-12 12:10:00,20.09,20.1,20.06,20.1,83800.0,14.5743,14.5816,14.5526,14.5816,83800.0
2009-02-12 12:20:00,20.1,20.19,20.1,20.17,86700.0,14.5816,14.6469,14.5816,14.6324,86700.0
2009-02-12 12:30:00,20.17,20.18,20.15,20.16,51200.0,14.6324,14.6396,14.6179,14.6251,51200.0
2009-02-12 12:40:00,20.16,20.18,20.11,20.13,204200.0,14.6251,14.6396,14.5888,14.6033,204200.0
2009-02-12 12:50:00,20.12,20.13,20.08,20.08,41600.0,14.5961,14.6033,14.5671,14.5671,41600.0
2009-02-12 13:00:00,20.08,20.08,19.99,20.03,109800.0,14.5671,14.5671,14.5018,14.5308,109800.0
2009-02-12 13:10:00,20.04,20.07,19.95,19.95,111800.0,14.5381,14.5598,14.4728,14.4728,111800.0
2009-02-12 13:20:00,19.95,20.01,19.93,19.97,218500.0,14.4728,14.5163,14.4583,14.4873,218500.0
2009-02-12 13:30:00,19.97,20.01,19.9,19.9,264100.0,14.4873,14.5163,14.4365,14.4365,264100.0
2009-02-12 13:40:00,19.9,19.91,19.86,19.91,276600.0,14.4365,14.4437,14.4075,14.4437,276600.0
2009-02-12 13:50:00,19.92,20.02,19.92,20.01,209100.0,14.451,14.5235,14.451,14.5163,209100.0
2009-02-12 14:00:00,20.0,20.0,19.89,19.96,250900.0,14.509,14.509,14.4292,14.48,250900.0
2009-02-12 14:10:00,19.96,20.05,19.95,19.99,297400.0,14.48,14.5453,14.4728,14.5018,297400.0
2009-02-12 14:20:00,19.99,20.01,19.9,19.92,188600.0,14.5018,14.5163,14.4365,14.451,188600.0
2009-02-12 14:30:00,19.91,19.95,19.82,19.84,304400.0,14.4437,14.4728,14.3785,14.393,304400.0
2009-02-12 14:40:00,19.84,19.85,19.76,19.79,400000.0,14.393,14.4002,14.3349,14.3567,400000.0
2009-02-12 14:50:00,19.8,19.8,19.74,19.76,202300.0,14.3639,14.3639,14.3204,14.3349,202300.0
2009-02-12 15:00:00,19.76,19.8,19.7,19.8,457500.0,14.3349,14.3639,14.2914,14.3639,457500.0
2009-02-12 15:10:00,19.81,19.94,19.81,19.93,469500.0,14.3712,14.4655,14.3712,14.4583,469500.0
2009-02-12 15:20:00,19.92,20.14,19.87,20.14,955900.0,14.451,14.6106,14.4147,14.6106,955900.0
2009-02-12 15:30:00,20.14,20.17,20.03,20.09,704500.0,14.6106,14.6324,14.5308,14.5743,704500.0
2009-02-12 15:40:00,20.1,20.34,20.1,20.26,723400.0,14.5816,14.7557,14.5816,14.6977,723400.0
2009-02-12 15:50:00,20.26,20.4,20.25,20.34,717100.0,14.6977,14.7992,14.6904,14.7557,717100.0
2009-02-12 16:00:00,20.31,20.42,20.29,20.42,9700.0,14.7339,14.8137,14.7194,14.8137,9700.0
2009-02-12 16:10:00,20.42,20.42,20.42,20.42,0.0,14.8137,14.8137,14.8137,14.8137,0.0
2009-02-13 09:30:00,20.41,20.46,20.33,20.33,227400.0,14.8065,14.8427,14.7484,14.7484,227400.0
2009-02-13 09:40:00,20.33,20.41,20.32,20.41,196300.0,14.7484,14.8065,14.7412,14.8065,196300.0
2009-02-13 09:50:00,20.41,20.53,20.37,20.53,693200.0,14.8065,14.8935,14.7775,14.8935,693200.0
2009-02-13 10:00:00,20.53,20.57,20.51,20.53,230900.0,14.8935,14.9225,14.879,14.8935,230900.0
2009-02-13 10:10:00,20.53,20.58,20.47,20.49,269300.0,14.8935,14.9298,14.85,14.8645,269300.0
2009-02-13 10:20:00,20.5,20.63,20.49,20.63,280500.0,14.8718,14.9661,14.8645,14.9661,280500.0
2009-02-13 10:30:00,20.63,20.76,20.63,20.74,506400.0,14.9661,15.0604,14.9661,15.0459,506400.0
2009-02-13 10:40:00,20.74,20.76,20.66,20.67,325300.0,15.0459,15.0604,14.9878,14.9951,325300.0
2009-02-13 10:50:00,20.66,20.73,20.66,20.69,213800.0,14.9878,15.0386,14.9878,15.0096,213800.0
2009-02-13 11:00:00,20.69,20.69,20.58,20.6,381200.0,15.0096,15.0096,14.9298,14.9443,381200.0
2009-02-13 11:10:00,20.61,20.63,20.53,20.54,121800.0,14.9516,14.9661,14.8935,14.9008,121800.0
2009-02-13 11:20:00,20.54,20.54,20.45,20.5,244800.0,14.9008,14.9008,14.8355,14.8718,244800.0
2009-02-13 11:30:00,20.49,20.54,20.47,20.52,224200.0,14.8645,14.9008,14.85,14.8863,224200.0
2009-02-13 11:40:00,20.53,20.54,20.37,20.39,163000.0,14.8935,14.9008,14.7775,14.792,163000.0
2009-02-13 11:50:00,20.39,20.43,20.36,20.39,160100.0,14.792,14.821,14.7702,14.792,160100.0
2009-02-13 12:00:00,20.38,20.44,20.38,20.42,59500.0,14.7847,14.8282,14.7847,14.8137,59500.0
2009-02-13 12:10:00,20.42,20.45,20.35,20.4,215700.0,14.8137,14.8355,14.7629,14.7992,215700.0
2009-02-13 12:20:00,20.39,20.46,20.37,20.45,190100.0,14.792,14.8427,14.7775,14.8355,190100.0
2009-02-13 12:30:00,20.45,20.47,20.4,20.42,139600.0,14.8355,14.85,14.7992,14.8137,139600.0
2009-02-13 12:40:00,20.41,20.42,20.35,20.38,113600.0,14.8065,14.8137,14.7629,14.7847,113600.0
2009-02-13 12:50:00,20.38,20.38,20.3,20.35,124400.0,14.7847,14.7847,14.7267,14.7629,124400.0
2009-02-13 13:00:00,20.34,20.38,20.32,20.37,78600.0,14.7557,14.7847,14.7412,14.7775,78600.0
2009-02-13 13:10:00,20.36,20.43,20.32,20.41,132100.0,14.7702,14.821,14.7412,14.8065,132100.0
2009-02-13 13:20:00,20.41,20.43,20.38,20.41,62400.0,14.8065,14.821,14.7847,14.8065,62400.0
2009-02-13 13:30:00,20.41,20.43,20.39,20.41,150100.0,14.8065,14.821,14.792,14.8065,150100.0
2009-02-13 13:40:00,20.41,20.55,20.4,20.55,157700.0,14.8065,14.908,14.7992,14.908,157700.0
2009-02-13 13:50:00,20.56,20.61,20.54,20.56,212600.0,14.9153,14.9516,14.9008,14.9153,212600.0
2009-02-13 14:00:00,20.56,20.61,20.48,20.5,170000.0,14.9153,14.9516,14.8573,14.8718,170000.0
2009-02-13 14:10:00,20.51,20.55,20.45,20.54,135800.0,14.879,14.908,14.8355,14.9008,135800.0
2009-02-13 14:20:00,20.54,20.56,20.49,20.51,238100.0,14.9008,14.9153,14.8645,14.879,238100.0
2009-02-13 14:30:00,20.5,20.5,20.43,20.5,167200.0,14.8718,14.8718,14.821,14.8718,167200.0
2009-02-13 14:40:00,20.5,20.54,20.45,20.48,220900.0,14.8718,14.9008,14.8355,14.8573,220900.0
2009-02-13 14:50:00,20.48,20.54,20.45,20.48,97200.0,14.8573,14.9008,14.8355,14.8573,97200.0
2009-02-13 15:00:00,20.49,20.52,20.39,20.42,162500.0,14.8645,14.8863,14.792,14.8137,162500.0
2009-02-13 15:10:00,20.43,20.43,20.32,20.35,137400.0,14.821,14.821,14.7412,14.7629,137400.0
2009-02-13 15:20:00,20.35,20.46,20.35,20.45,147100.0,14.7629,14.8427,14.7629,14.8355,147100.0
2009-02-13 15:30:00,20.45,20.52,20.42,20.46,270800.0,14.8355,14.8863,14.8137,14.8427,270800.0
2009-02-13 15:40:00,20.45,20.53,20.42,20.5,396300.0,14.8355,14.8935,14.8137,14.8718,396300.0
2009-02-13 15:50:00,20.51,20.51,20.34,20.34,363000.0,14.879,14.879,14.7557,14.7557,363000.0
2009-02-13 16:00:00,20.33,20.36,20.23,20.36,20200.0,14.7484,14.7702,14.6759,14.7702,20200.0
2009-02-13 16:10:00,20.36,20.36,20.36,20.36,0.0,14.7702,14.7702,14.7702,14.7702,0.0
2009-02-17 09:30:00,19.64,19.82,19.52,19.52,648900.0,14.2479,14.3785,14.1608,14.1608,648900.0
2009-02-17 09:40:00,19.52,19.59,19.35,19.37,1246500.0,14.1608,14.2116,14.0375,14.052,1246500.0
2009-02-17 09:50:00,19.37,19.44,19.28,19.41,1277900.0,14.052,14.1028,13.9867,14.081,1277900.0
2009-02-17 10:00:00,19.4,19.49,19.39,19.49,701400.0,14.0738,14.1391,14.0665,14.1391,701400.0
2009-02-17 10:10:00,19.5,19.53,19.42,19.42,686600.0,14.1463,14.1681,14.0883,14.0883,686600.0
2009-02-17 10:20:00,19.43,19.51,19.41,19.51,549200.0,14.0955,14.1536,14.081,14.1536,549200.0
2009-02-17 10:30:00,19.52,19.6,19.47,19.5,587800.0,14.1608,14.2189,14.1245,14.1463,587800.0
2009-02-17 10:40:00,19.51,19.6,19.48,19.54,499000.0,14.1536,14.2189,14.1318,14.1753,499000.0
2009-02-17 10:50:00,19.54,19.64,19.54,19.58,410200.0,14.1753,14.2479,14.1753,14.2043,410200.0
2009-02-17 11:00:00,19.57,19.58,19.51,19.53,271700.0,14.1971,14.2043,14.1536,14.1681,271700.0
2009-02-17 11:10:00,19.53,19.6,19.53,19.56,83900.0,14.1681,14.2189,14.1681,14.1898,83900.0
2009-02-17 11:20:00,19.56,19.61,19.51,19.51,126600.0,14.1898,14.2261,14.1536,14.1536,126600.0
2009-02-17 11:30:00,19.51,19.51,19.44,19.46,204900.0,14.1536,14.1536,14.1028,14.1173,204900.0
2009-02-17 11:40:00,19.47,19.51,19.45,19.46,232900.0,14.1245,14.1536,14.11,14.1173,232900.0
2009-02-17 11:50:00,19.47,19.47,19.41,19.43,210900.0,14.1245,14.1245,14.081,14.0955,210900.0
2009-02-17 12:00:00,19.44,19.5,19.43,19.46,127400.0,14.1028,14.1463,14.0955,14.1173,127400.0
2009-02-17 12:10:00,19.46,19.49,19.43,19.47,171200.0,14.1173,14.1391,14.0955,14.1245,171200.0
2009-02-17 12:20:00,19.47,19.47,19.4,19.46,163300.0,14.1245,14.1245,14.0738,14.1173,163300.0
2009-02-17 12:30:00,19.46,19.5,19.46,19.49,262900.0,14.1173,14.1463,14.1173,14.1391,262900.0
2009-02-17 12:40:00,19.5,19.53,19.48,19.48,92800.0,14.1463,14.1681,14.1318,14.1318,92800.0
2009-02-17 12:50:00,19.48,19.53,19.46,19.52,1243900.0,14.1318,14.1681,14.1173,14.1608,1243900.0
2009-02-17 13:00:00,19.53,19.54,19.43,19.44,428900.0,14.1681,14.1753,14.0955,14.1028,428900.0
2009-02-17 13:10:00,19.44,19.49,19.42,19.43,149900.0,14.1028,14.1391,14.0883,14.0955,149900.0
2009-02-17 13:20:00,19.43,19.43,19.38,19.42,157800.0,14.0955,14.0955,14.0593,14.0883,157800.0
2009-02-17 13:30:00,19.42,19.48,19.38,19.45,91300.0,14.0883,14.1318,14.0593,14.11,91300.0
2009-02-17 13:40:00,19.45,19.61,19.44,19.57,532700.0,14.11,14.2261,14.1028,14.1971,532700.0
2009-02-17 13:50:00,19.58,19.58,19.45,19.49,92200.0,14.2043,14.2043,14.11,14.1391,92200.0
2009-02-17 14:00:00,19.49,19.59,19.45,19.55,88800.0,14.1391,14.2116,14.11,14.1826,88800.0
2009-02-17 14:10:00,19.55,19.58,19.54,19.55,137000.0,14.1826,14.2043,14.1753,14.1826,137000.0
2009-02-17 14:20:00,19.55,19.58,19.48,19.49,125800.0,14.1826,14.2043,14.1318,14.1391,125800.0
2009-02-17 14:30:00,19.49,19.63,19.49,19.6,238700.0,14.1391,14.2406,14.1391,14.2189,238700.0
2009-02-17 14:40:00,19.6,19.61,19.51,19.52,215500.0,14.2189,14.2261,14.1536,14.1608,215500.0
2009-02-17 14:50:00,19.52,19.57,19.46,19.51,302600.0,14.1608,14.1971,14.1173,14.1536,302600.0
2009-02-17 15:00:00,19.5,19.55,19.44,19.53,168500.0,14.1463,14.1826,14.1028,14.1681,168500.0
2009-02-17 15:10:00,19.53,19.56,19.43,19.44,296700.0,14.1681,14.1898,14.0955,14.1028,296700.0
2009-02-17 15:20:00,19.43,19.49,19.39,19.43,635000.0,14.0955,14.1391,14.0665,14.0955,635000.0
2009-02-17 15:30:00,19.43,19.69,19.43,19.64,661600.0,14.0955,14.2841,14.0955,14.2479,661600.0
2009-02-17 15:40:00,19.63,19.64,19.46,19.46,652300.0,14.2406,14.2479,14.1173,14.1173,652300.0
2009-02-17 15:50:00,19.46,19.49,19.38,19.39,733700.0,14.1173,14.1391,14.0593,14.0665,733700.0
2009-02-17 16:00:00,19.38,19.5,19.31,19.45,131400.0,14.0593,14.1463,14.0085,14.11,131400.0
2009-02-17 16:10:00,19.45,19.45,19.45,19.45,0.0,14.11,14.11,14.11,14.11,0.0
2009-02-18 09:30:00,19.47,19.63,19.43,19.43,136900.0,14.1245,14.2406,14.0955,14.0955,136900.0
2009-02-18 09:40:00,19.42,19.52,19.38,19.41,198100.0,14.0883,14.1608,14.0593,14.081,198100.0
2009-02-18 09:50:00,19.41,19.44,19.27,19.27,135900.0,14.081,14.1028,13.9795,13.9795,135900.0
2009-02-18 10:00:00,19.28,19.32,19.18,19.18,354100.0,13.9867,14.0157,13.9142,13.9142,354100.0
2009-02-18 10:10:00,19.18,19.24,19.13,19.19,502900.0,13.9142,13.9577,13.8779,13.9214,502900.0
2009-02-18 10:20:00,19.2,19.32,19.2,19.29,168800.0,13.9287,14.0157,13.9287,13.994,168800.0
2009-02-18 10:30:00,19.3,19.39,19.3,19.32,397000.0,14.0012,14.0665,14.0012,14.0157,397000.0
2009-02-18 10:40:00,19.33,19.42,19.32,19.34,164900.0,14.023,14.0883,14.0157,14.0302,164900.0
2009-02-18 10:50:00,19.34,19.35,19.26,19.33,274000.0,14.0302,14.0375,13.9722,14.023,274000.0
2009-02-18 11:00:00,19.33,19.35,19.27,19.35,75000.0,14.023,14.0375,13.9795,14.0375,75000.0
2009-02-18 11:10:00,19.35,19.49,19.34,19.46,161100.0,14.0375,14.1391,14.0302,14.1173,161100.0
2009-02-18 11:20:00,19.47,19.57,19.47,19.53,378000.0,14.1245,14.1971,14.1245,14.1681,378000.0
2009-02-18 11:30:00,19.53,19.53,19.47,19.51,200900.0,14.1681,14.1681,14.1245,14.1536,200900.0
2009-02-18 11:40:00,19.51,19.59,19.48,19.52,74900.0,14.1536,14.2116,14.1318,14.1608,74900.0
2009-02-18 11:50:00,19.51,19.58,19.5,19.54,81900.0,14.1536,14.2043,14.1463,14.1753,81900.0
2009-02-18 12:00:00,19.53,19.64,19.51,19.63,173300.0,14.1681,14.2479,14.1536,14.2406,173300.0
2009-02-18 12:10:00,19.64,19.66,19.59,19.59,160600.0,14.2479,14.2624,14.2116,14.2116,160600.0
2009-02-18 12:20:00,19.58,19.62,19.52,19.54,130300.0,14.2043,14.2334,14.1608,14.1753,130300.0
2009-02-18 12:30:00,19.55,19.58,19.46,19.46,113700.0,14.1826,14.2043,14.1173,14.1173,113700.0
2009-02-18 12:40:00,19.46,19.51,19.46,19.46,154400.0,14.1173,14.1536,14.1173,14.1173,154400.0
2009-02-18 12:50:00,19.45,19.52,19.42,19.51,149200.0,14.11,14.1608,14.0883,14.1536,149200.0
2009-02-18 13:00:00,19.51,19.57,19.42,19.44,147300.0,14.1536,14.1971,14.0883,14.1028,147300.0
2009-02-18 13:10:00,19.44,19.49,19.38,19.38,205900.0,14.1028,14.1391,14.0593,14.0593,205900.0
2009-02-18 13:20:00,19.37,19.43,19.36,19.43,343600.0,14.052,14.0955,14.0447,14.0955,343600.0
2009-02-18 13:30:00,19.43,19.43,19.32,19.32,1328100.0,14.0955,14.0955,14.0157,14.0157,1328100.0
2009-02-18 13:40:00,19.32,19.34,19.29,19.31,340800.0,14.0157,14.0302,13.994,14.0085,340800.0
2009-02-18 13:50:00,19.3,19.36,19.28,19.32,144500.0,14.0012,14.0447,13.9867,14.0157,144500.0
2009-02-18 14:00:00,19.32,19.41,19.28,19.4,136200.0,14.0157,14.081,13.9867,14.0738,136200.0
2009-02-18 14:10:00,19.4,19.4,19.23,19.28,289400.0,14.0738,14.0738,13.9504,13.9867,289400.0
2009-02-18 14:20:00,19.29,19.36,19.28,19.34,86700.0,13.994,14.0447,13.9867,14.0302,86700.0
2009-02-18 14:30:00,19.34,19.4,19.28,19.3,185200.0,14.0302,14.0738,13.9867,14.0012,185200.0
2009-02-18 14:40:00,19.3,19.34,19.25,19.28,137400.0,14.0012,14.0302,13.9649,13.9867,137400.0
2009-02-18 14:50:00,19.29,19.44,19.25,19.44,122700.0,13.994,14.1028,13.9649,14.1028,122700.0
2009-02-18 15:00:00,19.44,19.48,19.34,19.34,739400.0,14.1028,14.1318,14.0302,14.0302,739400.0
2009-02-18 15:10:00,19.34,19.46,19.34,19.4,328500.0,14.0302,14.1173,14.0302,14.0738,328500.0
2009-02-18 15:20:00,19.41,19.44,19.29,19.31,409400.0,14.081,14.1028,13.994,14.0085,409400.0
2009-02-18 15:30:00,19.31,19.37,19.29,19.35,745600.0,14.0085,14.052,13.994,14.0375,745600.0
2009-02-18 15:40:00,19.34,19.42,19.31,19.34,501600.0,14.0302,14.0883,14.0085,14.0302,501600.0
2009-02-18 15:50:00,19.34,19.38,19.32,19.32,757900.0,14.0302,14.0593,14.0157,14.0157,757900.0
2009-02-18 16:00:00,19.34,19.34,19.25,19.28,17700.0,14.0302,14.0302,13.9649,13.9867,17700.0
2009-02-18 16:10:00,19.28,19.28,19.28,19.28,0.0,13.9867,13.9867,13.9867,13.9867,0.0
2009-02-19 09:30:00,19.6,19.6,19.45,19.5,461800.0,14.2189,14.2189,14.11,14.1463,461800.0
2009-02-19 09:40:00,19.51,19.66,19.5,19.57,581500.0,14.1536,14.2624,14.1463,14.1971,581500.0
2009-02-19 09:50:00,19.57,19.6,19.53,19.6,799400.0,14.1971,14.2189,14.1681,14.2189,799400.0
2009-02-19 10:00:00,19.6,19.61,19.52,19.58,1340500.0,14.2189,14.2261,14.1608,14.2043,1340500.0
2009-02-19 10:10:00,19.57,19.57,19.44,19.44,281900.0,14.1971,14.1971,14.1028,14.1028,281900.0
2009-02-19 10:20:00,19.45,19.48,19.41,19.47,466200.0,14.11,14.1318,14.081,14.1245,466200.0
2009-02-19 10:30:00,19.47,19.49,19.41,19.43,325300.0,14.1245,14.1391,14.081,14.0955,325300.0
2009-02-19 10:40:00,19.43,19.46,19.4,19.44,177600.0,14.0955,14.1173,14.0738,14.1028,177600.0
2009-02-19 10:50:00,19.43,19.44,19.38,19.38,150200.0,14.0955,14.1028,14.0593,14.0593,150200.0
2009-02-19 11:00:00,19.38,19.5,19.36,19.47,419700.0,14.0593,14.1463,14.0447,14.1245,419700.0
2009-02-19 11:10:00,19.48,19.48,19.42,19.43,81600.0,14.1318,14.1318,14.0883,14.0955,81600.0
2009-02-19 11:20:00,19.42,19.42,19.34,19.4,66100.0,14.0883,14.0883,14.0302,14.0738,66100.0
2009-02-19 11:30:00,19.4,19.4,19.34,19.36,77300.0,14.0738,14.0738,14.0302,14.0447,77300.0
2009-02-19 11:40:00,19.36,19.36,19.26,19.26,117700.0,14.0447,14.0447,13.9722,13.9722,117700.0
2009-02-19 11:50:00,19.26,19.31,19.22,19.24,129500.0,13.9722,14.0085,13.9432,13.9577,129500.0
2009-02-19 12:00:00,19.24,19.25,19.18,19.22,309900.0,13.9577,13.9649,13.9142,13.9432,309900.0
2009-02-19 12:10:00,19.23,19.23,19.15,19.19,81200.0,13.9504,13.9504,13.8924,13.9214,81200.0
2009-02-19 12:20:00,19.19,19.24,19.17,19.18,24500.0,13.9214,13.9577,13.9069,13.9142,24500.0
2009-02-19 12:30:00,19.18,19.2,19.16,19.2,202800.0,13.9142,13.9287,13.8997,13.9287,202800.0
2009-02-19 12:40:00,19.21,19.21,19.17,19.19,35900.0,13.9359,13.9359,13.9069,13.9214,35900.0
2009-02-19 12:50:00,19.19,19.25,19.19,19.23,65100.0,13.9214,13.9649,13.9214,13.9504,65100.0
2009-02-19 13:00:00,19.23,19.3,19.2,19.3,81900.0,13.9504,14.0012,13.9287,14.0012,81900.0
2009-02-19 13:10:00,19.31,19.37,19.3,19.36,42400.0,14.0085,14.052,14.0012,14.0447,42400.0
2009-02-19 13:20:00,19.36,19.38,19.34,19.38,122700.0,14.0447,14.0593,14.0302,14.0593,122700.0
2009-02-19 13:30:00,19.37,19.37,19.3,19.32,64600.0,14.052,14.052,14.0012,14.0157,64600.0
2009-02-19 13:40:00,19.32,19.32,19.28,19.28,39800.0,14.0157,14.0157,13.9867,13.9867,39800.0
2009-02-19 13:50:00,19.28,19.29,19.21,19.22,51000.0,13.9867,13.994,13.9359,13.9432,51000.0
2009-02-19 14:00:00,19.23,19.28,19.22,19.27,108000.0,13.9504,13.9867,13.9432,13.9795,108000.0
2009-02-19 14:10:00,19.27,19.27,19.15,19.15,216700.0,13.9795,13.9795,13.8924,13.8924,216700.0
2009-02-19 14:20:00,19.15,19.22,19.15,19.19,156900.0,13.8924,13.9432,13.8924,13.9214,156900.0
2009-02-19 14:30:00,19.19,19.2,19.14,19.19,139700.0,13.9214,13.9287,13.8851,13.9214,139700.0
2009-02-19 14:40:00,19.2,19.2,19.07,19.07,161700.0,13.9287,13.9287,13.8344,13.8344,161700.0
2009-02-19 14:50:00,19.07,19.19,19.06,19.15,188400.0,13.8344,13.9214,13.8271,13.8924,188400.0
2009-02-19 15:00:00,19.15,19.2,19.09,19.1,243900.0,13.8924,13.9287,13.8489,13.8561,243900.0
2009-02-19 15:10:00,19.09,19.09,19.0,19.03,263800.0,13.8489,13.8489,13.7836,13.8053,263800.0
2009-02-19 15:20:00,19.04,19.12,19.01,19.09,240600.0,13.8126,13.8706,13.7908,13.8489,240600.0
2009-02-19 15:30:00,19.09,19.1,18.94,18.95,331300.0,13.8489,13.8561,13.7401,13.7473,331300.0
2009-02-19 15:40:00,18.95,19.13,18.93,19.1,527300.0,13.7473,13.8779,13.7328,13.8561,527300.0
2009-02-19 15:50:00,19.09,19.12,18.96,19.0,671900.0,13.8489,13.8706,13.7546,13.7836,671900.0
2009-02-19 16:00:00,18.91,19.07,18.91,19.06,84800.0,13.7183,13.8344,13.7183,13.8271,84800.0
2009-02-19 16:10:00,19.06,19.06,19.06,19.06,0.0,13.8271,13.8271,13.8271,13.8271,0.0
2009-02-20 09:30:00,18.65,18.73,18.55,18.56,452700.0,13.5297,13.5877,13.4571,13.4644,452700.0
2009-02-20 09:40:00,18.56,18.59,18.5,18.56,339400.0,13.4644,13.4861,13.4209,13.4644,339400.0
2009-02-20 09:50:00,18.56,18.69,18.55,18.64,398200.0,13.4644,13.5587,13.4571,13.5224,398200.0
2009-02-20 10:00:00,18.65,18.83,18.63,18.75,485700.0,13.5297,13.6603,13.5152,13.6022,485700.0
2009-02-20 10:10:00,18.76,18.78,18.64,18.65,238300.0,13.6095,13.624,13.5224,13.5297,238300.0
2009-02-20 10:20:00,18.63,18.69,18.59,18.68,228100.0,13.5152,13.5587,13.4861,13.5514,228100.0
2009-02-20 10:30:00,18.67,18.68,18.62,18.66,145700.0,13.5442,13.5514,13.5079,13.5369,145700.0
2009-02-20 10:40:00,18.66,18.73,18.62,18.66,156600.0,13.5369,13.5877,13.5079,13.5369,156600.0
2009-02-20 10:50:00,18.66,18.66,18.54,18.59,605900.0,13.5369,13.5369,13.4499,13.4861,605900.0
2009-02-20 11:00:00,18.59,18.62,18.52,18.53,184700.0,13.4861,13.5079,13.4354,13.4426,184700.0
2009-02-20 11:10:00,18.53,18.54,18.44,18.5,257400.0,13.4426,13.4499,13.3773,13.4209,257400.0
2009-02-20 11:20:00,18.5,18.52,18.44,18.45,131800.0,13.4209,13.4354,13.3773,13.3846,131800.0
2009-02-20 11:30:00,18.45,18.52,18.4,18.52,278500.0,13.3846,13.4354,13.3483,13.4354,278500.0
2009-02-20 11:40:00,18.52,18.53,18.45,18.5,74200.0,13.4354,13.4426,13.3846,13.4209,74200.0
2009-02-20 11:50:00,18.5,18.5,18.45,18.46,71200.0,13.4209,13.4209,13.3846,13.3918,71200.0
2009-02-20 12:00:00,18.46,18.55,18.46,18.55,236100.0,13.3918,13.4571,13.3918,13.4571,236100.0
2009-02-20 12:10:00,18.56,18.62,18.54,18.57,308200.0,13.4644,13.5079,13.4499,13.4716,308200.0
2009-02-20 12:20:00,18.57,18.59,18.52,18.54,111500.0,13.4716,13.4861,13.4354,13.4499,111500.0
2009-02-20 12:30:00,18.54,18.58,18.51,18.57,168200.0,13.4499,13.4789,13.4281,13.4716,168200.0
2009-02-20 12:40:00,18.57,18.58,18.41,18.41,247900.0,13.4716,13.4789,13.3556,13.3556,247900.0
2009-02-20 12:50:00,18.41,18.43,18.33,18.36,208300.0,13.3556,13.3701,13.2975,13.3193,208300.0
2009-02-20 13:00:00,18.36,18.38,18.31,18.32,215000.0,13.3193,13.3338,13.283,13.2903,215000.0
2009-02-20 13:10:00,18.32,18.35,18.27,18.29,160500.0,13.2903,13.312,13.254,13.2685,160500.0
2009-02-20 13:20:00,18.3,18.42,18.3,18.38,162200.0,13.2758,13.3628,13.2758,13.3338,162200.0
2009-02-20 13:30:00,18.38,18.4,18.35,18.38,133500.0,13.3338,13.3483,13.312,13.3338,133500.0
2009-02-20 13:40:00,18.38,18.43,18.35,18.41,116900.0,13.3338,13.3701,13.312,13.3556,116900.0
2009-02-20 13:50:00,18.41,18.49,18.4,18.46,239600.0,13.3556,13.4136,13.3483,13.3918,239600.0
2009-02-20 14:00:00,18.45,18.47,18.39,18.44,92300.0,13.3846,13.3991,13.3411,13.3773,92300.0
2009-02-20 14:10:00,18.45,18.65,18.4,18.6,420600.0,13.3846,13.5297,13.3483,13.4934,420600.0
2009-02-20 14:20:00,18.59,18.85,18.56,18.62,782800.0,13.4861,13.6748,13.4644,13.5079,782800.0
2009-02-20 14:30:00,18.62,18.78,18.61,18.78,1949900.0,13.5079,13.624,13.5007,13.624,1949900.0
2009-02-20 14:40:00,18.78,18.84,18.72,18.83,3515600.0,13.624,13.6675,13.5805,13.6603,3515600.0
2009-02-20 14:50:00,18.83,18.93,18.71,18.74,849100.0,13.6603,13.7328,13.5732,13.595,849100.0
2009-02-20 15:00:00,18.73,18.73,18.62,18.68,522400.0,13.5877,13.5877,13.5079,13.5514,522400.0
2009-02-20 15:10:00,18.68,18.73,18.58,18.7,326500.0,13.5514,13.5877,13.4789,13.5659,326500.0
2009-02-20 15:20:00,18.7,18.73,18.55,18.56,386800.0,13.5659,13.5877,13.4571,13.4644,386800.0
2009-02-20 15:30:00,18.56,18.67,18.51,18.61,152800.0,13.4644,13.5442,13.4281,13.5007,152800.0
2009-02-20 15:40:00,18.61,18.63,18.51,18.57,461400.0,13.5007,13.5152,13.4281,13.4716,461400.0
2009-02-20 15:50:00,18.58,18.7,18.57,18.65,664000.0,13.4789,13.5659,13.4716,13.5297,664000.0
2009-02-20 16:00:00,18.61,18.75,18.58,18.58,34400.0,13.5007,13.6022,13.4789,13.4789,34400.0
2009-02-20 16:10:00,18.58,18.58,18.58,18.58,0.0,13.4789,13.4789,13.4789,13.4789,0.0
2009-02-23 09:30:00,18.84,18.94,18.75,18.82,493600.0,13.6675,13.7401,13.6022,13.653,493600.0
2009-02-23 09:40:00,18.82,18.82,18.57,18.57,423300.0,13.653,13.653,13.4716,13.4716,423300.0
2009-02-23 09:50:00,18.57,18.63,18.53,18.54,262200.0,13.4716,13.5152,13.4426,13.4499,262200.0
2009-02-23 10:00:00,18.54,18.57,18.42,18.45,253900.0,13.4499,13.4716,13.3628,13.3846,253900.0
2009-02-23 10:10:00,18.46,18.46,18.34,18.38,572000.0,13.3918,13.3918,13.3048,13.3338,572000.0
2009-02-23 10:20:00,18.38,18.45,18.38,18.4,255200.0,13.3338,13.3846,13.3338,13.3483,255200.0
2009-02-23 10:30:00,18.4,18.4,18.26,18.28,221500.0,13.3483,13.3483,13.2467,13.2613,221500.0
2009-02-23 10:40:00,18.27,18.34,18.23,18.33,318200.0,13.254,13.3048,13.225,13.2975,318200.0
2009-02-23 10:50:00,18.33,18.37,18.2,18.21,164200.0,13.2975,13.3265,13.2032,13.2105,164200.0
2009-02-23 11:00:00,18.21,18.27,18.2,18.23,423900.0,13.2105,13.254,13.2032,13.225,423900.0
2009-02-23 11:10:00,18.23,18.3,18.21,18.21,159500.0,13.225,13.2758,13.2105,13.2105,159500.0
2009-02-23 11:20:00,18.21,18.27,18.21,18.25,178100.0,13.2105,13.254,13.2105,13.2395,178100.0
2009-02-23 11:30:00,18.24,18.24,18.14,18.22,280600.0,13.2322,13.2322,13.1597,13.2177,280600.0
2009-02-23 11:40:00,18.22,18.23,18.18,18.21,197800.0,13.2177,13.225,13.1887,13.2105,197800.0
2009-02-23 11:50:00,18.21,18.24,18.16,18.2,140900.0,13.2105,13.2322,13.1742,13.2032,140900.0
2009-02-23 12:00:00,18.19,18.19,18.14,18.14,215000.0,13.196,13.196,13.1597,13.1597,215000.0
2009-02-23 12:10:00,18.14,18.21,18.14,18.18,144400.0,13.1597,13.2105,13.1597,13.1887,144400.0
2009-02-23 12:20:00,18.17,18.21,18.16,18.17,134500.0,13.1815,13.2105,13.1742,13.1815,134500.0
2009-02-23 12:30:00,18.17,18.17,18.08,18.11,116900.0,13.1815,13.1815,13.1162,13.1379,116900.0
2009-02-23 12:40:00,18.11,18.12,18.02,18.02,107000.0,13.1379,13.1452,13.0726,13.0726,107000.0
2009-02-23 12:50:00,18.04,18.07,17.97,17.97,212300.0,13.0871,13.1089,13.0364,13.0364,212300.0
2009-02-23 13:00:00,17.98,18.1,17.97,18.1,250800.0,13.0436,13.1307,13.0364,13.1307,250800.0
2009-02-23 13:10:00,18.1,18.13,18.1,18.11,68200.0,13.1307,13.1524,13.1307,13.1379,68200.0
2009-02-23 13:20:00,18.1,18.15,18.1,18.13,81400.0,13.1307,13.1669,13.1307,13.1524,81400.0
2009-02-23 13:30:00,18.12,18.16,18.06,18.12,315100.0,13.1452,13.1742,13.1017,13.1452,315100.0
2009-02-23 13:40:00,18.13,18.18,18.11,18.11,185700.0,13.1524,13.1887,13.1379,13.1379,185700.0
2009-02-23 13:50:00,18.11,18.15,18.08,18.12,272400.0,13.1379,13.1669,13.1162,13.1452,272400.0
2009-02-23 14:00:00,18.12,18.15,18.06,18.07,261100.0,13.1452,13.1669,13.1017,13.1089,261100.0
2009-02-23 14:10:00,18.08,18.23,18.06,18.2,491000.0,13.1162,13.225,13.1017,13.2032,491000.0
2009-02-23 14:20:00,18.2,18.25,18.19,18.24,321300.0,13.2032,13.2395,13.196,13.2322,321300.0
2009-02-23 14:30:00,18.23,18.24,18.11,18.13,231900.0,13.225,13.2322,13.1379,13.1524,231900.0
2009-02-23 14:40:00,18.13,18.14,18.01,18.03,211100.0,13.1524,13.1597,13.0654,13.0799,211100.0
2009-02-23 14:50:00,18.03,18.04,17.88,17.88,569700.0,13.0799,13.0871,12.9711,12.9711,569700.0
2009-02-23 15:00:00,17.88,18.0,17.86,17.96,576700.0,12.9711,13.0581,12.9566,13.0291,576700.0
2009-02-23 15:10:00,17.96,18.01,17.91,17.95,230000.0,13.0291,13.0654,12.9928,13.0219,230000.0
2009-02-23 15:20:00,17.94,17.95,17.81,17.87,419800.0,13.0146,13.0219,12.9203,12.9638,419800.0
2009-02-23 15:30:00,17.87,17.99,17.86,17.88,346900.0,12.9638,13.0509,12.9566,12.9711,346900.0
2009-02-23 15:40:00,17.88,17.9,17.8,17.81,780800.0,12.9711,12.9856,12.913,12.9203,780800.0
2009-02-23 15:50:00,17.81,17.85,17.77,17.82,712900.0,12.9203,12.9493,12.8913,12.9275,712900.0
2009-02-24 09:30:00,17.86,18.04,17.82,17.9,445400.0,12.9566,13.0871,12.9275,12.9856,445400.0
2009-02-24 09:40:00,17.89,17.9,17.83,17.86,171000.0,12.9783,12.9856,12.9348,12.9566,171000.0
2009-02-24 09:50:00,17.86,17.92,17.78,17.79,235600.0,12.9566,13.0001,12.8985,12.9058,235600.0
2009-02-24 10:00:00,17.77,17.78,17.65,17.71,1192500.0,12.8913,12.8985,12.8042,12.8477,1192500.0
2009-02-24 10:10:00,17.72,17.76,17.64,17.69,207300.0,12.855,12.884,12.797,12.8332,207300.0
2009-02-24 10:20:00,17.69,17.79,17.66,17.78,228900.0,12.8332,12.9058,12.8115,12.8985,228900.0
2009-02-24 10:30:00,17.77,17.92,17.77,17.89,219000.0,12.8913,13.0001,12.8913,12.9783,219000.0
2009-02-24 10:40:00,17.88,18.05,17.87,18.03,152000.0,12.9711,13.0944,12.9638,13.0799,152000.0
2009-02-24 10:50:00,18.03,18.05,17.92,17.96,241500.0,13.0799,13.0944,13.0001,13.0291,241500.0
2009-02-24 11:00:00,17.95,18.0,17.93,17.95,163600.0,13.0219,13.0581,13.0073,13.0219,163600.0
2009-02-24 11:10:00,17.94,18.02,17.92,17.96,232100.0,13.0146,13.0726,13.0001,13.0291,232100.0
2009-02-24 11:20:00,17.96,18.01,17.92,17.96,295500.0,13.0291,13.0654,13.0001,13.0291,295500.0
2009-02-24 11:30:00,17.96,17.97,17.89,17.94,103600.0,13.0291,13.0364,12.9783,13.0146,103600.0
2009-02-24 11:40:00,17.94,17.96,17.81,17.81,317000.0,13.0146,13.0291,12.9203,12.9203,317000.0
2009-02-24 11:50:00,17.81,17.89,17.81,17.85,124000.0,12.9203,12.9783,12.9203,12.9493,124000.0
2009-02-24 12:00:00,17.85,17.92,17.84,17.85,175900.0,12.9493,13.0001,12.9421,12.9493,175900.0
2009-02-24 12:10:00,17.85,17.85,17.8,17.83,161600.0,12.9493,12.9493,12.913,12.9348,161600.0
2009-02-24 12:20:00,17.84,17.87,17.83,17.86,254600.0,12.9421,12.9638,12.9348,12.9566,254600.0
2009-02-24 12:30:00,17.86,17.97,17.85,17.93,324300.0,12.9566,13.0364,12.9493,13.0073,324300.0
2009-02-24 12:40:00,17.92,17.98,17.91,17.96,151600.0,13.0001,13.0436,12.9928,13.0291,151600.0
2009-02-24 12:50:00,17.97,17.99,17.94,17.95,109600.0,13.0364,13.0509,13.0146,13.0219,109600.0
2009-02-24 13:00:00,17.95,18.02,17.93,18.0,89600.0,13.0219,13.0726,13.0073,13.0581,89600.0
2009-02-24 13:10:00,17.99,18.0,17.89,17.92,86800.0,13.0509,13.0581,12.9783,13.0001,86800.0
2009-02-24 13:20:00,17.92,18.17,17.91,18.17,342700.0,13.0001,13.1815,12.9928,13.1815,342700.0
2009-02-24 13:30:00,18.17,18.23,18.15,18.21,266400.0,13.1815,13.225,13.1669,13.2105,266400.0
2009-02-24 13:40:00,18.22,18.25,18.14,18.18,456300.0,13.2177,13.2395,13.1597,13.1887,456300.0
2009-02-24 13:50:00,18.18,18.29,18.17,18.29,488200.0,13.1887,13.2685,13.1815,13.2685,488200.0
2009-02-24 14:00:00,18.3,18.3,18.25,18.25,105700.0,13.2758,13.2758,13.2395,13.2395,105700.0
2009-02-24 14:10:00,18.25,18.38,18.2,18.36,251400.0,13.2395,13.3338,13.2032,13.3193,251400.0
2009-02-24 14:20:00,18.36,18.38,18.31,18.35,228400.0,13.3193,13.3338,13.283,13.312,228400.0
2009-02-24 14:30:00,18.35,18.35,18.27,18.31,172700.0,13.312,13.312,13.254,13.283,172700.0
2009-02-24 14:40:00,18.3,18.32,18.24,18.29,147400.0,13.2758,13.2903,13.2322,13.2685,147400.0
2009-02-24 14:50:00,18.29,18.41,18.27,18.38,273500.0,13.2685,13.3556,13.254,13.3338,273500.0
2009-02-24 15:00:00,18.38,18.47,18.38,18.46,164400.0,13.3338,13.3991,13.3338,13.3918,164400.0
2009-02-24 15:10:00,18.47,18.53,18.44,18.53,186800.0,13.3991,13.4426,13.3773,13.4426,186800.0
2009-02-24 15:20:00,18.54,18.55,18.47,18.47,210800.0,13.4499,13.4571,13.3991,13.3991,210800.0
2009-02-24 15:30:00,18.47,18.5,18.39,18.45,170900.0,13.3991,13.4209,13.3411,13.3846,170900.0
2009-02-24 15:40:00,18.46,18.5,18.39,18.44,327700.0,13.3918,13.4209,13.3411,13.3773,327700.0
2009-02-24 15:50:00,18.44,18.46,18.36,18.37,380000.0,13.3773,13.3918,13.3193,13.3265,380000.0
2009-02-25 09:30:00,18.33,18.33,18.16,18.18,442700.0,13.2975,13.2975,13.1742,13.1887,442700.0
2009-02-25 09:40:00,18.18,18.19,17.94,18.0,198100.0,13.1887,13.196,13.0146,13.0581,198100.0
2009-02-25 09:50:00,18.0,18.02,17.93,17.95,102300.0,13.0581,13.0726,13.0073,13.0219,102300.0
2009-02-25 10:00:00,17.94,17.95,17.74,17.79,1099300.0,13.0146,13.0219,12.8695,12.9058,1099300.0
2009-02-25 10:10:00,17.78,17.8,17.71,17.8,298000.0,12.8985,12.913,12.8477,12.913,298000.0
2009-02-25 10:20:00,17.8,17.86,17.75,17.86,233400.0,12.913,12.9566,12.8768,12.9566,233400.0
2009-02-25 10:30:00,17.85,17.86,17.76,17.77,113700.0,12.9493,12.9566,12.884,12.8913,113700.0
2009-02-25 10:40:00,17.78,17.8,17.68,17.71,294700.0,12.8985,12.913,12.826,12.8477,294700.0
2009-02-25 10:50:00,17.71,17.74,17.69,17.72,193100.0,12.8477,12.8695,12.8332,12.855,193100.0
2009-02-25 11:00:00,17.72,17.82,17.71,17.81,156700.0,12.855,12.9275,12.8477,12.9203,156700.0
2009-02-25 11:10:00,17.81,17.82,17.76,17.78,226500.0,12.9203,12.9275,12.884,12.8985,226500.0
2009-02-25 11:20:00,17.78,17.9,17.78,17.88,370000.0,12.8985,12.9856,12.8985,12.9711,370000.0
2009-02-25 11:30:00,17.89,17.92,17.85,17.87,251600.0,12.9783,13.0001,12.9493,12.9638,251600.0
2009-02-25 11:40:00,17.87,18.02,17.87,17.96,555200.0,12.9638,13.0726,12.9638,13.0291,555200.0
2009-02-25 11:50:00,17.96,17.98,17.78,17.8,196100.0,13.0291,13.0436,12.8985,12.913,196100.0
2009-02-25 12:00:00,17.8,17.85,17.79,17.81,305800.0,12.913,12.9493,12.9058,12.9203,305800.0
2009-02-25 12:10:00,17.81,17.83,17.76,17.77,233400.0,12.9203,12.9348,12.884,12.8913,233400.0
2009-02-25 12:20:00,17.76,17.79,17.71,17.72,287600.0,12.884,12.9058,12.8477,12.855,287600.0
2009-02-25 12:30:00,17.72,17.77,17.72,17.77,122500.0,12.855,12.8913,12.855,12.8913,122500.0
2009-02-25 12:40:00,17.77,17.77,17.67,17.7,235200.0,12.8913,12.8913,12.8187,12.8405,235200.0
2009-02-25 12:50:00,17.7,17.78,17.7,17.76,112600.0,12.8405,12.8985,12.8405,12.884,112600.0
2009-02-25 13:00:00,17.76,17.85,17.74,17.82,126000.0,12.884,12.9493,12.8695,12.9275,126000.0
2009-02-25 13:10:00,17.82,17.83,17.77,17.79,108500.0,12.9275,12.9348,12.8913,12.9058,108500.0
2009-02-25 13:20:00,17.79,17.8,17.74,17.76,100100.0,12.9058,12.913,12.8695,12.884,100100.0
2009-02-25 13:30:00,17.76,17.87,17.75,17.85,91500.0,12.884,12.9638,12.8768,12.9493,91500.0
2009-02-25 13:40:00,17.85,17.99,17.85,17.99,202700.0,12.9493,13.0509,12.9493,13.0509,202700.0
2009-02-25 13:50:00,17.99,18.09,17.96,18.03,249300.0,13.0509,13.1234,13.0291,13.0799,249300.0
2009-02-25 14:00:00,18.04,18.08,17.8,17.83,320100.0,13.0871,13.1162,12.913,12.9348,320100.0
2009-02-25 14:10:00,17.84,17.88,17.76,17.79,383100.0,12.9421,12.9711,12.884,12.9058,383100.0
2009-02-25 14:20:00,17.78,17.9,17.74,17.89,362800.0,12.8985,12.9856,12.8695,12.9783,362800.0
2009-02-25 14:30:00,17.9,17.92,17.83,17.85,396100.0,12.9856,13.0001,12.9348,12.9493,396100.0
2009-02-25 14:40:00,17.86,18.02,17.85,17.95,696100.0,12.9566,13.0726,12.9493,13.0219,696100.0
2009-02-25 14:50:00,17.95,18.09,17.95,18.0,411800.0,13.0219,13.1234,13.0219,13.0581,411800.0
2009-02-25 15:00:00,18.0,18.15,17.97,18.11,417700.0,13.0581,13.1669,13.0364,13.1379,417700.0
2009-02-25 15:10:00,18.1,18.25,18.01,18.21,789500.0,13.1307,13.2395,13.0654,13.2105,789500.0
2009-02-25 15:20:00,18.2,18.28,18.18,18.22,643100.0,13.2032,13.2613,13.1887,13.2177,643100.0
2009-02-25 15:30:00,18.22,18.23,18.09,18.09,706600.0,13.2177,13.225,13.1234,13.1234,706600.0
2009-02-25 15:40:00,18.09,18.11,17.99,18.02,738800.0,13.1234,13.1379,13.0509,13.0726,738800.0
2009-02-25 15:50:00,18.02,18.06,17.86,17.87,774800.0,13.0726,13.1017,12.9566,12.9638,774800.0
2009-02-26 09:30:00,18.21,18.21,17.98,17.98,76400.0,13.2105,13.2105,13.0436,13.0436,76400.0
2009-02-26 09:40:00,17.98,18.02,17.88,17.92,291600.0,13.0436,13.0726,12.9711,13.0001,291600.0
2009-02-26 09:50:00,17.92,18.06,17.91,18.06,425600.0,13.0001,13.1017,12.9928,13.1017,425600.0
2009-02-26 10:00:00,18.05,18.15,18.01,18.1,338300.0,13.0944,13.1669,13.0654,13.1307,338300.0
2009-02-26 10:10:00,18.09,18.1,18.0,18.07,107500.0,13.1234,13.1307,13.0581,13.1089,107500.0
2009-02-26 10:20:00,18.08,18.17,18.08,18.15,242400.0,13.1162,13.1815,13.1162,13.1669,242400.0
2009-02-26 10:30:00,18.16,18.21,18.09,18.19,219700.0,13.1742,13.2105,13.1234,13.196,219700.0
2009-02-26 10:40:00,18.19,18.23,18.18,18.19,140700.0,13.196,13.225,13.1887,13.196,140700.0
2009-02-26 10:50:00,18.19,18.21,18.09,18.15,336000.0,13.196,13.2105,13.1234,13.1669,336000.0
2009-02-26 11:00:00,18.15,18.17,17.98,17.98,189800.0,13.1669,13.1815,13.0436,13.0436,189800.0
2009-02-26 11:10:00,17.98,18.05,17.96,18.04,103900.0,13.0436,13.0944,13.0291,13.0871,103900.0
2009-02-26 11:20:00,18.04,18.07,17.99,17.99,100700.0,13.0871,13.1089,13.0509,13.0509,100700.0
2009-02-26 11:30:00,18.0,18.04,17.96,18.03,208400.0,13.0581,13.0871,13.0291,13.0799,208400.0
2009-02-26 11:40:00,18.03,18.04,17.94,17.97,105600.0,13.0799,13.0871,13.0146,13.0364,105600.0
2009-02-26 11:50:00,17.98,18.02,17.97,18.01,350700.0,13.0436,13.0726,13.0364,13.0654,350700.0
2009-02-26 12:00:00,18.01,18.05,18.0,18.04,67900.0,13.0654,13.0944,13.0581,13.0871,67900.0
2009-02-26 12:10:00,18.04,18.04,17.94,17.95,44400.0,13.0871,13.0871,13.0146,13.0219,44400.0
2009-02-26 12:20:00,17.95,17.95,17.82,17.87,114400.0,13.0219,13.0219,12.9275,12.9638,114400.0
2009-02-26 12:30:00,17.86,17.91,17.83,17.89,75500.0,12.9566,12.9928,12.9348,12.9783,75500.0
2009-02-26 12:40:00,17.89,17.93,17.85,17.93,94800.0,12.9783,13.0073,12.9493,13.0073,94800.0
2009-02-26 12:50:00,17.92,17.94,17.83,17.87,85500.0,13.0001,13.0146,12.9348,12.9638,85500.0
2009-02-26 13:00:00,17.87,17.88,17.79,17.79,516300.0,12.9638,12.9711,12.9058,12.9058,516300.0
2009-02-26 13:10:00,17.78,17.79,17.7,17.75,611000.0,12.8985,12.9058,12.8405,12.8768,611000.0
2009-02-26 13:20:00,17.75,17.89,17.75,17.87,76100.0,12.8768,12.9783,12.8768,12.9638,76100.0
2009-02-26 13:30:00,17.86,17.92,17.84,17.85,73500.0,12.9566,13.0001,12.9421,12.9493,73500.0
2009-02-26 13:40:00,17.85,17.97,17.85,17.93,49200.0,12.9493,13.0364,12.9493,13.0073,49200.0
2009-02-26 13:50:00,17.93,17.98,17.9,17.94,373600.0,13.0073,13.0436,12.9856,13.0146,373600.0
2009-02-26 14:00:00,17.93,17.94,17.78,17.84,149000.0,13.0073,13.0146,12.8985,12.9421,149000.0
2009-02-26 14:10:00,17.84,17.91,17.84,17.89,58100.0,12.9421,12.9928,12.9421,12.9783,58100.0
2009-02-26 14:20:00,17.89,17.94,17.89,17.92,47000.0,12.9783,13.0146,12.9783,13.0001,47000.0
2009-02-26 14:30:00,17.91,17.91,17.82,17.87,83600.0,12.9928,12.9928,12.9275,12.9638,83600.0
2009-02-26 14:40:00,17.86,17.86,17.81,17.85,58900.0,12.9566,12.9566,12.9203,12.9493,58900.0
2009-02-26 14:50:00,17.84,17.85,17.68,17.74,193400.0,12.9421,12.9493,12.826,12.8695,193400.0
2009-02-26 15:00:00,17.74,17.74,17.65,17.71,488700.0,12.8695,12.8695,12.8042,12.8477,488700.0
2009-02-26 15:10:00,17.71,17.72,17.56,17.59,423200.0,12.8477,12.855,12.7389,12.7607,423200.0
2009-02-26 15:20:00,17.59,17.65,17.56,17.62,159400.0,12.7607,12.8042,12.7389,12.7825,159400.0
2009-02-26 15:30:00,17.62,17.72,17.59,17.68,233700.0,12.7825,12.855,12.7607,12.826,233700.0
2009-02-26 15:40:00,17.68,17.77,17.68,17.74,399900.0,12.826,12.8913,12.826,12.8695,399900.0
2009-02-26 15:50:00,17.73,17.75,17.58,17.58,237000.0,12.8623,12.8768,12.7534,12.7534,237000.0
2009-02-27 09:30:00,17.27,17.29,17.07,17.12,660000.0,12.5286,12.5431,12.3835,12.4197,660000.0
2009-02-27 09:40:00,17.12,17.19,17.09,17.15,242200.0,12.4197,12.4705,12.398,12.4415,242200.0
2009-02-27 09:50:00,17.15,17.29,17.1,17.22,219400.0,12.4415,12.5431,12.4052,12.4923,219400.0
2009-02-27 10:00:00,17.21,17.32,17.21,17.21,440100.0,12.485,12.5648,12.485,12.485,440100.0
2009-02-27 10:10:00,17.22,17.3,17.2,17.3,156200.0,12.4923,12.5503,12.4778,12.5503,156200.0
2009-02-27 10:20:00,17.31,17.47,17.31,17.34,565300.0,12.5576,12.6736,12.5576,12.5793,565300.0
2009-02-27 10:30:00,17.34,17.38,17.26,17.32,150700.0,12.5793,12.6084,12.5213,12.5648,150700.0
2009-02-27 10:40:00,17.31,17.41,17.27,17.37,195600.0,12.5576,12.6301,12.5286,12.6011,195600.0
2009-02-27 10:50:00,17.36,17.43,17.32,17.36,252700.0,12.5938,12.6446,12.5648,12.5938,252700.0
2009-02-27 11:00:00,17.38,17.39,17.29,17.34,164100.0,12.6084,12.6156,12.5431,12.5793,164100.0
2009-02-27 11:10:00,17.33,17.35,17.24,17.26,115900.0,12.5721,12.5866,12.5068,12.5213,115900.0
2009-02-27 11:20:00,17.25,17.35,17.25,17.34,89500.0,12.514,12.5866,12.514,12.5793,89500.0
2009-02-27 11:30:00,17.35,17.37,17.3,17.34,95300.0,12.5866,12.6011,12.5503,12.5793,95300.0
2009-02-27 11:40:00,17.34,17.49,17.34,17.44,212700.0,12.5793,12.6882,12.5793,12.6519,212700.0
2009-02-27 11:50:00,17.44,17.46,17.37,17.45,213700.0,12.6519,12.6664,12.6011,12.6591,213700.0
2009-02-27 12:00:00,17.45,17.5,17.44,17.45,183300.0,12.6591,12.6954,12.6519,12.6591,183300.0
2009-02-27 12:10:00,17.45,17.47,17.36,17.37,215300.0,12.6591,12.6736,12.5938,12.6011,215300.0
2009-02-27 12:20:00,17.37,17.42,17.35,17.39,120900.0,12.6011,12.6374,12.5866,12.6156,120900.0
2009-02-27 12:30:00,17.39,17.42,17.31,17.33,252700.0,12.6156,12.6374,12.5576,12.5721,252700.0
2009-02-27 12:40:00,17.32,17.37,17.31,17.35,107900.0,12.5648,12.6011,12.5576,12.5866,107900.0
2009-02-27 12:50:00,17.36,17.4,17.33,17.4,93900.0,12.5938,12.6229,12.5721,12.6229,93900.0
2009-02-27 13:00:00,17.4,17.47,17.4,17.43,475900.0,12.6229,12.6736,12.6229,12.6446,475900.0
2009-02-27 13:10:00,17.43,17.45,17.32,17.39,129200.0,12.6446,12.6591,12.5648,12.6156,129200.0
2009-02-27 13:20:00,17.39,17.43,17.35,17.39,109400.0,12.6156,12.6446,12.5866,12.6156,109400.0
2009-02-27 13:30:00,17.39,17.57,17.24,17.29,1130200.0,12.6156,12.7462,12.5068,12.5431,1130200.0
2009-02-27 13:40:00,17.3,17.51,17.26,17.5,505600.0,12.5503,12.7027,12.5213,12.6954,505600.0
2009-02-27 13:50:00,17.51,17.62,17.43,17.59,515600.0,12.7027,12.7825,12.6446,12.7607,515600.0
2009-02-27 14:00:00,17.6,17.64,17.47,17.49,450600.0,12.7679,12.797,12.6736,12.6882,450600.0
2009-02-27 14:10:00,17.49,17.55,17.43,17.48,161100.0,12.6882,12.7317,12.6446,12.6809,161100.0
2009-02-27 14:20:00,17.48,17.5,17.25,17.27,189700.0,12.6809,12.6954,12.514,12.5286,189700.0
2009-02-27 14:30:00,17.27,17.32,17.24,17.25,224400.0,12.5286,12.5648,12.5068,12.514,224400.0
2009-02-27 14:40:00,17.26,17.41,17.24,17.41,279900.0,12.5213,12.6301,12.5068,12.6301,279900.0
2009-02-27 14:50:00,17.41,17.46,17.36,17.4,279300.0,12.6301,12.6664,12.5938,12.6229,279300.0
2009-02-27 15:00:00,17.4,17.4,17.27,17.28,276400.0,12.6229,12.6229,12.5286,12.5358,276400.0
2009-02-27 15:10:00,17.28,17.29,17.16,17.18,288900.0,12.5358,12.5431,12.4488,12.4633,288900.0
2009-02-27 15:20:00,17.18,17.28,17.14,17.2,540600.0,12.4633,12.5358,12.4342,12.4778,540600.0
2009-02-27 15:30:00,17.19,17.3,17.17,17.2,249600.0,12.4705,12.5503,12.456,12.4778,249600.0
2009-02-27 15:40:00,17.2,17.37,17.19,17.33,235500.0,12.4778,12.6011,12.4705,12.5721,235500.0
2009-02-27 15:50:00,17.33,17.35,17.15,17.16,660500.0,12.5721,12.5866,12.4415,12.4488,660500.0
2009-03-02 09:30:00,16.89,16.9,16.62,16.67,417100.0,12.2529,12.2601,12.057,12.0933,417100.0
2009-03-02 09:40:00,16.67,16.71,16.64,16.66,125700.0,12.0933,12.1223,12.0715,12.086,125700.0
2009-03-02 09:50:00,16.65,16.71,16.58,16.58,250000.0,12.0788,12.1223,12.028,12.028,250000.0
2009-03-02 10:00:00,16.59,16.67,16.53,16.56,491700.0,12.0352,12.0933,11.9917,12.0135,491700.0
2009-03-02 10:10:00,16.56,16.57,16.46,16.48,267200.0,12.0135,12.0207,11.9409,11.9554,267200.0
2009-03-02 10:20:00,16.48,16.55,16.45,16.5,222900.0,11.9554,12.0062,11.9337,11.97,222900.0
2009-03-02 10:30:00,16.5,16.5,16.44,16.45,138400.0,11.97,11.97,11.9264,11.9337,138400.0
2009-03-02 10:40:00,16.45,16.45,16.4,16.41,158500.0,11.9337,11.9337,11.8974,11.9047,158500.0
2009-03-02 10:50:00,16.41,16.43,16.39,16.41,213100.0,11.9047,11.9192,11.8902,11.9047,213100.0
2009-03-02 11:00:00,16.42,16.46,16.38,16.39,126300.0,11.9119,11.9409,11.8829,11.8902,126300.0
2009-03-02 11:10:00,16.39,16.4,16.36,16.4,421900.0,11.8902,11.8974,11.8684,11.8974,421900.0
2009-03-02 11:20:00,16.4,16.46,16.35,16.35,82500.0,11.8974,11.9409,11.8611,11.8611,82500.0
2009-03-02 11:30:00,16.34,16.35,16.26,16.28,173200.0,11.8539,11.8611,11.7958,11.8104,173200.0
2009-03-02 11:40:00,16.28,16.31,16.24,16.25,100400.0,11.8104,11.8321,11.7813,11.7886,100400.0
2009-03-02 11:50:00,16.25,16.27,16.15,16.18,363200.0,11.7886,11.8031,11.716,11.7378,363200.0
2009-03-02 12:00:00,16.19,16.24,16.15,16.2,195800.0,11.7451,11.7813,11.716,11.7523,195800.0
2009-03-02 12:10:00,16.2,16.21,16.15,16.16,176200.0,11.7523,11.7596,11.716,11.7233,176200.0
2009-03-02 12:20:00,16.17,16.26,16.17,16.23,85000.0,11.7306,11.7958,11.7306,11.7741,85000.0
2009-03-02 12:30:00,16.23,16.26,16.2,16.22,83200.0,11.7741,11.7958,11.7523,11.7668,83200.0
2009-03-02 12:40:00,16.22,16.22,16.14,16.17,193700.0,11.7668,11.7668,11.7088,11.7306,193700.0
2009-03-02 12:50:00,16.18,16.22,16.12,16.14,107900.0,11.7378,11.7668,11.6943,11.7088,107900.0
2009-03-02 13:00:00,16.15,16.23,16.14,16.22,119900.0,11.716,11.7741,11.7088,11.7668,119900.0
2009-03-02 13:10:00,16.21,16.21,16.14,16.17,145000.0,11.7596,11.7596,11.7088,11.7306,145000.0
2009-03-02 13:20:00,16.17,16.2,16.13,16.18,129100.0,11.7306,11.7523,11.7015,11.7378,129100.0
2009-03-02 13:30:00,16.18,16.19,16.14,16.15,72300.0,11.7378,11.7451,11.7088,11.716,72300.0
2009-03-02 13:40:00,16.16,16.24,16.14,16.24,116300.0,11.7233,11.7813,11.7088,11.7813,116300.0
2009-03-02 13:50:00,16.23,16.29,16.21,16.28,58800.0,11.7741,11.8176,11.7596,11.8104,58800.0
2009-03-02 14:00:00,16.29,16.31,16.23,16.23,83700.0,11.8176,11.8321,11.7741,11.7741,83700.0
2009-03-02 14:10:00,16.24,16.31,16.23,16.24,174800.0,11.7813,11.8321,11.7741,11.7813,174800.0
2009-03-02 14:20:00,16.24,16.24,16.16,16.19,163600.0,11.7813,11.7813,11.7233,11.7451,163600.0
2009-03-02 14:30:00,16.19,16.32,16.16,16.25,514000.0,11.7451,11.8394,11.7233,11.7886,514000.0
2009-03-02 14:40:00,16.25,16.31,16.2,16.21,205400.0,11.7886,11.8321,11.7523,11.7596,205400.0
2009-03-02 14:50:00,16.2,16.25,16.13,16.14,235600.0,11.7523,11.7886,11.7015,11.7088,235600.0
2009-03-02 15:00:00,16.14,16.15,16.06,16.1,254000.0,11.7088,11.716,11.6508,11.6798,254000.0
2009-03-02 15:10:00,16.1,16.13,16.04,16.04,135400.0,11.6798,11.7015,11.6362,11.6362,135400.0
2009-03-02 15:20:00,16.05,16.11,16.02,16.09,323300.0,11.6435,11.687,11.6217,11.6725,323300.0
2009-03-02 15:30:00,16.09,16.16,16.07,16.08,324800.0,11.6725,11.7233,11.658,11.6653,324800.0
2009-03-02 15:40:00,16.09,16.1,16.01,16.03,371900.0,11.6725,11.6798,11.6145,11.629,371900.0
2009-03-02 15:50:00,16.03,16.09,16.02,16.03,1324600.0,11.629,11.6725,11.6217,11.629,1324600.0
2009-03-03 09:30:00,16.44,16.49,16.17,16.21,301600.0,11.9264,11.9627,11.7306,11.7596,301600.0
2009-03-03 09:40:00,16.21,16.21,16.02,16.05,436200.0,11.7596,11.7596,11.6217,11.6435,436200.0
2009-03-03 09:50:00,16.05,16.12,16.04,16.05,269200.0,11.6435,11.6943,11.6362,11.6435,269200.0
2009-03-03 10:00:00,16.05,16.09,15.95,16.06,684500.0,11.6435,11.6725,11.571,11.6508,684500.0
2009-03-03 10:10:00,16.05,16.05,15.93,16.0,617900.0,11.6435,11.6435,11.5564,11.6072,617900.0
2009-03-03 10:20:00,16.0,16.07,15.99,16.05,231100.0,11.6072,11.658,11.6,11.6435,231100.0
2009-03-03 10:30:00,16.04,16.09,15.97,16.07,177800.0,11.6362,11.6725,11.5855,11.658,177800.0
2009-03-03 10:40:00,16.07,16.11,16.04,16.06,158900.0,11.658,11.687,11.6362,11.6508,158900.0
2009-03-03 10:50:00,16.05,16.08,15.93,15.95,159100.0,11.6435,11.6653,11.5564,11.571,159100.0
2009-03-03 11:00:00,15.95,15.98,15.89,15.96,150100.0,11.571,11.5927,11.5274,11.5782,150100.0
2009-03-03 11:10:00,15.96,15.96,15.78,15.82,261000.0,11.5782,11.5782,11.4476,11.4766,261000.0
2009-03-03 11:20:00,15.83,15.93,15.82,15.92,71900.0,11.4839,11.5564,11.4766,11.5492,71900.0
2009-03-03 11:30:00,15.93,15.95,15.84,15.84,82700.0,11.5564,11.571,11.4912,11.4912,82700.0
2009-03-03 11:40:00,15.84,15.89,15.82,15.86,71400.0,11.4912,11.5274,11.4766,11.5057,71400.0
2009-03-03 11:50:00,15.87,15.89,15.81,15.84,81300.0,11.5129,11.5274,11.4694,11.4912,81300.0
2009-03-03 12:00:00,15.85,16.0,15.85,15.99,73600.0,11.4984,11.6072,11.4984,11.6,73600.0
2009-03-03 12:10:00,16.0,16.06,15.93,16.05,484600.0,11.6072,11.6508,11.5564,11.6435,484600.0
2009-03-03 12:20:00,16.04,16.17,16.03,16.15,506900.0,11.6362,11.7306,11.629,11.716,506900.0
2009-03-03 12:30:00,16.14,16.14,16.05,16.05,173100.0,11.7088,11.7088,11.6435,11.6435,173100.0
2009-03-03 12:40:00,16.04,16.11,16.03,16.08,54000.0,11.6362,11.687,11.629,11.6653,54000.0
2009-03-03 12:50:00,16.08,16.08,16.01,16.03,135200.0,11.6653,11.6653,11.6145,11.629,135200.0
2009-03-03 13:00:00,16.02,16.04,15.97,16.0,213900.0,11.6217,11.6362,11.5855,11.6072,213900.0
2009-03-03 13:10:00,16.0,16.06,15.97,16.05,314100.0,11.6072,11.6508,11.5855,11.6435,314100.0
2009-03-03 13:20:00,16.06,16.09,15.98,15.98,125500.0,11.6508,11.6725,11.5927,11.5927,125500.0
2009-03-03 13:30:00,15.98,16.01,15.9,15.93,162100.0,11.5927,11.6145,11.5347,11.5564,162100.0
2009-03-03 13:40:00,15.93,15.98,15.92,15.92,245900.0,11.5564,11.5927,11.5492,11.5492,245900.0
2009-03-03 13:50:00,15.93,16.06,15.93,16.02,226300.0,11.5564,11.6508,11.5564,11.6217,226300.0
2009-03-03 14:00:00,16.02,16.09,16.01,16.04,272000.0,11.6217,11.6725,11.6145,11.6362,272000.0
2009-03-03 14:10:00,16.04,16.12,16.02,16.04,146100.0,11.6362,11.6943,11.6217,11.6362,146100.0
2009-03-03 14:20:00,16.04,16.09,16.03,16.04,118500.0,11.6362,11.6725,11.629,11.6362,118500.0
2009-03-03 14:30:00,16.06,16.17,16.03,16.17,234200.0,11.6508,11.7306,11.629,11.7306,234200.0
2009-03-03 14:40:00,16.17,16.19,16.06,16.12,170600.0,11.7306,11.7451,11.6508,11.6943,170600.0
2009-03-03 14:50:00,16.12,16.21,16.05,16.19,159300.0,11.6943,11.7596,11.6435,11.7451,159300.0
2009-03-03 15:00:00,16.19,16.19,16.04,16.06,156100.0,11.7451,11.7451,11.6362,11.6508,156100.0
2009-03-03 15:10:00,16.06,16.09,15.99,16.03,173500.0,11.6508,11.6725,11.6,11.629,173500.0
2009-03-03 15:20:00,16.03,16.05,15.91,15.94,190100.0,11.629,11.6435,11.5419,11.5637,190100.0
2009-03-03 15:30:00,15.94,15.97,15.85,15.85,263700.0,11.5637,11.5855,11.4984,11.4984,263700.0
2009-03-03 15:40:00,15.86,15.9,15.84,15.87,280200.0,11.5057,11.5347,11.4912,11.5129,280200.0
2009-03-03 15:50:00,15.87,15.95,15.87,15.9,824800.0,11.5129,11.571,11.5129,11.5347,824800.0
2009-03-04 09:30:00,16.28,16.53,16.05,16.15,535900.0,11.8104,11.9917,11.6435,11.716,535900.0
2009-03-04 09:40:00,16.15,16.16,16.08,16.12,183400.0,11.716,11.7233,11.6653,11.6943,183400.0
2009-03-04 09:50:00,16.14,16.14,16.0,16.02,517100.0,11.7088,11.7088,11.6072,11.6217,517100.0
2009-03-04 10:00:00,16.02,16.13,16.02,16.03,527100.0,11.6217,11.7015,11.6217,11.629,527100.0
2009-03-04 10:10:00,16.03,16.03,15.86,15.89,483800.0,11.629,11.629,11.5057,11.5274,483800.0
2009-03-04 10:20:00,15.89,16.04,15.85,16.03,429500.0,11.5274,11.6362,11.4984,11.629,429500.0
2009-03-04 10:30:00,16.04,16.04,15.93,16.02,236000.0,11.6362,11.6362,11.5564,11.6217,236000.0
2009-03-04 10:40:00,16.02,16.15,16.02,16.12,256800.0,11.6217,11.716,11.6217,11.6943,256800.0
2009-03-04 10:50:00,16.11,16.17,16.06,16.09,264500.0,11.687,11.7306,11.6508,11.6725,264500.0
2009-03-04 11:00:00,16.11,16.25,16.11,16.18,296700.0,11.687,11.7886,11.687,11.7378,296700.0
2009-03-04 11:10:00,16.18,16.24,16.15,16.15,319200.0,11.7378,11.7813,11.716,11.716,319200.0
2009-03-04 11:20:00,16.15,16.24,16.12,16.23,206500.0,11.716,11.7813,11.6943,11.7741,206500.0
2009-03-04 11:30:00,16.24,16.24,16.16,16.16,276700.0,11.7813,11.7813,11.7233,11.7233,276700.0
2009-03-04 11:40:00,16.16,16.21,16.12,16.21,68400.0,11.7233,11.7596,11.6943,11.7596,68400.0
2009-03-04 11:50:00,16.22,16.29,16.2,16.26,175200.0,11.7668,11.8176,11.7523,11.7958,175200.0
2009-03-04 12:00:00,16.25,16.27,16.19,16.19,104100.0,11.7886,11.8031,11.7451,11.7451,104100.0
2009-03-04 12:10:00,16.2,16.24,16.18,16.18,215700.0,11.7523,11.7813,11.7378,11.7378,215700.0
2009-03-04 12:20:00,16.18,16.22,16.17,16.21,259400.0,11.7378,11.7668,11.7306,11.7596,259400.0
2009-03-04 12:30:00,16.22,16.28,16.2,16.27,134300.0,11.7668,11.8104,11.7523,11.8031,134300.0
2009-03-04 12:40:00,16.27,16.27,16.14,16.15,121900.0,11.8031,11.8031,11.7088,11.716,121900.0
2009-03-04 12:50:00,16.15,16.18,16.13,16.16,79200.0,11.716,11.7378,11.7015,11.7233,79200.0
2009-03-04 13:00:00,16.16,16.16,16.08,16.11,153500.0,11.7233,11.7233,11.6653,11.687,153500.0
2009-03-04 13:10:00,16.12,16.18,16.11,16.16,146100.0,11.6943,11.7378,11.687,11.7233,146100.0
2009-03-04 13:20:00,16.16,16.22,16.13,16.17,177900.0,11.7233,11.7668,11.7015,11.7306,177900.0
2009-03-04 13:30:00,16.17,16.25,16.16,16.17,112200.0,11.7306,11.7886,11.7233,11.7306,112200.0
2009-03-04 13:40:00,16.16,16.29,16.16,16.28,453700.0,11.7233,11.8176,11.7233,11.8104,453700.0
2009-03-04 13:50:00,16.29,16.3,16.25,16.25,241500.0,11.8176,11.8249,11.7886,11.7886,241500.0
2009-03-04 14:00:00,16.24,16.36,16.22,16.36,504700.0,11.7813,11.8684,11.7668,11.8684,504700.0
2009-03-04 14:10:00,16.36,16.43,16.32,16.4,152200.0,11.8684,11.9192,11.8394,11.8974,152200.0
2009-03-04 14:20:00,16.4,16.4,16.3,16.31,150400.0,11.8974,11.8974,11.8249,11.8321,150400.0
2009-03-04 14:30:00,16.31,16.4,16.29,16.37,263000.0,11.8321,11.8974,11.8176,11.8756,263000.0
2009-03-04 14:40:00,16.37,16.47,16.34,16.44,361500.0,11.8756,11.9482,11.8539,11.9264,361500.0
2009-03-04 14:50:00,16.44,16.5,16.44,16.48,245400.0,11.9264,11.97,11.9264,11.9554,245400.0
2009-03-04 15:00:00,16.47,16.5,16.41,16.46,154400.0,11.9482,11.97,11.9047,11.9409,154400.0
2009-03-04 15:10:00,16.2,16.56,16.2,16.55,307000.0,11.7523,12.0135,11.7523,12.0062,307000.0
2009-03-04 15:20:00,16.55,16.57,16.46,16.57,121500.0,12.0062,12.0207,11.9409,12.0207,121500.0
2009-03-04 15:30:00,16.57,16.6,16.44,16.48,250200.0,12.0207,12.0425,11.9264,11.9554,250200.0
2009-03-04 15:40:00,16.48,16.5,16.39,16.41,271800.0,11.9554,11.97,11.8902,11.9047,271800.0
2009-03-04 15:50:00,16.4,16.43,16.31,16.31,714200.0,11.8974,11.9192,11.8321,11.8321,714200.0
2009-03-05 09:30:00,15.89,16.05,15.78,15.96,395300.0,11.5274,11.6435,11.4476,11.5782,395300.0
2009-03-05 09:40:00,15.97,16.09,15.95,15.98,304500.0,11.5855,11.6725,11.571,11.5927,304500.0
2009-03-05 09:50:00,15.98,16.07,15.96,16.0,344600.0,11.5927,11.658,11.5782,11.6072,344600.0
2009-03-05 10:00:00,16.0,16.08,15.97,15.99,731400.0,11.6072,11.6653,11.5855,11.6,731400.0
2009-03-05 10:10:00,15.99,15.99,15.87,15.91,490800.0,11.6,11.6,11.5129,11.5419,490800.0
2009-03-05 10:20:00,15.9,15.9,15.8,15.86,398200.0,11.5347,11.5347,11.4621,11.5057,398200.0
2009-03-05 10:30:00,15.86,15.89,15.8,15.83,89600.0,11.5057,11.5274,11.4621,11.4839,89600.0
2009-03-05 10:40:00,15.83,15.9,15.76,15.79,204900.0,11.4839,11.5347,11.4331,11.4549,204900.0
2009-03-05 10:50:00,15.79,15.81,15.7,15.7,398100.0,11.4549,11.4694,11.3896,11.3896,398100.0
2009-03-05 11:00:00,15.7,15.74,15.67,15.7,337300.0,11.3896,11.4186,11.3678,11.3896,337300.0
2009-03-05 11:10:00,15.7,15.72,15.53,15.55,279800.0,11.3896,11.4041,11.2663,11.2808,279800.0
2009-03-05 11:20:00,15.55,15.58,15.51,15.52,263300.0,11.2808,11.3025,11.2518,11.259,263300.0
2009-03-05 11:30:00,15.52,15.6,15.51,15.6,154100.0,11.259,11.317,11.2518,11.317,154100.0
2009-03-05 11:40:00,15.61,15.65,15.56,15.63,284000.0,11.3243,11.3533,11.288,11.3388,284000.0
2009-03-05 11:50:00,15.63,15.63,15.53,15.57,131700.0,11.3388,11.3388,11.2663,11.2953,131700.0
2009-03-05 12:00:00,15.57,15.6,15.51,15.51,148400.0,11.2953,11.317,11.2518,11.2518,148400.0
2009-03-05 12:10:00,15.51,15.54,15.48,15.54,414100.0,11.2518,11.2735,11.23,11.2735,414100.0
2009-03-05 12:20:00,15.54,15.62,15.54,15.62,63400.0,11.2735,11.3316,11.2735,11.3316,63400.0
2009-03-05 12:30:00,15.62,15.62,15.57,15.62,276800.0,11.3316,11.3316,11.2953,11.3316,276800.0
2009-03-05 12:40:00,15.61,15.61,15.52,15.52,201900.0,11.3243,11.3243,11.259,11.259,201900.0
2009-03-05 12:50:00,15.52,15.54,15.49,15.52,45600.0,11.259,11.2735,11.2372,11.259,45600.0
2009-03-05 13:00:00,15.51,15.6,15.49,15.6,152200.0,11.2518,11.317,11.2372,11.317,152200.0
2009-03-05 13:10:00,15.6,15.74,15.6,15.72,137100.0,11.317,11.4186,11.317,11.4041,137100.0
2009-03-05 13:20:00,15.72,15.72,15.6,15.64,184100.0,11.4041,11.4041,11.317,11.3461,184100.0
2009-03-05 13:30:00,15.64,15.65,15.56,15.61,67000.0,11.3461,11.3533,11.288,11.3243,67000.0
2009-03-05 13:40:00,15.62,15.67,15.53,15.57,108500.0,11.3316,11.3678,11.2663,11.2953,108500.0
2009-03-05 13:50:00,15.56,15.62,15.54,15.6,128600.0,11.288,11.3316,11.2735,11.317,128600.0
2009-03-05 14:00:00,15.59,15.59,15.54,15.57,68400.0,11.3098,11.3098,11.2735,11.2953,68400.0
2009-03-05 14:10:00,15.56,15.61,15.52,15.6,110800.0,11.288,11.3243,11.259,11.317,110800.0
2009-03-05 14:20:00,15.58,15.58,15.48,15.5,240700.0,11.3025,11.3025,11.23,11.2445,240700.0
2009-03-05 14:30:00,15.5,15.62,15.5,15.59,2505700.0,11.2445,11.3316,11.2445,11.3098,2505700.0
2009-03-05 14:40:00,15.59,15.61,15.52,15.56,845100.0,11.3098,11.3243,11.259,11.288,845100.0
2009-03-05 14:50:00,15.55,15.58,15.47,15.51,314400.0,11.2808,11.3025,11.2227,11.2518,314400.0
2009-03-05 15:00:00,15.5,15.59,15.5,15.55,195200.0,11.2445,11.3098,11.2445,11.2808,195200.0
2009-03-05 15:10:00,15.55,15.69,15.55,15.62,644000.0,11.2808,11.3823,11.2808,11.3316,644000.0
2009-03-05 15:20:00,15.62,15.66,15.54,15.59,145300.0,11.3316,11.3606,11.2735,11.3098,145300.0
2009-03-05 15:30:00,15.59,15.6,15.46,15.47,191400.0,11.3098,11.317,11.2155,11.2227,191400.0
2009-03-05 15:40:00,15.48,15.62,15.45,15.62,321400.0,11.23,11.3316,11.2082,11.3316,321400.0
2009-03-05 15:50:00,15.61,15.61,15.54,15.58,419300.0,11.3243,11.3243,11.2735,11.3025,419300.0
2009-03-06 09:30:00,15.86,15.86,15.62,15.76,480900.0,11.5057,11.5057,11.3316,11.4331,480900.0
2009-03-06 09:40:00,15.75,16.03,15.73,15.94,728100.0,11.4259,11.629,11.4114,11.5637,728100.0
2009-03-06 09:50:00,15.93,15.94,15.75,15.75,689400.0,11.5564,11.5637,11.4259,11.4259,689400.0
2009-03-06 10:00:00,15.75,15.81,15.64,15.68,510300.0,11.4259,11.4694,11.3461,11.3751,510300.0
2009-03-06 10:10:00,15.67,15.69,15.55,15.58,502300.0,11.3678,11.3823,11.2808,11.3025,502300.0
2009-03-06 10:20:00,15.59,15.62,15.54,15.61,261400.0,11.3098,11.3316,11.2735,11.3243,261400.0
2009-03-06 10:30:00,15.61,15.64,15.49,15.51,203300.0,11.3243,11.3461,11.2372,11.2518,203300.0
2009-03-06 10:40:00,15.5,15.57,15.46,15.49,291400.0,11.2445,11.2953,11.2155,11.2372,291400.0
2009-03-06 10:50:00,15.47,15.48,15.38,15.4,198400.0,11.2227,11.23,11.1574,11.172,198400.0
2009-03-06 11:00:00,15.4,15.46,15.38,15.42,158700.0,11.172,11.2155,11.1574,11.1865,158700.0
2009-03-06 11:10:00,15.42,15.5,15.42,15.48,90600.0,11.1865,11.2445,11.1865,11.23,90600.0
2009-03-06 11:20:00,15.49,15.49,15.39,15.43,121400.0,11.2372,11.2372,11.1647,11.1937,121400.0
2009-03-06 11:30:00,15.44,15.54,15.44,15.46,69100.0,11.201,11.2735,11.201,11.2155,69100.0
2009-03-06 11:40:00,15.46,15.48,15.4,15.44,86100.0,11.2155,11.23,11.172,11.201,86100.0
2009-03-06 11:50:00,15.44,15.5,15.42,15.46,61100.0,11.201,11.2445,11.1865,11.2155,61100.0
2009-03-06 12:00:00,15.45,15.57,15.45,15.55,132000.0,11.2082,11.2953,11.2082,11.2808,132000.0
2009-03-06 12:10:00,15.55,15.58,15.51,15.51,70400.0,11.2808,11.3025,11.2518,11.2518,70400.0
2009-03-06 12:20:00,15.51,15.54,15.44,15.46,87400.0,11.2518,11.2735,11.201,11.2155,87400.0
2009-03-06 12:30:00,15.46,15.47,15.4,15.43,98200.0,11.2155,11.2227,11.172,11.1937,98200.0
2009-03-06 12:40:00,15.43,15.43,15.3,15.32,523000.0,11.1937,11.1937,11.0994,11.1139,523000.0
2009-03-06 12:50:00,15.33,15.41,15.32,15.41,270700.0,11.1212,11.1792,11.1139,11.1792,270700.0
2009-03-06 13:00:00,15.4,15.4,15.34,15.36,58700.0,11.172,11.172,11.1284,11.1429,58700.0
2009-03-06 13:10:00,15.37,15.39,15.29,15.31,84100.0,11.1502,11.1647,11.0922,11.1067,84100.0
2009-03-06 13:20:00,15.29,15.32,15.27,15.3,83100.0,11.0922,11.1139,11.0776,11.0994,83100.0
2009-03-06 13:30:00,15.3,15.32,15.25,15.27,264300.0,11.0994,11.1139,11.0631,11.0776,264300.0
2009-03-06 13:40:00,15.27,15.28,15.23,15.27,118300.0,11.0776,11.0849,11.0486,11.0776,118300.0
2009-03-06 13:50:00,15.27,15.29,15.23,15.28,187500.0,11.0776,11.0922,11.0486,11.0849,187500.0
2009-03-06 14:00:00,15.29,15.37,15.29,15.37,354100.0,11.0922,11.1502,11.0922,11.1502,354100.0
2009-03-06 14:10:00,15.36,15.36,15.26,15.28,623500.0,11.1429,11.1429,11.0704,11.0849,623500.0
2009-03-06 14:20:00,15.28,15.35,15.26,15.35,183500.0,11.0849,11.1357,11.0704,11.1357,183500.0
2009-03-06 14:30:00,15.35,15.37,15.29,15.35,189000.0,11.1357,11.1502,11.0922,11.1357,189000.0
2009-03-06 14:40:00,15.34,15.34,15.23,15.26,246700.0,11.1284,11.1284,11.0486,11.0704,246700.0
2009-03-06 14:50:00,15.26,15.27,15.19,15.21,199800.0,11.0704,11.0776,11.0196,11.0341,199800.0
2009-03-06 15:00:00,15.22,15.26,15.18,15.21,198700.0,11.0414,11.0704,11.0124,11.0341,198700.0
2009-03-06 15:10:00,15.21,15.28,15.19,15.27,294900.0,11.0341,11.0849,11.0196,11.0776,294900.0
2009-03-06 15:20:00,15.26,15.26,15.14,15.15,511600.0,11.0704,11.0704,10.9833,10.9906,511600.0
2009-03-06 15:30:00,15.15,15.29,15.15,15.24,385600.0,10.9906,11.0922,10.9906,11.0559,385600.0
2009-03-06 15:40:00,15.24,15.47,15.24,15.37,1125300.0,11.0559,11.2227,11.0559,11.1502,1125300.0
2009-03-06 15:50:00,15.36,15.61,15.35,15.61,1649900.0,11.1429,11.3243,11.1357,11.3243,1649900.0
2009-03-09 09:30:00,15.2,15.48,15.16,15.43,286300.0,11.0269,11.23,10.9978,11.1937,286300.0
2009-03-09 09:40:00,15.43,15.61,15.43,15.61,661300.0,11.1937,11.3243,11.1937,11.3243,661300.0
2009-03-09 09:50:00,15.61,15.68,15.5,15.52,627300.0,11.3243,11.3751,11.2445,11.259,627300.0
2009-03-09 10:00:00,15.52,15.76,15.52,15.7,199200.0,11.259,11.4331,11.259,11.3896,199200.0
2009-03-09 10:10:00,15.7,15.84,15.69,15.81,290600.0,11.3896,11.4912,11.3823,11.4694,290600.0
2009-03-09 10:20:00,15.81,15.81,15.71,15.71,144100.0,11.4694,11.4694,11.3968,11.3968,144100.0
2009-03-09 10:30:00,15.7,15.78,15.63,15.67,151100.0,11.3896,11.4476,11.3388,11.3678,151100.0
2009-03-09 10:40:00,15.68,15.76,15.63,15.68,123400.0,11.3751,11.4331,11.3388,11.3751,123400.0
2009-03-09 10:50:00,15.68,15.71,15.55,15.57,443600.0,11.3751,11.3968,11.2808,11.2953,443600.0
2009-03-09 11:00:00,15.57,15.66,15.54,15.54,229700.0,11.2953,11.3606,11.2735,11.2735,229700.0
2009-03-09 11:10:00,15.55,15.62,15.55,15.56,136300.0,11.2808,11.3316,11.2808,11.288,136300.0
2009-03-09 11:20:00,15.56,15.64,15.52,15.6,371900.0,11.288,11.3461,11.259,11.317,371900.0
2009-03-09 11:30:00,15.61,15.66,15.59,15.61,99600.0,11.3243,11.3606,11.3098,11.3243,99600.0
2009-03-09 11:40:00,15.62,15.66,15.57,15.63,79300.0,11.3316,11.3606,11.2953,11.3388,79300.0
2009-03-09 11:50:00,15.63,15.63,15.53,15.57,88200.0,11.3388,11.3388,11.2663,11.2953,88200.0
2009-03-09 12:00:00,15.58,15.62,15.56,15.6,97900.0,11.3025,11.3316,11.288,11.317,97900.0
2009-03-09 12:10:00,15.6,15.72,15.6,15.72,501400.0,11.317,11.4041,11.317,11.4041,501400.0
2009-03-09 12:20:00,15.72,15.74,15.65,15.68,328000.0,11.4041,11.4186,11.3533,11.3751,328000.0
2009-03-09 12:30:00,15.68,15.68,15.58,15.59,89600.0,11.3751,11.3751,11.3025,11.3098,89600.0
2009-03-09 12:40:00,15.58,15.62,15.57,15.62,92800.0,11.3025,11.3316,11.2953,11.3316,92800.0
2009-03-09 12:50:00,15.62,15.64,15.61,15.63,27000.0,11.3316,11.3461,11.3243,11.3388,27000.0
2009-03-09 13:00:00,15.62,15.63,15.48,15.5,369000.0,11.3316,11.3388,11.23,11.2445,369000.0
2009-03-09 13:10:00,15.49,15.52,15.46,15.51,177800.0,11.2372,11.259,11.2155,11.2518,177800.0
2009-03-09 13:20:00,15.51,15.51,15.44,15.49,122700.0,11.2518,11.2518,11.201,11.2372,122700.0
2009-03-09 13:30:00,15.49,15.52,15.46,15.47,133400.0,11.2372,11.259,11.2155,11.2227,133400.0
2009-03-09 13:40:00,15.48,15.56,15.47,15.56,72200.0,11.23,11.288,11.2227,11.288,72200.0
2009-03-09 13:50:00,15.56,15.58,15.5,15.51,88200.0,11.288,11.3025,11.2445,11.2518,88200.0
2009-03-09 14:00:00,15.52,15.63,15.49,15.61,214100.0,11.259,11.3388,11.2372,11.3243,214100.0
2009-03-09 14:10:00,15.61,15.63,15.54,15.57,247900.0,11.3243,11.3388,11.2735,11.2953,247900.0
2009-03-09 14:20:00,15.57,15.57,15.48,15.52,183900.0,11.2953,11.2953,11.23,11.259,183900.0
2009-03-09 14:30:00,15.51,15.51,15.43,15.47,309800.0,11.2518,11.2518,11.1937,11.2227,309800.0
2009-03-09 14:40:00,15.46,15.53,15.43,15.5,207100.0,11.2155,11.2663,11.1937,11.2445,207100.0
2009-03-09 14:50:00,15.51,15.55,15.46,15.49,102300.0,11.2518,11.2808,11.2155,11.2372,102300.0
2009-03-09 15:00:00,15.49,15.54,15.42,15.48,130300.0,11.2372,11.2735,11.1865,11.23,130300.0
2009-03-09 15:10:00,15.48,15.48,15.31,15.35,366300.0,11.23,11.23,11.1067,11.1357,366300.0
2009-03-09 15:20:00,15.35,15.41,15.34,15.39,136000.0,11.1357,11.1792,11.1284,11.1647,136000.0
2009-03-09 15:30:00,15.39,15.44,15.33,15.34,175700.0,11.1647,11.201,11.1212,11.1284,175700.0
2009-03-09 15:40:00,15.34,15.36,15.29,15.31,336200.0,11.1284,11.1429,11.0922,11.1067,336200.0
2009-03-09 15:50:00,15.31,15.41,15.3,15.39,574800.0,11.1067,11.1792,11.0994,11.1647,574800.0
2009-03-10 09:30:00,15.63,15.92,15.63,15.9,1189400.0,11.3388,11.5492,11.3388,11.5347,1189400.0
2009-03-10 09:40:00,15.89,16.02,15.84,16.01,452500.0,11.5274,11.6217,11.4912,11.6145,452500.0
2009-03-10 09:50:00,16.02,16.14,16.0,16.06,290300.0,11.6217,11.7088,11.6072,11.6508,290300.0
2009-03-10 10:00:00,16.06,16.22,16.06,16.21,496200.0,11.6508,11.7668,11.6508,11.7596,496200.0
2009-03-10 10:10:00,16.22,16.38,16.2,16.31,506500.0,11.7668,11.8829,11.7523,11.8321,506500.0
2009-03-10 10:20:00,16.32,16.32,16.22,16.22,439500.0,11.8394,11.8394,11.7668,11.7668,439500.0
2009-03-10 10:30:00,16.23,16.27,16.19,16.23,359500.0,11.7741,11.8031,11.7451,11.7741,359500.0
2009-03-10 10:40:00,16.23,16.3,16.22,16.28,408200.0,11.7741,11.8249,11.7668,11.8104,408200.0
2009-03-10 10:50:00,16.27,16.34,16.24,16.25,161300.0,11.8031,11.8539,11.7813,11.7886,161300.0
2009-03-10 11:00:00,16.25,16.26,16.21,16.21,112500.0,11.7886,11.7958,11.7596,11.7596,112500.0
2009-03-10 11:10:00,16.2,16.24,16.19,16.23,104000.0,11.7523,11.7813,11.7451,11.7741,104000.0
2009-03-10 11:20:00,16.22,16.31,16.22,16.3,226300.0,11.7668,11.8321,11.7668,11.8249,226300.0
2009-03-10 11:30:00,16.29,16.31,16.25,16.25,122600.0,11.8176,11.8321,11.7886,11.7886,122600.0
2009-03-10 11:40:00,16.25,16.29,16.24,16.26,93800.0,11.7886,11.8176,11.7813,11.7958,93800.0
2009-03-10 11:50:00,16.26,16.43,16.26,16.43,153700.0,11.7958,11.9192,11.7958,11.9192,153700.0
2009-03-10 12:00:00,16.43,16.49,16.41,16.45,392000.0,11.9192,11.9627,11.9047,11.9337,392000.0
2009-03-10 12:10:00,16.45,16.48,16.43,16.43,168300.0,11.9337,11.9554,11.9192,11.9192,168300.0
2009-03-10 12:20:00,16.43,16.47,16.41,16.47,72000.0,11.9192,11.9482,11.9047,11.9482,72000.0
2009-03-10 12:30:00,16.47,16.5,16.46,16.48,387400.0,11.9482,11.97,11.9409,11.9554,387400.0
2009-03-10 12:40:00,16.46,16.5,16.46,16.47,98800.0,11.9409,11.97,11.9409,11.9482,98800.0
2009-03-10 12:50:00,16.47,16.47,16.4,16.41,145900.0,11.9482,11.9482,11.8974,11.9047,145900.0
2009-03-10 13:00:00,16.4,16.42,16.39,16.4,53200.0,11.8974,11.9119,11.8902,11.8974,53200.0
2009-03-10 13:10:00,16.4,16.46,16.4,16.42,92200.0,11.8974,11.9409,11.8974,11.9119,92200.0
2009-03-10 13:20:00,16.43,16.44,16.38,16.41,51300.0,11.9192,11.9264,11.8829,11.9047,51300.0
2009-03-10 13:30:00,16.4,16.48,16.4,16.45,67000.0,11.8974,11.9554,11.8974,11.9337,67000.0
2009-03-10 13:40:00,16.45,16.53,16.45,16.52,118300.0,11.9337,11.9917,11.9337,11.9845,118300.0
2009-03-10 13:50:00,16.53,16.53,16.43,16.46,82200.0,11.9917,11.9917,11.9192,11.9409,82200.0
2009-03-10 14:00:00,16.46,16.5,16.44,16.45,106100.0,11.9409,11.97,11.9264,11.9337,106100.0
2009-03-10 14:10:00,16.45,16.47,16.39,16.42,221100.0,11.9337,11.9482,11.8902,11.9119,221100.0
2009-03-10 14:20:00,16.42,16.45,16.37,16.41,128100.0,11.9119,11.9337,11.8756,11.9047,128100.0
2009-03-10 14:30:00,16.41,16.48,16.39,16.4,277600.0,11.9047,11.9554,11.8902,11.8974,277600.0
2009-03-10 14:40:00,16.4,16.44,16.31,16.32,167000.0,11.8974,11.9264,11.8321,11.8394,167000.0
2009-03-10 14:50:00,16.32,16.43,16.32,16.43,106900.0,11.8394,11.9192,11.8394,11.9192,106900.0
2009-03-10 15:00:00,16.44,16.5,16.42,16.48,123100.0,11.9264,11.97,11.9119,11.9554,123100.0
2009-03-10 15:10:00,16.49,16.5,16.42,16.46,118800.0,11.9627,11.97,11.9119,11.9409,118800.0
2009-03-10 15:20:00,16.46,16.59,16.44,16.55,312800.0,11.9409,12.0352,11.9264,12.0062,312800.0
2009-03-10 15:30:00,16.56,16.57,16.49,16.55,308600.0,12.0135,12.0207,11.9627,12.0062,308600.0
2009-03-10 15:40:00,16.55,16.59,16.49,16.52,370200.0,12.0062,12.0352,11.9627,11.9845,370200.0
2009-03-10 15:50:00,16.53,16.61,16.52,16.54,741900.0,11.9917,12.0498,11.9845,11.999,741900.0
2009-03-11 09:30:00,16.79,16.79,16.58,16.75,655000.0,12.1803,12.1803,12.028,12.1513,655000.0
2009-03-11 09:40:00,16.75,16.93,16.73,16.91,410100.0,12.1513,12.2819,12.1368,12.2674,410100.0
2009-03-11 09:50:00,16.92,17.0,16.89,16.99,372400.0,12.2746,12.3327,12.2529,12.3254,372400.0
2009-03-11 10:00:00,16.99,17.03,16.95,16.96,349400.0,12.3254,12.3544,12.2964,12.3037,349400.0
2009-03-11 10:10:00,16.95,16.98,16.92,16.94,215300.0,12.2964,12.3182,12.2746,12.2892,215300.0
2009-03-11 10:20:00,16.94,16.99,16.92,16.98,213700.0,12.2892,12.3254,12.2746,12.3182,213700.0
2009-03-11 10:30:00,16.98,17.0,16.88,16.9,199600.0,12.3182,12.3327,12.2456,12.2601,199600.0
2009-03-11 10:40:00,16.9,16.9,16.79,16.83,177400.0,12.2601,12.2601,12.1803,12.2094,177400.0
2009-03-11 10:50:00,16.83,16.88,16.83,16.85,139000.0,12.2094,12.2456,12.2094,12.2239,139000.0
2009-03-11 11:00:00,16.85,16.9,16.84,16.89,147400.0,12.2239,12.2601,12.2166,12.2529,147400.0
2009-03-11 11:10:00,16.89,16.91,16.81,16.83,297000.0,12.2529,12.2674,12.1948,12.2094,297000.0
2009-03-11 11:20:00,16.83,16.83,16.75,16.81,230900.0,12.2094,12.2094,12.1513,12.1948,230900.0
2009-03-11 11:30:00,16.82,16.82,16.73,16.78,420900.0,12.2021,12.2021,12.1368,12.1731,420900.0
2009-03-11 11:40:00,16.78,16.81,16.74,16.8,192500.0,12.1731,12.1948,12.1441,12.1876,192500.0
2009-03-11 11:50:00,16.79,16.86,16.78,16.85,87100.0,12.1803,12.2311,12.1731,12.2239,87100.0
2009-03-11 12:00:00,16.85,16.89,16.84,16.84,78100.0,12.2239,12.2529,12.2166,12.2166,78100.0
2009-03-11 12:10:00,16.85,16.86,16.8,16.8,77400.0,12.2239,12.2311,12.1876,12.1876,77400.0
2009-03-11 12:20:00,16.8,16.8,16.75,16.78,62800.0,12.1876,12.1876,12.1513,12.1731,62800.0
2009-03-11 12:30:00,16.78,16.8,16.68,16.68,111700.0,12.1731,12.1876,12.1005,12.1005,111700.0
2009-03-11 12:40:00,16.68,16.73,16.65,16.71,148100.0,12.1005,12.1368,12.0788,12.1223,148100.0
2009-03-11 12:50:00,16.71,16.74,16.66,16.66,177300.0,12.1223,12.1441,12.086,12.086,177300.0
2009-03-11 13:00:00,16.67,16.71,16.64,16.65,224400.0,12.0933,12.1223,12.0715,12.0788,224400.0
2009-03-11 13:10:00,16.65,16.75,16.65,16.74,73000.0,12.0788,12.1513,12.0788,12.1441,73000.0
2009-03-11 13:20:00,16.74,16.74,16.65,16.67,70400.0,12.1441,12.1441,12.0788,12.0933,70400.0
2009-03-11 13:30:00,16.68,16.79,16.67,16.79,123000.0,12.1005,12.1803,12.0933,12.1803,123000.0
2009-03-11 13:40:00,16.8,16.8,16.74,16.74,104500.0,12.1876,12.1876,12.1441,12.1441,104500.0
2009-03-11 13:50:00,16.73,16.74,16.67,16.72,118500.0,12.1368,12.1441,12.0933,12.1296,118500.0
2009-03-11 14:00:00,16.73,16.76,16.62,16.62,113800.0,12.1368,12.1586,12.057,12.057,113800.0
2009-03-11 14:10:00,16.62,16.63,16.52,16.52,236700.0,12.057,12.0643,11.9845,11.9845,236700.0
2009-03-11 14:20:00,16.52,16.54,16.5,16.54,138900.0,11.9845,11.999,11.97,11.999,138900.0
2009-03-11 14:30:00,16.54,16.59,16.53,16.57,199800.0,11.999,12.0352,11.9917,12.0207,199800.0
2009-03-11 14:40:00,16.57,16.71,16.56,16.66,249300.0,12.0207,12.1223,12.0135,12.086,249300.0
2009-03-11 14:50:00,16.67,16.68,16.61,16.61,61500.0,12.0933,12.1005,12.0498,12.0498,61500.0
2009-03-11 15:00:00,16.61,16.74,16.61,16.74,172500.0,12.0498,12.1441,12.0498,12.1441,172500.0
2009-03-11 15:10:00,16.74,16.8,16.73,16.78,409500.0,12.1441,12.1876,12.1368,12.1731,409500.0
2009-03-11 15:20:00,16.79,16.85,16.78,16.82,251800.0,12.1803,12.2239,12.1731,12.2021,251800.0
2009-03-11 15:30:00,16.82,16.87,16.79,16.86,127100.0,12.2021,12.2384,12.1803,12.2311,127100.0
2009-03-11 15:40:00,16.86,16.88,16.75,16.78,175300.0,12.2311,12.2456,12.1513,12.1731,175300.0
2009-03-11 15:50:00,16.78,16.81,16.7,16.7,942700.0,12.1731,12.1948,12.115,12.115,942700.0
2009-03-12 09:30:00,16.87,16.87,16.54,16.54,407400.0,12.2384,12.2384,11.999,11.999,407400.0
2009-03-12 09:40:00,16.53,16.55,16.43,16.46,310300.0,11.9917,12.0062,11.9192,11.9409,310300.0
2009-03-12 09:50:00,16.47,16.57,16.45,16.57,86800.0,11.9482,12.0207,11.9337,12.0207,86800.0
2009-03-12 10:00:00,16.59,16.72,16.59,16.72,107800.0,12.0352,12.1296,12.0352,12.1296,107800.0
2009-03-12 10:10:00,16.72,16.8,16.71,16.78,130500.0,12.1296,12.1876,12.1223,12.1731,130500.0
2009-03-12 10:20:00,16.78,16.89,16.78,16.84,462700.0,12.1731,12.2529,12.1731,12.2166,462700.0
2009-03-12 10:30:00,16.84,16.89,16.8,16.84,58000.0,12.2166,12.2529,12.1876,12.2166,58000.0
2009-03-12 10:40:00,16.84,17.04,16.82,16.99,273300.0,12.2166,12.3617,12.2021,12.3254,273300.0
2009-03-12 10:50:00,16.98,17.02,16.93,16.95,77400.0,12.3182,12.3472,12.2819,12.2964,77400.0
2009-03-12 11:00:00,16.95,16.97,16.87,16.91,96400.0,12.2964,12.3109,12.2384,12.2674,96400.0
2009-03-12 11:10:00,16.92,16.97,16.89,16.93,57100.0,12.2746,12.3109,12.2529,12.2819,57100.0
2009-03-12 11:20:00,16.93,16.93,16.8,16.82,206000.0,12.2819,12.2819,12.1876,12.2021,206000.0
2009-03-12 11:30:00,16.82,16.85,16.8,16.85,104400.0,12.2021,12.2239,12.1876,12.2239,104400.0
2009-03-12 11:40:00,16.88,16.95,16.87,16.89,164800.0,12.2456,12.2964,12.2384,12.2529,164800.0
2009-03-12 11:50:00,16.89,16.92,16.86,16.89,46900.0,12.2529,12.2746,12.2311,12.2529,46900.0
2009-03-12 12:00:00,16.89,16.99,16.89,16.98,125300.0,12.2529,12.3254,12.2529,12.3182,125300.0
2009-03-12 12:10:00,16.98,17.0,16.93,16.96,95900.0,12.3182,12.3327,12.2819,12.3037,95900.0
2009-03-12 12:20:00,16.97,17.01,16.93,16.98,103200.0,12.3109,12.3399,12.2819,12.3182,103200.0
2009-03-12 12:30:00,16.98,17.04,16.96,17.02,120900.0,12.3182,12.3617,12.3037,12.3472,120900.0
2009-03-12 12:40:00,17.03,17.05,17.01,17.05,58600.0,12.3544,12.369,12.3399,12.369,58600.0
2009-03-12 12:50:00,17.04,17.15,17.02,17.14,73700.0,12.3617,12.4415,12.3472,12.4342,73700.0
2009-03-12 13:00:00,17.14,17.16,17.09,17.14,83900.0,12.4342,12.4488,12.398,12.4342,83900.0
2009-03-12 13:10:00,17.14,17.17,17.11,17.15,135600.0,12.4342,12.456,12.4125,12.4415,135600.0
2009-03-12 13:20:00,17.15,17.19,17.07,17.09,116900.0,12.4415,12.4705,12.3835,12.398,116900.0
2009-03-12 13:30:00,17.1,17.14,17.07,17.13,130300.0,12.4052,12.4342,12.3835,12.427,130300.0
2009-03-12 13:40:00,17.13,17.16,17.12,17.13,44400.0,12.427,12.4488,12.4197,12.427,44400.0
2009-03-12 13:50:00,17.13,17.15,17.09,17.12,75600.0,12.427,12.4415,12.398,12.4197,75600.0
2009-03-12 14:00:00,17.12,17.17,17.08,17.11,99400.0,12.4197,12.456,12.3907,12.4125,99400.0
2009-03-12 14:10:00,17.12,17.26,17.12,17.26,150700.0,12.4197,12.5213,12.4197,12.5213,150700.0
2009-03-12 14:20:00,17.26,17.28,17.2,17.23,214500.0,12.5213,12.5358,12.4778,12.4995,214500.0
2009-03-12 14:30:00,17.23,17.26,17.2,17.24,116000.0,12.4995,12.5213,12.4778,12.5068,116000.0
2009-03-12 14:40:00,17.24,17.3,17.24,17.3,164500.0,12.5068,12.5503,12.5068,12.5503,164500.0
2009-03-12 14:50:00,17.3,17.32,17.24,17.24,176600.0,12.5503,12.5648,12.5068,12.5068,176600.0
2009-03-12 15:00:00,17.25,17.26,17.21,17.25,121600.0,12.514,12.5213,12.485,12.514,121600.0
2009-03-12 15:10:00,17.25,17.34,17.24,17.32,199600.0,12.514,12.5793,12.5068,12.5648,199600.0
2009-03-12 15:20:00,17.32,17.32,17.26,17.3,262600.0,12.5648,12.5648,12.5213,12.5503,262600.0
2009-03-12 15:30:00,17.3,17.36,17.28,17.35,432000.0,12.5503,12.5938,12.5358,12.5866,432000.0
2009-03-12 15:40:00,17.35,17.42,17.34,17.41,662000.0,12.5866,12.6374,12.5793,12.6301,662000.0
2009-03-12 15:50:00,17.41,17.42,17.24,17.24,993000.0,12.6301,12.6374,12.5068,12.5068,993000.0
2009-03-13 09:30:00,17.5,17.65,17.41,17.48,493400.0,12.6954,12.8042,12.6301,12.6809,493400.0
2009-03-13 09:40:00,17.48,17.49,17.32,17.37,276400.0,12.6809,12.6882,12.5648,12.6011,276400.0
2009-03-13 09:50:00,17.36,17.46,17.3,17.42,627800.0,12.5938,12.6664,12.5503,12.6374,627800.0
2009-03-13 10:00:00,17.41,17.54,17.34,17.51,214200.0,12.6301,12.7244,12.5793,12.7027,214200.0
2009-03-13 10:10:00,17.52,17.54,17.4,17.43,268300.0,12.7099,12.7244,12.6229,12.6446,268300.0
2009-03-13 10:20:00,17.43,17.45,17.27,17.27,163200.0,12.6446,12.6591,12.5286,12.5286,163200.0
2009-03-13 10:30:00,17.27,17.27,17.2,17.25,481500.0,12.5286,12.5286,12.4778,12.514,481500.0
2009-03-13 10:40:00,17.25,17.44,17.25,17.41,284600.0,12.514,12.6519,12.514,12.6301,284600.0
2009-03-13 10:50:00,17.41,17.41,17.24,17.27,394100.0,12.6301,12.6301,12.5068,12.5286,394100.0
2009-03-13 11:00:00,17.26,17.32,17.2,17.22,346600.0,12.5213,12.5648,12.4778,12.4923,346600.0
2009-03-13 11:10:00,17.22,17.25,17.17,17.18,376400.0,12.4923,12.514,12.456,12.4633,376400.0
2009-03-13 11:20:00,17.16,17.22,17.14,17.2,106800.0,12.4488,12.4923,12.4342,12.4778,106800.0
2009-03-13 11:30:00,17.2,17.2,17.1,17.12,301100.0,12.4778,12.4778,12.4052,12.4197,301100.0
2009-03-13 11:40:00,17.12,17.14,17.02,17.05,322000.0,12.4197,12.4342,12.3472,12.369,322000.0
2009-03-13 11:50:00,17.06,17.07,17.02,17.06,171600.0,12.3762,12.3835,12.3472,12.3762,171600.0
2009-03-13 12:00:00,17.06,17.11,17.05,17.07,121300.0,12.3762,12.4125,12.369,12.3835,121300.0
2009-03-13 12:10:00,17.07,17.07,16.99,16.99,87100.0,12.3835,12.3835,12.3254,12.3254,87100.0
2009-03-13 12:20:00,16.99,17.04,16.97,17.01,149900.0,12.3254,12.3617,12.3109,12.3399,149900.0
2009-03-13 12:30:00,17.0,17.06,17.0,17.01,50700.0,12.3327,12.3762,12.3327,12.3399,50700.0
2009-03-13 12:40:00,17.01,17.16,17.01,17.12,331200.0,12.3399,12.4488,12.3399,12.4197,331200.0
2009-03-13 12:50:00,17.12,17.16,17.07,17.16,82500.0,12.4197,12.4488,12.3835,12.4488,82500.0
2009-03-13 13:00:00,17.16,17.16,17.11,17.14,66100.0,12.4488,12.4488,12.4125,12.4342,66100.0
2009-03-13 13:10:00,17.14,17.24,17.14,17.21,57000.0,12.4342,12.5068,12.4342,12.485,57000.0
2009-03-13 13:20:00,17.21,17.24,17.2,17.24,48700.0,12.485,12.5068,12.4778,12.5068,48700.0
2009-03-13 13:30:00,17.24,17.24,17.15,17.16,95900.0,12.5068,12.5068,12.4415,12.4488,95900.0
2009-03-13 13:40:00,17.17,17.19,17.15,17.16,62600.0,12.456,12.4705,12.4415,12.4488,62600.0
2009-03-13 13:50:00,17.17,17.21,17.17,17.2,70200.0,12.456,12.485,12.456,12.4778,70200.0
2009-03-13 14:00:00,17.19,17.26,17.18,17.25,78700.0,12.4705,12.5213,12.4633,12.514,78700.0
2009-03-13 14:10:00,17.24,17.24,17.15,17.17,248300.0,12.5068,12.5068,12.4415,12.456,248300.0
2009-03-13 14:20:00,17.16,17.19,17.13,17.17,50100.0,12.4488,12.4705,12.427,12.456,50100.0
2009-03-13 14:30:00,17.17,17.29,17.17,17.25,257700.0,12.456,12.5431,12.456,12.514,257700.0
2009-03-13 14:40:00,17.24,17.32,17.23,17.27,68700.0,12.5068,12.5648,12.4995,12.5286,68700.0
2009-03-13 14:50:00,17.27,17.28,17.19,17.2,73200.0,12.5286,12.5358,12.4705,12.4778,73200.0
2009-03-13 15:00:00,17.2,17.24,17.2,17.23,76800.0,12.4778,12.5068,12.4778,12.4995,76800.0
2009-03-13 15:10:00,17.23,17.29,17.21,17.28,162100.0,12.4995,12.5431,12.485,12.5358,162100.0
2009-03-13 15:20:00,17.28,17.3,17.26,17.26,100100.0,12.5358,12.5503,12.5213,12.5213,100100.0
2009-03-13 15:30:00,17.26,17.27,17.2,17.23,159800.0,12.5213,12.5286,12.4778,12.4995,159800.0
2009-03-13 15:40:00,17.23,17.28,17.19,17.2,255600.0,12.4995,12.5358,12.4705,12.4778,255600.0
2009-03-13 15:50:00,17.2,17.28,17.19,17.26,435900.0,12.4778,12.5358,12.4705,12.5213,435900.0
2009-03-16 09:30:00,17.49,17.6,17.41,17.59,352700.0,12.6882,12.7679,12.6301,12.7607,352700.0
2009-03-16 09:40:00,17.58,17.6,17.53,17.57,254100.0,12.7534,12.7679,12.7172,12.7462,254100.0
2009-03-16 09:50:00,17.57,17.65,17.53,17.61,183100.0,12.7462,12.8042,12.7172,12.7752,183100.0
2009-03-16 10:00:00,17.61,17.64,17.55,17.61,120100.0,12.7752,12.797,12.7317,12.7752,120100.0
2009-03-16 10:10:00,17.6,17.6,17.51,17.53,100600.0,12.7679,12.7679,12.7027,12.7172,100600.0
2009-03-16 10:20:00,17.52,17.59,17.5,17.52,130600.0,12.7099,12.7607,12.6954,12.7099,130600.0
2009-03-16 10:30:00,17.52,17.68,17.52,17.65,262800.0,12.7099,12.826,12.7099,12.8042,262800.0
2009-03-16 10:40:00,17.66,17.7,17.64,17.69,219600.0,12.8115,12.8405,12.797,12.8332,219600.0
2009-03-16 10:50:00,17.69,17.69,17.61,17.62,205400.0,12.8332,12.8332,12.7752,12.7825,205400.0
2009-03-16 11:00:00,17.62,17.71,17.61,17.7,209700.0,12.7825,12.8477,12.7752,12.8405,209700.0
2009-03-16 11:10:00,17.69,17.78,17.68,17.78,122100.0,12.8332,12.8985,12.826,12.8985,122100.0
2009-03-16 11:20:00,17.78,17.87,17.76,17.86,461200.0,12.8985,12.9638,12.884,12.9566,461200.0
2009-03-16 11:30:00,17.86,17.91,17.86,17.89,376500.0,12.9566,12.9928,12.9566,12.9783,376500.0
2009-03-16 11:40:00,17.89,17.89,17.81,17.84,138000.0,12.9783,12.9783,12.9203,12.9421,138000.0
2009-03-16 11:50:00,17.84,17.84,17.79,17.81,207400.0,12.9421,12.9421,12.9058,12.9203,207400.0
2009-03-16 12:00:00,17.82,17.82,17.77,17.79,77400.0,12.9275,12.9275,12.8913,12.9058,77400.0
2009-03-16 12:10:00,17.79,17.81,17.77,17.81,69700.0,12.9058,12.9203,12.8913,12.9203,69700.0
2009-03-16 12:20:00,17.8,17.84,17.8,17.84,56500.0,12.913,12.9421,12.913,12.9421,56500.0
2009-03-16 12:30:00,17.84,17.93,17.84,17.92,236600.0,12.9421,13.0073,12.9421,13.0001,236600.0
2009-03-16 12:40:00,17.91,17.95,17.91,17.95,46200.0,12.9928,13.0219,12.9928,13.0219,46200.0
2009-03-16 12:50:00,17.95,18.02,17.94,18.01,251300.0,13.0219,13.0726,13.0146,13.0654,251300.0
2009-03-16 13:00:00,18.01,18.02,17.93,17.95,215800.0,13.0654,13.0726,13.0073,13.0219,215800.0
2009-03-16 13:10:00,17.96,17.99,17.94,17.99,102500.0,13.0291,13.0509,13.0146,13.0509,102500.0
2009-03-16 13:20:00,17.98,18.0,17.94,17.95,98200.0,13.0436,13.0581,13.0146,13.0219,98200.0
2009-03-16 13:30:00,17.96,18.0,17.94,18.0,89900.0,13.0291,13.0581,13.0146,13.0581,89900.0
2009-03-16 13:40:00,18.0,18.04,17.98,18.01,311300.0,13.0581,13.0871,13.0436,13.0654,311300.0
2009-03-16 13:50:00,18.01,18.01,17.92,17.93,157100.0,13.0654,13.0654,13.0001,13.0073,157100.0
2009-03-16 14:00:00,17.93,17.94,17.87,17.9,297400.0,13.0073,13.0146,12.9638,12.9856,297400.0
2009-03-16 14:10:00,17.9,17.92,17.89,17.92,191900.0,12.9856,13.0001,12.9783,13.0001,191900.0
2009-03-16 14:20:00,17.91,17.91,17.85,17.86,145400.0,12.9928,12.9928,12.9493,12.9566,145400.0
2009-03-16 14:30:00,17.86,17.88,17.82,17.83,647400.0,12.9566,12.9711,12.9275,12.9348,647400.0
2009-03-16 14:40:00,17.83,17.92,17.83,17.91,134000.0,12.9348,13.0001,12.9348,12.9928,134000.0
2009-03-16 14:50:00,17.91,17.92,17.76,17.77,174200.0,12.9928,13.0001,12.884,12.8913,174200.0
2009-03-16 15:00:00,17.77,17.79,17.7,17.74,319000.0,12.8913,12.9058,12.8405,12.8695,319000.0
2009-03-16 15:10:00,17.74,17.76,17.66,17.69,341100.0,12.8695,12.884,12.8115,12.8332,341100.0
2009-03-16 15:20:00,17.68,17.69,17.58,17.62,275500.0,12.826,12.8332,12.7534,12.7825,275500.0
2009-03-16 15:30:00,17.63,17.64,17.51,17.52,328400.0,12.7897,12.797,12.7027,12.7099,328400.0
2009-03-16 15:40:00,17.53,17.56,17.47,17.53,724900.0,12.7172,12.7389,12.6736,12.7172,724900.0
2009-03-16 15:50:00,17.54,17.56,17.46,17.48,2375600.0,12.7244,12.7389,12.6664,12.6809,2375600.0
2009-03-17 09:30:00,17.59,17.59,17.39,17.4,266400.0,12.7607,12.7607,12.6156,12.6229,266400.0
2009-03-17 09:40:00,17.39,17.39,17.28,17.31,433700.0,12.6156,12.6156,12.5358,12.5576,433700.0
2009-03-17 09:50:00,17.32,17.44,17.31,17.35,359900.0,12.5648,12.6519,12.5576,12.5866,359900.0
2009-03-17 10:00:00,17.36,17.51,17.36,17.44,199400.0,12.5938,12.7027,12.5938,12.6519,199400.0
2009-03-17 10:10:00,17.44,17.48,17.36,17.39,313800.0,12.6519,12.6809,12.5938,12.6156,313800.0
2009-03-17 10:20:00,17.4,17.5,17.36,17.37,301600.0,12.6229,12.6954,12.5938,12.6011,301600.0
2009-03-17 10:30:00,17.37,17.42,17.35,17.41,72300.0,12.6011,12.6374,12.5866,12.6301,72300.0
2009-03-17 10:40:00,17.41,17.57,17.37,17.56,225200.0,12.6301,12.7462,12.6011,12.7389,225200.0
2009-03-17 10:50:00,17.55,17.57,17.53,17.55,61500.0,12.7317,12.7462,12.7172,12.7317,61500.0
2009-03-17 11:00:00,17.54,17.55,17.5,17.54,53600.0,12.7244,12.7317,12.6954,12.7244,53600.0
2009-03-17 11:10:00,17.54,17.55,17.48,17.49,56200.0,12.7244,12.7317,12.6809,12.6882,56200.0
2009-03-17 11:20:00,17.48,17.53,17.45,17.48,75600.0,12.6809,12.7172,12.6591,12.6809,75600.0
2009-03-17 11:30:00,17.47,17.5,17.43,17.47,293900.0,12.6736,12.6954,12.6446,12.6736,293900.0
2009-03-17 11:40:00,17.46,17.54,17.45,17.51,264600.0,12.6664,12.7244,12.6591,12.7027,264600.0
2009-03-17 11:50:00,17.53,17.57,17.51,17.56,46500.0,12.7172,12.7462,12.7027,12.7389,46500.0
2009-03-17 12:00:00,17.58,17.6,17.57,17.58,63900.0,12.7534,12.7679,12.7462,12.7534,63900.0
2009-03-17 12:10:00,17.58,17.59,17.53,17.58,449400.0,12.7534,12.7607,12.7172,12.7534,449400.0
2009-03-17 12:20:00,17.58,17.67,17.58,17.65,282400.0,12.7534,12.8187,12.7534,12.8042,282400.0
2009-03-17 12:30:00,17.65,17.74,17.61,17.72,391900.0,12.8042,12.8695,12.7752,12.855,391900.0
2009-03-17 12:40:00,17.73,17.79,17.72,17.75,114300.0,12.8623,12.9058,12.855,12.8768,114300.0
2009-03-17 12:50:00,17.75,17.76,17.72,17.74,303600.0,12.8768,12.884,12.855,12.8695,303600.0
2009-03-17 13:00:00,17.74,17.76,17.7,17.7,225600.0,12.8695,12.884,12.8405,12.8405,225600.0
2009-03-17 13:10:00,17.71,17.77,17.7,17.75,87700.0,12.8477,12.8913,12.8405,12.8768,87700.0
2009-03-17 13:20:00,17.74,17.8,17.73,17.75,68900.0,12.8695,12.913,12.8623,12.8768,68900.0
2009-03-17 13:30:00,17.75,17.82,17.75,17.8,80600.0,12.8768,12.9275,12.8768,12.913,80600.0
2009-03-17 13:40:00,17.8,17.82,17.74,17.74,87300.0,12.913,12.9275,12.8695,12.8695,87300.0
2009-03-17 13:50:00,17.73,17.73,17.66,17.69,341300.0,12.8623,12.8623,12.8115,12.8332,341300.0
2009-03-17 14:00:00,17.69,17.7,17.64,17.66,221200.0,12.8332,12.8405,12.797,12.8115,221200.0
2009-03-17 14:10:00,17.67,17.72,17.65,17.68,122300.0,12.8187,12.855,12.8042,12.826,122300.0
2009-03-17 14:20:00,17.68,17.7,17.59,17.59,134700.0,12.826,12.8405,12.7607,12.7607,134700.0
2009-03-17 14:30:00,17.59,17.68,17.59,17.66,58900.0,12.7607,12.826,12.7607,12.8115,58900.0
2009-03-17 14:40:00,17.67,17.75,17.67,17.74,93300.0,12.8187,12.8768,12.8187,12.8695,93300.0
2009-03-17 14:50:00,17.75,17.78,17.7,17.7,171200.0,12.8768,12.8985,12.8405,12.8405,171200.0
2009-03-17 15:00:00,17.71,17.85,17.69,17.84,122000.0,12.8477,12.9493,12.8332,12.9421,122000.0
2009-03-17 15:10:00,17.84,17.85,17.79,17.81,141700.0,12.9421,12.9493,12.9058,12.9203,141700.0
2009-03-17 15:20:00,17.8,17.86,17.77,17.78,284600.0,12.913,12.9566,12.8913,12.8985,284600.0
2009-03-17 15:30:00,17.78,17.8,17.71,17.79,188900.0,12.8985,12.913,12.8477,12.9058,188900.0
2009-03-17 15:40:00,17.79,17.87,17.79,17.84,343400.0,12.9058,12.9638,12.9058,12.9421,343400.0
2009-03-17 15:50:00,17.83,17.94,17.82,17.93,479600.0,12.9348,13.0146,12.9275,13.0073,479600.0
2009-03-18 09:30:00,17.84,17.85,17.67,17.72,181400.0,12.9421,12.9493,12.8187,12.855,181400.0
2009-03-18 09:40:00,17.71,17.71,17.63,17.63,156100.0,12.8477,12.8477,12.7897,12.7897,156100.0
2009-03-18 09:50:00,17.63,17.66,17.59,17.63,155500.0,12.7897,12.8115,12.7607,12.7897,155500.0
2009-03-18 10:00:00,17.62,17.65,17.56,17.56,132700.0,12.7825,12.8042,12.7389,12.7389,132700.0
2009-03-18 10:10:00,17.56,17.57,17.53,17.54,624800.0,12.7389,12.7462,12.7172,12.7244,624800.0
2009-03-18 10:20:00,17.53,17.54,17.48,17.51,126900.0,12.7172,12.7244,12.6809,12.7027,126900.0
2009-03-18 10:30:00,17.5,17.52,17.43,17.46,90500.0,12.6954,12.7099,12.6446,12.6664,90500.0
2009-03-18 10:40:00,17.46,17.5,17.45,17.5,416200.0,12.6664,12.6954,12.6591,12.6954,416200.0
2009-03-18 10:50:00,17.5,17.58,17.48,17.58,95900.0,12.6954,12.7534,12.6809,12.7534,95900.0
2009-03-18 11:00:00,17.58,17.63,17.57,17.6,465900.0,12.7534,12.7897,12.7462,12.7679,465900.0
2009-03-18 11:10:00,17.6,17.62,17.57,17.57,74700.0,12.7679,12.7825,12.7462,12.7462,74700.0
2009-03-18 11:20:00,17.57,17.58,17.52,17.55,63900.0,12.7462,12.7534,12.7099,12.7317,63900.0
2009-03-18 11:30:00,17.55,17.58,17.51,17.53,376400.0,12.7317,12.7534,12.7027,12.7172,376400.0
2009-03-18 11:40:00,17.52,17.6,17.52,17.58,77000.0,12.7099,12.7679,12.7099,12.7534,77000.0
2009-03-18 11:50:00,17.58,17.67,17.56,17.67,351800.0,12.7534,12.8187,12.7389,12.8187,351800.0
2009-03-18 12:00:00,17.67,17.74,17.67,17.74,156900.0,12.8187,12.8695,12.8187,12.8695,156900.0
2009-03-18 12:10:00,17.73,17.8,17.72,17.8,128100.0,12.8623,12.913,12.855,12.913,128100.0
2009-03-18 12:20:00,17.8,17.81,17.75,17.76,93100.0,12.913,12.9203,12.8768,12.884,93100.0
2009-03-18 12:30:00,17.76,17.76,17.69,17.7,86800.0,12.884,12.884,12.8332,12.8405,86800.0
2009-03-18 12:40:00,17.7,17.78,17.7,17.74,40600.0,12.8405,12.8985,12.8405,12.8695,40600.0
2009-03-18 12:50:00,17.73,17.84,17.7,17.83,103700.0,12.8623,12.9421,12.8405,12.9348,103700.0
2009-03-18 13:00:00,17.82,17.83,17.8,17.82,98300.0,12.9275,12.9348,12.913,12.9275,98300.0
2009-03-18 13:10:00,17.81,17.83,17.77,17.78,94200.0,12.9203,12.9348,12.8913,12.8985,94200.0
2009-03-18 13:20:00,17.79,17.83,17.78,17.82,48400.0,12.9058,12.9348,12.8985,12.9275,48400.0
2009-03-18 13:30:00,17.82,17.84,17.8,17.82,116500.0,12.9275,12.9421,12.913,12.9275,116500.0
2009-03-18 13:40:00,17.82,17.92,17.81,17.89,296300.0,12.9275,13.0001,12.9203,12.9783,296300.0
2009-03-18 13:50:00,17.89,17.93,17.86,17.87,184000.0,12.9783,13.0073,12.9566,12.9638,184000.0
2009-03-18 14:00:00,17.87,17.88,17.82,17.83,177600.0,12.9638,12.9711,12.9275,12.9348,177600.0
2009-03-18 14:10:00,17.82,18.13,17.82,18.01,434600.0,12.9275,13.1524,12.9275,13.0654,434600.0
2009-03-18 14:20:00,18.02,18.37,18.02,18.19,1341900.0,13.0726,13.3265,13.0726,13.196,1341900.0
2009-03-18 14:30:00,18.19,18.28,18.1,18.21,522800.0,13.196,13.2613,13.1307,13.2105,522800.0
2009-03-18 14:40:00,18.22,18.44,18.2,18.44,420500.0,13.2177,13.3773,13.2032,13.3773,420500.0
2009-03-18 14:50:00,18.44,18.52,18.35,18.48,480200.0,13.3773,13.4354,13.312,13.4063,480200.0
2009-03-18 15:00:00,18.48,18.48,18.35,18.44,642600.0,13.4063,13.4063,13.312,13.3773,642600.0
2009-03-18 15:10:00,18.44,18.47,18.27,18.28,626000.0,13.3773,13.3991,13.254,13.2613,626000.0
2009-03-18 15:20:00,18.28,18.28,18.04,18.16,1097700.0,13.2613,13.2613,13.0871,13.1742,1097700.0
2009-03-18 15:30:00,18.17,18.18,18.01,18.05,516300.0,13.1815,13.1887,13.0654,13.0944,516300.0
2009-03-18 15:40:00,18.05,18.17,18.05,18.15,578400.0,13.0944,13.1815,13.0944,13.1669,578400.0
2009-03-18 15:50:00,18.15,18.4,18.15,18.21,737200.0,13.1669,13.3483,13.1669,13.2105,737200.0
2009-03-19 09:30:00,18.47,18.58,18.38,18.49,482500.0,13.3991,13.4789,13.3338,13.4136,482500.0
2009-03-19 09:40:00,18.49,18.55,18.41,18.54,326000.0,13.4136,13.4571,13.3556,13.4499,326000.0
2009-03-19 09:50:00,18.53,18.53,18.27,18.27,364700.0,13.4426,13.4426,13.254,13.254,364700.0
2009-03-19 10:00:00,18.27,18.3,18.22,18.24,522500.0,13.254,13.2758,13.2177,13.2322,522500.0
2009-03-19 10:10:00,18.23,18.39,18.22,18.38,144700.0,13.225,13.3411,13.2177,13.3338,144700.0
2009-03-19 10:20:00,18.38,18.45,18.37,18.39,153400.0,13.3338,13.3846,13.3265,13.3411,153400.0
2009-03-19 10:30:00,18.38,18.49,18.37,18.46,104200.0,13.3338,13.4136,13.3265,13.3918,104200.0
2009-03-19 10:40:00,18.46,18.56,18.46,18.5,306000.0,13.3918,13.4644,13.3918,13.4209,306000.0
2009-03-19 10:50:00,18.5,18.5,18.39,18.45,141200.0,13.4209,13.4209,13.3411,13.3846,141200.0
2009-03-19 11:00:00,18.45,18.51,18.4,18.4,123000.0,13.3846,13.4281,13.3483,13.3483,123000.0
2009-03-19 11:10:00,18.39,18.42,18.33,18.39,129100.0,13.3411,13.3628,13.2975,13.3411,129100.0
2009-03-19 11:20:00,18.39,18.46,18.31,18.31,77700.0,13.3411,13.3918,13.283,13.283,77700.0
2009-03-19 11:30:00,18.31,18.37,18.31,18.35,83700.0,13.283,13.3265,13.283,13.312,83700.0
2009-03-19 11:40:00,18.35,18.37,18.28,18.28,86500.0,13.312,13.3265,13.2613,13.2613,86500.0
2009-03-19 11:50:00,18.27,18.34,18.2,18.32,88000.0,13.254,13.3048,13.2032,13.2903,88000.0
2009-03-19 12:00:00,18.33,18.35,18.3,18.32,115000.0,13.2975,13.312,13.2758,13.2903,115000.0
2009-03-19 12:10:00,18.31,18.33,18.25,18.25,507400.0,13.283,13.2975,13.2395,13.2395,507400.0
2009-03-19 12:20:00,18.25,18.3,18.23,18.28,81900.0,13.2395,13.2758,13.225,13.2613,81900.0
2009-03-19 12:30:00,18.3,18.34,18.27,18.31,286700.0,13.2758,13.3048,13.254,13.283,286700.0
2009-03-19 12:40:00,18.3,18.34,18.29,18.31,110300.0,13.2758,13.3048,13.2685,13.283,110300.0
2009-03-19 12:50:00,18.31,18.32,18.24,18.25,77700.0,13.283,13.2903,13.2322,13.2395,77700.0
2009-03-19 13:00:00,18.25,18.27,18.2,18.22,73900.0,13.2395,13.254,13.2032,13.2177,73900.0
2009-03-19 13:10:00,18.21,18.26,18.17,18.22,75800.0,13.2105,13.2467,13.1815,13.2177,75800.0
2009-03-19 13:20:00,18.22,18.3,18.22,18.26,46300.0,13.2177,13.2758,13.2177,13.2467,46300.0
2009-03-19 13:30:00,18.28,18.3,18.2,18.27,67700.0,13.2613,13.2758,13.2032,13.254,67700.0
2009-03-19 13:40:00,18.26,18.37,18.25,18.35,84700.0,13.2467,13.3265,13.2395,13.312,84700.0
2009-03-19 13:50:00,18.36,18.38,18.32,18.33,134000.0,13.3193,13.3338,13.2903,13.2975,134000.0
2009-03-19 14:00:00,18.33,18.43,18.33,18.37,104500.0,13.2975,13.3701,13.2975,13.3265,104500.0
2009-03-19 14:10:00,18.37,18.4,18.33,18.34,51300.0,13.3265,13.3483,13.2975,13.3048,51300.0
2009-03-19 14:20:00,18.34,18.34,18.26,18.3,78300.0,13.3048,13.3048,13.2467,13.2758,78300.0
2009-03-19 14:30:00,18.31,18.31,18.19,18.23,77800.0,13.283,13.283,13.196,13.225,77800.0
2009-03-19 14:40:00,18.23,18.24,18.14,18.16,267100.0,13.225,13.2322,13.1597,13.1742,267100.0
2009-03-19 14:50:00,18.15,18.17,18.08,18.12,155100.0,13.1669,13.1815,13.1162,13.1452,155100.0
2009-03-19 15:00:00,18.12,18.23,18.11,18.19,137800.0,13.1452,13.225,13.1379,13.196,137800.0
2009-03-19 15:10:00,18.18,18.25,18.15,18.22,68800.0,13.1887,13.2395,13.1669,13.2177,68800.0
2009-03-19 15:20:00,18.21,18.22,18.14,18.19,102700.0,13.2105,13.2177,13.1597,13.196,102700.0
2009-03-19 15:30:00,18.19,18.26,18.17,18.17,182300.0,13.196,13.2467,13.1815,13.1815,182300.0
2009-03-19 15:40:00,18.17,18.23,18.13,18.2,630500.0,13.1815,13.225,13.1524,13.2032,630500.0
2009-03-19 15:50:00,18.2,18.22,18.09,18.14,889300.0,13.2032,13.2177,13.1234,13.1597,889300.0
2009-03-20 09:30:00,18.0,18.09,17.9,17.93,453700.0,13.1877,13.2536,13.1144,13.1364,453700.0
2009-03-20 09:40:00,17.92,17.93,17.85,17.9,467200.0,13.1291,13.1364,13.0778,13.1144,467200.0
2009-03-20 09:50:00,17.9,17.99,17.86,17.91,585900.0,13.1144,13.1804,13.0851,13.1218,585900.0
2009-03-20 10:00:00,17.91,17.93,17.79,17.86,880200.0,13.1218,13.1364,13.0338,13.0851,880200.0
2009-03-20 10:10:00,17.86,17.88,17.81,17.82,417400.0,13.0851,13.0998,13.0485,13.0558,417400.0
2009-03-20 10:20:00,17.82,17.98,17.8,17.98,277600.0,13.0558,13.173,13.0412,13.173,277600.0
2009-03-20 10:30:00,17.99,17.99,17.86,17.87,295400.0,13.1804,13.1804,13.0851,13.0925,295400.0
2009-03-20 10:40:00,17.87,17.9,17.84,17.88,119000.0,13.0925,13.1144,13.0705,13.0998,119000.0
2009-03-20 10:50:00,17.87,17.92,17.85,17.9,140100.0,13.0925,13.1291,13.0778,13.1144,140100.0
2009-03-20 11:00:00,17.9,17.91,17.82,17.84,192200.0,13.1144,13.1218,13.0558,13.0705,192200.0
2009-03-20 11:10:00,17.83,17.83,17.75,17.77,75100.0,13.0631,13.0631,13.0045,13.0192,75100.0
2009-03-20 11:20:00,17.77,17.77,17.68,17.68,86400.0,13.0192,13.0192,12.9532,12.9532,86400.0
2009-03-20 11:30:00,17.68,17.73,17.67,17.7,73200.0,12.9532,12.9899,12.9459,12.9679,73200.0
2009-03-20 11:40:00,17.71,17.73,17.65,17.66,297300.0,12.9752,12.9899,12.9313,12.9386,297300.0
2009-03-20 11:50:00,17.65,17.68,17.64,17.66,135400.0,12.9313,12.9532,12.9239,12.9386,135400.0
2009-03-20 12:00:00,17.66,17.68,17.63,17.65,134300.0,12.9386,12.9532,12.9166,12.9313,134300.0
2009-03-20 12:10:00,17.65,17.74,17.65,17.74,528000.0,12.9313,12.9972,12.9313,12.9972,528000.0
2009-03-20 12:20:00,17.74,17.75,17.67,17.7,137400.0,12.9972,13.0045,12.9459,12.9679,137400.0
2009-03-20 12:30:00,17.69,17.73,17.68,17.7,103100.0,12.9606,12.9899,12.9532,12.9679,103100.0
2009-03-20 12:40:00,17.7,17.7,17.65,17.66,69400.0,12.9679,12.9679,12.9313,12.9386,69400.0
2009-03-20 12:50:00,17.66,17.66,17.56,17.59,121600.0,12.9386,12.9386,12.8653,12.8873,121600.0
2009-03-20 13:00:00,17.59,17.59,17.56,17.56,53700.0,12.8873,12.8873,12.8653,12.8653,53700.0
2009-03-20 13:10:00,17.56,17.57,17.52,17.54,289700.0,12.8653,12.8727,12.836,12.8507,289700.0
2009-03-20 13:20:00,17.54,17.55,17.48,17.5,83900.0,12.8507,12.858,12.8067,12.8214,83900.0
2009-03-20 13:30:00,17.49,17.52,17.45,17.45,251800.0,12.814,12.836,12.7847,12.7847,251800.0
2009-03-20 13:40:00,17.45,17.46,17.39,17.4,205100.0,12.7847,12.7921,12.7408,12.7481,205100.0
2009-03-20 13:50:00,17.4,17.43,17.36,17.37,206700.0,12.7481,12.7701,12.7188,12.7261,206700.0
2009-03-20 14:00:00,17.38,17.39,17.32,17.32,1105100.0,12.7335,12.7408,12.6895,12.6895,1105100.0
2009-03-20 14:10:00,17.32,17.37,17.31,17.36,549500.0,12.6895,12.7261,12.6822,12.7188,549500.0
2009-03-20 14:20:00,17.36,17.37,17.31,17.36,280900.0,12.7188,12.7261,12.6822,12.7188,280900.0
2009-03-20 14:30:00,17.36,17.38,17.32,17.34,306000.0,12.7188,12.7335,12.6895,12.7041,306000.0
2009-03-20 14:40:00,17.34,17.34,17.27,17.3,372400.0,12.7041,12.7041,12.6529,12.6748,372400.0
2009-03-20 14:50:00,17.3,17.37,17.27,17.36,442300.0,12.6748,12.7261,12.6529,12.7188,442300.0
2009-03-20 15:00:00,17.35,17.4,17.35,17.38,318500.0,12.7115,12.7481,12.7115,12.7335,318500.0
2009-03-20 15:10:00,17.39,17.43,17.35,17.38,220300.0,12.7408,12.7701,12.7115,12.7335,220300.0
2009-03-20 15:20:00,17.37,17.46,17.36,17.41,345800.0,12.7261,12.7921,12.7188,12.7554,345800.0
2009-03-20 15:30:00,17.42,17.54,17.42,17.46,359000.0,12.7628,12.8507,12.7628,12.7921,359000.0
2009-03-20 15:40:00,17.47,17.48,17.4,17.41,528800.0,12.7994,12.8067,12.7481,12.7554,528800.0
2009-03-20 15:50:00,17.4,17.43,17.37,17.39,787300.0,12.7481,12.7701,12.7261,12.7408,787300.0
2009-03-23 09:30:00,17.83,17.93,17.69,17.9,414500.0,13.0631,13.1364,12.9606,13.1144,414500.0
2009-03-23 09:40:00,17.91,17.92,17.82,17.83,186600.0,13.1218,13.1291,13.0558,13.0631,186600.0
2009-03-23 09:50:00,17.82,17.91,17.76,17.91,177200.0,13.0558,13.1218,13.0119,13.1218,177200.0
2009-03-23 10:00:00,17.91,18.03,17.91,17.99,807200.0,13.1218,13.2097,13.1218,13.1804,807200.0
2009-03-23 10:10:00,17.99,18.15,17.96,18.13,190600.0,13.1804,13.2976,13.1584,13.2829,190600.0
2009-03-23 10:20:00,18.13,18.17,18.12,18.13,230200.0,13.2829,13.3122,13.2756,13.2829,230200.0
2009-03-23 10:30:00,18.14,18.22,18.13,18.15,156500.0,13.2903,13.3489,13.2829,13.2976,156500.0
2009-03-23 10:40:00,18.15,18.16,18.08,18.11,105100.0,13.2976,13.3049,13.2463,13.2683,105100.0
2009-03-23 10:50:00,18.12,18.2,18.11,18.19,89700.0,13.2756,13.3342,13.2683,13.3269,89700.0
2009-03-23 11:00:00,18.19,18.2,18.17,18.18,91400.0,13.3269,13.3342,13.3122,13.3196,91400.0
2009-03-23 11:10:00,18.17,18.17,18.13,18.14,52700.0,13.3122,13.3122,13.2829,13.2903,52700.0
2009-03-23 11:20:00,18.14,18.17,18.09,18.12,66200.0,13.2903,13.3122,13.2536,13.2756,66200.0
2009-03-23 11:30:00,18.12,18.15,18.12,18.14,50200.0,13.2756,13.2976,13.2756,13.2903,50200.0
2009-03-23 11:40:00,18.14,18.16,18.13,18.15,73900.0,13.2903,13.3049,13.2829,13.2976,73900.0
2009-03-23 11:50:00,18.16,18.3,18.16,18.27,101500.0,13.3049,13.4075,13.3049,13.3855,101500.0
2009-03-23 12:00:00,18.27,18.28,18.25,18.28,65900.0,13.3855,13.3928,13.3709,13.3928,65900.0
2009-03-23 12:10:00,18.28,18.3,18.27,18.27,131800.0,13.3928,13.4075,13.3855,13.3855,131800.0
2009-03-23 12:20:00,18.27,18.28,18.23,18.27,336600.0,13.3855,13.3928,13.3562,13.3855,336600.0
2009-03-23 12:30:00,18.27,18.28,18.24,18.24,57800.0,13.3855,13.3928,13.3635,13.3635,57800.0
2009-03-23 12:40:00,18.25,18.27,18.21,18.23,40800.0,13.3709,13.3855,13.3416,13.3562,40800.0
2009-03-23 12:50:00,18.23,18.26,18.2,18.21,114300.0,13.3562,13.3782,13.3342,13.3416,114300.0
2009-03-23 13:00:00,18.21,18.22,18.18,18.21,104800.0,13.3416,13.3489,13.3196,13.3416,104800.0
2009-03-23 13:10:00,18.21,18.31,18.21,18.25,161500.0,13.3416,13.4148,13.3416,13.3709,161500.0
2009-03-23 13:20:00,18.26,18.26,18.12,18.12,300800.0,13.3782,13.3782,13.2756,13.2756,300800.0
2009-03-23 13:30:00,18.12,18.14,18.08,18.1,93800.0,13.2756,13.2903,13.2463,13.261,93800.0
2009-03-23 13:40:00,18.08,18.13,18.07,18.13,125300.0,13.2463,13.2829,13.239,13.2829,125300.0
2009-03-23 13:50:00,18.14,18.17,18.11,18.12,215800.0,13.2903,13.3122,13.2683,13.2756,215800.0
2009-03-23 14:00:00,18.12,18.18,18.12,18.18,75100.0,13.2756,13.3196,13.2756,13.3196,75100.0
2009-03-23 14:10:00,18.17,18.17,18.11,18.14,51000.0,13.3122,13.3122,13.2683,13.2903,51000.0
2009-03-23 14:20:00,18.14,18.22,18.14,18.21,108000.0,13.2903,13.3489,13.2903,13.3416,108000.0
2009-03-23 14:30:00,18.21,18.26,18.21,18.23,125500.0,13.3416,13.3782,13.3416,13.3562,125500.0
2009-03-23 14:40:00,18.23,18.31,18.21,18.31,95300.0,13.3562,13.4148,13.3416,13.4148,95300.0
2009-03-23 14:50:00,18.31,18.41,18.3,18.39,311400.0,13.4148,13.4881,13.4075,13.4734,311400.0
2009-03-23 15:00:00,18.39,18.43,18.36,18.38,123300.0,13.4734,13.5027,13.4515,13.4661,123300.0
2009-03-23 15:10:00,18.38,18.48,18.37,18.47,124800.0,13.4661,13.5394,13.4588,13.532,124800.0
2009-03-23 15:20:00,18.47,18.5,18.45,18.49,75900.0,13.532,13.554,13.5174,13.5467,75900.0
2009-03-23 15:30:00,18.5,18.56,18.49,18.56,432000.0,13.554,13.598,13.5467,13.598,432000.0
2009-03-23 15:40:00,18.56,18.66,18.56,18.65,732100.0,13.598,13.6712,13.598,13.6639,732100.0
2009-03-23 15:50:00,18.65,18.73,18.62,18.71,1390600.0,13.6639,13.7225,13.6419,13.7079,1390600.0
2009-03-24 09:30:00,18.4,18.55,18.37,18.49,693700.0,13.4808,13.5907,13.4588,13.5467,693700.0
2009-03-24 09:40:00,18.48,18.49,18.38,18.45,1211900.0,13.5394,13.5467,13.4661,13.5174,1211900.0
2009-03-24 09:50:00,18.45,18.57,18.43,18.57,724000.0,13.5174,13.6053,13.5027,13.6053,724000.0
2009-03-24 10:00:00,18.58,18.72,18.58,18.68,1748100.0,13.6126,13.7152,13.6126,13.6859,1748100.0
2009-03-24 10:10:00,18.68,18.72,18.59,18.59,1300300.0,13.6859,13.7152,13.62,13.62,1300300.0
2009-03-24 10:20:00,18.59,18.6,18.5,18.5,985100.0,13.62,13.6273,13.554,13.554,985100.0
2009-03-24 10:30:00,18.51,18.52,18.48,18.51,701000.0,13.5613,13.5687,13.5394,13.5613,701000.0
2009-03-24 10:40:00,18.5,18.53,18.45,18.51,452000.0,13.554,13.576,13.5174,13.5613,452000.0
2009-03-24 10:50:00,18.51,18.58,18.51,18.55,344900.0,13.5613,13.6126,13.5613,13.5907,344900.0
2009-03-24 11:00:00,18.54,18.58,18.5,18.56,552700.0,13.5833,13.6126,13.554,13.598,552700.0
2009-03-24 11:10:00,18.56,18.61,18.56,18.6,110500.0,13.598,13.6346,13.598,13.6273,110500.0
2009-03-24 11:20:00,18.61,18.75,18.6,18.74,964000.0,13.6346,13.7372,13.6273,13.7299,964000.0
2009-03-24 11:30:00,18.74,18.8,18.74,18.79,147900.0,13.7299,13.7738,13.7299,13.7665,147900.0
2009-03-24 11:40:00,18.79,18.8,18.76,18.79,73200.0,13.7665,13.7738,13.7445,13.7665,73200.0
2009-03-24 11:50:00,18.8,18.83,18.72,18.73,240600.0,13.7738,13.7958,13.7152,13.7225,240600.0
2009-03-24 12:00:00,18.73,18.73,18.69,18.7,145100.0,13.7225,13.7225,13.6932,13.7006,145100.0
2009-03-24 12:10:00,18.7,18.77,18.67,18.75,68900.0,13.7006,13.7518,13.6786,13.7372,68900.0
2009-03-24 12:20:00,18.75,18.78,18.74,18.77,77800.0,13.7372,13.7592,13.7299,13.7518,77800.0
2009-03-24 12:30:00,18.77,18.79,18.72,18.73,72000.0,13.7518,13.7665,13.7152,13.7225,72000.0
2009-03-24 12:40:00,18.73,18.8,18.72,18.8,57900.0,13.7225,13.7738,13.7152,13.7738,57900.0
2009-03-24 12:50:00,18.8,18.88,18.8,18.87,212000.0,13.7738,13.8324,13.7738,13.8251,212000.0
2009-03-24 13:00:00,18.86,18.87,18.82,18.86,92300.0,13.8178,13.8251,13.7885,13.8178,92300.0
2009-03-24 13:10:00,18.87,18.93,18.83,18.9,145400.0,13.8251,13.8691,13.7958,13.8471,145400.0
2009-03-24 13:20:00,18.9,18.96,18.9,18.95,99400.0,13.8471,13.891,13.8471,13.8837,99400.0
2009-03-24 13:30:00,18.95,18.96,18.87,18.89,70000.0,13.8837,13.891,13.8251,13.8398,70000.0
2009-03-24 13:40:00,18.9,18.94,18.88,18.91,74400.0,13.8471,13.8764,13.8324,13.8544,74400.0
2009-03-24 13:50:00,18.9,18.91,18.84,18.88,88500.0,13.8471,13.8544,13.8031,13.8324,88500.0
2009-03-24 14:00:00,18.88,18.94,18.84,18.93,127700.0,13.8324,13.8764,13.8031,13.8691,127700.0
2009-03-24 14:10:00,18.94,18.96,18.91,18.95,205100.0,13.8764,13.891,13.8544,13.8837,205100.0
2009-03-24 14:20:00,18.96,18.99,18.88,18.88,198400.0,13.891,13.913,13.8324,13.8324,198400.0
2009-03-24 14:30:00,18.88,18.92,18.86,18.88,208100.0,13.8324,13.8617,13.8178,13.8324,208100.0
2009-03-24 14:40:00,18.88,18.92,18.86,18.87,191100.0,13.8324,13.8617,13.8178,13.8251,191100.0
2009-03-24 14:50:00,18.87,18.9,18.79,18.81,132700.0,13.8251,13.8471,13.7665,13.7811,132700.0
2009-03-24 15:00:00,18.81,18.85,18.73,18.73,262600.0,13.7811,13.8104,13.7225,13.7225,262600.0
2009-03-24 15:10:00,18.73,18.81,18.72,18.78,140600.0,13.7225,13.7811,13.7152,13.7592,140600.0
2009-03-24 15:20:00,18.78,18.81,18.72,18.77,185800.0,13.7592,13.7811,13.7152,13.7518,185800.0
2009-03-24 15:30:00,18.78,18.84,18.74,18.81,264700.0,13.7592,13.8031,13.7299,13.7811,264700.0
2009-03-24 15:40:00,18.81,18.82,18.73,18.73,339200.0,13.7811,13.7885,13.7225,13.7225,339200.0
2009-03-24 15:50:00,18.73,18.74,18.56,18.61,692900.0,13.7225,13.7299,13.598,13.6346,692900.0
2009-03-25 09:30:00,18.66,18.83,18.66,18.73,189300.0,13.6712,13.7958,13.6712,13.7225,189300.0
2009-03-25 09:40:00,18.73,18.8,18.73,18.78,127100.0,13.7225,13.7738,13.7225,13.7592,127100.0
2009-03-25 09:50:00,18.79,18.9,18.77,18.87,224100.0,13.7665,13.8471,13.7518,13.8251,224100.0
2009-03-25 10:00:00,18.88,19.14,18.88,19.13,866000.0,13.8324,14.0229,13.8324,14.0156,866000.0
2009-03-25 10:10:00,19.14,19.14,19.07,19.12,852000.0,14.0229,14.0229,13.9716,14.0083,852000.0
2009-03-25 10:20:00,19.12,19.13,19.05,19.07,517000.0,14.0083,14.0156,13.957,13.9716,517000.0
2009-03-25 10:30:00,19.06,19.22,19.05,19.21,190600.0,13.9643,14.0815,13.957,14.0742,190600.0
2009-03-25 10:40:00,19.21,19.22,19.13,19.15,145300.0,14.0742,14.0815,14.0156,14.0302,145300.0
2009-03-25 10:50:00,19.14,19.15,19.05,19.06,90900.0,14.0229,14.0302,13.957,13.9643,90900.0
2009-03-25 11:00:00,19.07,19.15,19.06,19.14,114600.0,13.9716,14.0302,13.9643,14.0229,114600.0
2009-03-25 11:10:00,19.15,19.18,19.04,19.07,96300.0,14.0302,14.0522,13.9497,13.9716,96300.0
2009-03-25 11:20:00,19.06,19.07,19.02,19.06,85300.0,13.9643,13.9716,13.935,13.9643,85300.0
2009-03-25 11:30:00,19.07,19.08,19.01,19.05,201700.0,13.9716,13.979,13.9277,13.957,201700.0
2009-03-25 11:40:00,19.05,19.11,19.02,19.09,116000.0,13.957,14.0009,13.935,13.9863,116000.0
2009-03-25 11:50:00,19.09,19.12,19.07,19.07,51200.0,13.9863,14.0083,13.9716,13.9716,51200.0
2009-03-25 12:00:00,19.07,19.15,19.04,19.12,105200.0,13.9716,14.0302,13.9497,14.0083,105200.0
2009-03-25 12:10:00,19.12,19.12,19.0,19.0,69300.0,14.0083,14.0083,13.9203,13.9203,69300.0
2009-03-25 12:20:00,18.98,18.99,18.9,18.95,886600.0,13.9057,13.913,13.8471,13.8837,886600.0
2009-03-25 12:30:00,18.96,18.99,18.92,18.99,329900.0,13.891,13.913,13.8617,13.913,329900.0
2009-03-25 12:40:00,18.99,19.04,18.99,19.0,311700.0,13.913,13.9497,13.913,13.9203,311700.0
2009-03-25 12:50:00,19.0,19.01,18.97,19.0,63900.0,13.9203,13.9277,13.8984,13.9203,63900.0
2009-03-25 13:00:00,19.01,19.06,19.0,19.0,83400.0,13.9277,13.9643,13.9203,13.9203,83400.0
2009-03-25 13:10:00,19.0,19.01,18.86,18.86,116500.0,13.9203,13.9277,13.8178,13.8178,116500.0
2009-03-25 13:20:00,18.86,18.87,18.73,18.76,124400.0,13.8178,13.8251,13.7225,13.7445,124400.0
2009-03-25 13:30:00,18.76,18.77,18.72,18.72,93000.0,13.7445,13.7518,13.7152,13.7152,93000.0
2009-03-25 13:40:00,18.71,18.74,18.66,18.69,129600.0,13.7079,13.7299,13.6712,13.6932,129600.0
2009-03-25 13:50:00,18.68,18.79,18.67,18.7,142600.0,13.6859,13.7665,13.6786,13.7006,142600.0
2009-03-25 14:00:00,18.71,18.71,18.43,18.44,435000.0,13.7079,13.7079,13.5027,13.5101,435000.0
2009-03-25 14:10:00,18.45,18.5,18.43,18.46,147500.0,13.5174,13.554,13.5027,13.5247,147500.0
2009-03-25 14:20:00,18.46,18.5,18.42,18.42,200700.0,13.5247,13.554,13.4954,13.4954,200700.0
2009-03-25 14:30:00,18.43,18.44,18.33,18.33,265100.0,13.5027,13.5101,13.4295,13.4295,265100.0
2009-03-25 14:40:00,18.33,18.34,18.21,18.28,228500.0,13.4295,13.4368,13.3416,13.3928,228500.0
2009-03-25 14:50:00,18.27,18.3,18.2,18.22,285200.0,13.3855,13.4075,13.3342,13.3489,285200.0
2009-03-25 15:00:00,18.21,18.24,18.15,18.21,359600.0,13.3416,13.3635,13.2976,13.3416,359600.0
2009-03-25 15:10:00,18.2,18.32,18.2,18.3,167100.0,13.3342,13.4221,13.3342,13.4075,167100.0
2009-03-25 15:20:00,18.31,18.45,18.3,18.45,199900.0,13.4148,13.5174,13.4075,13.5174,199900.0
2009-03-25 15:30:00,18.45,18.5,18.43,18.44,381000.0,13.5174,13.554,13.5027,13.5101,381000.0
2009-03-25 15:40:00,18.44,18.52,18.37,18.46,909700.0,13.5101,13.5687,13.4588,13.5247,909700.0
2009-03-25 15:50:00,18.46,18.71,18.43,18.66,684800.0,13.5247,13.7079,13.5027,13.6712,684800.0
2009-03-26 09:30:00,18.93,19.12,18.9,19.07,1046300.0,13.8691,14.0083,13.8471,13.9716,1046300.0
2009-03-26 09:40:00,19.08,19.2,19.07,19.08,584600.0,13.979,14.0669,13.9716,13.979,584600.0
2009-03-26 09:50:00,19.09,19.13,19.02,19.06,697300.0,13.9863,14.0156,13.935,13.9643,697300.0
2009-03-26 10:00:00,19.06,19.14,19.05,19.1,319000.0,13.9643,14.0229,13.957,13.9936,319000.0
2009-03-26 10:10:00,19.08,19.08,18.94,19.02,500300.0,13.979,13.979,13.8764,13.935,500300.0
2009-03-26 10:20:00,19.03,19.06,18.96,18.96,464600.0,13.9423,13.9643,13.891,13.891,464600.0
2009-03-26 10:30:00,18.96,19.1,18.95,19.07,490600.0,13.891,13.9936,13.8837,13.9716,490600.0
2009-03-26 10:40:00,19.07,19.13,19.04,19.05,337800.0,13.9716,14.0156,13.9497,13.957,337800.0
2009-03-26 10:50:00,19.04,19.08,19.02,19.07,401300.0,13.9497,13.979,13.935,13.9716,401300.0
2009-03-26 11:00:00,19.07,19.16,19.05,19.13,333000.0,13.9716,14.0376,13.957,14.0156,333000.0
2009-03-26 11:10:00,19.14,19.18,19.1,19.14,376000.0,14.0229,14.0522,13.9936,14.0229,376000.0
2009-03-26 11:20:00,19.14,19.19,19.1,19.11,383200.0,14.0229,14.0596,13.9936,14.0009,383200.0
2009-03-26 11:30:00,19.11,19.23,19.11,19.21,376500.0,14.0009,14.0889,14.0009,14.0742,376500.0
2009-03-26 11:40:00,19.21,19.25,19.2,19.22,339500.0,14.0742,14.1035,14.0669,14.0815,339500.0
2009-03-26 11:50:00,19.22,19.23,19.12,19.22,272000.0,14.0815,14.0889,14.0083,14.0815,272000.0
2009-03-26 12:00:00,19.23,19.31,19.21,19.3,230100.0,14.0889,14.1475,14.0742,14.1401,230100.0
2009-03-26 12:10:00,19.3,19.3,19.24,19.3,441300.0,14.1401,14.1401,14.0962,14.1401,441300.0
2009-03-26 12:20:00,19.32,19.39,19.31,19.39,331200.0,14.1548,14.2061,14.1475,14.2061,331200.0
2009-03-26 12:30:00,19.39,19.4,19.31,19.35,222900.0,14.2061,14.2134,14.1475,14.1768,222900.0
2009-03-26 12:40:00,19.36,19.36,19.27,19.32,136800.0,14.1841,14.1841,14.1182,14.1548,136800.0
2009-03-26 12:50:00,19.32,19.32,19.26,19.3,313900.0,14.1548,14.1548,14.1108,14.1401,313900.0
2009-03-26 13:00:00,19.3,19.52,19.3,19.5,578700.0,14.1401,14.3013,14.1401,14.2867,578700.0
2009-03-26 13:10:00,19.51,19.51,19.41,19.45,538000.0,14.294,14.294,14.2207,14.25,538000.0
2009-03-26 13:20:00,19.45,19.55,19.45,19.51,528600.0,14.25,14.3233,14.25,14.294,528600.0
2009-03-26 13:30:00,19.51,19.53,19.46,19.47,280200.0,14.294,14.3087,14.2574,14.2647,280200.0
2009-03-26 13:40:00,19.47,19.47,19.4,19.43,328600.0,14.2647,14.2647,14.2134,14.2354,328600.0
2009-03-26 13:50:00,19.43,19.51,19.43,19.47,142500.0,14.2354,14.294,14.2354,14.2647,142500.0
2009-03-26 14:00:00,19.48,19.56,19.47,19.55,798400.0,14.272,14.3306,14.2647,14.3233,798400.0
2009-03-26 14:10:00,19.55,19.57,19.51,19.52,277300.0,14.3233,14.338,14.294,14.3013,277300.0
2009-03-26 14:20:00,19.53,19.58,19.46,19.47,261800.0,14.3087,14.3453,14.2574,14.2647,261800.0
2009-03-26 14:30:00,19.47,19.48,19.4,19.45,437400.0,14.2647,14.272,14.2134,14.25,437400.0
2009-03-26 14:40:00,19.44,19.49,19.41,19.42,269100.0,14.2427,14.2793,14.2207,14.2281,269100.0
2009-03-26 14:50:00,19.42,19.42,19.3,19.31,253200.0,14.2281,14.2281,14.1401,14.1475,253200.0
2009-03-26 15:00:00,19.3,19.46,19.3,19.43,141900.0,14.1401,14.2574,14.1401,14.2354,141900.0
2009-03-26 15:10:00,19.42,19.45,19.34,19.38,278700.0,14.2281,14.25,14.1694,14.1988,278700.0
2009-03-26 15:20:00,19.38,19.52,19.37,19.51,286300.0,14.1988,14.3013,14.1914,14.294,286300.0
2009-03-26 15:30:00,19.51,19.56,19.48,19.55,304900.0,14.294,14.3306,14.272,14.3233,304900.0
2009-03-26 15:40:00,19.54,19.64,19.54,19.6,471300.0,14.316,14.3892,14.316,14.3599,471300.0
2009-03-26 15:50:00,19.6,19.63,19.52,19.63,1637800.0,14.3599,14.3819,14.3013,14.3819,1637800.0
2009-03-27 09:30:00,19.41,19.47,19.26,19.31,180600.0,14.2207,14.2647,14.1108,14.1475,180600.0
2009-03-27 09:40:00,19.32,19.38,19.29,19.35,170300.0,14.1548,14.1988,14.1328,14.1768,170300.0
2009-03-27 09:50:00,19.35,19.4,19.31,19.35,230700.0,14.1768,14.2134,14.1475,14.1768,230700.0
2009-03-27 10:00:00,19.34,19.37,19.26,19.26,246200.0,14.1694,14.1914,14.1108,14.1108,246200.0
2009-03-27 10:10:00,19.26,19.35,19.26,19.28,189000.0,14.1108,14.1768,14.1108,14.1255,189000.0
2009-03-27 10:20:00,19.29,19.36,19.28,19.34,293100.0,14.1328,14.1841,14.1255,14.1694,293100.0
2009-03-27 10:30:00,19.34,19.41,19.29,19.38,175000.0,14.1694,14.2207,14.1328,14.1988,175000.0
2009-03-27 10:40:00,19.38,19.4,19.33,19.33,90900.0,14.1988,14.2134,14.1621,14.1621,90900.0
2009-03-27 10:50:00,19.33,19.41,19.33,19.35,419600.0,14.1621,14.2207,14.1621,14.1768,419600.0
2009-03-27 11:00:00,19.35,19.39,19.33,19.36,322600.0,14.1768,14.2061,14.1621,14.1841,322600.0
2009-03-27 11:10:00,19.36,19.41,19.33,19.38,167800.0,14.1841,14.2207,14.1621,14.1988,167800.0
2009-03-27 11:20:00,19.38,19.45,19.37,19.38,266400.0,14.1988,14.25,14.1914,14.1988,266400.0
2009-03-27 11:30:00,19.37,19.39,19.34,19.36,140300.0,14.1914,14.2061,14.1694,14.1841,140300.0
2009-03-27 11:40:00,19.36,19.45,19.35,19.43,122200.0,14.1841,14.25,14.1768,14.2354,122200.0
2009-03-27 11:50:00,19.43,19.46,19.41,19.44,138800.0,14.2354,14.2574,14.2207,14.2427,138800.0
2009-03-27 12:00:00,19.43,19.49,19.43,19.49,201000.0,14.2354,14.2793,14.2354,14.2793,201000.0
2009-03-27 12:10:00,19.48,19.48,19.39,19.4,230300.0,14.272,14.272,14.2061,14.2134,230300.0
2009-03-27 12:20:00,19.39,19.4,19.33,19.33,114400.0,14.2061,14.2134,14.1621,14.1621,114400.0
2009-03-27 12:30:00,19.33,19.36,19.31,19.31,81200.0,14.1621,14.1841,14.1475,14.1475,81200.0
2009-03-27 12:40:00,19.31,19.38,19.31,19.34,125300.0,14.1475,14.1988,14.1475,14.1694,125300.0
2009-03-27 12:50:00,19.34,19.35,19.23,19.24,138400.0,14.1694,14.1768,14.0889,14.0962,138400.0
2009-03-27 13:00:00,19.25,19.25,19.22,19.24,182200.0,14.1035,14.1035,14.0815,14.0962,182200.0
2009-03-27 13:10:00,19.24,19.27,19.23,19.25,248100.0,14.0962,14.1182,14.0889,14.1035,248100.0
2009-03-27 13:20:00,19.24,19.28,19.23,19.26,465300.0,14.0962,14.1255,14.0889,14.1108,465300.0
2009-03-27 13:30:00,19.27,19.35,19.23,19.25,136300.0,14.1182,14.1768,14.0889,14.1035,136300.0
2009-03-27 13:40:00,19.24,19.26,19.14,19.18,218600.0,14.0962,14.1108,14.0229,14.0522,218600.0
2009-03-27 13:50:00,19.17,19.17,19.12,19.15,180400.0,14.0449,14.0449,14.0083,14.0302,180400.0
2009-03-27 14:00:00,19.16,19.19,19.1,19.17,193600.0,14.0376,14.0596,13.9936,14.0449,193600.0
2009-03-27 14:10:00,19.17,19.22,19.16,19.22,164600.0,14.0449,14.0815,14.0376,14.0815,164600.0
2009-03-27 14:20:00,19.21,19.3,19.2,19.26,168300.0,14.0742,14.1401,14.0669,14.1108,168300.0
2009-03-27 14:30:00,19.26,19.27,19.21,19.23,186600.0,14.1108,14.1182,14.0742,14.0889,186600.0
2009-03-27 14:40:00,19.22,19.27,19.18,19.22,203200.0,14.0815,14.1182,14.0522,14.0815,203200.0
2009-03-27 14:50:00,19.22,19.3,19.18,19.3,235600.0,14.0815,14.1401,14.0522,14.1401,235600.0
2009-03-27 15:00:00,19.3,19.38,19.3,19.31,236400.0,14.1401,14.1988,14.1401,14.1475,236400.0
2009-03-27 15:10:00,19.31,19.35,19.27,19.31,168600.0,14.1475,14.1768,14.1182,14.1475,168600.0
2009-03-27 15:20:00,19.31,19.33,19.23,19.25,267900.0,14.1475,14.1621,14.0889,14.1035,267900.0
2009-03-27 15:30:00,19.24,19.3,19.19,19.21,493100.0,14.0962,14.1401,14.0596,14.0742,493100.0
2009-03-27 15:40:00,19.2,19.3,19.18,19.26,571100.0,14.0669,14.1401,14.0522,14.1108,571100.0
2009-03-27 15:50:00,19.26,19.3,19.16,19.23,630200.0,14.1108,14.1401,14.0376,14.0889,630200.0
2009-03-30 09:30:00,18.65,18.69,18.39,18.63,499200.0,13.6639,13.6932,13.4734,13.6493,499200.0
2009-03-30 09:40:00,18.63,18.63,18.46,18.48,279100.0,13.6493,13.6493,13.5247,13.5394,279100.0
2009-03-30 09:50:00,18.47,18.51,18.44,18.46,218300.0,13.532,13.5613,13.5101,13.5247,218300.0
2009-03-30 10:00:00,18.46,18.46,18.37,18.44,273900.0,13.5247,13.5247,13.4588,13.5101,273900.0
2009-03-30 10:10:00,18.45,18.48,18.41,18.42,396600.0,13.5174,13.5394,13.4881,13.4954,396600.0
2009-03-30 10:20:00,18.41,18.43,18.37,18.42,377800.0,13.4881,13.5027,13.4588,13.4954,377800.0
2009-03-30 10:30:00,18.42,18.42,18.28,18.29,349000.0,13.4954,13.4954,13.3928,13.4002,349000.0
2009-03-30 10:40:00,18.3,18.31,18.26,18.29,208800.0,13.4075,13.4148,13.3782,13.4002,208800.0
2009-03-30 10:50:00,18.29,18.35,18.29,18.33,215700.0,13.4002,13.4441,13.4002,13.4295,215700.0
2009-03-30 11:00:00,18.33,18.33,18.24,18.24,253400.0,13.4295,13.4295,13.3635,13.3635,253400.0
2009-03-30 11:10:00,18.24,18.33,18.24,18.3,322900.0,13.3635,13.4295,13.3635,13.4075,322900.0
2009-03-30 11:20:00,18.31,18.35,18.24,18.24,270200.0,13.4148,13.4441,13.3635,13.3635,270200.0
2009-03-30 11:30:00,18.23,18.26,18.18,18.23,189300.0,13.3562,13.3782,13.3196,13.3562,189300.0
2009-03-30 11:40:00,18.23,18.26,18.22,18.26,206500.0,13.3562,13.3782,13.3489,13.3782,206500.0
2009-03-30 11:50:00,18.26,18.28,18.22,18.28,93900.0,13.3782,13.3928,13.3489,13.3928,93900.0
2009-03-30 12:00:00,18.28,18.28,18.25,18.26,142800.0,13.3928,13.3928,13.3709,13.3782,142800.0
2009-03-30 12:10:00,18.26,18.34,18.24,18.34,86200.0,13.3782,13.4368,13.3635,13.4368,86200.0
2009-03-30 12:20:00,18.34,18.39,18.33,18.38,163300.0,13.4368,13.4734,13.4295,13.4661,163300.0
2009-03-30 12:30:00,18.37,18.37,18.32,18.35,77800.0,13.4588,13.4588,13.4221,13.4441,77800.0
2009-03-30 12:40:00,18.34,18.34,18.31,18.32,68500.0,13.4368,13.4368,13.4148,13.4221,68500.0
2009-03-30 12:50:00,18.33,18.33,18.24,18.25,114600.0,13.4295,13.4295,13.3635,13.3709,114600.0
2009-03-30 13:00:00,18.25,18.27,18.23,18.24,46500.0,13.3709,13.3855,13.3562,13.3635,46500.0
2009-03-30 13:10:00,18.24,18.3,18.23,18.29,76300.0,13.3635,13.4075,13.3562,13.4002,76300.0
2009-03-30 13:20:00,18.28,18.36,18.27,18.34,49900.0,13.3928,13.4515,13.3855,13.4368,49900.0
2009-03-30 13:30:00,18.34,18.35,18.26,18.29,48400.0,13.4368,13.4441,13.3782,13.4002,48400.0
2009-03-30 13:40:00,18.29,18.3,18.2,18.22,228300.0,13.4002,13.4075,13.3342,13.3489,228300.0
2009-03-30 13:50:00,18.21,18.22,18.18,18.18,56800.0,13.3416,13.3489,13.3196,13.3196,56800.0
2009-03-30 14:00:00,18.18,18.23,18.16,18.21,84800.0,13.3196,13.3562,13.3049,13.3416,84800.0
2009-03-30 14:10:00,18.21,18.29,18.2,18.24,88900.0,13.3416,13.4002,13.3342,13.3635,88900.0
2009-03-30 14:20:00,18.25,18.26,18.17,18.2,81000.0,13.3709,13.3782,13.3122,13.3342,81000.0
2009-03-30 14:30:00,18.19,18.22,18.16,18.17,87100.0,13.3269,13.3489,13.3049,13.3122,87100.0
2009-03-30 14:40:00,18.16,18.17,18.1,18.13,210200.0,13.3049,13.3122,13.261,13.2829,210200.0
2009-03-30 14:50:00,18.13,18.16,18.09,18.09,244600.0,13.2829,13.3049,13.2536,13.2536,244600.0
2009-03-30 15:00:00,18.1,18.17,18.09,18.17,118200.0,13.261,13.3122,13.2536,13.3122,118200.0
2009-03-30 15:10:00,18.16,18.24,18.15,18.18,116500.0,13.3049,13.3635,13.2976,13.3196,116500.0
2009-03-30 15:20:00,18.17,18.27,18.17,18.2,248400.0,13.3122,13.3855,13.3122,13.3342,248400.0
2009-03-30 15:30:00,18.21,18.31,18.2,18.24,288400.0,13.3416,13.4148,13.3342,13.3635,288400.0
2009-03-30 15:40:00,18.24,18.26,18.19,18.22,313100.0,13.3635,13.3782,13.3269,13.3489,313100.0
2009-03-30 15:50:00,18.23,18.35,18.22,18.33,749800.0,13.3562,13.4441,13.3489,13.4295,749800.0
2009-03-31 09:30:00,18.61,18.62,18.45,18.45,482700.0,13.6346,13.6419,13.5174,13.5174,482700.0
2009-03-31 09:40:00,18.43,18.43,18.31,18.34,285400.0,13.5027,13.5027,13.4148,13.4368,285400.0
2009-03-31 09:50:00,18.33,18.34,18.26,18.31,450600.0,13.4295,13.4368,13.3782,13.4148,450600.0
2009-03-31 10:00:00,18.32,18.43,18.27,18.4,304600.0,13.4221,13.5027,13.3855,13.4808,304600.0
2009-03-31 10:10:00,18.39,18.39,18.31,18.34,105600.0,13.4734,13.4734,13.4148,13.4368,105600.0
2009-03-31 10:20:00,18.33,18.38,18.3,18.36,146800.0,13.4295,13.4661,13.4075,13.4515,146800.0
2009-03-31 10:30:00,18.38,18.45,18.38,18.39,79900.0,13.4661,13.5174,13.4661,13.4734,79900.0
2009-03-31 10:40:00,18.39,18.49,18.39,18.43,90100.0,13.4734,13.5467,13.4734,13.5027,90100.0
2009-03-31 10:50:00,18.43,18.46,18.35,18.36,82800.0,13.5027,13.5247,13.4441,13.4515,82800.0
2009-03-31 11:00:00,18.37,18.46,18.37,18.46,466000.0,13.4588,13.5247,13.4588,13.5247,466000.0
2009-03-31 11:10:00,18.46,18.5,18.44,18.49,83900.0,13.5247,13.554,13.5101,13.5467,83900.0
2009-03-31 11:20:00,18.49,18.53,18.45,18.5,331900.0,13.5467,13.576,13.5174,13.554,331900.0
2009-03-31 11:30:00,18.5,18.5,18.43,18.44,84700.0,13.554,13.554,13.5027,13.5101,84700.0
2009-03-31 11:40:00,18.44,18.51,18.43,18.51,251600.0,13.5101,13.5613,13.5027,13.5613,251600.0
2009-03-31 11:50:00,18.51,18.52,18.48,18.5,295600.0,13.5613,13.5687,13.5394,13.554,295600.0
2009-03-31 12:00:00,18.5,18.5,18.43,18.45,174700.0,13.554,13.554,13.5027,13.5174,174700.0
2009-03-31 12:10:00,18.45,18.51,18.44,18.5,81500.0,13.5174,13.5613,13.5101,13.554,81500.0
2009-03-31 12:20:00,18.5,18.5,18.43,18.44,56500.0,13.554,13.554,13.5027,13.5101,56500.0
2009-03-31 12:30:00,18.44,18.46,18.42,18.45,87800.0,13.5101,13.5247,13.4954,13.5174,87800.0
2009-03-31 12:40:00,18.46,18.51,18.45,18.49,191700.0,13.5247,13.5613,13.5174,13.5467,191700.0
2009-03-31 12:50:00,18.49,18.55,18.48,18.55,39900.0,13.5467,13.5907,13.5394,13.5907,39900.0
2009-03-31 13:00:00,18.54,18.63,18.54,18.63,224600.0,13.5833,13.6493,13.5833,13.6493,224600.0
2009-03-31 13:10:00,18.62,18.66,18.62,18.64,480800.0,13.6419,13.6712,13.6419,13.6566,480800.0
2009-03-31 13:20:00,18.65,18.67,18.63,18.65,55100.0,13.6639,13.6786,13.6493,13.6639,55100.0
2009-03-31 13:30:00,18.64,18.69,18.64,18.68,117400.0,13.6566,13.6932,13.6566,13.6859,117400.0
2009-03-31 13:40:00,18.67,18.7,18.66,18.68,125900.0,13.6786,13.7006,13.6712,13.6859,125900.0
2009-03-31 13:50:00,18.69,18.69,18.64,18.68,93800.0,13.6932,13.6932,13.6566,13.6859,93800.0
2009-03-31 14:00:00,18.69,18.71,18.67,18.7,122100.0,13.6932,13.7079,13.6786,13.7006,122100.0
2009-03-31 14:10:00,18.69,18.76,18.69,18.75,59400.0,13.6932,13.7445,13.6932,13.7372,59400.0
2009-03-31 14:20:00,18.75,18.75,18.69,18.72,83500.0,13.7372,13.7372,13.6932,13.7152,83500.0
2009-03-31 14:30:00,18.72,18.83,18.72,18.83,128000.0,13.7152,13.7958,13.7152,13.7958,128000.0
2009-03-31 14:40:00,18.83,18.86,18.81,18.83,90700.0,13.7958,13.8178,13.7811,13.7958,90700.0
2009-03-31 14:50:00,18.84,18.87,18.81,18.81,245600.0,13.8031,13.8251,13.7811,13.7811,245600.0
2009-03-31 15:00:00,18.82,18.82,18.73,18.76,162400.0,13.7885,13.7885,13.7225,13.7445,162400.0
2009-03-31 15:10:00,18.76,18.76,18.68,18.74,117800.0,13.7445,13.7445,13.6859,13.7299,117800.0
2009-03-31 15:20:00,18.74,18.79,18.71,18.78,159000.0,13.7299,13.7665,13.7079,13.7592,159000.0
2009-03-31 15:30:00,18.78,18.79,18.58,18.64,2013200.0,13.7592,13.7665,13.6126,13.6566,2013200.0
2009-03-31 15:40:00,18.64,18.66,18.48,18.49,1126300.0,13.6566,13.6712,13.5394,13.5467,1126300.0
2009-03-31 15:50:00,18.49,18.62,18.43,18.44,909500.0,13.5467,13.6419,13.5027,13.5101,909500.0
2009-04-01 09:30:00,18.26,18.36,18.13,18.2,277400.0,13.3782,13.4515,13.2829,13.3342,277400.0
2009-04-01 09:40:00,18.2,18.26,18.15,18.16,119600.0,13.3342,13.3782,13.2976,13.3049,119600.0
2009-04-01 09:50:00,18.16,18.21,18.13,18.21,189400.0,13.3049,13.3416,13.2829,13.3416,189400.0
2009-04-01 10:00:00,18.21,18.39,18.21,18.36,226000.0,13.3416,13.4734,13.3416,13.4515,226000.0
2009-04-01 10:10:00,18.36,18.5,18.35,18.49,302100.0,13.4515,13.554,13.4441,13.5467,302100.0
2009-04-01 10:20:00,18.49,18.58,18.48,18.51,1946300.0,13.5467,13.6126,13.5394,13.5613,1946300.0
2009-04-01 10:30:00,18.51,18.57,18.47,18.57,147200.0,13.5613,13.6053,13.532,13.6053,147200.0
2009-04-01 10:40:00,18.58,18.64,18.58,18.6,179500.0,13.6126,13.6566,13.6126,13.6273,179500.0
2009-04-01 10:50:00,18.59,18.66,18.59,18.59,259700.0,13.62,13.6712,13.62,13.62,259700.0
2009-04-01 11:00:00,18.6,18.63,18.58,18.58,131100.0,13.6273,13.6493,13.6126,13.6126,131100.0
2009-04-01 11:10:00,18.58,18.6,18.53,18.57,74100.0,13.6126,13.6273,13.576,13.6053,74100.0
2009-04-01 11:20:00,18.58,18.6,18.53,18.58,142200.0,13.6126,13.6273,13.576,13.6126,142200.0
2009-04-01 11:30:00,18.6,18.63,18.58,18.61,53400.0,13.6273,13.6493,13.6126,13.6346,53400.0
2009-04-01 11:40:00,18.62,18.66,18.61,18.63,201500.0,13.6419,13.6712,13.6346,13.6493,201500.0
2009-04-01 11:50:00,18.62,18.65,18.58,18.63,26800.0,13.6419,13.6639,13.6126,13.6493,26800.0
2009-04-01 12:00:00,18.64,18.71,18.64,18.7,182900.0,13.6566,13.7079,13.6566,13.7006,182900.0
2009-04-01 12:10:00,18.71,18.75,18.7,18.72,107600.0,13.7079,13.7372,13.7006,13.7152,107600.0
2009-04-01 12:20:00,18.72,18.73,18.69,18.72,67900.0,13.7152,13.7225,13.6932,13.7152,67900.0
2009-04-01 12:30:00,18.71,18.73,18.66,18.67,147100.0,13.7079,13.7225,13.6712,13.6786,147100.0
2009-04-01 12:40:00,18.67,18.69,18.65,18.69,114700.0,13.6786,13.6932,13.6639,13.6932,114700.0
2009-04-01 12:50:00,18.68,18.69,18.6,18.61,74000.0,13.6859,13.6932,13.6273,13.6346,74000.0
2009-04-01 13:00:00,18.61,18.66,18.58,18.58,47700.0,13.6346,13.6712,13.6126,13.6126,47700.0
2009-04-01 13:10:00,18.58,18.63,18.57,18.62,63400.0,13.6126,13.6493,13.6053,13.6419,63400.0
2009-04-01 13:20:00,18.63,18.66,18.62,18.64,29100.0,13.6493,13.6712,13.6419,13.6566,29100.0
2009-04-01 13:30:00,18.64,18.71,18.6,18.7,98800.0,13.6566,13.7079,13.6273,13.7006,98800.0
2009-04-01 13:40:00,18.69,18.71,18.66,18.66,53400.0,13.6932,13.7079,13.6712,13.6712,53400.0
2009-04-01 13:50:00,18.66,18.73,18.65,18.72,52000.0,13.6712,13.7225,13.6639,13.7152,52000.0
2009-04-01 14:00:00,18.72,18.81,18.71,18.8,175600.0,13.7152,13.7811,13.7079,13.7738,175600.0
2009-04-01 14:10:00,18.79,18.83,18.79,18.8,77600.0,13.7665,13.7958,13.7665,13.7738,77600.0
2009-04-01 14:20:00,18.79,18.8,18.77,18.78,58900.0,13.7665,13.7738,13.7518,13.7592,58900.0
2009-04-01 14:30:00,18.78,18.85,18.78,18.83,84700.0,13.7592,13.8104,13.7592,13.7958,84700.0
2009-04-01 14:40:00,18.83,18.83,18.75,18.79,52300.0,13.7958,13.7958,13.7372,13.7665,52300.0
2009-04-01 14:50:00,18.79,18.83,18.78,18.78,85100.0,13.7665,13.7958,13.7592,13.7592,85100.0
2009-04-01 15:00:00,18.79,18.79,18.66,18.68,1248600.0,13.7665,13.7665,13.6712,13.6859,1248600.0
2009-04-01 15:10:00,18.66,18.66,18.56,18.65,201700.0,13.6712,13.6712,13.598,13.6639,201700.0
2009-04-01 15:20:00,18.65,18.69,18.63,18.68,241000.0,13.6639,13.6932,13.6493,13.6859,241000.0
2009-04-01 15:30:00,18.68,18.81,18.63,18.8,360200.0,13.6859,13.7811,13.6493,13.7738,360200.0
2009-04-01 15:40:00,18.8,18.83,18.78,18.79,269500.0,13.7738,13.7958,13.7592,13.7665,269500.0
2009-04-01 15:50:00,18.79,18.84,18.73,18.76,389600.0,13.7665,13.8031,13.7225,13.7445,389600.0
2009-04-02 09:30:00,19.22,19.41,19.2,19.36,696500.0,14.0815,14.2207,14.0669,14.1841,696500.0
2009-04-02 09:40:00,19.36,19.49,19.33,19.49,344300.0,14.1841,14.2793,14.1621,14.2793,344300.0
2009-04-02 09:50:00,19.48,19.63,19.43,19.62,220900.0,14.272,14.3819,14.2354,14.3746,220900.0
2009-04-02 10:00:00,19.63,19.7,19.63,19.67,431600.0,14.3819,14.4332,14.3819,14.4112,431600.0
2009-04-02 10:10:00,19.67,19.71,19.61,19.69,295800.0,14.4112,14.4405,14.3673,14.4259,295800.0
2009-04-02 10:20:00,19.69,19.7,19.57,19.58,159200.0,14.4259,14.4332,14.338,14.3453,159200.0
2009-04-02 10:30:00,19.58,19.64,19.55,19.63,132300.0,14.3453,14.3892,14.3233,14.3819,132300.0
2009-04-02 10:40:00,19.62,19.74,19.59,19.74,155300.0,14.3746,14.4625,14.3526,14.4625,155300.0
2009-04-02 10:50:00,19.75,19.77,19.7,19.77,220900.0,14.4698,14.4845,14.4332,14.4845,220900.0
2009-04-02 11:00:00,19.77,19.85,19.77,19.85,111100.0,14.4845,14.5431,14.4845,14.5431,111100.0
2009-04-02 11:10:00,19.84,19.99,19.83,19.99,182500.0,14.5358,14.6457,14.5284,14.6457,182500.0
2009-04-02 11:20:00,19.99,20.03,19.98,20.02,500600.0,14.6457,14.675,14.6383,14.6677,500600.0
2009-04-02 11:30:00,20.03,20.03,19.98,20.01,403500.0,14.675,14.675,14.6383,14.6603,403500.0
2009-04-02 11:40:00,20.0,20.01,19.96,19.98,133100.0,14.653,14.6603,14.6237,14.6383,133100.0
2009-04-02 11:50:00,19.98,19.99,19.93,19.98,526600.0,14.6383,14.6457,14.6017,14.6383,526600.0
2009-04-02 12:00:00,19.97,19.98,19.93,19.98,136100.0,14.631,14.6383,14.6017,14.6383,136100.0
2009-04-02 12:10:00,19.97,20.03,19.96,20.03,238500.0,14.631,14.675,14.6237,14.675,238500.0
2009-04-02 12:20:00,20.03,20.1,20.03,20.07,138600.0,14.675,14.7263,14.675,14.7043,138600.0
2009-04-02 12:30:00,20.08,20.11,20.08,20.09,104700.0,14.7116,14.7336,14.7116,14.7189,104700.0
2009-04-02 12:40:00,20.09,20.1,20.07,20.1,85100.0,14.7189,14.7263,14.7043,14.7263,85100.0
2009-04-02 12:50:00,20.09,20.12,20.04,20.04,316000.0,14.7189,14.7409,14.6823,14.6823,316000.0
2009-04-02 13:00:00,20.04,20.06,19.97,20.0,178500.0,14.6823,14.697,14.631,14.653,178500.0
2009-04-02 13:10:00,20.0,20.01,19.96,19.99,210200.0,14.653,14.6603,14.6237,14.6457,210200.0
2009-04-02 13:20:00,19.98,19.98,19.9,19.93,220600.0,14.6383,14.6383,14.5797,14.6017,220600.0
2009-04-02 13:30:00,19.92,19.97,19.86,19.87,272200.0,14.5944,14.631,14.5504,14.5578,272200.0
2009-04-02 13:40:00,19.87,19.92,19.83,19.89,193900.0,14.5578,14.5944,14.5284,14.5724,193900.0
2009-04-02 13:50:00,19.89,19.91,19.82,19.86,254500.0,14.5724,14.5871,14.5211,14.5504,254500.0
2009-04-02 14:00:00,19.87,19.94,19.86,19.89,250200.0,14.5578,14.609,14.5504,14.5724,250200.0
2009-04-02 14:10:00,19.9,19.92,19.88,19.9,336600.0,14.5797,14.5944,14.5651,14.5797,336600.0
2009-04-02 14:20:00,19.9,20.0,19.9,20.0,198500.0,14.5797,14.653,14.5797,14.653,198500.0
2009-04-02 14:30:00,20.0,20.06,20.0,20.06,159200.0,14.653,14.697,14.653,14.697,159200.0
2009-04-02 14:40:00,20.05,20.12,20.05,20.09,287300.0,14.6896,14.7409,14.6896,14.7189,287300.0
2009-04-02 14:50:00,20.1,20.1,19.98,20.0,326700.0,14.7263,14.7263,14.6383,14.653,326700.0
2009-04-02 15:00:00,20.0,20.05,19.9,19.94,344600.0,14.653,14.6896,14.5797,14.609,344600.0
2009-04-02 15:10:00,19.94,20.0,19.9,19.91,500100.0,14.609,14.653,14.5797,14.5871,500100.0
2009-04-02 15:20:00,19.9,20.0,19.87,19.94,522900.0,14.5797,14.653,14.5578,14.609,522900.0
2009-04-02 15:30:00,19.95,20.0,19.88,19.91,424200.0,14.6164,14.653,14.5651,14.5871,424200.0
2009-04-02 15:40:00,19.91,20.0,19.85,19.9,697500.0,14.5871,14.653,14.5431,14.5797,697500.0
2009-04-02 15:50:00,19.9,19.91,19.74,19.83,1262500.0,14.5797,14.5871,14.4625,14.5284,1262500.0
2009-04-03 09:30:00,19.86,19.94,19.8,19.85,606600.0,14.5504,14.609,14.5065,14.5431,606600.0
2009-04-03 09:40:00,19.85,19.95,19.78,19.79,301600.0,14.5431,14.6164,14.4918,14.4991,301600.0
2009-04-03 09:50:00,19.78,19.85,19.73,19.83,304900.0,14.4918,14.5431,14.4552,14.5284,304900.0
2009-04-03 10:00:00,19.82,19.84,19.62,19.7,347800.0,14.5211,14.5358,14.3746,14.4332,347800.0
2009-04-03 10:10:00,19.71,19.75,19.68,19.7,170800.0,14.4405,14.4698,14.4185,14.4332,170800.0
2009-04-03 10:20:00,19.69,19.73,19.67,19.7,180300.0,14.4259,14.4552,14.4112,14.4332,180300.0
2009-04-03 10:30:00,19.7,19.74,19.66,19.69,101700.0,14.4332,14.4625,14.4039,14.4259,101700.0
2009-04-03 10:40:00,19.69,19.71,19.61,19.64,164000.0,14.4259,14.4405,14.3673,14.3892,164000.0
2009-04-03 10:50:00,19.65,19.72,19.65,19.69,300200.0,14.3966,14.4479,14.3966,14.4259,300200.0
2009-04-03 11:00:00,19.69,19.73,19.66,19.71,375700.0,14.4259,14.4552,14.4039,14.4405,375700.0
2009-04-03 11:10:00,19.7,19.72,19.67,19.69,117400.0,14.4332,14.4479,14.4112,14.4259,117400.0
2009-04-03 11:20:00,19.69,19.71,19.64,19.71,240200.0,14.4259,14.4405,14.3892,14.4405,240200.0
2009-04-03 11:30:00,19.71,19.77,19.7,19.75,213800.0,14.4405,14.4845,14.4332,14.4698,213800.0
2009-04-03 11:40:00,19.76,19.81,19.76,19.77,130700.0,14.4772,14.5138,14.4772,14.4845,130700.0
2009-04-03 11:50:00,19.77,19.81,19.77,19.8,135800.0,14.4845,14.5138,14.4845,14.5065,135800.0
2009-04-03 12:00:00,19.79,19.85,19.78,19.83,219500.0,14.4991,14.5431,14.4918,14.5284,219500.0
2009-04-03 12:10:00,19.83,19.89,19.83,19.87,170700.0,14.5284,14.5724,14.5284,14.5578,170700.0
2009-04-03 12:20:00,19.87,19.91,19.86,19.91,124000.0,14.5578,14.5871,14.5504,14.5871,124000.0
2009-04-03 12:30:00,19.91,19.92,19.86,19.88,223300.0,14.5871,14.5944,14.5504,14.5651,223300.0
2009-04-03 12:40:00,19.88,19.9,19.82,19.82,133000.0,14.5651,14.5797,14.5211,14.5211,133000.0
2009-04-03 12:50:00,19.83,19.83,19.78,19.8,100500.0,14.5284,14.5284,14.4918,14.5065,100500.0
2009-04-03 13:00:00,19.8,19.82,19.75,19.76,108100.0,14.5065,14.5211,14.4698,14.4772,108100.0
2009-04-03 13:10:00,19.75,19.76,19.69,19.72,1157900.0,14.4698,14.4772,14.4259,14.4479,1157900.0
2009-04-03 13:20:00,19.72,19.78,19.68,19.77,234800.0,14.4479,14.4918,14.4185,14.4845,234800.0
2009-04-03 13:30:00,19.77,19.79,19.72,19.72,115200.0,14.4845,14.4991,14.4479,14.4479,115200.0
2009-04-03 13:40:00,19.72,19.73,19.67,19.72,136800.0,14.4479,14.4552,14.4112,14.4479,136800.0
2009-04-03 13:50:00,19.71,19.81,19.71,19.79,61800.0,14.4405,14.5138,14.4405,14.4991,61800.0
2009-04-03 14:00:00,19.8,19.81,19.74,19.76,79800.0,14.5065,14.5138,14.4625,14.4772,79800.0
2009-04-03 14:10:00,19.76,19.83,19.75,19.82,94700.0,14.4772,14.5284,14.4698,14.5211,94700.0
2009-04-03 14:20:00,19.82,19.92,19.81,19.92,222200.0,14.5211,14.5944,14.5138,14.5944,222200.0
2009-04-03 14:30:00,19.92,19.95,19.9,19.93,211900.0,14.5944,14.6164,14.5797,14.6017,211900.0
2009-04-03 14:40:00,19.93,19.94,19.85,19.86,366500.0,14.6017,14.609,14.5431,14.5504,366500.0
2009-04-03 14:50:00,19.86,19.92,19.85,19.9,193100.0,14.5504,14.5944,14.5431,14.5797,193100.0
2009-04-03 15:00:00,19.91,19.92,19.78,19.8,141900.0,14.5871,14.5944,14.4918,14.5065,141900.0
2009-04-03 15:10:00,19.8,19.82,19.74,19.79,155100.0,14.5065,14.5211,14.4625,14.4991,155100.0
2009-04-03 15:20:00,19.79,19.83,19.75,19.77,417600.0,14.4991,14.5284,14.4698,14.4845,417600.0
2009-04-03 15:30:00,19.76,19.83,19.74,19.76,308700.0,14.4772,14.5284,14.4625,14.4772,308700.0
2009-04-03 15:40:00,19.75,19.88,19.75,19.84,388100.0,14.4698,14.5651,14.4698,14.5358,388100.0
2009-04-03 15:50:00,19.84,19.97,19.84,19.92,500300.0,14.5358,14.631,14.5358,14.5944,500300.0
2009-04-06 09:30:00,19.65,19.86,19.61,19.61,91200.0,14.3966,14.5504,14.3673,14.3673,91200.0
2009-04-06 09:40:00,19.62,19.63,19.48,19.49,236200.0,14.3746,14.3819,14.272,14.2793,236200.0
2009-04-06 09:50:00,19.49,19.58,19.49,19.57,411700.0,14.2793,14.3453,14.2793,14.338,411700.0
2009-04-06 10:00:00,19.57,19.7,19.55,19.7,67600.0,14.338,14.4332,14.3233,14.4332,67600.0
2009-04-06 10:10:00,19.71,19.71,19.6,19.63,212400.0,14.4405,14.4405,14.3599,14.3819,212400.0
2009-04-06 10:20:00,19.63,19.67,19.56,19.56,214600.0,14.3819,14.4112,14.3306,14.3306,214600.0
2009-04-06 10:30:00,19.56,19.57,19.54,19.57,77700.0,14.3306,14.338,14.316,14.338,77700.0
2009-04-06 10:40:00,19.56,19.65,19.56,19.63,110000.0,14.3306,14.3966,14.3306,14.3819,110000.0
2009-04-06 10:50:00,19.63,19.66,19.61,19.63,130300.0,14.3819,14.4039,14.3673,14.3819,130300.0
2009-04-06 11:00:00,19.64,19.64,19.53,19.55,148600.0,14.3892,14.3892,14.3087,14.3233,148600.0
2009-04-06 11:10:00,19.56,19.61,19.54,19.6,98700.0,14.3306,14.3673,14.316,14.3599,98700.0
2009-04-06 11:20:00,19.59,19.61,19.55,19.59,102600.0,14.3526,14.3673,14.3233,14.3526,102600.0
2009-04-06 11:30:00,19.59,19.63,19.55,19.57,591700.0,14.3526,14.3819,14.3233,14.338,591700.0
2009-04-06 11:40:00,19.56,19.56,19.51,19.52,60700.0,14.3306,14.3306,14.294,14.3013,60700.0
2009-04-06 11:50:00,19.53,19.53,19.49,19.5,73900.0,14.3087,14.3087,14.2793,14.2867,73900.0
2009-04-06 12:00:00,19.51,19.55,19.5,19.55,30500.0,14.294,14.3233,14.2867,14.3233,30500.0
2009-04-06 12:10:00,19.54,19.55,19.48,19.48,14800.0,14.316,14.3233,14.272,14.272,14800.0
2009-04-06 12:20:00,19.47,19.51,19.47,19.51,60100.0,14.2647,14.294,14.2647,14.294,60100.0
2009-04-06 12:30:00,19.5,19.5,19.48,19.49,64200.0,14.2867,14.2867,14.272,14.2793,64200.0
2009-04-06 12:40:00,19.49,19.52,19.49,19.51,73900.0,14.2793,14.3013,14.2793,14.294,73900.0
2009-04-06 12:50:00,19.51,19.58,19.5,19.57,38900.0,14.294,14.3453,14.2867,14.338,38900.0
2009-04-06 13:00:00,19.58,19.6,19.55,19.56,243500.0,14.3453,14.3599,14.3233,14.3306,243500.0
2009-04-06 13:10:00,19.57,19.6,19.54,19.54,987900.0,14.338,14.3599,14.316,14.316,987900.0
2009-04-06 13:20:00,19.54,19.58,19.52,19.54,106700.0,14.316,14.3453,14.3013,14.316,106700.0
2009-04-06 13:30:00,19.54,19.54,19.44,19.47,64300.0,14.316,14.316,14.2427,14.2647,64300.0
2009-04-06 13:40:00,19.47,19.62,19.46,19.62,144900.0,14.2647,14.3746,14.2574,14.3746,144900.0
2009-04-06 13:50:00,19.62,19.64,19.6,19.62,53800.0,14.3746,14.3892,14.3599,14.3746,53800.0
2009-04-06 14:00:00,19.62,19.72,19.62,19.71,124700.0,14.3746,14.4479,14.3746,14.4405,124700.0
2009-04-06 14:10:00,19.72,19.74,19.66,19.71,68300.0,14.4479,14.4625,14.4039,14.4405,68300.0
2009-04-06 14:20:00,19.71,19.78,19.69,19.77,301700.0,14.4405,14.4918,14.4259,14.4845,301700.0
2009-04-06 14:30:00,19.77,19.78,19.67,19.69,124600.0,14.4845,14.4918,14.4112,14.4259,124600.0
2009-04-06 14:40:00,19.69,19.77,19.67,19.76,178600.0,14.4259,14.4845,14.4112,14.4772,178600.0
2009-04-06 14:50:00,19.76,19.88,19.75,19.84,84300.0,14.4772,14.5651,14.4698,14.5358,84300.0
2009-04-06 15:00:00,19.83,19.85,19.77,19.79,141700.0,14.5284,14.5431,14.4845,14.4991,141700.0
2009-04-06 15:10:00,19.79,19.89,19.75,19.88,246800.0,14.4991,14.5724,14.4698,14.5651,246800.0
2009-04-06 15:20:00,19.88,19.91,19.82,19.86,115500.0,14.5651,14.5871,14.5211,14.5504,115500.0
2009-04-06 15:30:00,19.85,19.93,19.84,19.86,175200.0,14.5431,14.6017,14.5358,14.5504,175200.0
2009-04-06 15:40:00,19.85,19.96,19.85,19.94,241600.0,14.5431,14.6237,14.5431,14.609,241600.0
2009-04-06 15:50:00,19.95,20.09,19.94,20.01,532800.0,14.6164,14.7189,14.609,14.6603,532800.0
2009-04-07 09:30:00,19.61,19.76,19.55,19.58,431000.0,14.3673,14.4772,14.3233,14.3453,431000.0
2009-04-07 09:40:00,19.57,19.61,19.52,19.55,203800.0,14.338,14.3673,14.3013,14.3233,203800.0
2009-04-07 09:50:00,19.54,19.6,19.49,19.59,568700.0,14.316,14.3599,14.2793,14.3526,568700.0
2009-04-07 10:00:00,19.59,19.6,19.5,19.51,238100.0,14.3526,14.3599,14.2867,14.294,238100.0
2009-04-07 10:10:00,19.52,19.59,19.51,19.55,186700.0,14.3013,14.3526,14.294,14.3233,186700.0
2009-04-07 10:20:00,19.56,19.66,19.56,19.66,479300.0,14.3306,14.4039,14.3306,14.4039,479300.0
2009-04-07 10:30:00,19.66,19.74,19.65,19.73,454400.0,14.4039,14.4625,14.3966,14.4552,454400.0
2009-04-07 10:40:00,19.74,19.78,19.71,19.77,172100.0,14.4625,14.4918,14.4405,14.4845,172100.0
2009-04-07 10:50:00,19.77,19.78,19.71,19.73,145300.0,14.4845,14.4918,14.4405,14.4552,145300.0
2009-04-07 11:00:00,19.72,19.76,19.67,19.68,64200.0,14.4479,14.4772,14.4112,14.4185,64200.0
2009-04-07 11:10:00,19.68,19.71,19.67,19.68,162900.0,14.4185,14.4405,14.4112,14.4185,162900.0
2009-04-07 11:20:00,19.67,19.73,19.67,19.69,30800.0,14.4112,14.4552,14.4112,14.4259,30800.0
2009-04-07 11:30:00,19.68,19.73,19.64,19.64,65100.0,14.4185,14.4552,14.3892,14.3892,65100.0
2009-04-07 11:40:00,19.64,19.64,19.61,19.62,42900.0,14.3892,14.3892,14.3673,14.3746,42900.0
2009-04-07 11:50:00,19.62,19.64,19.61,19.61,28800.0,14.3746,14.3892,14.3673,14.3673,28800.0
2009-04-07 12:00:00,19.61,19.63,19.59,19.6,64300.0,14.3673,14.3819,14.3526,14.3599,64300.0
2009-04-07 12:10:00,19.6,19.69,19.6,19.64,120400.0,14.3599,14.4259,14.3599,14.3892,120400.0
2009-04-07 12:20:00,19.64,19.65,19.55,19.55,66000.0,14.3892,14.3966,14.3233,14.3233,66000.0
2009-04-07 12:30:00,19.55,19.59,19.55,19.55,108700.0,14.3233,14.3526,14.3233,14.3233,108700.0
2009-04-07 12:40:00,19.55,19.6,19.55,19.6,53900.0,14.3233,14.3599,14.3233,14.3599,53900.0
2009-04-07 12:50:00,19.6,19.62,19.6,19.62,14800.0,14.3599,14.3746,14.3599,14.3746,14800.0
2009-04-07 13:00:00,19.61,19.62,19.53,19.54,28200.0,14.3673,14.3746,14.3087,14.316,28200.0
2009-04-07 13:10:00,19.53,19.55,19.48,19.49,360100.0,14.3087,14.3233,14.272,14.2793,360100.0
2009-04-07 13:20:00,19.49,19.49,19.45,19.46,314700.0,14.2793,14.2793,14.25,14.2574,314700.0
2009-04-07 13:30:00,19.46,19.46,19.38,19.38,503700.0,14.2574,14.2574,14.1988,14.1988,503700.0
2009-04-07 13:40:00,19.38,19.41,19.38,19.39,96300.0,14.1988,14.2207,14.1988,14.2061,96300.0
2009-04-07 13:50:00,19.38,19.43,19.37,19.4,338200.0,14.1988,14.2354,14.1914,14.2134,338200.0
2009-04-07 14:00:00,19.39,19.4,19.34,19.39,94900.0,14.2061,14.2134,14.1694,14.2061,94900.0
2009-04-07 14:10:00,19.39,19.44,19.39,19.41,86600.0,14.2061,14.2427,14.2061,14.2207,86600.0
2009-04-07 14:20:00,19.4,19.44,19.39,19.42,37200.0,14.2134,14.2427,14.2061,14.2281,37200.0
2009-04-07 14:30:00,19.42,19.42,19.37,19.37,65500.0,14.2281,14.2281,14.1914,14.1914,65500.0
2009-04-07 14:40:00,19.37,19.4,19.36,19.38,68800.0,14.1914,14.2134,14.1841,14.1988,68800.0
2009-04-07 14:50:00,19.38,19.45,19.38,19.45,132800.0,14.1988,14.25,14.1988,14.25,132800.0
2009-04-07 15:00:00,19.44,19.44,19.38,19.44,111500.0,14.2427,14.2427,14.1988,14.2427,111500.0
2009-04-07 15:10:00,19.44,19.53,19.44,19.52,106700.0,14.2427,14.3087,14.2427,14.3013,106700.0
2009-04-07 15:20:00,19.52,19.53,19.42,19.43,222300.0,14.3013,14.3087,14.2281,14.2354,222300.0
2009-04-07 15:30:00,19.43,19.49,19.42,19.48,236900.0,14.2354,14.2793,14.2281,14.272,236900.0
2009-04-07 15:40:00,19.47,19.55,19.44,19.48,406400.0,14.2647,14.3233,14.2427,14.272,406400.0
2009-04-07 15:50:00,19.48,19.5,19.37,19.38,1084700.0,14.272,14.2867,14.1914,14.1988,1084700.0
2009-04-08 09:30:00,19.55,19.6,19.35,19.54,175000.0,14.3233,14.3599,14.1768,14.316,175000.0
2009-04-08 09:40:00,19.54,19.65,19.47,19.61,72700.0,14.316,14.3966,14.2647,14.3673,72700.0
2009-04-08 09:50:00,19.62,19.62,19.55,19.57,372100.0,14.3746,14.3746,14.3233,14.338,372100.0
2009-04-08 10:00:00,19.57,19.57,19.49,19.49,111400.0,14.338,14.338,14.2793,14.2793,111400.0
2009-04-08 10:10:00,19.49,19.51,19.44,19.44,59500.0,14.2793,14.294,14.2427,14.2427,59500.0
2009-04-08 10:20:00,19.43,19.43,19.32,19.34,109600.0,14.2354,14.2354,14.1548,14.1694,109600.0
2009-04-08 10:30:00,19.34,19.36,19.29,19.29,103500.0,14.1694,14.1841,14.1328,14.1328,103500.0
2009-04-08 10:40:00,19.3,19.37,19.29,19.32,172200.0,14.1401,14.1914,14.1328,14.1548,172200.0
2009-04-08 10:50:00,19.33,19.37,19.31,19.36,72200.0,14.1621,14.1914,14.1475,14.1841,72200.0
2009-04-08 11:00:00,19.37,19.45,19.37,19.43,171100.0,14.1914,14.25,14.1914,14.2354,171100.0
2009-04-08 11:10:00,19.43,19.45,19.39,19.39,100600.0,14.2354,14.25,14.2061,14.2061,100600.0
2009-04-08 11:20:00,19.39,19.41,19.38,19.38,309200.0,14.2061,14.2207,14.1988,14.1988,309200.0
2009-04-08 11:30:00,19.37,19.47,19.37,19.47,213000.0,14.1914,14.2647,14.1914,14.2647,213000.0
2009-04-08 11:40:00,19.47,19.48,19.42,19.45,364200.0,14.2647,14.272,14.2281,14.25,364200.0
2009-04-08 11:50:00,19.46,19.47,19.4,19.4,144400.0,14.2574,14.2647,14.2134,14.2134,144400.0
2009-04-08 12:00:00,19.41,19.41,19.38,19.39,148800.0,14.2207,14.2207,14.1988,14.2061,148800.0
2009-04-08 12:10:00,19.39,19.43,19.37,19.4,213800.0,14.2061,14.2354,14.1914,14.2134,213800.0
2009-04-08 12:20:00,19.39,19.45,19.39,19.43,119300.0,14.2061,14.25,14.2061,14.2354,119300.0
2009-04-08 12:30:00,19.42,19.43,19.39,19.41,61400.0,14.2281,14.2354,14.2061,14.2207,61400.0
2009-04-08 12:40:00,19.41,19.49,19.4,19.49,333500.0,14.2207,14.2793,14.2134,14.2793,333500.0
2009-04-08 12:50:00,19.49,19.56,19.49,19.53,159700.0,14.2793,14.3306,14.2793,14.3087,159700.0
2009-04-08 13:00:00,19.53,19.54,19.52,19.52,109200.0,14.3087,14.316,14.3013,14.3013,109200.0
2009-04-08 13:10:00,19.52,19.54,19.48,19.48,149900.0,14.3013,14.316,14.272,14.272,149900.0
2009-04-08 13:20:00,19.49,19.53,19.48,19.52,109300.0,14.2793,14.3087,14.272,14.3013,109300.0
2009-04-08 13:30:00,19.53,19.55,19.5,19.5,575300.0,14.3087,14.3233,14.2867,14.2867,575300.0
2009-04-08 13:40:00,19.5,19.55,19.5,19.55,853300.0,14.2867,14.3233,14.2867,14.3233,853300.0
2009-04-08 13:50:00,19.55,19.56,19.52,19.54,593900.0,14.3233,14.3306,14.3013,14.316,593900.0
2009-04-08 14:00:00,19.54,19.56,19.44,19.45,612600.0,14.316,14.3306,14.2427,14.25,612600.0
2009-04-08 14:10:00,19.45,19.5,19.43,19.46,265400.0,14.25,14.2867,14.2354,14.2574,265400.0
2009-04-08 14:20:00,19.47,19.48,19.42,19.45,237100.0,14.2647,14.272,14.2281,14.25,237100.0
2009-04-08 14:30:00,19.46,19.47,19.4,19.42,363000.0,14.2574,14.2647,14.2134,14.2281,363000.0
2009-04-08 14:40:00,19.43,19.47,19.4,19.44,223600.0,14.2354,14.2647,14.2134,14.2427,223600.0
2009-04-08 14:50:00,19.43,19.43,19.35,19.39,236700.0,14.2354,14.2354,14.1768,14.2061,236700.0
2009-04-08 15:00:00,19.38,19.38,19.28,19.3,380200.0,14.1988,14.1988,14.1255,14.1401,380200.0
2009-04-08 15:10:00,19.31,19.34,19.24,19.34,854200.0,14.1475,14.1694,14.0962,14.1694,854200.0
2009-04-08 15:20:00,19.34,19.41,19.33,19.35,385300.0,14.1694,14.2207,14.1621,14.1768,385300.0
2009-04-08 15:30:00,19.36,19.47,19.36,19.47,374700.0,14.1841,14.2647,14.1841,14.2647,374700.0
2009-04-08 15:40:00,19.47,19.51,19.45,19.48,590800.0,14.2647,14.294,14.25,14.272,590800.0
2009-04-08 15:50:00,19.49,19.55,19.46,19.52,1098500.0,14.2793,14.3233,14.2574,14.3013,1098500.0
2009-04-09 09:30:00,19.93,20.24,19.93,20.18,515400.0,14.6017,14.8288,14.6017,14.7849,515400.0
2009-04-09 09:40:00,20.19,20.28,20.17,20.26,752000.0,14.7922,14.8581,14.7775,14.8435,752000.0
2009-04-09 09:50:00,20.25,20.46,20.25,20.45,400200.0,14.8362,14.99,14.8362,14.9827,400200.0
2009-04-09 10:00:00,20.46,20.52,20.45,20.45,405600.0,14.99,15.034,14.9827,14.9827,405600.0
2009-04-09 10:10:00,20.46,20.5,20.44,20.48,160800.0,14.99,15.0193,14.9754,15.0047,160800.0
2009-04-09 10:20:00,20.48,20.57,20.48,20.54,162000.0,15.0047,15.0706,15.0047,15.0486,162000.0
2009-04-09 10:30:00,20.55,20.58,20.51,20.57,140600.0,15.056,15.0779,15.0266,15.0706,140600.0
2009-04-09 10:40:00,20.56,20.56,20.46,20.47,252600.0,15.0633,15.0633,14.99,14.9973,252600.0
2009-04-09 10:50:00,20.47,20.49,20.46,20.46,153000.0,14.9973,15.012,14.99,14.99,153000.0
2009-04-09 11:00:00,20.47,20.49,20.44,20.48,5557200.0,14.9973,15.012,14.9754,15.0047,5557200.0
2009-04-09 11:10:00,20.47,20.51,20.45,20.51,161000.0,14.9973,15.0266,14.9827,15.0266,161000.0
2009-04-09 11:20:00,20.5,20.51,20.44,20.45,158100.0,15.0193,15.0266,14.9754,14.9827,158100.0
2009-04-09 11:30:00,20.45,20.46,20.4,20.42,163700.0,14.9827,14.99,14.9461,14.9607,163700.0
2009-04-09 11:40:00,20.41,20.42,20.37,20.42,182900.0,14.9534,14.9607,14.9241,14.9607,182900.0
2009-04-09 11:50:00,20.42,20.47,20.41,20.47,109700.0,14.9607,14.9973,14.9534,14.9973,109700.0
2009-04-09 12:00:00,20.47,20.47,20.43,20.46,180600.0,14.9973,14.9973,14.968,14.99,180600.0
2009-04-09 12:10:00,20.46,20.49,20.42,20.43,180200.0,14.99,15.012,14.9607,14.968,180200.0
2009-04-09 12:20:00,20.42,20.48,20.42,20.48,182000.0,14.9607,15.0047,14.9607,15.0047,182000.0
2009-04-09 12:30:00,20.48,20.5,20.48,20.5,149500.0,15.0047,15.0193,15.0047,15.0193,149500.0
2009-04-09 12:40:00,20.5,20.52,20.48,20.5,670000.0,15.0193,15.034,15.0047,15.0193,670000.0
2009-04-09 12:50:00,20.5,20.52,20.49,20.5,228400.0,15.0193,15.034,15.012,15.0193,228400.0
2009-04-09 13:00:00,20.5,20.55,20.49,20.55,341200.0,15.0193,15.056,15.012,15.056,341200.0
2009-04-09 13:10:00,20.55,20.55,20.52,20.55,204600.0,15.056,15.056,15.034,15.056,204600.0
2009-04-09 13:20:00,20.55,20.59,20.53,20.54,178000.0,15.056,15.0853,15.0413,15.0486,178000.0
2009-04-09 13:30:00,20.55,20.56,20.52,20.53,191500.0,15.056,15.0633,15.034,15.0413,191500.0
2009-04-09 13:40:00,20.53,20.58,20.51,20.57,389000.0,15.0413,15.0779,15.0266,15.0706,389000.0
2009-04-09 13:50:00,20.57,20.58,20.56,20.57,262500.0,15.0706,15.0779,15.0633,15.0706,262500.0
2009-04-09 14:00:00,20.58,20.58,20.54,20.57,200900.0,15.0779,15.0779,15.0486,15.0706,200900.0
2009-04-09 14:10:00,20.57,20.57,20.45,20.48,268900.0,15.0706,15.0706,14.9827,15.0047,268900.0
2009-04-09 14:20:00,20.49,20.52,20.47,20.51,251800.0,15.012,15.034,14.9973,15.0266,251800.0
2009-04-09 14:30:00,20.52,20.59,20.51,20.59,287400.0,15.034,15.0853,15.0266,15.0853,287400.0
2009-04-09 14:40:00,20.59,20.64,20.57,20.62,366700.0,15.0853,15.1219,15.0706,15.1072,366700.0
2009-04-09 14:50:00,20.61,20.64,20.58,20.58,669400.0,15.0999,15.1219,15.0779,15.0779,669400.0
2009-04-09 15:00:00,20.58,20.6,20.57,20.59,226900.0,15.0779,15.0926,15.0706,15.0853,226900.0
2009-04-09 15:10:00,20.58,20.59,20.52,20.58,310700.0,15.0779,15.0853,15.034,15.0779,310700.0
2009-04-09 15:20:00,20.58,20.58,20.52,20.54,260100.0,15.0779,15.0779,15.034,15.0486,260100.0
2009-04-09 15:30:00,20.53,20.55,20.5,20.55,404400.0,15.0413,15.056,15.0193,15.056,404400.0
2009-04-09 15:40:00,20.55,20.57,20.5,20.55,751900.0,15.056,15.0706,15.0193,15.056,751900.0
2009-04-09 15:50:00,20.55,20.57,20.52,20.53,1528100.0,15.056,15.0706,15.034,15.0413,1528100.0
2009-04-13 09:30:00,20.21,20.37,20.16,20.19,142000.0,14.8069,14.9241,14.7702,14.7922,142000.0
2009-04-13 09:40:00,20.18,20.19,20.09,20.14,88700.0,14.7849,14.7922,14.7189,14.7556,88700.0
2009-04-13 09:50:00,20.13,20.14,20.07,20.11,98700.0,14.7482,14.7556,14.7043,14.7336,98700.0
2009-04-13 10:00:00,20.11,20.25,20.1,20.25,202600.0,14.7336,14.8362,14.7263,14.8362,202600.0
2009-04-13 10:10:00,20.25,20.42,20.25,20.34,126300.0,14.8362,14.9607,14.8362,14.9021,126300.0
2009-04-13 10:20:00,20.34,20.41,20.34,20.37,228100.0,14.9021,14.9534,14.9021,14.9241,228100.0
2009-04-13 10:30:00,20.36,20.36,20.27,20.28,179300.0,14.9168,14.9168,14.8508,14.8581,179300.0
2009-04-13 10:40:00,20.27,20.28,20.22,20.26,142800.0,14.8508,14.8581,14.8142,14.8435,142800.0
2009-04-13 10:50:00,20.26,20.3,20.24,20.26,329700.0,14.8435,14.8728,14.8288,14.8435,329700.0
2009-04-13 11:00:00,20.25,20.25,20.17,20.17,234600.0,14.8362,14.8362,14.7775,14.7775,234600.0
2009-04-13 11:10:00,20.17,20.23,20.17,20.22,191800.0,14.7775,14.8215,14.7775,14.8142,191800.0
2009-04-13 11:20:00,20.21,20.32,20.21,20.3,223200.0,14.8069,14.8874,14.8069,14.8728,223200.0
2009-04-13 11:30:00,20.31,20.31,20.26,20.26,91300.0,14.8801,14.8801,14.8435,14.8435,91300.0
2009-04-13 11:40:00,20.26,20.3,20.24,20.3,85000.0,14.8435,14.8728,14.8288,14.8728,85000.0
2009-04-13 11:50:00,20.3,20.3,20.24,20.28,303800.0,14.8728,14.8728,14.8288,14.8581,303800.0
2009-04-13 12:00:00,20.29,20.34,20.29,20.33,124800.0,14.8655,14.9021,14.8655,14.8948,124800.0
2009-04-13 12:10:00,20.33,20.37,20.32,20.37,120100.0,14.8948,14.9241,14.8874,14.9241,120100.0
2009-04-13 12:20:00,20.36,20.36,20.32,20.34,68200.0,14.9168,14.9168,14.8874,14.9021,68200.0
2009-04-13 12:30:00,20.34,20.39,20.33,20.37,58700.0,14.9021,14.9387,14.8948,14.9241,58700.0
2009-04-13 12:40:00,20.37,20.39,20.36,20.37,279200.0,14.9241,14.9387,14.9168,14.9241,279200.0
2009-04-13 12:50:00,20.37,20.4,20.36,20.39,99000.0,14.9241,14.9461,14.9168,14.9387,99000.0
2009-04-13 13:00:00,20.39,20.39,20.34,20.36,74500.0,14.9387,14.9387,14.9021,14.9168,74500.0
2009-04-13 13:10:00,20.35,20.4,20.34,20.4,1522900.0,14.9094,14.9461,14.9021,14.9461,1522900.0
2009-04-13 13:20:00,20.39,20.49,20.39,20.49,775900.0,14.9387,15.012,14.9387,15.012,775900.0
2009-04-13 13:30:00,20.49,20.54,20.49,20.5,262100.0,15.012,15.0486,15.012,15.0193,262100.0
2009-04-13 13:40:00,20.5,20.55,20.5,20.53,61900.0,15.0193,15.056,15.0193,15.0413,61900.0
2009-04-13 13:50:00,20.53,20.56,20.52,20.56,88800.0,15.0413,15.0633,15.034,15.0633,88800.0
2009-04-13 14:00:00,20.56,20.6,20.55,20.55,1150700.0,15.0633,15.0926,15.056,15.056,1150700.0
2009-04-13 14:10:00,20.56,20.57,20.5,20.54,638300.0,15.0633,15.0706,15.0193,15.0486,638300.0
2009-04-13 14:20:00,20.54,20.57,20.52,20.53,287000.0,15.0486,15.0706,15.034,15.0413,287000.0
2009-04-13 14:30:00,20.54,20.56,20.53,20.53,114900.0,15.0486,15.0633,15.0413,15.0413,114900.0
2009-04-13 14:40:00,20.54,20.56,20.49,20.51,429100.0,15.0486,15.0633,15.012,15.0266,429100.0
2009-04-13 14:50:00,20.5,20.55,20.49,20.5,515200.0,15.0193,15.056,15.012,15.0193,515200.0
2009-04-13 15:00:00,20.5,20.6,20.47,20.56,768200.0,15.0193,15.0926,14.9973,15.0633,768200.0
2009-04-13 15:10:00,20.57,20.67,20.56,20.64,410300.0,15.0706,15.1439,15.0633,15.1219,410300.0
2009-04-13 15:20:00,20.64,20.68,20.63,20.66,371600.0,15.1219,15.1512,15.1146,15.1365,371600.0
2009-04-13 15:30:00,20.66,20.71,20.65,20.68,659100.0,15.1365,15.1732,15.1292,15.1512,659100.0
2009-04-13 15:40:00,20.68,20.72,20.63,20.63,769500.0,15.1512,15.1805,15.1146,15.1146,769500.0
2009-04-13 15:50:00,20.63,20.65,20.44,20.53,1160800.0,15.1146,15.1292,14.9754,15.0413,1160800.0
2009-04-14 09:30:00,20.3,20.41,20.2,20.32,369200.0,14.8728,14.9534,14.7995,14.8874,369200.0
2009-04-14 09:40:00,20.32,20.32,20.2,20.31,227100.0,14.8874,14.8874,14.7995,14.8801,227100.0
2009-04-14 09:50:00,20.31,20.44,20.31,20.43,209000.0,14.8801,14.9754,14.8801,14.968,209000.0
2009-04-14 10:00:00,20.43,20.48,20.41,20.44,299400.0,14.968,15.0047,14.9534,14.9754,299400.0
2009-04-14 10:10:00,20.44,20.51,20.43,20.5,301700.0,14.9754,15.0266,14.968,15.0193,301700.0
2009-04-14 10:20:00,20.5,20.6,20.49,20.6,586500.0,15.0193,15.0926,15.012,15.0926,586500.0
2009-04-14 10:30:00,20.6,20.67,20.59,20.65,692300.0,15.0926,15.1439,15.0853,15.1292,692300.0
2009-04-14 10:40:00,20.65,20.7,20.64,20.69,436600.0,15.1292,15.1659,15.1219,15.1585,436600.0
2009-04-14 10:50:00,20.68,20.69,20.63,20.64,165300.0,15.1512,15.1585,15.1146,15.1219,165300.0
2009-04-14 11:00:00,20.64,20.67,20.59,20.6,317800.0,15.1219,15.1439,15.0853,15.0926,317800.0
2009-04-14 11:10:00,20.61,20.61,20.57,20.58,331100.0,15.0999,15.0999,15.0706,15.0779,331100.0
2009-04-14 11:20:00,20.58,20.59,20.47,20.47,416400.0,15.0779,15.0853,14.9973,14.9973,416400.0
2009-04-14 11:30:00,20.47,20.51,20.46,20.51,109500.0,14.9973,15.0266,14.99,15.0266,109500.0
2009-04-14 11:40:00,20.52,20.54,20.5,20.54,266800.0,15.034,15.0486,15.0193,15.0486,266800.0
2009-04-14 11:50:00,20.53,20.53,20.47,20.49,815300.0,15.0413,15.0413,14.9973,15.012,815300.0
2009-04-14 12:00:00,20.49,20.5,20.43,20.44,87600.0,15.012,15.0193,14.968,14.9754,87600.0
2009-04-14 12:10:00,20.43,20.43,20.37,20.41,170500.0,14.968,14.968,14.9241,14.9534,170500.0
2009-04-14 12:20:00,20.41,20.42,20.37,20.41,107100.0,14.9534,14.9607,14.9241,14.9534,107100.0
2009-04-14 12:30:00,20.41,20.44,20.38,20.39,89000.0,14.9534,14.9754,14.9314,14.9387,89000.0
2009-04-14 12:40:00,20.38,20.38,20.17,20.18,348600.0,14.9314,14.9314,14.7775,14.7849,348600.0
2009-04-14 12:50:00,20.18,20.21,20.17,20.2,207700.0,14.7849,14.8069,14.7775,14.7995,207700.0
2009-04-14 13:00:00,20.2,20.21,20.17,20.19,418200.0,14.7995,14.8069,14.7775,14.7922,418200.0
2009-04-14 13:10:00,20.19,20.25,20.16,20.23,136100.0,14.7922,14.8362,14.7702,14.8215,136100.0
2009-04-14 13:20:00,20.23,20.25,20.2,20.25,115700.0,14.8215,14.8362,14.7995,14.8362,115700.0
2009-04-14 13:30:00,20.24,20.28,20.22,20.22,127900.0,14.8288,14.8581,14.8142,14.8142,127900.0
2009-04-14 13:40:00,20.22,20.24,20.18,20.19,105000.0,14.8142,14.8288,14.7849,14.7922,105000.0
2009-04-14 13:50:00,20.2,20.25,20.18,20.24,116100.0,14.7995,14.8362,14.7849,14.8288,116100.0
2009-04-14 14:00:00,20.23,20.24,20.18,20.19,182100.0,14.8215,14.8288,14.7849,14.7922,182100.0
2009-04-14 14:10:00,20.19,20.26,20.17,20.25,160800.0,14.7922,14.8435,14.7775,14.8362,160800.0
2009-04-14 14:20:00,20.26,20.32,20.23,20.3,131500.0,14.8435,14.8874,14.8215,14.8728,131500.0
2009-04-14 14:30:00,20.31,20.31,20.24,20.3,131500.0,14.8801,14.8801,14.8288,14.8728,131500.0
2009-04-14 14:40:00,20.31,20.31,20.26,20.27,185900.0,14.8801,14.8801,14.8435,14.8508,185900.0
2009-04-14 14:50:00,20.28,20.33,20.23,20.33,142400.0,14.8581,14.8948,14.8215,14.8948,142400.0
2009-04-14 15:00:00,20.34,20.37,20.29,20.3,181300.0,14.9021,14.9241,14.8655,14.8728,181300.0
2009-04-14 15:10:00,20.3,20.38,20.28,20.38,371100.0,14.8728,14.9314,14.8581,14.9314,371100.0
2009-04-14 15:20:00,20.37,20.38,20.27,20.3,436000.0,14.9241,14.9314,14.8508,14.8728,436000.0
2009-04-14 15:30:00,20.3,20.31,20.22,20.23,1166500.0,14.8728,14.8801,14.8142,14.8215,1166500.0
2009-04-14 15:40:00,20.22,20.35,20.2,20.29,564400.0,14.8142,14.9094,14.7995,14.8655,564400.0
2009-04-14 15:50:00,20.28,20.32,20.2,20.24,1392000.0,14.8581,14.8874,14.7995,14.8288,1392000.0
2009-04-15 09:30:00,20.15,20.25,20.11,20.15,144500.0,14.7629,14.8362,14.7336,14.7629,144500.0
2009-04-15 09:40:00,20.15,20.2,20.09,20.19,324900.0,14.7629,14.7995,14.7189,14.7922,324900.0
2009-04-15 09:50:00,20.19,20.41,20.19,20.41,491500.0,14.7922,14.9534,14.7922,14.9534,491500.0
2009-04-15 10:00:00,20.42,20.51,20.39,20.51,195900.0,14.9607,15.0266,14.9387,15.0266,195900.0
2009-04-15 10:10:00,20.52,20.54,20.44,20.45,561300.0,15.034,15.0486,14.9754,14.9827,561300.0
2009-04-15 10:20:00,20.47,20.52,20.47,20.48,1418900.0,14.9973,15.034,14.9973,15.0047,1418900.0
2009-04-15 10:30:00,20.49,20.49,20.41,20.45,162800.0,15.012,15.012,14.9534,14.9827,162800.0
2009-04-15 10:40:00,20.44,20.49,20.42,20.44,668600.0,14.9754,15.012,14.9607,14.9754,668600.0
2009-04-15 10:50:00,20.43,20.43,20.38,20.39,92900.0,14.968,14.968,14.9314,14.9387,92900.0
2009-04-15 11:00:00,20.39,20.42,20.38,20.4,62300.0,14.9387,14.9607,14.9314,14.9461,62300.0
2009-04-15 11:10:00,20.39,20.44,20.39,20.44,142100.0,14.9387,14.9754,14.9387,14.9754,142100.0
2009-04-15 11:20:00,20.44,20.49,20.44,20.47,163200.0,14.9754,15.012,14.9754,14.9973,163200.0
2009-04-15 11:30:00,20.46,20.55,20.45,20.53,261800.0,14.99,15.056,14.9827,15.0413,261800.0
2009-04-15 11:40:00,20.52,20.54,20.47,20.5,59200.0,15.034,15.0486,14.9973,15.0193,59200.0
2009-04-15 11:50:00,20.51,20.59,20.5,20.57,128200.0,15.0266,15.0853,15.0193,15.0706,128200.0
2009-04-15 12:00:00,20.57,20.61,20.56,20.6,101700.0,15.0706,15.0999,15.0633,15.0926,101700.0
2009-04-15 12:10:00,20.59,20.6,20.56,20.58,77800.0,15.0853,15.0926,15.0633,15.0779,77800.0
2009-04-15 12:20:00,20.57,20.63,20.56,20.58,64600.0,15.0706,15.1146,15.0633,15.0779,64600.0
2009-04-15 12:30:00,20.57,20.59,20.57,20.58,38600.0,15.0706,15.0853,15.0706,15.0779,38600.0
2009-04-15 12:40:00,20.58,20.61,20.56,20.6,75900.0,15.0779,15.0999,15.0633,15.0926,75900.0
2009-04-15 12:50:00,20.6,20.63,20.59,20.61,72400.0,15.0926,15.1146,15.0853,15.0999,72400.0
2009-04-15 13:00:00,20.61,20.65,20.56,20.58,708800.0,15.0999,15.1292,15.0633,15.0779,708800.0
2009-04-15 13:10:00,20.59,20.6,20.57,20.57,287000.0,15.0853,15.0926,15.0706,15.0706,287000.0
2009-04-15 13:20:00,20.57,20.59,20.51,20.54,155000.0,15.0706,15.0853,15.0266,15.0486,155000.0
2009-04-15 13:30:00,20.53,20.54,20.49,20.49,83000.0,15.0413,15.0486,15.012,15.012,83000.0
2009-04-15 13:40:00,20.48,20.49,20.4,20.4,105500.0,15.0047,15.012,14.9461,14.9461,105500.0
2009-04-15 13:50:00,20.4,20.42,20.39,20.42,68300.0,14.9461,14.9607,14.9387,14.9607,68300.0
2009-04-15 14:00:00,20.42,20.51,20.41,20.49,179300.0,14.9607,15.0266,14.9534,15.012,179300.0
2009-04-15 14:10:00,20.5,20.5,20.33,20.34,71800.0,15.0193,15.0193,14.8948,14.9021,71800.0
2009-04-15 14:20:00,20.34,20.35,20.29,20.29,247000.0,14.9021,14.9094,14.8655,14.8655,247000.0
2009-04-15 14:30:00,20.28,20.33,20.27,20.28,134500.0,14.8581,14.8948,14.8508,14.8581,134500.0
2009-04-15 14:40:00,20.28,20.31,20.25,20.28,54000.0,14.8581,14.8801,14.8362,14.8581,54000.0
2009-04-15 14:50:00,20.29,20.31,20.24,20.27,60100.0,14.8655,14.8801,14.8288,14.8508,60100.0
2009-04-15 15:00:00,20.28,20.38,20.28,20.32,128200.0,14.8581,14.9314,14.8581,14.8874,128200.0
2009-04-15 15:10:00,20.31,20.46,20.3,20.44,338000.0,14.8801,14.99,14.8728,14.9754,338000.0
2009-04-15 15:20:00,20.43,20.44,20.39,20.41,286800.0,14.968,14.9754,14.9387,14.9534,286800.0
2009-04-15 15:30:00,20.42,20.45,20.39,20.44,371600.0,14.9607,14.9827,14.9387,14.9754,371600.0
2009-04-15 15:40:00,20.45,20.5,20.42,20.46,547600.0,14.9827,15.0193,14.9607,14.99,547600.0
2009-04-15 15:50:00,20.46,20.55,20.44,20.52,772800.0,14.99,15.056,14.9754,15.034,772800.0
2009-04-16 09:30:00,20.74,20.74,20.59,20.7,160500.0,15.1952,15.1952,15.0853,15.1659,160500.0
2009-04-16 09:40:00,20.69,20.69,20.53,20.56,125600.0,15.1585,15.1585,15.0413,15.0633,125600.0
2009-04-16 09:50:00,20.55,20.59,20.48,20.56,203600.0,15.056,15.0853,15.0047,15.0633,203600.0
2009-04-16 10:00:00,20.56,20.61,20.46,20.47,625700.0,15.0633,15.0999,14.99,14.9973,625700.0
2009-04-16 10:10:00,20.48,20.54,20.48,20.51,197800.0,15.0047,15.0486,15.0047,15.0266,197800.0
2009-04-16 10:20:00,20.51,20.61,20.5,20.58,131800.0,15.0266,15.0999,15.0193,15.0779,131800.0
2009-04-16 10:30:00,20.59,20.66,20.59,20.6,211300.0,15.0853,15.1365,15.0853,15.0926,211300.0
2009-04-16 10:40:00,20.59,20.59,20.48,20.51,120200.0,15.0853,15.0853,15.0047,15.0266,120200.0
2009-04-16 10:50:00,20.51,20.56,20.49,20.56,193900.0,15.0266,15.0633,15.012,15.0633,193900.0
2009-04-16 11:00:00,20.57,20.61,20.53,20.61,100600.0,15.0706,15.0999,15.0413,15.0999,100600.0
2009-04-16 11:10:00,20.61,20.65,20.59,20.65,64200.0,15.0999,15.1292,15.0853,15.1292,64200.0
2009-04-16 11:20:00,20.65,20.7,20.63,20.7,30000.0,15.1292,15.1659,15.1146,15.1659,30000.0
2009-04-16 11:30:00,20.7,20.78,20.69,20.77,245100.0,15.1659,15.2245,15.1585,15.2171,245100.0
2009-04-16 11:40:00,20.77,20.8,20.75,20.79,134800.0,15.2171,15.2391,15.2025,15.2318,134800.0
2009-04-16 11:50:00,20.78,20.82,20.77,20.8,142900.0,15.2245,15.2538,15.2171,15.2391,142900.0
2009-04-16 12:00:00,20.79,20.8,20.77,20.79,31300.0,15.2318,15.2391,15.2171,15.2318,31300.0
2009-04-16 12:10:00,20.8,20.85,20.8,20.83,51600.0,15.2391,15.2757,15.2391,15.2611,51600.0
2009-04-16 12:20:00,20.84,20.84,20.77,20.8,144300.0,15.2684,15.2684,15.2171,15.2391,144300.0
2009-04-16 12:30:00,20.8,20.81,20.79,20.8,21400.0,15.2391,15.2464,15.2318,15.2391,21400.0
2009-04-16 12:40:00,20.79,20.87,20.78,20.87,314900.0,15.2318,15.2904,15.2245,15.2904,314900.0
2009-04-16 12:50:00,20.87,20.91,20.86,20.9,203100.0,15.2904,15.3197,15.2831,15.3124,203100.0
2009-04-16 13:00:00,20.89,20.94,20.89,20.89,172400.0,15.3051,15.3417,15.3051,15.3051,172400.0
2009-04-16 13:10:00,20.89,20.9,20.84,20.87,3298800.0,15.3051,15.3124,15.2684,15.2904,3298800.0
2009-04-16 13:20:00,20.87,20.9,20.87,20.89,25900.0,15.2904,15.3124,15.2904,15.3051,25900.0
2009-04-16 13:30:00,20.9,20.9,20.82,20.82,263700.0,15.3124,15.3124,15.2538,15.2538,263700.0
2009-04-16 13:40:00,20.83,20.84,20.79,20.79,170000.0,15.2611,15.2684,15.2318,15.2318,170000.0
2009-04-16 13:50:00,20.8,20.88,20.78,20.86,157300.0,15.2391,15.2977,15.2245,15.2831,157300.0
2009-04-16 14:00:00,20.87,20.93,20.87,20.9,748200.0,15.2904,15.3344,15.2904,15.3124,748200.0
2009-04-16 14:10:00,20.9,20.96,20.9,20.95,239300.0,15.3124,15.3563,15.3124,15.349,239300.0
2009-04-16 14:20:00,20.96,21.02,20.95,21.02,306300.0,15.3563,15.4003,15.349,15.4003,306300.0
2009-04-16 14:30:00,21.02,21.08,21.0,21.08,64500.0,15.4003,15.4443,15.3856,15.4443,64500.0
2009-04-16 14:40:00,21.07,21.12,21.07,21.1,127100.0,15.4369,15.4736,15.4369,15.4589,127100.0
2009-04-16 14:50:00,21.1,21.17,21.1,21.15,119300.0,15.4589,15.5102,15.4589,15.4955,119300.0
2009-04-16 15:00:00,21.15,21.2,21.12,21.19,190700.0,15.4955,15.5322,15.4736,15.5249,190700.0
2009-04-16 15:10:00,21.18,21.22,21.16,21.22,517500.0,15.5175,15.5468,15.5029,15.5468,517500.0
2009-04-16 15:20:00,21.21,21.25,21.19,21.21,221000.0,15.5395,15.5688,15.5249,15.5395,221000.0
2009-04-16 15:30:00,21.21,21.25,21.18,21.25,381800.0,15.5395,15.5688,15.5175,15.5688,381800.0
2009-04-16 15:40:00,21.25,21.26,21.13,21.13,1123600.0,15.5688,15.5761,15.4809,15.4809,1123600.0
2009-04-16 15:50:00,21.14,21.24,21.11,21.12,2264500.0,15.4882,15.5615,15.4662,15.4736,2264500.0
2009-04-17 09:30:00,21.27,21.27,21.04,21.07,346500.0,15.5835,15.5835,15.415,15.4369,346500.0
2009-04-17 09:40:00,21.07,21.09,20.98,21.09,310900.0,15.4369,15.4516,15.371,15.4516,310900.0
2009-04-17 09:50:00,21.1,21.18,21.01,21.08,485900.0,15.4589,15.5175,15.393,15.4443,485900.0
2009-04-17 10:00:00,21.09,21.19,21.06,21.18,396500.0,15.4516,15.5249,15.4296,15.5175,396500.0
2009-04-17 10:10:00,21.18,21.19,21.08,21.14,204500.0,15.5175,15.5249,15.4443,15.4882,204500.0
2009-04-17 10:20:00,21.13,21.17,21.11,21.13,168000.0,15.4809,15.5102,15.4662,15.4809,168000.0
2009-04-17 10:30:00,21.12,21.13,21.0,21.02,205500.0,15.4736,15.4809,15.3856,15.4003,205500.0
2009-04-17 10:40:00,21.03,21.05,21.01,21.05,56300.0,15.4076,15.4223,15.393,15.4223,56300.0
2009-04-17 10:50:00,21.05,21.06,21.04,21.04,50100.0,15.4223,15.4296,15.415,15.415,50100.0
2009-04-17 11:00:00,21.03,21.05,20.99,21.02,243400.0,15.4076,15.4223,15.3783,15.4003,243400.0
2009-04-17 11:10:00,21.05,21.07,21.0,21.0,52000.0,15.4223,15.4369,15.3856,15.3856,52000.0
2009-04-17 11:20:00,20.99,21.03,20.97,21.02,130800.0,15.3783,15.4076,15.3637,15.4003,130800.0
2009-04-17 11:30:00,21.02,21.12,21.01,21.1,211400.0,15.4003,15.4736,15.393,15.4589,211400.0
2009-04-17 11:40:00,21.1,21.13,21.09,21.11,56500.0,15.4589,15.4809,15.4516,15.4662,56500.0
2009-04-17 11:50:00,21.1,21.13,21.09,21.1,60700.0,15.4589,15.4809,15.4516,15.4589,60700.0
2009-04-17 12:00:00,21.1,21.12,21.08,21.12,95600.0,15.4589,15.4736,15.4443,15.4736,95600.0
2009-04-17 12:10:00,21.12,21.14,21.06,21.06,97800.0,15.4736,15.4882,15.4296,15.4296,97800.0
2009-04-17 12:20:00,21.07,21.11,21.06,21.11,26200.0,15.4369,15.4662,15.4296,15.4662,26200.0
2009-04-17 12:30:00,21.11,21.11,21.03,21.04,104800.0,15.4662,15.4662,15.4076,15.415,104800.0
2009-04-17 12:40:00,21.03,21.13,21.03,21.13,97200.0,15.4076,15.4809,15.4076,15.4809,97200.0
2009-04-17 12:50:00,21.12,21.15,21.09,21.14,303800.0,15.4736,15.4955,15.4516,15.4882,303800.0
2009-04-17 13:00:00,21.14,21.18,21.13,21.17,639900.0,15.4882,15.5175,15.4809,15.5102,639900.0
2009-04-17 13:10:00,21.18,21.23,21.17,21.23,163800.0,15.5175,15.5542,15.5102,15.5542,163800.0
2009-04-17 13:20:00,21.23,21.27,21.22,21.27,259000.0,15.5542,15.5835,15.5468,15.5835,259000.0
2009-04-17 13:30:00,21.27,21.27,21.23,21.26,232500.0,15.5835,15.5835,15.5542,15.5761,232500.0
2009-04-17 13:40:00,21.26,21.3,21.25,21.29,103500.0,15.5761,15.6054,15.5688,15.5981,103500.0
2009-04-17 13:50:00,21.29,21.33,21.28,21.32,62100.0,15.5981,15.6274,15.5908,15.6201,62100.0
2009-04-17 14:00:00,21.32,21.32,21.21,21.22,317700.0,15.6201,15.6201,15.5395,15.5468,317700.0
2009-04-17 14:10:00,21.22,21.23,21.2,21.23,295100.0,15.5468,15.5542,15.5322,15.5542,295100.0
2009-04-17 14:20:00,21.24,21.26,21.22,21.25,184600.0,15.5615,15.5761,15.5468,15.5688,184600.0
2009-04-17 14:30:00,21.26,21.33,21.25,21.33,466400.0,15.5761,15.6274,15.5688,15.6274,466400.0
2009-04-17 14:40:00,21.32,21.34,21.27,21.28,281200.0,15.6201,15.6347,15.5835,15.5908,281200.0
2009-04-17 14:50:00,21.27,21.27,21.18,21.19,107600.0,15.5835,15.5835,15.5175,15.5249,107600.0
2009-04-17 15:00:00,21.19,21.24,21.19,21.22,79800.0,15.5249,15.5615,15.5249,15.5468,79800.0
2009-04-17 15:10:00,21.23,21.3,21.23,21.24,413000.0,15.5542,15.6054,15.5542,15.5615,413000.0
2009-04-17 15:20:00,21.25,21.32,21.23,21.27,450400.0,15.5688,15.6201,15.5542,15.5835,450400.0
2009-04-17 15:30:00,21.26,21.28,21.21,21.28,280100.0,15.5761,15.5908,15.5395,15.5908,280100.0
2009-04-17 15:40:00,21.28,21.32,21.23,21.26,554100.0,15.5908,15.6201,15.5542,15.5761,554100.0
2009-04-17 15:50:00,21.25,21.27,21.16,21.19,772000.0,15.5688,15.5835,15.5029,15.5249,772000.0
2009-04-20 09:30:00,20.77,20.8,20.61,20.62,411500.0,15.2171,15.2391,15.0999,15.1072,411500.0
2009-04-20 09:40:00,20.62,20.63,20.44,20.45,500500.0,15.1072,15.1146,14.9754,14.9827,500500.0
2009-04-20 09:50:00,20.46,20.46,20.37,20.39,174900.0,14.99,14.99,14.9241,14.9387,174900.0
2009-04-20 10:00:00,20.38,20.38,20.3,20.32,864400.0,14.9314,14.9314,14.8728,14.8874,864400.0
2009-04-20 10:10:00,20.31,20.32,20.26,20.27,607900.0,14.8801,14.8874,14.8435,14.8508,607900.0
2009-04-20 10:20:00,20.26,20.3,20.25,20.27,282700.0,14.8435,14.8728,14.8362,14.8508,282700.0
2009-04-20 10:30:00,20.26,20.26,20.2,20.24,243500.0,14.8435,14.8435,14.7995,14.8288,243500.0
2009-04-20 10:40:00,20.24,20.24,20.12,20.15,280400.0,14.8288,14.8288,14.7409,14.7629,280400.0
2009-04-20 10:50:00,20.15,20.17,20.13,20.16,266400.0,14.7629,14.7775,14.7482,14.7702,266400.0
2009-04-20 11:00:00,20.16,20.2,20.13,20.2,174500.0,14.7702,14.7995,14.7482,14.7995,174500.0
2009-04-20 11:10:00,20.2,20.23,20.19,20.22,116800.0,14.7995,14.8215,14.7922,14.8142,116800.0
2009-04-20 11:20:00,20.22,20.25,20.22,20.23,107200.0,14.8142,14.8362,14.8142,14.8215,107200.0
2009-04-20 11:30:00,20.24,20.25,20.2,20.22,145600.0,14.8288,14.8362,14.7995,14.8142,145600.0
2009-04-20 11:40:00,20.22,20.23,20.18,20.21,131000.0,14.8142,14.8215,14.7849,14.8069,131000.0
2009-04-20 11:50:00,20.22,20.29,20.21,20.21,121700.0,14.8142,14.8655,14.8069,14.8069,121700.0
2009-04-20 12:00:00,20.22,20.22,20.18,20.21,132000.0,14.8142,14.8142,14.7849,14.8069,132000.0
2009-04-20 12:10:00,20.2,20.24,20.18,20.19,129700.0,14.7995,14.8288,14.7849,14.7922,129700.0
2009-04-20 12:20:00,20.19,20.23,20.19,20.21,115800.0,14.7922,14.8215,14.7922,14.8069,115800.0
2009-04-20 12:30:00,20.21,20.24,20.19,20.19,97800.0,14.8069,14.8288,14.7922,14.7922,97800.0
2009-04-20 12:40:00,20.19,20.24,20.19,20.23,94900.0,14.7922,14.8288,14.7922,14.8215,94900.0
2009-04-20 12:50:00,20.23,20.28,20.21,20.27,51400.0,14.8215,14.8581,14.8069,14.8508,51400.0
2009-04-20 13:00:00,20.28,20.28,20.19,20.19,352300.0,14.8581,14.8581,14.7922,14.7922,352300.0
2009-04-20 13:10:00,20.19,20.2,20.15,20.17,279300.0,14.7922,14.7995,14.7629,14.7775,279300.0
2009-04-20 13:20:00,20.16,20.19,20.16,20.16,438500.0,14.7702,14.7922,14.7702,14.7702,438500.0
2009-04-20 13:30:00,20.15,20.22,20.15,20.21,101100.0,14.7629,14.8142,14.7629,14.8069,101100.0
2009-04-20 13:40:00,20.21,20.8,20.19,20.8,153900.0,14.8069,15.2391,14.7922,15.2391,153900.0
2009-04-20 13:50:00,20.2,20.25,20.19,20.25,110600.0,14.7995,14.8362,14.7922,14.8362,110600.0
2009-04-20 14:00:00,20.24,20.24,20.19,20.2,53200.0,14.8288,14.8288,14.7922,14.7995,53200.0
2009-04-20 14:10:00,20.2,20.2,20.17,20.19,109500.0,14.7995,14.7995,14.7775,14.7922,109500.0
2009-04-20 14:20:00,20.19,20.21,20.16,20.2,123800.0,14.7922,14.8069,14.7702,14.7995,123800.0
2009-04-20 14:30:00,20.2,20.21,20.16,20.17,106600.0,14.7995,14.8069,14.7702,14.7775,106600.0
2009-04-20 14:40:00,20.17,20.22,20.17,20.21,102000.0,14.7775,14.8142,14.7775,14.8069,102000.0
2009-04-20 14:50:00,20.21,20.21,20.12,20.12,117800.0,14.8069,14.8069,14.7409,14.7409,117800.0
2009-04-20 15:00:00,20.13,20.16,20.11,20.15,176200.0,14.7482,14.7702,14.7336,14.7629,176200.0
2009-04-20 15:10:00,20.16,20.17,20.13,20.14,165400.0,14.7702,14.7775,14.7482,14.7556,165400.0
2009-04-20 15:20:00,20.15,20.16,20.11,20.15,221500.0,14.7629,14.7702,14.7336,14.7629,221500.0
2009-04-20 15:30:00,20.15,20.26,20.15,20.17,335500.0,14.7629,14.8435,14.7629,14.7775,335500.0
2009-04-20 15:40:00,20.17,20.28,20.14,20.25,445300.0,14.7775,14.8581,14.7556,14.8362,445300.0
2009-04-20 15:50:00,20.24,20.25,20.15,20.18,971700.0,14.8288,14.8362,14.7629,14.7849,971700.0
2009-04-21 09:30:00,20.02,20.2,19.98,20.19,453900.0,14.6677,14.7995,14.6383,14.7922,453900.0
2009-04-21 09:40:00,20.2,20.32,20.19,20.27,402900.0,14.7995,14.8874,14.7922,14.8508,402900.0
2009-04-21 09:50:00,20.27,20.35,20.27,20.28,463300.0,14.8508,14.9094,14.8508,14.8581,463300.0
2009-04-21 10:00:00,20.28,20.3,20.19,20.26,579100.0,14.8581,14.8728,14.7922,14.8435,579100.0
2009-04-21 10:10:00,20.25,20.26,20.15,20.17,212500.0,14.8362,14.8435,14.7629,14.7775,212500.0
2009-04-21 10:20:00,20.17,20.18,20.14,20.18,207000.0,14.7775,14.7849,14.7556,14.7849,207000.0
2009-04-21 10:30:00,20.17,20.24,20.14,20.22,100800.0,14.7775,14.8288,14.7556,14.8142,100800.0
2009-04-21 10:40:00,20.22,20.24,20.16,20.24,179900.0,14.8142,14.8288,14.7702,14.8288,179900.0
2009-04-21 10:50:00,20.23,20.28,20.22,20.28,68100.0,14.8215,14.8581,14.8142,14.8581,68100.0
2009-04-21 11:00:00,20.29,20.38,20.28,20.36,59700.0,14.8655,14.9314,14.8581,14.9168,59700.0
2009-04-21 11:10:00,20.36,20.48,20.36,20.47,278000.0,14.9168,15.0047,14.9168,14.9973,278000.0
2009-04-21 11:20:00,20.47,20.51,20.47,20.47,138900.0,14.9973,15.0266,14.9973,14.9973,138900.0
2009-04-21 11:30:00,20.47,20.48,20.44,20.45,48700.0,14.9973,15.0047,14.9754,14.9827,48700.0
2009-04-21 11:40:00,20.45,20.57,20.44,20.56,145500.0,14.9827,15.0706,14.9754,15.0633,145500.0
2009-04-21 11:50:00,20.56,20.56,20.51,20.54,282200.0,15.0633,15.0633,15.0266,15.0486,282200.0
2009-04-21 12:00:00,20.54,20.59,20.54,20.56,190800.0,15.0486,15.0853,15.0486,15.0633,190800.0
2009-04-21 12:10:00,20.56,20.57,20.53,20.57,160800.0,15.0633,15.0706,15.0413,15.0706,160800.0
2009-04-21 12:20:00,20.57,20.6,20.55,20.57,107500.0,15.0706,15.0926,15.056,15.0706,107500.0
2009-04-21 12:30:00,20.57,20.64,20.56,20.59,79400.0,15.0706,15.1219,15.0633,15.0853,79400.0
2009-04-21 12:40:00,20.59,20.66,20.59,20.64,75600.0,15.0853,15.1365,15.0853,15.1219,75600.0
2009-04-21 12:50:00,20.64,20.65,20.53,20.54,61400.0,15.1219,15.1292,15.0413,15.0486,61400.0
2009-04-21 13:00:00,20.53,20.55,20.52,20.54,71700.0,15.0413,15.056,15.034,15.0486,71700.0
2009-04-21 13:10:00,20.54,20.58,20.5,20.5,109300.0,15.0486,15.0779,15.0193,15.0193,109300.0
2009-04-21 13:20:00,20.51,20.52,20.49,20.5,60600.0,15.0266,15.034,15.012,15.0193,60600.0
2009-04-21 13:30:00,20.49,20.5,20.45,20.47,82800.0,15.012,15.0193,14.9827,14.9973,82800.0
2009-04-21 13:40:00,20.47,20.53,20.47,20.5,105000.0,14.9973,15.0413,14.9973,15.0193,105000.0
2009-04-21 13:50:00,20.49,20.51,20.46,20.49,72700.0,15.012,15.0266,14.99,15.012,72700.0
2009-04-21 14:00:00,20.49,20.53,20.46,20.48,57400.0,15.012,15.0413,14.99,15.0047,57400.0
2009-04-21 14:10:00,20.48,20.49,20.4,20.41,77300.0,15.0047,15.012,14.9461,14.9534,77300.0
2009-04-21 14:20:00,20.42,20.5,20.41,20.5,90500.0,14.9607,15.0193,14.9534,15.0193,90500.0
2009-04-21 14:30:00,20.5,20.56,20.5,20.54,67700.0,15.0193,15.0633,15.0193,15.0486,67700.0
2009-04-21 14:40:00,20.55,20.59,20.54,20.56,222400.0,15.056,15.0853,15.0486,15.0633,222400.0
2009-04-21 14:50:00,20.56,20.58,20.51,20.51,118300.0,15.0633,15.0779,15.0266,15.0266,118300.0
2009-04-21 15:00:00,20.52,20.64,20.5,20.64,214200.0,15.034,15.1219,15.0193,15.1219,214200.0
2009-04-21 15:10:00,20.65,20.71,20.65,20.7,144900.0,15.1292,15.1732,15.1292,15.1659,144900.0
2009-04-21 15:20:00,20.71,20.71,20.62,20.63,151900.0,15.1732,15.1732,15.1072,15.1146,151900.0
2009-04-21 15:30:00,20.63,20.65,20.59,20.65,178100.0,15.1146,15.1292,15.0853,15.1292,178100.0
2009-04-21 15:40:00,20.66,20.66,20.57,20.58,273100.0,15.1365,15.1365,15.0706,15.0779,273100.0
2009-04-21 15:50:00,20.59,20.69,20.58,20.67,454000.0,15.0853,15.1585,15.0779,15.1439,454000.0
2009-04-22 09:30:00,20.41,20.77,20.41,20.73,198100.0,14.9534,15.2171,14.9534,15.1878,198100.0
2009-04-22 09:40:00,20.73,20.79,20.67,20.67,163500.0,15.1878,15.2318,15.1439,15.1439,163500.0
2009-04-22 09:50:00,20.66,20.8,20.63,20.76,328600.0,15.1365,15.2391,15.1146,15.2098,328600.0
2009-04-22 10:00:00,20.77,20.97,20.77,20.97,162900.0,15.2171,15.3637,15.2171,15.3637,162900.0
2009-04-22 10:10:00,20.97,21.09,20.94,21.04,405600.0,15.3637,15.4516,15.3417,15.415,405600.0
2009-04-22 10:20:00,21.04,21.2,21.04,21.19,265700.0,15.415,15.5322,15.415,15.5249,265700.0
2009-04-22 10:30:00,21.19,21.22,21.15,21.21,354900.0,15.5249,15.5468,15.4955,15.5395,354900.0
2009-04-22 10:40:00,21.21,21.24,21.15,21.16,242500.0,15.5395,15.5615,15.4955,15.5029,242500.0
2009-04-22 10:50:00,21.16,21.23,21.14,21.15,174500.0,15.5029,15.5542,15.4882,15.4955,174500.0
2009-04-22 11:00:00,21.15,21.18,21.13,21.16,184300.0,15.4955,15.5175,15.4809,15.5029,184300.0
2009-04-22 11:10:00,21.17,21.19,21.13,21.18,100900.0,15.5102,15.5249,15.4809,15.5175,100900.0
2009-04-22 11:20:00,21.18,21.21,21.17,21.21,57700.0,15.5175,15.5395,15.5102,15.5395,57700.0
2009-04-22 11:30:00,21.21,21.28,21.21,21.27,132600.0,15.5395,15.5908,15.5395,15.5835,132600.0
2009-04-22 11:40:00,21.28,21.34,21.27,21.32,298900.0,15.5908,15.6347,15.5835,15.6201,298900.0
2009-04-22 11:50:00,21.32,21.37,21.31,21.36,101100.0,15.6201,15.6567,15.6128,15.6494,101100.0
2009-04-22 12:00:00,21.37,21.38,21.32,21.38,193000.0,15.6567,15.6641,15.6201,15.6641,193000.0
2009-04-22 12:10:00,21.37,21.39,21.33,21.33,157500.0,15.6567,15.6714,15.6274,15.6274,157500.0
2009-04-22 12:20:00,21.33,21.33,21.24,21.24,330500.0,15.6274,15.6274,15.5615,15.5615,330500.0
2009-04-22 12:30:00,21.23,21.23,21.14,21.19,460200.0,15.5542,15.5542,15.4882,15.5249,460200.0
2009-04-22 12:40:00,21.18,21.19,21.04,21.05,286900.0,15.5175,15.5249,15.415,15.4223,286900.0
2009-04-22 12:50:00,21.05,21.12,21.02,21.12,605000.0,15.4223,15.4736,15.4003,15.4736,605000.0
2009-04-22 13:00:00,21.11,21.13,21.05,21.09,319600.0,15.4662,15.4809,15.4223,15.4516,319600.0
2009-04-22 13:10:00,21.09,21.15,21.03,21.12,141000.0,15.4516,15.4955,15.4076,15.4736,141000.0
2009-04-22 13:20:00,21.12,21.2,21.12,21.19,81000.0,15.4736,15.5322,15.4736,15.5249,81000.0
2009-04-22 13:30:00,21.19,21.25,21.16,21.24,119300.0,15.5249,15.5688,15.5029,15.5615,119300.0
2009-04-22 13:40:00,21.24,21.25,21.18,21.23,111600.0,15.5615,15.5688,15.5175,15.5542,111600.0
2009-04-22 13:50:00,21.23,21.24,21.15,21.15,176100.0,15.5542,15.5615,15.4955,15.4955,176100.0
2009-04-22 14:00:00,21.16,21.23,21.14,21.2,499200.0,15.5029,15.5542,15.4882,15.5322,499200.0
2009-04-22 14:10:00,21.2,21.3,21.19,21.3,135700.0,15.5322,15.6054,15.5249,15.6054,135700.0
2009-04-22 14:20:00,21.31,21.34,21.3,21.33,81100.0,15.6128,15.6347,15.6054,15.6274,81100.0
2009-04-22 14:30:00,21.33,21.44,21.33,21.44,961900.0,15.6274,15.708,15.6274,15.708,961900.0
2009-04-22 14:40:00,21.44,21.46,21.42,21.44,850500.0,15.708,15.7227,15.6934,15.708,850500.0
2009-04-22 14:50:00,21.45,21.46,21.37,21.38,458100.0,15.7153,15.7227,15.6567,15.6641,458100.0
2009-04-22 15:00:00,21.39,21.4,21.34,21.36,450700.0,15.6714,15.6787,15.6347,15.6494,450700.0
2009-04-22 15:10:00,21.37,21.48,21.31,21.33,378600.0,15.6567,15.7373,15.6128,15.6274,378600.0
2009-04-22 15:20:00,21.33,21.39,21.32,21.35,611600.0,15.6274,15.6714,15.6201,15.6421,611600.0
2009-04-22 15:30:00,21.34,21.36,21.18,21.2,618000.0,15.6347,15.6494,15.5175,15.5322,618000.0
2009-04-22 15:40:00,21.19,21.23,21.02,21.05,905300.0,15.5249,15.5542,15.4003,15.4223,905300.0
2009-04-22 15:50:00,21.04,21.08,20.9,20.95,1219700.0,15.415,15.4443,15.3124,15.349,1219700.0
2009-04-23 09:30:00,21.17,21.17,20.96,21.07,144100.0,15.5102,15.5102,15.3563,15.4369,144100.0
2009-04-23 09:40:00,21.07,21.15,21.0,21.03,261100.0,15.4369,15.4955,15.3856,15.4076,261100.0
2009-04-23 09:50:00,21.04,21.06,20.87,20.89,169100.0,15.415,15.4296,15.2904,15.3051,169100.0
2009-04-23 10:00:00,20.87,20.88,20.76,20.78,513600.0,15.2904,15.2977,15.2098,15.2245,513600.0
2009-04-23 10:10:00,20.78,20.87,20.78,20.86,144500.0,15.2245,15.2904,15.2245,15.2831,144500.0
2009-04-23 10:20:00,20.85,21.03,20.81,21.01,171100.0,15.2757,15.4076,15.2464,15.393,171100.0
2009-04-23 10:30:00,21.02,21.1,20.97,21.05,129200.0,15.4003,15.4589,15.3637,15.4223,129200.0
2009-04-23 10:40:00,21.05,21.08,20.92,20.94,139500.0,15.4223,15.4443,15.327,15.3417,139500.0
2009-04-23 10:50:00,20.94,20.97,20.87,20.89,154200.0,15.3417,15.3637,15.2904,15.3051,154200.0
2009-04-23 11:00:00,20.86,20.91,20.82,20.83,140800.0,15.2831,15.3197,15.2538,15.2611,140800.0
2009-04-23 11:10:00,20.8,20.83,20.69,20.7,159300.0,15.2391,15.2611,15.1585,15.1659,159300.0
2009-04-23 11:20:00,20.7,20.77,20.69,20.74,117700.0,15.1659,15.2171,15.1585,15.1952,117700.0
2009-04-23 11:30:00,20.72,20.79,20.7,20.77,109200.0,15.1805,15.2318,15.1659,15.2171,109200.0
2009-04-23 11:40:00,20.76,20.8,20.76,20.78,823900.0,15.2098,15.2391,15.2098,15.2245,823900.0
2009-04-23 11:50:00,20.78,20.8,20.74,20.79,121100.0,15.2245,15.2391,15.1952,15.2318,121100.0
2009-04-23 12:00:00,20.78,20.8,20.76,20.78,68900.0,15.2245,15.2391,15.2098,15.2245,68900.0
2009-04-23 12:10:00,20.79,20.91,20.79,20.9,75200.0,15.2318,15.3197,15.2318,15.3124,75200.0
2009-04-23 12:20:00,20.91,20.95,20.91,20.94,92900.0,15.3197,15.349,15.3197,15.3417,92900.0
2009-04-23 12:30:00,20.94,20.95,20.88,20.95,61400.0,15.3417,15.349,15.2977,15.349,61400.0
2009-04-23 12:40:00,20.96,21.01,20.96,20.98,97600.0,15.3563,15.393,15.3563,15.371,97600.0
2009-04-23 12:50:00,20.98,21.03,20.98,21.01,63200.0,15.371,15.4076,15.371,15.393,63200.0
2009-04-23 13:00:00,21.02,21.12,21.02,21.1,98100.0,15.4003,15.4736,15.4003,15.4589,98100.0
2009-04-23 13:10:00,21.11,21.13,21.04,21.12,126900.0,15.4662,15.4809,15.415,15.4736,126900.0
2009-04-23 13:20:00,21.12,21.23,21.11,21.2,217300.0,15.4736,15.5542,15.4662,15.5322,217300.0
2009-04-23 13:30:00,21.2,21.24,21.16,21.21,187400.0,15.5322,15.5615,15.5029,15.5395,187400.0
2009-04-23 13:40:00,21.2,21.2,21.11,21.15,145100.0,15.5322,15.5322,15.4662,15.4955,145100.0
2009-04-23 13:50:00,21.15,21.17,21.1,21.16,68600.0,15.4955,15.5102,15.4589,15.5029,68600.0
2009-04-23 14:00:00,21.16,21.16,21.05,21.06,96900.0,15.5029,15.5029,15.4223,15.4296,96900.0
2009-04-23 14:10:00,21.06,21.14,21.04,21.11,144900.0,15.4296,15.4882,15.415,15.4662,144900.0
2009-04-23 14:20:00,21.1,21.11,21.06,21.1,178500.0,15.4589,15.4662,15.4296,15.4589,178500.0
2009-04-23 14:30:00,21.1,21.18,21.1,21.18,120800.0,15.4589,15.5175,15.4589,15.5175,120800.0
2009-04-23 14:40:00,21.19,21.24,21.18,21.23,119600.0,15.5249,15.5615,15.5175,15.5542,119600.0
2009-04-23 14:50:00,21.22,21.23,21.08,21.11,158900.0,15.5468,15.5542,15.4443,15.4662,158900.0
2009-04-23 15:00:00,21.12,21.12,21.02,21.07,364100.0,15.4736,15.4736,15.4003,15.4369,364100.0
2009-04-23 15:10:00,21.05,21.05,20.96,20.99,229900.0,15.4223,15.4223,15.3563,15.3783,229900.0
2009-04-23 15:20:00,20.99,21.08,20.96,21.06,256200.0,15.3783,15.4443,15.3563,15.4296,256200.0
2009-04-23 15:30:00,21.06,21.1,20.99,21.07,539500.0,15.4296,15.4589,15.3783,15.4369,539500.0
2009-04-23 15:40:00,21.07,21.24,21.07,21.2,511400.0,15.4369,15.5615,15.4369,15.5322,511400.0
2009-04-23 15:50:00,21.2,21.29,21.18,21.22,807100.0,15.5322,15.5981,15.5175,15.5468,807100.0
2009-04-24 09:30:00,21.49,21.49,21.29,21.31,221700.0,15.7446,15.7446,15.5981,15.6128,221700.0
2009-04-24 09:40:00,21.3,21.39,21.28,21.34,172600.0,15.6054,15.6714,15.5908,15.6347,172600.0
2009-04-24 09:50:00,21.33,21.46,21.32,21.45,175900.0,15.6274,15.7227,15.6201,15.7153,175900.0
2009-04-24 10:00:00,21.46,21.54,21.45,21.46,256000.0,15.7227,15.7813,15.7153,15.7227,256000.0
2009-04-24 10:10:00,21.45,21.53,21.44,21.5,131600.0,15.7153,15.774,15.708,15.752,131600.0
2009-04-24 10:20:00,21.51,21.52,21.43,21.48,278400.0,15.7593,15.7666,15.7007,15.7373,278400.0
2009-04-24 10:30:00,21.49,21.55,21.47,21.51,232200.0,15.7446,15.7886,15.73,15.7593,232200.0
2009-04-24 10:40:00,21.51,21.54,21.45,21.54,94600.0,15.7593,15.7813,15.7153,15.7813,94600.0
2009-04-24 10:50:00,21.54,21.57,21.52,21.54,62500.0,15.7813,15.8033,15.7666,15.7813,62500.0
2009-04-24 11:00:00,21.54,21.55,21.46,21.53,325800.0,15.7813,15.7886,15.7227,15.774,325800.0
2009-04-24 11:10:00,21.53,21.57,21.51,21.52,425600.0,15.774,15.8033,15.7593,15.7666,425600.0
2009-04-24 11:20:00,21.52,21.56,21.49,21.56,133100.0,15.7666,15.7959,15.7446,15.7959,133100.0
2009-04-24 11:30:00,21.56,21.63,21.55,21.62,154500.0,15.7959,15.8472,15.7886,15.8399,154500.0
2009-04-24 11:40:00,21.62,21.69,21.59,21.67,164300.0,15.8399,15.8912,15.8179,15.8765,164300.0
2009-04-24 11:50:00,21.66,21.69,21.65,21.67,167700.0,15.8692,15.8912,15.8619,15.8765,167700.0
2009-04-24 12:00:00,21.68,21.69,21.64,21.67,141400.0,15.8838,15.8912,15.8545,15.8765,141400.0
2009-04-24 12:10:00,21.67,21.67,21.61,21.63,56400.0,15.8765,15.8765,15.8326,15.8472,56400.0
2009-04-24 12:20:00,21.62,21.64,21.6,21.63,62500.0,15.8399,15.8545,15.8252,15.8472,62500.0
2009-04-24 12:30:00,21.63,21.68,21.63,21.68,105500.0,15.8472,15.8838,15.8472,15.8838,105500.0
2009-04-24 12:40:00,21.67,21.67,21.64,21.64,147900.0,15.8765,15.8765,15.8545,15.8545,147900.0
2009-04-24 12:50:00,21.64,21.72,21.63,21.7,194800.0,15.8545,15.9132,15.8472,15.8985,194800.0
2009-04-24 13:00:00,21.7,21.71,21.68,21.7,50700.0,15.8985,15.9058,15.8838,15.8985,50700.0
2009-04-24 13:10:00,21.7,21.71,21.68,21.7,66400.0,15.8985,15.9058,15.8838,15.8985,66400.0
2009-04-24 13:20:00,21.71,21.73,21.68,21.71,84100.0,15.9058,15.9205,15.8838,15.9058,84100.0
2009-04-24 13:30:00,21.71,21.71,21.6,21.61,122600.0,15.9058,15.9058,15.8252,15.8326,122600.0
2009-04-24 13:40:00,21.61,21.64,21.6,21.62,133400.0,15.8326,15.8545,15.8252,15.8399,133400.0
2009-04-24 13:50:00,21.62,21.64,21.6,21.6,301400.0,15.8399,15.8545,15.8252,15.8252,301400.0
2009-04-24 14:00:00,21.6,21.7,21.52,21.53,626800.0,15.8252,15.8985,15.7666,15.774,626800.0
2009-04-24 14:10:00,21.53,21.56,21.41,21.51,305700.0,15.774,15.7959,15.686,15.7593,305700.0
2009-04-24 14:20:00,21.51,21.59,21.49,21.58,312700.0,15.7593,15.8179,15.7446,15.8106,312700.0
2009-04-24 14:30:00,21.6,21.68,21.59,21.67,281200.0,15.8252,15.8838,15.8179,15.8765,281200.0
2009-04-24 14:40:00,21.68,21.76,21.64,21.66,246400.0,15.8838,15.9425,15.8545,15.8692,246400.0
2009-04-24 14:50:00,21.67,21.74,21.66,21.73,246500.0,15.8765,15.9278,15.8692,15.9205,246500.0
2009-04-24 15:00:00,21.74,21.8,21.7,21.76,458900.0,15.9278,15.9718,15.8985,15.9425,458900.0
2009-04-24 15:10:00,21.76,21.77,21.7,21.71,413100.0,15.9425,15.9498,15.8985,15.9058,413100.0
2009-04-24 15:20:00,21.71,21.75,21.67,21.69,293800.0,15.9058,15.9351,15.8765,15.8912,293800.0
2009-04-24 15:30:00,21.69,21.74,21.65,21.71,276100.0,15.8912,15.9278,15.8619,15.9058,276100.0
2009-04-24 15:40:00,21.73,21.75,21.69,21.73,293200.0,15.9205,15.9351,15.8912,15.9205,293200.0
2009-04-24 15:50:00,21.74,21.75,21.51,21.64,938200.0,15.9278,15.9351,15.7593,15.8545,938200.0
2009-04-27 09:30:00,21.49,21.49,21.24,21.35,138100.0,15.7446,15.7446,15.5615,15.6421,138100.0
2009-04-27 09:40:00,21.36,21.38,21.26,21.37,133000.0,15.6494,15.6641,15.5761,15.6567,133000.0
2009-04-27 09:50:00,21.36,21.45,21.35,21.41,139800.0,15.6494,15.7153,15.6421,15.686,139800.0
2009-04-27 10:00:00,21.41,21.47,21.26,21.3,293700.0,15.686,15.73,15.5761,15.6054,293700.0
2009-04-27 10:10:00,21.3,21.48,21.23,21.48,311000.0,15.6054,15.7373,15.5542,15.7373,311000.0
2009-04-27 10:20:00,21.48,21.51,21.43,21.47,91700.0,15.7373,15.7593,15.7007,15.73,91700.0
2009-04-27 10:30:00,21.46,21.56,21.39,21.54,98100.0,15.7227,15.7959,15.6714,15.7813,98100.0
2009-04-27 10:40:00,21.55,21.61,21.52,21.6,110900.0,15.7886,15.8326,15.7666,15.8252,110900.0
2009-04-27 10:50:00,21.61,21.65,21.56,21.64,138400.0,15.8326,15.8619,15.7959,15.8545,138400.0
2009-04-27 11:00:00,21.65,21.69,21.64,21.68,121700.0,15.8619,15.8912,15.8545,15.8838,121700.0
2009-04-27 11:10:00,21.69,21.69,21.58,21.58,31500.0,15.8912,15.8912,15.8106,15.8106,31500.0
2009-04-27 11:20:00,21.59,21.62,21.57,21.62,85000.0,15.8179,15.8399,15.8033,15.8399,85000.0
2009-04-27 11:30:00,21.62,21.64,21.58,21.63,36100.0,15.8399,15.8545,15.8106,15.8472,36100.0
2009-04-27 11:40:00,21.64,21.65,21.58,21.65,49100.0,15.8545,15.8619,15.8106,15.8619,49100.0
2009-04-27 11:50:00,21.64,21.64,21.6,21.63,16800.0,15.8545,15.8545,15.8252,15.8472,16800.0
2009-04-27 12:00:00,21.62,21.67,21.62,21.63,41600.0,15.8399,15.8765,15.8399,15.8472,41600.0
2009-04-27 12:10:00,21.63,21.63,21.56,21.57,42100.0,15.8472,15.8472,15.7959,15.8033,42100.0
2009-04-27 12:20:00,21.56,21.58,21.51,21.53,27800.0,15.7959,15.8106,15.7593,15.774,27800.0
2009-04-27 12:30:00,21.54,21.54,21.47,21.49,48500.0,15.7813,15.7813,15.73,15.7446,48500.0
2009-04-27 12:40:00,21.49,21.49,21.41,21.41,259100.0,15.7446,15.7446,15.686,15.686,259100.0
2009-04-27 12:50:00,21.41,21.41,21.34,21.4,955400.0,15.686,15.686,15.6347,15.6787,955400.0
2009-04-27 13:00:00,21.4,21.41,21.37,21.4,69500.0,15.6787,15.686,15.6567,15.6787,69500.0
2009-04-27 13:10:00,21.4,21.44,21.35,21.35,94100.0,15.6787,15.708,15.6421,15.6421,94100.0
2009-04-27 13:20:00,21.35,21.35,21.31,21.31,167100.0,15.6421,15.6421,15.6128,15.6128,167100.0
2009-04-27 13:30:00,21.3,21.31,21.26,21.29,71700.0,15.6054,15.6128,15.5761,15.5981,71700.0
2009-04-27 13:40:00,21.29,21.33,21.24,21.24,103900.0,15.5981,15.6274,15.5615,15.5615,103900.0
2009-04-27 13:50:00,21.24,21.26,21.18,21.24,80000.0,15.5615,15.5761,15.5175,15.5615,80000.0
2009-04-27 14:00:00,21.24,21.27,21.21,21.25,86100.0,15.5615,15.5835,15.5395,15.5688,86100.0
2009-04-27 14:10:00,21.24,21.3,21.21,21.25,54900.0,15.5615,15.6054,15.5395,15.5688,54900.0
2009-04-27 14:20:00,21.25,21.28,21.22,21.28,88100.0,15.5688,15.5908,15.5468,15.5908,88100.0
2009-04-27 14:30:00,21.28,21.34,21.27,21.32,36300.0,15.5908,15.6347,15.5835,15.6201,36300.0
2009-04-27 14:40:00,21.32,21.33,21.26,21.29,43600.0,15.6201,15.6274,15.5761,15.5981,43600.0
2009-04-27 14:50:00,21.29,21.32,21.25,21.31,69200.0,15.5981,15.6201,15.5688,15.6128,69200.0
2009-04-27 15:00:00,21.3,21.3,21.19,21.21,93600.0,15.6054,15.6054,15.5249,15.5395,93600.0
2009-04-27 15:10:00,21.21,21.36,21.2,21.36,151800.0,15.5395,15.6494,15.5322,15.6494,151800.0
2009-04-27 15:20:00,21.37,21.39,21.26,21.29,220300.0,15.6567,15.6714,15.5761,15.5981,220300.0
2009-04-27 15:30:00,21.29,21.32,21.25,21.27,433900.0,15.5981,15.6201,15.5688,15.5835,433900.0
2009-04-27 15:40:00,21.26,21.42,21.26,21.38,581900.0,15.5761,15.6934,15.5761,15.6641,581900.0
2009-04-27 15:50:00,21.37,21.37,21.26,21.27,643200.0,15.6567,15.6567,15.5761,15.5835,643200.0
2009-04-28 09:30:00,21.03,21.03,20.8,21.0,284900.0,15.4076,15.4076,15.2391,15.3856,284900.0
2009-04-28 09:40:00,21.0,21.0,20.92,20.93,330400.0,15.3856,15.3856,15.327,15.3344,330400.0
2009-04-28 09:50:00,20.93,21.08,20.93,21.06,314400.0,15.3344,15.4443,15.3344,15.4296,314400.0
2009-04-28 10:00:00,21.08,21.25,21.07,21.24,794800.0,15.4443,15.5688,15.4369,15.5615,794800.0
2009-04-28 10:10:00,21.24,21.28,21.19,21.26,641100.0,15.5615,15.5908,15.5249,15.5761,641100.0
2009-04-28 10:20:00,21.27,21.32,21.26,21.29,191700.0,15.5835,15.6201,15.5761,15.5981,191700.0
2009-04-28 10:30:00,21.28,21.31,21.22,21.25,201800.0,15.5908,15.6128,15.5468,15.5688,201800.0
2009-04-28 10:40:00,21.26,21.33,21.26,21.28,185200.0,15.5761,15.6274,15.5761,15.5908,185200.0
2009-04-28 10:50:00,21.27,21.31,21.22,21.23,286600.0,15.5835,15.6128,15.5468,15.5542,286600.0
2009-04-28 11:00:00,21.24,21.26,21.18,21.19,110900.0,15.5615,15.5761,15.5175,15.5249,110900.0
2009-04-28 11:10:00,21.19,21.19,21.12,21.15,235600.0,15.5249,15.5249,15.4736,15.4955,235600.0
2009-04-28 11:20:00,21.14,21.16,21.1,21.1,367000.0,15.4882,15.5029,15.4589,15.4589,367000.0
2009-04-28 11:30:00,21.1,21.15,21.07,21.13,490600.0,15.4589,15.4955,15.4369,15.4809,490600.0
2009-04-28 11:40:00,21.14,21.15,21.06,21.07,77900.0,15.4882,15.4955,15.4296,15.4369,77900.0
2009-04-28 11:50:00,21.05,21.07,21.03,21.07,71100.0,15.4223,15.4369,15.4076,15.4369,71100.0
2009-04-28 12:00:00,21.07,21.13,21.07,21.11,102700.0,15.4369,15.4809,15.4369,15.4662,102700.0
2009-04-28 12:10:00,21.12,21.14,21.11,21.12,29000.0,15.4736,15.4882,15.4662,15.4736,29000.0
2009-04-28 12:20:00,21.13,21.2,21.13,21.17,62000.0,15.4809,15.5322,15.4809,15.5102,62000.0
2009-04-28 12:30:00,21.17,21.19,21.13,21.15,100500.0,15.5102,15.5249,15.4809,15.4955,100500.0
2009-04-28 12:40:00,21.13,21.17,21.13,21.15,73400.0,15.4809,15.5102,15.4809,15.4955,73400.0
2009-04-28 12:50:00,21.16,21.16,21.13,21.15,42900.0,15.5029,15.5029,15.4809,15.4955,42900.0
2009-04-28 13:00:00,21.15,21.2,21.07,21.09,170600.0,15.4955,15.5322,15.4369,15.4516,170600.0
2009-04-28 13:10:00,21.09,21.12,21.08,21.1,144500.0,15.4516,15.4736,15.4443,15.4589,144500.0
2009-04-28 13:20:00,21.1,21.13,21.05,21.09,106300.0,15.4589,15.4809,15.4223,15.4516,106300.0
2009-04-28 13:30:00,21.08,21.17,21.08,21.16,114000.0,15.4443,15.5102,15.4443,15.5029,114000.0
2009-04-28 13:40:00,21.16,21.18,21.12,21.13,91000.0,15.5029,15.5175,15.4736,15.4809,91000.0
2009-04-28 13:50:00,21.13,21.14,21.07,21.09,95600.0,15.4809,15.4882,15.4369,15.4516,95600.0
2009-04-28 14:00:00,21.09,21.17,21.09,21.13,163800.0,15.4516,15.5102,15.4516,15.4809,163800.0
2009-04-28 14:10:00,21.14,21.17,21.1,21.12,163600.0,15.4882,15.5102,15.4589,15.4736,163600.0
2009-04-28 14:20:00,21.12,21.23,21.12,21.2,135800.0,15.4736,15.5542,15.4736,15.5322,135800.0
2009-04-28 14:30:00,21.21,21.27,21.21,21.26,154300.0,15.5395,15.5835,15.5395,15.5761,154300.0
2009-04-28 14:40:00,21.26,21.26,21.18,21.18,115800.0,15.5761,15.5761,15.5175,15.5175,115800.0
2009-04-28 14:50:00,21.18,21.22,21.17,21.17,62100.0,15.5175,15.5468,15.5102,15.5102,62100.0
2009-04-28 15:00:00,21.17,21.23,21.14,21.19,259800.0,15.5102,15.5542,15.4882,15.5249,259800.0
2009-04-28 15:10:00,21.2,21.24,21.11,21.11,217200.0,15.5322,15.5615,15.4662,15.4662,217200.0
2009-04-28 15:20:00,21.09,21.15,21.08,21.08,807100.0,15.4516,15.4955,15.4443,15.4443,807100.0
2009-04-28 15:30:00,21.08,21.1,21.03,21.06,154400.0,15.4443,15.4589,15.4076,15.4296,154400.0
2009-04-28 15:40:00,21.06,21.09,20.99,21.08,591400.0,15.4296,15.4516,15.3783,15.4443,591400.0
2009-04-28 15:50:00,21.08,21.11,20.99,21.01,573700.0,15.4443,15.4662,15.3783,15.393,573700.0
2009-04-29 09:30:00,21.18,21.41,21.18,21.39,277700.0,15.5175,15.686,15.5175,15.6714,277700.0
2009-04-29 09:40:00,21.4,21.47,21.38,21.45,205800.0,15.6787,15.73,15.6641,15.7153,205800.0
2009-04-29 09:50:00,21.45,21.55,21.45,21.54,199400.0,15.7153,15.7886,15.7153,15.7813,199400.0
2009-04-29 10:00:00,21.55,21.59,21.54,21.57,222400.0,15.7886,15.8179,15.7813,15.8033,222400.0
2009-04-29 10:10:00,21.56,21.58,21.51,21.58,353800.0,15.7959,15.8106,15.7593,15.8106,353800.0
2009-04-29 10:20:00,21.58,21.63,21.56,21.63,255300.0,15.8106,15.8472,15.7959,15.8472,255300.0
2009-04-29 10:30:00,21.63,21.66,21.6,21.61,201400.0,15.8472,15.8692,15.8252,15.8326,201400.0
2009-04-29 10:40:00,21.62,21.69,21.62,21.66,362300.0,15.8399,15.8912,15.8399,15.8692,362300.0
2009-04-29 10:50:00,21.65,21.65,21.6,21.63,463800.0,15.8619,15.8619,15.8252,15.8472,463800.0
2009-04-29 11:00:00,21.63,21.65,21.62,21.64,543500.0,15.8472,15.8619,15.8399,15.8545,543500.0
2009-04-29 11:10:00,21.65,21.69,21.63,21.68,345600.0,15.8619,15.8912,15.8472,15.8838,345600.0
2009-04-29 11:20:00,21.68,21.75,21.67,21.74,706200.0,15.8838,15.9351,15.8765,15.9278,706200.0
2009-04-29 11:30:00,21.74,21.75,21.68,21.7,828400.0,15.9278,15.9351,15.8838,15.8985,828400.0
2009-04-29 11:40:00,21.7,21.72,21.66,21.7,677000.0,15.8985,15.9132,15.8692,15.8985,677000.0
2009-04-29 11:50:00,21.7,21.72,21.65,21.65,291700.0,15.8985,15.9132,15.8619,15.8619,291700.0
2009-04-29 12:00:00,21.65,21.7,21.65,21.68,396400.0,15.8619,15.8985,15.8619,15.8838,396400.0
2009-04-29 12:10:00,21.68,21.69,21.65,21.67,428400.0,15.8838,15.8912,15.8619,15.8765,428400.0
2009-04-29 12:20:00,21.67,21.68,21.64,21.68,193500.0,15.8765,15.8838,15.8545,15.8838,193500.0
2009-04-29 12:30:00,21.69,21.71,21.67,21.68,102700.0,15.8912,15.9058,15.8765,15.8838,102700.0
2009-04-29 12:40:00,21.68,21.72,21.68,21.7,144000.0,15.8838,15.9132,15.8838,15.8985,144000.0
2009-04-29 12:50:00,21.71,21.72,21.69,21.72,94800.0,15.9058,15.9132,15.8912,15.9132,94800.0
2009-04-29 13:00:00,21.72,21.74,21.71,21.72,108800.0,15.9132,15.9278,15.9058,15.9132,108800.0
2009-04-29 13:10:00,21.72,21.75,21.72,21.75,115100.0,15.9132,15.9351,15.9132,15.9351,115100.0
2009-04-29 13:20:00,21.75,21.83,21.74,21.82,142900.0,15.9351,15.9937,15.9278,15.9864,142900.0
2009-04-29 13:30:00,21.82,21.83,21.81,21.83,208500.0,15.9864,15.9937,15.9791,15.9937,208500.0
2009-04-29 13:40:00,21.83,21.85,21.82,21.84,104700.0,15.9937,16.0084,15.9864,16.0011,104700.0
2009-04-29 13:50:00,21.85,21.85,21.81,21.81,226800.0,16.0084,16.0084,15.9791,15.9791,226800.0
2009-04-29 14:00:00,21.81,21.82,21.79,21.81,361600.0,15.9791,15.9864,15.9644,15.9791,361600.0
2009-04-29 14:10:00,21.8,21.85,21.65,21.7,622900.0,15.9718,16.0084,15.8619,15.8985,622900.0
2009-04-29 14:20:00,21.71,21.82,21.69,21.79,577500.0,15.9058,15.9864,15.8912,15.9644,577500.0
2009-04-29 14:30:00,21.81,21.95,21.77,21.87,432600.0,15.9791,16.0817,15.9498,16.0231,432600.0
2009-04-29 14:40:00,21.88,21.9,21.74,21.76,315200.0,16.0304,16.045,15.9278,15.9425,315200.0
2009-04-29 14:50:00,21.76,21.79,21.72,21.79,399300.0,15.9425,15.9644,15.9132,15.9644,399300.0
2009-04-29 15:00:00,21.79,21.82,21.72,21.75,324500.0,15.9644,15.9864,15.9132,15.9351,324500.0
2009-04-29 15:10:00,21.75,21.8,21.68,21.7,303800.0,15.9351,15.9718,15.8838,15.8985,303800.0
2009-04-29 15:20:00,21.7,21.73,21.61,21.65,371700.0,15.8985,15.9205,15.8326,15.8619,371700.0
2009-04-29 15:30:00,21.65,21.69,21.58,21.69,447200.0,15.8619,15.8912,15.8106,15.8912,447200.0
2009-04-29 15:40:00,21.69,21.73,21.54,21.58,707100.0,15.8912,15.9205,15.7813,15.8106,707100.0
2009-04-29 15:50:00,21.59,21.7,21.56,21.66,912100.0,15.8179,15.8985,15.7959,15.8692,912100.0
2009-04-30 09:30:00,22.14,22.15,21.98,22.08,375300.0,16.2209,16.2282,16.1036,16.1769,375300.0
2009-04-30 09:40:00,22.09,22.2,22.08,22.1,544400.0,16.1842,16.2648,16.1769,16.1916,544400.0
2009-04-30 09:50:00,22.09,22.18,22.08,22.15,259900.0,16.1842,16.2502,16.1769,16.2282,259900.0
2009-04-30 10:00:00,22.15,22.29,22.14,22.26,245100.0,16.2282,16.3308,16.2209,16.3088,245100.0
2009-04-30 10:10:00,22.27,22.29,22.24,22.25,218000.0,16.3161,16.3308,16.2941,16.3015,218000.0
2009-04-30 10:20:00,22.25,22.29,22.2,22.28,130400.0,16.3015,16.3308,16.2648,16.3234,130400.0
2009-04-30 10:30:00,22.29,22.32,22.25,22.28,119800.0,16.3308,16.3527,16.3015,16.3234,119800.0
2009-04-30 10:40:00,22.28,22.28,22.16,22.19,169000.0,16.3234,16.3234,16.2355,16.2575,169000.0
2009-04-30 10:50:00,22.19,22.24,22.18,22.23,198500.0,16.2575,16.2941,16.2502,16.2868,198500.0
2009-04-30 11:00:00,22.23,22.24,22.19,22.21,43900.0,16.2868,16.2941,16.2575,16.2722,43900.0
2009-04-30 11:10:00,22.21,22.26,22.21,22.23,76000.0,16.2722,16.3088,16.2722,16.2868,76000.0
2009-04-30 11:20:00,22.23,22.24,22.19,22.21,69600.0,16.2868,16.2941,16.2575,16.2722,69600.0
2009-04-30 11:30:00,22.21,22.22,22.16,22.16,132200.0,16.2722,16.2795,16.2355,16.2355,132200.0
2009-04-30 11:40:00,22.15,22.19,22.15,22.19,150100.0,16.2282,16.2575,16.2282,16.2575,150100.0
2009-04-30 11:50:00,22.19,22.19,22.07,22.08,169100.0,16.2575,16.2575,16.1696,16.1769,169100.0
2009-04-30 12:00:00,22.08,22.11,22.02,22.04,154200.0,16.1769,16.1989,16.1329,16.1476,154200.0
2009-04-30 12:10:00,22.04,22.08,22.03,22.06,148700.0,16.1476,16.1769,16.1403,16.1623,148700.0
2009-04-30 12:20:00,22.06,22.08,22.02,22.07,140900.0,16.1623,16.1769,16.1329,16.1696,140900.0
2009-04-30 12:30:00,22.07,22.07,21.9,21.94,1081500.0,16.1696,16.1696,16.045,16.0743,1081500.0
2009-04-30 12:40:00,21.93,21.93,21.82,21.82,133100.0,16.067,16.067,15.9864,15.9864,133100.0
2009-04-30 12:50:00,21.82,21.87,21.81,21.85,64600.0,15.9864,16.0231,15.9791,16.0084,64600.0
2009-04-30 13:00:00,21.84,21.89,21.81,21.87,48400.0,16.0011,16.0377,15.9791,16.0231,48400.0
2009-04-30 13:10:00,21.86,21.87,21.76,21.76,98100.0,16.0157,16.0231,15.9425,15.9425,98100.0
2009-04-30 13:20:00,21.76,21.76,21.7,21.75,96700.0,15.9425,15.9425,15.8985,15.9351,96700.0
2009-04-30 13:30:00,21.74,21.82,21.72,21.81,242100.0,15.9278,15.9864,15.9132,15.9791,242100.0
2009-04-30 13:40:00,21.81,21.85,21.8,21.83,111200.0,15.9791,16.0084,15.9718,15.9937,111200.0
2009-04-30 13:50:00,21.83,21.91,21.81,21.89,67600.0,15.9937,16.0524,15.9791,16.0377,67600.0
2009-04-30 14:00:00,21.88,21.9,21.85,21.86,51100.0,16.0304,16.045,16.0084,16.0157,51100.0
2009-04-30 14:10:00,21.87,21.93,21.81,21.93,93700.0,16.0231,16.067,15.9791,16.067,93700.0
2009-04-30 14:20:00,21.93,21.95,21.89,21.92,67300.0,16.067,16.0817,16.0377,16.0597,67300.0
2009-04-30 14:30:00,21.92,21.94,21.87,21.9,83500.0,16.0597,16.0743,16.0231,16.045,83500.0
2009-04-30 14:40:00,21.9,21.9,21.8,21.86,214400.0,16.045,16.045,15.9718,16.0157,214400.0
2009-04-30 14:50:00,21.85,21.94,21.84,21.92,202500.0,16.0084,16.0743,16.0011,16.0597,202500.0
2009-04-30 15:00:00,21.92,21.92,21.73,21.75,199700.0,16.0597,16.0597,15.9205,15.9351,199700.0
2009-04-30 15:10:00,21.74,21.8,21.65,21.7,496500.0,15.9278,15.9718,15.8619,15.8985,496500.0
2009-04-30 15:20:00,21.7,21.75,21.68,21.74,967300.0,15.8985,15.9351,15.8838,15.9278,967300.0
2009-04-30 15:30:00,21.74,21.87,21.73,21.83,680200.0,15.9278,16.0231,15.9205,15.9937,680200.0
2009-04-30 15:40:00,21.82,21.89,21.77,21.85,874100.0,15.9864,16.0377,15.9498,16.0084,874100.0
2009-04-30 15:50:00,21.85,21.88,21.74,21.77,1192000.0,16.0084,16.0304,15.9278,15.9498,1192000.0
2009-05-01 09:30:00,21.78,21.87,21.74,21.74,136900.0,15.9571,16.0231,15.9278,15.9278,136900.0
2009-05-01 09:40:00,21.73,21.76,21.7,21.71,149500.0,15.9205,15.9425,15.8985,15.9058,149500.0
2009-05-01 09:50:00,21.7,21.83,21.69,21.81,286000.0,15.8985,15.9937,15.8912,15.9791,286000.0
2009-05-01 10:00:00,21.82,21.89,21.75,21.8,728100.0,15.9864,16.0377,15.9351,15.9718,728100.0
2009-05-01 10:10:00,21.8,21.8,21.68,21.68,315900.0,15.9718,15.9718,15.8838,15.8838,315900.0
2009-05-01 10:20:00,21.69,21.69,21.66,21.68,206500.0,15.8912,15.8912,15.8692,15.8838,206500.0
2009-05-01 10:30:00,21.68,21.7,21.66,21.69,360100.0,15.8838,15.8985,15.8692,15.8912,360100.0
2009-05-01 10:40:00,21.68,21.75,21.67,21.74,254600.0,15.8838,15.9351,15.8765,15.9278,254600.0
2009-05-01 10:50:00,21.74,21.78,21.72,21.76,251000.0,15.9278,15.9571,15.9132,15.9425,251000.0
2009-05-01 11:00:00,21.76,21.84,21.76,21.84,120700.0,15.9425,16.0011,15.9425,16.0011,120700.0
2009-05-01 11:10:00,21.85,21.94,21.83,21.93,125800.0,16.0084,16.0743,15.9937,16.067,125800.0
2009-05-01 11:20:00,21.93,21.99,21.92,21.96,144000.0,16.067,16.111,16.0597,16.089,144000.0
2009-05-01 11:30:00,21.96,21.96,21.92,21.96,169100.0,16.089,16.089,16.0597,16.089,169100.0
2009-05-01 11:40:00,21.95,21.98,21.94,21.94,85500.0,16.0817,16.1036,16.0743,16.0743,85500.0
2009-05-01 11:50:00,21.94,21.95,21.88,21.9,300300.0,16.0743,16.0817,16.0304,16.045,300300.0
2009-05-01 12:00:00,21.9,21.93,21.88,21.93,129000.0,16.045,16.067,16.0304,16.067,129000.0
2009-05-01 12:10:00,21.93,22.0,21.92,21.99,108800.0,16.067,16.1183,16.0597,16.111,108800.0
2009-05-01 12:20:00,22.0,22.0,21.91,21.92,100900.0,16.1183,16.1183,16.0524,16.0597,100900.0
2009-05-01 12:30:00,21.91,22.03,21.89,22.02,134700.0,16.0524,16.1403,16.0377,16.1329,134700.0
2009-05-01 12:40:00,22.02,22.03,21.96,21.97,97800.0,16.1329,16.1403,16.089,16.0963,97800.0
2009-05-01 12:50:00,21.98,22.04,21.95,22.01,530100.0,16.1036,16.1476,16.0817,16.1256,530100.0
2009-05-01 13:00:00,22.02,22.07,22.0,22.05,183300.0,16.1329,16.1696,16.1183,16.1549,183300.0
2009-05-01 13:10:00,22.05,22.11,22.04,22.11,203200.0,16.1549,16.1989,16.1476,16.1989,203200.0
2009-05-01 13:20:00,22.1,22.13,22.09,22.12,97900.0,16.1916,16.2135,16.1842,16.2062,97900.0
2009-05-01 13:30:00,22.13,22.19,22.11,22.18,125800.0,16.2135,16.2575,16.1989,16.2502,125800.0
2009-05-01 13:40:00,22.18,22.24,22.18,22.19,216900.0,16.2502,16.2941,16.2502,16.2575,216900.0
2009-05-01 13:50:00,22.19,22.2,22.17,22.18,230200.0,16.2575,16.2648,16.2428,16.2502,230200.0
2009-05-01 14:00:00,22.19,22.22,22.17,22.21,155300.0,16.2575,16.2795,16.2428,16.2722,155300.0
2009-05-01 14:10:00,22.2,22.21,22.11,22.11,103700.0,16.2648,16.2722,16.1989,16.1989,103700.0
2009-05-01 14:20:00,22.1,22.14,22.1,22.11,90700.0,16.1916,16.2209,16.1916,16.1989,90700.0
2009-05-01 14:30:00,22.1,22.11,22.05,22.05,241900.0,16.1916,16.1989,16.1549,16.1549,241900.0
2009-05-01 14:40:00,22.06,22.07,22.02,22.05,115200.0,16.1623,16.1696,16.1329,16.1549,115200.0
2009-05-01 14:50:00,22.04,22.05,22.01,22.01,102800.0,16.1476,16.1549,16.1256,16.1256,102800.0
2009-05-01 15:00:00,22.02,22.09,22.0,22.01,206400.0,16.1329,16.1842,16.1183,16.1256,206400.0
2009-05-01 15:10:00,22.01,22.01,21.9,21.9,240800.0,16.1256,16.1256,16.045,16.045,240800.0
2009-05-01 15:20:00,21.89,21.93,21.86,21.88,408900.0,16.0377,16.067,16.0157,16.0304,408900.0
2009-05-01 15:30:00,21.87,21.91,21.81,21.89,397700.0,16.0231,16.0524,15.9791,16.0377,397700.0
2009-05-01 15:40:00,21.9,21.97,21.89,21.95,318900.0,16.045,16.0963,16.0377,16.0817,318900.0
2009-05-01 15:50:00,21.95,22.04,21.92,22.01,582100.0,16.0817,16.1476,16.0597,16.1256,582100.0
2009-05-04 09:30:00,22.29,22.29,22.06,22.15,157800.0,16.3308,16.3308,16.1623,16.2282,157800.0
2009-05-04 09:40:00,22.16,22.27,22.16,22.25,152700.0,16.2355,16.3161,16.2355,16.3015,152700.0
2009-05-04 09:50:00,22.25,22.36,22.23,22.34,203900.0,16.3015,16.3821,16.2868,16.3674,203900.0
2009-05-04 10:00:00,22.33,22.54,22.33,22.48,382600.0,16.3601,16.5139,16.3601,16.47,382600.0
2009-05-04 10:10:00,22.49,22.57,22.49,22.57,160400.0,16.4773,16.5359,16.4773,16.5359,160400.0
2009-05-04 10:20:00,22.57,22.62,22.57,22.59,154000.0,16.5359,16.5725,16.5359,16.5506,154000.0
2009-05-04 10:30:00,22.6,22.62,22.58,22.62,1128400.0,16.5579,16.5725,16.5432,16.5725,1128400.0
2009-05-04 10:40:00,22.61,22.62,22.54,22.58,257000.0,16.5652,16.5725,16.5139,16.5432,257000.0
2009-05-04 10:50:00,22.57,22.59,22.51,22.53,321400.0,16.5359,16.5506,16.4919,16.5066,321400.0
2009-05-04 11:00:00,22.53,22.66,22.52,22.64,441800.0,16.5066,16.6018,16.4993,16.5872,441800.0
2009-05-04 11:10:00,22.64,22.68,22.64,22.65,242300.0,16.5872,16.6165,16.5872,16.5945,242300.0
2009-05-04 11:20:00,22.65,22.67,22.63,22.66,226000.0,16.5945,16.6092,16.5799,16.6018,226000.0
2009-05-04 11:30:00,22.66,22.68,22.62,22.62,201200.0,16.6018,16.6165,16.5725,16.5725,201200.0
2009-05-04 11:40:00,22.62,22.64,22.56,22.62,117100.0,16.5725,16.5872,16.5286,16.5725,117100.0
2009-05-04 11:50:00,22.63,22.64,22.58,22.6,55800.0,16.5799,16.5872,16.5432,16.5579,55800.0
2009-05-04 12:00:00,22.61,22.68,22.59,22.6,97000.0,16.5652,16.6165,16.5506,16.5579,97000.0
2009-05-04 12:10:00,22.58,22.58,22.5,22.52,52700.0,16.5432,16.5432,16.4846,16.4993,52700.0
2009-05-04 12:20:00,22.52,22.54,22.48,22.51,94700.0,16.4993,16.5139,16.47,16.4919,94700.0
2009-05-04 12:30:00,22.51,22.52,22.49,22.52,54700.0,16.4919,16.4993,16.4773,16.4993,54700.0
2009-05-04 12:40:00,22.51,22.61,22.51,22.61,62200.0,16.4919,16.5652,16.4919,16.5652,62200.0
2009-05-04 12:50:00,22.6,22.6,22.55,22.57,84500.0,16.5579,16.5579,16.5213,16.5359,84500.0
2009-05-04 13:00:00,22.57,22.61,22.55,22.61,31200.0,16.5359,16.5652,16.5213,16.5652,31200.0
2009-05-04 13:10:00,22.6,22.61,22.57,22.58,18900.0,16.5579,16.5652,16.5359,16.5432,18900.0
2009-05-04 13:20:00,22.57,22.63,22.57,22.61,70600.0,16.5359,16.5799,16.5359,16.5652,70600.0
2009-05-04 13:30:00,22.62,22.67,22.61,22.66,52000.0,16.5725,16.6092,16.5652,16.6018,52000.0
2009-05-04 13:40:00,22.66,22.68,22.64,22.65,133500.0,16.6018,16.6165,16.5872,16.5945,133500.0
2009-05-04 13:50:00,22.66,22.68,22.63,22.65,45000.0,16.6018,16.6165,16.5799,16.5945,45000.0
2009-05-04 14:00:00,22.65,22.67,22.58,22.59,157000.0,16.5945,16.6092,16.5432,16.5506,157000.0
2009-05-04 14:10:00,22.59,22.64,22.58,22.63,90300.0,16.5506,16.5872,16.5432,16.5799,90300.0
2009-05-04 14:20:00,22.63,22.66,22.6,22.65,85800.0,16.5799,16.6018,16.5579,16.5945,85800.0
2009-05-04 14:30:00,22.64,22.66,22.6,22.62,93800.0,16.5872,16.6018,16.5579,16.5725,93800.0
2009-05-04 14:40:00,22.62,22.67,22.6,22.65,225300.0,16.5725,16.6092,16.5579,16.5945,225300.0
2009-05-04 14:50:00,22.64,22.65,22.58,22.62,125300.0,16.5872,16.5945,16.5432,16.5725,125300.0
2009-05-04 15:00:00,22.62,22.66,22.61,22.63,226800.0,16.5725,16.6018,16.5652,16.5799,226800.0
2009-05-04 15:10:00,22.64,22.66,22.6,22.65,281800.0,16.5872,16.6018,16.5579,16.5945,281800.0
2009-05-04 15:20:00,22.66,22.67,22.61,22.65,238500.0,16.6018,16.6092,16.5652,16.5945,238500.0
2009-05-04 15:30:00,22.65,22.67,22.58,22.6,375000.0,16.5945,16.6092,16.5432,16.5579,375000.0
2009-05-04 15:40:00,22.6,22.67,22.58,22.62,436800.0,16.5579,16.6092,16.5432,16.5725,436800.0
2009-05-04 15:50:00,22.62,22.8,22.62,22.75,897100.0,16.5725,16.7044,16.5725,16.6678,897100.0
2009-05-05 09:30:00,22.64,22.89,22.62,22.88,375100.0,16.5872,16.7704,16.5725,16.763,375100.0
2009-05-05 09:40:00,22.88,22.89,22.67,22.68,569700.0,16.763,16.7704,16.6092,16.6165,569700.0
2009-05-05 09:50:00,22.69,22.76,22.64,22.75,574700.0,16.6238,16.6751,16.5872,16.6678,574700.0
2009-05-05 10:00:00,22.75,22.84,22.68,22.75,642300.0,16.6678,16.7337,16.6165,16.6678,642300.0
2009-05-05 10:10:00,22.75,22.86,22.75,22.86,249800.0,16.6678,16.7484,16.6678,16.7484,249800.0
2009-05-05 10:20:00,22.85,22.86,22.73,22.77,255400.0,16.741,16.7484,16.6531,16.6824,255400.0
2009-05-05 10:30:00,22.77,22.77,22.66,22.66,164400.0,16.6824,16.6824,16.6018,16.6018,164400.0
2009-05-05 10:40:00,22.67,22.7,22.62,22.64,261800.0,16.6092,16.6312,16.5725,16.5872,261800.0
2009-05-05 10:50:00,22.64,22.65,22.55,22.55,461400.0,16.5872,16.5945,16.5213,16.5213,461400.0
2009-05-05 11:00:00,22.55,22.59,22.51,22.58,452000.0,16.5213,16.5506,16.4919,16.5432,452000.0
2009-05-05 11:10:00,22.58,22.61,22.57,22.58,208600.0,16.5432,16.5652,16.5359,16.5432,208600.0
2009-05-05 11:20:00,22.58,22.63,22.56,22.63,111400.0,16.5432,16.5799,16.5286,16.5799,111400.0
2009-05-05 11:30:00,22.63,22.7,22.62,22.69,210600.0,16.5799,16.6312,16.5725,16.6238,210600.0
2009-05-05 11:40:00,22.69,22.75,22.68,22.73,454400.0,16.6238,16.6678,16.6165,16.6531,454400.0
2009-05-05 11:50:00,22.72,22.74,22.7,22.72,81200.0,16.6458,16.6605,16.6312,16.6458,81200.0
2009-05-05 12:00:00,22.72,22.73,22.69,22.72,88000.0,16.6458,16.6531,16.6238,16.6458,88000.0
2009-05-05 12:10:00,22.72,22.73,22.7,22.72,57800.0,16.6458,16.6531,16.6312,16.6458,57800.0
2009-05-05 12:20:00,22.72,22.73,22.68,22.7,34500.0,16.6458,16.6531,16.6165,16.6312,34500.0
2009-05-05 12:30:00,22.7,22.7,22.63,22.64,93200.0,16.6312,16.6312,16.5799,16.5872,93200.0
2009-05-05 12:40:00,22.64,22.65,22.61,22.65,49200.0,16.5872,16.5945,16.5652,16.5945,49200.0
2009-05-05 12:50:00,22.65,22.67,22.61,22.65,135500.0,16.5945,16.6092,16.5652,16.5945,135500.0
2009-05-05 13:00:00,22.65,22.71,22.62,22.68,79600.0,16.5945,16.6385,16.5725,16.6165,79600.0
2009-05-05 13:10:00,22.68,22.7,22.61,22.65,85500.0,16.6165,16.6312,16.5652,16.5945,85500.0
2009-05-05 13:20:00,22.66,22.67,22.6,22.61,66800.0,16.6018,16.6092,16.5579,16.5652,66800.0
2009-05-05 13:30:00,22.62,22.63,22.6,22.63,81900.0,16.5725,16.5799,16.5579,16.5799,81900.0
2009-05-05 13:40:00,22.63,22.65,22.6,22.64,99800.0,16.5799,16.5945,16.5579,16.5872,99800.0
2009-05-05 13:50:00,22.64,22.68,22.64,22.65,149200.0,16.5872,16.6165,16.5872,16.5945,149200.0
2009-05-05 14:00:00,22.65,22.67,22.62,22.66,92600.0,16.5945,16.6092,16.5725,16.6018,92600.0
2009-05-05 14:10:00,22.66,22.7,22.66,22.67,204100.0,16.6018,16.6312,16.6018,16.6092,204100.0
2009-05-05 14:20:00,22.67,22.67,22.57,22.58,341700.0,16.6092,16.6092,16.5359,16.5432,341700.0
2009-05-05 14:30:00,22.58,22.64,22.58,22.63,316500.0,16.5432,16.5872,16.5432,16.5799,316500.0
2009-05-05 14:40:00,22.63,22.69,22.61,22.68,137300.0,16.5799,16.6238,16.5652,16.6165,137300.0
2009-05-05 14:50:00,22.68,22.71,22.66,22.66,147000.0,16.6165,16.6385,16.6018,16.6018,147000.0
2009-05-05 15:00:00,22.66,22.74,22.65,22.71,148400.0,16.6018,16.6605,16.5945,16.6385,148400.0
2009-05-05 15:10:00,22.71,22.72,22.66,22.72,184100.0,16.6385,16.6458,16.6018,16.6458,184100.0
2009-05-05 15:20:00,22.71,22.74,22.67,22.71,143200.0,16.6385,16.6605,16.6092,16.6385,143200.0
2009-05-05 15:30:00,22.71,22.79,22.71,22.75,225200.0,16.6385,16.6971,16.6385,16.6678,225200.0
2009-05-05 15:40:00,22.75,22.81,22.75,22.79,313500.0,16.6678,16.7117,16.6678,16.6971,313500.0
2009-05-05 15:50:00,22.79,22.8,22.71,22.77,832000.0,16.6971,16.7044,16.6385,16.6824,832000.0
2009-05-06 09:30:00,23.01,23.14,23.0,23.05,367800.0,16.8583,16.9535,16.8509,16.8876,367800.0
2009-05-06 09:40:00,23.04,23.04,22.94,22.97,255800.0,16.8803,16.8803,16.807,16.829,255800.0
2009-05-06 09:50:00,22.97,23.05,22.94,23.0,229500.0,16.829,16.8876,16.807,16.8509,229500.0
2009-05-06 10:00:00,23.0,23.03,22.85,22.91,526700.0,16.8509,16.8729,16.741,16.785,526700.0
2009-05-06 10:10:00,22.92,22.94,22.86,22.86,517100.0,16.7923,16.807,16.7484,16.7484,517100.0
2009-05-06 10:20:00,22.86,22.87,22.72,22.73,1147200.0,16.7484,16.7557,16.6458,16.6531,1147200.0
2009-05-06 10:30:00,22.72,22.81,22.7,22.79,422400.0,16.6458,16.7117,16.6312,16.6971,422400.0
2009-05-06 10:40:00,22.8,22.84,22.77,22.78,578600.0,16.7044,16.7337,16.6824,16.6898,578600.0
2009-05-06 10:50:00,22.8,22.89,22.77,22.87,112700.0,16.7044,16.7704,16.6824,16.7557,112700.0
2009-05-06 11:00:00,22.87,22.89,22.8,22.85,194600.0,16.7557,16.7704,16.7044,16.741,194600.0
2009-05-06 11:10:00,22.85,22.86,22.78,22.78,92000.0,16.741,16.7484,16.6898,16.6898,92000.0
2009-05-06 11:20:00,22.78,22.8,22.73,22.77,255600.0,16.6898,16.7044,16.6531,16.6824,255600.0
2009-05-06 11:30:00,22.8,22.87,22.75,22.85,265200.0,16.7044,16.7557,16.6678,16.741,265200.0
2009-05-06 11:40:00,22.85,22.85,22.83,22.83,53500.0,16.741,16.741,16.7264,16.7264,53500.0
2009-05-06 11:50:00,22.83,22.91,22.81,22.91,179500.0,16.7264,16.785,16.7117,16.785,179500.0
2009-05-06 12:00:00,22.91,23.0,22.89,23.0,1927900.0,16.785,16.8509,16.7704,16.8509,1927900.0
2009-05-06 12:10:00,23.0,23.05,23.0,23.03,216400.0,16.8509,16.8876,16.8509,16.8729,216400.0
2009-05-06 12:20:00,23.03,23.09,23.01,23.09,1307900.0,16.8729,16.9169,16.8583,16.9169,1307900.0
2009-05-06 12:30:00,23.1,23.1,23.01,23.01,255900.0,16.9242,16.9242,16.8583,16.8583,255900.0
2009-05-06 12:40:00,23.01,23.04,23.01,23.02,113700.0,16.8583,16.8803,16.8583,16.8656,113700.0
2009-05-06 12:50:00,23.02,23.03,22.95,22.96,294900.0,16.8656,16.8729,16.8143,16.8216,294900.0
2009-05-06 13:00:00,22.96,22.98,22.9,22.9,341800.0,16.8216,16.8363,16.7777,16.7777,341800.0
2009-05-06 13:10:00,22.9,22.92,22.88,22.91,405300.0,16.7777,16.7923,16.763,16.785,405300.0
2009-05-06 13:20:00,22.92,22.97,22.89,22.89,241800.0,16.7923,16.829,16.7704,16.7704,241800.0
2009-05-06 13:30:00,22.88,22.96,22.85,22.93,294700.0,16.763,16.8216,16.741,16.7997,294700.0
2009-05-06 13:40:00,22.93,22.96,22.89,22.94,299800.0,16.7997,16.8216,16.7704,16.807,299800.0
2009-05-06 13:50:00,22.93,23.05,22.92,23.05,572500.0,16.7997,16.8876,16.7923,16.8876,572500.0
2009-05-06 14:00:00,23.05,23.08,23.03,23.06,241600.0,16.8876,16.9096,16.8729,16.8949,241600.0
2009-05-06 14:10:00,23.06,23.07,23.03,23.05,417200.0,16.8949,16.9022,16.8729,16.8876,417200.0
2009-05-06 14:20:00,23.05,23.11,23.05,23.11,592000.0,16.8876,16.9315,16.8876,16.9315,592000.0
2009-05-06 14:30:00,23.11,23.14,23.1,23.13,243500.0,16.9315,16.9535,16.9242,16.9462,243500.0
2009-05-06 14:40:00,23.14,23.17,23.08,23.17,470000.0,16.9535,16.9755,16.9096,16.9755,470000.0
2009-05-06 14:50:00,23.17,23.18,23.07,23.08,822100.0,16.9755,16.9828,16.9022,16.9096,822100.0
2009-05-06 15:00:00,23.09,23.12,23.03,23.09,320600.0,16.9169,16.9389,16.8729,16.9169,320600.0
2009-05-06 15:10:00,23.1,23.11,23.02,23.02,237300.0,16.9242,16.9315,16.8656,16.8656,237300.0
2009-05-06 15:20:00,23.03,23.07,22.91,23.0,395600.0,16.8729,16.9022,16.785,16.8509,395600.0
2009-05-06 15:30:00,23.0,23.05,22.93,22.97,410600.0,16.8509,16.8876,16.7997,16.829,410600.0
2009-05-06 15:40:00,22.98,23.09,22.98,23.09,469300.0,16.8363,16.9169,16.8363,16.9169,469300.0
2009-05-06 15:50:00,23.09,23.2,23.01,23.17,1066500.0,16.9169,16.9975,16.8583,16.9755,1066500.0
2009-05-07 09:30:00,23.36,23.37,23.24,23.35,218700.0,17.1147,17.122,17.0268,17.1074,218700.0
2009-05-07 09:40:00,23.36,23.39,23.11,23.11,213200.0,17.1147,17.1367,16.9315,16.9315,213200.0
2009-05-07 09:50:00,23.11,23.21,23.1,23.12,1004900.0,16.9315,17.0048,16.9242,16.9389,1004900.0
2009-05-07 10:00:00,23.11,23.19,23.02,23.1,607400.0,16.9315,16.9902,16.8656,16.9242,607400.0
2009-05-07 10:10:00,23.1,23.11,22.99,23.09,971900.0,16.9242,16.9315,16.8436,16.9169,971900.0
2009-05-07 10:20:00,23.09,23.09,22.84,22.87,1304100.0,16.9169,16.9169,16.7337,16.7557,1304100.0
2009-05-07 10:30:00,22.87,22.87,22.77,22.86,544900.0,16.7557,16.7557,16.6824,16.7484,544900.0
2009-05-07 10:40:00,22.86,22.9,22.81,22.9,1050400.0,16.7484,16.7777,16.7117,16.7777,1050400.0
2009-05-07 10:50:00,22.9,22.96,22.9,22.9,122600.0,16.7777,16.8216,16.7777,16.7777,122600.0
2009-05-07 11:00:00,22.9,22.97,22.84,22.85,146200.0,16.7777,16.829,16.7337,16.741,146200.0
2009-05-07 11:10:00,22.85,22.86,22.76,22.78,476700.0,16.741,16.7484,16.6751,16.6898,476700.0
2009-05-07 11:20:00,22.78,22.84,22.78,22.84,108200.0,16.6898,16.7337,16.6898,16.7337,108200.0
2009-05-07 11:30:00,22.83,22.86,22.79,22.82,359300.0,16.7264,16.7484,16.6971,16.7191,359300.0
2009-05-07 11:40:00,22.82,22.85,22.81,22.81,115400.0,16.7191,16.741,16.7117,16.7117,115400.0
2009-05-07 11:50:00,22.82,22.91,22.82,22.85,174500.0,16.7191,16.785,16.7191,16.741,174500.0
2009-05-07 12:00:00,22.85,22.85,22.79,22.79,68500.0,16.741,16.741,16.6971,16.6971,68500.0
2009-05-07 12:10:00,22.79,22.83,22.79,22.82,66000.0,16.6971,16.7264,16.6971,16.7191,66000.0
2009-05-07 12:20:00,22.81,22.86,22.8,22.82,267200.0,16.7117,16.7484,16.7044,16.7191,267200.0
2009-05-07 12:30:00,22.82,22.87,22.81,22.87,91900.0,16.7191,16.7557,16.7117,16.7557,91900.0
2009-05-07 12:40:00,22.88,22.95,22.88,22.92,125600.0,16.763,16.8143,16.763,16.7923,125600.0
2009-05-07 12:50:00,22.92,22.94,22.89,22.92,87600.0,16.7923,16.807,16.7704,16.7923,87600.0
2009-05-07 13:00:00,22.93,22.93,22.8,22.82,907500.0,16.7997,16.7997,16.7044,16.7191,907500.0
2009-05-07 13:10:00,22.83,22.84,22.76,22.77,58300.0,16.7264,16.7337,16.6751,16.6824,58300.0
2009-05-07 13:20:00,22.78,22.82,22.76,22.78,101400.0,16.6898,16.7191,16.6751,16.6898,101400.0
2009-05-07 13:30:00,22.77,22.79,22.73,22.74,97100.0,16.6824,16.6971,16.6531,16.6605,97100.0
2009-05-07 13:40:00,22.74,22.74,22.67,22.71,109300.0,16.6605,16.6605,16.6092,16.6385,109300.0
2009-05-07 13:50:00,22.71,22.76,22.68,22.75,414500.0,16.6385,16.6751,16.6165,16.6678,414500.0
2009-05-07 14:00:00,22.76,22.76,22.71,22.75,342400.0,16.6751,16.6751,16.6385,16.6678,342400.0
2009-05-07 14:10:00,22.75,22.75,22.63,22.68,202700.0,16.6678,16.6678,16.5799,16.6165,202700.0
2009-05-07 14:20:00,22.68,22.72,22.65,22.72,227200.0,16.6165,16.6458,16.5945,16.6458,227200.0
2009-05-07 14:30:00,22.72,22.72,22.61,22.63,494500.0,16.6458,16.6458,16.5652,16.5799,494500.0
2009-05-07 14:40:00,22.63,22.64,22.58,22.64,225600.0,16.5799,16.5872,16.5432,16.5872,225600.0
2009-05-07 14:50:00,22.65,22.7,22.59,22.62,664800.0,16.5945,16.6312,16.5506,16.5725,664800.0
2009-05-07 15:00:00,22.62,22.67,22.55,22.58,901200.0,16.5725,16.6092,16.5213,16.5432,901200.0
2009-05-07 15:10:00,22.58,22.61,22.55,22.6,397500.0,16.5432,16.5652,16.5213,16.5579,397500.0
2009-05-07 15:20:00,22.61,22.69,22.6,22.63,791500.0,16.5652,16.6238,16.5579,16.5799,791500.0
2009-05-07 15:30:00,22.63,22.63,22.51,22.61,863400.0,16.5799,16.5799,16.4919,16.5652,863400.0
2009-05-07 15:40:00,22.61,22.73,22.59,22.73,713400.0,16.5652,16.6531,16.5506,16.6531,713400.0
2009-05-07 15:50:00,22.72,22.79,22.67,22.69,1030100.0,16.6458,16.6971,16.6092,16.6238,1030100.0
2009-05-08 09:30:00,22.87,23.22,22.87,23.21,775800.0,16.7557,17.0121,16.7557,17.0048,775800.0
2009-05-08 09:40:00,23.22,23.38,23.2,23.35,104200.0,17.0121,17.1294,16.9975,17.1074,104200.0
2009-05-08 09:50:00,23.35,23.37,23.27,23.3,228800.0,17.1074,17.122,17.0488,17.0707,228800.0
2009-05-08 10:00:00,23.3,23.31,23.16,23.18,214700.0,17.0707,17.0781,16.9682,16.9828,214700.0
2009-05-08 10:10:00,23.18,23.18,23.0,23.05,209800.0,16.9828,16.9828,16.8509,16.8876,209800.0
2009-05-08 10:20:00,23.04,23.05,22.95,22.98,505900.0,16.8803,16.8876,16.8143,16.8363,505900.0
2009-05-08 10:30:00,22.99,23.07,22.96,23.05,151800.0,16.8436,16.9022,16.8216,16.8876,151800.0
2009-05-08 10:40:00,23.05,23.08,23.01,23.03,158100.0,16.8876,16.9096,16.8583,16.8729,158100.0
2009-05-08 10:50:00,23.02,23.05,22.95,23.01,542800.0,16.8656,16.8876,16.8143,16.8583,542800.0
2009-05-08 11:00:00,23.01,23.14,23.01,23.13,133100.0,16.8583,16.9535,16.8583,16.9462,133100.0
2009-05-08 11:10:00,23.13,23.19,23.11,23.18,71300.0,16.9462,16.9902,16.9315,16.9828,71300.0
2009-05-08 11:20:00,23.17,23.17,23.13,23.15,124400.0,16.9755,16.9755,16.9462,16.9608,124400.0
2009-05-08 11:30:00,23.15,23.2,23.15,23.17,113300.0,16.9608,16.9975,16.9608,16.9755,113300.0
2009-05-08 11:40:00,23.18,23.25,23.18,23.24,202200.0,16.9828,17.0341,16.9828,17.0268,202200.0
2009-05-08 11:50:00,23.23,23.31,23.23,23.31,102500.0,17.0195,17.0781,17.0195,17.0781,102500.0
2009-05-08 12:00:00,23.32,23.36,23.3,23.36,104600.0,17.0854,17.1147,17.0707,17.1147,104600.0
2009-05-08 12:10:00,23.36,23.43,23.36,23.42,65600.0,17.1147,17.166,17.1147,17.1587,65600.0
2009-05-08 12:20:00,23.43,23.43,23.36,23.36,92100.0,17.166,17.166,17.1147,17.1147,92100.0
2009-05-08 12:30:00,23.36,23.37,23.34,23.37,89900.0,17.1147,17.122,17.1,17.122,89900.0
2009-05-08 12:40:00,23.37,23.4,23.28,23.29,86300.0,17.122,17.144,17.0561,17.0634,86300.0
2009-05-08 12:50:00,23.29,23.43,23.27,23.42,165300.0,17.0634,17.166,17.0488,17.1587,165300.0
2009-05-08 13:00:00,23.42,23.43,23.36,23.4,102700.0,17.1587,17.166,17.1147,17.144,102700.0
2009-05-08 13:10:00,23.39,23.42,23.37,23.41,101300.0,17.1367,17.1587,17.122,17.1513,101300.0
2009-05-08 13:20:00,23.41,23.44,23.36,23.36,145200.0,17.1513,17.1733,17.1147,17.1147,145200.0
2009-05-08 13:30:00,23.36,23.36,23.3,23.34,64700.0,17.1147,17.1147,17.0707,17.1,64700.0
2009-05-08 13:40:00,23.34,23.36,23.28,23.34,104600.0,17.1,17.1147,17.0561,17.1,104600.0
2009-05-08 13:50:00,23.34,23.34,23.28,23.28,75700.0,17.1,17.1,17.0561,17.0561,75700.0
2009-05-08 14:00:00,23.28,23.38,23.28,23.35,68200.0,17.0561,17.1294,17.0561,17.1074,68200.0
2009-05-08 14:10:00,23.35,23.46,23.35,23.43,145300.0,17.1074,17.188,17.1074,17.166,145300.0
2009-05-08 14:20:00,23.43,23.45,23.41,23.41,164600.0,17.166,17.1806,17.1513,17.1513,164600.0
2009-05-08 14:30:00,23.41,23.45,23.41,23.44,244800.0,17.1513,17.1806,17.1513,17.1733,244800.0
2009-05-08 14:40:00,23.44,23.51,23.4,23.5,264100.0,17.1733,17.2246,17.144,17.2173,264100.0
2009-05-08 14:50:00,23.5,23.51,23.43,23.44,147000.0,17.2173,17.2246,17.166,17.1733,147000.0
2009-05-08 15:00:00,23.44,23.47,23.36,23.42,198000.0,17.1733,17.1953,17.1147,17.1587,198000.0
2009-05-08 15:10:00,23.42,23.43,23.34,23.37,262400.0,17.1587,17.166,17.1,17.122,262400.0
2009-05-08 15:20:00,23.38,23.47,23.38,23.4,415100.0,17.1294,17.1953,17.1294,17.144,415100.0
2009-05-08 15:30:00,23.41,23.43,23.36,23.37,369000.0,17.1513,17.166,17.1147,17.122,369000.0
2009-05-08 15:40:00,23.37,23.46,23.37,23.41,503000.0,17.122,17.188,17.122,17.1513,503000.0
2009-05-08 15:50:00,23.41,23.5,23.35,23.48,1079300.0,17.1513,17.2173,17.1074,17.2026,1079300.0
2009-05-11 09:30:00,23.03,23.22,22.96,23.0,206100.0,16.8729,17.0121,16.8216,16.8509,206100.0
2009-05-11 09:40:00,22.99,23.02,22.78,22.78,360300.0,16.8436,16.8656,16.6898,16.6898,360300.0
2009-05-11 09:50:00,22.79,22.88,22.78,22.87,112600.0,16.6971,16.763,16.6898,16.7557,112600.0
2009-05-11 10:00:00,22.86,22.91,22.81,22.87,216900.0,16.7484,16.785,16.7117,16.7557,216900.0
2009-05-11 10:10:00,22.88,22.96,22.86,22.94,217700.0,16.763,16.8216,16.7484,16.807,217700.0
2009-05-11 10:20:00,22.95,23.02,22.91,22.91,415200.0,16.8143,16.8656,16.785,16.785,415200.0
2009-05-11 10:30:00,22.91,23.03,22.85,22.98,608700.0,16.785,16.8729,16.741,16.8363,608700.0
2009-05-11 10:40:00,22.99,23.04,22.96,22.98,506400.0,16.8436,16.8803,16.8216,16.8363,506400.0
2009-05-11 10:50:00,22.98,22.99,22.94,22.95,176300.0,16.8363,16.8436,16.807,16.8143,176300.0
2009-05-11 11:00:00,22.94,22.97,22.89,22.91,139100.0,16.807,16.829,16.7704,16.785,139100.0
2009-05-11 11:10:00,22.91,23.0,22.9,22.97,86300.0,16.785,16.8509,16.7777,16.829,86300.0
2009-05-11 11:20:00,22.96,22.96,22.88,22.89,448400.0,16.8216,16.8216,16.763,16.7704,448400.0
2009-05-11 11:30:00,22.89,22.91,22.83,22.85,135900.0,16.7704,16.785,16.7264,16.741,135900.0
2009-05-11 11:40:00,22.84,22.89,22.82,22.87,110600.0,16.7337,16.7704,16.7191,16.7557,110600.0
2009-05-11 11:50:00,22.88,22.89,22.84,22.86,137700.0,16.763,16.7704,16.7337,16.7484,137700.0
2009-05-11 12:00:00,22.86,22.89,22.81,22.87,75000.0,16.7484,16.7704,16.7117,16.7557,75000.0
2009-05-11 12:10:00,22.87,22.91,22.85,22.91,120600.0,16.7557,16.785,16.741,16.785,120600.0
2009-05-11 12:20:00,22.92,22.94,22.89,22.91,155200.0,16.7923,16.807,16.7704,16.785,155200.0
2009-05-11 12:30:00,22.91,22.94,22.89,22.93,227000.0,16.785,16.807,16.7704,16.7997,227000.0
2009-05-11 12:40:00,22.93,22.93,22.9,22.9,123300.0,16.7997,16.7997,16.7777,16.7777,123300.0
2009-05-11 12:50:00,22.9,22.9,22.86,22.86,54000.0,16.7777,16.7777,16.7484,16.7484,54000.0
2009-05-11 13:00:00,22.87,22.87,22.81,22.85,868000.0,16.7557,16.7557,16.7117,16.741,868000.0
2009-05-11 13:10:00,22.86,22.92,22.85,22.91,53400.0,16.7484,16.7923,16.741,16.785,53400.0
2009-05-11 13:20:00,22.91,22.92,22.89,22.9,52100.0,16.785,16.7923,16.7704,16.7777,52100.0
2009-05-11 13:30:00,22.9,22.97,22.87,22.96,131300.0,16.7777,16.829,16.7557,16.8216,131300.0
2009-05-11 13:40:00,22.96,22.97,22.93,22.95,141000.0,16.8216,16.829,16.7997,16.8143,141000.0
2009-05-11 13:50:00,22.95,22.97,22.92,22.93,44000.0,16.8143,16.829,16.7923,16.7997,44000.0
2009-05-11 14:00:00,22.94,22.94,22.87,22.91,81300.0,16.807,16.807,16.7557,16.785,81300.0
2009-05-11 14:10:00,22.9,22.92,22.88,22.89,331600.0,16.7777,16.7923,16.763,16.7704,331600.0
2009-05-11 14:20:00,22.89,22.91,22.86,22.9,230400.0,16.7704,16.785,16.7484,16.7777,230400.0
2009-05-11 14:30:00,22.9,22.95,22.87,22.9,480300.0,16.7777,16.8143,16.7557,16.7777,480300.0
2009-05-11 14:40:00,22.91,22.95,22.88,22.95,243000.0,16.785,16.8143,16.763,16.8143,243000.0
2009-05-11 14:50:00,22.96,22.98,22.92,22.92,83600.0,16.8216,16.8363,16.7923,16.7923,83600.0
2009-05-11 15:00:00,22.92,22.93,22.87,22.9,192900.0,16.7923,16.7997,16.7557,16.7777,192900.0
2009-05-11 15:10:00,22.9,22.93,22.89,22.9,205400.0,16.7777,16.7997,16.7704,16.7777,205400.0
2009-05-11 15:20:00,22.9,22.9,22.83,22.87,256900.0,16.7777,16.7777,16.7264,16.7557,256900.0
2009-05-11 15:30:00,22.87,22.87,22.8,22.81,395100.0,16.7557,16.7557,16.7044,16.7117,395100.0
2009-05-11 15:40:00,22.81,22.87,22.8,22.85,530700.0,16.7117,16.7557,16.7044,16.741,530700.0
2009-05-11 15:50:00,22.86,22.9,22.78,22.83,1137100.0,16.7484,16.7777,16.6898,16.7264,1137100.0
2009-05-12 09:30:00,23.05,23.09,22.81,22.81,201000.0,16.8876,16.9169,16.7117,16.7117,201000.0
2009-05-12 09:40:00,22.81,22.81,22.65,22.66,1122500.0,16.7117,16.7117,16.5945,16.6018,1122500.0
2009-05-12 09:50:00,22.65,22.7,22.62,22.68,166900.0,16.5945,16.6312,16.5725,16.6165,166900.0
2009-05-12 10:00:00,22.69,22.69,22.55,22.57,359800.0,16.6238,16.6238,16.5213,16.5359,359800.0
2009-05-12 10:10:00,22.57,22.57,22.46,22.48,172000.0,16.5359,16.5359,16.4553,16.47,172000.0
2009-05-12 10:20:00,22.48,22.52,22.47,22.5,594500.0,16.47,16.4993,16.4626,16.4846,594500.0
2009-05-12 10:30:00,22.49,22.49,22.38,22.39,135200.0,16.4773,16.4773,16.3967,16.404,135200.0
2009-05-12 10:40:00,22.39,22.45,22.36,22.42,321100.0,16.404,16.448,16.3821,16.426,321100.0
2009-05-12 10:50:00,22.41,22.44,22.37,22.44,148200.0,16.4187,16.4407,16.3894,16.4407,148200.0
2009-05-12 11:00:00,22.46,22.49,22.42,22.45,42600.0,16.4553,16.4773,16.426,16.448,42600.0
2009-05-12 11:10:00,22.45,22.47,22.39,22.42,159100.0,16.448,16.4626,16.404,16.426,159100.0
2009-05-12 11:20:00,22.42,22.43,22.37,22.41,82000.0,16.426,16.4333,16.3894,16.4187,82000.0
2009-05-12 11:30:00,22.41,22.47,22.39,22.44,475500.0,16.4187,16.4626,16.404,16.4407,475500.0
2009-05-12 11:40:00,22.44,22.44,22.36,22.36,126700.0,16.4407,16.4407,16.3821,16.3821,126700.0
2009-05-12 11:50:00,22.36,22.38,22.33,22.38,207900.0,16.3821,16.3967,16.3601,16.3967,207900.0
2009-05-12 12:00:00,22.38,22.41,22.34,22.34,167600.0,16.3967,16.4187,16.3674,16.3674,167600.0
2009-05-12 12:10:00,22.34,22.34,22.29,22.29,135300.0,16.3674,16.3674,16.3308,16.3308,135300.0
2009-05-12 12:20:00,22.29,22.29,22.25,22.26,145700.0,16.3308,16.3308,16.3015,16.3088,145700.0
2009-05-12 12:30:00,22.26,22.29,22.23,22.25,117200.0,16.3088,16.3308,16.2868,16.3015,117200.0
2009-05-12 12:40:00,22.26,22.26,22.2,22.23,1508900.0,16.3088,16.3088,16.2648,16.2868,1508900.0
2009-05-12 12:50:00,22.23,22.24,22.16,22.18,231200.0,16.2868,16.2941,16.2355,16.2502,231200.0
2009-05-12 13:00:00,22.17,22.2,22.17,22.2,172500.0,16.2428,16.2648,16.2428,16.2648,172500.0
2009-05-12 13:10:00,22.19,22.22,22.18,22.21,141400.0,16.2575,16.2795,16.2502,16.2722,141400.0
2009-05-12 13:20:00,22.21,22.25,22.21,22.22,128200.0,16.2722,16.3015,16.2722,16.2795,128200.0
2009-05-12 13:30:00,22.22,22.32,22.21,22.3,184100.0,16.2795,16.3527,16.2722,16.3381,184100.0
2009-05-12 13:40:00,22.3,22.31,22.28,22.31,611600.0,16.3381,16.3454,16.3234,16.3454,611600.0
2009-05-12 13:50:00,22.31,22.32,22.26,22.27,604600.0,16.3454,16.3527,16.3088,16.3161,604600.0
2009-05-12 14:00:00,22.28,22.35,22.25,22.34,124500.0,16.3234,16.3747,16.3015,16.3674,124500.0
2009-05-12 14:10:00,22.34,22.36,22.32,22.34,77400.0,16.3674,16.3821,16.3527,16.3674,77400.0
2009-05-12 14:20:00,22.34,22.39,22.32,22.32,79700.0,16.3674,16.404,16.3527,16.3527,79700.0
2009-05-12 14:30:00,22.31,22.42,22.3,22.41,83000.0,16.3454,16.426,16.3381,16.4187,83000.0
2009-05-12 14:40:00,22.41,22.47,22.41,22.43,124100.0,16.4187,16.4626,16.4187,16.4333,124100.0
2009-05-12 14:50:00,22.43,22.56,22.43,22.52,312500.0,16.4333,16.5286,16.4333,16.4993,312500.0
2009-05-12 15:00:00,22.52,22.61,22.52,22.58,366700.0,16.4993,16.5652,16.4993,16.5432,366700.0
2009-05-12 15:10:00,22.58,22.6,22.55,22.59,355600.0,16.5432,16.5579,16.5213,16.5506,355600.0
2009-05-12 15:20:00,22.59,22.72,22.56,22.64,449700.0,16.5506,16.6458,16.5286,16.5872,449700.0
2009-05-12 15:30:00,22.64,22.66,22.57,22.6,433900.0,16.5872,16.6018,16.5359,16.5579,433900.0
2009-05-12 15:40:00,22.6,22.61,22.56,22.57,458500.0,16.5579,16.5652,16.5286,16.5359,458500.0
2009-05-12 15:50:00,22.56,22.59,22.52,22.57,926900.0,16.5286,16.5506,16.4993,16.5359,926900.0
2009-05-13 09:30:00,22.01,22.25,21.8,21.8,279900.0,16.1256,16.3015,15.9718,15.9718,279900.0
2009-05-13 09:40:00,21.8,21.87,21.76,21.87,526100.0,15.9718,16.0231,15.9425,16.0231,526100.0
2009-05-13 09:50:00,21.87,21.9,21.82,21.83,421700.0,16.0231,16.045,15.9864,15.9937,421700.0
2009-05-13 10:00:00,21.84,21.84,21.75,21.78,277800.0,16.0011,16.0011,15.9351,15.9571,277800.0
2009-05-13 10:10:00,21.79,21.88,21.79,21.85,253700.0,15.9644,16.0304,15.9644,16.0084,253700.0
2009-05-13 10:20:00,21.85,21.92,21.82,21.91,491200.0,16.0084,16.0597,15.9864,16.0524,491200.0
2009-05-13 10:30:00,21.92,21.93,21.86,21.89,466100.0,16.0597,16.067,16.0157,16.0377,466100.0
2009-05-13 10:40:00,21.89,21.9,21.8,21.83,356500.0,16.0377,16.045,15.9718,15.9937,356500.0
2009-05-13 10:50:00,21.84,21.86,21.79,21.79,162900.0,16.0011,16.0157,15.9644,15.9644,162900.0
2009-05-13 11:00:00,21.78,21.8,21.74,21.75,273600.0,15.9571,15.9718,15.9278,15.9351,273600.0
2009-05-13 11:10:00,21.74,21.81,21.74,21.8,125200.0,15.9278,15.9791,15.9278,15.9718,125200.0
2009-05-13 11:20:00,21.81,21.85,21.81,21.81,285200.0,15.9791,16.0084,15.9791,15.9791,285200.0
2009-05-13 11:30:00,21.81,21.82,21.7,21.71,333500.0,15.9791,15.9864,15.8985,15.9058,333500.0
2009-05-13 11:40:00,21.71,21.72,21.69,21.71,282500.0,15.9058,15.9132,15.8912,15.9058,282500.0
2009-05-13 11:50:00,21.72,21.74,21.72,21.72,122300.0,15.9132,15.9278,15.9132,15.9132,122300.0
2009-05-13 12:00:00,21.72,21.76,21.71,21.74,164900.0,15.9132,15.9425,15.9058,15.9278,164900.0
2009-05-13 12:10:00,21.73,21.78,21.73,21.75,153100.0,15.9205,15.9571,15.9205,15.9351,153100.0
2009-05-13 12:20:00,21.76,21.77,21.74,21.76,165200.0,15.9425,15.9498,15.9278,15.9425,165200.0
2009-05-13 12:30:00,21.76,21.76,21.72,21.76,93500.0,15.9425,15.9425,15.9132,15.9425,93500.0
2009-05-13 12:40:00,21.76,21.76,21.7,21.71,101100.0,15.9425,15.9425,15.8985,15.9058,101100.0
2009-05-13 12:50:00,21.72,21.72,21.65,21.66,242900.0,15.9132,15.9132,15.8619,15.8692,242900.0
2009-05-13 13:00:00,21.65,21.66,21.58,21.59,539900.0,15.8619,15.8692,15.8106,15.8179,539900.0
2009-05-13 13:10:00,21.58,21.62,21.56,21.62,115000.0,15.8106,15.8399,15.7959,15.8399,115000.0
2009-05-13 13:20:00,21.62,21.63,21.58,21.58,229300.0,15.8399,15.8472,15.8106,15.8106,229300.0
2009-05-13 13:30:00,21.58,21.62,21.55,21.62,298400.0,15.8106,15.8399,15.7886,15.8399,298400.0
2009-05-13 13:40:00,21.61,21.63,21.59,21.61,127200.0,15.8326,15.8472,15.8179,15.8326,127200.0
2009-05-13 13:50:00,21.61,21.69,21.6,21.69,234700.0,15.8326,15.8912,15.8252,15.8912,234700.0
2009-05-13 14:00:00,21.7,21.7,21.61,21.63,168700.0,15.8985,15.8985,15.8326,15.8472,168700.0
2009-05-13 14:10:00,21.63,21.68,21.58,21.58,186500.0,15.8472,15.8838,15.8106,15.8106,186500.0
2009-05-13 14:20:00,21.58,21.69,21.57,21.66,196800.0,15.8106,15.8912,15.8033,15.8692,196800.0
2009-05-13 14:30:00,21.65,21.66,21.63,21.65,82700.0,15.8619,15.8692,15.8472,15.8619,82700.0
2009-05-13 14:40:00,21.65,21.68,21.64,21.66,108300.0,15.8619,15.8838,15.8545,15.8692,108300.0
2009-05-13 14:50:00,21.66,21.75,21.66,21.75,92400.0,15.8692,15.9351,15.8692,15.9351,92400.0
2009-05-13 15:00:00,21.76,21.77,21.66,21.68,293900.0,15.9425,15.9498,15.8692,15.8838,293900.0
2009-05-13 15:10:00,21.68,21.7,21.65,21.7,219400.0,15.8838,15.8985,15.8619,15.8985,219400.0
2009-05-13 15:20:00,21.7,21.75,21.65,21.67,289700.0,15.8985,15.9351,15.8619,15.8765,289700.0
2009-05-13 15:30:00,21.68,21.75,21.67,21.71,360800.0,15.8838,15.9351,15.8765,15.9058,360800.0
2009-05-13 15:40:00,21.71,21.79,21.66,21.76,745700.0,15.9058,15.9644,15.8692,15.9425,745700.0
2009-05-13 15:50:00,21.76,21.77,21.63,21.64,1963000.0,15.9425,15.9498,15.8472,15.8545,1963000.0
2009-05-14 09:30:00,21.58,21.97,21.58,21.82,391400.0,15.8106,16.0963,15.8106,15.9864,391400.0
2009-05-14 09:40:00,21.82,21.89,21.7,21.71,411700.0,15.9864,16.0377,15.8985,15.9058,411700.0
2009-05-14 09:50:00,21.7,21.73,21.6,21.67,634200.0,15.8985,15.9205,15.8252,15.8765,634200.0
2009-05-14 10:00:00,21.68,21.89,21.67,21.83,438200.0,15.8838,16.0377,15.8765,15.9937,438200.0
2009-05-14 10:10:00,21.83,21.91,21.82,21.86,320700.0,15.9937,16.0524,15.9864,16.0157,320700.0
2009-05-14 10:20:00,21.87,21.93,21.83,21.83,220900.0,16.0231,16.067,15.9937,15.9937,220900.0
2009-05-14 10:30:00,21.84,21.94,21.84,21.86,135800.0,16.0011,16.0743,16.0011,16.0157,135800.0
2009-05-14 10:40:00,21.86,21.87,21.78,21.78,129200.0,16.0157,16.0231,15.9571,15.9571,129200.0
2009-05-14 10:50:00,21.81,21.86,21.8,21.85,169900.0,15.9791,16.0157,15.9718,16.0084,169900.0
2009-05-14 11:00:00,21.84,21.91,21.83,21.9,88400.0,16.0011,16.0524,15.9937,16.045,88400.0
2009-05-14 11:10:00,21.9,21.97,21.9,21.96,160500.0,16.045,16.0963,16.045,16.089,160500.0
2009-05-14 11:20:00,21.96,21.99,21.94,21.99,238300.0,16.089,16.111,16.0743,16.111,238300.0
2009-05-14 11:30:00,21.99,22.0,21.94,21.95,674200.0,16.111,16.1183,16.0743,16.0817,674200.0
2009-05-14 11:40:00,21.95,21.98,21.92,21.96,462300.0,16.0817,16.1036,16.0597,16.089,462300.0
2009-05-14 11:50:00,21.95,21.97,21.93,21.96,43200.0,16.0817,16.0963,16.067,16.089,43200.0
2009-05-14 12:00:00,21.97,22.01,21.95,22.0,93300.0,16.0963,16.1256,16.0817,16.1183,93300.0
2009-05-14 12:10:00,22.01,22.06,22.01,22.03,124000.0,16.1256,16.1623,16.1256,16.1403,124000.0
2009-05-14 12:20:00,22.03,22.04,22.0,22.0,231400.0,16.1403,16.1476,16.1183,16.1183,231400.0
2009-05-14 12:30:00,22.0,22.06,22.0,22.04,279600.0,16.1183,16.1623,16.1183,16.1476,279600.0
2009-05-14 12:40:00,22.04,22.04,21.99,22.02,73800.0,16.1476,16.1476,16.111,16.1329,73800.0
2009-05-14 12:50:00,22.02,22.04,21.97,21.98,66800.0,16.1329,16.1476,16.0963,16.1036,66800.0
2009-05-14 13:00:00,21.97,22.01,21.95,21.99,181500.0,16.0963,16.1256,16.0817,16.111,181500.0
2009-05-14 13:10:00,21.99,22.0,21.89,21.89,577300.0,16.111,16.1183,16.0377,16.0377,577300.0
2009-05-14 13:20:00,21.88,21.89,21.87,21.88,310700.0,16.0304,16.0377,16.0231,16.0304,310700.0
2009-05-14 13:30:00,21.87,21.96,21.87,21.95,457100.0,16.0231,16.089,16.0231,16.0817,457100.0
2009-05-14 13:40:00,21.96,21.97,21.93,21.94,91100.0,16.089,16.0963,16.067,16.0743,91100.0
2009-05-14 13:50:00,21.95,21.98,21.92,21.92,150700.0,16.0817,16.1036,16.0597,16.0597,150700.0
2009-05-14 14:00:00,21.92,21.96,21.92,21.95,37400.0,16.0597,16.089,16.0597,16.0817,37400.0
2009-05-14 14:10:00,21.95,21.98,21.93,21.97,55100.0,16.0817,16.1036,16.067,16.0963,55100.0
2009-05-14 14:20:00,21.97,22.01,21.97,21.99,130700.0,16.0963,16.1256,16.0963,16.111,130700.0
2009-05-14 14:30:00,21.99,22.05,21.99,22.04,48300.0,16.111,16.1549,16.111,16.1476,48300.0
2009-05-14 14:40:00,22.05,22.07,22.01,22.02,442000.0,16.1549,16.1696,16.1256,16.1329,442000.0
2009-05-14 14:50:00,22.03,22.04,22.0,22.03,141100.0,16.1403,16.1476,16.1183,16.1403,141100.0
2009-05-14 15:00:00,22.03,22.07,21.99,21.99,152300.0,16.1403,16.1696,16.111,16.111,152300.0
2009-05-14 15:10:00,21.99,22.0,21.93,21.99,126300.0,16.111,16.1183,16.067,16.111,126300.0
2009-05-14 15:20:00,22.0,22.01,21.96,21.98,168200.0,16.1183,16.1256,16.089,16.1036,168200.0
2009-05-14 15:30:00,21.97,21.97,21.84,21.87,549200.0,16.0963,16.0963,16.0011,16.0231,549200.0
2009-05-14 15:40:00,21.87,21.96,21.87,21.95,268800.0,16.0231,16.089,16.0231,16.0817,268800.0
2009-05-14 15:50:00,21.95,21.98,21.83,21.83,763300.0,16.0817,16.1036,15.9937,15.9937,763300.0
2009-05-15 09:30:00,21.87,22.12,21.79,22.04,220700.0,16.0231,16.2062,15.9644,16.1476,220700.0
2009-05-15 09:40:00,22.05,22.05,21.94,22.03,534100.0,16.1549,16.1549,16.0743,16.1403,534100.0
2009-05-15 09:50:00,22.03,22.07,21.98,21.99,559500.0,16.1403,16.1696,16.1036,16.111,559500.0
2009-05-15 10:00:00,22.0,22.0,21.9,21.95,555500.0,16.1183,16.1183,16.045,16.0817,555500.0
2009-05-15 10:10:00,21.96,21.96,21.86,21.92,1371200.0,16.089,16.089,16.0157,16.0597,1371200.0
2009-05-15 10:20:00,21.92,22.0,21.89,21.99,126500.0,16.0597,16.1183,16.0377,16.111,126500.0
2009-05-15 10:30:00,21.99,22.16,21.98,22.16,302500.0,16.111,16.2355,16.1036,16.2355,302500.0
2009-05-15 10:40:00,22.16,22.19,22.13,22.14,139300.0,16.2355,16.2575,16.2135,16.2209,139300.0
2009-05-15 10:50:00,22.15,22.17,22.1,22.11,153200.0,16.2282,16.2428,16.1916,16.1989,153200.0
2009-05-15 11:00:00,22.12,22.13,22.08,22.09,143900.0,16.2062,16.2135,16.1769,16.1842,143900.0
2009-05-15 11:10:00,22.09,22.12,22.07,22.11,189700.0,16.1842,16.2062,16.1696,16.1989,189700.0
2009-05-15 11:20:00,22.11,22.11,22.03,22.05,142300.0,16.1989,16.1989,16.1403,16.1549,142300.0
2009-05-15 11:30:00,22.05,22.07,21.97,21.97,132100.0,16.1549,16.1696,16.0963,16.0963,132100.0
2009-05-15 11:40:00,21.97,21.97,21.93,21.94,129900.0,16.0963,16.0963,16.067,16.0743,129900.0
2009-05-15 11:50:00,21.94,21.94,21.79,21.8,867700.0,16.0743,16.0743,15.9644,15.9718,867700.0
2009-05-15 12:00:00,21.79,21.84,21.77,21.83,408100.0,15.9644,16.0011,15.9498,15.9937,408100.0
2009-05-15 12:10:00,21.83,21.85,21.76,21.77,574900.0,15.9937,16.0084,15.9425,15.9498,574900.0
2009-05-15 12:20:00,21.78,21.86,21.77,21.83,95500.0,15.9571,16.0157,15.9498,15.9937,95500.0
2009-05-15 12:30:00,21.84,21.85,21.78,21.83,85800.0,16.0011,16.0084,15.9571,15.9937,85800.0
2009-05-15 12:40:00,21.83,21.83,21.79,21.79,232700.0,15.9937,15.9937,15.9644,15.9644,232700.0
2009-05-15 12:50:00,21.8,21.82,21.74,21.77,85900.0,15.9718,15.9864,15.9278,15.9498,85900.0
2009-05-15 13:00:00,21.77,21.8,21.75,21.77,600500.0,15.9498,15.9718,15.9351,15.9498,600500.0
2009-05-15 13:10:00,21.77,21.8,21.75,21.78,87200.0,15.9498,15.9718,15.9351,15.9571,87200.0
2009-05-15 13:20:00,21.79,21.79,21.73,21.74,86900.0,15.9644,15.9644,15.9205,15.9278,86900.0
2009-05-15 13:30:00,21.74,21.76,21.71,21.73,160700.0,15.9278,15.9425,15.9058,15.9205,160700.0
2009-05-15 13:40:00,21.73,21.78,21.72,21.78,446900.0,15.9205,15.9571,15.9132,15.9571,446900.0
2009-05-15 13:50:00,21.78,21.8,21.76,21.77,69000.0,15.9571,15.9718,15.9425,15.9498,69000.0
2009-05-15 14:00:00,21.77,21.77,21.71,21.76,1032800.0,15.9498,15.9498,15.9058,15.9425,1032800.0
2009-05-15 14:10:00,21.76,21.79,21.75,21.78,772100.0,15.9425,15.9644,15.9351,15.9571,772100.0
2009-05-15 14:20:00,21.78,21.82,21.75,21.77,620900.0,15.9571,15.9864,15.9351,15.9498,620900.0
2009-05-15 14:30:00,21.76,21.77,21.71,21.74,1392200.0,15.9425,15.9498,15.9058,15.9278,1392200.0
2009-05-15 14:40:00,21.74,21.75,21.65,21.67,172100.0,15.9278,15.9351,15.8619,15.8765,172100.0
2009-05-15 14:50:00,21.67,21.71,21.66,21.69,124900.0,15.8765,15.9058,15.8692,15.8912,124900.0
2009-05-15 15:00:00,21.68,21.7,21.63,21.67,223300.0,15.8838,15.8985,15.8472,15.8765,223300.0
2009-05-15 15:10:00,21.67,21.75,21.67,21.68,313900.0,15.8765,15.9351,15.8765,15.8838,313900.0
2009-05-15 15:20:00,21.69,21.83,21.68,21.82,1622300.0,15.8912,15.9937,15.8838,15.9864,1622300.0
2009-05-15 15:30:00,21.83,21.84,21.73,21.76,272600.0,15.9937,16.0011,15.9205,15.9425,272600.0
2009-05-15 15:40:00,21.76,21.83,21.74,21.8,374400.0,15.9425,15.9937,15.9278,15.9718,374400.0
2009-05-15 15:50:00,21.8,21.81,21.75,21.79,866300.0,15.9718,15.9791,15.9351,15.9644,866300.0
2009-05-18 09:30:00,21.91,22.09,21.91,22.08,393000.0,16.0524,16.1842,16.0524,16.1769,393000.0
2009-05-18 09:40:00,22.08,22.13,21.99,22.09,613700.0,16.1769,16.2135,16.111,16.1842,613700.0
2009-05-18 09:50:00,22.09,22.15,22.05,22.08,353900.0,16.1842,16.2282,16.1549,16.1769,353900.0
2009-05-18 10:00:00,22.08,22.09,22.0,22.04,273000.0,16.1769,16.1842,16.1183,16.1476,273000.0
2009-05-18 10:10:00,22.03,22.06,21.97,22.01,395800.0,16.1403,16.1623,16.0963,16.1256,395800.0
2009-05-18 10:20:00,22.02,22.12,22.02,22.08,123500.0,16.1329,16.2062,16.1329,16.1769,123500.0
2009-05-18 10:30:00,22.09,22.18,22.09,22.17,847600.0,16.1842,16.2502,16.1842,16.2428,847600.0
2009-05-18 10:40:00,22.17,22.26,22.13,22.25,274900.0,16.2428,16.3088,16.2135,16.3015,274900.0
2009-05-18 10:50:00,22.26,22.27,22.22,22.24,123500.0,16.3088,16.3161,16.2795,16.2941,123500.0
2009-05-18 11:00:00,22.24,22.25,22.2,22.2,123900.0,16.2941,16.3015,16.2648,16.2648,123900.0
2009-05-18 11:10:00,22.19,22.24,22.19,22.2,515400.0,16.2575,16.2941,16.2575,16.2648,515400.0
2009-05-18 11:20:00,22.2,22.22,22.19,22.21,141900.0,16.2648,16.2795,16.2575,16.2722,141900.0
2009-05-18 11:30:00,22.22,22.25,22.21,22.23,211100.0,16.2795,16.3015,16.2722,16.2868,211100.0
2009-05-18 11:40:00,22.22,22.24,22.19,22.2,100500.0,16.2795,16.2941,16.2575,16.2648,100500.0
2009-05-18 11:50:00,22.21,22.26,22.19,22.2,103600.0,16.2722,16.3088,16.2575,16.2648,103600.0
2009-05-18 12:00:00,22.2,22.24,22.2,22.22,209500.0,16.2648,16.2941,16.2648,16.2795,209500.0
2009-05-18 12:10:00,22.22,22.24,22.21,22.24,390300.0,16.2795,16.2941,16.2722,16.2941,390300.0
2009-05-18 12:20:00,22.23,22.28,22.21,22.27,73400.0,16.2868,16.3234,16.2722,16.3161,73400.0
2009-05-18 12:30:00,22.27,22.29,22.26,22.29,42200.0,16.3161,16.3308,16.3088,16.3308,42200.0
2009-05-18 12:40:00,22.29,22.37,22.29,22.36,724500.0,16.3308,16.3894,16.3308,16.3821,724500.0
2009-05-18 12:50:00,22.36,22.36,22.34,22.35,63600.0,16.3821,16.3821,16.3674,16.3747,63600.0
2009-05-18 13:00:00,22.35,22.37,22.28,22.3,52700.0,16.3747,16.3894,16.3234,16.3381,52700.0
2009-05-18 13:10:00,22.3,22.33,22.28,22.3,149300.0,16.3381,16.3601,16.3234,16.3381,149300.0
2009-05-18 13:20:00,22.3,22.3,22.26,22.29,52200.0,16.3381,16.3381,16.3088,16.3308,52200.0
2009-05-18 13:30:00,22.29,22.3,22.27,22.3,39200.0,16.3308,16.3381,16.3161,16.3381,39200.0
2009-05-18 13:40:00,22.3,22.3,22.26,22.26,106600.0,16.3381,16.3381,16.3088,16.3088,106600.0
2009-05-18 13:50:00,22.27,22.32,22.27,22.28,284500.0,16.3161,16.3527,16.3161,16.3234,284500.0
2009-05-18 14:00:00,22.29,22.32,22.28,22.32,197500.0,16.3308,16.3527,16.3234,16.3527,197500.0
2009-05-18 14:10:00,22.31,22.33,22.27,22.29,277400.0,16.3454,16.3601,16.3161,16.3308,277400.0
2009-05-18 14:20:00,22.29,22.3,22.24,22.27,230700.0,16.3308,16.3381,16.2941,16.3161,230700.0
2009-05-18 14:30:00,22.27,22.34,22.27,22.32,155700.0,16.3161,16.3674,16.3161,16.3527,155700.0
2009-05-18 14:40:00,22.33,22.4,22.3,22.39,168800.0,16.3601,16.4114,16.3381,16.404,168800.0
2009-05-18 14:50:00,22.39,22.42,22.39,22.4,130400.0,16.404,16.426,16.404,16.4114,130400.0
2009-05-18 15:00:00,22.4,22.4,22.35,22.38,88700.0,16.4114,16.4114,16.3747,16.3967,88700.0
2009-05-18 15:10:00,22.37,22.39,22.34,22.36,226300.0,16.3894,16.404,16.3674,16.3821,226300.0
2009-05-18 15:20:00,22.36,22.39,22.33,22.34,388000.0,16.3821,16.404,16.3601,16.3674,388000.0
2009-05-18 15:30:00,22.34,22.38,22.32,22.38,203800.0,16.3674,16.3967,16.3527,16.3967,203800.0
2009-05-18 15:40:00,22.38,22.42,22.33,22.42,415300.0,16.3967,16.426,16.3601,16.426,415300.0
2009-05-18 15:50:00,22.42,22.5,22.42,22.48,824000.0,16.426,16.4846,16.426,16.47,824000.0
2009-05-19 09:30:00,22.55,22.64,22.44,22.64,334700.0,16.5213,16.5872,16.4407,16.5872,334700.0
2009-05-19 09:40:00,22.65,22.65,22.48,22.54,674100.0,16.5945,16.5945,16.47,16.5139,674100.0
2009-05-19 09:50:00,22.54,22.55,22.37,22.37,741900.0,16.5139,16.5213,16.3894,16.3894,741900.0
2009-05-19 10:00:00,22.35,22.42,22.33,22.4,309000.0,16.3747,16.426,16.3601,16.4114,309000.0
2009-05-19 10:10:00,22.4,22.46,22.38,22.44,373800.0,16.4114,16.4553,16.3967,16.4407,373800.0
2009-05-19 10:20:00,22.44,22.55,22.41,22.55,465800.0,16.4407,16.5213,16.4187,16.5213,465800.0
2009-05-19 10:30:00,22.55,22.64,22.54,22.61,855000.0,16.5213,16.5872,16.5139,16.5652,855000.0
2009-05-19 10:40:00,22.62,22.64,22.57,22.58,262500.0,16.5725,16.5872,16.5359,16.5432,262500.0
2009-05-19 10:50:00,22.58,22.61,22.57,22.59,58500.0,16.5432,16.5652,16.5359,16.5506,58500.0
2009-05-19 11:00:00,22.59,22.63,22.54,22.56,121800.0,16.5506,16.5799,16.5139,16.5286,121800.0
2009-05-19 11:10:00,22.56,22.56,22.53,22.55,334300.0,16.5286,16.5286,16.5066,16.5213,334300.0
2009-05-19 11:20:00,22.54,22.58,22.52,22.58,93200.0,16.5139,16.5432,16.4993,16.5432,93200.0
2009-05-19 11:30:00,22.59,22.64,22.59,22.63,148700.0,16.5506,16.5872,16.5506,16.5799,148700.0
2009-05-19 11:40:00,22.64,22.65,22.61,22.64,40700.0,16.5872,16.5945,16.5652,16.5872,40700.0
2009-05-19 11:50:00,22.64,22.65,22.58,22.62,344700.0,16.5872,16.5945,16.5432,16.5725,344700.0
2009-05-19 12:00:00,22.62,22.63,22.59,22.62,107500.0,16.5725,16.5799,16.5506,16.5725,107500.0
2009-05-19 12:10:00,22.62,22.65,22.59,22.64,137500.0,16.5725,16.5945,16.5506,16.5872,137500.0
2009-05-19 12:20:00,22.63,22.66,22.63,22.65,32900.0,16.5799,16.6018,16.5799,16.5945,32900.0
2009-05-19 12:30:00,22.66,22.66,22.58,22.59,420100.0,16.6018,16.6018,16.5432,16.5506,420100.0
2009-05-19 12:40:00,22.6,22.61,22.59,22.59,1096400.0,16.5579,16.5652,16.5506,16.5506,1096400.0
2009-05-19 12:50:00,22.59,22.59,22.5,22.5,521900.0,16.5506,16.5506,16.4846,16.4846,521900.0
2009-05-19 13:00:00,22.5,22.58,22.5,22.58,688700.0,16.4846,16.5432,16.4846,16.5432,688700.0
2009-05-19 13:10:00,22.58,22.59,22.51,22.58,709400.0,16.5432,16.5506,16.4919,16.5432,709400.0
2009-05-19 13:20:00,22.58,22.63,22.57,22.57,1576600.0,16.5432,16.5799,16.5359,16.5359,1576600.0
2009-05-19 13:30:00,22.57,22.6,22.54,22.58,1163800.0,16.5359,16.5579,16.5139,16.5432,1163800.0
2009-05-19 13:40:00,22.58,22.6,22.54,22.56,175000.0,16.5432,16.5579,16.5139,16.5286,175000.0
2009-05-19 13:50:00,22.56,22.57,22.53,22.56,78500.0,16.5286,16.5359,16.5066,16.5286,78500.0
2009-05-19 14:00:00,22.57,22.57,22.47,22.54,683900.0,16.5359,16.5359,16.4626,16.5139,683900.0
2009-05-19 14:10:00,22.53,22.56,22.5,22.55,313700.0,16.5066,16.5286,16.4846,16.5213,313700.0
2009-05-19 14:20:00,22.56,22.63,22.56,22.63,384400.0,16.5286,16.5799,16.5286,16.5799,384400.0
2009-05-19 14:30:00,22.63,22.68,22.62,22.67,368400.0,16.5799,16.6165,16.5725,16.6092,368400.0
2009-05-19 14:40:00,22.67,22.71,22.65,22.69,281700.0,16.6092,16.6385,16.5945,16.6238,281700.0
2009-05-19 14:50:00,22.69,22.71,22.66,22.67,129800.0,16.6238,16.6385,16.6018,16.6092,129800.0
2009-05-19 15:00:00,22.67,22.7,22.65,22.68,332600.0,16.6092,16.6312,16.5945,16.6165,332600.0
2009-05-19 15:10:00,22.68,22.68,22.62,22.66,745900.0,16.6165,16.6165,16.5725,16.6018,745900.0
2009-05-19 15:20:00,22.67,22.68,22.64,22.65,540000.0,16.6092,16.6165,16.5872,16.5945,540000.0
2009-05-19 15:30:00,22.65,22.66,22.54,22.59,1014300.0,16.5945,16.6018,16.5139,16.5506,1014300.0
2009-05-19 15:40:00,22.6,22.62,22.52,22.53,293800.0,16.5579,16.5725,16.4993,16.5066,293800.0
2009-05-19 15:50:00,22.53,22.57,22.43,22.43,756100.0,16.5066,16.5359,16.4333,16.4333,756100.0
2009-05-20 09:30:00,22.79,22.85,22.65,22.74,396700.0,16.6971,16.741,16.5945,16.6605,396700.0
2009-05-20 09:40:00,22.74,22.89,22.71,22.87,343900.0,16.6605,16.7704,16.6385,16.7557,343900.0
2009-05-20 09:50:00,22.88,22.96,22.88,22.95,143800.0,16.763,16.8216,16.763,16.8143,143800.0
2009-05-20 10:00:00,22.96,23.05,22.96,23.03,464400.0,16.8216,16.8876,16.8216,16.8729,464400.0
2009-05-20 10:10:00,23.02,23.04,22.97,23.04,799600.0,16.8656,16.8803,16.829,16.8803,799600.0
2009-05-20 10:20:00,23.05,23.09,23.05,23.05,258600.0,16.8876,16.9169,16.8876,16.8876,258600.0
2009-05-20 10:30:00,23.05,23.08,23.03,23.06,200800.0,16.8876,16.9096,16.8729,16.8949,200800.0
2009-05-20 10:40:00,23.06,23.09,23.02,23.03,270400.0,16.8949,16.9169,16.8656,16.8729,270400.0
2009-05-20 10:50:00,23.04,23.06,23.0,23.02,551700.0,16.8803,16.8949,16.8509,16.8656,551700.0
2009-05-20 11:00:00,23.02,23.05,23.01,23.01,233700.0,16.8656,16.8876,16.8583,16.8583,233700.0
2009-05-20 11:10:00,23.0,23.02,22.96,22.98,286800.0,16.8509,16.8656,16.8216,16.8363,286800.0
2009-05-20 11:20:00,22.98,22.99,22.89,22.91,146400.0,16.8363,16.8436,16.7704,16.785,146400.0
2009-05-20 11:30:00,22.91,22.95,22.91,22.93,148800.0,16.785,16.8143,16.785,16.7997,148800.0
2009-05-20 11:40:00,22.92,22.95,22.88,22.88,158600.0,16.7923,16.8143,16.763,16.763,158600.0
2009-05-20 11:50:00,22.89,22.92,22.76,22.76,722200.0,16.7704,16.7923,16.6751,16.6751,722200.0
2009-05-20 12:00:00,22.76,22.81,22.74,22.75,690700.0,16.6751,16.7117,16.6605,16.6678,690700.0
2009-05-20 12:10:00,22.74,22.81,22.74,22.79,427900.0,16.6605,16.7117,16.6605,16.6971,427900.0
2009-05-20 12:20:00,22.79,22.79,22.75,22.79,200300.0,16.6971,16.6971,16.6678,16.6971,200300.0
2009-05-20 12:30:00,22.78,22.79,22.7,22.72,111900.0,16.6898,16.6971,16.6312,16.6458,111900.0
2009-05-20 12:40:00,22.72,22.79,22.72,22.79,42200.0,16.6458,16.6971,16.6458,16.6971,42200.0
2009-05-20 12:50:00,22.78,22.8,22.72,22.72,675500.0,16.6898,16.7044,16.6458,16.6458,675500.0
2009-05-20 13:00:00,22.71,22.75,22.69,22.73,366300.0,16.6385,16.6678,16.6238,16.6531,366300.0
2009-05-20 13:10:00,22.72,22.76,22.72,22.74,237200.0,16.6458,16.6751,16.6458,16.6605,237200.0
2009-05-20 13:20:00,22.74,22.79,22.69,22.78,221000.0,16.6605,16.6971,16.6238,16.6898,221000.0
2009-05-20 13:30:00,22.78,22.82,22.76,22.81,382400.0,16.6898,16.7191,16.6751,16.7117,382400.0
2009-05-20 13:40:00,22.81,22.87,22.81,22.84,207700.0,16.7117,16.7557,16.7117,16.7337,207700.0
2009-05-20 13:50:00,22.84,22.85,22.82,22.84,58200.0,16.7337,16.741,16.7191,16.7337,58200.0
2009-05-20 14:00:00,22.84,22.84,22.69,22.78,454100.0,16.7337,16.7337,16.6238,16.6898,454100.0
2009-05-20 14:10:00,22.78,22.86,22.74,22.86,217700.0,16.6898,16.7484,16.6605,16.7484,217700.0
2009-05-20 14:20:00,22.87,22.92,22.86,22.87,105900.0,16.7557,16.7923,16.7484,16.7557,105900.0
2009-05-20 14:30:00,22.86,22.87,22.74,22.81,162000.0,16.7484,16.7557,16.6605,16.7117,162000.0
2009-05-20 14:40:00,22.81,22.87,22.81,22.84,165900.0,16.7117,16.7557,16.7117,16.7337,165900.0
2009-05-20 14:50:00,22.85,22.89,22.8,22.82,231600.0,16.741,16.7704,16.7044,16.7191,231600.0
2009-05-20 15:00:00,22.81,22.82,22.7,22.7,239900.0,16.7117,16.7191,16.6312,16.6312,239900.0
2009-05-20 15:10:00,22.69,22.72,22.62,22.67,239900.0,16.6238,16.6458,16.5725,16.6092,239900.0
2009-05-20 15:20:00,22.66,22.66,22.57,22.6,215800.0,16.6018,16.6018,16.5359,16.5579,215800.0
2009-05-20 15:30:00,22.6,22.63,22.54,22.58,320000.0,16.5579,16.5799,16.5139,16.5432,320000.0
2009-05-20 15:40:00,22.59,22.59,22.46,22.5,390900.0,16.5506,16.5506,16.4553,16.4846,390900.0
2009-05-20 15:50:00,22.5,22.53,22.45,22.47,922300.0,16.4846,16.5066,16.448,16.4626,922300.0
2009-05-21 09:30:00,22.11,22.25,21.88,21.92,591500.0,16.1989,16.3015,16.0304,16.0597,591500.0
2009-05-21 09:40:00,21.91,21.96,21.88,21.9,497300.0,16.0524,16.089,16.0304,16.045,497300.0
2009-05-21 09:50:00,21.9,21.95,21.87,21.87,400200.0,16.045,16.0817,16.0231,16.0231,400200.0
2009-05-21 10:00:00,21.88,21.96,21.84,21.91,1055400.0,16.0304,16.089,16.0011,16.0524,1055400.0
2009-05-21 10:10:00,21.91,21.91,21.82,21.83,312300.0,16.0524,16.0524,15.9864,15.9937,312300.0
2009-05-21 10:20:00,21.82,21.84,21.77,21.78,722400.0,15.9864,16.0011,15.9498,15.9571,722400.0
2009-05-21 10:30:00,21.78,21.79,21.75,21.76,867400.0,15.9571,15.9644,15.9351,15.9425,867400.0
2009-05-21 10:40:00,21.76,21.81,21.76,21.81,585200.0,15.9425,15.9791,15.9425,15.9791,585200.0
2009-05-21 10:50:00,21.8,21.81,21.71,21.71,885600.0,15.9718,15.9791,15.9058,15.9058,885600.0
2009-05-21 11:00:00,21.72,21.73,21.68,21.69,502400.0,15.9132,15.9205,15.8838,15.8912,502400.0
2009-05-21 11:10:00,21.69,21.74,21.68,21.73,277700.0,15.8912,15.9278,15.8838,15.9205,277700.0
2009-05-21 11:20:00,21.73,21.75,21.71,21.75,251100.0,15.9205,15.9351,15.9058,15.9351,251100.0
2009-05-21 11:30:00,21.75,21.77,21.72,21.76,300100.0,15.9351,15.9498,15.9132,15.9425,300100.0
2009-05-21 11:40:00,21.76,21.77,21.74,21.75,202100.0,15.9425,15.9498,15.9278,15.9351,202100.0
2009-05-21 11:50:00,21.75,21.83,21.75,21.82,178600.0,15.9351,15.9937,15.9351,15.9864,178600.0
2009-05-21 12:00:00,21.82,21.86,21.82,21.84,1359800.0,15.9864,16.0157,15.9864,16.0011,1359800.0
2009-05-21 12:10:00,21.84,21.84,21.78,21.79,351200.0,16.0011,16.0011,15.9571,15.9644,351200.0
2009-05-21 12:20:00,21.79,21.79,21.74,21.75,124100.0,15.9644,15.9644,15.9278,15.9351,124100.0
2009-05-21 12:30:00,21.75,21.81,21.74,21.8,104600.0,15.9351,15.9791,15.9278,15.9718,104600.0
2009-05-21 12:40:00,21.8,21.81,21.77,21.79,111400.0,15.9718,15.9791,15.9498,15.9644,111400.0
2009-05-21 12:50:00,21.81,21.82,21.77,21.82,160100.0,15.9791,15.9864,15.9498,15.9864,160100.0
2009-05-21 13:00:00,21.81,21.88,21.8,21.8,123400.0,15.9791,16.0304,15.9718,15.9718,123400.0
2009-05-21 13:10:00,21.81,21.83,21.76,21.76,177200.0,15.9791,15.9937,15.9425,15.9425,177200.0
2009-05-21 13:20:00,21.76,21.77,21.72,21.74,77900.0,15.9425,15.9498,15.9132,15.9278,77900.0
2009-05-21 13:30:00,21.73,21.74,21.69,21.71,265300.0,15.9205,15.9278,15.8912,15.9058,265300.0
2009-05-21 13:40:00,21.71,21.76,21.7,21.76,555600.0,15.9058,15.9425,15.8985,15.9425,555600.0
2009-05-21 13:50:00,21.75,21.75,21.71,21.73,215200.0,15.9351,15.9351,15.9058,15.9205,215200.0
2009-05-21 14:00:00,21.74,21.77,21.64,21.65,328200.0,15.9278,15.9498,15.8545,15.8619,328200.0
2009-05-21 14:10:00,21.66,21.66,21.6,21.63,142300.0,15.8692,15.8692,15.8252,15.8472,142300.0
2009-05-21 14:20:00,21.63,21.65,21.6,21.61,812200.0,15.8472,15.8619,15.8252,15.8326,812200.0
2009-05-21 14:30:00,21.61,21.64,21.58,21.6,430000.0,15.8326,15.8545,15.8106,15.8252,430000.0
2009-05-21 14:40:00,21.6,21.61,21.55,21.56,367600.0,15.8252,15.8326,15.7886,15.7959,367600.0
2009-05-21 14:50:00,21.57,21.61,21.55,21.61,679500.0,15.8033,15.8326,15.7886,15.8326,679500.0
2009-05-21 15:00:00,21.62,21.65,21.59,21.59,564500.0,15.8399,15.8619,15.8179,15.8179,564500.0
2009-05-21 15:10:00,21.59,21.66,21.58,21.65,411900.0,15.8179,15.8692,15.8106,15.8619,411900.0
2009-05-21 15:20:00,21.64,21.65,21.58,21.61,391500.0,15.8545,15.8619,15.8106,15.8326,391500.0
2009-05-21 15:30:00,21.62,21.71,21.62,21.66,340200.0,15.8399,15.9058,15.8399,15.8692,340200.0
2009-05-21 15:40:00,21.65,21.72,21.61,21.68,740400.0,15.8619,15.9132,15.8326,15.8838,740400.0
2009-05-21 15:50:00,21.67,21.79,21.64,21.78,1635500.0,15.8765,15.9644,15.8545,15.9571,1635500.0
2009-05-22 09:30:00,21.75,21.9,21.75,21.77,175200.0,15.9351,16.045,15.9351,15.9498,175200.0
2009-05-22 09:40:00,21.76,21.78,21.62,21.66,161900.0,15.9425,15.9571,15.8399,15.8692,161900.0
2009-05-22 09:50:00,21.65,21.69,21.57,21.65,388100.0,15.8619,15.8912,15.8033,15.8619,388100.0
2009-05-22 10:00:00,21.67,21.75,21.63,21.7,455500.0,15.8765,15.9351,15.8472,15.8985,455500.0
2009-05-22 10:10:00,21.71,21.83,21.71,21.82,268400.0,15.9058,15.9937,15.9058,15.9864,268400.0
2009-05-22 10:20:00,21.82,21.88,21.81,21.83,210500.0,15.9864,16.0304,15.9791,15.9937,210500.0
2009-05-22 10:30:00,21.83,21.83,21.77,21.78,260100.0,15.9937,15.9937,15.9498,15.9571,260100.0
2009-05-22 10:40:00,21.77,21.91,21.77,21.89,248900.0,15.9498,16.0524,15.9498,16.0377,248900.0
2009-05-22 10:50:00,21.9,21.94,21.88,21.91,146600.0,16.045,16.0743,16.0304,16.0524,146600.0
2009-05-22 11:00:00,21.9,21.95,21.86,21.94,206700.0,16.045,16.0817,16.0157,16.0743,206700.0
2009-05-22 11:10:00,21.94,21.98,21.94,21.97,230600.0,16.0743,16.1036,16.0743,16.0963,230600.0
2009-05-22 11:20:00,21.98,21.99,21.9,21.91,235800.0,16.1036,16.111,16.045,16.0524,235800.0
2009-05-22 11:30:00,21.91,21.93,21.86,21.86,254800.0,16.0524,16.067,16.0157,16.0157,254800.0
2009-05-22 11:40:00,21.87,21.9,21.86,21.9,105500.0,16.0231,16.045,16.0157,16.045,105500.0
2009-05-22 11:50:00,21.9,21.92,21.84,21.86,111300.0,16.045,16.0597,16.0011,16.0157,111300.0
2009-05-22 12:00:00,21.86,21.9,21.86,21.89,151100.0,16.0157,16.045,16.0157,16.0377,151100.0
2009-05-22 12:10:00,21.89,21.93,21.86,21.87,84500.0,16.0377,16.067,16.0157,16.0231,84500.0
2009-05-22 12:20:00,21.88,21.88,21.81,21.81,117300.0,16.0304,16.0304,15.9791,15.9791,117300.0
2009-05-22 12:30:00,21.81,21.82,21.79,21.82,41600.0,15.9791,15.9864,15.9644,15.9864,41600.0
2009-05-22 12:40:00,21.84,21.85,21.82,21.82,850600.0,16.0011,16.0084,15.9864,15.9864,850600.0
2009-05-22 12:50:00,21.82,21.9,21.82,21.89,108400.0,15.9864,16.045,15.9864,16.0377,108400.0
2009-05-22 13:00:00,21.89,21.91,21.88,21.88,92000.0,16.0377,16.0524,16.0304,16.0304,92000.0
2009-05-22 13:10:00,21.88,21.88,21.85,21.86,97200.0,16.0304,16.0304,16.0084,16.0157,97200.0
2009-05-22 13:20:00,21.87,21.91,21.85,21.85,92400.0,16.0231,16.0524,16.0084,16.0084,92400.0
2009-05-22 13:30:00,21.85,21.85,21.77,21.81,150100.0,16.0084,16.0084,15.9498,15.9791,150100.0
2009-05-22 13:40:00,21.8,21.86,21.79,21.85,89700.0,15.9718,16.0157,15.9644,16.0084,89700.0
2009-05-22 13:50:00,21.85,21.86,21.8,21.84,76300.0,16.0084,16.0157,15.9718,16.0011,76300.0
2009-05-22 14:00:00,21.85,21.89,21.85,21.86,82800.0,16.0084,16.0377,16.0084,16.0157,82800.0
2009-05-22 14:10:00,21.86,21.88,21.82,21.86,137500.0,16.0157,16.0304,15.9864,16.0157,137500.0
2009-05-22 14:20:00,21.86,21.88,21.84,21.87,117600.0,16.0157,16.0304,16.0011,16.0231,117600.0
2009-05-22 14:30:00,21.86,21.88,21.84,21.87,294200.0,16.0157,16.0304,16.0011,16.0231,294200.0
2009-05-22 14:40:00,21.87,21.91,21.87,21.88,424900.0,16.0231,16.0524,16.0231,16.0304,424900.0
2009-05-22 14:50:00,21.89,21.93,21.87,21.92,76200.0,16.0377,16.067,16.0231,16.0597,76200.0
2009-05-22 15:00:00,21.92,21.92,21.88,21.91,100700.0,16.0597,16.0597,16.0304,16.0524,100700.0
2009-05-22 15:10:00,21.92,21.97,21.85,21.85,133900.0,16.0597,16.0963,16.0084,16.0084,133900.0
2009-05-22 15:20:00,21.86,21.86,21.78,21.81,882100.0,16.0157,16.0157,15.9571,15.9791,882100.0
2009-05-22 15:30:00,21.8,21.9,21.79,21.88,132300.0,15.9718,16.045,15.9644,16.0304,132300.0
2009-05-22 15:40:00,21.87,21.88,21.75,21.78,316600.0,16.0231,16.0304,15.9351,15.9571,316600.0
2009-05-22 15:50:00,21.77,21.78,21.68,21.69,523100.0,15.9498,15.9571,15.8838,15.8912,523100.0
2009-05-26 09:30:00,21.89,21.99,21.51,21.58,627900.0,16.0377,16.111,15.7593,15.8106,627900.0
2009-05-26 09:40:00,21.58,21.73,21.56,21.71,190500.0,15.8106,15.9205,15.7959,15.9058,190500.0
2009-05-26 09:50:00,21.71,21.82,21.69,21.82,115400.0,15.9058,15.9864,15.8912,15.9864,115400.0
2009-05-26 10:00:00,21.81,22.15,21.81,22.07,1187400.0,15.9791,16.2282,15.9791,16.1696,1187400.0
2009-05-26 10:10:00,22.07,22.25,22.06,22.19,733600.0,16.1696,16.3015,16.1623,16.2575,733600.0
2009-05-26 10:20:00,22.19,22.23,22.14,22.18,845900.0,16.2575,16.2868,16.2209,16.2502,845900.0
2009-05-26 10:30:00,22.18,22.32,22.18,22.22,473400.0,16.2502,16.3527,16.2502,16.2795,473400.0
2009-05-26 10:40:00,22.23,22.3,22.23,22.28,621500.0,16.2868,16.3381,16.2868,16.3234,621500.0
2009-05-26 10:50:00,22.28,22.34,22.27,22.28,309800.0,16.3234,16.3674,16.3161,16.3234,309800.0
2009-05-26 11:00:00,22.27,22.29,22.25,22.26,69600.0,16.3161,16.3308,16.3015,16.3088,69600.0
2009-05-26 11:10:00,22.25,22.29,22.24,22.28,87200.0,16.3015,16.3308,16.2941,16.3234,87200.0
2009-05-26 11:20:00,22.29,22.31,22.27,22.29,63600.0,16.3308,16.3454,16.3161,16.3308,63600.0
2009-05-26 11:30:00,22.29,22.3,22.27,22.29,65000.0,16.3308,16.3381,16.3161,16.3308,65000.0
2009-05-26 11:40:00,22.29,22.34,22.29,22.33,140200.0,16.3308,16.3674,16.3308,16.3601,140200.0
2009-05-26 11:50:00,22.33,22.37,22.32,22.34,83100.0,16.3601,16.3894,16.3527,16.3674,83100.0
2009-05-26 12:00:00,22.34,22.36,22.32,22.32,75600.0,16.3674,16.3821,16.3527,16.3527,75600.0
2009-05-26 12:10:00,22.32,22.35,22.31,22.35,100300.0,16.3527,16.3747,16.3454,16.3747,100300.0
2009-05-26 12:20:00,22.34,22.4,22.34,22.39,59500.0,16.3674,16.4114,16.3674,16.404,59500.0
2009-05-26 12:30:00,22.39,22.39,22.35,22.36,142400.0,16.404,16.404,16.3747,16.3821,142400.0
2009-05-26 12:40:00,22.36,22.43,22.33,22.43,451300.0,16.3821,16.4333,16.3601,16.4333,451300.0
2009-05-26 12:50:00,22.43,22.51,22.43,22.47,1526000.0,16.4333,16.4919,16.4333,16.4626,1526000.0
2009-05-26 13:00:00,22.48,22.49,22.45,22.45,174100.0,16.47,16.4773,16.448,16.448,174100.0
2009-05-26 13:10:00,22.46,22.46,22.43,22.45,76300.0,16.4553,16.4553,16.4333,16.448,76300.0
2009-05-26 13:20:00,22.44,22.46,22.4,22.46,992600.0,16.4407,16.4553,16.4114,16.4553,992600.0
2009-05-26 13:30:00,22.46,22.46,22.41,22.41,898300.0,16.4553,16.4553,16.4187,16.4187,898300.0
2009-05-26 13:40:00,22.41,22.47,22.4,22.45,109700.0,16.4187,16.4626,16.4114,16.448,109700.0
2009-05-26 13:50:00,22.45,22.45,22.42,22.44,198900.0,16.448,16.448,16.426,16.4407,198900.0
2009-05-26 14:00:00,22.44,22.48,22.43,22.45,298800.0,16.4407,16.47,16.4333,16.448,298800.0
2009-05-26 14:10:00,22.45,22.48,22.42,22.45,212200.0,16.448,16.47,16.426,16.448,212200.0
2009-05-26 14:20:00,22.44,22.44,22.38,22.4,107300.0,16.4407,16.4407,16.3967,16.4114,107300.0
2009-05-26 14:30:00,22.4,22.45,22.4,22.42,208500.0,16.4114,16.448,16.4114,16.426,208500.0
2009-05-26 14:40:00,22.42,22.46,22.41,22.42,165800.0,16.426,16.4553,16.4187,16.426,165800.0
2009-05-26 14:50:00,22.41,22.42,22.35,22.35,157500.0,16.4187,16.426,16.3747,16.3747,157500.0
2009-05-26 15:00:00,22.35,22.38,22.32,22.38,199900.0,16.3747,16.3967,16.3527,16.3967,199900.0
2009-05-26 15:10:00,22.38,22.4,22.29,22.32,1415400.0,16.3967,16.4114,16.3308,16.3527,1415400.0
2009-05-26 15:20:00,22.31,22.35,22.29,22.32,270300.0,16.3454,16.3747,16.3308,16.3527,270300.0
2009-05-26 15:30:00,22.3,22.36,22.28,22.35,293300.0,16.3381,16.3821,16.3234,16.3747,293300.0
2009-05-26 15:40:00,22.35,22.35,22.21,22.24,572700.0,16.3747,16.3747,16.2722,16.2941,572700.0
2009-05-26 15:50:00,22.25,22.43,22.23,22.43,947500.0,16.3015,16.4333,16.2868,16.4333,947500.0
2009-05-27 09:30:00,22.48,22.58,22.25,22.29,79500.0,16.47,16.5432,16.3015,16.3308,79500.0
2009-05-27 09:40:00,22.29,22.3,22.19,22.29,73700.0,16.3308,16.3381,16.2575,16.3308,73700.0
2009-05-27 09:50:00,22.29,22.36,22.29,22.31,162000.0,16.3308,16.3821,16.3308,16.3454,162000.0
2009-05-27 10:00:00,22.32,22.41,22.15,22.17,381300.0,16.3527,16.4187,16.2282,16.2428,381300.0
2009-05-27 10:10:00,22.17,22.25,22.17,22.25,57500.0,16.2428,16.3015,16.2428,16.3015,57500.0
2009-05-27 10:20:00,22.24,22.34,22.24,22.29,179700.0,16.2941,16.3674,16.2941,16.3308,179700.0
2009-05-27 10:30:00,22.29,22.32,22.23,22.3,193200.0,16.3308,16.3527,16.2868,16.3381,193200.0
2009-05-27 10:40:00,22.3,22.33,22.2,22.26,191300.0,16.3381,16.3601,16.2648,16.3088,191300.0
2009-05-27 10:50:00,22.27,22.31,22.25,22.3,134500.0,16.3161,16.3454,16.3015,16.3381,134500.0
2009-05-27 11:00:00,22.29,22.3,22.19,22.23,160700.0,16.3308,16.3381,16.2575,16.2868,160700.0
2009-05-27 11:10:00,22.23,22.29,22.21,22.28,163400.0,16.2868,16.3308,16.2722,16.3234,163400.0
2009-05-27 11:20:00,22.28,22.31,22.24,22.27,91900.0,16.3234,16.3454,16.2941,16.3161,91900.0
2009-05-27 11:30:00,22.26,22.35,22.23,22.34,88900.0,16.3088,16.3747,16.2868,16.3674,88900.0
2009-05-27 11:40:00,22.34,22.35,22.3,22.3,82500.0,16.3674,16.3747,16.3381,16.3381,82500.0
2009-05-27 11:50:00,22.31,22.33,22.25,22.3,31500.0,16.3454,16.3601,16.3015,16.3381,31500.0
2009-05-27 12:00:00,22.3,22.33,22.27,22.3,39500.0,16.3381,16.3601,16.3161,16.3381,39500.0
2009-05-27 12:10:00,22.3,22.34,22.29,22.33,968500.0,16.3381,16.3674,16.3308,16.3601,968500.0
2009-05-27 12:20:00,22.33,22.33,22.29,22.3,683300.0,16.3601,16.3601,16.3308,16.3381,683300.0
2009-05-27 12:30:00,22.3,22.32,22.27,22.27,210300.0,16.3381,16.3527,16.3161,16.3161,210300.0
2009-05-27 12:40:00,22.27,22.3,22.24,22.28,202700.0,16.3161,16.3381,16.2941,16.3234,202700.0
2009-05-27 12:50:00,22.28,22.29,22.22,22.22,147600.0,16.3234,16.3308,16.2795,16.2795,147600.0
2009-05-27 13:00:00,22.23,22.3,22.23,22.28,169900.0,16.2868,16.3381,16.2868,16.3234,169900.0
2009-05-27 13:10:00,22.28,22.31,22.26,22.29,119600.0,16.3234,16.3454,16.3088,16.3308,119600.0
2009-05-27 13:20:00,22.29,22.3,22.26,22.27,149600.0,16.3308,16.3381,16.3088,16.3161,149600.0
2009-05-27 13:30:00,22.26,22.26,22.15,22.15,58200.0,16.3088,16.3088,16.2282,16.2282,58200.0
2009-05-27 13:40:00,22.14,22.17,22.1,22.1,241000.0,16.2209,16.2428,16.1916,16.1916,241000.0
2009-05-27 13:50:00,22.1,22.1,21.99,22.03,178000.0,16.1916,16.1916,16.111,16.1403,178000.0
2009-05-27 14:00:00,22.03,22.05,21.93,21.94,145400.0,16.1403,16.1549,16.067,16.0743,145400.0
2009-05-27 14:10:00,21.95,21.99,21.95,21.97,100600.0,16.0817,16.111,16.0817,16.0963,100600.0
2009-05-27 14:20:00,21.97,21.98,21.9,21.97,188500.0,16.0963,16.1036,16.045,16.0963,188500.0
2009-05-27 14:30:00,21.98,22.03,21.93,22.02,247700.0,16.1036,16.1403,16.067,16.1329,247700.0
2009-05-27 14:40:00,22.03,22.08,22.01,22.07,204300.0,16.1403,16.1769,16.1256,16.1696,204300.0
2009-05-27 14:50:00,22.08,22.08,22.0,22.0,361100.0,16.1769,16.1769,16.1183,16.1183,361100.0
2009-05-27 15:00:00,22.0,22.1,21.98,22.05,332400.0,16.1183,16.1916,16.1036,16.1549,332400.0
2009-05-27 15:10:00,22.05,22.05,21.99,22.02,391500.0,16.1549,16.1549,16.111,16.1329,391500.0
2009-05-27 15:20:00,22.01,22.01,21.83,21.86,954100.0,16.1256,16.1256,15.9937,16.0157,954100.0
2009-05-27 15:30:00,21.86,21.89,21.78,21.79,967000.0,16.0157,16.0377,15.9571,15.9644,967000.0
2009-05-27 15:40:00,21.8,21.92,21.8,21.91,341000.0,15.9718,16.0597,15.9718,16.0524,341000.0
2009-05-27 15:50:00,21.91,21.91,21.82,21.83,962800.0,16.0524,16.0524,15.9864,15.9937,962800.0
2009-05-28 09:30:00,21.95,22.06,21.95,22.0,104800.0,16.0817,16.1623,16.0817,16.1183,104800.0
2009-05-28 09:40:00,22.01,22.06,21.96,21.97,296400.0,16.1256,16.1623,16.089,16.0963,296400.0
2009-05-28 09:50:00,21.98,21.98,21.82,21.84,259400.0,16.1036,16.1036,15.9864,16.0011,259400.0
2009-05-28 10:00:00,21.83,21.83,21.53,21.56,926100.0,15.9937,15.9937,15.774,15.7959,926100.0
2009-05-28 10:10:00,21.57,21.58,21.47,21.58,467800.0,15.8033,15.8106,15.73,15.8106,467800.0
2009-05-28 10:20:00,21.58,21.61,21.51,21.59,127600.0,15.8106,15.8326,15.7593,15.8179,127600.0
2009-05-28 10:30:00,21.6,21.64,21.57,21.6,154100.0,15.8252,15.8545,15.8033,15.8252,154100.0
2009-05-28 10:40:00,21.59,21.66,21.58,21.66,64400.0,15.8179,15.8692,15.8106,15.8692,64400.0
2009-05-28 10:50:00,21.66,21.74,21.64,21.74,311900.0,15.8692,15.9278,15.8545,15.9278,311900.0
2009-05-28 11:00:00,21.74,21.85,21.73,21.84,279400.0,15.9278,16.0084,15.9205,16.0011,279400.0
2009-05-28 11:10:00,21.84,21.85,21.78,21.78,149500.0,16.0011,16.0084,15.9571,15.9571,149500.0
2009-05-28 11:20:00,21.77,21.83,21.75,21.79,58800.0,15.9498,15.9937,15.9351,15.9644,58800.0
2009-05-28 11:30:00,21.79,21.82,21.77,21.79,145900.0,15.9644,15.9864,15.9498,15.9644,145900.0
2009-05-28 11:40:00,21.79,21.86,21.73,21.86,625400.0,15.9644,16.0157,15.9205,16.0157,625400.0
2009-05-28 11:50:00,21.86,21.92,21.85,21.9,123000.0,16.0157,16.0597,16.0084,16.045,123000.0
2009-05-28 12:00:00,21.9,21.92,21.77,21.78,285700.0,16.045,16.0597,15.9498,15.9571,285700.0
2009-05-28 12:10:00,21.78,21.79,21.69,21.69,454700.0,15.9571,15.9644,15.8912,15.8912,454700.0
2009-05-28 12:20:00,21.69,21.71,21.66,21.66,261300.0,15.8912,15.9058,15.8692,15.8692,261300.0
2009-05-28 12:30:00,21.66,21.69,21.65,21.67,401100.0,15.8692,15.8912,15.8619,15.8765,401100.0
2009-05-28 12:40:00,21.68,21.69,21.61,21.63,195600.0,15.8838,15.8912,15.8326,15.8472,195600.0
2009-05-28 12:50:00,21.63,21.64,21.57,21.61,732400.0,15.8472,15.8545,15.8033,15.8326,732400.0
2009-05-28 13:00:00,21.62,21.76,21.61,21.73,370000.0,15.8399,15.9425,15.8326,15.9205,370000.0
2009-05-28 13:10:00,21.72,21.95,21.72,21.93,344600.0,15.9132,16.0817,15.9132,16.067,344600.0
2009-05-28 13:20:00,21.94,21.98,21.91,21.92,171900.0,16.0743,16.1036,16.0524,16.0597,171900.0
2009-05-28 13:30:00,21.93,21.97,21.9,21.94,155100.0,16.067,16.0963,16.045,16.0743,155100.0
2009-05-28 13:40:00,21.94,21.96,21.91,21.92,65000.0,16.0743,16.089,16.0524,16.0597,65000.0
2009-05-28 13:50:00,21.92,21.94,21.81,21.88,72300.0,16.0597,16.0743,15.9791,16.0304,72300.0
2009-05-28 14:00:00,21.87,21.93,21.86,21.92,192500.0,16.0231,16.067,16.0157,16.0597,192500.0
2009-05-28 14:10:00,21.93,21.95,21.9,21.94,103900.0,16.067,16.0817,16.045,16.0743,103900.0
2009-05-28 14:20:00,21.95,22.05,21.95,22.01,238100.0,16.0817,16.1549,16.0817,16.1256,238100.0
2009-05-28 14:30:00,22.01,22.09,22.0,22.04,87100.0,16.1256,16.1842,16.1183,16.1476,87100.0
2009-05-28 14:40:00,22.05,22.05,21.96,22.01,165500.0,16.1549,16.1549,16.089,16.1256,165500.0
2009-05-28 14:50:00,22.0,22.05,21.98,22.02,189100.0,16.1183,16.1549,16.1036,16.1329,189100.0
2009-05-28 15:00:00,22.03,22.06,21.99,21.99,129200.0,16.1403,16.1623,16.111,16.111,129200.0
2009-05-28 15:10:00,21.98,21.99,21.92,21.98,170900.0,16.1036,16.111,16.0597,16.1036,170900.0
2009-05-28 15:20:00,21.97,21.98,21.9,21.98,220400.0,16.0963,16.1036,16.045,16.1036,220400.0
2009-05-28 15:30:00,21.98,22.0,21.92,21.98,309600.0,16.1036,16.1183,16.0597,16.1036,309600.0
2009-05-28 15:40:00,21.97,22.03,21.93,22.01,379700.0,16.0963,16.1403,16.067,16.1256,379700.0
2009-05-28 15:50:00,22.0,22.04,21.92,21.96,574700.0,16.1183,16.1476,16.0597,16.089,574700.0
2009-05-29 09:30:00,22.16,22.18,21.91,22.17,329900.0,16.2355,16.2502,16.0524,16.2428,329900.0
2009-05-29 09:40:00,22.17,22.26,21.95,21.96,748800.0,16.2428,16.3088,16.0817,16.089,748800.0
2009-05-29 09:50:00,21.96,22.04,21.93,22.02,247600.0,16.089,16.1476,16.067,16.1329,247600.0
2009-05-29 10:00:00,22.03,22.08,21.99,22.06,434300.0,16.1403,16.1769,16.111,16.1623,434300.0
2009-05-29 10:10:00,22.05,22.13,22.01,22.12,254300.0,16.1549,16.2135,16.1256,16.2062,254300.0
2009-05-29 10:20:00,22.11,22.19,22.11,22.19,124700.0,16.1989,16.2575,16.1989,16.2575,124700.0
2009-05-29 10:30:00,22.18,22.19,22.12,22.17,188400.0,16.2502,16.2575,16.2062,16.2428,188400.0
2009-05-29 10:40:00,22.17,22.2,22.07,22.12,735700.0,16.2428,16.2648,16.1696,16.2062,735700.0
2009-05-29 10:50:00,22.12,22.18,22.1,22.14,96800.0,16.2062,16.2502,16.1916,16.2209,96800.0
2009-05-29 11:00:00,22.13,22.15,22.06,22.08,153400.0,16.2135,16.2282,16.1623,16.1769,153400.0
2009-05-29 11:10:00,22.08,22.08,22.03,22.05,423900.0,16.1769,16.1769,16.1403,16.1549,423900.0
2009-05-29 11:20:00,22.04,22.15,22.03,22.04,163400.0,16.1476,16.2282,16.1403,16.1476,163400.0
2009-05-29 11:30:00,22.03,22.06,22.0,22.0,132600.0,16.1403,16.1623,16.1183,16.1183,132600.0
2009-05-29 11:40:00,22.0,22.07,21.99,22.06,226100.0,16.1183,16.1696,16.111,16.1623,226100.0
2009-05-29 11:50:00,22.06,22.07,22.0,22.03,156500.0,16.1623,16.1696,16.1183,16.1403,156500.0
2009-05-29 12:00:00,22.03,22.07,22.02,22.05,311900.0,16.1403,16.1696,16.1329,16.1549,311900.0
2009-05-29 12:10:00,22.05,22.12,22.05,22.12,128300.0,16.1549,16.2062,16.1549,16.2062,128300.0
2009-05-29 12:20:00,22.11,22.15,22.09,22.14,135000.0,16.1989,16.2282,16.1842,16.2209,135000.0
2009-05-29 12:30:00,22.15,22.15,22.11,22.11,145800.0,16.2282,16.2282,16.1989,16.1989,145800.0
2009-05-29 12:40:00,22.11,22.15,22.08,22.11,195100.0,16.1989,16.2282,16.1769,16.1989,195100.0
2009-05-29 12:50:00,22.11,22.14,22.11,22.11,71200.0,16.1989,16.2209,16.1989,16.1989,71200.0
2009-05-29 13:00:00,22.12,22.17,22.11,22.13,147700.0,16.2062,16.2428,16.1989,16.2135,147700.0
2009-05-29 13:10:00,22.14,22.15,22.13,22.15,80600.0,16.2209,16.2282,16.2135,16.2282,80600.0
2009-05-29 13:20:00,22.15,22.17,22.15,22.17,30200.0,16.2282,16.2428,16.2282,16.2428,30200.0
2009-05-29 13:30:00,22.17,22.23,22.17,22.21,425400.0,16.2428,16.2868,16.2428,16.2722,425400.0
2009-05-29 13:40:00,22.21,22.24,22.2,22.21,73200.0,16.2722,16.2941,16.2648,16.2722,73200.0
2009-05-29 13:50:00,22.21,22.22,22.17,22.2,99100.0,16.2722,16.2795,16.2428,16.2648,99100.0
2009-05-29 14:00:00,22.2,22.21,22.17,22.19,46500.0,16.2648,16.2722,16.2428,16.2575,46500.0
2009-05-29 14:10:00,22.2,22.24,22.2,22.22,54500.0,16.2648,16.2941,16.2648,16.2795,54500.0
2009-05-29 14:20:00,22.23,22.23,22.18,22.19,94000.0,16.2868,16.2868,16.2502,16.2575,94000.0
2009-05-29 14:30:00,22.2,22.2,22.14,22.15,56400.0,16.2648,16.2648,16.2209,16.2282,56400.0
2009-05-29 14:40:00,22.16,22.17,22.12,22.12,57400.0,16.2355,16.2428,16.2062,16.2062,57400.0
2009-05-29 14:50:00,22.12,22.13,22.06,22.12,233400.0,16.2062,16.2135,16.1623,16.2062,233400.0
2009-05-29 15:00:00,22.12,22.17,22.09,22.17,144300.0,16.2062,16.2428,16.1842,16.2428,144300.0
2009-05-29 15:10:00,22.17,22.18,22.14,22.18,149800.0,16.2428,16.2502,16.2209,16.2502,149800.0
2009-05-29 15:20:00,22.19,22.19,22.12,22.17,222800.0,16.2575,16.2575,16.2062,16.2428,222800.0
2009-05-29 15:30:00,22.17,22.18,22.12,22.17,731600.0,16.2428,16.2502,16.2062,16.2428,731600.0
2009-05-29 15:40:00,22.17,22.26,22.15,22.23,615400.0,16.2428,16.3088,16.2282,16.2868,615400.0
2009-05-29 15:50:00,22.24,22.5,22.21,22.48,1338900.0,16.2941,16.4846,16.2722,16.47,1338900.0
2009-06-01 09:30:00,22.97,23.11,22.77,22.89,637800.0,16.829,16.9315,16.6824,16.7704,637800.0
2009-06-01 09:40:00,22.89,23.11,22.89,23.08,506900.0,16.7704,16.9315,16.7704,16.9096,506900.0
2009-06-01 09:50:00,23.09,23.17,23.08,23.1,656500.0,16.9169,16.9755,16.9096,16.9242,656500.0
2009-06-01 10:00:00,23.1,23.32,23.1,23.29,828400.0,16.9242,17.0854,16.9242,17.0634,828400.0
2009-06-01 10:10:00,23.29,23.39,23.28,23.39,1253200.0,17.0634,17.1367,17.0561,17.1367,1253200.0
2009-06-01 10:20:00,23.38,23.42,23.33,23.33,961900.0,17.1294,17.1587,17.0927,17.0927,961900.0
2009-06-01 10:30:00,23.33,23.38,23.29,23.37,966600.0,17.0927,17.1294,17.0634,17.122,966600.0
2009-06-01 10:40:00,23.37,23.38,23.31,23.33,143100.0,17.122,17.1294,17.0781,17.0927,143100.0
2009-06-01 10:50:00,23.33,23.41,23.33,23.38,298800.0,17.0927,17.1513,17.0927,17.1294,298800.0
2009-06-01 11:00:00,23.39,23.43,23.38,23.4,807400.0,17.1367,17.166,17.1294,17.144,807400.0
2009-06-01 11:10:00,23.4,23.42,23.35,23.36,145400.0,17.144,17.1587,17.1074,17.1147,145400.0
2009-06-01 11:20:00,23.36,23.41,23.35,23.41,296300.0,17.1147,17.1513,17.1074,17.1513,296300.0
2009-06-01 11:30:00,23.41,23.43,23.39,23.41,350900.0,17.1513,17.166,17.1367,17.1513,350900.0
2009-06-01 11:40:00,23.42,23.45,23.4,23.44,429400.0,17.1587,17.1806,17.144,17.1733,429400.0
2009-06-01 11:50:00,23.43,23.48,23.4,23.47,112700.0,17.166,17.2026,17.144,17.1953,112700.0
2009-06-01 12:00:00,23.46,23.47,23.43,23.46,153900.0,17.188,17.1953,17.166,17.188,153900.0
2009-06-01 12:10:00,23.46,23.47,23.44,23.45,63200.0,17.188,17.1953,17.1733,17.1806,63200.0
2009-06-01 12:20:00,23.45,23.5,23.44,23.5,151100.0,17.1806,17.2173,17.1733,17.2173,151100.0
2009-06-01 12:30:00,23.5,23.5,23.48,23.48,318000.0,17.2173,17.2173,17.2026,17.2026,318000.0
2009-06-01 12:40:00,23.49,23.51,23.48,23.5,286500.0,17.2099,17.2246,17.2026,17.2173,286500.0
2009-06-01 12:50:00,23.5,23.51,23.43,23.44,189200.0,17.2173,17.2246,17.166,17.1733,189200.0
2009-06-01 13:00:00,23.43,23.43,23.36,23.38,207300.0,17.166,17.166,17.1147,17.1294,207300.0
2009-06-01 13:10:00,23.39,23.39,23.36,23.38,95400.0,17.1367,17.1367,17.1147,17.1294,95400.0
2009-06-01 13:20:00,23.39,23.42,23.38,23.42,47000.0,17.1367,17.1587,17.1294,17.1587,47000.0
2009-06-01 13:30:00,23.41,23.43,23.4,23.43,282400.0,17.1513,17.166,17.144,17.166,282400.0
2009-06-01 13:40:00,23.43,23.5,23.43,23.48,308100.0,17.166,17.2173,17.166,17.2026,308100.0
2009-06-01 13:50:00,23.48,23.54,23.47,23.53,597400.0,17.2026,17.2466,17.1953,17.2393,597400.0
2009-06-01 14:00:00,23.54,23.57,23.51,23.52,204700.0,17.2466,17.2686,17.2246,17.2319,204700.0
2009-06-01 14:10:00,23.51,23.54,23.5,23.51,329800.0,17.2246,17.2466,17.2173,17.2246,329800.0
2009-06-01 14:20:00,23.51,23.58,23.5,23.54,330600.0,17.2246,17.2759,17.2173,17.2466,330600.0
2009-06-01 14:30:00,23.54,23.55,23.49,23.52,352500.0,17.2466,17.2539,17.2099,17.2319,352500.0
2009-06-01 14:40:00,23.52,23.55,23.49,23.5,242600.0,17.2319,17.2539,17.2099,17.2173,242600.0
2009-06-01 14:50:00,23.5,23.51,23.47,23.51,285800.0,17.2173,17.2246,17.1953,17.2246,285800.0
2009-06-01 15:00:00,23.5,23.52,23.43,23.45,189800.0,17.2173,17.2319,17.166,17.1806,189800.0
2009-06-01 15:10:00,23.45,23.46,23.39,23.4,607000.0,17.1806,17.188,17.1367,17.144,607000.0
2009-06-01 15:20:00,23.41,23.5,23.4,23.5,439400.0,17.1513,17.2173,17.144,17.2173,439400.0
2009-06-01 15:30:00,23.51,23.53,23.48,23.51,557200.0,17.2246,17.2393,17.2026,17.2246,557200.0
2009-06-01 15:40:00,23.51,23.54,23.43,23.47,913600.0,17.2246,17.2466,17.166,17.1953,913600.0
2009-06-01 15:50:00,23.47,23.55,23.39,23.55,2603100.0,17.1953,17.2539,17.1367,17.2539,2603100.0
2009-06-02 09:30:00,23.39,23.58,23.37,23.57,171000.0,17.1367,17.2759,17.122,17.2686,171000.0
2009-06-02 09:40:00,23.57,23.63,23.51,23.54,225600.0,17.2686,17.3125,17.2246,17.2466,225600.0
2009-06-02 09:50:00,23.54,23.61,23.52,23.6,142300.0,17.2466,17.2979,17.2319,17.2905,142300.0
2009-06-02 10:00:00,23.6,23.75,23.6,23.71,756800.0,17.2905,17.4004,17.2905,17.3711,756800.0
2009-06-02 10:10:00,23.72,23.73,23.61,23.62,762700.0,17.3785,17.3858,17.2979,17.3052,762700.0
2009-06-02 10:20:00,23.63,23.69,23.59,23.68,202400.0,17.3125,17.3565,17.2832,17.3491,202400.0
2009-06-02 10:30:00,23.68,23.69,23.6,23.64,170300.0,17.3491,17.3565,17.2905,17.3198,170300.0
2009-06-02 10:40:00,23.64,23.67,23.59,23.63,95800.0,17.3198,17.3418,17.2832,17.3125,95800.0
2009-06-02 10:50:00,23.63,23.65,23.56,23.58,878800.0,17.3125,17.3272,17.2612,17.2759,878800.0
2009-06-02 11:00:00,23.58,23.61,23.55,23.56,313900.0,17.2759,17.2979,17.2539,17.2612,313900.0
2009-06-02 11:10:00,23.56,23.58,23.52,23.57,428200.0,17.2612,17.2759,17.2319,17.2686,428200.0
2009-06-02 11:20:00,23.57,23.61,23.56,23.56,138100.0,17.2686,17.2979,17.2612,17.2612,138100.0
2009-06-02 11:30:00,23.55,23.56,23.44,23.44,227900.0,17.2539,17.2612,17.1733,17.1733,227900.0
2009-06-02 11:40:00,23.45,23.48,23.43,23.44,50900.0,17.1806,17.2026,17.166,17.1733,50900.0
2009-06-02 11:50:00,23.44,23.5,23.44,23.47,108400.0,17.1733,17.2173,17.1733,17.1953,108400.0
2009-06-02 12:00:00,23.47,23.51,23.46,23.48,341900.0,17.1953,17.2246,17.188,17.2026,341900.0
2009-06-02 12:10:00,23.49,23.51,23.47,23.5,147000.0,17.2099,17.2246,17.1953,17.2173,147000.0
2009-06-02 12:20:00,23.5,23.5,23.42,23.43,251300.0,17.2173,17.2173,17.1587,17.166,251300.0
2009-06-02 12:30:00,23.43,23.48,23.41,23.48,64600.0,17.166,17.2026,17.1513,17.2026,64600.0
2009-06-02 12:40:00,23.48,23.48,23.45,23.46,196000.0,17.2026,17.2026,17.1806,17.188,196000.0
2009-06-02 12:50:00,23.45,23.52,23.45,23.51,348900.0,17.1806,17.2319,17.1806,17.2246,348900.0
2009-06-02 13:00:00,23.5,23.51,23.48,23.51,51700.0,17.2173,17.2246,17.2026,17.2246,51700.0
2009-06-02 13:10:00,23.51,23.52,23.48,23.5,105700.0,17.2246,17.2319,17.2026,17.2173,105700.0
2009-06-02 13:20:00,23.5,23.57,23.49,23.55,87800.0,17.2173,17.2686,17.2099,17.2539,87800.0
2009-06-02 13:30:00,23.55,23.59,23.55,23.56,71700.0,17.2539,17.2832,17.2539,17.2612,71700.0
2009-06-02 13:40:00,23.57,23.61,23.56,23.59,67500.0,17.2686,17.2979,17.2612,17.2832,67500.0
2009-06-02 13:50:00,23.59,23.6,23.56,23.59,78900.0,17.2832,17.2905,17.2612,17.2832,78900.0
2009-06-02 14:00:00,23.59,23.59,23.52,23.55,94900.0,17.2832,17.2832,17.2319,17.2539,94900.0
2009-06-02 14:10:00,23.54,23.63,23.54,23.61,211400.0,17.2466,17.3125,17.2466,17.2979,211400.0
2009-06-02 14:20:00,23.62,23.67,23.61,23.64,189900.0,17.3052,17.3418,17.2979,17.3198,189900.0
2009-06-02 14:30:00,23.65,23.66,23.61,23.63,71900.0,17.3272,17.3345,17.2979,17.3125,71900.0
2009-06-02 14:40:00,23.63,23.68,23.62,23.65,168600.0,17.3125,17.3491,17.3052,17.3272,168600.0
2009-06-02 14:50:00,23.65,23.68,23.63,23.65,195000.0,17.3272,17.3491,17.3125,17.3272,195000.0
2009-06-02 15:00:00,23.63,23.7,23.63,23.68,216700.0,17.3125,17.3638,17.3125,17.3491,216700.0
2009-06-02 15:10:00,23.69,23.69,23.64,23.65,133200.0,17.3565,17.3565,17.3198,17.3272,133200.0
2009-06-02 15:20:00,23.64,23.69,23.61,23.63,246400.0,17.3198,17.3565,17.2979,17.3125,246400.0
2009-06-02 15:30:00,23.63,23.69,23.59,23.67,218100.0,17.3125,17.3565,17.2832,17.3418,218100.0
2009-06-02 15:40:00,23.67,23.67,23.62,23.66,392800.0,17.3418,17.3418,17.3052,17.3345,392800.0
2009-06-02 15:50:00,23.66,23.67,23.51,23.56,1656200.0,17.3345,17.3418,17.2246,17.2612,1656200.0
2009-06-03 09:30:00,23.26,23.46,23.26,23.38,1223600.0,17.0414,17.188,17.0414,17.1294,1223600.0
2009-06-03 09:40:00,23.38,23.38,23.24,23.29,299800.0,17.1294,17.1294,17.0268,17.0634,299800.0
2009-06-03 09:50:00,23.29,23.31,23.13,23.18,432000.0,17.0634,17.0781,16.9462,16.9828,432000.0
2009-06-03 10:00:00,23.19,23.19,23.11,23.16,1474300.0,16.9902,16.9902,16.9315,16.9682,1474300.0
2009-06-03 10:10:00,23.16,23.19,23.09,23.1,498100.0,16.9682,16.9902,16.9169,16.9242,498100.0
2009-06-03 10:20:00,23.09,23.14,23.05,23.14,304800.0,16.9169,16.9535,16.8876,16.9535,304800.0
2009-06-03 10:30:00,23.13,23.13,23.1,23.11,274200.0,16.9462,16.9462,16.9242,16.9315,274200.0
2009-06-03 10:40:00,23.11,23.16,23.09,23.13,281600.0,16.9315,16.9682,16.9169,16.9462,281600.0
2009-06-03 10:50:00,23.13,23.19,23.13,23.17,241900.0,16.9462,16.9902,16.9462,16.9755,241900.0
2009-06-03 11:00:00,23.17,23.17,23.12,23.13,172600.0,16.9755,16.9755,16.9389,16.9462,172600.0
2009-06-03 11:10:00,23.13,23.14,23.09,23.11,277200.0,16.9462,16.9535,16.9169,16.9315,277200.0
2009-06-03 11:20:00,23.11,23.21,23.11,23.14,505200.0,16.9315,17.0048,16.9315,16.9535,505200.0
2009-06-03 11:30:00,23.14,23.17,23.13,23.16,291400.0,16.9535,16.9755,16.9462,16.9682,291400.0
2009-06-03 11:40:00,23.16,23.2,23.14,23.16,145600.0,16.9682,16.9975,16.9535,16.9682,145600.0
2009-06-03 11:50:00,23.16,23.16,23.12,23.12,193100.0,16.9682,16.9682,16.9389,16.9389,193100.0
2009-06-03 12:00:00,23.12,23.14,23.1,23.12,141800.0,16.9389,16.9535,16.9242,16.9389,141800.0
2009-06-03 12:10:00,23.12,23.16,23.11,23.15,817700.0,16.9389,16.9682,16.9315,16.9608,817700.0
2009-06-03 12:20:00,23.15,23.16,23.1,23.11,168200.0,16.9608,16.9682,16.9242,16.9315,168200.0
2009-06-03 12:30:00,23.1,23.12,23.08,23.12,51600.0,16.9242,16.9389,16.9096,16.9389,51600.0
2009-06-03 12:40:00,23.12,23.13,23.1,23.12,70000.0,16.9389,16.9462,16.9242,16.9389,70000.0
2009-06-03 12:50:00,23.12,23.12,23.06,23.08,94200.0,16.9389,16.9389,16.8949,16.9096,94200.0
2009-06-03 13:00:00,23.07,23.07,23.04,23.04,131100.0,16.9022,16.9022,16.8803,16.8803,131100.0
2009-06-03 13:10:00,23.04,23.04,23.02,23.04,71400.0,16.8803,16.8803,16.8656,16.8803,71400.0
2009-06-03 13:20:00,23.03,23.03,22.99,23.0,50200.0,16.8729,16.8729,16.8436,16.8509,50200.0
2009-06-03 13:30:00,23.0,23.0,22.96,22.98,44800.0,16.8509,16.8509,16.8216,16.8363,44800.0
2009-06-03 13:40:00,22.98,22.98,22.9,22.91,270500.0,16.8363,16.8363,16.7777,16.785,270500.0
2009-06-03 13:50:00,22.91,22.96,22.91,22.95,63700.0,16.785,16.8216,16.785,16.8143,63700.0
2009-06-03 14:00:00,22.96,22.98,22.95,22.96,124900.0,16.8216,16.8363,16.8143,16.8216,124900.0
2009-06-03 14:10:00,22.95,22.99,22.94,22.98,489100.0,16.8143,16.8436,16.807,16.8363,489100.0
2009-06-03 14:20:00,22.99,22.99,22.96,22.97,99700.0,16.8436,16.8436,16.8216,16.829,99700.0
2009-06-03 14:30:00,22.96,22.97,22.93,22.95,141700.0,16.8216,16.829,16.7997,16.8143,141700.0
2009-06-03 14:40:00,22.94,22.95,22.9,22.93,617500.0,16.807,16.8143,16.7777,16.7997,617500.0
2009-06-03 14:50:00,22.93,23.01,22.92,23.0,210500.0,16.7997,16.8583,16.7923,16.8509,210500.0
2009-06-03 15:00:00,22.98,23.04,22.98,23.03,126800.0,16.8363,16.8803,16.8363,16.8729,126800.0
2009-06-03 15:10:00,23.04,23.04,23.0,23.01,58300.0,16.8803,16.8803,16.8509,16.8583,58300.0
2009-06-03 15:20:00,23.01,23.02,22.95,22.95,207200.0,16.8583,16.8656,16.8143,16.8143,207200.0
2009-06-03 15:30:00,22.95,22.99,22.91,22.94,437100.0,16.8143,16.8436,16.785,16.807,437100.0
2009-06-03 15:40:00,22.95,23.07,22.95,23.05,734400.0,16.8143,16.9022,16.8143,16.8876,734400.0
2009-06-03 15:50:00,23.05,23.13,23.03,23.11,1398600.0,16.8876,16.9462,16.8729,16.9315,1398600.0
2009-06-04 09:30:00,23.26,23.26,23.17,23.24,305400.0,17.0414,17.0414,16.9755,17.0268,305400.0
2009-06-04 09:40:00,23.25,23.31,23.14,23.16,262000.0,17.0341,17.0781,16.9535,16.9682,262000.0
2009-06-04 09:50:00,23.16,23.21,23.09,23.21,114900.0,16.9682,17.0048,16.9169,17.0048,114900.0
2009-06-04 10:00:00,23.2,23.21,23.06,23.1,247700.0,16.9975,17.0048,16.8949,16.9242,247700.0
2009-06-04 10:10:00,23.1,23.14,23.09,23.12,100200.0,16.9242,16.9535,16.9169,16.9389,100200.0
2009-06-04 10:20:00,23.13,23.28,23.13,23.25,275200.0,16.9462,17.0561,16.9462,17.0341,275200.0
2009-06-04 10:30:00,23.25,23.3,23.22,23.28,172200.0,17.0341,17.0707,17.0121,17.0561,172200.0
2009-06-04 10:40:00,23.28,23.31,23.25,23.3,75700.0,17.0561,17.0781,17.0341,17.0707,75700.0
2009-06-04 10:50:00,23.31,23.41,23.31,23.38,441500.0,17.0781,17.1513,17.0781,17.1294,441500.0
2009-06-04 11:00:00,23.38,23.4,23.35,23.38,128100.0,17.1294,17.144,17.1074,17.1294,128100.0
2009-06-04 11:10:00,23.38,23.42,23.36,23.41,241400.0,17.1294,17.1587,17.1147,17.1513,241400.0
2009-06-04 11:20:00,23.41,23.42,23.36,23.36,84000.0,17.1513,17.1587,17.1147,17.1147,84000.0
2009-06-04 11:30:00,23.37,23.38,23.33,23.37,70500.0,17.122,17.1294,17.0927,17.122,70500.0
2009-06-04 11:40:00,23.36,23.37,23.34,23.37,42200.0,17.1147,17.122,17.1,17.122,42200.0
2009-06-04 11:50:00,23.37,23.38,23.33,23.33,68400.0,17.122,17.1294,17.0927,17.0927,68400.0
2009-06-04 12:00:00,23.33,23.33,23.28,23.3,113100.0,17.0927,17.0927,17.0561,17.0707,113100.0
2009-06-04 12:10:00,23.3,23.33,23.28,23.32,104300.0,17.0707,17.0927,17.0561,17.0854,104300.0
2009-06-04 12:20:00,23.32,23.38,23.32,23.37,43800.0,17.0854,17.1294,17.0854,17.122,43800.0
2009-06-04 12:30:00,23.38,23.39,23.37,23.38,80800.0,17.1294,17.1367,17.122,17.1294,80800.0
2009-06-04 12:40:00,23.38,23.42,23.38,23.39,70400.0,17.1294,17.1587,17.1294,17.1367,70400.0
2009-06-04 12:50:00,23.39,23.41,23.31,23.4,267000.0,17.1367,17.1513,17.0781,17.144,267000.0
2009-06-04 13:00:00,23.4,23.42,23.39,23.42,103900.0,17.144,17.1587,17.1367,17.1587,103900.0
2009-06-04 13:10:00,23.42,23.45,23.42,23.44,115300.0,17.1587,17.1806,17.1587,17.1733,115300.0
2009-06-04 13:20:00,23.44,23.47,23.44,23.45,70200.0,17.1733,17.1953,17.1733,17.1806,70200.0
2009-06-04 13:30:00,23.45,23.52,23.45,23.51,69000.0,17.1806,17.2319,17.1806,17.2246,69000.0
2009-06-04 13:40:00,23.51,23.52,23.47,23.51,42600.0,17.2246,17.2319,17.1953,17.2246,42600.0
2009-06-04 13:50:00,23.5,23.51,23.46,23.5,313900.0,17.2173,17.2246,17.188,17.2173,313900.0
2009-06-04 14:00:00,23.5,23.54,23.48,23.53,431800.0,17.2173,17.2466,17.2026,17.2393,431800.0
2009-06-04 14:10:00,23.53,23.53,23.49,23.52,114900.0,17.2393,17.2393,17.2099,17.2319,114900.0
2009-06-04 14:20:00,23.51,23.54,23.51,23.53,173400.0,17.2246,17.2466,17.2246,17.2393,173400.0
2009-06-04 14:30:00,23.54,23.55,23.49,23.5,137600.0,17.2466,17.2539,17.2099,17.2173,137600.0
2009-06-04 14:40:00,23.51,23.56,23.49,23.54,486500.0,17.2246,17.2612,17.2099,17.2466,486500.0
2009-06-04 14:50:00,23.54,23.56,23.5,23.53,346800.0,17.2466,17.2612,17.2173,17.2393,346800.0
2009-06-04 15:00:00,23.52,23.53,23.47,23.49,180800.0,17.2319,17.2393,17.1953,17.2099,180800.0
2009-06-04 15:10:00,23.48,23.53,23.48,23.53,169100.0,17.2026,17.2393,17.2026,17.2393,169100.0
2009-06-04 15:20:00,23.53,23.57,23.53,23.56,119400.0,17.2393,17.2686,17.2393,17.2612,119400.0
2009-06-04 15:30:00,23.55,23.58,23.51,23.55,248700.0,17.2539,17.2759,17.2246,17.2539,248700.0
2009-06-04 15:40:00,23.55,23.56,23.48,23.5,488400.0,17.2539,17.2612,17.2026,17.2173,488400.0
2009-06-04 15:50:00,23.5,23.56,23.48,23.53,927900.0,17.2173,17.2612,17.2026,17.2393,927900.0
2009-06-05 09:30:00,24.02,24.07,23.8,24.02,273900.0,17.5982,17.6349,17.4371,17.5982,273900.0
2009-06-05 09:40:00,24.01,24.08,23.83,23.84,728500.0,17.5909,17.6422,17.459,17.4664,728500.0
2009-06-05 09:50:00,23.83,23.9,23.78,23.84,358800.0,17.459,17.5103,17.4224,17.4664,358800.0
2009-06-05 10:00:00,23.83,23.87,23.68,23.68,612800.0,17.459,17.4884,17.3491,17.3491,612800.0
2009-06-05 10:10:00,23.69,23.72,23.6,23.71,403400.0,17.3565,17.3785,17.2905,17.3711,403400.0
2009-06-05 10:20:00,23.72,23.81,23.71,23.79,350800.0,17.3785,17.4444,17.3711,17.4297,350800.0
2009-06-05 10:30:00,23.78,23.88,23.74,23.85,317500.0,17.4224,17.4957,17.3931,17.4737,317500.0
2009-06-05 10:40:00,23.85,23.95,23.85,23.91,364000.0,17.4737,17.547,17.4737,17.5177,364000.0
2009-06-05 10:50:00,23.91,23.94,23.87,23.94,241900.0,17.5177,17.5396,17.4884,17.5396,241900.0
2009-06-05 11:00:00,23.94,24.02,23.93,24.0,526200.0,17.5396,17.5982,17.5323,17.5836,526200.0
2009-06-05 11:10:00,24.0,24.0,23.93,23.96,344100.0,17.5836,17.5836,17.5323,17.5543,344100.0
2009-06-05 11:20:00,23.96,24.0,23.91,23.92,174900.0,17.5543,17.5836,17.5177,17.525,174900.0
2009-06-05 11:30:00,23.92,23.92,23.85,23.86,186200.0,17.525,17.525,17.4737,17.481,186200.0
2009-06-05 11:40:00,23.86,23.89,23.82,23.85,916300.0,17.481,17.503,17.4517,17.4737,916300.0
2009-06-05 11:50:00,23.84,23.88,23.79,23.88,284700.0,17.4664,17.4957,17.4297,17.4957,284700.0
2009-06-05 12:00:00,23.88,23.9,23.84,23.85,133700.0,17.4957,17.5103,17.4664,17.4737,133700.0
2009-06-05 12:10:00,23.84,23.86,23.81,23.84,565800.0,17.4664,17.481,17.4444,17.4664,565800.0
2009-06-05 12:20:00,23.84,23.93,23.82,23.9,142000.0,17.4664,17.5323,17.4517,17.5103,142000.0
2009-06-05 12:30:00,23.9,23.92,23.87,23.91,140400.0,17.5103,17.525,17.4884,17.5177,140400.0
2009-06-05 12:40:00,23.92,23.92,23.89,23.91,197100.0,17.525,17.525,17.503,17.5177,197100.0
2009-06-05 12:50:00,23.9,23.92,23.87,23.91,542900.0,17.5103,17.525,17.4884,17.5177,542900.0
2009-06-05 13:00:00,23.91,23.92,23.9,23.9,96900.0,17.5177,17.525,17.5103,17.5103,96900.0
2009-06-05 13:10:00,23.9,23.9,23.84,23.87,256300.0,17.5103,17.5103,17.4664,17.4884,256300.0
2009-06-05 13:20:00,23.86,23.88,23.83,23.87,118500.0,17.481,17.4957,17.459,17.4884,118500.0
2009-06-05 13:30:00,23.86,23.89,23.86,23.86,56700.0,17.481,17.503,17.481,17.481,56700.0
2009-06-05 13:40:00,23.86,23.91,23.86,23.89,130900.0,17.481,17.5177,17.481,17.503,130900.0
2009-06-05 13:50:00,23.89,23.9,23.82,23.85,185800.0,17.503,17.5103,17.4517,17.4737,185800.0
2009-06-05 14:00:00,23.85,23.87,23.75,23.76,298700.0,17.4737,17.4884,17.4004,17.4078,298700.0
2009-06-05 14:10:00,23.76,23.79,23.7,23.71,119500.0,17.4078,17.4297,17.3638,17.3711,119500.0
2009-06-05 14:20:00,23.71,23.75,23.67,23.73,123300.0,17.3711,17.4004,17.3418,17.3858,123300.0
2009-06-05 14:30:00,23.72,23.75,23.66,23.72,230000.0,17.3785,17.4004,17.3345,17.3785,230000.0
2009-06-05 14:40:00,23.71,23.79,23.71,23.78,274900.0,17.3711,17.4297,17.3711,17.4224,274900.0
2009-06-05 14:50:00,23.78,23.82,23.77,23.78,63800.0,17.4224,17.4517,17.4151,17.4224,63800.0
2009-06-05 15:00:00,23.78,23.84,23.74,23.79,179900.0,17.4224,17.4664,17.3931,17.4297,179900.0
2009-06-05 15:10:00,23.8,23.82,23.75,23.81,336500.0,17.4371,17.4517,17.4004,17.4444,336500.0
2009-06-05 15:20:00,23.8,23.82,23.75,23.75,183900.0,17.4371,17.4517,17.4004,17.4004,183900.0
2009-06-05 15:30:00,23.75,23.84,23.74,23.84,251300.0,17.4004,17.4664,17.3931,17.4664,251300.0
2009-06-05 15:40:00,23.84,23.86,23.7,23.72,375600.0,17.4664,17.481,17.3638,17.3785,375600.0
2009-06-05 15:50:00,23.72,23.78,23.71,23.74,678300.0,17.3785,17.4224,17.3711,17.3931,678300.0
2009-06-08 09:30:00,23.72,23.74,23.41,23.43,101600.0,17.3785,17.3931,17.1513,17.166,101600.0
2009-06-08 09:40:00,23.43,23.48,23.35,23.38,340300.0,17.166,17.2026,17.1074,17.1294,340300.0
2009-06-08 09:50:00,23.38,23.42,23.34,23.37,521900.0,17.1294,17.1587,17.1,17.122,521900.0
2009-06-08 10:00:00,23.37,23.45,23.33,23.44,108600.0,17.122,17.1806,17.0927,17.1733,108600.0
2009-06-08 10:10:00,23.44,23.45,23.34,23.37,293000.0,17.1733,17.1806,17.1,17.122,293000.0
2009-06-08 10:20:00,23.37,23.41,23.35,23.4,153800.0,17.122,17.1513,17.1074,17.144,153800.0
2009-06-08 10:30:00,23.4,23.5,23.39,23.5,131100.0,17.144,17.2173,17.1367,17.2173,131100.0
2009-06-08 10:40:00,23.51,23.53,23.5,23.5,41000.0,17.2246,17.2393,17.2173,17.2173,41000.0
2009-06-08 10:50:00,23.5,23.55,23.47,23.47,451700.0,17.2173,17.2539,17.1953,17.1953,451700.0
2009-06-08 11:00:00,23.47,23.5,23.41,23.42,396500.0,17.1953,17.2173,17.1513,17.1587,396500.0
2009-06-08 11:10:00,23.42,23.46,23.41,23.45,181800.0,17.1587,17.188,17.1513,17.1806,181800.0
2009-06-08 11:20:00,23.45,23.46,23.39,23.4,119100.0,17.1806,17.188,17.1367,17.144,119100.0
2009-06-08 11:30:00,23.4,23.45,23.38,23.45,88800.0,17.144,17.1806,17.1294,17.1806,88800.0
2009-06-08 11:40:00,23.44,23.45,23.39,23.4,397000.0,17.1733,17.1806,17.1367,17.144,397000.0
2009-06-08 11:50:00,23.4,23.42,23.37,23.4,247300.0,17.144,17.1587,17.122,17.144,247300.0
2009-06-08 12:00:00,23.4,23.41,23.36,23.38,242300.0,17.144,17.1513,17.1147,17.1294,242300.0
2009-06-08 12:10:00,23.37,23.38,23.33,23.35,216200.0,17.122,17.1294,17.0927,17.1074,216200.0
2009-06-08 12:20:00,23.35,23.36,23.33,23.35,60100.0,17.1074,17.1147,17.0927,17.1074,60100.0
2009-06-08 12:30:00,23.34,23.38,23.32,23.36,65300.0,17.1,17.1294,17.0854,17.1147,65300.0
2009-06-08 12:40:00,23.36,23.39,23.35,23.35,67900.0,17.1147,17.1367,17.1074,17.1074,67900.0
2009-06-08 12:50:00,23.35,23.37,23.35,23.36,38900.0,17.1074,17.122,17.1074,17.1147,38900.0
2009-06-08 13:00:00,23.36,23.41,23.36,23.4,64600.0,17.1147,17.1513,17.1147,17.144,64600.0
2009-06-08 13:10:00,23.41,23.42,23.37,23.41,53400.0,17.1513,17.1587,17.122,17.1513,53400.0
2009-06-08 13:20:00,23.41,23.42,23.38,23.4,19700.0,17.1513,17.1587,17.1294,17.144,19700.0
2009-06-08 13:30:00,23.41,23.42,23.39,23.41,36900.0,17.1513,17.1587,17.1367,17.1513,36900.0
2009-06-08 13:40:00,23.41,23.49,23.4,23.49,132500.0,17.1513,17.2099,17.144,17.2099,132500.0
2009-06-08 13:50:00,23.48,23.48,23.43,23.46,28000.0,17.2026,17.2026,17.166,17.188,28000.0
2009-06-08 14:00:00,23.45,23.48,23.44,23.44,275000.0,17.1806,17.2026,17.1733,17.1733,275000.0
2009-06-08 14:10:00,23.45,23.46,23.43,23.44,55400.0,17.1806,17.188,17.166,17.1733,55400.0
2009-06-08 14:20:00,23.43,23.45,23.42,23.45,56000.0,17.166,17.1806,17.1587,17.1806,56000.0
2009-06-08 14:30:00,23.45,23.5,23.45,23.49,71800.0,17.1806,17.2173,17.1806,17.2099,71800.0
2009-06-08 14:40:00,23.49,23.5,23.44,23.48,118500.0,17.2099,17.2173,17.1733,17.2026,118500.0
2009-06-08 14:50:00,23.49,23.5,23.45,23.49,52700.0,17.2099,17.2173,17.1806,17.2099,52700.0
2009-06-08 15:00:00,23.49,23.54,23.49,23.53,53600.0,17.2099,17.2466,17.2099,17.2393,53600.0
2009-06-08 15:10:00,23.53,23.62,23.51,23.61,231500.0,17.2393,17.3052,17.2246,17.2979,231500.0
2009-06-08 15:20:00,23.61,23.79,23.61,23.75,640700.0,17.2979,17.4297,17.2979,17.4004,640700.0
2009-06-08 15:30:00,23.75,23.92,23.75,23.8,747200.0,17.4004,17.525,17.4004,17.4371,747200.0
2009-06-08 15:40:00,23.81,23.84,23.77,23.79,554600.0,17.4444,17.4664,17.4151,17.4297,554600.0
2009-06-08 15:50:00,23.79,23.83,23.7,23.75,790200.0,17.4297,17.459,17.3638,17.4004,790200.0
2009-06-09 09:30:00,23.84,23.85,23.64,23.79,342500.0,17.4664,17.4737,17.3198,17.4297,342500.0
2009-06-09 09:40:00,23.79,23.87,23.75,23.83,241200.0,17.4297,17.4884,17.4004,17.459,241200.0
2009-06-09 09:50:00,23.83,23.83,23.66,23.66,292300.0,17.459,17.459,17.3345,17.3345,292300.0
2009-06-09 10:00:00,23.66,23.71,23.6,23.65,321100.0,17.3345,17.3711,17.2905,17.3272,321100.0
2009-06-09 10:10:00,23.64,23.68,23.6,23.62,271900.0,17.3198,17.3491,17.2905,17.3052,271900.0
2009-06-09 10:20:00,23.62,23.62,23.55,23.56,145300.0,17.3052,17.3052,17.2539,17.2612,145300.0
2009-06-09 10:30:00,23.57,23.61,23.55,23.6,137800.0,17.2686,17.2979,17.2539,17.2905,137800.0
2009-06-09 10:40:00,23.6,23.65,23.57,23.57,285300.0,17.2905,17.3272,17.2686,17.2686,285300.0
2009-06-09 10:50:00,23.57,23.57,23.53,23.57,200300.0,17.2686,17.2686,17.2393,17.2686,200300.0
2009-06-09 11:00:00,23.56,23.56,23.52,23.54,106900.0,17.2612,17.2612,17.2319,17.2466,106900.0
2009-06-09 11:10:00,23.54,23.56,23.53,23.53,67700.0,17.2466,17.2612,17.2393,17.2393,67700.0
2009-06-09 11:20:00,23.53,23.55,23.51,23.52,40300.0,17.2393,17.2539,17.2246,17.2319,40300.0
2009-06-09 11:30:00,23.52,23.54,23.51,23.52,47900.0,17.2319,17.2466,17.2246,17.2319,47900.0
2009-06-09 11:40:00,23.52,23.53,23.49,23.5,66600.0,17.2319,17.2393,17.2099,17.2173,66600.0
2009-06-09 11:50:00,23.5,23.51,23.49,23.5,43800.0,17.2173,17.2246,17.2099,17.2173,43800.0
2009-06-09 12:00:00,23.5,23.55,23.5,23.55,30700.0,17.2173,17.2539,17.2173,17.2539,30700.0
2009-06-09 12:10:00,23.54,23.55,23.53,23.54,48900.0,17.2466,17.2539,17.2393,17.2466,48900.0
2009-06-09 12:20:00,23.54,23.62,23.53,23.62,267000.0,17.2466,17.3052,17.2393,17.3052,267000.0
2009-06-09 12:30:00,23.62,23.64,23.61,23.63,462000.0,17.3052,17.3198,17.2979,17.3125,462000.0
2009-06-09 12:40:00,23.64,23.64,23.59,23.63,323400.0,17.3198,17.3198,17.2832,17.3125,323400.0
2009-06-09 12:50:00,23.63,23.63,23.6,23.61,183300.0,17.3125,17.3125,17.2905,17.2979,183300.0
2009-06-09 13:00:00,23.62,23.68,23.61,23.63,336900.0,17.3052,17.3491,17.2979,17.3125,336900.0
2009-06-09 13:10:00,23.63,23.63,23.57,23.59,194900.0,17.3125,17.3125,17.2686,17.2832,194900.0
2009-06-09 13:20:00,23.59,23.63,23.57,23.63,142200.0,17.2832,17.3125,17.2686,17.3125,142200.0
2009-06-09 13:30:00,23.62,23.63,23.58,23.63,389900.0,17.3052,17.3125,17.2759,17.3125,389900.0
2009-06-09 13:40:00,23.64,23.64,23.59,23.6,343800.0,17.3198,17.3198,17.2832,17.2905,343800.0
2009-06-09 13:50:00,23.6,23.69,23.6,23.68,78000.0,17.2905,17.3565,17.2905,17.3491,78000.0
2009-06-09 14:00:00,23.69,23.71,23.67,23.7,346800.0,17.3565,17.3711,17.3418,17.3638,346800.0
2009-06-09 14:10:00,23.7,23.73,23.67,23.73,211700.0,17.3638,17.3858,17.3418,17.3858,211700.0
2009-06-09 14:20:00,23.74,23.75,23.7,23.73,232800.0,17.3931,17.4004,17.3638,17.3858,232800.0
2009-06-09 14:30:00,23.74,23.78,23.73,23.74,356400.0,17.3931,17.4224,17.3858,17.3931,356400.0
2009-06-09 14:40:00,23.75,23.79,23.7,23.71,172400.0,17.4004,17.4297,17.3638,17.3711,172400.0
2009-06-09 14:50:00,23.71,23.74,23.69,23.71,154100.0,17.3711,17.3931,17.3565,17.3711,154100.0
2009-06-09 15:00:00,23.72,23.74,23.69,23.7,134000.0,17.3785,17.3931,17.3565,17.3638,134000.0
2009-06-09 15:10:00,23.69,23.7,23.64,23.68,240700.0,17.3565,17.3638,17.3198,17.3491,240700.0
2009-06-09 15:20:00,23.68,23.68,23.63,23.67,274300.0,17.3491,17.3491,17.3125,17.3418,274300.0
2009-06-09 15:30:00,23.66,23.74,23.64,23.73,539600.0,17.3345,17.3931,17.3198,17.3858,539600.0
2009-06-09 15:40:00,23.73,23.75,23.67,23.71,476600.0,17.3858,17.4004,17.3418,17.3711,476600.0
2009-06-09 15:50:00,23.71,23.74,23.69,23.71,1079700.0,17.3711,17.3931,17.3565,17.3711,1079700.0
2009-06-10 09:30:00,24.09,24.13,23.85,23.89,208200.0,17.6495,17.6788,17.4737,17.503,208200.0
2009-06-10 09:40:00,23.89,23.89,23.73,23.73,334000.0,17.503,17.503,17.3858,17.3858,334000.0
2009-06-10 09:50:00,23.73,23.8,23.69,23.8,1015500.0,17.3858,17.4371,17.3565,17.4371,1015500.0
2009-06-10 10:00:00,23.79,23.81,23.63,23.66,423700.0,17.4297,17.4444,17.3125,17.3345,423700.0
2009-06-10 10:10:00,23.66,23.68,23.53,23.55,2064700.0,17.3345,17.3491,17.2393,17.2539,2064700.0
2009-06-10 10:20:00,23.56,23.59,23.55,23.57,479800.0,17.2612,17.2832,17.2539,17.2686,479800.0
2009-06-10 10:30:00,23.57,23.59,23.52,23.53,1502300.0,17.2686,17.2832,17.2319,17.2393,1502300.0
2009-06-10 10:40:00,23.54,23.54,23.42,23.44,428100.0,17.2466,17.2466,17.1587,17.1733,428100.0
2009-06-10 10:50:00,23.44,23.48,23.43,23.47,120600.0,17.1733,17.2026,17.166,17.1953,120600.0
2009-06-10 11:00:00,23.46,23.47,23.41,23.44,79700.0,17.188,17.1953,17.1513,17.1733,79700.0
2009-06-10 11:10:00,23.43,23.46,23.37,23.4,672600.0,17.166,17.188,17.122,17.144,672600.0
2009-06-10 11:20:00,23.41,23.44,23.39,23.44,91700.0,17.1513,17.1733,17.1367,17.1733,91700.0
2009-06-10 11:30:00,23.44,23.44,23.41,23.42,43000.0,17.1733,17.1733,17.1513,17.1587,43000.0
2009-06-10 11:40:00,23.42,23.43,23.41,23.42,60300.0,17.1587,17.166,17.1513,17.1587,60300.0
2009-06-10 11:50:00,23.42,23.44,23.42,23.43,39500.0,17.1587,17.1733,17.1587,17.166,39500.0
2009-06-10 12:00:00,23.42,23.46,23.41,23.44,106300.0,17.1587,17.188,17.1513,17.1733,106300.0
2009-06-10 12:10:00,23.44,23.53,23.44,23.53,82100.0,17.1733,17.2393,17.1733,17.2393,82100.0
2009-06-10 12:20:00,23.53,23.54,23.47,23.49,107000.0,17.2393,17.2466,17.1953,17.2099,107000.0
2009-06-10 12:30:00,23.5,23.51,23.45,23.51,65200.0,17.2173,17.2246,17.1806,17.2246,65200.0
2009-06-10 12:40:00,23.5,23.51,23.46,23.46,54500.0,17.2173,17.2246,17.188,17.188,54500.0
2009-06-10 12:50:00,23.46,23.52,23.46,23.5,74600.0,17.188,17.2319,17.188,17.2173,74600.0
2009-06-10 13:00:00,23.49,23.5,23.32,23.34,236200.0,17.2099,17.2173,17.0854,17.1,236200.0
2009-06-10 13:10:00,23.35,23.37,23.34,23.34,42200.0,17.1074,17.122,17.1,17.1,42200.0
2009-06-10 13:20:00,23.33,23.34,23.3,23.3,197900.0,17.0927,17.1,17.0707,17.0707,197900.0
2009-06-10 13:30:00,23.29,23.3,23.23,23.23,73300.0,17.0634,17.0707,17.0195,17.0195,73300.0
2009-06-10 13:40:00,23.24,23.25,23.17,23.19,196900.0,17.0268,17.0341,16.9755,16.9902,196900.0
2009-06-10 13:50:00,23.18,23.23,23.18,23.21,195500.0,16.9828,17.0195,16.9828,17.0048,195500.0
2009-06-10 14:00:00,23.21,23.24,23.17,23.24,149400.0,17.0048,17.0268,16.9755,17.0268,149400.0
2009-06-10 14:10:00,23.25,23.3,23.24,23.29,57600.0,17.0341,17.0707,17.0268,17.0634,57600.0
2009-06-10 14:20:00,23.3,23.33,23.27,23.3,95800.0,17.0707,17.0927,17.0488,17.0707,95800.0
2009-06-10 14:30:00,23.31,23.38,23.27,23.34,145700.0,17.0781,17.1294,17.0488,17.1,145700.0
2009-06-10 14:40:00,23.33,23.38,23.32,23.36,134200.0,17.0927,17.1294,17.0854,17.1147,134200.0
2009-06-10 14:50:00,23.37,23.43,23.34,23.4,91500.0,17.122,17.166,17.1,17.144,91500.0
2009-06-10 15:00:00,23.4,23.41,23.32,23.33,85400.0,17.144,17.1513,17.0854,17.0927,85400.0
2009-06-10 15:10:00,23.33,23.37,23.31,23.34,146600.0,17.0927,17.122,17.0781,17.1,146600.0
2009-06-10 15:20:00,23.35,23.39,23.32,23.35,270200.0,17.1074,17.1367,17.0854,17.1074,270200.0
2009-06-10 15:30:00,23.35,23.48,23.34,23.46,793100.0,17.1074,17.2026,17.1,17.188,793100.0
2009-06-10 15:40:00,23.46,23.53,23.42,23.51,682200.0,17.188,17.2393,17.1587,17.2246,682200.0
2009-06-10 15:50:00,23.51,23.58,23.46,23.58,936200.0,17.2246,17.2759,17.188,17.2759,936200.0
2009-06-11 09:30:00,23.51,23.73,23.51,23.63,259500.0,17.2246,17.3858,17.2246,17.3125,259500.0
2009-06-11 09:40:00,23.63,23.75,23.62,23.72,2326600.0,17.3125,17.4004,17.3052,17.3785,2326600.0
2009-06-11 09:50:00,23.72,23.76,23.72,23.72,204300.0,17.3785,17.4078,17.3785,17.3785,204300.0
2009-06-11 10:00:00,23.72,23.76,23.7,23.74,185900.0,17.3785,17.4078,17.3638,17.3931,185900.0
2009-06-11 10:10:00,23.74,23.82,23.74,23.79,177100.0,17.3931,17.4517,17.3931,17.4297,177100.0
2009-06-11 10:20:00,23.79,23.81,23.73,23.74,129000.0,17.4297,17.4444,17.3858,17.3931,129000.0
2009-06-11 10:30:00,23.74,23.75,23.65,23.68,282500.0,17.3931,17.4004,17.3272,17.3491,282500.0
2009-06-11 10:40:00,23.67,23.68,23.64,23.68,74800.0,17.3418,17.3491,17.3198,17.3491,74800.0
2009-06-11 10:50:00,23.69,23.69,23.61,23.62,221200.0,17.3565,17.3565,17.2979,17.3052,221200.0
2009-06-11 11:00:00,23.62,23.62,23.57,23.58,142300.0,17.3052,17.3052,17.2686,17.2759,142300.0
2009-06-11 11:10:00,23.57,23.64,23.56,23.63,817500.0,17.2686,17.3198,17.2612,17.3125,817500.0
2009-06-11 11:20:00,23.62,23.67,23.61,23.66,186200.0,17.3052,17.3418,17.2979,17.3345,186200.0
2009-06-11 11:30:00,23.66,23.67,23.62,23.63,84000.0,17.3345,17.3418,17.3052,17.3125,84000.0
2009-06-11 11:40:00,23.62,23.65,23.59,23.62,89600.0,17.3052,17.3272,17.2832,17.3052,89600.0
2009-06-11 11:50:00,23.61,23.67,23.6,23.63,95600.0,17.2979,17.3418,17.2905,17.3125,95600.0
2009-06-11 12:00:00,23.63,23.63,23.57,23.59,225700.0,17.3125,17.3125,17.2686,17.2832,225700.0
2009-06-11 12:10:00,23.58,23.6,23.54,23.56,212200.0,17.2759,17.2905,17.2466,17.2612,212200.0
2009-06-11 12:20:00,23.57,23.6,23.56,23.57,156500.0,17.2686,17.2905,17.2612,17.2686,156500.0
2009-06-11 12:30:00,23.57,23.62,23.57,23.59,227300.0,17.2686,17.3052,17.2686,17.2832,227300.0
2009-06-11 12:40:00,23.6,23.63,23.59,23.6,127400.0,17.2905,17.3125,17.2832,17.2905,127400.0
2009-06-11 12:50:00,23.6,23.67,23.59,23.66,232900.0,17.2905,17.3418,17.2832,17.3345,232900.0
2009-06-11 13:00:00,23.66,23.75,23.66,23.68,206500.0,17.3345,17.4004,17.3345,17.3491,206500.0
2009-06-11 13:10:00,23.68,23.73,23.68,23.73,315900.0,17.3491,17.3858,17.3491,17.3858,315900.0
2009-06-11 13:20:00,23.71,23.83,23.71,23.82,125300.0,17.3711,17.459,17.3711,17.4517,125300.0
2009-06-11 13:30:00,23.83,23.85,23.78,23.79,202900.0,17.459,17.4737,17.4224,17.4297,202900.0
2009-06-11 13:40:00,23.78,23.79,23.75,23.76,83400.0,17.4224,17.4297,17.4004,17.4078,83400.0
2009-06-11 13:50:00,23.76,23.76,23.73,23.74,90500.0,17.4078,17.4078,17.3858,17.3931,90500.0
2009-06-11 14:00:00,23.73,23.74,23.69,23.7,68900.0,17.3858,17.3931,17.3565,17.3638,68900.0
2009-06-11 14:10:00,23.7,23.76,23.68,23.75,316300.0,17.3638,17.4078,17.3491,17.4004,316300.0
2009-06-11 14:20:00,23.74,23.76,23.72,23.75,86900.0,17.3931,17.4078,17.3785,17.4004,86900.0
2009-06-11 14:30:00,23.76,23.77,23.66,23.68,147300.0,17.4078,17.4151,17.3345,17.3491,147300.0
2009-06-11 14:40:00,23.68,23.71,23.66,23.69,80400.0,17.3491,17.3711,17.3345,17.3565,80400.0
2009-06-11 14:50:00,23.69,23.77,23.67,23.76,108100.0,17.3565,17.4151,17.3418,17.4078,108100.0
2009-06-11 15:00:00,23.75,23.77,23.71,23.74,122100.0,17.4004,17.4151,17.3711,17.3931,122100.0
2009-06-11 15:10:00,23.74,23.77,23.71,23.73,128300.0,17.3931,17.4151,17.3711,17.3858,128300.0
2009-06-11 15:20:00,23.73,23.74,23.67,23.67,155000.0,17.3858,17.3931,17.3418,17.3418,155000.0
2009-06-11 15:30:00,23.68,23.68,23.58,23.63,306200.0,17.3491,17.3491,17.2759,17.3125,306200.0
2009-06-11 15:40:00,23.63,23.68,23.61,23.64,487800.0,17.3125,17.3491,17.2979,17.3198,487800.0
2009-06-11 15:50:00,23.64,23.66,23.5,23.54,785900.0,17.3198,17.3345,17.2173,17.2466,785900.0
2009-06-12 09:30:00,23.53,23.53,23.34,23.38,103500.0,17.2393,17.2393,17.1,17.1294,103500.0
2009-06-12 09:40:00,23.4,23.4,23.33,23.37,710000.0,17.144,17.144,17.0927,17.122,710000.0
2009-06-12 09:50:00,23.37,23.43,23.27,23.3,312800.0,17.122,17.166,17.0488,17.0707,312800.0
2009-06-12 10:00:00,23.29,23.29,23.23,23.25,245500.0,17.0634,17.0634,17.0195,17.0341,245500.0
2009-06-12 10:10:00,23.25,23.36,23.23,23.34,366300.0,17.0341,17.1147,17.0195,17.1,366300.0
2009-06-12 10:20:00,23.34,23.38,23.33,23.33,159800.0,17.1,17.1294,17.0927,17.0927,159800.0
2009-06-12 10:30:00,23.33,23.39,23.31,23.38,101900.0,17.0927,17.1367,17.0781,17.1294,101900.0
2009-06-12 10:40:00,23.38,23.42,23.37,23.39,61200.0,17.1294,17.1587,17.122,17.1367,61200.0
2009-06-12 10:50:00,23.4,23.44,23.39,23.41,34900.0,17.144,17.1733,17.1367,17.1513,34900.0
2009-06-12 11:00:00,23.42,23.44,23.36,23.38,720400.0,17.1587,17.1733,17.1147,17.1294,720400.0
2009-06-12 11:10:00,23.38,23.39,23.34,23.35,110200.0,17.1294,17.1367,17.1,17.1074,110200.0
2009-06-12 11:20:00,23.34,23.37,23.34,23.35,93600.0,17.1,17.122,17.1,17.1074,93600.0
2009-06-12 11:30:00,23.35,23.38,23.35,23.37,60000.0,17.1074,17.1294,17.1074,17.122,60000.0
2009-06-12 11:40:00,23.37,23.38,23.31,23.34,243700.0,17.122,17.1294,17.0781,17.1,243700.0
2009-06-12 11:50:00,23.34,23.35,23.3,23.3,129100.0,17.1,17.1074,17.0707,17.0707,129100.0
2009-06-12 12:00:00,23.3,23.33,23.3,23.32,99500.0,17.0707,17.0927,17.0707,17.0854,99500.0
2009-06-12 12:10:00,23.33,23.35,23.33,23.34,63300.0,17.0927,17.1074,17.0927,17.1,63300.0
2009-06-12 12:20:00,23.33,23.34,23.31,23.32,88600.0,17.0927,17.1,17.0781,17.0854,88600.0
2009-06-12 12:30:00,23.33,23.33,23.28,23.31,159800.0,17.0927,17.0927,17.0561,17.0781,159800.0
2009-06-12 12:40:00,23.31,23.34,23.3,23.33,74400.0,17.0781,17.1,17.0707,17.0927,74400.0
2009-06-12 12:50:00,23.33,23.36,23.3,23.35,198700.0,17.0927,17.1147,17.0707,17.1074,198700.0
2009-06-12 13:00:00,23.35,23.38,23.3,23.31,752400.0,17.1074,17.1294,17.0707,17.0781,752400.0
2009-06-12 13:10:00,23.31,23.34,23.3,23.33,181700.0,17.0781,17.1,17.0707,17.0927,181700.0
2009-06-12 13:20:00,23.33,23.35,23.32,23.33,133600.0,17.0927,17.1074,17.0854,17.0927,133600.0
2009-06-12 13:30:00,23.34,23.37,23.33,23.36,37900.0,17.1,17.122,17.0927,17.1147,37900.0
2009-06-12 13:40:00,23.37,23.38,23.34,23.37,73600.0,17.122,17.1294,17.1,17.122,73600.0
2009-06-12 13:50:00,23.37,23.4,23.37,23.39,104200.0,17.122,17.144,17.122,17.1367,104200.0
2009-06-12 14:00:00,23.4,23.4,23.36,23.38,153200.0,17.144,17.144,17.1147,17.1294,153200.0
2009-06-12 14:10:00,23.37,23.4,23.36,23.39,139600.0,17.122,17.144,17.1147,17.1367,139600.0
2009-06-12 14:20:00,23.39,23.41,23.35,23.38,295100.0,17.1367,17.1513,17.1074,17.1294,295100.0
2009-06-12 14:30:00,23.38,23.42,23.38,23.4,55700.0,17.1294,17.1587,17.1294,17.144,55700.0
2009-06-12 14:40:00,23.4,23.55,23.4,23.52,321300.0,17.144,17.2539,17.144,17.2319,321300.0
2009-06-12 14:50:00,23.52,23.55,23.5,23.53,136500.0,17.2319,17.2539,17.2173,17.2393,136500.0
2009-06-12 15:00:00,23.54,23.58,23.53,23.56,111200.0,17.2466,17.2759,17.2393,17.2612,111200.0
2009-06-12 15:10:00,23.55,23.58,23.54,23.56,103700.0,17.2539,17.2759,17.2466,17.2612,103700.0
2009-06-12 15:20:00,23.56,23.56,23.52,23.55,131400.0,17.2612,17.2612,17.2319,17.2539,131400.0
2009-06-12 15:30:00,23.55,23.56,23.46,23.46,395700.0,17.2539,17.2612,17.188,17.188,395700.0
2009-06-12 15:40:00,23.46,23.5,23.45,23.46,440900.0,17.188,17.2173,17.1806,17.188,440900.0
2009-06-12 15:50:00,23.46,23.6,23.46,23.59,540300.0,17.188,17.2905,17.188,17.2832,540300.0
2009-06-15 09:30:00,23.38,23.48,23.08,23.1,180200.0,17.1294,17.2026,16.9096,16.9242,180200.0
2009-06-15 09:40:00,23.11,23.11,22.92,22.93,185500.0,16.9315,16.9315,16.7923,16.7997,185500.0
2009-06-15 09:50:00,22.92,23.01,22.9,23.01,422400.0,16.7923,16.8583,16.7777,16.8583,422400.0
2009-06-15 10:00:00,23.0,23.01,22.94,22.95,210700.0,16.8509,16.8583,16.807,16.8143,210700.0
2009-06-15 10:10:00,22.96,22.99,22.92,22.95,150300.0,16.8216,16.8436,16.7923,16.8143,150300.0
2009-06-15 10:20:00,22.94,22.96,22.91,22.92,143800.0,16.807,16.8216,16.785,16.7923,143800.0
2009-06-15 10:30:00,22.92,22.92,22.74,22.76,411400.0,16.7923,16.7923,16.6605,16.6751,411400.0
2009-06-15 10:40:00,22.75,22.79,22.73,22.78,236900.0,16.6678,16.6971,16.6531,16.6898,236900.0
2009-06-15 10:50:00,22.77,22.83,22.75,22.81,127500.0,16.6824,16.7264,16.6678,16.7117,127500.0
2009-06-15 11:00:00,22.8,22.82,22.7,22.7,237700.0,16.7044,16.7191,16.6312,16.6312,237700.0
2009-06-15 11:10:00,22.7,22.72,22.68,22.7,225400.0,16.6312,16.6458,16.6165,16.6312,225400.0
2009-06-15 11:20:00,22.69,22.7,22.66,22.69,321400.0,16.6238,16.6312,16.6018,16.6238,321400.0
2009-06-15 11:30:00,22.69,22.73,22.69,22.73,236300.0,16.6238,16.6531,16.6238,16.6531,236300.0
2009-06-15 11:40:00,22.73,22.81,22.73,22.78,251500.0,16.6531,16.7117,16.6531,16.6898,251500.0
2009-06-15 11:50:00,22.79,22.8,22.75,22.77,91300.0,16.6971,16.7044,16.6678,16.6824,91300.0
2009-06-15 12:00:00,22.77,22.79,22.75,22.77,83500.0,16.6824,16.6971,16.6678,16.6824,83500.0
2009-06-15 12:10:00,22.77,22.77,22.73,22.75,105100.0,16.6824,16.6824,16.6531,16.6678,105100.0
2009-06-15 12:20:00,22.75,22.78,22.74,22.75,75200.0,16.6678,16.6898,16.6605,16.6678,75200.0
2009-06-15 12:30:00,22.75,22.81,22.74,22.8,80600.0,16.6678,16.7117,16.6605,16.7044,80600.0
2009-06-15 12:40:00,22.8,22.82,22.77,22.79,110400.0,16.7044,16.7191,16.6824,16.6971,110400.0
2009-06-15 12:50:00,22.78,22.81,22.77,22.81,182400.0,16.6898,16.7117,16.6824,16.7117,182400.0
2009-06-15 13:00:00,22.8,22.8,22.75,22.76,173000.0,16.7044,16.7044,16.6678,16.6751,173000.0
2009-06-15 13:10:00,22.76,22.81,22.76,22.77,112000.0,16.6751,16.7117,16.6751,16.6824,112000.0
2009-06-15 13:20:00,22.77,22.78,22.74,22.76,68500.0,16.6824,16.6898,16.6605,16.6751,68500.0
2009-06-15 13:30:00,22.76,22.76,22.72,22.73,72000.0,16.6751,16.6751,16.6458,16.6531,72000.0
2009-06-15 13:40:00,22.74,22.77,22.71,22.77,104200.0,16.6605,16.6824,16.6385,16.6824,104200.0
2009-06-15 13:50:00,22.77,22.78,22.74,22.75,71200.0,16.6824,16.6898,16.6605,16.6678,71200.0
2009-06-15 14:00:00,22.75,22.8,22.73,22.78,65100.0,16.6678,16.7044,16.6531,16.6898,65100.0
2009-06-15 14:10:00,22.77,22.78,22.74,22.77,66900.0,16.6824,16.6898,16.6605,16.6824,66900.0
2009-06-15 14:20:00,22.77,22.82,22.76,22.79,82800.0,16.6824,16.7191,16.6751,16.6971,82800.0
2009-06-15 14:30:00,22.8,22.8,22.76,22.8,74500.0,16.7044,16.7044,16.6751,16.7044,74500.0
2009-06-15 14:40:00,22.79,22.79,22.75,22.77,140900.0,16.6971,16.6971,16.6678,16.6824,140900.0
2009-06-15 14:50:00,22.77,22.77,22.74,22.77,96000.0,16.6824,16.6824,16.6605,16.6824,96000.0
2009-06-15 15:00:00,22.78,22.79,22.74,22.79,68000.0,16.6898,16.6971,16.6605,16.6971,68000.0
2009-06-15 15:10:00,22.79,22.84,22.78,22.81,269300.0,16.6971,16.7337,16.6898,16.7117,269300.0
2009-06-15 15:20:00,22.81,22.84,22.79,22.8,283900.0,16.7117,16.7337,16.6971,16.7044,283900.0
2009-06-15 15:30:00,22.81,22.87,22.79,22.82,488800.0,16.7117,16.7557,16.6971,16.7191,488800.0
2009-06-15 15:40:00,22.82,22.87,22.79,22.86,783000.0,16.7191,16.7557,16.6971,16.7484,783000.0
2009-06-15 15:50:00,22.86,22.88,22.81,22.85,1183700.0,16.7484,16.763,16.7117,16.741,1183700.0
2009-06-16 09:30:00,22.91,22.98,22.9,22.95,252000.0,16.785,16.8363,16.7777,16.8143,252000.0
2009-06-16 09:40:00,22.95,23.03,22.94,23.03,111100.0,16.8143,16.8729,16.807,16.8729,111100.0
2009-06-16 09:50:00,23.04,23.06,22.95,22.99,140500.0,16.8803,16.8949,16.8143,16.8436,140500.0
2009-06-16 10:00:00,22.99,23.06,22.98,23.02,130800.0,16.8436,16.8949,16.8363,16.8656,130800.0
2009-06-16 10:10:00,23.02,23.04,22.9,22.92,480300.0,16.8656,16.8803,16.7777,16.7923,480300.0
2009-06-16 10:20:00,22.92,22.95,22.9,22.93,153300.0,16.7923,16.8143,16.7777,16.7997,153300.0
2009-06-16 10:30:00,22.93,22.95,22.89,22.95,251200.0,16.7997,16.8143,16.7704,16.8143,251200.0
2009-06-16 10:40:00,22.96,22.96,22.92,22.93,176700.0,16.8216,16.8216,16.7923,16.7997,176700.0
2009-06-16 10:50:00,22.92,22.93,22.91,22.92,149300.0,16.7923,16.7997,16.785,16.7923,149300.0
2009-06-16 11:00:00,22.92,22.95,22.92,22.92,54200.0,16.7923,16.8143,16.7923,16.7923,54200.0
2009-06-16 11:10:00,22.92,22.95,22.92,22.93,77700.0,16.7923,16.8143,16.7923,16.7997,77700.0
2009-06-16 11:20:00,22.93,22.94,22.85,22.87,184700.0,16.7997,16.807,16.741,16.7557,184700.0
2009-06-16 11:30:00,22.87,22.88,22.82,22.85,201200.0,16.7557,16.763,16.7191,16.741,201200.0
2009-06-16 11:40:00,22.85,22.86,22.77,22.77,95900.0,16.741,16.7484,16.6824,16.6824,95900.0
2009-06-16 11:50:00,22.77,22.78,22.75,22.75,138500.0,16.6824,16.6898,16.6678,16.6678,138500.0
2009-06-16 12:00:00,22.74,22.77,22.73,22.75,172600.0,16.6605,16.6824,16.6531,16.6678,172600.0
2009-06-16 12:10:00,22.75,22.77,22.74,22.74,69000.0,16.6678,16.6824,16.6605,16.6605,69000.0
2009-06-16 12:20:00,22.75,22.77,22.72,22.77,54800.0,16.6678,16.6824,16.6458,16.6824,54800.0
2009-06-16 12:30:00,22.76,22.77,22.68,22.68,80200.0,16.6751,16.6824,16.6165,16.6165,80200.0
2009-06-16 12:40:00,22.67,22.67,22.58,22.59,322900.0,16.6092,16.6092,16.5432,16.5506,322900.0
2009-06-16 12:50:00,22.59,22.6,22.55,22.58,696000.0,16.5506,16.5579,16.5213,16.5432,696000.0
2009-06-16 13:00:00,22.58,22.58,22.51,22.54,167800.0,16.5432,16.5432,16.4919,16.5139,167800.0
2009-06-16 13:10:00,22.54,22.55,22.51,22.54,49100.0,16.5139,16.5213,16.4919,16.5139,49100.0
2009-06-16 13:20:00,22.53,22.55,22.49,22.54,109800.0,16.5066,16.5213,16.4773,16.5139,109800.0
2009-06-16 13:30:00,22.54,22.56,22.53,22.56,100000.0,16.5139,16.5286,16.5066,16.5286,100000.0
2009-06-16 13:40:00,22.55,22.6,22.54,22.6,141200.0,16.5213,16.5579,16.5139,16.5579,141200.0
2009-06-16 13:50:00,22.6,22.6,22.55,22.57,146700.0,16.5579,16.5579,16.5213,16.5359,146700.0
2009-06-16 14:00:00,22.57,22.57,22.48,22.5,296700.0,16.5359,16.5359,16.47,16.4846,296700.0
2009-06-16 14:10:00,22.49,22.54,22.48,22.52,324100.0,16.4773,16.5139,16.47,16.4993,324100.0
2009-06-16 14:20:00,22.52,22.53,22.49,22.51,172200.0,16.4993,16.5066,16.4773,16.4919,172200.0
2009-06-16 14:30:00,22.5,22.55,22.47,22.54,280200.0,16.4846,16.5213,16.4626,16.5139,280200.0
2009-06-16 14:40:00,22.54,22.54,22.5,22.52,199500.0,16.5139,16.5139,16.4846,16.4993,199500.0
2009-06-16 14:50:00,22.52,22.57,22.52,22.56,236000.0,16.4993,16.5359,16.4993,16.5286,236000.0
2009-06-16 15:00:00,22.56,22.58,22.51,22.53,201700.0,16.5286,16.5432,16.4919,16.5066,201700.0
2009-06-16 15:10:00,22.53,22.61,22.51,22.61,218200.0,16.5066,16.5652,16.4919,16.5652,218200.0
2009-06-16 15:20:00,22.6,22.61,22.54,22.58,305300.0,16.5579,16.5652,16.5139,16.5432,305300.0
2009-06-16 15:30:00,22.59,22.63,22.57,22.62,266300.0,16.5506,16.5799,16.5359,16.5725,266300.0
2009-06-16 15:40:00,22.62,22.67,22.6,22.6,417800.0,16.5725,16.6092,16.5579,16.5579,417800.0
2009-06-16 15:50:00,22.6,22.6,22.45,22.46,1143600.0,16.5579,16.5579,16.448,16.4553,1143600.0
2009-06-17 09:30:00,22.34,22.49,22.34,22.41,804700.0,16.3674,16.4773,16.3674,16.4187,804700.0
2009-06-17 09:40:00,22.41,22.41,22.28,22.29,614600.0,16.4187,16.4187,16.3234,16.3308,614600.0
2009-06-17 09:50:00,22.29,22.32,22.17,22.19,232600.0,16.3308,16.3527,16.2428,16.2575,232600.0
2009-06-17 10:00:00,22.19,22.33,22.17,22.31,384400.0,16.2575,16.3601,16.2428,16.3454,384400.0
2009-06-17 10:10:00,22.32,22.36,22.31,22.35,507000.0,16.3527,16.3821,16.3454,16.3747,507000.0
2009-06-17 10:20:00,22.34,22.37,22.25,22.27,1206500.0,16.3674,16.3894,16.3015,16.3161,1206500.0
2009-06-17 10:30:00,22.27,22.27,22.2,22.23,321100.0,16.3161,16.3161,16.2648,16.2868,321100.0
2009-06-17 10:40:00,22.22,22.26,22.16,22.19,299000.0,16.2795,16.3088,16.2355,16.2575,299000.0
2009-06-17 10:50:00,22.19,22.22,22.17,22.2,1567100.0,16.2575,16.2795,16.2428,16.2648,1567100.0
2009-06-17 11:00:00,22.21,22.29,22.2,22.26,554900.0,16.2722,16.3308,16.2648,16.3088,554900.0
2009-06-17 11:10:00,22.26,22.3,22.22,22.29,145500.0,16.3088,16.3381,16.2795,16.3308,145500.0
2009-06-17 11:20:00,22.3,22.35,22.29,22.34,244100.0,16.3381,16.3747,16.3308,16.3674,244100.0
2009-06-17 11:30:00,22.33,22.35,22.3,22.3,72000.0,16.3601,16.3747,16.3381,16.3381,72000.0
2009-06-17 11:40:00,22.3,22.34,22.29,22.32,106400.0,16.3381,16.3674,16.3308,16.3527,106400.0
2009-06-17 11:50:00,22.33,22.36,22.29,22.35,194800.0,16.3601,16.3821,16.3308,16.3747,194800.0
2009-06-17 12:00:00,22.35,22.4,22.35,22.4,263400.0,16.3747,16.4114,16.3747,16.4114,263400.0
2009-06-17 12:10:00,22.4,22.43,22.38,22.41,850000.0,16.4114,16.4333,16.3967,16.4187,850000.0
2009-06-17 12:20:00,22.42,22.49,22.42,22.47,526500.0,16.426,16.4773,16.426,16.4626,526500.0
2009-06-17 12:30:00,22.47,22.47,22.41,22.45,346400.0,16.4626,16.4626,16.4187,16.448,346400.0
2009-06-17 12:40:00,22.45,22.46,22.38,22.38,1248500.0,16.448,16.4553,16.3967,16.3967,1248500.0
2009-06-17 12:50:00,22.38,22.38,22.31,22.34,651200.0,16.3967,16.3967,16.3454,16.3674,651200.0
2009-06-17 13:00:00,22.34,22.36,22.31,22.34,243300.0,16.3674,16.3821,16.3454,16.3674,243300.0
2009-06-17 13:10:00,22.35,22.38,22.32,22.34,117300.0,16.3747,16.3967,16.3527,16.3674,117300.0
2009-06-17 13:20:00,22.34,22.42,22.33,22.42,114100.0,16.3674,16.426,16.3601,16.426,114100.0
2009-06-17 13:30:00,22.43,22.47,22.28,22.47,177200.0,16.4333,16.4626,16.3234,16.4626,177200.0
2009-06-17 13:40:00,22.48,22.54,22.47,22.5,489100.0,16.47,16.5139,16.4626,16.4846,489100.0
2009-06-17 13:50:00,22.49,22.51,22.47,22.48,237700.0,16.4773,16.4919,16.4626,16.47,237700.0
2009-06-17 14:00:00,22.48,22.52,22.46,22.47,443000.0,16.47,16.4993,16.4553,16.4626,443000.0
2009-06-17 14:10:00,22.47,22.5,22.46,22.47,303500.0,16.4626,16.4846,16.4553,16.4626,303500.0
2009-06-17 14:20:00,22.47,22.53,22.46,22.52,184400.0,16.4626,16.5066,16.4553,16.4993,184400.0
2009-06-17 14:30:00,22.52,22.52,22.43,22.43,169400.0,16.4993,16.4993,16.4333,16.4333,169400.0
2009-06-17 14:40:00,22.43,22.44,22.38,22.41,165200.0,16.4333,16.4407,16.3967,16.4187,165200.0
2009-06-17 14:50:00,22.4,22.42,22.37,22.41,178500.0,16.4114,16.426,16.3894,16.4187,178500.0
2009-06-17 15:00:00,22.41,22.45,22.36,22.39,190000.0,16.4187,16.448,16.3821,16.404,190000.0
2009-06-17 15:10:00,22.4,22.41,22.37,22.4,207400.0,16.4114,16.4187,16.3894,16.4114,207400.0
2009-06-17 15:20:00,22.4,22.43,22.32,22.33,404200.0,16.4114,16.4333,16.3527,16.3601,404200.0
2009-06-17 15:30:00,22.32,22.34,22.3,22.33,604100.0,16.3527,16.3674,16.3381,16.3601,604100.0
2009-06-17 15:40:00,22.32,22.41,22.3,22.41,593600.0,16.3527,16.4187,16.3381,16.4187,593600.0
2009-06-17 15:50:00,22.41,22.42,22.29,22.31,820700.0,16.4187,16.426,16.3308,16.3454,820700.0
2009-06-18 09:30:00,22.45,22.45,22.08,22.09,136100.0,16.448,16.448,16.1769,16.1842,136100.0
2009-06-18 09:40:00,22.09,22.14,22.03,22.12,145800.0,16.1842,16.2209,16.1403,16.2062,145800.0
2009-06-18 09:50:00,22.12,22.33,22.09,22.32,884300.0,16.2062,16.3601,16.1842,16.3527,884300.0
2009-06-18 10:00:00,22.32,22.38,22.3,22.32,364700.0,16.3527,16.3967,16.3381,16.3527,364700.0
2009-06-18 10:10:00,22.33,22.42,22.33,22.39,222800.0,16.3601,16.426,16.3601,16.404,222800.0
2009-06-18 10:20:00,22.4,22.43,22.36,22.36,758400.0,16.4114,16.4333,16.3821,16.3821,758400.0
2009-06-18 10:30:00,22.36,22.4,22.34,22.35,252700.0,16.3821,16.4114,16.3674,16.3747,252700.0
2009-06-18 10:40:00,22.35,22.35,22.26,22.26,701200.0,16.3747,16.3747,16.3088,16.3088,701200.0
2009-06-18 10:50:00,22.26,22.26,22.2,22.24,470800.0,16.3088,16.3088,16.2648,16.2941,470800.0
2009-06-18 11:00:00,22.23,22.28,22.23,22.26,697200.0,16.2868,16.3234,16.2868,16.3088,697200.0
2009-06-18 11:10:00,22.26,22.31,22.26,22.3,279800.0,16.3088,16.3454,16.3088,16.3381,279800.0
2009-06-18 11:20:00,22.31,22.35,22.31,22.32,187200.0,16.3454,16.3747,16.3454,16.3527,187200.0
2009-06-18 11:30:00,22.33,22.33,22.28,22.3,327700.0,16.3601,16.3601,16.3234,16.3381,327700.0
2009-06-18 11:40:00,22.3,22.31,22.28,22.29,190600.0,16.3381,16.3454,16.3234,16.3308,190600.0
2009-06-18 11:50:00,22.29,22.33,22.28,22.33,86000.0,16.3308,16.3601,16.3234,16.3601,86000.0
2009-06-18 12:00:00,22.33,22.35,22.33,22.34,225900.0,16.3601,16.3747,16.3601,16.3674,225900.0
2009-06-18 12:10:00,22.35,22.36,22.34,22.35,41000.0,16.3747,16.3821,16.3674,16.3747,41000.0
2009-06-18 12:20:00,22.34,22.35,22.3,22.34,44500.0,16.3674,16.3747,16.3381,16.3674,44500.0
2009-06-18 12:30:00,22.34,22.35,22.32,22.33,21200.0,16.3674,16.3747,16.3527,16.3601,21200.0
2009-06-18 12:40:00,22.33,22.37,22.33,22.37,27600.0,16.3601,16.3894,16.3601,16.3894,27600.0
2009-06-18 12:50:00,22.38,22.39,22.35,22.39,409900.0,16.3967,16.404,16.3747,16.404,409900.0
2009-06-18 13:00:00,22.39,22.44,22.37,22.44,937700.0,16.404,16.4407,16.3894,16.4407,937700.0
2009-06-18 13:10:00,22.43,22.43,22.37,22.39,137400.0,16.4333,16.4333,16.3894,16.404,137400.0
2009-06-18 13:20:00,22.39,22.42,22.38,22.42,76100.0,16.404,16.426,16.3967,16.426,76100.0
2009-06-18 13:30:00,22.41,22.43,22.36,22.37,217000.0,16.4187,16.4333,16.3821,16.3894,217000.0
2009-06-18 13:40:00,22.36,22.41,22.36,22.4,86800.0,16.3821,16.4187,16.3821,16.4114,86800.0
2009-06-18 13:50:00,22.39,22.42,22.37,22.37,51100.0,16.404,16.426,16.3894,16.3894,51100.0
2009-06-18 14:00:00,22.37,22.39,22.35,22.35,258800.0,16.3894,16.404,16.3747,16.3747,258800.0
2009-06-18 14:10:00,22.35,22.37,22.31,22.37,105400.0,16.3747,16.3894,16.3454,16.3894,105400.0
2009-06-18 14:20:00,22.37,22.37,22.29,22.33,197300.0,16.3894,16.3894,16.3308,16.3601,197300.0
2009-06-18 14:30:00,22.35,22.36,22.32,22.36,388800.0,16.3747,16.3821,16.3527,16.3821,388800.0
2009-06-18 14:40:00,22.36,22.42,22.36,22.4,72900.0,16.3821,16.426,16.3821,16.4114,72900.0
2009-06-18 14:50:00,22.4,22.42,22.38,22.42,103100.0,16.4114,16.426,16.3967,16.426,103100.0
2009-06-18 15:00:00,22.43,22.44,22.4,22.44,69100.0,16.4333,16.4407,16.4114,16.4407,69100.0
2009-06-18 15:10:00,22.44,22.46,22.41,22.44,972800.0,16.4407,16.4553,16.4187,16.4407,972800.0
2009-06-18 15:20:00,22.44,22.45,22.38,22.39,376700.0,16.4407,16.448,16.3967,16.404,376700.0
2009-06-18 15:30:00,22.4,22.43,22.35,22.36,149600.0,16.4114,16.4333,16.3747,16.3821,149600.0
2009-06-18 15:40:00,22.36,22.4,22.31,22.35,696700.0,16.3821,16.4114,16.3454,16.3747,696700.0
2009-06-18 15:50:00,22.34,22.37,22.29,22.35,657900.0,16.3674,16.3894,16.3308,16.3747,657900.0
2009-06-19 09:30:00,22.49,22.64,22.3,22.37,559600.0,16.5875,16.6981,16.4473,16.499,559600.0
2009-06-19 09:40:00,22.38,22.43,22.36,22.4,110400.0,16.5063,16.5432,16.4916,16.5211,110400.0
2009-06-19 09:50:00,22.4,22.43,22.4,22.4,176600.0,16.5211,16.5432,16.5211,16.5211,176600.0
2009-06-19 10:00:00,22.4,22.41,22.36,22.37,78900.0,16.5211,16.5285,16.4916,16.499,78900.0
2009-06-19 10:10:00,22.37,22.38,22.28,22.31,249200.0,16.499,16.5063,16.4326,16.4547,249200.0
2009-06-19 10:20:00,22.3,22.35,22.29,22.34,173900.0,16.4473,16.4842,16.44,16.4768,173900.0
2009-06-19 10:30:00,22.34,22.36,22.32,22.34,515000.0,16.4768,16.4916,16.4621,16.4768,515000.0
2009-06-19 10:40:00,22.33,22.38,22.31,22.37,109200.0,16.4695,16.5063,16.4547,16.499,109200.0
2009-06-19 10:50:00,22.38,22.42,22.35,22.37,104300.0,16.5063,16.5358,16.4842,16.499,104300.0
2009-06-19 11:00:00,22.38,22.41,22.38,22.38,62000.0,16.5063,16.5285,16.5063,16.5063,62000.0
2009-06-19 11:10:00,22.38,22.4,22.37,22.38,34900.0,16.5063,16.5211,16.499,16.5063,34900.0
2009-06-19 11:20:00,22.38,22.39,22.35,22.35,91800.0,16.5063,16.5137,16.4842,16.4842,91800.0
2009-06-19 11:30:00,22.36,22.36,22.32,22.34,84300.0,16.4916,16.4916,16.4621,16.4768,84300.0
2009-06-19 11:40:00,22.34,22.36,22.3,22.31,90700.0,16.4768,16.4916,16.4473,16.4547,90700.0
2009-06-19 11:50:00,22.31,22.32,22.3,22.32,125000.0,16.4547,16.4621,16.4473,16.4621,125000.0
2009-06-19 12:00:00,22.31,22.31,22.27,22.28,303400.0,16.4547,16.4547,16.4252,16.4326,303400.0
2009-06-19 12:10:00,22.27,22.28,22.22,22.23,113000.0,16.4252,16.4326,16.3883,16.3957,113000.0
2009-06-19 12:20:00,22.23,22.24,22.17,22.18,183300.0,16.3957,16.4031,16.3514,16.3588,183300.0
2009-06-19 12:30:00,22.18,22.18,22.14,22.17,245500.0,16.3588,16.3588,16.3293,16.3514,245500.0
2009-06-19 12:40:00,22.17,22.19,22.16,22.18,76500.0,16.3514,16.3662,16.3441,16.3588,76500.0
2009-06-19 12:50:00,22.19,22.2,22.14,22.14,137900.0,16.3662,16.3736,16.3293,16.3293,137900.0
2009-06-19 13:00:00,22.15,22.17,22.14,22.16,18100.0,16.3367,16.3514,16.3293,16.3441,18100.0
2009-06-19 13:10:00,22.16,22.19,22.15,22.18,40500.0,16.3441,16.3662,16.3367,16.3588,40500.0
2009-06-19 13:20:00,22.19,22.19,22.14,22.17,32900.0,16.3662,16.3662,16.3293,16.3514,32900.0
2009-06-19 13:30:00,22.17,22.22,22.16,22.19,100400.0,16.3514,16.3883,16.3441,16.3662,100400.0
2009-06-19 13:40:00,22.2,22.2,22.15,22.16,30800.0,16.3736,16.3736,16.3367,16.3441,30800.0
2009-06-19 13:50:00,22.16,22.2,22.16,22.16,73000.0,16.3441,16.3736,16.3441,16.3441,73000.0
2009-06-19 14:00:00,22.17,22.18,22.13,22.15,371300.0,16.3514,16.3588,16.3219,16.3367,371300.0
2009-06-19 14:10:00,22.14,22.15,22.08,22.08,95200.0,16.3293,16.3367,16.2851,16.2851,95200.0
2009-06-19 14:20:00,22.08,22.1,22.06,22.09,75000.0,16.2851,16.2998,16.2703,16.2924,75000.0
2009-06-19 14:30:00,22.09,22.14,22.09,22.13,222200.0,16.2924,16.3293,16.2924,16.3219,222200.0
2009-06-19 14:40:00,22.13,22.15,22.12,22.13,45700.0,16.3219,16.3367,16.3146,16.3219,45700.0
2009-06-19 14:50:00,22.13,22.17,22.13,22.15,79000.0,16.3219,16.3514,16.3219,16.3367,79000.0
2009-06-19 15:00:00,22.15,22.19,22.12,22.14,233100.0,16.3367,16.3662,16.3146,16.3293,233100.0
2009-06-19 15:10:00,22.14,22.2,22.12,22.19,246700.0,16.3293,16.3736,16.3146,16.3662,246700.0
2009-06-19 15:20:00,22.2,22.25,22.17,22.25,260400.0,16.3736,16.4105,16.3514,16.4105,260400.0
2009-06-19 15:30:00,22.26,22.28,22.22,22.22,310600.0,16.4178,16.4326,16.3883,16.3883,310600.0
2009-06-19 15:40:00,22.22,22.25,22.18,22.23,365700.0,16.3883,16.4105,16.3588,16.3957,365700.0
2009-06-19 15:50:00,22.22,22.23,22.14,22.17,1697000.0,16.3883,16.3957,16.3293,16.3514,1697000.0
2009-06-22 09:30:00,22.02,22.05,21.78,21.78,557800.0,16.2408,16.2629,16.0638,16.0638,557800.0
2009-06-22 09:40:00,21.8,21.8,21.67,21.7,228200.0,16.0786,16.0786,15.9827,16.0048,228200.0
2009-06-22 09:50:00,21.7,21.72,21.62,21.64,631400.0,16.0048,16.0196,15.9458,15.9605,631400.0
2009-06-22 10:00:00,21.63,21.66,21.59,21.66,302800.0,15.9532,15.9753,15.9237,15.9753,302800.0
2009-06-22 10:10:00,21.66,21.67,21.61,21.61,217600.0,15.9753,15.9827,15.9384,15.9384,217600.0
2009-06-22 10:20:00,21.62,21.67,21.62,21.63,196200.0,15.9458,15.9827,15.9458,15.9532,196200.0
2009-06-22 10:30:00,21.63,21.63,21.55,21.57,135800.0,15.9532,15.9532,15.8942,15.9089,135800.0
2009-06-22 10:40:00,21.56,21.57,21.53,21.55,258800.0,15.9015,15.9089,15.8794,15.8942,258800.0
2009-06-22 10:50:00,21.55,21.57,21.52,21.54,329700.0,15.8942,15.9089,15.872,15.8868,329700.0
2009-06-22 11:00:00,21.54,21.54,21.5,21.52,124800.0,15.8868,15.8868,15.8573,15.872,124800.0
2009-06-22 11:10:00,21.52,21.56,21.52,21.56,98900.0,15.872,15.9015,15.872,15.9015,98900.0
2009-06-22 11:20:00,21.56,21.59,21.53,21.53,208800.0,15.9015,15.9237,15.8794,15.8794,208800.0
2009-06-22 11:30:00,21.54,21.54,21.46,21.47,174400.0,15.8868,15.8868,15.8278,15.8352,174400.0
2009-06-22 11:40:00,21.47,21.5,21.44,21.45,67600.0,15.8352,15.8573,15.813,15.8204,67600.0
2009-06-22 11:50:00,21.45,21.47,21.44,21.45,95600.0,15.8204,15.8352,15.813,15.8204,95600.0
2009-06-22 12:00:00,21.45,21.46,21.42,21.43,46900.0,15.8204,15.8278,15.7983,15.8057,46900.0
2009-06-22 12:10:00,21.43,21.46,21.42,21.46,60400.0,15.8057,15.8278,15.7983,15.8278,60400.0
2009-06-22 12:20:00,21.46,21.48,21.42,21.45,258000.0,15.8278,15.8425,15.7983,15.8204,258000.0
2009-06-22 12:30:00,21.45,21.48,21.44,21.48,102100.0,15.8204,15.8425,15.813,15.8425,102100.0
2009-06-22 12:40:00,21.48,21.49,21.44,21.45,52700.0,15.8425,15.8499,15.813,15.8204,52700.0
2009-06-22 12:50:00,21.45,21.47,21.43,21.46,94800.0,15.8204,15.8352,15.8057,15.8278,94800.0
2009-06-22 13:00:00,21.47,21.47,21.44,21.46,166200.0,15.8352,15.8352,15.813,15.8278,166200.0
2009-06-22 13:10:00,21.47,21.47,21.4,21.42,230200.0,15.8352,15.8352,15.7835,15.7983,230200.0
2009-06-22 13:20:00,21.42,21.42,21.37,21.41,137100.0,15.7983,15.7983,15.7614,15.7909,137100.0
2009-06-22 13:30:00,21.41,21.45,21.41,21.45,422100.0,15.7909,15.8204,15.7909,15.8204,422100.0
2009-06-22 13:40:00,21.45,21.47,21.44,21.46,149400.0,15.8204,15.8352,15.813,15.8278,149400.0
2009-06-22 13:50:00,21.46,21.48,21.44,21.48,116900.0,15.8278,15.8425,15.813,15.8425,116900.0
2009-06-22 14:00:00,21.47,21.48,21.44,21.45,355700.0,15.8352,15.8425,15.813,15.8204,355700.0
2009-06-22 14:10:00,21.44,21.49,21.43,21.49,433000.0,15.813,15.8499,15.8057,15.8499,433000.0
2009-06-22 14:20:00,21.49,21.5,21.48,21.48,204800.0,15.8499,15.8573,15.8425,15.8425,204800.0
2009-06-22 14:30:00,21.47,21.51,21.45,21.51,220500.0,15.8352,15.8647,15.8204,15.8647,220500.0
2009-06-22 14:40:00,21.51,21.51,21.48,21.5,77000.0,15.8647,15.8647,15.8425,15.8573,77000.0
2009-06-22 14:50:00,21.49,21.51,21.47,21.51,134000.0,15.8499,15.8647,15.8352,15.8647,134000.0
2009-06-22 15:00:00,21.51,21.55,21.5,21.52,193300.0,15.8647,15.8942,15.8573,15.872,193300.0
2009-06-22 15:10:00,21.52,21.55,21.49,21.53,282200.0,15.872,15.8942,15.8499,15.8794,282200.0
2009-06-22 15:20:00,21.53,21.54,21.5,21.52,298300.0,15.8794,15.8868,15.8573,15.872,298300.0
2009-06-22 15:30:00,21.53,21.58,21.51,21.57,436400.0,15.8794,15.9163,15.8647,15.9089,436400.0
2009-06-22 15:40:00,21.57,21.57,21.45,21.47,1082600.0,15.9089,15.9089,15.8204,15.8352,1082600.0
2009-06-22 15:50:00,21.47,21.47,21.4,21.4,1308800.0,15.8352,15.8352,15.7835,15.7835,1308800.0
2009-06-23 09:30:00,21.39,21.46,21.32,21.37,356900.0,15.7762,15.8278,15.7245,15.7614,356900.0
2009-06-23 09:40:00,21.37,21.4,21.3,21.37,315900.0,15.7614,15.7835,15.7098,15.7614,315900.0
2009-06-23 09:50:00,21.39,21.45,21.39,21.44,1028300.0,15.7762,15.8204,15.7762,15.813,1028300.0
2009-06-23 10:00:00,21.43,21.47,21.34,21.39,928100.0,15.8057,15.8352,15.7393,15.7762,928100.0
2009-06-23 10:10:00,21.39,21.39,21.28,21.33,1026900.0,15.7762,15.7762,15.695,15.7319,1026900.0
2009-06-23 10:20:00,21.33,21.4,21.23,21.23,504400.0,15.7319,15.7835,15.6582,15.6582,504400.0
2009-06-23 10:30:00,21.24,21.26,21.19,21.21,310300.0,15.6655,15.6803,15.6287,15.6434,310300.0
2009-06-23 10:40:00,21.22,21.22,21.14,21.17,136800.0,15.6508,15.6508,15.5918,15.6139,136800.0
2009-06-23 10:50:00,21.17,21.17,21.1,21.16,382000.0,15.6139,15.6139,15.5623,15.6065,382000.0
2009-06-23 11:00:00,21.16,21.17,21.1,21.11,101800.0,15.6065,15.6139,15.5623,15.5696,101800.0
2009-06-23 11:10:00,21.1,21.14,21.08,21.14,306800.0,15.5623,15.5918,15.5475,15.5918,306800.0
2009-06-23 11:20:00,21.14,21.16,21.12,21.14,189000.0,15.5918,15.6065,15.577,15.5918,189000.0
2009-06-23 11:30:00,21.15,21.19,21.14,21.19,178200.0,15.5991,15.6287,15.5918,15.6287,178200.0
2009-06-23 11:40:00,21.18,21.19,21.15,21.17,451600.0,15.6213,15.6287,15.5991,15.6139,451600.0
2009-06-23 11:50:00,21.18,21.23,21.17,21.22,54900.0,15.6213,15.6582,15.6139,15.6508,54900.0
2009-06-23 12:00:00,21.22,21.22,21.17,21.18,162100.0,15.6508,15.6508,15.6139,15.6213,162100.0
2009-06-23 12:10:00,21.18,21.19,21.14,21.17,165800.0,15.6213,15.6287,15.5918,15.6139,165800.0
2009-06-23 12:20:00,21.17,21.2,21.15,21.18,901900.0,15.6139,15.636,15.5991,15.6213,901900.0
2009-06-23 12:30:00,21.19,21.26,21.17,21.23,597300.0,15.6287,15.6803,15.6139,15.6582,597300.0
2009-06-23 12:40:00,21.23,21.24,21.2,21.24,598700.0,15.6582,15.6655,15.636,15.6655,598700.0
2009-06-23 12:50:00,21.24,21.25,21.2,21.22,180500.0,15.6655,15.6729,15.636,15.6508,180500.0
2009-06-23 13:00:00,21.21,21.28,21.2,21.28,681900.0,15.6434,15.695,15.636,15.695,681900.0
2009-06-23 13:10:00,21.28,21.33,21.27,21.31,240800.0,15.695,15.7319,15.6877,15.7172,240800.0
2009-06-23 13:20:00,21.31,21.31,21.27,21.28,101800.0,15.7172,15.7172,15.6877,15.695,101800.0
2009-06-23 13:30:00,21.28,21.3,21.27,21.3,87900.0,15.695,15.7098,15.6877,15.7098,87900.0
2009-06-23 13:40:00,21.3,21.3,21.26,21.27,109500.0,15.7098,15.7098,15.6803,15.6877,109500.0
2009-06-23 13:50:00,21.27,21.27,21.23,21.24,752300.0,15.6877,15.6877,15.6582,15.6655,752300.0
2009-06-23 14:00:00,21.24,21.27,21.22,21.27,151100.0,15.6655,15.6877,15.6508,15.6877,151100.0
2009-06-23 14:10:00,21.27,21.35,21.26,21.33,208400.0,15.6877,15.7467,15.6803,15.7319,208400.0
2009-06-23 14:20:00,21.34,21.34,21.31,21.31,295100.0,15.7393,15.7393,15.7172,15.7172,295100.0
2009-06-23 14:30:00,21.31,21.32,21.27,21.28,238600.0,15.7172,15.7245,15.6877,15.695,238600.0
2009-06-23 14:40:00,21.27,21.29,21.25,21.28,140400.0,15.6877,15.7024,15.6729,15.695,140400.0
2009-06-23 14:50:00,21.27,21.33,21.27,21.32,271100.0,15.6877,15.7319,15.6877,15.7245,271100.0
2009-06-23 15:00:00,21.31,21.32,21.27,21.28,216900.0,15.7172,15.7245,15.6877,15.695,216900.0
2009-06-23 15:10:00,21.29,21.34,21.27,21.32,262100.0,15.7024,15.7393,15.6877,15.7245,262100.0
2009-06-23 15:20:00,21.32,21.38,21.29,21.37,186600.0,15.7245,15.7688,15.7024,15.7614,186600.0
2009-06-23 15:30:00,21.36,21.37,21.32,21.35,249200.0,15.754,15.7614,15.7245,15.7467,249200.0
2009-06-23 15:40:00,21.35,21.43,21.35,21.43,320100.0,15.7467,15.8057,15.7467,15.8057,320100.0
2009-06-23 15:50:00,21.43,21.43,21.32,21.33,917100.0,15.8057,15.8057,15.7245,15.7319,917100.0
2009-06-24 09:30:00,21.48,21.7,21.45,21.68,288800.0,15.8425,16.0048,15.8204,15.99,288800.0
2009-06-24 09:40:00,21.68,21.7,21.65,21.68,434100.0,15.99,16.0048,15.9679,15.99,434100.0
2009-06-24 09:50:00,21.68,21.74,21.68,21.73,179900.0,15.99,16.0343,15.99,16.0269,179900.0
2009-06-24 10:00:00,21.72,21.8,21.68,21.78,568100.0,16.0196,16.0786,15.99,16.0638,568100.0
2009-06-24 10:10:00,21.79,21.83,21.79,21.82,197900.0,16.0712,16.1007,16.0712,16.0933,197900.0
2009-06-24 10:20:00,21.83,21.88,21.81,21.82,493800.0,16.1007,16.1376,16.0859,16.0933,493800.0
2009-06-24 10:30:00,21.82,21.84,21.81,21.83,306300.0,16.0933,16.1081,16.0859,16.1007,306300.0
2009-06-24 10:40:00,21.82,21.88,21.81,21.88,394800.0,16.0933,16.1376,16.0859,16.1376,394800.0
2009-06-24 10:50:00,21.89,21.9,21.85,21.85,341600.0,16.1449,16.1523,16.1154,16.1154,341600.0
2009-06-24 11:00:00,21.85,21.87,21.8,21.8,164400.0,16.1154,16.1302,16.0786,16.0786,164400.0
2009-06-24 11:10:00,21.8,21.81,21.79,21.8,67600.0,16.0786,16.0859,16.0712,16.0786,67600.0
2009-06-24 11:20:00,21.8,21.86,21.79,21.86,330800.0,16.0786,16.1228,16.0712,16.1228,330800.0
2009-06-24 11:30:00,21.86,21.86,21.82,21.82,174500.0,16.1228,16.1228,16.0933,16.0933,174500.0
2009-06-24 11:40:00,21.82,21.83,21.79,21.79,142600.0,16.0933,16.1007,16.0712,16.0712,142600.0
2009-06-24 11:50:00,21.79,21.81,21.78,21.81,192100.0,16.0712,16.0859,16.0638,16.0859,192100.0
2009-06-24 12:00:00,21.81,21.82,21.79,21.81,87500.0,16.0859,16.0933,16.0712,16.0859,87500.0
2009-06-24 12:10:00,21.8,21.81,21.77,21.77,111600.0,16.0786,16.0859,16.0564,16.0564,111600.0
2009-06-24 12:20:00,21.78,21.79,21.76,21.77,257700.0,16.0638,16.0712,16.0491,16.0564,257700.0
2009-06-24 12:30:00,21.76,21.77,21.76,21.76,18600.0,16.0491,16.0564,16.0491,16.0491,18600.0
2009-06-24 12:40:00,21.77,21.77,21.74,21.77,426900.0,16.0564,16.0564,16.0343,16.0564,426900.0
2009-06-24 12:50:00,21.76,21.78,21.75,21.76,334800.0,16.0491,16.0638,16.0417,16.0491,334800.0
2009-06-24 13:00:00,21.77,21.79,21.76,21.78,57900.0,16.0564,16.0712,16.0491,16.0638,57900.0
2009-06-24 13:10:00,21.78,21.79,21.75,21.77,310600.0,16.0638,16.0712,16.0417,16.0564,310600.0
2009-06-24 13:20:00,21.77,21.77,21.75,21.77,52200.0,16.0564,16.0564,16.0417,16.0564,52200.0
2009-06-24 13:30:00,21.76,21.77,21.72,21.75,74500.0,16.0491,16.0564,16.0196,16.0417,74500.0
2009-06-24 13:40:00,21.74,21.75,21.7,21.72,65100.0,16.0343,16.0417,16.0048,16.0196,65100.0
2009-06-24 13:50:00,21.71,21.73,21.69,21.7,230100.0,16.0122,16.0269,15.9974,16.0048,230100.0
2009-06-24 14:00:00,21.71,21.71,21.69,21.7,294900.0,16.0122,16.0122,15.9974,16.0048,294900.0
2009-06-24 14:10:00,21.7,21.72,21.62,21.69,155000.0,16.0048,16.0196,15.9458,15.9974,155000.0
2009-06-24 14:20:00,21.65,21.73,21.54,21.56,998900.0,15.9679,16.0269,15.8868,15.9015,998900.0
2009-06-24 14:30:00,21.56,21.58,21.44,21.45,410400.0,15.9015,15.9163,15.813,15.8204,410400.0
2009-06-24 14:40:00,21.45,21.58,21.44,21.49,517000.0,15.8204,15.9163,15.813,15.8499,517000.0
2009-06-24 14:50:00,21.49,21.56,21.45,21.46,1448300.0,15.8499,15.9015,15.8204,15.8278,1448300.0
2009-06-24 15:00:00,21.46,21.5,21.34,21.36,779100.0,15.8278,15.8573,15.7393,15.754,779100.0
2009-06-24 15:10:00,21.37,21.38,21.31,21.34,286700.0,15.7614,15.7688,15.7172,15.7393,286700.0
2009-06-24 15:20:00,21.33,21.41,21.31,21.38,193100.0,15.7319,15.7909,15.7172,15.7688,193100.0
2009-06-24 15:30:00,21.38,21.4,21.35,21.37,320900.0,15.7688,15.7835,15.7467,15.7614,320900.0
2009-06-24 15:40:00,21.37,21.44,21.29,21.42,389000.0,15.7614,15.813,15.7024,15.7983,389000.0
2009-06-24 15:50:00,21.41,21.44,21.37,21.42,489800.0,15.7909,15.813,15.7614,15.7983,489800.0
2009-06-25 09:30:00,21.32,21.45,21.32,21.45,438600.0,15.7245,15.8204,15.7245,15.8204,438600.0
2009-06-25 09:40:00,21.45,21.56,21.45,21.52,442200.0,15.8204,15.9015,15.8204,15.872,442200.0
2009-06-25 09:50:00,21.52,21.64,21.51,21.61,265700.0,15.872,15.9605,15.8647,15.9384,265700.0
2009-06-25 10:00:00,21.61,21.71,21.6,21.71,679400.0,15.9384,16.0122,15.931,16.0122,679400.0
2009-06-25 10:10:00,21.71,21.76,21.67,21.75,243900.0,16.0122,16.0491,15.9827,16.0417,243900.0
2009-06-25 10:20:00,21.75,21.76,21.7,21.75,430700.0,16.0417,16.0491,16.0048,16.0417,430700.0
2009-06-25 10:30:00,21.75,21.79,21.72,21.75,470100.0,16.0417,16.0712,16.0196,16.0417,470100.0
2009-06-25 10:40:00,21.76,21.77,21.69,21.69,811900.0,16.0491,16.0564,15.9974,15.9974,811900.0
2009-06-25 10:50:00,21.69,21.75,21.69,21.74,657200.0,15.9974,16.0417,15.9974,16.0343,657200.0
2009-06-25 11:00:00,21.73,21.79,21.71,21.78,470700.0,16.0269,16.0712,16.0122,16.0638,470700.0
2009-06-25 11:10:00,21.78,21.78,21.73,21.75,118900.0,16.0638,16.0638,16.0269,16.0417,118900.0
2009-06-25 11:20:00,21.74,21.83,21.74,21.83,363000.0,16.0343,16.1007,16.0343,16.1007,363000.0
2009-06-25 11:30:00,21.84,21.9,21.83,21.9,856900.0,16.1081,16.1523,16.1007,16.1523,856900.0
2009-06-25 11:40:00,21.9,21.96,21.9,21.93,795400.0,16.1523,16.1966,16.1523,16.1744,795400.0
2009-06-25 11:50:00,21.92,22.01,21.91,22.0,211400.0,16.1671,16.2334,16.1597,16.2261,211400.0
2009-06-25 12:00:00,22.0,22.04,21.99,22.02,198800.0,16.2261,16.2556,16.2187,16.2408,198800.0
2009-06-25 12:10:00,22.01,22.05,22.01,22.01,912200.0,16.2334,16.2629,16.2334,16.2334,912200.0
2009-06-25 12:20:00,22.02,22.04,22.0,22.02,149200.0,16.2408,16.2556,16.2261,16.2408,149200.0
2009-06-25 12:30:00,22.03,22.03,21.98,21.98,443100.0,16.2482,16.2482,16.2113,16.2113,443100.0
2009-06-25 12:40:00,21.99,21.99,21.97,21.98,377800.0,16.2187,16.2187,16.2039,16.2113,377800.0
2009-06-25 12:50:00,21.97,21.99,21.95,21.96,175400.0,16.2039,16.2187,16.1892,16.1966,175400.0
2009-06-25 13:00:00,21.96,22.07,21.95,22.06,218600.0,16.1966,16.2777,16.1892,16.2703,218600.0
2009-06-25 13:10:00,22.07,22.09,22.03,22.08,156500.0,16.2777,16.2924,16.2482,16.2851,156500.0
2009-06-25 13:20:00,22.07,22.1,22.06,22.06,99600.0,16.2777,16.2998,16.2703,16.2703,99600.0
2009-06-25 13:30:00,22.07,22.09,22.05,22.06,392400.0,16.2777,16.2924,16.2629,16.2703,392400.0
2009-06-25 13:40:00,22.07,22.07,22.03,22.03,94200.0,16.2777,16.2777,16.2482,16.2482,94200.0
2009-06-25 13:50:00,22.03,22.05,22.01,22.02,1068400.0,16.2482,16.2629,16.2334,16.2408,1068400.0
2009-06-25 14:00:00,22.03,22.05,21.93,21.93,967100.0,16.2482,16.2629,16.1744,16.1744,967100.0
2009-06-25 14:10:00,21.93,21.94,21.9,21.91,147800.0,16.1744,16.1818,16.1523,16.1597,147800.0
2009-06-25 14:20:00,21.9,21.95,21.89,21.94,141900.0,16.1523,16.1892,16.1449,16.1818,141900.0
2009-06-25 14:30:00,21.94,21.96,21.9,21.91,99400.0,16.1818,16.1966,16.1523,16.1597,99400.0
2009-06-25 14:40:00,21.9,21.98,21.89,21.96,243200.0,16.1523,16.2113,16.1449,16.1966,243200.0
2009-06-25 14:50:00,21.96,22.0,21.92,21.97,192400.0,16.1966,16.2261,16.1671,16.2039,192400.0
2009-06-25 15:00:00,21.96,22.06,21.95,22.05,161600.0,16.1966,16.2703,16.1892,16.2629,161600.0
2009-06-25 15:10:00,22.04,22.07,21.99,22.02,447200.0,16.2556,16.2777,16.2187,16.2408,447200.0
2009-06-25 15:20:00,22.02,22.08,22.0,22.07,446600.0,16.2408,16.2851,16.2261,16.2777,446600.0
2009-06-25 15:30:00,22.06,22.06,21.92,21.95,959000.0,16.2703,16.2703,16.1671,16.1892,959000.0
2009-06-25 15:40:00,21.95,22.07,21.94,22.05,898500.0,16.1892,16.2777,16.1818,16.2629,898500.0
2009-06-25 15:50:00,22.06,22.1,22.02,22.07,1543800.0,16.2703,16.2998,16.2408,16.2777,1543800.0
2009-06-26 09:30:00,22.07,22.07,21.94,22.02,334500.0,16.2777,16.2777,16.1818,16.2408,334500.0
2009-06-26 09:40:00,22.02,22.15,22.01,22.14,223000.0,16.2408,16.3367,16.2334,16.3293,223000.0
2009-06-26 09:50:00,22.14,22.2,22.06,22.07,563600.0,16.3293,16.3736,16.2703,16.2777,563600.0
2009-06-26 10:00:00,22.07,22.09,21.98,22.0,626600.0,16.2777,16.2924,16.2113,16.2261,626600.0
2009-06-26 10:10:00,22.0,22.05,21.97,22.04,476100.0,16.2261,16.2629,16.2039,16.2556,476100.0
2009-06-26 10:20:00,22.04,22.11,22.03,22.04,492000.0,16.2556,16.3072,16.2482,16.2556,492000.0
2009-06-26 10:30:00,22.04,22.07,21.98,21.98,323400.0,16.2556,16.2777,16.2113,16.2113,323400.0
2009-06-26 10:40:00,21.98,22.0,21.94,21.97,251500.0,16.2113,16.2261,16.1818,16.2039,251500.0
2009-06-26 10:50:00,21.98,22.0,21.93,21.97,190900.0,16.2113,16.2261,16.1744,16.2039,190900.0
2009-06-26 11:00:00,21.97,21.97,21.91,21.95,283700.0,16.2039,16.2039,16.1597,16.1892,283700.0
2009-06-26 11:10:00,21.95,22.0,21.93,21.95,581600.0,16.1892,16.2261,16.1744,16.1892,581600.0
2009-06-26 11:20:00,21.95,21.96,21.92,21.93,688700.0,16.1892,16.1966,16.1671,16.1744,688700.0
2009-06-26 11:30:00,21.94,21.98,21.93,21.93,559800.0,16.1818,16.2113,16.1744,16.1744,559800.0
2009-06-26 11:40:00,21.93,21.95,21.91,21.92,95200.0,16.1744,16.1892,16.1597,16.1671,95200.0
2009-06-26 11:50:00,21.92,21.97,21.92,21.95,85600.0,16.1671,16.2039,16.1671,16.1892,85600.0
2009-06-26 12:00:00,21.95,22.0,21.95,21.98,301300.0,16.1892,16.2261,16.1892,16.2113,301300.0
2009-06-26 12:10:00,21.98,21.98,21.94,21.94,94000.0,16.2113,16.2113,16.1818,16.1818,94000.0
2009-06-26 12:20:00,21.94,21.96,21.93,21.94,90200.0,16.1818,16.1966,16.1744,16.1818,90200.0
2009-06-26 12:30:00,21.94,21.98,21.93,21.98,66500.0,16.1818,16.2113,16.1744,16.2113,66500.0
2009-06-26 12:40:00,21.97,22.02,21.96,22.02,152100.0,16.2039,16.2408,16.1966,16.2408,152100.0
2009-06-26 12:50:00,22.02,22.03,22.0,22.0,211200.0,16.2408,16.2482,16.2261,16.2261,211200.0
2009-06-26 13:00:00,22.0,22.0,21.96,21.97,78400.0,16.2261,16.2261,16.1966,16.2039,78400.0
2009-06-26 13:10:00,21.97,21.98,21.96,21.98,91800.0,16.2039,16.2113,16.1966,16.2113,91800.0
2009-06-26 13:20:00,21.97,21.99,21.96,21.97,118900.0,16.2039,16.2187,16.1966,16.2039,118900.0
2009-06-26 13:30:00,21.97,21.98,21.94,21.95,183400.0,16.2039,16.2113,16.1818,16.1892,183400.0
2009-06-26 13:40:00,21.95,21.99,21.94,21.96,71400.0,16.1892,16.2187,16.1818,16.1966,71400.0
2009-06-26 13:50:00,21.96,22.0,21.96,21.97,149300.0,16.1966,16.2261,16.1966,16.2039,149300.0
2009-06-26 14:00:00,21.97,21.98,21.94,21.98,373100.0,16.2039,16.2113,16.1818,16.2113,373100.0
2009-06-26 14:10:00,21.97,21.98,21.96,21.98,64400.0,16.2039,16.2113,16.1966,16.2113,64400.0
2009-06-26 14:20:00,21.98,21.98,21.95,21.95,45100.0,16.2113,16.2113,16.1892,16.1892,45100.0
2009-06-26 14:30:00,21.95,21.98,21.94,21.95,77500.0,16.1892,16.2113,16.1818,16.1892,77500.0
2009-06-26 14:40:00,21.95,21.97,21.94,21.95,89700.0,16.1892,16.2039,16.1818,16.1892,89700.0
2009-06-26 14:50:00,21.95,22.01,21.95,22.01,93300.0,16.1892,16.2334,16.1892,16.2334,93300.0
2009-06-26 15:00:00,22.01,22.03,21.99,22.01,170100.0,16.2334,16.2482,16.2187,16.2334,170100.0
2009-06-26 15:10:00,22.01,22.02,21.98,21.98,138400.0,16.2334,16.2408,16.2113,16.2113,138400.0
2009-06-26 15:20:00,21.98,22.0,21.97,21.99,135600.0,16.2113,16.2261,16.2039,16.2187,135600.0
2009-06-26 15:30:00,21.99,22.01,21.98,22.01,357600.0,16.2187,16.2334,16.2113,16.2334,357600.0
2009-06-26 15:40:00,22.0,22.11,22.0,22.09,714600.0,16.2261,16.3072,16.2261,16.2924,714600.0
2009-06-26 15:50:00,22.09,22.11,21.98,21.98,1837000.0,16.2924,16.3072,16.2113,16.2113,1837000.0
2009-06-29 09:30:00,22.15,22.15,22.02,22.02,76800.0,16.3367,16.3367,16.2408,16.2408,76800.0
2009-06-29 09:40:00,22.0,22.07,21.98,22.02,617200.0,16.2261,16.2777,16.2113,16.2408,617200.0
2009-06-29 09:50:00,22.01,22.01,21.94,21.99,288500.0,16.2334,16.2334,16.1818,16.2187,288500.0
2009-06-29 10:00:00,21.99,22.08,21.98,22.08,896200.0,16.2187,16.2851,16.2113,16.2851,896200.0
2009-06-29 10:10:00,22.08,22.16,22.07,22.16,107300.0,16.2851,16.3441,16.2777,16.3441,107300.0
2009-06-29 10:20:00,22.17,22.26,22.15,22.26,188100.0,16.3514,16.4178,16.3367,16.4178,188100.0
2009-06-29 10:30:00,22.26,22.33,22.25,22.33,271500.0,16.4178,16.4695,16.4105,16.4695,271500.0
2009-06-29 10:40:00,22.32,22.35,22.28,22.32,133400.0,16.4621,16.4842,16.4326,16.4621,133400.0
2009-06-29 10:50:00,22.32,22.33,22.28,22.29,53600.0,16.4621,16.4695,16.4326,16.44,53600.0
2009-06-29 11:00:00,22.28,22.3,22.15,22.3,275100.0,16.4326,16.4473,16.3367,16.4473,275100.0
2009-06-29 11:10:00,22.29,22.31,22.26,22.26,179100.0,16.44,16.4547,16.4178,16.4178,179100.0
2009-06-29 11:20:00,22.27,22.29,22.26,22.28,190500.0,16.4252,16.44,16.4178,16.4326,190500.0
2009-06-29 11:30:00,22.28,22.28,22.24,22.24,191500.0,16.4326,16.4326,16.4031,16.4031,191500.0
2009-06-29 11:40:00,22.24,22.27,22.23,22.26,105400.0,16.4031,16.4252,16.3957,16.4178,105400.0
2009-06-29 11:50:00,22.26,22.28,22.25,22.27,52700.0,16.4178,16.4326,16.4105,16.4252,52700.0
2009-06-29 12:00:00,22.28,22.28,22.24,22.25,58500.0,16.4326,16.4326,16.4031,16.4105,58500.0
2009-06-29 12:10:00,22.25,22.25,22.22,22.24,28900.0,16.4105,16.4105,16.3883,16.4031,28900.0
2009-06-29 12:20:00,22.24,22.24,22.21,22.24,151800.0,16.4031,16.4031,16.3809,16.4031,151800.0
2009-06-29 12:30:00,22.24,22.25,22.22,22.23,240300.0,16.4031,16.4105,16.3883,16.3957,240300.0
2009-06-29 12:40:00,22.23,22.23,22.22,22.22,57800.0,16.3957,16.3957,16.3883,16.3883,57800.0
2009-06-29 12:50:00,22.22,22.23,22.2,22.2,81600.0,16.3883,16.3957,16.3736,16.3736,81600.0
2009-06-29 13:00:00,22.2,22.22,22.2,22.22,25900.0,16.3736,16.3883,16.3736,16.3883,25900.0
2009-06-29 13:10:00,22.22,22.24,22.22,22.23,37800.0,16.3883,16.4031,16.3883,16.3957,37800.0
2009-06-29 13:20:00,22.23,22.26,22.22,22.23,67800.0,16.3957,16.4178,16.3883,16.3957,67800.0
2009-06-29 13:30:00,22.23,22.24,22.22,22.24,28400.0,16.3957,16.4031,16.3883,16.4031,28400.0
2009-06-29 13:40:00,22.23,22.24,22.21,22.21,17800.0,16.3957,16.4031,16.3809,16.3809,17800.0
2009-06-29 13:50:00,22.21,22.22,22.19,22.22,28000.0,16.3809,16.3883,16.3662,16.3883,28000.0
2009-06-29 14:00:00,22.21,22.22,22.16,22.17,36000.0,16.3809,16.3883,16.3441,16.3514,36000.0
2009-06-29 14:10:00,22.18,22.2,22.17,22.2,361100.0,16.3588,16.3736,16.3514,16.3736,361100.0
2009-06-29 14:20:00,22.19,22.19,22.17,22.18,41400.0,16.3662,16.3662,16.3514,16.3588,41400.0
2009-06-29 14:30:00,22.18,22.21,22.18,22.18,35000.0,16.3588,16.3809,16.3588,16.3588,35000.0
2009-06-29 14:40:00,22.18,22.2,22.18,22.19,73000.0,16.3588,16.3736,16.3588,16.3662,73000.0
2009-06-29 14:50:00,22.19,22.22,22.18,22.21,71800.0,16.3662,16.3883,16.3588,16.3809,71800.0
2009-06-29 15:00:00,22.2,22.22,22.2,22.2,44500.0,16.3736,16.3883,16.3736,16.3736,44500.0
2009-06-29 15:10:00,22.21,22.25,22.2,22.23,61500.0,16.3809,16.4105,16.3736,16.3957,61500.0
2009-06-29 15:20:00,22.23,22.25,22.21,22.24,136000.0,16.3957,16.4105,16.3809,16.4031,136000.0
2009-06-29 15:30:00,22.23,22.24,22.14,22.14,231200.0,16.3957,16.4031,16.3293,16.3293,231200.0
2009-06-29 15:40:00,22.15,22.19,22.14,22.15,272100.0,16.3367,16.3662,16.3293,16.3367,272100.0
2009-06-29 15:50:00,22.15,22.22,22.12,22.19,320800.0,16.3367,16.3883,16.3146,16.3662,320800.0
2009-06-30 09:30:00,22.19,22.27,22.16,22.24,185500.0,16.3662,16.4252,16.3441,16.4031,185500.0
2009-06-30 09:40:00,22.24,22.29,22.23,22.26,339500.0,16.4031,16.44,16.3957,16.4178,339500.0
2009-06-30 09:50:00,22.26,22.26,22.21,22.26,76500.0,16.4178,16.4178,16.3809,16.4178,76500.0
2009-06-30 10:00:00,22.25,22.25,22.06,22.12,798500.0,16.4105,16.4105,16.2703,16.3146,798500.0
2009-06-30 10:10:00,22.13,22.15,22.05,22.05,153600.0,16.3219,16.3367,16.2629,16.2629,153600.0
2009-06-30 10:20:00,22.05,22.05,21.96,21.97,100900.0,16.2629,16.2629,16.1966,16.2039,100900.0
2009-06-30 10:30:00,21.97,21.97,21.85,21.91,394500.0,16.2039,16.2039,16.1154,16.1597,394500.0
2009-06-30 10:40:00,21.92,21.93,21.88,21.92,89700.0,16.1671,16.1744,16.1376,16.1671,89700.0
2009-06-30 10:50:00,21.93,21.94,21.92,21.93,61700.0,16.1744,16.1818,16.1671,16.1744,61700.0
2009-06-30 11:00:00,21.92,21.94,21.89,21.89,164900.0,16.1671,16.1818,16.1449,16.1449,164900.0
2009-06-30 11:10:00,21.88,21.9,21.86,21.9,168600.0,16.1376,16.1523,16.1228,16.1523,168600.0
2009-06-30 11:20:00,21.9,21.9,21.87,21.87,227700.0,16.1523,16.1523,16.1302,16.1302,227700.0
2009-06-30 11:30:00,21.86,21.86,21.76,21.79,220100.0,16.1228,16.1228,16.0491,16.0712,220100.0
2009-06-30 11:40:00,21.79,21.83,21.78,21.83,71600.0,16.0712,16.1007,16.0638,16.1007,71600.0
2009-06-30 11:50:00,21.82,22.14,21.8,21.81,305200.0,16.0933,16.3293,16.0786,16.0859,305200.0
2009-06-30 12:00:00,21.81,21.83,21.81,21.83,36100.0,16.0859,16.1007,16.0859,16.1007,36100.0
2009-06-30 12:10:00,21.82,21.85,21.82,21.83,59100.0,16.0933,16.1154,16.0933,16.1007,59100.0
2009-06-30 12:20:00,21.84,21.89,21.81,21.89,144900.0,16.1081,16.1449,16.0859,16.1449,144900.0
2009-06-30 12:30:00,21.88,21.91,21.86,21.87,86800.0,16.1376,16.1597,16.1228,16.1302,86800.0
2009-06-30 12:40:00,21.88,21.89,21.86,21.86,25200.0,16.1376,16.1449,16.1228,16.1228,25200.0
2009-06-30 12:50:00,21.86,21.88,21.86,21.87,107400.0,16.1228,16.1376,16.1228,16.1302,107400.0
2009-06-30 13:00:00,21.87,21.88,21.86,21.88,253600.0,16.1302,16.1376,16.1228,16.1376,253600.0
2009-06-30 13:10:00,21.87,21.87,21.83,21.84,143200.0,16.1302,16.1302,16.1007,16.1081,143200.0
2009-06-30 13:20:00,21.83,21.86,21.83,21.84,156900.0,16.1007,16.1228,16.1007,16.1081,156900.0
2009-06-30 13:30:00,21.84,21.85,21.83,21.84,17300.0,16.1081,16.1154,16.1007,16.1081,17300.0
2009-06-30 13:40:00,21.85,21.87,21.83,21.84,44200.0,16.1154,16.1302,16.1007,16.1081,44200.0
2009-06-30 13:50:00,21.83,21.84,21.79,21.8,63100.0,16.1007,16.1081,16.0712,16.0786,63100.0
2009-06-30 14:00:00,21.8,21.82,21.78,21.81,50900.0,16.0786,16.0933,16.0638,16.0859,50900.0
2009-06-30 14:10:00,21.81,21.84,21.81,21.81,129600.0,16.0859,16.1081,16.0859,16.0859,129600.0
2009-06-30 14:20:00,21.81,21.84,21.8,21.82,76100.0,16.0859,16.1081,16.0786,16.0933,76100.0
2009-06-30 14:30:00,21.83,21.85,21.8,21.85,189100.0,16.1007,16.1154,16.0786,16.1154,189100.0
2009-06-30 14:40:00,21.85,21.87,21.84,21.84,150100.0,16.1154,16.1302,16.1081,16.1081,150100.0
2009-06-30 14:50:00,21.85,21.88,21.84,21.85,145100.0,16.1154,16.1376,16.1081,16.1154,145100.0
2009-06-30 15:00:00,21.85,21.86,21.82,21.85,224400.0,16.1154,16.1228,16.0933,16.1154,224400.0
2009-06-30 15:10:00,21.85,21.88,21.84,21.86,255700.0,16.1154,16.1376,16.1081,16.1228,255700.0
2009-06-30 15:20:00,21.86,21.92,21.85,21.88,308400.0,16.1228,16.1671,16.1154,16.1376,308400.0
2009-06-30 15:30:00,21.88,21.94,21.88,21.92,587400.0,16.1376,16.1818,16.1376,16.1671,587400.0
2009-06-30 15:40:00,21.92,21.95,21.89,21.94,536900.0,16.1671,16.1892,16.1449,16.1818,536900.0
2009-06-30 15:50:00,21.93,21.95,21.88,21.92,1126400.0,16.1744,16.1892,16.1376,16.1671,1126400.0
2009-07-01 09:30:00,21.76,22.23,21.75,22.1,369800.0,16.0491,16.3957,16.0417,16.2998,369800.0
2009-07-01 09:40:00,22.11,22.17,22.1,22.16,417500.0,16.3072,16.3514,16.2998,16.3441,417500.0
2009-07-01 09:50:00,22.17,22.24,22.16,22.23,448400.0,16.3514,16.4031,16.3441,16.3957,448400.0
2009-07-01 10:00:00,22.24,22.24,22.09,22.13,576500.0,16.4031,16.4031,16.2924,16.3219,576500.0
2009-07-01 10:10:00,22.13,22.25,22.12,22.24,471900.0,16.3219,16.4105,16.3146,16.4031,471900.0
2009-07-01 10:20:00,22.25,22.36,22.25,22.35,328600.0,16.4105,16.4916,16.4105,16.4842,328600.0
2009-07-01 10:30:00,22.35,22.37,22.32,22.32,505200.0,16.4842,16.499,16.4621,16.4621,505200.0
2009-07-01 10:40:00,22.32,22.34,22.31,22.32,612500.0,16.4621,16.4768,16.4547,16.4621,612500.0
2009-07-01 10:50:00,22.32,22.33,22.29,22.3,214600.0,16.4621,16.4695,16.44,16.4473,214600.0
2009-07-01 11:00:00,22.3,22.32,22.27,22.28,150700.0,16.4473,16.4621,16.4252,16.4326,150700.0
2009-07-01 11:10:00,22.27,22.3,22.26,22.28,156400.0,16.4252,16.4473,16.4178,16.4326,156400.0
2009-07-01 11:20:00,22.28,22.29,22.23,22.23,152300.0,16.4326,16.44,16.3957,16.3957,152300.0
2009-07-01 11:30:00,22.23,22.26,22.23,22.25,92700.0,16.3957,16.4178,16.3957,16.4105,92700.0
2009-07-01 11:40:00,22.25,22.26,22.24,22.26,79000.0,16.4105,16.4178,16.4031,16.4178,79000.0
2009-07-01 11:50:00,22.26,22.28,22.25,22.26,73100.0,16.4178,16.4326,16.4105,16.4178,73100.0
2009-07-01 12:00:00,22.25,22.29,22.24,22.26,67900.0,16.4105,16.44,16.4031,16.4178,67900.0
2009-07-01 12:10:00,22.27,22.27,22.2,22.23,293800.0,16.4252,16.4252,16.3736,16.3957,293800.0
2009-07-01 12:20:00,22.22,22.25,22.22,22.24,43300.0,16.3883,16.4105,16.3883,16.4031,43300.0
2009-07-01 12:30:00,22.24,22.24,22.21,22.21,33300.0,16.4031,16.4031,16.3809,16.3809,33300.0
2009-07-01 12:40:00,22.22,22.23,22.2,22.21,37100.0,16.3883,16.3957,16.3736,16.3809,37100.0
2009-07-01 12:50:00,22.21,22.21,22.18,22.19,112800.0,16.3809,16.3809,16.3588,16.3662,112800.0
2009-07-01 13:00:00,22.19,22.2,22.17,22.19,93200.0,16.3662,16.3736,16.3514,16.3662,93200.0
2009-07-01 13:10:00,22.2,22.21,22.19,22.2,84200.0,16.3736,16.3809,16.3662,16.3736,84200.0
2009-07-01 13:20:00,22.2,22.22,22.17,22.22,133600.0,16.3736,16.3883,16.3514,16.3883,133600.0
2009-07-01 13:30:00,22.22,22.23,22.2,22.23,81100.0,16.3883,16.3957,16.3736,16.3957,81100.0
2009-07-01 13:40:00,22.23,22.23,22.19,22.19,94600.0,16.3957,16.3957,16.3662,16.3662,94600.0
2009-07-01 13:50:00,22.2,22.22,22.19,22.22,81000.0,16.3736,16.3883,16.3662,16.3883,81000.0
2009-07-01 14:00:00,22.22,22.22,22.16,22.16,107900.0,16.3883,16.3883,16.3441,16.3441,107900.0
2009-07-01 14:10:00,22.16,22.17,22.15,22.17,87400.0,16.3441,16.3514,16.3367,16.3514,87400.0
2009-07-01 14:20:00,22.17,22.17,22.15,22.16,133900.0,16.3514,16.3514,16.3367,16.3441,133900.0
2009-07-01 14:30:00,22.16,22.17,22.12,22.15,215300.0,16.3441,16.3514,16.3146,16.3367,215300.0
2009-07-01 14:40:00,22.15,22.17,22.15,22.17,84900.0,16.3367,16.3514,16.3367,16.3514,84900.0
2009-07-01 14:50:00,22.17,22.17,22.12,22.14,185100.0,16.3514,16.3514,16.3146,16.3293,185100.0
2009-07-01 15:00:00,22.14,22.16,22.13,22.15,1342600.0,16.3293,16.3441,16.3219,16.3367,1342600.0
2009-07-01 15:10:00,22.15,22.16,22.12,22.15,1601900.0,16.3367,16.3441,16.3146,16.3367,1601900.0
2009-07-01 15:20:00,22.16,22.17,22.09,22.11,642500.0,16.3441,16.3514,16.2924,16.3072,642500.0
2009-07-01 15:30:00,22.11,22.12,22.08,22.11,173400.0,16.3072,16.3146,16.2851,16.3072,173400.0
2009-07-01 15:40:00,22.12,22.14,22.06,22.07,404500.0,16.3146,16.3293,16.2703,16.2777,404500.0
2009-07-01 15:50:00,22.06,22.09,22.05,22.07,661000.0,16.2703,16.2924,16.2629,16.2777,661000.0
2009-07-02 09:30:00,22.01,22.01,21.57,21.58,381500.0,16.2334,16.2334,15.9089,15.9163,381500.0
2009-07-02 09:40:00,21.57,21.58,21.52,21.54,426600.0,15.9089,15.9163,15.872,15.8868,426600.0
2009-07-02 09:50:00,21.54,21.54,21.46,21.48,593900.0,15.8868,15.8868,15.8278,15.8425,593900.0
2009-07-02 10:00:00,21.48,21.51,21.39,21.4,507800.0,15.8425,15.8647,15.7762,15.7835,507800.0
2009-07-02 10:10:00,21.41,21.44,21.39,21.41,579100.0,15.7909,15.813,15.7762,15.7909,579100.0
2009-07-02 10:20:00,21.42,21.43,21.36,21.4,1323100.0,15.7983,15.8057,15.754,15.7835,1323100.0
2009-07-02 10:30:00,21.4,21.45,21.39,21.43,259500.0,15.7835,15.8204,15.7762,15.8057,259500.0
2009-07-02 10:40:00,21.43,21.46,21.42,21.45,177600.0,15.8057,15.8278,15.7983,15.8204,177600.0
2009-07-02 10:50:00,21.45,21.5,21.44,21.48,202900.0,15.8204,15.8573,15.813,15.8425,202900.0
2009-07-02 11:00:00,21.47,21.51,21.46,21.51,191400.0,15.8352,15.8647,15.8278,15.8647,191400.0
2009-07-02 11:10:00,21.5,21.52,21.48,21.49,210800.0,15.8573,15.872,15.8425,15.8499,210800.0
2009-07-02 11:20:00,21.49,21.5,21.47,21.48,197300.0,15.8499,15.8573,15.8352,15.8425,197300.0
2009-07-02 11:30:00,21.48,21.49,21.45,21.47,344400.0,15.8425,15.8499,15.8204,15.8352,344400.0
2009-07-02 11:40:00,21.46,21.47,21.43,21.46,870500.0,15.8278,15.8352,15.8057,15.8278,870500.0
2009-07-02 11:50:00,21.45,21.46,21.43,21.45,129300.0,15.8204,15.8278,15.8057,15.8204,129300.0
2009-07-02 12:00:00,21.45,21.47,21.44,21.45,103800.0,15.8204,15.8352,15.813,15.8204,103800.0
2009-07-02 12:10:00,21.45,21.48,21.45,21.46,105200.0,15.8204,15.8425,15.8204,15.8278,105200.0
2009-07-02 12:20:00,21.46,21.48,21.45,21.46,113200.0,15.8278,15.8425,15.8204,15.8278,113200.0
2009-07-02 12:30:00,21.46,21.47,21.45,21.46,66300.0,15.8278,15.8352,15.8204,15.8278,66300.0
2009-07-02 12:40:00,21.47,21.48,21.45,21.48,152800.0,15.8352,15.8425,15.8204,15.8425,152800.0
2009-07-02 12:50:00,21.47,21.48,21.46,21.47,51500.0,15.8352,15.8425,15.8278,15.8352,51500.0
2009-07-02 13:00:00,21.47,21.5,21.47,21.5,11200.0,15.8352,15.8573,15.8352,15.8573,11200.0
2009-07-02 13:10:00,21.5,21.51,21.49,21.49,133400.0,15.8573,15.8647,15.8499,15.8499,133400.0
2009-07-02 13:20:00,21.49,21.5,21.47,21.47,217000.0,15.8499,15.8573,15.8352,15.8352,217000.0
2009-07-02 13:30:00,21.46,21.47,21.45,21.46,53100.0,15.8278,15.8352,15.8204,15.8278,53100.0
2009-07-02 13:40:00,21.47,21.48,21.45,21.47,91400.0,15.8352,15.8425,15.8204,15.8352,91400.0
2009-07-02 13:50:00,21.47,21.47,21.43,21.45,247600.0,15.8352,15.8352,15.8057,15.8204,247600.0
2009-07-02 14:00:00,21.45,21.48,21.45,21.47,77100.0,15.8204,15.8425,15.8204,15.8352,77100.0
2009-07-02 14:10:00,21.47,21.48,21.43,21.43,167200.0,15.8352,15.8425,15.8057,15.8057,167200.0
2009-07-02 14:20:00,21.43,21.46,21.43,21.44,71100.0,15.8057,15.8278,15.8057,15.813,71100.0
2009-07-02 14:30:00,21.45,21.46,21.42,21.44,516300.0,15.8204,15.8278,15.7983,15.813,516300.0
2009-07-02 14:40:00,21.45,21.45,21.43,21.43,241400.0,15.8204,15.8204,15.8057,15.8057,241400.0
2009-07-02 14:50:00,21.42,21.45,21.42,21.45,301300.0,15.7983,15.8204,15.7983,15.8204,301300.0
2009-07-02 15:00:00,21.45,21.46,21.44,21.46,175900.0,15.8204,15.8278,15.813,15.8278,175900.0
2009-07-02 15:10:00,21.45,21.46,21.42,21.45,784400.0,15.8204,15.8278,15.7983,15.8204,784400.0
2009-07-02 15:20:00,21.44,21.45,21.34,21.34,927300.0,15.813,15.8204,15.7393,15.7393,927300.0
2009-07-02 15:30:00,21.35,21.38,21.32,21.38,1020600.0,15.7467,15.7688,15.7245,15.7688,1020600.0
2009-07-02 15:40:00,21.37,21.42,21.36,21.41,332700.0,15.7614,15.7983,15.754,15.7909,332700.0
2009-07-02 15:50:00,21.41,21.41,21.33,21.38,1131500.0,15.7909,15.7909,15.7319,15.7688,1131500.0
2009-07-06 09:30:00,21.09,21.23,21.07,21.21,449600.0,15.5549,15.6582,15.5401,15.6434,449600.0
2009-07-06 09:40:00,21.22,21.31,21.2,21.3,495100.0,15.6508,15.7172,15.636,15.7098,495100.0
2009-07-06 09:50:00,21.3,21.31,21.19,21.22,1001300.0,15.7098,15.7172,15.6287,15.6508,1001300.0
2009-07-06 10:00:00,21.22,21.27,21.15,21.16,686300.0,15.6508,15.6877,15.5991,15.6065,686300.0
2009-07-06 10:10:00,21.17,21.17,21.07,21.07,588300.0,15.6139,15.6139,15.5401,15.5401,588300.0
2009-07-06 10:20:00,21.07,21.08,21.03,21.06,623900.0,15.5401,15.5475,15.5106,15.5328,623900.0
2009-07-06 10:30:00,21.04,21.05,21.01,21.01,224400.0,15.518,15.5254,15.4959,15.4959,224400.0
2009-07-06 10:40:00,21.02,21.07,21.0,21.05,221800.0,15.5033,15.5401,15.4885,15.5254,221800.0
2009-07-06 10:50:00,21.05,21.07,21.03,21.07,216800.0,15.5254,15.5401,15.5106,15.5401,216800.0
2009-07-06 11:00:00,21.06,21.09,21.06,21.07,204400.0,15.5328,15.5549,15.5328,15.5401,204400.0
2009-07-06 11:10:00,21.07,21.13,21.07,21.13,218800.0,15.5401,15.5844,15.5401,15.5844,218800.0
2009-07-06 11:20:00,21.13,21.16,21.13,21.14,549400.0,15.5844,15.6065,15.5844,15.5918,549400.0
2009-07-06 11:30:00,21.13,21.16,21.12,21.14,138100.0,15.5844,15.6065,15.577,15.5918,138100.0
2009-07-06 11:40:00,21.14,21.19,21.13,21.19,642100.0,15.5918,15.6287,15.5844,15.6287,642100.0
2009-07-06 11:50:00,21.19,21.19,21.12,21.12,317900.0,15.6287,15.6287,15.577,15.577,317900.0
2009-07-06 12:00:00,21.13,21.15,21.12,21.14,187200.0,15.5844,15.5991,15.577,15.5918,187200.0
2009-07-06 12:10:00,21.14,21.16,21.13,21.15,165600.0,15.5918,15.6065,15.5844,15.5991,165600.0
2009-07-06 12:20:00,21.15,21.17,21.13,21.14,98500.0,15.5991,15.6139,15.5844,15.5918,98500.0
2009-07-06 12:30:00,21.13,21.14,21.11,21.12,899800.0,15.5844,15.5918,15.5696,15.577,899800.0
2009-07-06 12:40:00,21.13,21.13,21.11,21.12,51600.0,15.5844,15.5844,15.5696,15.577,51600.0
2009-07-06 12:50:00,21.13,21.14,21.11,21.14,110000.0,15.5844,15.5918,15.5696,15.5918,110000.0
2009-07-06 13:00:00,21.13,21.16,21.13,21.16,91400.0,15.5844,15.6065,15.5844,15.6065,91400.0
2009-07-06 13:10:00,21.16,21.23,21.15,21.21,488300.0,15.6065,15.6582,15.5991,15.6434,488300.0
2009-07-06 13:20:00,21.21,21.24,21.21,21.22,79500.0,15.6434,15.6655,15.6434,15.6508,79500.0
2009-07-06 13:30:00,21.23,21.23,21.2,21.22,138400.0,15.6582,15.6582,15.636,15.6508,138400.0
2009-07-06 13:40:00,21.22,21.23,21.2,21.2,98800.0,15.6508,15.6582,15.636,15.636,98800.0
2009-07-06 13:50:00,21.2,21.22,21.2,21.21,46000.0,15.636,15.6508,15.636,15.6434,46000.0
2009-07-06 14:00:00,21.21,21.24,21.21,21.24,71400.0,15.6434,15.6655,15.6434,15.6655,71400.0
2009-07-06 14:10:00,21.24,21.25,21.22,21.23,191700.0,15.6655,15.6729,15.6508,15.6582,191700.0
2009-07-06 14:20:00,21.22,21.22,21.19,21.21,84900.0,15.6508,15.6508,15.6287,15.6434,84900.0
2009-07-06 14:30:00,21.22,21.24,21.2,21.23,119100.0,15.6508,15.6655,15.636,15.6582,119100.0
2009-07-06 14:40:00,21.23,21.24,21.2,21.24,231200.0,15.6582,15.6655,15.636,15.6655,231200.0
2009-07-06 14:50:00,21.24,21.24,21.2,21.23,329300.0,15.6655,15.6655,15.636,15.6582,329300.0
2009-07-06 15:00:00,21.24,21.28,21.23,21.26,195900.0,15.6655,15.695,15.6582,15.6803,195900.0
2009-07-06 15:10:00,21.25,21.25,21.2,21.24,463600.0,15.6729,15.6729,15.636,15.6655,463600.0
2009-07-06 15:20:00,21.23,21.25,21.22,21.24,430500.0,15.6582,15.6729,15.6508,15.6655,430500.0
2009-07-06 15:30:00,21.24,21.25,21.17,21.22,957100.0,15.6655,15.6729,15.6139,15.6508,957100.0
2009-07-06 15:40:00,21.21,21.35,21.21,21.29,968800.0,15.6434,15.7467,15.6434,15.7024,968800.0
2009-07-06 15:50:00,21.3,21.34,21.29,21.34,549200.0,15.7098,15.7393,15.7024,15.7393,549200.0
2009-07-07 09:30:00,21.24,21.3,21.2,21.22,899300.0,15.6655,15.7098,15.636,15.6508,899300.0
2009-07-07 09:40:00,21.2,21.2,21.11,21.13,569300.0,15.636,15.636,15.5696,15.5844,569300.0
2009-07-07 09:50:00,21.14,21.2,21.14,21.17,327500.0,15.5918,15.636,15.5918,15.6139,327500.0
2009-07-07 10:00:00,21.17,21.17,21.08,21.11,298100.0,15.6139,15.6139,15.5475,15.5696,298100.0
2009-07-07 10:10:00,21.11,21.12,21.07,21.08,153900.0,15.5696,15.577,15.5401,15.5475,153900.0
2009-07-07 10:20:00,21.07,21.1,21.06,21.09,144300.0,15.5401,15.5623,15.5328,15.5549,144300.0
2009-07-07 10:30:00,21.09,21.09,21.01,21.03,134200.0,15.5549,15.5549,15.4959,15.5106,134200.0
2009-07-07 10:40:00,21.03,21.04,21.01,21.01,124300.0,15.5106,15.518,15.4959,15.4959,124300.0
2009-07-07 10:50:00,21.01,21.01,20.98,20.99,218700.0,15.4959,15.4959,15.4738,15.4811,218700.0
2009-07-07 11:00:00,20.99,21.01,20.97,21.01,193800.0,15.4811,15.4959,15.4664,15.4959,193800.0
2009-07-07 11:10:00,21.0,21.03,21.0,21.02,80800.0,15.4885,15.5106,15.4885,15.5033,80800.0
2009-07-07 11:20:00,21.02,21.03,20.96,20.96,188400.0,15.5033,15.5106,15.459,15.459,188400.0
2009-07-07 11:30:00,20.96,20.97,20.89,20.9,236000.0,15.459,15.4664,15.4074,15.4148,236000.0
2009-07-07 11:40:00,20.9,20.91,20.87,20.89,181300.0,15.4148,15.4221,15.3926,15.4074,181300.0
2009-07-07 11:50:00,20.89,20.9,20.87,20.89,178100.0,15.4074,15.4148,15.3926,15.4074,178100.0
2009-07-07 12:00:00,20.88,20.9,20.87,20.87,60100.0,15.4,15.4148,15.3926,15.3926,60100.0
2009-07-07 12:10:00,20.88,20.89,20.87,20.88,95500.0,15.4,15.4074,15.3926,15.4,95500.0
2009-07-07 12:20:00,20.88,20.89,20.8,20.82,1551200.0,15.4,15.4074,15.341,15.3558,1551200.0
2009-07-07 12:30:00,20.82,20.83,20.79,20.79,211800.0,15.3558,15.3631,15.3336,15.3336,211800.0
2009-07-07 12:40:00,20.78,20.83,20.78,20.82,102700.0,15.3263,15.3631,15.3263,15.3558,102700.0
2009-07-07 12:50:00,20.83,20.84,20.82,20.83,75000.0,15.3631,15.3705,15.3558,15.3631,75000.0
2009-07-07 13:00:00,20.83,20.86,20.82,20.86,88900.0,15.3631,15.3853,15.3558,15.3853,88900.0
2009-07-07 13:10:00,20.87,20.91,20.87,20.89,165800.0,15.3926,15.4221,15.3926,15.4074,165800.0
2009-07-07 13:20:00,20.89,20.91,20.89,20.9,85200.0,15.4074,15.4221,15.4074,15.4148,85200.0
2009-07-07 13:30:00,20.91,20.95,20.9,20.91,94600.0,15.4221,15.4516,15.4148,15.4221,94600.0
2009-07-07 13:40:00,20.91,20.92,20.89,20.89,92700.0,15.4221,15.4295,15.4074,15.4074,92700.0
2009-07-07 13:50:00,20.9,20.9,20.87,20.89,139300.0,15.4148,15.4148,15.3926,15.4074,139300.0
2009-07-07 14:00:00,20.89,20.9,20.86,20.87,83000.0,15.4074,15.4148,15.3853,15.3926,83000.0
2009-07-07 14:10:00,20.87,20.9,20.85,20.86,63900.0,15.3926,15.4148,15.3779,15.3853,63900.0
2009-07-07 14:20:00,20.86,20.9,20.86,20.89,125900.0,15.3853,15.4148,15.3853,15.4074,125900.0
2009-07-07 14:30:00,20.88,20.89,20.85,20.88,88900.0,15.4,15.4074,15.3779,15.4,88900.0
2009-07-07 14:40:00,20.87,20.89,20.82,20.82,46900.0,15.3926,15.4074,15.3558,15.3558,46900.0
2009-07-07 14:50:00,20.82,20.83,20.75,20.76,172300.0,15.3558,15.3631,15.3041,15.3115,172300.0
2009-07-07 15:00:00,20.76,20.76,20.68,20.7,251000.0,15.3115,15.3115,15.2525,15.2673,251000.0
2009-07-07 15:10:00,20.7,20.73,20.68,20.68,1284300.0,15.2673,15.2894,15.2525,15.2525,1284300.0
2009-07-07 15:20:00,20.68,20.7,20.63,20.7,1445000.0,15.2525,15.2673,15.2156,15.2673,1445000.0
2009-07-07 15:30:00,20.71,20.73,20.67,20.67,499900.0,15.2746,15.2894,15.2451,15.2451,499900.0
2009-07-07 15:40:00,20.68,20.69,20.62,20.63,1148000.0,15.2525,15.2599,15.2082,15.2156,1148000.0
2009-07-07 15:50:00,20.64,20.65,20.59,20.63,1060000.0,15.223,15.2304,15.1861,15.2156,1060000.0
2009-07-08 09:30:00,20.6,20.74,20.6,20.65,259500.0,15.1935,15.2968,15.1935,15.2304,259500.0
2009-07-08 09:40:00,20.65,20.72,20.64,20.69,284000.0,15.2304,15.282,15.223,15.2599,284000.0
2009-07-08 09:50:00,20.7,20.71,20.61,20.62,341300.0,15.2673,15.2746,15.2009,15.2082,341300.0
2009-07-08 10:00:00,20.62,20.74,20.61,20.71,639500.0,15.2082,15.2968,15.2009,15.2746,639500.0
2009-07-08 10:10:00,20.7,20.76,20.7,20.75,518200.0,15.2673,15.3115,15.2673,15.3041,518200.0
2009-07-08 10:20:00,20.76,20.77,20.68,20.7,701800.0,15.3115,15.3189,15.2525,15.2673,701800.0
2009-07-08 10:30:00,20.71,20.71,20.59,20.61,1060500.0,15.2746,15.2746,15.1861,15.2009,1060500.0
2009-07-08 10:40:00,20.62,20.67,20.61,20.63,131600.0,15.2082,15.2451,15.2009,15.2156,131600.0
2009-07-08 10:50:00,20.63,20.64,20.56,20.56,302100.0,15.2156,15.223,15.164,15.164,302100.0
2009-07-08 11:00:00,20.56,20.56,20.46,20.47,445700.0,15.164,15.164,15.0902,15.0976,445700.0
2009-07-08 11:10:00,20.47,20.49,20.45,20.47,187900.0,15.0976,15.1124,15.0829,15.0976,187900.0
2009-07-08 11:20:00,20.48,20.48,20.42,20.42,503000.0,15.105,15.105,15.0607,15.0607,503000.0
2009-07-08 11:30:00,20.43,20.48,20.42,20.46,80400.0,15.0681,15.105,15.0607,15.0902,80400.0
2009-07-08 11:40:00,20.46,20.51,20.46,20.51,407900.0,15.0902,15.1271,15.0902,15.1271,407900.0
2009-07-08 11:50:00,20.51,20.51,20.38,20.42,1805900.0,15.1271,15.1271,15.0312,15.0607,1805900.0
2009-07-08 12:00:00,20.42,20.42,20.39,20.42,157400.0,15.0607,15.0607,15.0386,15.0607,157400.0
2009-07-08 12:10:00,20.41,20.42,20.35,20.36,126200.0,15.0534,15.0607,15.0091,15.0165,126200.0
2009-07-08 12:20:00,20.36,20.36,20.29,20.29,1302300.0,15.0165,15.0165,14.9649,14.9649,1302300.0
2009-07-08 12:30:00,20.29,20.33,20.29,20.31,74800.0,14.9649,14.9944,14.9649,14.9796,74800.0
2009-07-08 12:40:00,20.31,20.34,20.29,20.34,555700.0,14.9796,15.0017,14.9649,15.0017,555700.0
2009-07-08 12:50:00,20.35,20.37,20.35,20.35,85300.0,15.0091,15.0239,15.0091,15.0091,85300.0
2009-07-08 13:00:00,20.36,20.47,20.36,20.46,176600.0,15.0165,15.0976,15.0165,15.0902,176600.0
2009-07-08 13:10:00,20.46,20.5,20.45,20.47,1084600.0,15.0902,15.1197,15.0829,15.0976,1084600.0
2009-07-08 13:20:00,20.48,20.52,20.46,20.52,597100.0,15.105,15.1345,15.0902,15.1345,597100.0
2009-07-08 13:30:00,20.52,20.55,20.48,20.48,1148900.0,15.1345,15.1566,15.105,15.105,1148900.0
2009-07-08 13:40:00,20.49,20.5,20.47,20.49,74400.0,15.1124,15.1197,15.0976,15.1124,74400.0
2009-07-08 13:50:00,20.49,20.49,20.46,20.47,37800.0,15.1124,15.1124,15.0902,15.0976,37800.0
2009-07-08 14:00:00,20.47,20.49,20.41,20.43,79100.0,15.0976,15.1124,15.0534,15.0681,79100.0
2009-07-08 14:10:00,20.42,20.43,20.4,20.4,118100.0,15.0607,15.0681,15.046,15.046,118100.0
2009-07-08 14:20:00,20.4,20.43,20.36,20.38,356800.0,15.046,15.0681,15.0165,15.0312,356800.0
2009-07-08 14:30:00,20.39,20.4,20.33,20.4,198700.0,15.0386,15.046,14.9944,15.046,198700.0
2009-07-08 14:40:00,20.4,20.4,20.37,20.37,65700.0,15.046,15.046,15.0239,15.0239,65700.0
2009-07-08 14:50:00,20.37,20.47,20.37,20.47,334600.0,15.0239,15.0976,15.0239,15.0976,334600.0
2009-07-08 15:00:00,20.48,20.54,20.45,20.51,177000.0,15.105,15.1492,15.0829,15.1271,177000.0
2009-07-08 15:10:00,20.51,20.54,20.48,20.51,216600.0,15.1271,15.1492,15.105,15.1271,216600.0
2009-07-08 15:20:00,20.51,20.54,20.43,20.47,293400.0,15.1271,15.1492,15.0681,15.0976,293400.0
2009-07-08 15:30:00,20.47,20.56,20.47,20.53,1491700.0,15.0976,15.164,15.0976,15.1419,1491700.0
2009-07-08 15:40:00,20.54,20.67,20.53,20.63,696500.0,15.1492,15.2451,15.1419,15.2156,696500.0
2009-07-08 15:50:00,20.62,20.63,20.56,20.58,323900.0,15.2082,15.2156,15.164,15.1787,323900.0
2009-07-09 09:30:00,20.69,20.84,20.69,20.78,402800.0,15.2599,15.3705,15.2599,15.3263,402800.0
2009-07-09 09:40:00,20.74,20.77,20.6,20.6,185600.0,15.2968,15.3189,15.1935,15.1935,185600.0
2009-07-09 09:50:00,20.58,20.68,20.58,20.65,141700.0,15.1787,15.2525,15.1787,15.2304,141700.0
2009-07-09 10:00:00,20.65,20.78,20.63,20.75,917100.0,15.2304,15.3263,15.2156,15.3041,917100.0
2009-07-09 10:10:00,20.75,20.79,20.73,20.75,815600.0,15.3041,15.3336,15.2894,15.3041,815600.0
2009-07-09 10:20:00,20.76,20.76,20.6,20.66,165000.0,15.3115,15.3115,15.1935,15.2377,165000.0
2009-07-09 10:30:00,20.66,20.71,20.62,20.65,216500.0,15.2377,15.2746,15.2082,15.2304,216500.0
2009-07-09 10:40:00,20.65,20.74,20.64,20.65,196300.0,15.2304,15.2968,15.223,15.2304,196300.0
2009-07-09 10:50:00,20.65,20.71,20.61,20.69,121200.0,15.2304,15.2746,15.2009,15.2599,121200.0
2009-07-09 11:00:00,20.69,20.69,20.59,20.61,127200.0,15.2599,15.2599,15.1861,15.2009,127200.0
2009-07-09 11:10:00,20.62,20.64,20.59,20.62,58200.0,15.2082,15.223,15.1861,15.2082,58200.0
2009-07-09 11:20:00,20.62,20.68,20.62,20.66,968800.0,15.2082,15.2525,15.2082,15.2377,968800.0
2009-07-09 11:30:00,20.66,20.7,20.63,20.68,406500.0,15.2377,15.2673,15.2156,15.2525,406500.0
2009-07-09 11:40:00,20.69,20.75,20.69,20.73,186300.0,15.2599,15.3041,15.2599,15.2894,186300.0
2009-07-09 11:50:00,20.74,20.75,20.7,20.71,151800.0,15.2968,15.3041,15.2673,15.2746,151800.0
2009-07-09 12:00:00,20.7,20.73,20.68,20.73,113200.0,15.2673,15.2894,15.2525,15.2894,113200.0
2009-07-09 12:10:00,20.73,20.74,20.71,20.73,119100.0,15.2894,15.2968,15.2746,15.2894,119100.0
2009-07-09 12:20:00,20.74,20.79,20.74,20.75,43900.0,15.2968,15.3336,15.2968,15.3041,43900.0
2009-07-09 12:30:00,20.76,20.79,20.73,20.78,256600.0,15.3115,15.3336,15.2894,15.3263,256600.0
2009-07-09 12:40:00,20.78,20.79,20.75,20.75,265300.0,15.3263,15.3336,15.3041,15.3041,265300.0
2009-07-09 12:50:00,20.75,20.79,20.73,20.79,269400.0,15.3041,15.3336,15.2894,15.3336,269400.0
2009-07-09 13:00:00,20.79,20.8,20.71,20.75,193700.0,15.3336,15.341,15.2746,15.3041,193700.0
2009-07-09 13:10:00,20.76,20.82,20.76,20.77,90500.0,15.3115,15.3558,15.3115,15.3189,90500.0
2009-07-09 13:20:00,20.78,20.79,20.75,20.78,122900.0,15.3263,15.3336,15.3041,15.3263,122900.0
2009-07-09 13:30:00,20.79,20.8,20.75,20.75,72100.0,15.3336,15.341,15.3041,15.3041,72100.0
2009-07-09 13:40:00,20.74,20.77,20.73,20.74,157100.0,15.2968,15.3189,15.2894,15.2968,157100.0
2009-07-09 13:50:00,20.75,20.75,20.73,20.74,19900.0,15.3041,15.3041,15.2894,15.2968,19900.0
2009-07-09 14:00:00,20.75,20.75,20.73,20.73,49000.0,15.3041,15.3041,15.2894,15.2894,49000.0
2009-07-09 14:10:00,20.73,20.8,20.73,20.8,54200.0,15.2894,15.341,15.2894,15.341,54200.0
2009-07-09 14:20:00,20.79,20.81,20.78,20.8,57900.0,15.3336,15.3484,15.3263,15.341,57900.0
2009-07-09 14:30:00,20.79,20.81,20.79,20.8,78000.0,15.3336,15.3484,15.3336,15.341,78000.0
2009-07-09 14:40:00,20.8,20.81,20.78,20.78,72500.0,15.341,15.3484,15.3263,15.3263,72500.0
2009-07-09 14:50:00,20.78,20.8,20.74,20.75,120700.0,15.3263,15.341,15.2968,15.3041,120700.0
2009-07-09 15:00:00,20.74,20.75,20.7,20.72,1462600.0,15.2968,15.3041,15.2673,15.282,1462600.0
2009-07-09 15:10:00,20.73,20.76,20.72,20.76,484300.0,15.2894,15.3115,15.282,15.3115,484300.0
2009-07-09 15:20:00,20.75,20.75,20.69,20.71,164300.0,15.3041,15.3041,15.2599,15.2746,164300.0
2009-07-09 15:30:00,20.71,20.72,20.66,20.67,163200.0,15.2746,15.282,15.2377,15.2451,163200.0
2009-07-09 15:40:00,20.67,20.75,20.67,20.73,131000.0,15.2451,15.3041,15.2451,15.2894,131000.0
2009-07-09 15:50:00,20.73,20.73,20.66,20.71,440100.0,15.2894,15.2894,15.2377,15.2746,440100.0
2009-07-10 09:30:00,20.56,20.67,20.54,20.64,233900.0,15.164,15.2451,15.1492,15.223,233900.0
2009-07-10 09:40:00,20.64,20.71,20.56,20.71,286800.0,15.223,15.2746,15.164,15.2746,286800.0
2009-07-10 09:50:00,20.72,20.81,20.59,20.6,1548800.0,15.282,15.3484,15.1861,15.1935,1548800.0
2009-07-10 10:00:00,20.59,20.64,20.21,20.6,1141200.0,15.1861,15.223,14.9059,15.1935,1141200.0
2009-07-10 10:10:00,20.61,20.73,20.21,20.7,597900.0,15.2009,15.2894,14.9059,15.2673,597900.0
2009-07-10 10:20:00,20.71,20.72,20.65,20.68,123300.0,15.2746,15.282,15.2304,15.2525,123300.0
2009-07-10 10:30:00,20.68,20.69,20.6,20.6,452100.0,15.2525,15.2599,15.1935,15.1935,452100.0
2009-07-10 10:40:00,20.6,20.66,20.58,20.64,1007700.0,15.1935,15.2377,15.1787,15.223,1007700.0
2009-07-10 10:50:00,20.65,20.67,20.61,20.65,539300.0,15.2304,15.2451,15.2009,15.2304,539300.0
2009-07-10 11:00:00,20.64,20.64,20.6,20.63,129900.0,15.223,15.223,15.1935,15.2156,129900.0
2009-07-10 11:10:00,20.62,20.63,20.58,20.6,279600.0,15.2082,15.2156,15.1787,15.1935,279600.0
2009-07-10 11:20:00,20.59,20.6,20.56,20.58,1461500.0,15.1861,15.1935,15.164,15.1787,1461500.0
2009-07-10 11:30:00,20.59,20.61,20.56,20.58,210100.0,15.1861,15.2009,15.164,15.1787,210100.0
2009-07-10 11:40:00,20.59,20.61,20.57,20.6,31400.0,15.1861,15.2009,15.1714,15.1935,31400.0
2009-07-10 11:50:00,20.61,20.63,20.6,20.62,371600.0,15.2009,15.2156,15.1935,15.2082,371600.0
2009-07-10 12:00:00,20.62,20.68,20.62,20.67,467800.0,15.2082,15.2525,15.2082,15.2451,467800.0
2009-07-10 12:10:00,20.67,20.69,20.65,20.69,182900.0,15.2451,15.2599,15.2304,15.2599,182900.0
2009-07-10 12:20:00,20.7,20.7,20.65,20.66,409700.0,15.2673,15.2673,15.2304,15.2377,409700.0
2009-07-10 12:30:00,20.66,20.72,20.64,20.72,322200.0,15.2377,15.282,15.223,15.282,322200.0
2009-07-10 12:40:00,20.72,20.76,20.72,20.73,406800.0,15.282,15.3115,15.282,15.2894,406800.0
2009-07-10 12:50:00,20.72,20.74,20.71,20.72,29100.0,15.282,15.2968,15.2746,15.282,29100.0
2009-07-10 13:00:00,20.72,20.75,20.72,20.74,98800.0,15.282,15.3041,15.282,15.2968,98800.0
2009-07-10 13:10:00,20.73,20.78,20.72,20.77,56800.0,15.2894,15.3263,15.282,15.3189,56800.0
2009-07-10 13:20:00,20.77,20.77,20.73,20.73,81600.0,15.3189,15.3189,15.2894,15.2894,81600.0
2009-07-10 13:30:00,20.73,20.76,20.73,20.75,35900.0,15.2894,15.3115,15.2894,15.3041,35900.0
2009-07-10 13:40:00,20.76,20.81,20.75,20.77,53000.0,15.3115,15.3484,15.3041,15.3189,53000.0
2009-07-10 13:50:00,20.77,20.79,20.77,20.78,33100.0,15.3189,15.3336,15.3189,15.3263,33100.0
2009-07-10 14:00:00,20.78,20.78,20.74,20.74,48500.0,15.3263,15.3263,15.2968,15.2968,48500.0
2009-07-10 14:10:00,20.74,20.75,20.71,20.75,30600.0,15.2968,15.3041,15.2746,15.3041,30600.0
2009-07-10 14:20:00,20.76,20.76,20.69,20.72,39000.0,15.3115,15.3115,15.2599,15.282,39000.0
2009-07-10 14:30:00,20.72,20.74,20.71,20.73,140200.0,15.282,15.2968,15.2746,15.2894,140200.0
2009-07-10 14:40:00,20.73,20.75,20.72,20.75,622600.0,15.2894,15.3041,15.282,15.3041,622600.0
2009-07-10 14:50:00,20.76,20.77,20.72,20.72,67800.0,15.3115,15.3189,15.282,15.282,67800.0
2009-07-10 15:00:00,20.72,20.74,20.69,20.71,64200.0,15.282,15.2968,15.2599,15.2746,64200.0
2009-07-10 15:10:00,20.7,20.79,20.7,20.77,74900.0,15.2673,15.3336,15.2673,15.3189,74900.0
2009-07-10 15:20:00,20.76,20.76,20.69,20.72,616600.0,15.3115,15.3115,15.2599,15.282,616600.0
2009-07-10 15:30:00,20.73,20.76,20.7,20.75,168400.0,15.2894,15.3115,15.2673,15.3041,168400.0
2009-07-10 15:40:00,20.74,20.81,20.72,20.78,276200.0,15.2968,15.3484,15.282,15.3263,276200.0
2009-07-10 15:50:00,20.79,20.79,20.74,20.74,617800.0,15.3336,15.3336,15.2968,15.2968,617800.0
2009-07-13 09:30:00,20.85,20.85,20.7,20.73,685500.0,15.3779,15.3779,15.2673,15.2894,685500.0
2009-07-13 09:40:00,20.74,20.8,20.68,20.75,406400.0,15.2968,15.341,15.2525,15.3041,406400.0
2009-07-13 09:50:00,20.74,20.74,20.64,20.66,325200.0,15.2968,15.2968,15.223,15.2377,325200.0
2009-07-13 10:00:00,20.66,20.68,20.57,20.6,124000.0,15.2377,15.2525,15.1714,15.1935,124000.0
2009-07-13 10:10:00,20.59,20.7,20.58,20.7,821900.0,15.1861,15.2673,15.1787,15.2673,821900.0
2009-07-13 10:20:00,20.7,20.82,20.69,20.82,703600.0,15.2673,15.3558,15.2599,15.3558,703600.0
2009-07-13 10:30:00,20.82,20.92,20.82,20.89,696200.0,15.3558,15.4295,15.3558,15.4074,696200.0
2009-07-13 10:40:00,20.88,20.91,20.85,20.89,213000.0,15.4,15.4221,15.3779,15.4074,213000.0
2009-07-13 10:50:00,20.89,21.02,20.89,21.01,208000.0,15.4074,15.5033,15.4074,15.4959,208000.0
2009-07-13 11:00:00,21.02,21.04,20.97,20.97,63700.0,15.5033,15.518,15.4664,15.4664,63700.0
2009-07-13 11:10:00,20.98,21.02,20.95,20.98,423800.0,15.4738,15.5033,15.4516,15.4738,423800.0
2009-07-13 11:20:00,20.98,21.02,20.98,21.02,44700.0,15.4738,15.5033,15.4738,15.5033,44700.0
2009-07-13 11:30:00,21.01,21.21,21.01,21.17,181900.0,15.4959,15.6434,15.4959,15.6139,181900.0
2009-07-13 11:40:00,21.17,21.24,21.15,21.19,155300.0,15.6139,15.6655,15.5991,15.6287,155300.0
2009-07-13 11:50:00,21.2,21.21,21.15,21.15,62200.0,15.636,15.6434,15.5991,15.5991,62200.0
2009-07-13 12:00:00,21.16,21.19,21.13,21.13,226500.0,15.6065,15.6287,15.5844,15.5844,226500.0
2009-07-13 12:10:00,21.13,21.14,21.1,21.11,100200.0,15.5844,15.5918,15.5623,15.5696,100200.0
2009-07-13 12:20:00,21.1,21.11,21.08,21.11,401500.0,15.5623,15.5696,15.5475,15.5696,401500.0
2009-07-13 12:30:00,21.11,21.12,21.09,21.1,34600.0,15.5696,15.577,15.5549,15.5623,34600.0
2009-07-13 12:40:00,21.1,21.14,21.1,21.13,36400.0,15.5623,15.5918,15.5623,15.5844,36400.0
2009-07-13 12:50:00,21.13,21.14,21.1,21.11,40300.0,15.5844,15.5918,15.5623,15.5696,40300.0
2009-07-13 13:00:00,21.11,21.17,21.11,21.17,39000.0,15.5696,15.6139,15.5696,15.6139,39000.0
2009-07-13 13:10:00,21.16,21.2,21.14,21.19,79500.0,15.6065,15.636,15.5918,15.6287,79500.0
2009-07-13 13:20:00,21.18,21.21,21.18,21.2,74000.0,15.6213,15.6434,15.6213,15.636,74000.0
2009-07-13 13:30:00,21.2,21.2,21.17,21.17,30600.0,15.636,15.636,15.6139,15.6139,30600.0
2009-07-13 13:40:00,21.17,21.18,21.16,21.16,64400.0,15.6139,15.6213,15.6065,15.6065,64400.0
2009-07-13 13:50:00,21.15,21.18,21.13,21.17,369200.0,15.5991,15.6213,15.5844,15.6139,369200.0
2009-07-13 14:00:00,21.17,21.18,21.15,21.15,89300.0,15.6139,15.6213,15.5991,15.5991,89300.0
2009-07-13 14:10:00,21.14,21.18,21.14,21.17,128700.0,15.5918,15.6213,15.5918,15.6139,128700.0
2009-07-13 14:20:00,21.18,21.22,21.18,21.19,103900.0,15.6213,15.6508,15.6213,15.6287,103900.0
2009-07-13 14:30:00,21.19,21.22,21.18,21.19,339500.0,15.6287,15.6508,15.6213,15.6287,339500.0
2009-07-13 14:40:00,21.18,21.19,21.16,21.19,62400.0,15.6213,15.6287,15.6065,15.6287,62400.0
2009-07-13 14:50:00,21.19,21.22,21.17,21.2,72800.0,15.6287,15.6508,15.6139,15.636,72800.0
2009-07-13 15:00:00,21.2,21.22,21.2,21.21,115100.0,15.636,15.6508,15.636,15.6434,115100.0
2009-07-13 15:10:00,21.21,21.24,21.17,21.2,157300.0,15.6434,15.6655,15.6139,15.636,157300.0
2009-07-13 15:20:00,21.2,21.21,21.17,21.18,297500.0,15.636,15.6434,15.6139,15.6213,297500.0
2009-07-13 15:30:00,21.18,21.24,21.17,21.24,173500.0,15.6213,15.6655,15.6139,15.6655,173500.0
2009-07-13 15:40:00,21.24,21.28,21.24,21.25,325300.0,15.6655,15.695,15.6655,15.6729,325300.0
2009-07-13 15:50:00,21.25,21.29,21.24,21.27,835500.0,15.6729,15.7024,15.6655,15.6877,835500.0
2009-07-14 09:30:00,21.49,21.5,21.29,21.45,723500.0,15.8499,15.8573,15.7024,15.8204,723500.0
2009-07-14 09:40:00,21.46,21.48,21.33,21.38,793700.0,15.8278,15.8425,15.7319,15.7688,793700.0
2009-07-14 09:50:00,21.37,21.43,21.31,21.34,577700.0,15.7614,15.8057,15.7172,15.7393,577700.0
2009-07-14 10:00:00,21.33,21.43,21.33,21.39,229300.0,15.7319,15.8057,15.7319,15.7762,229300.0
2009-07-14 10:10:00,21.39,21.41,21.35,21.38,510500.0,15.7762,15.7909,15.7467,15.7688,510500.0
2009-07-14 10:20:00,21.38,21.38,21.29,21.35,202600.0,15.7688,15.7688,15.7024,15.7467,202600.0
2009-07-14 10:30:00,21.35,21.37,21.28,21.28,622300.0,15.7467,15.7614,15.695,15.695,622300.0
2009-07-14 10:40:00,21.28,21.3,21.24,21.28,255400.0,15.695,15.7098,15.6655,15.695,255400.0
2009-07-14 10:50:00,21.28,21.33,21.28,21.32,111100.0,15.695,15.7319,15.695,15.7245,111100.0
2009-07-14 11:00:00,21.32,21.4,21.3,21.38,131300.0,15.7245,15.7835,15.7098,15.7688,131300.0
2009-07-14 11:10:00,21.38,21.43,21.37,21.41,47500.0,15.7688,15.8057,15.7614,15.7909,47500.0
2009-07-14 11:20:00,21.4,21.46,21.4,21.44,78200.0,15.7835,15.8278,15.7835,15.813,78200.0
2009-07-14 11:30:00,21.45,21.5,21.42,21.49,67800.0,15.8204,15.8573,15.7983,15.8499,67800.0
2009-07-14 11:40:00,21.49,21.5,21.48,21.5,57400.0,15.8499,15.8573,15.8425,15.8573,57400.0
2009-07-14 11:50:00,21.51,21.55,21.51,21.53,68600.0,15.8647,15.8942,15.8647,15.8794,68600.0
2009-07-14 12:00:00,21.53,21.54,21.51,21.52,36700.0,15.8794,15.8868,15.8647,15.872,36700.0
2009-07-14 12:10:00,21.52,21.52,21.46,21.47,26800.0,15.872,15.872,15.8278,15.8352,26800.0
2009-07-14 12:20:00,21.47,21.47,21.41,21.42,197000.0,15.8352,15.8352,15.7909,15.7983,197000.0
2009-07-14 12:30:00,21.42,21.44,21.4,21.42,77300.0,15.7983,15.813,15.7835,15.7983,77300.0
2009-07-14 12:40:00,21.42,21.45,21.4,21.44,73800.0,15.7983,15.8204,15.7835,15.813,73800.0
2009-07-14 12:50:00,21.45,21.46,21.43,21.44,16100.0,15.8204,15.8278,15.8057,15.813,16100.0
2009-07-14 13:00:00,21.44,21.47,21.44,21.44,49700.0,15.813,15.8352,15.813,15.813,49700.0
2009-07-14 13:10:00,21.44,21.46,21.42,21.42,39500.0,15.813,15.8278,15.7983,15.7983,39500.0
2009-07-14 13:20:00,21.42,21.44,21.42,21.44,20000.0,15.7983,15.813,15.7983,15.813,20000.0
2009-07-14 13:30:00,21.44,21.44,21.41,21.42,43600.0,15.813,15.813,15.7909,15.7983,43600.0
2009-07-14 13:40:00,21.42,21.45,21.42,21.43,25700.0,15.7983,15.8204,15.7983,15.8057,25700.0
2009-07-14 13:50:00,21.44,21.45,21.4,21.41,56000.0,15.813,15.8204,15.7835,15.7909,56000.0
2009-07-14 14:00:00,21.41,21.41,21.36,21.4,66500.0,15.7909,15.7909,15.754,15.7835,66500.0
2009-07-14 14:10:00,21.39,21.44,21.38,21.44,137800.0,15.7762,15.813,15.7688,15.813,137800.0
2009-07-14 14:20:00,21.44,21.46,21.43,21.45,86800.0,15.813,15.8278,15.8057,15.8204,86800.0
2009-07-14 14:30:00,21.44,21.48,21.42,21.48,89800.0,15.813,15.8425,15.7983,15.8425,89800.0
2009-07-14 14:40:00,21.48,21.53,21.48,21.49,95300.0,15.8425,15.8794,15.8425,15.8499,95300.0
2009-07-14 14:50:00,21.49,21.5,21.47,21.5,85100.0,15.8499,15.8573,15.8352,15.8573,85100.0
2009-07-14 15:00:00,21.49,21.52,21.48,21.49,143000.0,15.8499,15.872,15.8425,15.8499,143000.0
2009-07-14 15:10:00,21.49,21.54,21.49,21.52,122000.0,15.8499,15.8868,15.8499,15.872,122000.0
2009-07-14 15:20:00,21.52,21.54,21.5,21.52,248900.0,15.872,15.8868,15.8573,15.872,248900.0
2009-07-14 15:30:00,21.53,21.54,21.51,21.53,251900.0,15.8794,15.8868,15.8647,15.8794,251900.0
2009-07-14 15:40:00,21.54,21.55,21.49,21.51,331300.0,15.8868,15.8942,15.8499,15.8647,331300.0
2009-07-14 15:50:00,21.51,21.55,21.51,21.54,519200.0,15.8647,15.8942,15.8647,15.8868,519200.0
2009-07-15 09:30:00,21.91,21.91,21.77,21.87,994400.0,16.1597,16.1597,16.0564,16.1302,994400.0
2009-07-15 09:40:00,21.88,22.02,21.88,22.01,3786500.0,16.1376,16.2408,16.1376,16.2334,3786500.0
2009-07-15 09:50:00,22.01,22.05,21.98,22.04,486300.0,16.2334,16.2629,16.2113,16.2556,486300.0
2009-07-15 10:00:00,22.04,22.07,22.0,22.01,78100.0,16.2556,16.2777,16.2261,16.2334,78100.0
2009-07-15 10:10:00,22.02,22.04,22.0,22.02,298900.0,16.2408,16.2556,16.2261,16.2408,298900.0
2009-07-15 10:20:00,22.03,22.08,22.02,22.06,79500.0,16.2482,16.2851,16.2408,16.2703,79500.0
2009-07-15 10:30:00,22.07,22.08,22.06,22.06,114400.0,16.2777,16.2851,16.2703,16.2703,114400.0
2009-07-15 10:40:00,22.06,22.06,22.02,22.04,48800.0,16.2703,16.2703,16.2408,16.2556,48800.0
2009-07-15 10:50:00,22.04,22.05,22.01,22.02,233200.0,16.2556,16.2629,16.2334,16.2408,233200.0
2009-07-15 11:00:00,22.03,22.05,22.03,22.05,172200.0,16.2482,16.2629,16.2482,16.2629,172200.0
2009-07-15 11:10:00,22.05,22.09,22.04,22.08,72900.0,16.2629,16.2924,16.2556,16.2851,72900.0
2009-07-15 11:20:00,22.08,22.12,22.08,22.12,361900.0,16.2851,16.3146,16.2851,16.3146,361900.0
2009-07-15 11:30:00,22.11,22.15,22.11,22.14,247600.0,16.3072,16.3367,16.3072,16.3293,247600.0
2009-07-15 11:40:00,22.14,22.14,22.1,22.11,69000.0,16.3293,16.3293,16.2998,16.3072,69000.0
2009-07-15 11:50:00,22.11,22.12,22.1,22.1,272700.0,16.3072,16.3146,16.2998,16.2998,272700.0
2009-07-15 12:00:00,22.09,22.1,22.07,22.08,50200.0,16.2924,16.2998,16.2777,16.2851,50200.0
2009-07-15 12:10:00,22.08,22.11,22.07,22.11,46200.0,16.2851,16.3072,16.2777,16.3072,46200.0
2009-07-15 12:20:00,22.1,22.11,22.09,22.09,37300.0,16.2998,16.3072,16.2924,16.2924,37300.0
2009-07-15 12:30:00,22.09,22.12,22.09,22.11,165500.0,16.2924,16.3146,16.2924,16.3072,165500.0
2009-07-15 12:40:00,22.1,22.1,22.08,22.09,123100.0,16.2998,16.2998,16.2851,16.2924,123100.0
2009-07-15 12:50:00,22.08,22.09,22.06,22.07,113200.0,16.2851,16.2924,16.2703,16.2777,113200.0
2009-07-15 13:00:00,22.08,22.1,22.07,22.09,34800.0,16.2851,16.2998,16.2777,16.2924,34800.0
2009-07-15 13:10:00,22.09,22.09,22.07,22.07,40900.0,16.2924,16.2924,16.2777,16.2777,40900.0
2009-07-15 13:20:00,22.08,22.1,22.07,22.1,156900.0,16.2851,16.2998,16.2777,16.2998,156900.0
2009-07-15 13:30:00,22.1,22.12,22.1,22.12,89100.0,16.2998,16.3146,16.2998,16.3146,89100.0
2009-07-15 13:40:00,22.13,22.15,22.11,22.15,93200.0,16.3219,16.3367,16.3072,16.3367,93200.0
2009-07-15 13:50:00,22.15,22.18,22.14,22.16,156900.0,16.3367,16.3588,16.3293,16.3441,156900.0
2009-07-15 14:00:00,22.16,22.19,22.14,22.17,116500.0,16.3441,16.3662,16.3293,16.3514,116500.0
2009-07-15 14:10:00,22.18,22.19,22.15,22.16,166500.0,16.3588,16.3662,16.3367,16.3441,166500.0
2009-07-15 14:20:00,22.17,22.2,22.16,22.19,132400.0,16.3514,16.3736,16.3441,16.3662,132400.0
2009-07-15 14:30:00,22.19,22.22,22.18,22.19,108000.0,16.3662,16.3883,16.3588,16.3662,108000.0
2009-07-15 14:40:00,22.2,22.24,22.18,22.23,191400.0,16.3736,16.4031,16.3588,16.3957,191400.0
2009-07-15 14:50:00,22.23,22.24,22.21,22.24,133900.0,16.3957,16.4031,16.3809,16.4031,133900.0
2009-07-15 15:00:00,22.24,22.25,22.22,22.25,179400.0,16.4031,16.4105,16.3883,16.4105,179400.0
2009-07-15 15:10:00,22.25,22.28,22.24,22.25,198400.0,16.4105,16.4326,16.4031,16.4105,198400.0
2009-07-15 15:20:00,22.25,22.27,22.2,22.2,309300.0,16.4105,16.4252,16.3736,16.3736,309300.0
2009-07-15 15:30:00,22.19,22.22,22.18,22.21,199100.0,16.3662,16.3883,16.3588,16.3809,199100.0
2009-07-15 15:40:00,22.22,22.25,22.21,22.25,435700.0,16.3883,16.4105,16.3809,16.4105,435700.0
2009-07-15 15:50:00,22.25,22.28,22.23,22.23,1283300.0,16.4105,16.4326,16.3957,16.3957,1283300.0
2009-07-16 09:30:00,22.22,22.29,22.1,22.25,258100.0,16.3883,16.44,16.2998,16.4105,258100.0
2009-07-16 09:40:00,22.25,22.32,22.25,22.32,208100.0,16.4105,16.4621,16.4105,16.4621,208100.0
2009-07-16 09:50:00,22.32,22.4,22.31,22.33,568700.0,16.4621,16.5211,16.4547,16.4695,568700.0
2009-07-16 10:00:00,22.32,22.32,22.15,22.2,897900.0,16.4621,16.4621,16.3367,16.3736,897900.0
2009-07-16 10:10:00,22.19,22.25,22.19,22.21,365200.0,16.3662,16.4105,16.3662,16.3809,365200.0
2009-07-16 10:20:00,22.19,22.27,22.17,22.25,120000.0,16.3662,16.4252,16.3514,16.4105,120000.0
2009-07-16 10:30:00,22.26,22.3,22.26,22.29,104400.0,16.4178,16.4473,16.4178,16.44,104400.0
2009-07-16 10:40:00,22.29,22.32,22.25,22.29,247700.0,16.44,16.4621,16.4105,16.44,247700.0
2009-07-16 10:50:00,22.29,22.31,22.27,22.27,122600.0,16.44,16.4547,16.4252,16.4252,122600.0
2009-07-16 11:00:00,22.26,22.31,22.26,22.28,157300.0,16.4178,16.4547,16.4178,16.4326,157300.0
2009-07-16 11:10:00,22.28,22.28,22.22,22.24,297400.0,16.4326,16.4326,16.3883,16.4031,297400.0
2009-07-16 11:20:00,22.23,22.25,22.22,22.22,140100.0,16.3957,16.4105,16.3883,16.3883,140100.0
2009-07-16 11:30:00,22.22,22.24,22.2,22.24,89700.0,16.3883,16.4031,16.3736,16.4031,89700.0
2009-07-16 11:40:00,22.24,22.27,22.24,22.25,67900.0,16.4031,16.4252,16.4031,16.4105,67900.0
2009-07-16 11:50:00,22.26,22.32,22.25,22.32,119500.0,16.4178,16.4621,16.4105,16.4621,119500.0
2009-07-16 12:00:00,22.32,22.33,22.31,22.31,154400.0,16.4621,16.4695,16.4547,16.4547,154400.0
2009-07-16 12:10:00,22.31,22.33,22.3,22.31,126100.0,16.4547,16.4695,16.4473,16.4547,126100.0
2009-07-16 12:20:00,22.31,22.33,22.31,22.33,30700.0,16.4547,16.4695,16.4547,16.4695,30700.0
2009-07-16 12:30:00,22.33,22.34,22.31,22.31,116700.0,16.4695,16.4768,16.4547,16.4547,116700.0
2009-07-16 12:40:00,22.31,22.32,22.3,22.32,47000.0,16.4547,16.4621,16.4473,16.4621,47000.0
2009-07-16 12:50:00,22.32,22.34,22.3,22.3,168900.0,16.4621,16.4768,16.4473,16.4473,168900.0
2009-07-16 13:00:00,22.3,22.31,22.28,22.28,125800.0,16.4473,16.4547,16.4326,16.4326,125800.0
2009-07-16 13:10:00,22.28,22.32,22.27,22.32,23200.0,16.4326,16.4621,16.4252,16.4621,23200.0
2009-07-16 13:20:00,22.32,22.33,22.3,22.31,95700.0,16.4621,16.4695,16.4473,16.4547,95700.0
2009-07-16 13:30:00,22.32,22.33,22.3,22.32,48300.0,16.4621,16.4695,16.4473,16.4621,48300.0
2009-07-16 13:40:00,22.32,22.37,22.32,22.37,42400.0,16.4621,16.499,16.4621,16.499,42400.0
2009-07-16 13:50:00,22.37,22.42,22.36,22.42,91000.0,16.499,16.5358,16.4916,16.5358,91000.0
2009-07-16 14:00:00,22.43,22.45,22.43,22.44,83700.0,16.5432,16.558,16.5432,16.5506,83700.0
2009-07-16 14:10:00,22.44,22.48,22.43,22.47,143700.0,16.5506,16.5801,16.5432,16.5727,143700.0
2009-07-16 14:20:00,22.47,22.55,22.46,22.54,214200.0,16.5727,16.6317,16.5653,16.6243,214200.0
2009-07-16 14:30:00,22.54,22.57,22.53,22.57,122200.0,16.6243,16.6465,16.617,16.6465,122200.0
2009-07-16 14:40:00,22.57,22.61,22.56,22.6,118300.0,16.6465,16.676,16.6391,16.6686,118300.0
2009-07-16 14:50:00,22.6,22.65,22.6,22.63,149500.0,16.6686,16.7055,16.6686,16.6907,149500.0
2009-07-16 15:00:00,22.62,22.63,22.57,22.6,296300.0,16.6833,16.6907,16.6465,16.6686,296300.0
2009-07-16 15:10:00,22.6,22.64,22.6,22.63,167800.0,16.6686,16.6981,16.6686,16.6907,167800.0
2009-07-16 15:20:00,22.63,22.67,22.61,22.66,568400.0,16.6907,16.7202,16.676,16.7128,568400.0
2009-07-16 15:30:00,22.66,22.67,22.64,22.65,232800.0,16.7128,16.7202,16.6981,16.7055,232800.0
2009-07-16 15:40:00,22.65,22.75,22.65,22.71,739100.0,16.7055,16.7792,16.7055,16.7497,739100.0
2009-07-16 15:50:00,22.71,22.73,22.63,22.64,910600.0,16.7497,16.7645,16.6907,16.6981,910600.0
2009-07-17 09:30:00,22.59,22.59,22.38,22.38,681600.0,16.6612,16.6612,16.5063,16.5063,681600.0
2009-07-17 09:40:00,22.37,22.4,22.31,22.31,464600.0,16.499,16.5211,16.4547,16.4547,464600.0
2009-07-17 09:50:00,22.32,22.36,22.21,22.35,521000.0,16.4621,16.4916,16.3809,16.4842,521000.0
2009-07-17 10:00:00,22.35,22.39,22.28,22.37,282600.0,16.4842,16.5137,16.4326,16.499,282600.0
2009-07-17 10:10:00,22.37,22.41,22.35,22.4,95300.0,16.499,16.5285,16.4842,16.5211,95300.0
2009-07-17 10:20:00,22.4,22.46,22.4,22.45,805200.0,16.5211,16.5653,16.5211,16.558,805200.0
2009-07-17 10:30:00,22.45,22.49,22.43,22.45,166000.0,16.558,16.5875,16.5432,16.558,166000.0
2009-07-17 10:40:00,22.45,22.48,22.41,22.41,70500.0,16.558,16.5801,16.5285,16.5285,70500.0
2009-07-17 10:50:00,22.41,22.43,22.39,22.4,67100.0,16.5285,16.5432,16.5137,16.5211,67100.0
2009-07-17 11:00:00,22.4,22.41,22.37,22.37,261700.0,16.5211,16.5285,16.499,16.499,261700.0
2009-07-17 11:10:00,22.37,22.37,22.34,22.34,69000.0,16.499,16.499,16.4768,16.4768,69000.0
2009-07-17 11:20:00,22.33,22.39,22.33,22.39,227100.0,16.4695,16.5137,16.4695,16.5137,227100.0
2009-07-17 11:30:00,22.38,22.38,22.32,22.33,87300.0,16.5063,16.5063,16.4621,16.4695,87300.0
2009-07-17 11:40:00,22.33,22.35,22.31,22.35,76200.0,16.4695,16.4842,16.4547,16.4842,76200.0
2009-07-17 11:50:00,22.35,22.36,22.31,22.32,61400.0,16.4842,16.4916,16.4547,16.4621,61400.0
2009-07-17 12:00:00,22.32,22.38,22.32,22.36,59800.0,16.4621,16.5063,16.4621,16.4916,59800.0
2009-07-17 12:10:00,22.36,22.38,22.34,22.38,60500.0,16.4916,16.5063,16.4768,16.5063,60500.0
2009-07-17 12:20:00,22.37,22.4,22.34,22.36,150900.0,16.499,16.5211,16.4768,16.4916,150900.0
2009-07-17 12:30:00,22.35,22.39,22.33,22.39,50100.0,16.4842,16.5137,16.4695,16.5137,50100.0
2009-07-17 12:40:00,22.39,22.41,22.38,22.39,533400.0,16.5137,16.5285,16.5063,16.5137,533400.0
2009-07-17 12:50:00,22.4,22.4,22.35,22.38,214800.0,16.5211,16.5211,16.4842,16.5063,214800.0
2009-07-17 13:00:00,22.38,22.38,22.36,22.37,175900.0,16.5063,16.5063,16.4916,16.499,175900.0
2009-07-17 13:10:00,22.37,22.37,22.35,22.37,18400.0,16.499,16.499,16.4842,16.499,18400.0
2009-07-17 13:20:00,22.37,22.39,22.36,22.38,88200.0,16.499,16.5137,16.4916,16.5063,88200.0
2009-07-17 13:30:00,22.38,22.44,22.38,22.43,151100.0,16.5063,16.5506,16.5063,16.5432,151100.0
2009-07-17 13:40:00,22.43,22.45,22.42,22.45,115500.0,16.5432,16.558,16.5358,16.558,115500.0
2009-07-17 13:50:00,22.44,22.46,22.43,22.43,78300.0,16.5506,16.5653,16.5432,16.5432,78300.0
2009-07-17 14:00:00,22.43,22.44,22.42,22.44,36400.0,16.5432,16.5506,16.5358,16.5506,36400.0
2009-07-17 14:10:00,22.44,22.44,22.41,22.42,85700.0,16.5506,16.5506,16.5285,16.5358,85700.0
2009-07-17 14:20:00,22.42,22.44,22.41,22.42,59600.0,16.5358,16.5506,16.5285,16.5358,59600.0
2009-07-17 14:30:00,22.42,22.43,22.41,22.41,227800.0,16.5358,16.5432,16.5285,16.5285,227800.0
2009-07-17 14:40:00,22.42,22.44,22.39,22.41,123900.0,16.5358,16.5506,16.5137,16.5285,123900.0
2009-07-17 14:50:00,22.4,22.41,22.39,22.4,106300.0,16.5211,16.5285,16.5137,16.5211,106300.0
2009-07-17 15:00:00,22.4,22.42,22.38,22.39,70300.0,16.5211,16.5358,16.5063,16.5137,70300.0
2009-07-17 15:10:00,22.39,22.4,22.36,22.38,82700.0,16.5137,16.5211,16.4916,16.5063,82700.0
2009-07-17 15:20:00,22.38,22.39,22.37,22.37,44700.0,16.5063,16.5137,16.499,16.499,44700.0
2009-07-17 15:30:00,22.37,22.37,22.29,22.3,269500.0,16.499,16.499,16.44,16.4473,269500.0
2009-07-17 15:40:00,22.31,22.36,22.31,22.34,273700.0,16.4547,16.4916,16.4547,16.4768,273700.0
2009-07-17 15:50:00,22.35,22.41,22.35,22.39,1110200.0,16.4842,16.5285,16.4842,16.5137,1110200.0
2009-07-20 09:30:00,22.58,22.78,22.53,22.77,695400.0,16.6538,16.8014,16.617,16.794,695400.0
2009-07-20 09:40:00,22.79,22.79,22.65,22.74,606400.0,16.8087,16.8087,16.7055,16.7719,606400.0
2009-07-20 09:50:00,22.74,22.78,22.74,22.76,170000.0,16.7719,16.8014,16.7719,16.7866,170000.0
2009-07-20 10:00:00,22.76,22.87,22.75,22.76,592100.0,16.7866,16.8677,16.7792,16.7866,592100.0
2009-07-20 10:10:00,22.76,22.77,22.72,22.75,566100.0,16.7866,16.794,16.7571,16.7792,566100.0
2009-07-20 10:20:00,22.75,22.75,22.68,22.7,295000.0,16.7792,16.7792,16.7276,16.7423,295000.0
2009-07-20 10:30:00,22.71,22.72,22.6,22.61,491300.0,16.7497,16.7571,16.6686,16.676,491300.0
2009-07-20 10:40:00,22.61,22.63,22.54,22.55,773100.0,16.676,16.6907,16.6243,16.6317,773100.0
2009-07-20 10:50:00,22.55,22.6,22.53,22.58,961700.0,16.6317,16.6686,16.617,16.6538,961700.0
2009-07-20 11:00:00,22.58,22.61,22.57,22.58,29400.0,16.6538,16.676,16.6465,16.6538,29400.0
2009-07-20 11:10:00,22.58,22.62,22.58,22.58,424000.0,16.6538,16.6833,16.6538,16.6538,424000.0
2009-07-20 11:20:00,22.59,22.65,22.59,22.64,65400.0,16.6612,16.7055,16.6612,16.6981,65400.0
2009-07-20 11:30:00,22.65,22.67,22.64,22.66,219400.0,16.7055,16.7202,16.6981,16.7128,219400.0
2009-07-20 11:40:00,22.65,22.65,22.62,22.63,397000.0,16.7055,16.7055,16.6833,16.6907,397000.0
2009-07-20 11:50:00,22.63,22.64,22.61,22.64,39000.0,16.6907,16.6981,16.676,16.6981,39000.0
2009-07-20 12:00:00,22.63,22.67,22.63,22.67,28400.0,16.6907,16.7202,16.6907,16.7202,28400.0
2009-07-20 12:10:00,22.67,22.7,22.66,22.7,6800.0,16.7202,16.7423,16.7128,16.7423,6800.0
2009-07-20 12:20:00,22.7,22.72,22.69,22.71,20300.0,16.7423,16.7571,16.735,16.7497,20300.0
2009-07-20 12:30:00,22.72,22.74,22.72,22.74,33600.0,16.7571,16.7719,16.7571,16.7719,33600.0
2009-07-20 12:40:00,22.73,22.75,22.72,22.72,35800.0,16.7645,16.7792,16.7571,16.7571,35800.0
2009-07-20 12:50:00,22.71,22.73,22.71,22.71,35700.0,16.7497,16.7645,16.7497,16.7497,35700.0
2009-07-20 13:00:00,22.72,22.73,22.7,22.72,183800.0,16.7571,16.7645,16.7423,16.7571,183800.0
2009-07-20 13:10:00,22.72,22.72,22.66,22.67,77100.0,16.7571,16.7571,16.7128,16.7202,77100.0
2009-07-20 13:20:00,22.67,22.68,22.65,22.66,32500.0,16.7202,16.7276,16.7055,16.7128,32500.0
2009-07-20 13:30:00,22.66,22.69,22.63,22.64,83600.0,16.7128,16.735,16.6907,16.6981,83600.0
2009-07-20 13:40:00,22.64,22.7,22.64,22.7,797500.0,16.6981,16.7423,16.6981,16.7423,797500.0
2009-07-20 13:50:00,22.69,22.71,22.67,22.71,130800.0,16.735,16.7497,16.7202,16.7497,130800.0
2009-07-20 14:00:00,22.7,22.71,22.67,22.71,142900.0,16.7423,16.7497,16.7202,16.7497,142900.0
2009-07-20 14:10:00,22.7,22.76,22.7,22.76,164000.0,16.7423,16.7866,16.7423,16.7866,164000.0
2009-07-20 14:20:00,22.75,22.75,22.68,22.7,69700.0,16.7792,16.7792,16.7276,16.7423,69700.0
2009-07-20 14:30:00,22.7,22.74,22.7,22.71,221000.0,16.7423,16.7719,16.7423,16.7497,221000.0
2009-07-20 14:40:00,22.71,22.74,22.62,22.73,326700.0,16.7497,16.7719,16.6833,16.7645,326700.0
2009-07-20 14:50:00,22.74,22.74,22.72,22.72,130100.0,16.7719,16.7719,16.7571,16.7571,130100.0
2009-07-20 15:00:00,22.71,22.84,22.71,22.83,147800.0,16.7497,16.8456,16.7497,16.8382,147800.0
2009-07-20 15:10:00,22.83,22.84,22.81,22.83,79000.0,16.8382,16.8456,16.8235,16.8382,79000.0
2009-07-20 15:20:00,22.82,22.86,22.82,22.84,231500.0,16.8309,16.8604,16.8309,16.8456,231500.0
2009-07-20 15:30:00,22.83,22.85,22.8,22.84,197400.0,16.8382,16.853,16.8161,16.8456,197400.0
2009-07-20 15:40:00,22.85,22.88,22.82,22.83,383100.0,16.853,16.8751,16.8309,16.8382,383100.0
2009-07-20 15:50:00,22.84,22.9,22.84,22.85,643600.0,16.8456,16.8899,16.8456,16.853,643600.0
2009-07-21 09:30:00,23.26,23.3,23.09,23.19,2339600.0,17.1554,17.1849,17.03,17.1037,2339600.0
2009-07-21 09:40:00,23.18,23.19,23.0,23.04,602700.0,17.0964,17.1037,16.9636,16.9931,602700.0
2009-07-21 09:50:00,23.04,23.06,22.97,23.04,528700.0,16.9931,17.0079,16.9415,16.9931,528700.0
2009-07-21 10:00:00,23.03,23.06,22.85,22.85,280100.0,16.9857,17.0079,16.853,16.853,280100.0
2009-07-21 10:10:00,22.85,22.91,22.78,22.91,284100.0,16.853,16.8972,16.8014,16.8972,284100.0
2009-07-21 10:20:00,22.91,22.93,22.86,22.9,209400.0,16.8972,16.912,16.8604,16.8899,209400.0
2009-07-21 10:30:00,22.9,22.98,22.89,22.97,285500.0,16.8899,16.9489,16.8825,16.9415,285500.0
2009-07-21 10:40:00,22.96,22.96,22.9,22.91,129600.0,16.9341,16.9341,16.8899,16.8972,129600.0
2009-07-21 10:50:00,22.9,22.94,22.87,22.93,102800.0,16.8899,16.9194,16.8677,16.912,102800.0
2009-07-21 11:00:00,22.93,22.96,22.91,22.96,321600.0,16.912,16.9341,16.8972,16.9341,321600.0
2009-07-21 11:10:00,22.96,22.96,22.87,22.89,159900.0,16.9341,16.9341,16.8677,16.8825,159900.0
2009-07-21 11:20:00,22.89,22.91,22.85,22.86,45100.0,16.8825,16.8972,16.853,16.8604,45100.0
2009-07-21 11:30:00,22.86,22.86,22.79,22.84,119400.0,16.8604,16.8604,16.8087,16.8456,119400.0
2009-07-21 11:40:00,22.83,22.84,22.71,22.72,207500.0,16.8382,16.8456,16.7497,16.7571,207500.0
2009-07-21 11:50:00,22.72,22.73,22.63,22.64,138900.0,16.7571,16.7645,16.6907,16.6981,138900.0
2009-07-21 12:00:00,22.65,22.69,22.63,22.69,84200.0,16.7055,16.735,16.6907,16.735,84200.0
2009-07-21 12:10:00,22.68,22.72,22.68,22.72,45600.0,16.7276,16.7571,16.7276,16.7571,45600.0
2009-07-21 12:20:00,22.72,22.72,22.65,22.69,63300.0,16.7571,16.7571,16.7055,16.735,63300.0
2009-07-21 12:30:00,22.69,22.7,22.64,22.7,41300.0,16.735,16.7423,16.6981,16.7423,41300.0
2009-07-21 12:40:00,22.69,22.7,22.65,22.66,66800.0,16.735,16.7423,16.7055,16.7128,66800.0
2009-07-21 12:50:00,22.65,22.66,22.6,22.64,261400.0,16.7055,16.7128,16.6686,16.6981,261400.0
2009-07-21 13:00:00,22.65,22.65,22.58,22.6,177700.0,16.7055,16.7055,16.6538,16.6686,177700.0
2009-07-21 13:10:00,22.6,22.65,22.59,22.64,80200.0,16.6686,16.7055,16.6612,16.6981,80200.0
2009-07-21 13:20:00,22.64,22.68,22.62,22.68,137600.0,16.6981,16.7276,16.6833,16.7276,137600.0
2009-07-21 13:30:00,22.68,22.69,22.64,22.65,74200.0,16.7276,16.735,16.6981,16.7055,74200.0
2009-07-21 13:40:00,22.65,22.7,22.65,22.69,201100.0,16.7055,16.7423,16.7055,16.735,201100.0
2009-07-21 13:50:00,22.69,22.69,22.64,22.66,79900.0,16.735,16.735,16.6981,16.7128,79900.0
2009-07-21 14:00:00,22.67,22.71,22.66,22.7,209700.0,16.7202,16.7497,16.7128,16.7423,209700.0
2009-07-21 14:10:00,22.69,22.75,22.69,22.71,74500.0,16.735,16.7792,16.735,16.7497,74500.0
2009-07-21 14:20:00,22.71,22.72,22.68,22.71,139800.0,16.7497,16.7571,16.7276,16.7497,139800.0
2009-07-21 14:30:00,22.7,22.75,22.66,22.73,226600.0,16.7423,16.7792,16.7128,16.7645,226600.0
2009-07-21 14:40:00,22.72,22.73,22.7,22.72,182600.0,16.7571,16.7645,16.7423,16.7571,182600.0
2009-07-21 14:50:00,22.73,22.78,22.73,22.78,215600.0,16.7645,16.8014,16.7645,16.8014,215600.0
2009-07-21 15:00:00,22.78,22.81,22.75,22.77,1002600.0,16.8014,16.8235,16.7792,16.794,1002600.0
2009-07-21 15:10:00,22.77,22.8,22.7,22.79,417900.0,16.794,16.8161,16.7423,16.8087,417900.0
2009-07-21 15:20:00,22.79,22.81,22.76,22.79,123100.0,16.8087,16.8235,16.7866,16.8087,123100.0
2009-07-21 15:30:00,22.78,22.8,22.76,22.78,322700.0,16.8014,16.8161,16.7866,16.8014,322700.0
2009-07-21 15:40:00,22.78,22.81,22.76,22.77,372700.0,16.8014,16.8235,16.7866,16.794,372700.0
2009-07-21 15:50:00,22.77,22.84,22.76,22.84,414400.0,16.794,16.8456,16.7866,16.8456,414400.0
2009-07-22 09:30:00,22.61,22.87,22.61,22.86,201700.0,16.676,16.8677,16.676,16.8604,201700.0
2009-07-22 09:40:00,22.87,22.91,22.84,22.89,198400.0,16.8677,16.8972,16.8456,16.8825,198400.0
2009-07-22 09:50:00,22.89,22.98,22.89,22.93,372500.0,16.8825,16.9489,16.8825,16.912,372500.0
2009-07-22 10:00:00,22.94,23.02,22.94,23.01,240000.0,16.9194,16.9784,16.9194,16.971,240000.0
2009-07-22 10:10:00,23.01,23.03,22.92,22.93,280500.0,16.971,16.9857,16.9046,16.912,280500.0
2009-07-22 10:20:00,22.92,22.99,22.92,22.92,100200.0,16.9046,16.9562,16.9046,16.9046,100200.0
2009-07-22 10:30:00,22.94,22.95,22.88,22.9,1105900.0,16.9194,16.9267,16.8751,16.8899,1105900.0
2009-07-22 10:40:00,22.9,22.91,22.88,22.9,53500.0,16.8899,16.8972,16.8751,16.8899,53500.0
2009-07-22 10:50:00,22.9,22.97,22.9,22.97,114300.0,16.8899,16.9415,16.8899,16.9415,114300.0
2009-07-22 11:00:00,22.96,23.0,22.95,22.98,163900.0,16.9341,16.9636,16.9267,16.9489,163900.0
2009-07-22 11:10:00,22.98,22.99,22.95,22.97,230100.0,16.9489,16.9562,16.9267,16.9415,230100.0
2009-07-22 11:20:00,22.97,22.97,22.92,22.94,123200.0,16.9415,16.9415,16.9046,16.9194,123200.0
2009-07-22 11:30:00,22.94,22.96,22.89,22.9,123700.0,16.9194,16.9341,16.8825,16.8899,123700.0
2009-07-22 11:40:00,22.9,22.91,22.87,22.89,271000.0,16.8899,16.8972,16.8677,16.8825,271000.0
2009-07-22 11:50:00,22.89,22.91,22.87,22.91,238200.0,16.8825,16.8972,16.8677,16.8972,238200.0
2009-07-22 12:00:00,22.92,22.93,22.91,22.91,66600.0,16.9046,16.912,16.8972,16.8972,66600.0
2009-07-22 12:10:00,22.91,22.92,22.88,22.9,59800.0,16.8972,16.9046,16.8751,16.8899,59800.0
2009-07-22 12:20:00,22.91,22.99,22.9,22.99,36800.0,16.8972,16.9562,16.8899,16.9562,36800.0
2009-07-22 12:30:00,22.98,23.01,22.97,23.0,308900.0,16.9489,16.971,16.9415,16.9636,308900.0
2009-07-22 12:40:00,23.0,23.04,22.98,23.03,241800.0,16.9636,16.9931,16.9489,16.9857,241800.0
2009-07-22 12:50:00,23.04,23.06,23.0,23.01,522000.0,16.9931,17.0079,16.9636,16.971,522000.0
2009-07-22 13:00:00,23.01,23.03,23.0,23.02,249600.0,16.971,16.9857,16.9636,16.9784,249600.0
2009-07-22 13:10:00,23.01,23.04,23.0,23.02,297600.0,16.971,16.9931,16.9636,16.9784,297600.0
2009-07-22 13:20:00,23.02,23.03,22.94,22.95,73100.0,16.9784,16.9857,16.9194,16.9267,73100.0
2009-07-22 13:30:00,22.95,22.97,22.92,22.96,51000.0,16.9267,16.9415,16.9046,16.9341,51000.0
2009-07-22 13:40:00,22.95,22.96,22.91,22.95,498900.0,16.9267,16.9341,16.8972,16.9267,498900.0
2009-07-22 13:50:00,22.94,22.99,22.94,22.99,206400.0,16.9194,16.9562,16.9194,16.9562,206400.0
2009-07-22 14:00:00,22.99,23.0,22.92,22.93,54900.0,16.9562,16.9636,16.9046,16.912,54900.0
2009-07-22 14:10:00,22.92,22.96,22.92,22.95,136400.0,16.9046,16.9341,16.9046,16.9267,136400.0
2009-07-22 14:20:00,22.94,22.96,22.92,22.94,111700.0,16.9194,16.9341,16.9046,16.9194,111700.0
2009-07-22 14:30:00,22.95,22.97,22.93,22.97,207000.0,16.9267,16.9415,16.912,16.9415,207000.0
2009-07-22 14:40:00,22.97,22.98,22.93,22.94,78100.0,16.9415,16.9489,16.912,16.9194,78100.0
2009-07-22 14:50:00,22.94,22.97,22.94,22.97,58800.0,16.9194,16.9415,16.9194,16.9415,58800.0
2009-07-22 15:00:00,22.97,22.99,22.91,22.92,52300.0,16.9415,16.9562,16.8972,16.9046,52300.0
2009-07-22 15:10:00,22.92,22.92,22.84,22.86,70300.0,16.9046,16.9046,16.8456,16.8604,70300.0
2009-07-22 15:20:00,22.86,22.88,22.83,22.87,86300.0,16.8604,16.8751,16.8382,16.8677,86300.0
2009-07-22 15:30:00,22.86,22.89,22.85,22.88,101400.0,16.8604,16.8825,16.853,16.8751,101400.0
2009-07-22 15:40:00,22.88,22.92,22.83,22.85,359200.0,16.8751,16.9046,16.8382,16.853,359200.0
2009-07-22 15:50:00,22.86,22.9,22.84,22.89,628500.0,16.8604,16.8899,16.8456,16.8825,628500.0
2009-07-23 09:30:00,22.81,22.95,22.8,22.84,252400.0,16.8235,16.9267,16.8161,16.8456,252400.0
2009-07-23 09:40:00,22.85,22.87,22.78,22.85,145900.0,16.853,16.8677,16.8014,16.853,145900.0
2009-07-23 09:50:00,22.85,22.99,22.82,22.99,497800.0,16.853,16.9562,16.8309,16.9562,497800.0
2009-07-23 10:00:00,22.97,23.08,22.92,23.07,1495100.0,16.9415,17.0226,16.9046,17.0152,1495100.0
2009-07-23 10:10:00,23.08,23.18,23.08,23.16,245000.0,17.0226,17.0964,17.0226,17.0816,245000.0
2009-07-23 10:20:00,23.17,23.2,23.16,23.18,267700.0,17.089,17.1111,17.0816,17.0964,267700.0
2009-07-23 10:30:00,23.18,23.33,23.18,23.32,290300.0,17.0964,17.207,17.0964,17.1996,290300.0
2009-07-23 10:40:00,23.32,23.32,23.25,23.25,193400.0,17.1996,17.1996,17.148,17.148,193400.0
2009-07-23 10:50:00,23.25,23.26,23.21,23.24,144400.0,17.148,17.1554,17.1185,17.1406,144400.0
2009-07-23 11:00:00,23.25,23.34,23.24,23.31,168400.0,17.148,17.2144,17.1406,17.1923,168400.0
2009-07-23 11:10:00,23.3,23.38,23.3,23.34,133700.0,17.1849,17.2439,17.1849,17.2144,133700.0
2009-07-23 11:20:00,23.34,23.35,23.32,23.34,75500.0,17.2144,17.2218,17.1996,17.2144,75500.0
2009-07-23 11:30:00,23.33,23.35,23.3,23.33,82100.0,17.207,17.2218,17.1849,17.207,82100.0
2009-07-23 11:40:00,23.34,23.36,23.31,23.32,165000.0,17.2144,17.2291,17.1923,17.1996,165000.0
2009-07-23 11:50:00,23.32,23.34,23.3,23.3,88400.0,17.1996,17.2144,17.1849,17.1849,88400.0
2009-07-23 12:00:00,23.31,23.33,23.3,23.33,69700.0,17.1923,17.207,17.1849,17.207,69700.0
2009-07-23 12:10:00,23.33,23.34,23.32,23.34,103500.0,17.207,17.2144,17.1996,17.2144,103500.0
2009-07-23 12:20:00,23.35,23.36,23.32,23.36,240900.0,17.2218,17.2291,17.1996,17.2291,240900.0
2009-07-23 12:30:00,23.35,23.36,23.34,23.34,129200.0,17.2218,17.2291,17.2144,17.2144,129200.0
2009-07-23 12:40:00,23.34,23.39,23.34,23.39,274500.0,17.2144,17.2513,17.2144,17.2513,274500.0
2009-07-23 12:50:00,23.39,23.39,23.34,23.39,74400.0,17.2513,17.2513,17.2144,17.2513,74400.0
2009-07-23 13:00:00,23.39,23.39,23.34,23.34,107800.0,17.2513,17.2513,17.2144,17.2144,107800.0
2009-07-23 13:10:00,23.34,23.37,23.34,23.36,59700.0,17.2144,17.2365,17.2144,17.2291,59700.0
2009-07-23 13:20:00,23.37,23.41,23.36,23.39,833600.0,17.2365,17.266,17.2291,17.2513,833600.0
2009-07-23 13:30:00,23.39,23.43,23.37,23.43,751400.0,17.2513,17.2808,17.2365,17.2808,751400.0
2009-07-23 13:40:00,23.43,23.44,23.38,23.38,84700.0,17.2808,17.2881,17.2439,17.2439,84700.0
2009-07-23 13:50:00,23.38,23.39,23.35,23.35,85400.0,17.2439,17.2513,17.2218,17.2218,85400.0
2009-07-23 14:00:00,23.36,23.37,23.35,23.35,280700.0,17.2291,17.2365,17.2218,17.2218,280700.0
2009-07-23 14:10:00,23.34,23.39,23.34,23.39,708900.0,17.2144,17.2513,17.2144,17.2513,708900.0
2009-07-23 14:20:00,23.39,23.43,23.36,23.4,96600.0,17.2513,17.2808,17.2291,17.2586,96600.0
2009-07-23 14:30:00,23.41,23.45,23.4,23.42,610400.0,17.266,17.2955,17.2586,17.2734,610400.0
2009-07-23 14:40:00,23.42,23.45,23.42,23.45,153300.0,17.2734,17.2955,17.2734,17.2955,153300.0
2009-07-23 14:50:00,23.45,23.45,23.42,23.45,77000.0,17.2955,17.2955,17.2734,17.2955,77000.0
2009-07-23 15:00:00,23.44,23.48,23.44,23.47,121900.0,17.2881,17.3176,17.2881,17.3103,121900.0
2009-07-23 15:10:00,23.47,23.51,23.45,23.49,195300.0,17.3103,17.3398,17.2955,17.325,195300.0
2009-07-23 15:20:00,23.49,23.5,23.47,23.49,342300.0,17.325,17.3324,17.3103,17.325,342300.0
2009-07-23 15:30:00,23.48,23.48,23.45,23.46,209200.0,17.3176,17.3176,17.2955,17.3029,209200.0
2009-07-23 15:40:00,23.47,23.5,23.41,23.41,642100.0,17.3103,17.3324,17.266,17.266,642100.0
2009-07-23 15:50:00,23.41,23.42,23.38,23.4,783100.0,17.266,17.2734,17.2439,17.2586,783100.0
2009-07-24 09:30:00,23.25,23.36,23.25,23.33,163000.0,17.148,17.2291,17.148,17.207,163000.0
2009-07-24 09:40:00,23.33,23.44,23.33,23.33,145200.0,17.207,17.2881,17.207,17.207,145200.0
2009-07-24 09:50:00,23.33,23.33,23.2,23.21,539500.0,17.207,17.207,17.1111,17.1185,539500.0
2009-07-24 10:00:00,23.21,23.22,23.11,23.13,1142300.0,17.1185,17.1259,17.0447,17.0595,1142300.0
2009-07-24 10:10:00,23.13,23.16,23.09,23.14,412000.0,17.0595,17.0816,17.03,17.0669,412000.0
2009-07-24 10:20:00,23.15,23.17,23.09,23.17,157300.0,17.0742,17.089,17.03,17.089,157300.0
2009-07-24 10:30:00,23.18,23.18,23.09,23.1,84900.0,17.0964,17.0964,17.03,17.0374,84900.0
2009-07-24 10:40:00,23.11,23.12,23.07,23.11,72100.0,17.0447,17.0521,17.0152,17.0447,72100.0
2009-07-24 10:50:00,23.1,23.15,23.05,23.07,606700.0,17.0374,17.0742,17.0005,17.0152,606700.0
2009-07-24 11:00:00,23.07,23.1,23.04,23.08,86200.0,17.0152,17.0374,16.9931,17.0226,86200.0
2009-07-24 11:10:00,23.08,23.16,23.07,23.16,104400.0,17.0226,17.0816,17.0152,17.0816,104400.0
2009-07-24 11:20:00,23.16,23.19,23.16,23.18,79800.0,17.0816,17.1037,17.0816,17.0964,79800.0
2009-07-24 11:30:00,23.18,23.2,23.17,23.2,500000.0,17.0964,17.1111,17.089,17.1111,500000.0
2009-07-24 11:40:00,23.19,23.23,23.18,23.22,93600.0,17.1037,17.1332,17.0964,17.1259,93600.0
2009-07-24 11:50:00,23.22,23.27,23.21,23.26,79100.0,17.1259,17.1628,17.1185,17.1554,79100.0
2009-07-24 12:00:00,23.26,23.28,23.24,23.28,37700.0,17.1554,17.1701,17.1406,17.1701,37700.0
2009-07-24 12:10:00,23.28,23.28,23.26,23.26,25100.0,17.1701,17.1701,17.1554,17.1554,25100.0
2009-07-24 12:20:00,23.25,23.27,23.25,23.26,18900.0,17.148,17.1628,17.148,17.1554,18900.0
2009-07-24 12:30:00,23.25,23.26,23.25,23.25,15700.0,17.148,17.1554,17.148,17.148,15700.0
2009-07-24 12:40:00,23.26,23.29,23.26,23.27,174600.0,17.1554,17.1775,17.1554,17.1628,174600.0
2009-07-24 12:50:00,23.27,23.28,23.22,23.24,67700.0,17.1628,17.1701,17.1259,17.1406,67700.0
2009-07-24 13:00:00,23.24,23.24,23.23,23.24,24200.0,17.1406,17.1406,17.1332,17.1406,24200.0
2009-07-24 13:10:00,23.24,23.28,23.24,23.27,152700.0,17.1406,17.1701,17.1406,17.1628,152700.0
2009-07-24 13:20:00,23.27,23.29,23.25,23.28,156700.0,17.1628,17.1775,17.148,17.1701,156700.0
2009-07-24 13:30:00,23.29,23.37,23.28,23.37,466100.0,17.1775,17.2365,17.1701,17.2365,466100.0
2009-07-24 13:40:00,23.38,23.38,23.33,23.34,40400.0,17.2439,17.2439,17.207,17.2144,40400.0
2009-07-24 13:50:00,23.34,23.35,23.32,23.33,24700.0,17.2144,17.2218,17.1996,17.207,24700.0
2009-07-24 14:00:00,23.33,23.39,23.33,23.38,67600.0,17.207,17.2513,17.207,17.2439,67600.0
2009-07-24 14:10:00,23.38,23.39,23.36,23.36,22800.0,17.2439,17.2513,17.2291,17.2291,22800.0
2009-07-24 14:20:00,23.35,23.35,23.33,23.33,26800.0,17.2218,17.2218,17.207,17.207,26800.0
2009-07-24 14:30:00,23.33,23.36,23.31,23.32,136200.0,17.207,17.2291,17.1923,17.1996,136200.0
2009-07-24 14:40:00,23.31,23.36,23.31,23.35,56200.0,17.1923,17.2291,17.1923,17.2218,56200.0
2009-07-24 14:50:00,23.34,23.34,23.31,23.34,74300.0,17.2144,17.2144,17.1923,17.2144,74300.0
2009-07-24 15:00:00,23.34,23.36,23.33,23.33,114200.0,17.2144,17.2291,17.207,17.207,114200.0
2009-07-24 15:10:00,23.33,23.35,23.32,23.32,49500.0,17.207,17.2218,17.1996,17.1996,49500.0
2009-07-24 15:20:00,23.32,23.38,23.31,23.37,98600.0,17.1996,17.2439,17.1923,17.2365,98600.0
2009-07-24 15:30:00,23.36,23.36,23.32,23.34,114000.0,17.2291,17.2291,17.1996,17.2144,114000.0
2009-07-24 15:40:00,23.34,23.39,23.33,23.39,294700.0,17.2144,17.2513,17.207,17.2513,294700.0
2009-07-24 15:50:00,23.39,23.43,23.38,23.41,315900.0,17.2513,17.2808,17.2439,17.266,315900.0
2009-07-27 11:10:00,23.34,23.34,23.33,23.34,17800.0,17.2144,17.2144,17.207,17.2144,17800.0
2009-07-27 11:20:00,23.34,23.4,23.33,23.38,136100.0,17.2144,17.2586,17.207,17.2439,136100.0
2009-07-27 11:30:00,23.37,23.43,23.37,23.4,314100.0,17.2365,17.2808,17.2365,17.2586,314100.0
2009-07-27 11:40:00,23.4,23.42,23.4,23.4,99900.0,17.2586,17.2734,17.2586,17.2586,99900.0
2009-07-27 11:50:00,23.4,23.41,23.36,23.36,82600.0,17.2586,17.266,17.2291,17.2291,82600.0
2009-07-27 12:00:00,23.36,23.37,23.32,23.34,96100.0,17.2291,17.2365,17.1996,17.2144,96100.0
2009-07-27 12:10:00,23.33,23.39,23.33,23.39,56100.0,17.207,17.2513,17.207,17.2513,56100.0
2009-07-27 12:20:00,23.39,23.39,23.37,23.39,84800.0,17.2513,17.2513,17.2365,17.2513,84800.0
2009-07-27 12:30:00,23.39,23.39,23.36,23.38,31200.0,17.2513,17.2513,17.2291,17.2439,31200.0
2009-07-27 12:40:00,23.39,23.4,23.34,23.36,40800.0,17.2513,17.2586,17.2144,17.2291,40800.0
2009-07-27 12:50:00,23.36,23.41,23.35,23.38,68800.0,17.2291,17.266,17.2218,17.2439,68800.0
2009-07-27 13:00:00,23.38,23.41,23.37,23.4,36300.0,17.2439,17.266,17.2365,17.2586,36300.0
2009-07-27 13:10:00,23.4,23.41,23.37,23.39,67200.0,17.2586,17.266,17.2365,17.2513,67200.0
2009-07-27 13:20:00,23.39,23.39,23.34,23.34,523100.0,17.2513,17.2513,17.2144,17.2144,523100.0
2009-07-27 13:30:00,23.34,23.37,23.33,23.36,29400.0,17.2144,17.2365,17.207,17.2291,29400.0
2009-07-27 13:40:00,23.36,23.39,23.35,23.38,920800.0,17.2291,17.2513,17.2218,17.2439,920800.0
2009-07-27 13:50:00,23.38,23.43,23.38,23.43,101100.0,17.2439,17.2808,17.2439,17.2808,101100.0
2009-07-27 14:00:00,23.43,23.44,23.4,23.43,27400.0,17.2808,17.2881,17.2586,17.2808,27400.0
2009-07-27 14:10:00,23.44,23.47,23.43,23.46,107400.0,17.2881,17.3103,17.2808,17.3029,107400.0
2009-07-27 14:20:00,23.47,23.48,23.44,23.45,80200.0,17.3103,17.3176,17.2881,17.2955,80200.0
2009-07-27 14:30:00,23.46,23.49,23.45,23.49,129300.0,17.3029,17.325,17.2955,17.325,129300.0
2009-07-27 14:40:00,23.49,23.54,23.47,23.52,277500.0,17.325,17.3619,17.3103,17.3471,277500.0
2009-07-27 14:50:00,23.51,23.53,23.5,23.52,47200.0,17.3398,17.3545,17.3324,17.3471,47200.0
2009-07-27 15:00:00,23.53,23.54,23.51,23.52,73700.0,17.3545,17.3619,17.3398,17.3471,73700.0
2009-07-27 15:10:00,23.52,23.54,23.5,23.5,53600.0,17.3471,17.3619,17.3324,17.3324,53600.0
2009-07-27 15:20:00,23.49,23.53,23.47,23.51,114400.0,17.325,17.3545,17.3103,17.3398,114400.0
2009-07-27 15:30:00,23.51,23.51,23.47,23.5,135000.0,17.3398,17.3398,17.3103,17.3324,135000.0
2009-07-27 15:40:00,23.5,23.52,23.48,23.49,333300.0,17.3324,17.3471,17.3176,17.325,333300.0
2009-07-27 15:50:00,23.49,23.58,23.48,23.56,461500.0,17.325,17.3914,17.3176,17.3766,461500.0
2009-07-28 09:30:00,23.44,23.52,23.3,23.51,261000.0,17.2881,17.3471,17.1849,17.3398,261000.0
2009-07-28 09:40:00,23.53,23.6,23.52,23.6,235100.0,17.3545,17.4061,17.3471,17.4061,235100.0
2009-07-28 09:50:00,23.6,23.69,23.58,23.67,229800.0,17.4061,17.4725,17.3914,17.4578,229800.0
2009-07-28 10:00:00,23.67,23.67,23.52,23.56,338800.0,17.4578,17.4578,17.3471,17.3766,338800.0
2009-07-28 10:10:00,23.57,23.61,23.42,23.45,897700.0,17.384,17.4135,17.2734,17.2955,897700.0
2009-07-28 10:20:00,23.44,23.52,23.42,23.51,211900.0,17.2881,17.3471,17.2734,17.3398,211900.0
2009-07-28 10:30:00,23.51,23.54,23.45,23.48,483200.0,17.3398,17.3619,17.2955,17.3176,483200.0
2009-07-28 10:40:00,23.49,23.54,23.46,23.52,105900.0,17.325,17.3619,17.3029,17.3471,105900.0
2009-07-28 10:50:00,23.53,23.54,23.51,23.53,72300.0,17.3545,17.3619,17.3398,17.3545,72300.0
2009-07-28 11:00:00,23.53,23.53,23.41,23.42,134400.0,17.3545,17.3545,17.266,17.2734,134400.0
2009-07-28 11:10:00,23.42,23.42,23.37,23.39,103000.0,17.2734,17.2734,17.2365,17.2513,103000.0
2009-07-28 11:20:00,23.38,23.38,23.32,23.33,109700.0,17.2439,17.2439,17.1996,17.207,109700.0
2009-07-28 11:30:00,23.33,23.33,23.24,23.25,188900.0,17.207,17.207,17.1406,17.148,188900.0
2009-07-28 11:40:00,23.25,23.31,23.25,23.3,88500.0,17.148,17.1923,17.148,17.1849,88500.0
2009-07-28 11:50:00,23.29,23.32,23.27,23.3,100700.0,17.1775,17.1996,17.1628,17.1849,100700.0
2009-07-28 12:00:00,23.3,23.3,23.26,23.29,18400.0,17.1849,17.1849,17.1554,17.1775,18400.0
2009-07-28 12:10:00,23.3,23.33,23.3,23.31,44300.0,17.1849,17.207,17.1849,17.1923,44300.0
2009-07-28 12:20:00,23.32,23.32,23.3,23.3,63500.0,17.1996,17.1996,17.1849,17.1849,63500.0
2009-07-28 12:30:00,23.29,23.33,23.29,23.32,19000.0,17.1775,17.207,17.1775,17.1996,19000.0
2009-07-28 12:40:00,23.31,23.32,23.3,23.3,37000.0,17.1923,17.1996,17.1849,17.1849,37000.0
2009-07-28 12:50:00,23.29,23.3,23.27,23.3,121900.0,17.1775,17.1849,17.1628,17.1849,121900.0
2009-07-28 13:00:00,23.3,23.3,23.26,23.3,34600.0,17.1849,17.1849,17.1554,17.1849,34600.0
2009-07-28 13:10:00,23.3,23.36,23.3,23.33,45300.0,17.1849,17.2291,17.1849,17.207,45300.0
2009-07-28 13:20:00,23.34,23.38,23.34,23.37,24500.0,17.2144,17.2439,17.2144,17.2365,24500.0
2009-07-28 13:30:00,23.37,23.39,23.36,23.38,38300.0,17.2365,17.2513,17.2291,17.2439,38300.0
2009-07-28 13:40:00,23.38,23.38,23.37,23.38,24000.0,17.2439,17.2439,17.2365,17.2439,24000.0
2009-07-28 13:50:00,23.38,23.47,23.38,23.45,60100.0,17.2439,17.3103,17.2439,17.2955,60100.0
2009-07-28 14:00:00,23.45,23.47,23.42,23.47,48200.0,17.2955,17.3103,17.2734,17.3103,48200.0
2009-07-28 14:10:00,23.48,23.49,23.45,23.46,132600.0,17.3176,17.325,17.2955,17.3029,132600.0
2009-07-28 14:20:00,23.46,23.5,23.46,23.48,41500.0,17.3029,17.3324,17.3029,17.3176,41500.0
2009-07-28 14:30:00,23.48,23.57,23.48,23.52,151400.0,17.3176,17.384,17.3176,17.3471,151400.0
2009-07-28 14:40:00,23.52,23.55,23.47,23.48,102000.0,17.3471,17.3693,17.3103,17.3176,102000.0
2009-07-28 14:50:00,23.48,23.48,23.42,23.42,188100.0,17.3176,17.3176,17.2734,17.2734,188100.0
2009-07-28 15:00:00,23.42,23.45,23.4,23.43,86900.0,17.2734,17.2955,17.2586,17.2808,86900.0
2009-07-28 15:10:00,23.42,23.47,23.41,23.41,281600.0,17.2734,17.3103,17.266,17.266,281600.0
2009-07-28 15:20:00,23.4,23.43,23.38,23.43,220700.0,17.2586,17.2808,17.2439,17.2808,220700.0
2009-07-28 15:30:00,23.43,23.45,23.41,23.41,326600.0,17.2808,17.2955,17.266,17.266,326600.0
2009-07-28 15:40:00,23.42,23.53,23.42,23.5,243600.0,17.2734,17.3545,17.2734,17.3324,243600.0
2009-07-28 15:50:00,23.51,23.52,23.48,23.52,318500.0,17.3398,17.3471,17.3176,17.3471,318500.0
2009-07-29 09:30:00,23.34,23.35,23.09,23.11,524500.0,17.2144,17.2218,17.03,17.0447,524500.0
2009-07-29 09:40:00,23.11,23.26,23.09,23.24,417900.0,17.0447,17.1554,17.03,17.1406,417900.0
2009-07-29 09:50:00,23.25,23.34,23.19,23.33,404300.0,17.148,17.2144,17.1037,17.207,404300.0
2009-07-29 10:00:00,23.33,23.42,23.31,23.38,227600.0,17.207,17.2734,17.1923,17.2439,227600.0
2009-07-29 10:10:00,23.38,23.4,23.33,23.34,901400.0,17.2439,17.2586,17.207,17.2144,901400.0
2009-07-29 10:20:00,23.34,23.36,23.31,23.36,105000.0,17.2144,17.2291,17.1923,17.2291,105000.0
2009-07-29 10:30:00,23.35,23.35,23.27,23.28,389800.0,17.2218,17.2218,17.1628,17.1701,389800.0
2009-07-29 10:40:00,23.28,23.33,23.26,23.31,219900.0,17.1701,17.207,17.1554,17.1923,219900.0
2009-07-29 10:50:00,23.31,23.36,23.3,23.32,84000.0,17.1923,17.2291,17.1849,17.1996,84000.0
2009-07-29 11:00:00,23.32,23.34,23.28,23.34,319600.0,17.1996,17.2144,17.1701,17.2144,319600.0
2009-07-29 11:10:00,23.34,23.36,23.29,23.29,120800.0,17.2144,17.2291,17.1775,17.1775,120800.0
2009-07-29 11:20:00,23.3,23.32,23.25,23.26,249600.0,17.1849,17.1996,17.148,17.1554,249600.0
2009-07-29 11:30:00,23.26,23.28,23.24,23.25,122500.0,17.1554,17.1701,17.1406,17.148,122500.0
2009-07-29 11:40:00,23.25,23.29,23.21,23.28,150200.0,17.148,17.1775,17.1185,17.1701,150200.0
2009-07-29 11:50:00,23.28,23.32,23.28,23.31,70200.0,17.1701,17.1996,17.1701,17.1923,70200.0
2009-07-29 12:00:00,23.33,23.35,23.32,23.33,46300.0,17.207,17.2218,17.1996,17.207,46300.0
2009-07-29 12:10:00,23.32,23.34,23.31,23.33,117800.0,17.1996,17.2144,17.1923,17.207,117800.0
2009-07-29 12:20:00,23.33,23.35,23.32,23.35,81700.0,17.207,17.2218,17.1996,17.2218,81700.0
2009-07-29 12:30:00,23.34,23.38,23.32,23.38,223400.0,17.2144,17.2439,17.1996,17.2439,223400.0
2009-07-29 12:40:00,23.38,23.4,23.37,23.4,305800.0,17.2439,17.2586,17.2365,17.2586,305800.0
2009-07-29 12:50:00,23.39,23.41,23.36,23.36,547100.0,17.2513,17.266,17.2291,17.2291,547100.0
2009-07-29 13:00:00,23.36,23.36,23.28,23.3,106700.0,17.2291,17.2291,17.1701,17.1849,106700.0
2009-07-29 13:10:00,23.3,23.34,23.27,23.34,50600.0,17.1849,17.2144,17.1628,17.2144,50600.0
2009-07-29 13:20:00,23.33,23.33,23.24,23.26,363700.0,17.207,17.207,17.1406,17.1554,363700.0
2009-07-29 13:30:00,23.25,23.26,23.24,23.26,348300.0,17.148,17.1554,17.1406,17.1554,348300.0
2009-07-29 13:40:00,23.26,23.28,23.25,23.26,140200.0,17.1554,17.1701,17.148,17.1554,140200.0
2009-07-29 13:50:00,23.27,23.28,23.24,23.28,224100.0,17.1628,17.1701,17.1406,17.1701,224100.0
2009-07-29 14:00:00,23.28,23.29,23.22,23.24,219300.0,17.1701,17.1775,17.1259,17.1406,219300.0
2009-07-29 14:10:00,23.23,23.27,23.22,23.25,419300.0,17.1332,17.1628,17.1259,17.148,419300.0
2009-07-29 14:20:00,23.25,23.31,23.24,23.3,367400.0,17.148,17.1923,17.1406,17.1849,367400.0
2009-07-29 14:30:00,23.31,23.31,23.25,23.26,331500.0,17.1923,17.1923,17.148,17.1554,331500.0
2009-07-29 14:40:00,23.26,23.27,23.23,23.23,388900.0,17.1554,17.1628,17.1332,17.1332,388900.0
2009-07-29 14:50:00,23.24,23.25,23.2,23.21,195200.0,17.1406,17.148,17.1111,17.1185,195200.0
2009-07-29 15:00:00,23.21,23.26,23.21,23.25,155200.0,17.1185,17.1554,17.1185,17.148,155200.0
2009-07-29 15:10:00,23.25,23.28,23.24,23.25,231200.0,17.148,17.1701,17.1406,17.148,231200.0
2009-07-29 15:20:00,23.26,23.3,23.25,23.28,236000.0,17.1554,17.1849,17.148,17.1701,236000.0
2009-07-29 15:30:00,23.29,23.36,23.27,23.36,457200.0,17.1775,17.2291,17.1628,17.2291,457200.0
2009-07-29 15:40:00,23.35,23.41,23.33,23.38,702000.0,17.2218,17.266,17.207,17.2439,702000.0
2009-07-29 15:50:00,23.38,23.39,23.34,23.37,689400.0,17.2439,17.2513,17.2144,17.2365,689400.0
2009-07-30 09:30:00,23.8,23.94,23.79,23.88,1814600.0,17.5537,17.6569,17.5463,17.6127,1814600.0
2009-07-30 09:40:00,23.87,23.9,23.78,23.79,323700.0,17.6053,17.6274,17.5389,17.5463,323700.0
2009-07-30 09:50:00,23.78,24.01,23.78,23.99,605600.0,17.5389,17.7085,17.5389,17.6938,605600.0
2009-07-30 10:00:00,23.99,24.07,23.97,24.07,530900.0,17.6938,17.7528,17.679,17.7528,530900.0
2009-07-30 10:10:00,24.07,24.1,24.05,24.06,505100.0,17.7528,17.7749,17.738,17.7454,505100.0
2009-07-30 10:20:00,24.06,24.08,24.01,24.04,293200.0,17.7454,17.7602,17.7085,17.7307,293200.0
2009-07-30 10:30:00,24.04,24.09,24.01,24.09,157600.0,17.7307,17.7675,17.7085,17.7675,157600.0
2009-07-30 10:40:00,24.09,24.11,24.08,24.1,96400.0,17.7675,17.7823,17.7602,17.7749,96400.0
2009-07-30 10:50:00,24.1,24.12,24.08,24.11,209000.0,17.7749,17.7897,17.7602,17.7823,209000.0
2009-07-30 11:00:00,24.11,24.13,24.01,24.01,272500.0,17.7823,17.797,17.7085,17.7085,272500.0
2009-07-30 11:10:00,24.02,24.06,24.01,24.03,320300.0,17.7159,17.7454,17.7085,17.7233,320300.0
2009-07-30 11:20:00,24.04,24.05,23.99,24.01,238500.0,17.7307,17.738,17.6938,17.7085,238500.0
2009-07-30 11:30:00,24.01,24.03,23.97,23.98,229100.0,17.7085,17.7233,17.679,17.6864,229100.0
2009-07-30 11:40:00,23.98,24.0,23.95,24.0,60300.0,17.6864,17.7012,17.6643,17.7012,60300.0
2009-07-30 11:50:00,23.99,24.0,23.92,23.93,385000.0,17.6938,17.7012,17.6422,17.6495,385000.0
2009-07-30 12:00:00,23.95,23.98,23.93,23.96,109000.0,17.6643,17.6864,17.6495,17.6717,109000.0
2009-07-30 12:10:00,23.95,23.99,23.93,23.98,133600.0,17.6643,17.6938,17.6495,17.6864,133600.0
2009-07-30 12:20:00,23.99,24.0,23.95,23.95,39400.0,17.6938,17.7012,17.6643,17.6643,39400.0
2009-07-30 12:30:00,23.95,24.02,23.94,23.99,740400.0,17.6643,17.7159,17.6569,17.6938,740400.0
2009-07-30 12:40:00,24.0,24.02,23.99,24.0,46200.0,17.7012,17.7159,17.6938,17.7012,46200.0
2009-07-30 12:50:00,24.0,24.01,23.98,24.01,257000.0,17.7012,17.7085,17.6864,17.7085,257000.0
2009-07-30 13:00:00,24.0,24.06,23.99,24.04,289100.0,17.7012,17.7454,17.6938,17.7307,289100.0
2009-07-30 13:10:00,24.05,24.05,24.01,24.04,145400.0,17.738,17.738,17.7085,17.7307,145400.0
2009-07-30 13:20:00,24.04,24.07,24.03,24.03,104800.0,17.7307,17.7528,17.7233,17.7233,104800.0
2009-07-30 13:30:00,24.04,24.07,24.03,24.06,69000.0,17.7307,17.7528,17.7233,17.7454,69000.0
2009-07-30 13:40:00,24.06,24.09,24.06,24.06,62000.0,17.7454,17.7675,17.7454,17.7454,62000.0
2009-07-30 13:50:00,24.07,24.09,24.03,24.03,111600.0,17.7528,17.7675,17.7233,17.7233,111600.0
2009-07-30 14:00:00,24.03,24.05,24.02,24.03,40800.0,17.7233,17.738,17.7159,17.7233,40800.0
2009-07-30 14:10:00,24.02,24.04,24.0,24.01,66400.0,17.7159,17.7307,17.7012,17.7085,66400.0
2009-07-30 14:20:00,24.01,24.04,23.99,24.03,205800.0,17.7085,17.7307,17.6938,17.7233,205800.0
2009-07-30 14:30:00,24.03,24.04,24.01,24.03,98000.0,17.7233,17.7307,17.7085,17.7233,98000.0
2009-07-30 14:40:00,24.03,24.05,24.02,24.02,162200.0,17.7233,17.738,17.7159,17.7159,162200.0
2009-07-30 14:50:00,24.02,24.05,23.99,24.02,97800.0,17.7159,17.738,17.6938,17.7159,97800.0
2009-07-30 15:00:00,24.02,24.08,24.01,24.08,117200.0,17.7159,17.7602,17.7085,17.7602,117200.0
2009-07-30 15:10:00,24.08,24.08,24.03,24.04,157200.0,17.7602,17.7602,17.7233,17.7307,157200.0
2009-07-30 15:20:00,24.04,24.07,24.02,24.04,143700.0,17.7307,17.7528,17.7159,17.7307,143700.0
2009-07-30 15:30:00,24.04,24.05,23.9,23.93,783400.0,17.7307,17.738,17.6274,17.6495,783400.0
2009-07-30 15:40:00,23.93,23.93,23.8,23.86,827900.0,17.6495,17.6495,17.5537,17.5979,827900.0
2009-07-30 15:50:00,23.87,23.91,23.81,23.83,1343900.0,17.6053,17.6348,17.561,17.5758,1343900.0
2009-07-31 09:30:00,23.85,23.99,23.79,23.94,578000.0,17.5905,17.6938,17.5463,17.6569,578000.0
2009-07-31 09:40:00,23.93,24.07,23.93,24.05,340800.0,17.6495,17.7528,17.6495,17.738,340800.0
2009-07-31 09:50:00,24.04,24.07,23.95,23.95,302100.0,17.7307,17.7528,17.6643,17.6643,302100.0
2009-07-31 10:00:00,23.95,23.95,23.79,23.93,390200.0,17.6643,17.6643,17.5463,17.6495,390200.0
2009-07-31 10:10:00,23.94,23.98,23.9,23.91,226800.0,17.6569,17.6864,17.6274,17.6348,226800.0
2009-07-31 10:20:00,23.9,23.97,23.89,23.91,197300.0,17.6274,17.679,17.62,17.6348,197300.0
2009-07-31 10:30:00,23.91,23.95,23.9,23.94,228700.0,17.6348,17.6643,17.6274,17.6569,228700.0
2009-07-31 10:40:00,23.93,24.02,23.91,23.97,234500.0,17.6495,17.7159,17.6348,17.679,234500.0
2009-07-31 10:50:00,23.97,23.99,23.95,23.97,317000.0,17.679,17.6938,17.6643,17.679,317000.0
2009-07-31 11:00:00,23.96,23.98,23.94,23.94,261900.0,17.6717,17.6864,17.6569,17.6569,261900.0
2009-07-31 11:10:00,23.94,23.99,23.92,23.93,207700.0,17.6569,17.6938,17.6422,17.6495,207700.0
2009-07-31 11:20:00,23.93,23.97,23.92,23.94,218800.0,17.6495,17.679,17.6422,17.6569,218800.0
2009-07-31 11:30:00,23.93,23.99,23.9,23.97,226700.0,17.6495,17.6938,17.6274,17.679,226700.0
2009-07-31 11:40:00,23.97,23.99,23.95,23.96,146200.0,17.679,17.6938,17.6643,17.6717,146200.0
2009-07-31 11:50:00,23.96,24.01,23.96,23.98,156600.0,17.6717,17.7085,17.6717,17.6864,156600.0
2009-07-31 12:00:00,23.99,23.99,23.93,23.97,371300.0,17.6938,17.6938,17.6495,17.679,371300.0
2009-07-31 12:10:00,23.97,23.98,23.95,23.97,357900.0,17.679,17.6864,17.6643,17.679,357900.0
2009-07-31 12:20:00,23.97,24.02,23.97,24.01,192500.0,17.679,17.7159,17.679,17.7085,192500.0
2009-07-31 12:30:00,24.01,24.01,23.96,23.97,150200.0,17.7085,17.7085,17.6717,17.679,150200.0
2009-07-31 12:40:00,23.97,23.97,23.93,23.95,84600.0,17.679,17.679,17.6495,17.6643,84600.0
2009-07-31 12:50:00,23.95,23.96,23.93,23.96,20900.0,17.6643,17.6717,17.6495,17.6717,20900.0
2009-07-31 13:00:00,23.95,23.96,23.93,23.96,104300.0,17.6643,17.6717,17.6495,17.6717,104300.0
2009-07-31 13:10:00,23.96,23.96,23.93,23.94,36400.0,17.6717,17.6717,17.6495,17.6569,36400.0
2009-07-31 13:20:00,23.94,23.95,23.92,23.95,274400.0,17.6569,17.6643,17.6422,17.6643,274400.0
2009-07-31 13:30:00,23.96,23.97,23.94,23.96,474200.0,17.6717,17.679,17.6569,17.6717,474200.0
2009-07-31 13:40:00,23.96,24.01,23.96,24.0,188900.0,17.6717,17.7085,17.6717,17.7012,188900.0
2009-07-31 13:50:00,24.0,24.01,23.98,24.0,339800.0,17.7012,17.7085,17.6864,17.7012,339800.0
2009-07-31 14:00:00,24.0,24.03,23.99,24.01,122700.0,17.7012,17.7233,17.6938,17.7085,122700.0
2009-07-31 14:10:00,24.02,24.08,24.02,24.06,153400.0,17.7159,17.7602,17.7159,17.7454,153400.0
2009-07-31 14:20:00,24.07,24.08,24.05,24.06,47200.0,17.7528,17.7602,17.738,17.7454,47200.0
2009-07-31 14:30:00,24.06,24.07,24.01,24.01,57000.0,17.7454,17.7528,17.7085,17.7085,57000.0
2009-07-31 14:40:00,24.0,24.02,23.97,24.0,345800.0,17.7012,17.7159,17.679,17.7012,345800.0
2009-07-31 14:50:00,24.0,24.01,23.97,24.0,91200.0,17.7012,17.7085,17.679,17.7012,91200.0
2009-07-31 15:00:00,24.0,24.03,23.98,24.01,95600.0,17.7012,17.7233,17.6864,17.7085,95600.0
2009-07-31 15:10:00,24.01,24.04,24.0,24.03,43100.0,17.7085,17.7307,17.7012,17.7233,43100.0
2009-07-31 15:20:00,24.04,24.1,24.03,24.06,780900.0,17.7307,17.7749,17.7233,17.7454,780900.0
2009-07-31 15:30:00,24.05,24.06,23.99,23.99,282900.0,17.738,17.7454,17.6938,17.6938,282900.0
2009-07-31 15:40:00,23.99,24.0,23.92,23.94,258400.0,17.6938,17.7012,17.6422,17.6569,258400.0
2009-07-31 15:50:00,23.94,23.98,23.88,23.92,886500.0,17.6569,17.6864,17.6127,17.6422,886500.0
2009-08-03 09:30:00,24.19,24.28,24.14,24.19,368900.0,17.8413,17.9077,17.8044,17.8413,368900.0
2009-08-03 09:40:00,24.18,24.18,24.0,24.04,677800.0,17.8339,17.8339,17.7012,17.7307,677800.0
2009-08-03 09:50:00,24.04,24.13,23.99,24.11,522100.0,17.7307,17.797,17.6938,17.7823,522100.0
2009-08-03 10:00:00,24.12,24.25,24.12,24.17,1223500.0,17.7897,17.8855,17.7897,17.8265,1223500.0
2009-08-03 10:10:00,24.15,24.3,24.14,24.2,464200.0,17.8118,17.9224,17.8044,17.8487,464200.0
2009-08-03 10:20:00,24.2,24.28,24.19,24.28,861300.0,17.8487,17.9077,17.8413,17.9077,861300.0
2009-08-03 10:30:00,24.29,24.39,24.29,24.39,796700.0,17.9151,17.9888,17.9151,17.9888,796700.0
2009-08-03 10:40:00,24.39,24.39,24.33,24.36,360000.0,17.9888,17.9888,17.9446,17.9667,360000.0
2009-08-03 10:50:00,24.36,24.39,24.3,24.31,686800.0,17.9667,17.9888,17.9224,17.9298,686800.0
2009-08-03 11:00:00,24.31,24.33,24.28,24.3,158300.0,17.9298,17.9446,17.9077,17.9224,158300.0
2009-08-03 11:10:00,24.31,24.32,24.23,24.24,211900.0,17.9298,17.9372,17.8708,17.8782,211900.0
2009-08-03 11:20:00,24.24,24.3,24.23,24.26,126200.0,17.8782,17.9224,17.8708,17.8929,126200.0
2009-08-03 11:30:00,24.26,24.28,24.26,24.27,90900.0,17.8929,17.9077,17.8929,17.9003,90900.0
2009-08-03 11:40:00,24.28,24.35,24.28,24.34,152400.0,17.9077,17.9593,17.9077,17.9519,152400.0
2009-08-03 11:50:00,24.34,24.34,24.31,24.34,65500.0,17.9519,17.9519,17.9298,17.9519,65500.0
2009-08-03 12:00:00,24.33,24.35,24.32,24.34,102500.0,17.9446,17.9593,17.9372,17.9519,102500.0
2009-08-03 12:10:00,24.34,24.35,24.3,24.31,90800.0,17.9519,17.9593,17.9224,17.9298,90800.0
2009-08-03 12:20:00,24.3,24.31,24.29,24.3,35600.0,17.9224,17.9298,17.9151,17.9224,35600.0
2009-08-03 12:30:00,24.3,24.33,24.24,24.28,67200.0,17.9224,17.9446,17.8782,17.9077,67200.0
2009-08-03 12:40:00,24.28,24.32,24.28,24.31,130000.0,17.9077,17.9372,17.9077,17.9298,130000.0
2009-08-03 12:50:00,24.31,24.33,24.3,24.33,20400.0,17.9298,17.9446,17.9224,17.9446,20400.0
2009-08-03 13:00:00,24.33,24.37,24.33,24.35,96400.0,17.9446,17.9741,17.9446,17.9593,96400.0
2009-08-03 13:10:00,24.35,24.37,24.33,24.37,550000.0,17.9593,17.9741,17.9446,17.9741,550000.0
2009-08-03 13:20:00,24.36,24.37,24.35,24.35,58600.0,17.9667,17.9741,17.9593,17.9593,58600.0
2009-08-03 13:30:00,24.36,24.39,24.35,24.37,134700.0,17.9667,17.9888,17.9593,17.9741,134700.0
2009-08-03 13:40:00,24.37,24.43,24.37,24.42,1141000.0,17.9741,18.0183,17.9741,18.0109,1141000.0
2009-08-03 13:50:00,24.42,24.42,24.39,24.42,277100.0,18.0109,18.0109,17.9888,18.0109,277100.0
2009-08-03 14:00:00,24.42,24.47,24.42,24.46,99100.0,18.0109,18.0478,18.0109,18.0404,99100.0
2009-08-03 14:10:00,24.46,24.49,24.46,24.48,104400.0,18.0404,18.0626,18.0404,18.0552,104400.0
2009-08-03 14:20:00,24.48,24.52,24.48,24.49,110300.0,18.0552,18.0847,18.0552,18.0626,110300.0
2009-08-03 14:30:00,24.48,24.49,24.44,24.45,65900.0,18.0552,18.0626,18.0257,18.0331,65900.0
2009-08-03 14:40:00,24.45,24.48,24.44,24.45,110400.0,18.0331,18.0552,18.0257,18.0331,110400.0
2009-08-03 14:50:00,24.45,24.45,24.42,24.43,91300.0,18.0331,18.0331,18.0109,18.0183,91300.0
2009-08-03 15:00:00,24.43,24.45,24.42,24.44,70800.0,18.0183,18.0331,18.0109,18.0257,70800.0
2009-08-03 15:10:00,24.43,24.47,24.43,24.47,87900.0,18.0183,18.0478,18.0183,18.0478,87900.0
2009-08-03 15:20:00,24.46,24.5,24.45,24.46,238100.0,18.0404,18.0699,18.0331,18.0404,238100.0
2009-08-03 15:30:00,24.46,24.47,24.42,24.43,210900.0,18.0404,18.0478,18.0109,18.0183,210900.0
2009-08-03 15:40:00,24.42,24.44,24.36,24.39,503800.0,18.0109,18.0257,17.9667,17.9888,503800.0
2009-08-03 15:50:00,24.39,24.44,24.38,24.43,458500.0,17.9888,18.0257,17.9814,18.0183,458500.0
2009-08-04 09:30:00,24.36,24.37,24.2,24.28,220200.0,17.9667,17.9741,17.8487,17.9077,220200.0
2009-08-04 09:40:00,24.28,24.3,24.24,24.27,391100.0,17.9077,17.9224,17.8782,17.9003,391100.0
2009-08-04 09:50:00,24.26,24.35,24.24,24.34,127700.0,17.8929,17.9593,17.8782,17.9519,127700.0
2009-08-04 10:00:00,24.35,24.44,24.35,24.38,649700.0,17.9593,18.0257,17.9593,17.9814,649700.0
2009-08-04 10:10:00,24.38,24.42,24.34,24.35,363500.0,17.9814,18.0109,17.9519,17.9593,363500.0
2009-08-04 10:20:00,24.35,24.37,24.3,24.32,183600.0,17.9593,17.9741,17.9224,17.9372,183600.0
2009-08-04 10:30:00,24.32,24.38,24.29,24.35,181100.0,17.9372,17.9814,17.9151,17.9593,181100.0
2009-08-04 10:40:00,24.35,24.41,24.35,24.4,249800.0,17.9593,18.0036,17.9593,17.9962,249800.0
2009-08-04 10:50:00,24.4,24.41,24.37,24.39,112800.0,17.9962,18.0036,17.9741,17.9888,112800.0
2009-08-04 11:00:00,24.4,24.45,24.39,24.44,295900.0,17.9962,18.0331,17.9888,18.0257,295900.0
2009-08-04 11:10:00,24.44,24.49,24.44,24.48,213100.0,18.0257,18.0626,18.0257,18.0552,213100.0
2009-08-04 11:20:00,24.48,24.49,24.43,24.48,129200.0,18.0552,18.0626,18.0183,18.0552,129200.0
2009-08-04 11:30:00,24.49,24.52,24.47,24.51,122400.0,18.0626,18.0847,18.0478,18.0773,122400.0
2009-08-04 11:40:00,24.51,24.55,24.51,24.52,125800.0,18.0773,18.1068,18.0773,18.0847,125800.0
2009-08-04 11:50:00,24.51,24.55,24.48,24.54,121500.0,18.0773,18.1068,18.0552,18.0994,121500.0
2009-08-04 12:00:00,24.54,24.54,24.5,24.54,254800.0,18.0994,18.0994,18.0699,18.0994,254800.0
2009-08-04 12:10:00,24.55,24.55,24.52,24.54,160700.0,18.1068,18.1068,18.0847,18.0994,160700.0
2009-08-04 12:20:00,24.54,24.58,24.53,24.57,71800.0,18.0994,18.1289,18.0921,18.1216,71800.0
2009-08-04 12:30:00,24.56,24.58,24.55,24.55,181700.0,18.1142,18.1289,18.1068,18.1068,181700.0
2009-08-04 12:40:00,24.55,24.59,24.55,24.59,30500.0,18.1068,18.1363,18.1068,18.1363,30500.0
2009-08-04 12:50:00,24.58,24.59,24.57,24.59,62200.0,18.1289,18.1363,18.1216,18.1363,62200.0
2009-08-04 13:00:00,24.58,24.59,24.56,24.56,55800.0,18.1289,18.1363,18.1142,18.1142,55800.0
2009-08-04 13:10:00,24.57,24.58,24.55,24.55,62500.0,18.1216,18.1289,18.1068,18.1068,62500.0
2009-08-04 13:20:00,24.55,24.56,24.53,24.54,33100.0,18.1068,18.1142,18.0921,18.0994,33100.0
2009-08-04 13:30:00,24.54,24.54,24.52,24.52,28600.0,18.0994,18.0994,18.0847,18.0847,28600.0
2009-08-04 13:40:00,24.52,24.53,24.49,24.5,20500.0,18.0847,18.0921,18.0626,18.0699,20500.0
2009-08-04 13:50:00,24.5,24.5,24.39,24.41,144700.0,18.0699,18.0699,17.9888,18.0036,144700.0
2009-08-04 14:00:00,24.41,24.42,24.39,24.41,69000.0,18.0036,18.0109,17.9888,18.0036,69000.0
2009-08-04 14:10:00,24.42,24.44,24.41,24.42,230400.0,18.0109,18.0257,18.0036,18.0109,230400.0
2009-08-04 14:20:00,24.42,24.47,24.42,24.46,94800.0,18.0109,18.0478,18.0109,18.0404,94800.0
2009-08-04 14:30:00,24.46,24.51,24.46,24.51,70200.0,18.0404,18.0773,18.0404,18.0773,70200.0
2009-08-04 14:40:00,24.51,24.53,24.46,24.46,58300.0,18.0773,18.0921,18.0404,18.0404,58300.0
2009-08-04 14:50:00,24.46,24.48,24.44,24.45,534700.0,18.0404,18.0552,18.0257,18.0331,534700.0
2009-08-04 15:00:00,24.45,24.51,24.43,24.49,101800.0,18.0331,18.0773,18.0183,18.0626,101800.0
2009-08-04 15:10:00,24.49,24.5,24.44,24.47,73400.0,18.0626,18.0699,18.0257,18.0478,73400.0
2009-08-04 15:20:00,24.46,24.49,24.45,24.45,86700.0,18.0404,18.0626,18.0331,18.0331,86700.0
2009-08-04 15:30:00,24.45,24.48,24.44,24.45,314800.0,18.0331,18.0552,18.0257,18.0331,314800.0
2009-08-04 15:40:00,24.45,24.5,24.44,24.48,199400.0,18.0331,18.0699,18.0257,18.0552,199400.0
2009-08-04 15:50:00,24.48,24.57,24.48,24.56,1633900.0,18.0552,18.1216,18.0552,18.1142,1633900.0
2009-08-05 09:30:00,24.66,24.66,24.49,24.61,954900.0,18.1879,18.1879,18.0626,18.1511,954900.0
2009-08-05 09:40:00,24.61,24.61,24.43,24.45,545300.0,18.1511,18.1511,18.0183,18.0331,545300.0
2009-08-05 09:50:00,24.44,24.44,24.36,24.41,292400.0,18.0257,18.0257,17.9667,18.0036,292400.0
2009-08-05 10:00:00,24.41,24.43,24.3,24.34,485500.0,18.0036,18.0183,17.9224,17.9519,485500.0
2009-08-05 10:10:00,24.34,24.34,24.25,24.26,226900.0,17.9519,17.9519,17.8855,17.8929,226900.0
2009-08-05 10:20:00,24.26,24.36,24.24,24.34,223200.0,17.8929,17.9667,17.8782,17.9519,223200.0
2009-08-05 10:30:00,24.33,24.33,24.23,24.23,185300.0,17.9446,17.9446,17.8708,17.8708,185300.0
2009-08-05 10:40:00,24.23,24.28,24.19,24.22,188600.0,17.8708,17.9077,17.8413,17.8634,188600.0
2009-08-05 10:50:00,24.21,24.29,24.2,24.28,81000.0,17.856,17.9151,17.8487,17.9077,81000.0
2009-08-05 11:00:00,24.29,24.3,24.25,24.3,362700.0,17.9151,17.9224,17.8855,17.9224,362700.0
2009-08-05 11:10:00,24.31,24.33,24.29,24.29,175900.0,17.9298,17.9446,17.9151,17.9151,175900.0
2009-08-05 11:20:00,24.3,24.31,24.27,24.3,83400.0,17.9224,17.9298,17.9003,17.9224,83400.0
2009-08-05 11:30:00,24.3,24.31,24.21,24.23,726600.0,17.9224,17.9298,17.856,17.8708,726600.0
2009-08-05 11:40:00,24.24,24.27,24.23,24.26,85200.0,17.8782,17.9003,17.8708,17.8929,85200.0
2009-08-05 11:50:00,24.27,24.29,24.25,24.25,45000.0,17.9003,17.9151,17.8855,17.8855,45000.0
2009-08-05 12:00:00,24.25,24.25,24.23,24.24,41000.0,17.8855,17.8855,17.8708,17.8782,41000.0
2009-08-05 12:10:00,24.23,24.31,24.23,24.31,55700.0,17.8708,17.9298,17.8708,17.9298,55700.0
2009-08-05 12:20:00,24.31,24.33,24.26,24.27,43000.0,17.9298,17.9446,17.8929,17.9003,43000.0
2009-08-05 12:30:00,24.27,24.27,24.23,24.24,113200.0,17.9003,17.9003,17.8708,17.8782,113200.0
2009-08-05 12:40:00,24.24,24.28,24.23,24.28,131000.0,17.8782,17.9077,17.8708,17.9077,131000.0
2009-08-05 12:50:00,24.28,24.29,24.24,24.24,72500.0,17.9077,17.9151,17.8782,17.8782,72500.0
2009-08-05 13:00:00,24.25,24.27,24.2,24.21,96700.0,17.8855,17.9003,17.8487,17.856,96700.0
2009-08-05 13:10:00,24.22,24.27,24.21,24.26,67900.0,17.8634,17.9003,17.856,17.8929,67900.0
2009-08-05 13:20:00,24.26,24.35,24.24,24.34,264900.0,17.8929,17.9593,17.8782,17.9519,264900.0
2009-08-05 13:30:00,24.35,24.35,24.33,24.35,147600.0,17.9593,17.9593,17.9446,17.9593,147600.0
2009-08-05 13:40:00,24.35,24.38,24.25,24.34,119100.0,17.9593,17.9814,17.8855,17.9519,119100.0
2009-08-05 13:50:00,24.34,24.35,24.31,24.32,148200.0,17.9519,17.9593,17.9298,17.9372,148200.0
2009-08-05 14:00:00,24.32,24.34,24.3,24.33,114100.0,17.9372,17.9519,17.9224,17.9446,114100.0
2009-08-05 14:10:00,24.33,24.36,24.33,24.35,120000.0,17.9446,17.9667,17.9446,17.9593,120000.0
2009-08-05 14:20:00,24.35,24.37,24.32,24.35,937400.0,17.9593,17.9741,17.9372,17.9593,937400.0
2009-08-05 14:30:00,24.36,24.37,24.33,24.37,189800.0,17.9667,17.9741,17.9446,17.9741,189800.0
2009-08-05 14:40:00,24.37,24.47,24.36,24.47,162500.0,17.9741,18.0478,17.9667,18.0478,162500.0
2009-08-05 14:50:00,24.48,24.5,24.43,24.44,187100.0,18.0552,18.0699,18.0183,18.0257,187100.0
2009-08-05 15:00:00,24.44,24.46,24.43,24.44,161100.0,18.0257,18.0404,18.0183,18.0257,161100.0
2009-08-05 15:10:00,24.44,24.47,24.44,24.44,194700.0,18.0257,18.0478,18.0257,18.0257,194700.0
2009-08-05 15:20:00,24.43,24.51,24.43,24.5,313600.0,18.0183,18.0773,18.0183,18.0699,313600.0
2009-08-05 15:30:00,24.5,24.5,24.38,24.39,340500.0,18.0699,18.0699,17.9814,17.9888,340500.0
2009-08-05 15:40:00,24.39,24.42,24.35,24.35,543400.0,17.9888,18.0109,17.9593,17.9593,543400.0
2009-08-05 15:50:00,24.35,24.5,24.35,24.37,548300.0,17.9593,18.0699,17.9593,17.9741,548300.0
2009-08-06 09:30:00,24.57,24.57,24.45,24.54,400300.0,18.1216,18.1216,18.0331,18.0994,400300.0
2009-08-06 09:40:00,24.55,24.6,24.43,24.43,266200.0,18.1068,18.1437,18.0183,18.0183,266200.0
2009-08-06 09:50:00,24.43,24.49,24.42,24.47,225600.0,18.0183,18.0626,18.0109,18.0478,225600.0
2009-08-06 10:00:00,24.46,24.5,24.43,24.43,213900.0,18.0404,18.0699,18.0183,18.0183,213900.0
2009-08-06 10:10:00,24.44,24.44,24.31,24.34,137200.0,18.0257,18.0257,17.9298,17.9519,137200.0
2009-08-06 10:20:00,24.33,24.41,24.32,24.4,491300.0,17.9446,18.0036,17.9372,17.9962,491300.0
2009-08-06 10:30:00,24.4,24.47,24.39,24.45,715200.0,17.9962,18.0478,17.9888,18.0331,715200.0
2009-08-06 10:40:00,24.45,24.49,24.43,24.48,139900.0,18.0331,18.0626,18.0183,18.0552,139900.0
2009-08-06 10:50:00,24.48,24.48,24.44,24.46,85900.0,18.0552,18.0552,18.0257,18.0404,85900.0
2009-08-06 11:00:00,24.47,24.52,24.46,24.49,143400.0,18.0478,18.0847,18.0404,18.0626,143400.0
2009-08-06 11:10:00,24.49,24.58,24.48,24.56,325700.0,18.0626,18.1289,18.0552,18.1142,325700.0
2009-08-06 11:20:00,24.57,24.59,24.56,24.56,117600.0,18.1216,18.1363,18.1142,18.1142,117600.0
2009-08-06 11:30:00,24.55,24.58,24.5,24.57,107500.0,18.1068,18.1289,18.0699,18.1216,107500.0
2009-08-06 11:40:00,24.57,24.61,24.56,24.61,268800.0,18.1216,18.1511,18.1142,18.1511,268800.0
2009-08-06 11:50:00,24.61,24.62,24.59,24.6,502000.0,18.1511,18.1584,18.1363,18.1437,502000.0
2009-08-06 12:00:00,24.6,24.6,24.52,24.52,646600.0,18.1437,18.1437,18.0847,18.0847,646600.0
2009-08-06 12:10:00,24.52,24.54,24.51,24.53,234900.0,18.0847,18.0994,18.0773,18.0921,234900.0
2009-08-06 12:20:00,24.52,24.6,24.52,24.54,2196600.0,18.0847,18.1437,18.0847,18.0994,2196600.0
2009-08-06 12:30:00,24.53,24.55,24.52,24.55,114400.0,18.0921,18.1068,18.0847,18.1068,114400.0
2009-08-06 12:40:00,24.55,24.65,24.55,24.62,1579300.0,18.1068,18.1806,18.1068,18.1584,1579300.0
2009-08-06 12:50:00,24.63,24.63,24.57,24.57,894200.0,18.1658,18.1658,18.1216,18.1216,894200.0
2009-08-06 13:00:00,24.57,24.6,24.56,24.58,185100.0,18.1216,18.1437,18.1142,18.1289,185100.0
2009-08-06 13:10:00,24.58,24.59,24.56,24.57,87300.0,18.1289,18.1363,18.1142,18.1216,87300.0
2009-08-06 13:20:00,24.57,24.61,24.56,24.59,91100.0,18.1216,18.1511,18.1142,18.1363,91100.0
2009-08-06 13:30:00,24.59,24.62,24.57,24.57,1216300.0,18.1363,18.1584,18.1216,18.1216,1216300.0
2009-08-06 13:40:00,24.57,24.58,24.48,24.49,381200.0,18.1216,18.1289,18.0552,18.0626,381200.0
2009-08-06 13:50:00,24.5,24.52,24.47,24.47,856000.0,18.0699,18.0847,18.0478,18.0478,856000.0
2009-08-06 14:00:00,24.47,24.47,24.38,24.4,471600.0,18.0478,18.0478,17.9814,17.9962,471600.0
2009-08-06 14:10:00,24.4,24.41,24.36,24.39,1251000.0,17.9962,18.0036,17.9667,17.9888,1251000.0
2009-08-06 14:20:00,24.38,24.47,24.36,24.45,243000.0,17.9814,18.0478,17.9667,18.0331,243000.0
2009-08-06 14:30:00,24.46,24.47,24.41,24.44,251500.0,18.0404,18.0478,18.0036,18.0257,251500.0
2009-08-06 14:40:00,24.45,24.45,24.39,24.42,1169600.0,18.0331,18.0331,17.9888,18.0109,1169600.0
2009-08-06 14:50:00,24.42,24.47,24.41,24.43,199900.0,18.0109,18.0478,18.0036,18.0183,199900.0
2009-08-06 15:00:00,24.42,24.48,24.42,24.46,237100.0,18.0109,18.0552,18.0109,18.0404,237100.0
2009-08-06 15:10:00,24.46,24.51,24.44,24.51,177900.0,18.0404,18.0773,18.0257,18.0773,177900.0
2009-08-06 15:20:00,24.51,24.55,24.49,24.52,281300.0,18.0773,18.1068,18.0626,18.0847,281300.0
2009-08-06 15:30:00,24.52,24.53,24.47,24.52,313100.0,18.0847,18.0921,18.0478,18.0847,313100.0
2009-08-06 15:40:00,24.52,24.53,24.48,24.5,383100.0,18.0847,18.0921,18.0552,18.0699,383100.0
2009-08-06 15:50:00,24.51,24.52,24.45,24.51,704700.0,18.0773,18.0847,18.0331,18.0773,704700.0
2009-08-07 09:30:00,24.87,24.92,24.74,24.77,755500.0,18.3428,18.3797,18.2469,18.2691,755500.0
2009-08-07 09:40:00,24.77,24.84,24.77,24.83,341000.0,18.2691,18.3207,18.2691,18.3133,341000.0
2009-08-07 09:50:00,24.83,24.88,24.79,24.79,218000.0,18.3133,18.3502,18.2838,18.2838,218000.0
2009-08-07 10:00:00,24.79,24.79,24.72,24.77,179700.0,18.2838,18.2838,18.2322,18.2691,179700.0
2009-08-07 10:10:00,24.76,24.87,24.75,24.85,296700.0,18.2617,18.3428,18.2543,18.3281,296700.0
2009-08-07 10:20:00,24.86,24.89,24.8,24.88,242700.0,18.3355,18.3576,18.2912,18.3502,242700.0
2009-08-07 10:30:00,24.88,25.02,24.88,25.01,258000.0,18.3502,18.4535,18.3502,18.4461,258000.0
2009-08-07 10:40:00,25.02,25.04,24.97,25.03,268600.0,18.4535,18.4682,18.4166,18.4608,268600.0
2009-08-07 10:50:00,25.03,25.13,25.02,25.09,259000.0,18.4608,18.5346,18.4535,18.5051,259000.0
2009-08-07 11:00:00,25.11,25.22,25.11,25.21,1466000.0,18.5198,18.601,18.5198,18.5936,1466000.0
2009-08-07 11:10:00,25.2,25.21,25.18,25.18,1100400.0,18.5862,18.5936,18.5715,18.5715,1100400.0
2009-08-07 11:20:00,25.18,25.18,25.05,25.17,674900.0,18.5715,18.5715,18.4756,18.5641,674900.0
2009-08-07 11:30:00,25.16,25.19,25.15,25.18,93600.0,18.5567,18.5788,18.5493,18.5715,93600.0
2009-08-07 11:40:00,25.18,25.18,25.07,25.1,221000.0,18.5715,18.5715,18.4903,18.5125,221000.0
2009-08-07 11:50:00,25.1,25.18,25.09,25.16,312400.0,18.5125,18.5715,18.5051,18.5567,312400.0
2009-08-07 12:00:00,25.16,25.19,25.16,25.18,90600.0,18.5567,18.5788,18.5567,18.5715,90600.0
2009-08-07 12:10:00,25.16,25.19,25.14,25.15,180100.0,18.5567,18.5788,18.542,18.5493,180100.0
2009-08-07 12:20:00,25.16,25.16,25.13,25.15,101800.0,18.5567,18.5567,18.5346,18.5493,101800.0
2009-08-07 12:30:00,25.14,25.17,25.14,25.16,162200.0,18.542,18.5641,18.542,18.5567,162200.0
2009-08-07 12:40:00,25.16,25.2,25.16,25.18,101600.0,18.5567,18.5862,18.5567,18.5715,101600.0
2009-08-07 12:50:00,25.18,25.21,25.18,25.19,116100.0,18.5715,18.5936,18.5715,18.5788,116100.0
2009-08-07 13:00:00,25.2,25.25,25.19,25.21,400500.0,18.5862,18.6231,18.5788,18.5936,400500.0
2009-08-07 13:10:00,25.21,25.25,25.2,25.24,145600.0,18.5936,18.6231,18.5862,18.6157,145600.0
2009-08-07 13:20:00,25.24,25.32,25.24,25.31,337700.0,18.6157,18.6747,18.6157,18.6673,337700.0
2009-08-07 13:30:00,25.32,25.33,25.31,25.33,194200.0,18.6747,18.6821,18.6673,18.6821,194200.0
2009-08-07 13:40:00,25.33,25.33,25.3,25.32,122200.0,18.6821,18.6821,18.66,18.6747,122200.0
2009-08-07 13:50:00,25.31,25.32,25.27,25.28,176600.0,18.6673,18.6747,18.6378,18.6452,176600.0
2009-08-07 14:00:00,25.28,25.28,25.27,25.28,53900.0,18.6452,18.6452,18.6378,18.6452,53900.0
2009-08-07 14:10:00,25.28,25.29,25.26,25.27,85600.0,18.6452,18.6526,18.6305,18.6378,85600.0
2009-08-07 14:20:00,25.27,25.29,25.2,25.23,175600.0,18.6378,18.6526,18.5862,18.6083,175600.0
2009-08-07 14:30:00,25.23,25.24,25.18,25.19,181300.0,18.6083,18.6157,18.5715,18.5788,181300.0
2009-08-07 14:40:00,25.19,25.22,25.18,25.22,138500.0,18.5788,18.601,18.5715,18.601,138500.0
2009-08-07 14:50:00,25.22,25.22,25.2,25.21,95600.0,18.601,18.601,18.5862,18.5936,95600.0
2009-08-07 15:00:00,25.2,25.21,25.14,25.17,292700.0,18.5862,18.5936,18.542,18.5641,292700.0
2009-08-07 15:10:00,25.17,25.18,25.15,25.16,150100.0,18.5641,18.5715,18.5493,18.5567,150100.0
2009-08-07 15:20:00,25.16,25.22,25.12,25.21,371800.0,18.5567,18.601,18.5272,18.5936,371800.0
2009-08-07 15:30:00,25.2,25.24,25.17,25.17,600200.0,18.5862,18.6157,18.5641,18.5641,600200.0
2009-08-07 15:40:00,25.18,25.21,25.16,25.18,593900.0,18.5715,18.5936,18.5567,18.5715,593900.0
2009-08-07 15:50:00,25.18,25.23,25.13,25.13,778300.0,18.5715,18.6083,18.5346,18.5346,778300.0
2009-08-10 09:30:00,25.05,25.07,24.86,24.93,1374700.0,18.4756,18.4903,18.3355,18.3871,1374700.0
2009-08-10 09:40:00,24.93,24.99,24.88,24.9,585900.0,18.3871,18.4313,18.3502,18.365,585900.0
2009-08-10 09:50:00,24.9,25.03,24.89,24.98,277900.0,18.365,18.4608,18.3576,18.424,277900.0
2009-08-10 10:00:00,24.97,24.97,24.89,24.93,327900.0,18.4166,18.4166,18.3576,18.3871,327900.0
2009-08-10 10:10:00,24.93,25.01,24.93,24.96,323200.0,18.3871,18.4461,18.3871,18.4092,323200.0
2009-08-10 10:20:00,24.95,24.99,24.93,24.99,110400.0,18.4018,18.4313,18.3871,18.4313,110400.0
2009-08-10 10:30:00,25.0,25.03,24.99,25.02,570600.0,18.4387,18.4608,18.4313,18.4535,570600.0
2009-08-10 10:40:00,25.02,25.06,25.01,25.03,228600.0,18.4535,18.483,18.4461,18.4608,228600.0
2009-08-10 10:50:00,25.03,25.08,25.02,25.05,182600.0,18.4608,18.4977,18.4535,18.4756,182600.0
2009-08-10 11:00:00,25.05,25.08,25.04,25.05,185800.0,18.4756,18.4977,18.4682,18.4756,185800.0
2009-08-10 11:10:00,25.04,25.05,24.96,24.98,1713000.0,18.4682,18.4756,18.4092,18.424,1713000.0
2009-08-10 11:20:00,24.98,24.98,24.91,24.92,1374900.0,18.424,18.424,18.3723,18.3797,1374900.0
2009-08-10 11:30:00,24.92,24.94,24.91,24.94,59000.0,18.3797,18.3945,18.3723,18.3945,59000.0
2009-08-10 11:40:00,24.94,24.95,24.9,24.9,64000.0,18.3945,18.4018,18.365,18.365,64000.0
2009-08-10 11:50:00,24.91,24.93,24.89,24.91,51900.0,18.3723,18.3871,18.3576,18.3723,51900.0
2009-08-10 12:00:00,24.91,24.95,24.91,24.93,54900.0,18.3723,18.4018,18.3723,18.3871,54900.0
2009-08-10 12:10:00,24.94,24.94,24.91,24.92,24300.0,18.3945,18.3945,18.3723,18.3797,24300.0
2009-08-10 12:20:00,24.92,24.92,24.87,24.88,48400.0,18.3797,18.3797,18.3428,18.3502,48400.0
2009-08-10 12:30:00,24.87,24.87,24.85,24.86,21900.0,18.3428,18.3428,18.3281,18.3355,21900.0
2009-08-10 12:40:00,24.86,24.87,24.81,24.83,1206400.0,18.3355,18.3428,18.2986,18.3133,1206400.0
2009-08-10 12:50:00,24.83,24.85,24.82,24.83,102000.0,18.3133,18.3281,18.306,18.3133,102000.0
2009-08-10 13:00:00,24.83,24.83,24.78,24.79,74900.0,18.3133,18.3133,18.2764,18.2838,74900.0
2009-08-10 13:10:00,24.78,24.79,24.76,24.76,177100.0,18.2764,18.2838,18.2617,18.2617,177100.0
2009-08-10 13:20:00,24.76,24.79,24.74,24.75,114800.0,18.2617,18.2838,18.2469,18.2543,114800.0
2009-08-10 13:30:00,24.75,24.79,24.74,24.78,367500.0,18.2543,18.2838,18.2469,18.2764,367500.0
2009-08-10 13:40:00,24.78,24.82,24.78,24.79,94300.0,18.2764,18.306,18.2764,18.2838,94300.0
2009-08-10 13:50:00,24.8,24.81,24.78,24.78,111700.0,18.2912,18.2986,18.2764,18.2764,111700.0
2009-08-10 14:00:00,24.78,24.79,24.76,24.77,39400.0,18.2764,18.2838,18.2617,18.2691,39400.0
2009-08-10 14:10:00,24.78,24.78,24.69,24.7,93500.0,18.2764,18.2764,18.2101,18.2174,93500.0
2009-08-10 14:20:00,24.69,24.73,24.69,24.72,63700.0,18.2101,18.2396,18.2101,18.2322,63700.0
2009-08-10 14:30:00,24.72,24.74,24.71,24.73,135200.0,18.2322,18.2469,18.2248,18.2396,135200.0
2009-08-10 14:40:00,24.73,24.76,24.72,24.72,37900.0,18.2396,18.2617,18.2322,18.2322,37900.0
2009-08-10 14:50:00,24.72,24.76,24.7,24.76,91400.0,18.2322,18.2617,18.2174,18.2617,91400.0
2009-08-10 15:00:00,24.76,24.81,24.75,24.79,240400.0,18.2617,18.2986,18.2543,18.2838,240400.0
2009-08-10 15:10:00,24.79,24.81,24.77,24.79,131100.0,18.2838,18.2986,18.2691,18.2838,131100.0
2009-08-10 15:20:00,24.8,24.82,24.77,24.81,192400.0,18.2912,18.306,18.2691,18.2986,192400.0
2009-08-10 15:30:00,24.8,24.81,24.77,24.81,208500.0,18.2912,18.2986,18.2691,18.2986,208500.0
2009-08-10 15:40:00,24.81,24.85,24.78,24.84,383800.0,18.2986,18.3281,18.2764,18.3207,383800.0
2009-08-10 15:50:00,24.84,24.87,24.82,24.87,482600.0,18.3207,18.3428,18.306,18.3428,482600.0
2009-08-11 09:30:00,24.68,24.85,24.58,24.6,1426800.0,18.2027,18.3281,18.1289,18.1437,1426800.0
2009-08-11 09:40:00,24.59,24.6,24.44,24.47,745800.0,18.1363,18.1437,18.0257,18.0478,745800.0
2009-08-11 09:50:00,24.47,24.55,24.43,24.55,830000.0,18.0478,18.1068,18.0183,18.1068,830000.0
2009-08-11 10:00:00,24.54,24.55,24.41,24.47,391400.0,18.0994,18.1068,18.0036,18.0478,391400.0
2009-08-11 10:10:00,24.48,24.51,24.45,24.46,829100.0,18.0552,18.0773,18.0331,18.0404,829100.0
2009-08-11 10:20:00,24.45,24.48,24.41,24.41,282900.0,18.0331,18.0552,18.0036,18.0036,282900.0
2009-08-11 10:30:00,24.41,24.44,24.38,24.42,770400.0,18.0036,18.0257,17.9814,18.0109,770400.0
2009-08-11 10:40:00,24.42,24.45,24.41,24.44,113700.0,18.0109,18.0331,18.0036,18.0257,113700.0
2009-08-11 10:50:00,24.44,24.52,24.44,24.51,110900.0,18.0257,18.0847,18.0257,18.0773,110900.0
2009-08-11 11:00:00,24.51,24.52,24.47,24.48,131800.0,18.0773,18.0847,18.0478,18.0552,131800.0
2009-08-11 11:10:00,24.47,24.49,24.39,24.43,226700.0,18.0478,18.0626,17.9888,18.0183,226700.0
2009-08-11 11:20:00,24.43,24.48,24.42,24.47,206400.0,18.0183,18.0552,18.0109,18.0478,206400.0
2009-08-11 11:30:00,24.47,24.48,24.44,24.44,60300.0,18.0478,18.0552,18.0257,18.0257,60300.0
2009-08-11 11:40:00,24.45,24.48,24.44,24.47,65900.0,18.0331,18.0552,18.0257,18.0478,65900.0
2009-08-11 11:50:00,24.47,24.51,24.46,24.49,73300.0,18.0478,18.0773,18.0404,18.0626,73300.0
2009-08-11 12:00:00,24.49,24.52,24.48,24.52,302200.0,18.0626,18.0847,18.0552,18.0847,302200.0
2009-08-11 12:10:00,24.52,24.6,24.51,24.6,352500.0,18.0847,18.1437,18.0773,18.1437,352500.0
2009-08-11 12:20:00,24.6,24.61,24.54,24.55,302300.0,18.1437,18.1511,18.0994,18.1068,302300.0
2009-08-11 12:30:00,24.54,24.56,24.54,24.56,120800.0,18.0994,18.1142,18.0994,18.1142,120800.0
2009-08-11 12:40:00,24.55,24.56,24.5,24.5,62600.0,18.1068,18.1142,18.0699,18.0699,62600.0
2009-08-11 12:50:00,24.49,24.5,24.47,24.5,68200.0,18.0626,18.0699,18.0478,18.0699,68200.0
2009-08-11 13:00:00,24.5,24.54,24.5,24.52,96900.0,18.0699,18.0994,18.0699,18.0847,96900.0
2009-08-11 13:10:00,24.52,24.53,24.5,24.53,51100.0,18.0847,18.0921,18.0699,18.0921,51100.0
2009-08-11 13:20:00,24.53,24.55,24.51,24.51,60000.0,18.0921,18.1068,18.0773,18.0773,60000.0
2009-08-11 13:30:00,24.51,24.55,24.51,24.53,107500.0,18.0773,18.1068,18.0773,18.0921,107500.0
2009-08-11 13:40:00,24.52,24.55,24.51,24.55,36700.0,18.0847,18.1068,18.0773,18.1068,36700.0
2009-08-11 13:50:00,24.54,24.59,24.54,24.57,63100.0,18.0994,18.1363,18.0994,18.1216,63100.0
2009-08-11 14:00:00,24.56,24.64,24.56,24.63,66500.0,18.1142,18.1732,18.1142,18.1658,66500.0
2009-08-11 14:10:00,24.63,24.65,24.61,24.63,182300.0,18.1658,18.1806,18.1511,18.1658,182300.0
2009-08-11 14:20:00,24.62,24.65,24.6,24.62,121000.0,18.1584,18.1806,18.1437,18.1584,121000.0
2009-08-11 14:30:00,24.62,24.62,24.6,24.6,75200.0,18.1584,18.1584,18.1437,18.1437,75200.0
2009-08-11 14:40:00,24.6,24.62,24.57,24.58,240100.0,18.1437,18.1584,18.1216,18.1289,240100.0
2009-08-11 14:50:00,24.59,24.64,24.59,24.64,246300.0,18.1363,18.1732,18.1363,18.1732,246300.0
2009-08-11 15:00:00,24.65,24.68,24.62,24.64,191500.0,18.1806,18.2027,18.1584,18.1732,191500.0
2009-08-11 15:10:00,24.63,24.65,24.61,24.61,269700.0,18.1658,18.1806,18.1511,18.1511,269700.0
2009-08-11 15:20:00,24.62,24.65,24.6,24.63,132300.0,18.1584,18.1806,18.1437,18.1658,132300.0
2009-08-11 15:30:00,24.62,24.63,24.6,24.61,132400.0,18.1584,18.1658,18.1437,18.1511,132400.0
2009-08-11 15:40:00,24.61,24.66,24.6,24.63,311700.0,18.1511,18.1879,18.1437,18.1658,311700.0
2009-08-11 15:50:00,24.62,24.63,24.55,24.56,519800.0,18.1584,18.1658,18.1068,18.1142,519800.0
2009-08-12 09:30:00,24.55,24.7,24.46,24.67,223700.0,18.1068,18.2174,18.0404,18.1953,223700.0
2009-08-12 09:40:00,24.66,24.76,24.66,24.75,360800.0,18.1879,18.2617,18.1879,18.2543,360800.0
2009-08-12 09:50:00,24.76,24.85,24.76,24.85,86200.0,18.2617,18.3281,18.2617,18.3281,86200.0
2009-08-12 10:00:00,24.85,24.9,24.84,24.88,1250700.0,18.3281,18.365,18.3207,18.3502,1250700.0
2009-08-12 10:10:00,24.88,24.92,24.85,24.91,148400.0,18.3502,18.3797,18.3281,18.3723,148400.0
2009-08-12 10:20:00,24.91,24.97,24.9,24.94,165300.0,18.3723,18.4166,18.365,18.3945,165300.0
2009-08-12 10:30:00,24.94,24.94,24.88,24.91,179800.0,18.3945,18.3945,18.3502,18.3723,179800.0
2009-08-12 10:40:00,24.91,24.95,24.89,24.95,69600.0,18.3723,18.4018,18.3576,18.4018,69600.0
2009-08-12 10:50:00,24.95,24.97,24.92,24.93,58600.0,18.4018,18.4166,18.3797,18.3871,58600.0
2009-08-12 11:00:00,24.93,24.93,24.9,24.91,135700.0,18.3871,18.3871,18.365,18.3723,135700.0
2009-08-12 11:10:00,24.91,24.93,24.91,24.93,56800.0,18.3723,18.3871,18.3723,18.3871,56800.0
2009-08-12 11:20:00,24.93,24.94,24.91,24.92,92200.0,18.3871,18.3945,18.3723,18.3797,92200.0
2009-08-12 11:30:00,24.92,24.95,24.91,24.94,112300.0,18.3797,18.4018,18.3723,18.3945,112300.0
2009-08-12 11:40:00,24.94,24.94,24.91,24.93,50500.0,18.3945,18.3945,18.3723,18.3871,50500.0
2009-08-12 11:50:00,24.93,24.94,24.91,24.93,50800.0,18.3871,18.3945,18.3723,18.3871,50800.0
2009-08-12 12:00:00,24.94,24.95,24.92,24.94,38500.0,18.3945,18.4018,18.3797,18.3945,38500.0
2009-08-12 12:10:00,24.94,24.95,24.93,24.93,90600.0,18.3945,18.4018,18.3871,18.3871,90600.0
2009-08-12 12:20:00,24.93,24.94,24.9,24.93,80000.0,18.3871,18.3945,18.365,18.3871,80000.0
2009-08-12 12:30:00,24.93,24.96,24.91,24.96,46800.0,18.3871,18.4092,18.3723,18.4092,46800.0
2009-08-12 12:40:00,24.96,24.96,24.92,24.94,91900.0,18.4092,18.4092,18.3797,18.3945,91900.0
2009-08-12 12:50:00,24.94,24.99,24.94,24.98,139400.0,18.3945,18.4313,18.3945,18.424,139400.0
2009-08-12 13:00:00,24.99,25.0,24.95,25.0,102300.0,18.4313,18.4387,18.4018,18.4387,102300.0
2009-08-12 13:10:00,25.0,25.05,25.0,25.02,265700.0,18.4387,18.4756,18.4387,18.4535,265700.0
2009-08-12 13:20:00,25.03,25.06,25.02,25.05,316800.0,18.4608,18.483,18.4535,18.4756,316800.0
2009-08-12 13:30:00,25.05,25.05,25.01,25.02,91600.0,18.4756,18.4756,18.4461,18.4535,91600.0
2009-08-12 13:40:00,25.01,25.03,24.99,25.01,96100.0,18.4461,18.4608,18.4313,18.4461,96100.0
2009-08-12 13:50:00,25.02,25.04,24.99,25.03,146600.0,18.4535,18.4682,18.4313,18.4608,146600.0
2009-08-12 14:00:00,25.03,25.04,25.0,25.0,76100.0,18.4608,18.4682,18.4387,18.4387,76100.0
2009-08-12 14:10:00,25.01,25.09,24.92,24.93,345400.0,18.4461,18.5051,18.3797,18.3871,345400.0
2009-08-12 14:20:00,24.94,25.06,24.94,24.94,381800.0,18.3945,18.483,18.3945,18.3945,381800.0
2009-08-12 14:30:00,24.94,24.98,24.91,24.93,276500.0,18.3945,18.424,18.3723,18.3871,276500.0
2009-08-12 14:40:00,24.93,24.98,24.9,24.97,127500.0,18.3871,18.424,18.365,18.4166,127500.0
2009-08-12 14:50:00,24.97,25.18,24.95,25.18,494500.0,18.4166,18.5715,18.4018,18.5715,494500.0
2009-08-12 15:00:00,25.18,25.21,25.15,25.19,738000.0,18.5715,18.5936,18.5493,18.5788,738000.0
2009-08-12 15:10:00,25.19,25.21,25.16,25.18,439500.0,18.5788,18.5936,18.5567,18.5715,439500.0
2009-08-12 15:20:00,25.19,25.21,25.12,25.17,224400.0,18.5788,18.5936,18.5272,18.5641,224400.0
2009-08-12 15:30:00,25.18,25.23,25.15,25.2,257300.0,18.5715,18.6083,18.5493,18.5862,257300.0
2009-08-12 15:40:00,25.21,25.21,25.08,25.11,566400.0,18.5936,18.5936,18.4977,18.5198,566400.0
2009-08-12 15:50:00,25.12,25.13,24.97,25.01,726400.0,18.5272,18.5346,18.4166,18.4461,726400.0
2009-08-13 09:30:00,25.17,25.18,24.97,25.05,431800.0,18.5641,18.5715,18.4166,18.4756,431800.0
2009-08-13 09:40:00,25.04,25.06,24.96,24.97,282600.0,18.4682,18.483,18.4092,18.4166,282600.0
2009-08-13 09:50:00,24.96,24.97,24.82,24.88,155200.0,18.4092,18.4166,18.306,18.3502,155200.0
2009-08-13 10:00:00,24.87,24.97,24.84,24.93,294900.0,18.3428,18.4166,18.3207,18.3871,294900.0
2009-08-13 10:10:00,24.93,24.99,24.9,24.92,214200.0,18.3871,18.4313,18.365,18.3797,214200.0
2009-08-13 10:20:00,24.93,24.99,24.93,24.96,183000.0,18.3871,18.4313,18.3871,18.4092,183000.0
2009-08-13 10:30:00,24.96,25.07,24.96,25.06,230900.0,18.4092,18.4903,18.4092,18.483,230900.0
2009-08-13 10:40:00,25.06,25.09,25.04,25.06,70700.0,18.483,18.5051,18.4682,18.483,70700.0
2009-08-13 10:50:00,25.06,25.11,25.05,25.09,59800.0,18.483,18.5198,18.4756,18.5051,59800.0
2009-08-13 11:00:00,25.09,25.14,25.06,25.12,1006000.0,18.5051,18.542,18.483,18.5272,1006000.0
2009-08-13 11:10:00,25.12,25.13,25.05,25.05,183500.0,18.5272,18.5346,18.4756,18.4756,183500.0
2009-08-13 11:20:00,25.05,25.06,25.02,25.06,99500.0,18.4756,18.483,18.4535,18.483,99500.0
2009-08-13 11:30:00,25.06,25.08,25.03,25.08,150700.0,18.483,18.4977,18.4608,18.4977,150700.0
2009-08-13 11:40:00,25.07,25.08,25.07,25.07,108600.0,18.4903,18.4977,18.4903,18.4903,108600.0
2009-08-13 11:50:00,25.07,25.1,25.07,25.1,161700.0,18.4903,18.5125,18.4903,18.5125,161700.0
2009-08-13 12:00:00,25.1,25.11,25.09,25.1,118200.0,18.5125,18.5198,18.5051,18.5125,118200.0
2009-08-13 12:10:00,25.1,25.1,25.07,25.1,63100.0,18.5125,18.5125,18.4903,18.5125,63100.0
2009-08-13 12:20:00,25.09,25.1,25.05,25.07,64300.0,18.5051,18.5125,18.4756,18.4903,64300.0
2009-08-13 12:30:00,25.06,25.08,25.05,25.08,30100.0,18.483,18.4977,18.4756,18.4977,30100.0
2009-08-13 12:40:00,25.08,25.09,25.04,25.05,100400.0,18.4977,18.5051,18.4682,18.4756,100400.0
2009-08-13 12:50:00,25.04,25.05,25.02,25.03,37000.0,18.4682,18.4756,18.4535,18.4608,37000.0
2009-08-13 13:00:00,25.03,25.13,25.02,25.08,216500.0,18.4608,18.5346,18.4535,18.4977,216500.0
2009-08-13 13:10:00,25.08,25.09,24.99,25.0,165500.0,18.4977,18.5051,18.4313,18.4387,165500.0
2009-08-13 13:20:00,25.01,25.02,24.99,25.0,52900.0,18.4461,18.4535,18.4313,18.4387,52900.0
2009-08-13 13:30:00,24.99,25.02,24.99,25.02,37700.0,18.4313,18.4535,18.4313,18.4535,37700.0
2009-08-13 13:40:00,25.02,25.03,25.0,25.02,58800.0,18.4535,18.4608,18.4387,18.4535,58800.0
2009-08-13 13:50:00,25.02,25.02,24.95,24.98,75100.0,18.4535,18.4535,18.4018,18.424,75100.0
2009-08-13 14:00:00,24.99,24.99,24.91,24.92,267600.0,18.4313,18.4313,18.3723,18.3797,267600.0
2009-08-13 14:10:00,24.91,24.91,24.86,24.91,141300.0,18.3723,18.3723,18.3355,18.3723,141300.0
2009-08-13 14:20:00,24.92,24.95,24.91,24.94,151500.0,18.3797,18.4018,18.3723,18.3945,151500.0
2009-08-13 14:30:00,24.95,25.01,24.95,24.99,68000.0,18.4018,18.4461,18.4018,18.4313,68000.0
2009-08-13 14:40:00,24.99,25.01,24.98,24.98,98500.0,18.4313,18.4461,18.424,18.424,98500.0
2009-08-13 14:50:00,24.98,24.99,24.91,24.91,98600.0,18.424,18.4313,18.3723,18.3723,98600.0
2009-08-13 15:00:00,24.91,24.98,24.91,24.96,190800.0,18.3723,18.424,18.3723,18.4092,190800.0
2009-08-13 15:10:00,24.96,25.03,24.96,25.01,144300.0,18.4092,18.4608,18.4092,18.4461,144300.0
2009-08-13 15:20:00,25.01,25.03,25.0,25.03,107100.0,18.4461,18.4608,18.4387,18.4608,107100.0
2009-08-13 15:30:00,25.03,25.06,25.02,25.03,232200.0,18.4608,18.483,18.4535,18.4608,232200.0
2009-08-13 15:40:00,25.04,25.1,25.04,25.06,321300.0,18.4682,18.5125,18.4682,18.483,321300.0
2009-08-13 15:50:00,25.06,25.09,25.03,25.09,1009800.0,18.483,18.5051,18.4608,18.5051,1009800.0
2009-08-14 09:30:00,25.13,25.13,24.87,24.9,582300.0,18.5346,18.5346,18.3428,18.365,582300.0
2009-08-14 09:40:00,24.9,24.9,24.78,24.82,1025400.0,18.365,18.365,18.2764,18.306,1025400.0
2009-08-14 09:50:00,24.82,24.85,24.66,24.69,493900.0,18.306,18.3281,18.1879,18.2101,493900.0
2009-08-14 10:00:00,24.68,24.68,24.56,24.62,1313900.0,18.2027,18.2027,18.1142,18.1584,1313900.0
2009-08-14 10:10:00,24.63,24.65,24.5,24.55,1337300.0,18.1658,18.1806,18.0699,18.1068,1337300.0
2009-08-14 10:20:00,24.54,24.61,24.5,24.58,1003200.0,18.0994,18.1511,18.0699,18.1289,1003200.0
2009-08-14 10:30:00,24.58,24.61,24.49,24.55,819000.0,18.1289,18.1511,18.0626,18.1068,819000.0
2009-08-14 10:40:00,24.54,24.59,24.53,24.56,154700.0,18.0994,18.1363,18.0921,18.1142,154700.0
2009-08-14 10:50:00,24.55,24.56,24.48,24.55,72600.0,18.1068,18.1142,18.0552,18.1068,72600.0
2009-08-14 11:00:00,24.56,24.59,24.53,24.56,117200.0,18.1142,18.1363,18.0921,18.1142,117200.0
2009-08-14 11:10:00,24.55,24.56,24.51,24.52,179600.0,18.1068,18.1142,18.0773,18.0847,179600.0
2009-08-14 11:20:00,24.52,24.55,24.49,24.5,251800.0,18.0847,18.1068,18.0626,18.0699,251800.0
2009-08-14 11:30:00,24.49,24.53,24.45,24.51,243000.0,18.0626,18.0921,18.0331,18.0773,243000.0
2009-08-14 11:40:00,24.52,24.55,24.51,24.52,90100.0,18.0847,18.1068,18.0773,18.0847,90100.0
2009-08-14 11:50:00,24.53,24.53,24.49,24.51,88100.0,18.0921,18.0921,18.0626,18.0773,88100.0
2009-08-14 12:00:00,24.51,24.51,24.49,24.5,63900.0,18.0773,18.0773,18.0626,18.0699,63900.0
2009-08-14 12:10:00,24.5,24.55,24.5,24.55,52500.0,18.0699,18.1068,18.0699,18.1068,52500.0
2009-08-14 12:20:00,24.55,24.55,24.51,24.52,118700.0,18.1068,18.1068,18.0773,18.0847,118700.0
2009-08-14 12:30:00,24.51,24.52,24.49,24.52,131600.0,18.0773,18.0847,18.0626,18.0847,131600.0
2009-08-14 12:40:00,24.52,24.55,24.5,24.54,46500.0,18.0847,18.1068,18.0699,18.0994,46500.0
2009-08-14 12:50:00,24.54,24.59,24.54,24.59,59800.0,18.0994,18.1363,18.0994,18.1363,59800.0
2009-08-14 13:00:00,24.58,24.58,24.55,24.56,32000.0,18.1289,18.1289,18.1068,18.1142,32000.0
2009-08-14 13:10:00,24.56,24.59,24.55,24.58,61800.0,18.1142,18.1363,18.1068,18.1289,61800.0
2009-08-14 13:20:00,24.58,24.59,24.55,24.57,491900.0,18.1289,18.1363,18.1068,18.1216,491900.0
2009-08-14 13:30:00,24.56,24.58,24.54,24.54,885500.0,18.1142,18.1289,18.0994,18.0994,885500.0
2009-08-14 13:40:00,24.54,24.57,24.54,24.57,102700.0,18.0994,18.1216,18.0994,18.1216,102700.0
2009-08-14 13:50:00,24.56,24.57,24.54,24.57,94200.0,18.1142,18.1216,18.0994,18.1216,94200.0
2009-08-14 14:00:00,24.58,24.59,24.53,24.53,101000.0,18.1289,18.1363,18.0921,18.0921,101000.0
2009-08-14 14:10:00,24.53,24.57,24.52,24.54,105800.0,18.0921,18.1216,18.0847,18.0994,105800.0
2009-08-14 14:20:00,24.54,24.54,24.51,24.52,63100.0,18.0994,18.0994,18.0773,18.0847,63100.0
2009-08-14 14:30:00,24.52,24.55,24.51,24.55,129100.0,18.0847,18.1068,18.0773,18.1068,129100.0
2009-08-14 14:40:00,24.55,24.58,24.54,24.57,91100.0,18.1068,18.1289,18.0994,18.1216,91100.0
2009-08-14 14:50:00,24.57,24.57,24.53,24.57,166000.0,18.1216,18.1216,18.0921,18.1216,166000.0
2009-08-14 15:00:00,24.57,24.59,24.56,24.57,162300.0,18.1216,18.1363,18.1142,18.1216,162300.0
2009-08-14 15:10:00,24.58,24.59,24.53,24.56,201300.0,18.1289,18.1363,18.0921,18.1142,201300.0
2009-08-14 15:20:00,24.56,24.57,24.51,24.52,155000.0,18.1142,18.1216,18.0773,18.0847,155000.0
2009-08-14 15:30:00,24.52,24.61,24.51,24.6,235400.0,18.0847,18.1511,18.0773,18.1437,235400.0
2009-08-14 15:40:00,24.6,24.65,24.57,24.6,370300.0,18.1437,18.1806,18.1216,18.1437,370300.0
2009-08-14 15:50:00,24.6,24.71,24.59,24.71,574000.0,18.1437,18.2248,18.1363,18.2248,574000.0
2009-08-17 09:30:00,24.15,24.21,23.93,23.95,693900.0,17.8118,17.856,17.6495,17.6643,693900.0
2009-08-17 09:40:00,23.94,23.98,23.85,23.86,745200.0,17.6569,17.6864,17.5905,17.5979,745200.0
2009-08-17 09:50:00,23.86,24.0,23.86,23.97,344300.0,17.5979,17.7012,17.5979,17.679,344300.0
2009-08-17 10:00:00,23.96,24.01,23.91,23.95,233100.0,17.6717,17.7085,17.6348,17.6643,233100.0
2009-08-17 10:10:00,23.97,23.97,23.9,23.97,119700.0,17.679,17.679,17.6274,17.679,119700.0
2009-08-17 10:20:00,23.94,23.98,23.92,23.97,145300.0,17.6569,17.6864,17.6422,17.679,145300.0
2009-08-17 10:30:00,23.98,24.0,23.94,23.99,413900.0,17.6864,17.7012,17.6569,17.6938,413900.0
2009-08-17 10:40:00,23.99,24.02,23.98,23.98,770900.0,17.6938,17.7159,17.6864,17.6864,770900.0
2009-08-17 10:50:00,23.98,24.01,23.96,23.97,100000.0,17.6864,17.7085,17.6717,17.679,100000.0
2009-08-17 11:00:00,23.97,23.97,23.93,23.94,289100.0,17.679,17.679,17.6495,17.6569,289100.0
2009-08-17 11:10:00,23.93,23.95,23.89,23.9,115700.0,17.6495,17.6643,17.62,17.6274,115700.0
2009-08-17 11:20:00,23.9,24.0,23.9,23.99,136700.0,17.6274,17.7012,17.6274,17.6938,136700.0
2009-08-17 11:30:00,23.99,24.0,23.96,23.99,27800.0,17.6938,17.7012,17.6717,17.6938,27800.0
2009-08-17 11:40:00,23.99,24.02,23.97,24.0,88300.0,17.6938,17.7159,17.679,17.7012,88300.0
2009-08-17 11:50:00,24.0,24.08,24.0,24.05,156400.0,17.7012,17.7602,17.7012,17.738,156400.0
2009-08-17 12:00:00,24.05,24.06,23.98,23.99,142900.0,17.738,17.7454,17.6864,17.6938,142900.0
2009-08-17 12:10:00,23.99,24.02,23.94,24.01,509700.0,17.6938,17.7159,17.6569,17.7085,509700.0
2009-08-17 12:20:00,24.01,24.04,24.01,24.03,149600.0,17.7085,17.7307,17.7085,17.7233,149600.0
2009-08-17 12:30:00,24.03,24.04,24.01,24.01,53900.0,17.7233,17.7307,17.7085,17.7085,53900.0
2009-08-17 12:40:00,24.01,24.02,24.0,24.01,50500.0,17.7085,17.7159,17.7012,17.7085,50500.0
2009-08-17 12:50:00,24.01,24.04,24.01,24.03,42300.0,17.7085,17.7307,17.7085,17.7233,42300.0
2009-08-17 13:00:00,24.03,24.03,23.94,23.97,1271900.0,17.7233,17.7233,17.6569,17.679,1271900.0
2009-08-17 13:10:00,23.96,23.98,23.95,23.97,419300.0,17.6717,17.6864,17.6643,17.679,419300.0
2009-08-17 13:20:00,23.97,24.0,23.95,23.99,85900.0,17.679,17.7012,17.6643,17.6938,85900.0
2009-08-17 13:30:00,24.0,24.0,23.96,23.97,146500.0,17.7012,17.7012,17.6717,17.679,146500.0
2009-08-17 13:40:00,23.97,24.01,23.95,23.99,397400.0,17.679,17.7085,17.6643,17.6938,397400.0
2009-08-17 13:50:00,23.99,24.03,23.98,24.03,146000.0,17.6938,17.7233,17.6864,17.7233,146000.0
2009-08-17 14:00:00,24.02,24.02,23.99,24.0,31700.0,17.7159,17.7159,17.6938,17.7012,31700.0
2009-08-17 14:10:00,24.0,24.02,24.0,24.01,76300.0,17.7012,17.7159,17.7012,17.7085,76300.0
2009-08-17 14:20:00,24.01,24.04,23.99,24.04,142200.0,17.7085,17.7307,17.6938,17.7307,142200.0
2009-08-17 14:30:00,24.04,24.05,24.02,24.02,155800.0,17.7307,17.738,17.7159,17.7159,155800.0
2009-08-17 14:40:00,24.03,24.03,23.97,23.98,74100.0,17.7233,17.7233,17.679,17.6864,74100.0
2009-08-17 14:50:00,23.98,24.0,23.96,24.0,427300.0,17.6864,17.7012,17.6717,17.7012,427300.0
2009-08-17 15:00:00,24.0,24.03,23.99,24.02,465700.0,17.7012,17.7233,17.6938,17.7159,465700.0
2009-08-17 15:10:00,24.01,24.02,23.97,24.01,721700.0,17.7085,17.7159,17.679,17.7085,721700.0
2009-08-17 15:20:00,24.01,24.02,23.95,23.98,314700.0,17.7085,17.7159,17.6643,17.6864,314700.0
2009-08-17 15:30:00,23.98,24.01,23.96,24.0,322700.0,17.6864,17.7085,17.6717,17.7012,322700.0
2009-08-17 15:40:00,23.99,24.01,23.93,23.98,653100.0,17.6938,17.7085,17.6495,17.6864,653100.0
2009-08-17 15:50:00,23.98,24.03,23.97,23.99,2012900.0,17.6864,17.7233,17.679,17.6938,2012900.0
2009-08-18 09:30:00,24.1,24.27,24.02,24.23,982300.0,17.7749,17.9003,17.7159,17.8708,982300.0
2009-08-18 09:40:00,24.21,24.23,24.09,24.1,796700.0,17.856,17.8708,17.7675,17.7749,796700.0
2009-08-18 09:50:00,24.1,24.15,24.07,24.11,375800.0,17.7749,17.8118,17.7528,17.7823,375800.0
2009-08-18 10:00:00,24.12,24.25,24.11,24.2,704400.0,17.7897,17.8855,17.7823,17.8487,704400.0
2009-08-18 10:10:00,24.2,24.24,24.19,24.2,103900.0,17.8487,17.8782,17.8413,17.8487,103900.0
2009-08-18 10:20:00,24.2,24.21,24.11,24.12,343200.0,17.8487,17.856,17.7823,17.7897,343200.0
2009-08-18 10:30:00,24.12,24.2,24.1,24.17,790200.0,17.7897,17.8487,17.7749,17.8265,790200.0
2009-08-18 10:40:00,24.18,24.19,24.13,24.16,173500.0,17.8339,17.8413,17.797,17.8192,173500.0
2009-08-18 10:50:00,24.17,24.18,24.11,24.13,68300.0,17.8265,17.8339,17.7823,17.797,68300.0
2009-08-18 11:00:00,24.13,24.15,24.12,24.15,42500.0,17.797,17.8118,17.7897,17.8118,42500.0
2009-08-18 11:10:00,24.16,24.19,24.16,24.17,116400.0,17.8192,17.8413,17.8192,17.8265,116400.0
2009-08-18 11:20:00,24.18,24.2,24.16,24.2,74900.0,17.8339,17.8487,17.8192,17.8487,74900.0
2009-08-18 11:30:00,24.2,24.27,24.2,24.26,538000.0,17.8487,17.9003,17.8487,17.8929,538000.0
2009-08-18 11:40:00,24.25,24.26,24.23,24.23,65600.0,17.8855,17.8929,17.8708,17.8708,65600.0
2009-08-18 11:50:00,24.23,24.26,24.23,24.25,69500.0,17.8708,17.8929,17.8708,17.8855,69500.0
2009-08-18 12:00:00,24.25,24.31,24.24,24.28,162200.0,17.8855,17.9298,17.8782,17.9077,162200.0
2009-08-18 12:10:00,24.27,24.29,24.25,24.25,52400.0,17.9003,17.9151,17.8855,17.8855,52400.0
2009-08-18 12:20:00,24.25,24.26,24.25,24.25,19100.0,17.8855,17.8929,17.8855,17.8855,19100.0
2009-08-18 12:30:00,24.26,24.27,24.25,24.26,26100.0,17.8929,17.9003,17.8855,17.8929,26100.0
2009-08-18 12:40:00,24.26,24.3,24.25,24.28,100200.0,17.8929,17.9224,17.8855,17.9077,100200.0
2009-08-18 12:50:00,24.28,24.28,24.26,24.27,20500.0,17.9077,17.9077,17.8929,17.9003,20500.0
2009-08-18 13:00:00,24.27,24.3,24.26,24.28,202000.0,17.9003,17.9224,17.8929,17.9077,202000.0
2009-08-18 13:10:00,24.27,24.28,24.24,24.25,102600.0,17.9003,17.9077,17.8782,17.8855,102600.0
2009-08-18 13:20:00,24.25,24.27,24.25,24.27,110100.0,17.8855,17.9003,17.8855,17.9003,110100.0
2009-08-18 13:30:00,24.27,24.28,24.22,24.22,105500.0,17.9003,17.9077,17.8634,17.8634,105500.0
2009-08-18 13:40:00,24.22,24.26,24.22,24.26,46300.0,17.8634,17.8929,17.8634,17.8929,46300.0
2009-08-18 13:50:00,24.26,24.28,24.25,24.27,21100.0,17.8929,17.9077,17.8855,17.9003,21100.0
2009-08-18 14:00:00,24.27,24.31,24.27,24.3,48900.0,17.9003,17.9298,17.9003,17.9224,48900.0
2009-08-18 14:10:00,24.29,24.32,24.29,24.3,53800.0,17.9151,17.9372,17.9151,17.9224,53800.0
2009-08-18 14:20:00,24.3,24.33,24.29,24.33,42700.0,17.9224,17.9446,17.9151,17.9446,42700.0
2009-08-18 14:30:00,24.34,24.34,24.28,24.29,79400.0,17.9519,17.9519,17.9077,17.9151,79400.0
2009-08-18 14:40:00,24.29,24.3,24.28,24.29,36100.0,17.9151,17.9224,17.9077,17.9151,36100.0
2009-08-18 14:50:00,24.3,24.31,24.28,24.3,71700.0,17.9224,17.9298,17.9077,17.9224,71700.0
2009-08-18 15:00:00,24.29,24.33,24.29,24.32,61100.0,17.9151,17.9446,17.9151,17.9372,61100.0
2009-08-18 15:10:00,24.31,24.35,24.31,24.34,79900.0,17.9298,17.9593,17.9298,17.9519,79900.0
2009-08-18 15:20:00,24.34,24.36,24.3,24.32,183500.0,17.9519,17.9667,17.9224,17.9372,183500.0
2009-08-18 15:30:00,24.32,24.33,24.3,24.3,208700.0,17.9372,17.9446,17.9224,17.9224,208700.0
2009-08-18 15:40:00,24.31,24.35,24.31,24.35,306300.0,17.9298,17.9593,17.9298,17.9593,306300.0
2009-08-18 15:50:00,24.35,24.37,24.29,24.31,1678200.0,17.9593,17.9741,17.9151,17.9298,1678200.0
2009-08-19 09:30:00,24.05,24.1,23.97,24.08,247500.0,17.738,17.7749,17.679,17.7602,247500.0
2009-08-19 09:40:00,24.08,24.16,24.02,24.08,303400.0,17.7602,17.8192,17.7159,17.7602,303400.0
2009-08-19 09:50:00,24.1,24.14,24.06,24.08,108000.0,17.7749,17.8044,17.7454,17.7602,108000.0
2009-08-19 10:00:00,24.09,24.22,24.09,24.21,178100.0,17.7675,17.8634,17.7675,17.856,178100.0
2009-08-19 10:10:00,24.21,24.21,24.1,24.12,199100.0,17.856,17.856,17.7749,17.7897,199100.0
2009-08-19 10:20:00,24.11,24.14,24.07,24.12,194800.0,17.7823,17.8044,17.7528,17.7897,194800.0
2009-08-19 10:30:00,24.12,24.24,24.12,24.15,683700.0,17.7897,17.8782,17.7897,17.8118,683700.0
2009-08-19 10:40:00,24.15,24.17,24.09,24.11,77300.0,17.8118,17.8265,17.7675,17.7823,77300.0
2009-08-19 10:50:00,24.11,24.14,24.1,24.13,66700.0,17.7823,17.8044,17.7749,17.797,66700.0
2009-08-19 11:00:00,24.12,24.18,24.1,24.14,253200.0,17.7897,17.8339,17.7749,17.8044,253200.0
2009-08-19 11:10:00,24.14,24.16,24.11,24.15,86500.0,17.8044,17.8192,17.7823,17.8118,86500.0
2009-08-19 11:20:00,24.15,24.15,24.11,24.13,59400.0,17.8118,17.8118,17.7823,17.797,59400.0
2009-08-19 11:30:00,24.13,24.15,24.11,24.13,52900.0,17.797,17.8118,17.7823,17.797,52900.0
2009-08-19 11:40:00,24.13,24.2,24.13,24.2,65500.0,17.797,17.8487,17.797,17.8487,65500.0
2009-08-19 11:50:00,24.2,24.34,24.2,24.34,424000.0,17.8487,17.9519,17.8487,17.9519,424000.0
2009-08-19 12:00:00,24.35,24.43,24.32,24.43,794800.0,17.9593,18.0183,17.9372,18.0183,794800.0
2009-08-19 12:10:00,24.42,24.47,24.36,24.36,273200.0,18.0109,18.0478,17.9667,17.9667,273200.0
2009-08-19 12:20:00,24.36,24.37,24.33,24.35,62500.0,17.9667,17.9741,17.9446,17.9593,62500.0
2009-08-19 12:30:00,24.35,24.37,24.32,24.36,68800.0,17.9593,17.9741,17.9372,17.9667,68800.0
2009-08-19 12:40:00,24.37,24.37,24.33,24.33,35600.0,17.9741,17.9741,17.9446,17.9446,35600.0
2009-08-19 12:50:00,24.34,24.4,24.33,24.38,35300.0,17.9519,17.9962,17.9446,17.9814,35300.0
2009-08-19 13:00:00,24.39,24.43,24.34,24.42,75400.0,17.9888,18.0183,17.9519,18.0109,75400.0
2009-08-19 13:10:00,24.43,24.49,24.43,24.45,403100.0,18.0183,18.0626,18.0183,18.0331,403100.0
2009-08-19 13:20:00,24.45,24.47,24.43,24.43,47600.0,18.0331,18.0478,18.0183,18.0183,47600.0
2009-08-19 13:30:00,24.43,24.43,24.4,24.43,259600.0,18.0183,18.0183,17.9962,18.0183,259600.0
2009-08-19 13:40:00,24.43,24.43,24.38,24.41,69600.0,18.0183,18.0183,17.9814,18.0036,69600.0
2009-08-19 13:50:00,24.41,24.42,24.39,24.41,50300.0,18.0036,18.0109,17.9888,18.0036,50300.0
2009-08-19 14:00:00,24.41,24.42,24.39,24.39,57900.0,18.0036,18.0109,17.9888,17.9888,57900.0
2009-08-19 14:10:00,24.39,24.4,24.37,24.39,101400.0,17.9888,17.9962,17.9741,17.9888,101400.0
2009-08-19 14:20:00,24.38,24.4,24.36,24.37,278200.0,17.9814,17.9962,17.9667,17.9741,278200.0
2009-08-19 14:30:00,24.37,24.38,24.33,24.34,80700.0,17.9741,17.9814,17.9446,17.9519,80700.0
2009-08-19 14:40:00,24.35,24.36,24.33,24.33,82800.0,17.9593,17.9667,17.9446,17.9446,82800.0
2009-08-19 14:50:00,24.32,24.36,24.32,24.36,129300.0,17.9372,17.9667,17.9372,17.9667,129300.0
2009-08-19 15:00:00,24.36,24.36,24.28,24.28,201100.0,17.9667,17.9667,17.9077,17.9077,201100.0
2009-08-19 15:10:00,24.29,24.29,24.25,24.28,156200.0,17.9151,17.9151,17.8855,17.9077,156200.0
2009-08-19 15:20:00,24.28,24.3,24.26,24.29,80400.0,17.9077,17.9224,17.8929,17.9151,80400.0
2009-08-19 15:30:00,24.29,24.31,24.25,24.31,208100.0,17.9151,17.9298,17.8855,17.9298,208100.0
2009-08-19 15:40:00,24.31,24.33,24.29,24.3,379400.0,17.9298,17.9446,17.9151,17.9224,379400.0
2009-08-19 15:50:00,24.29,24.35,24.29,24.34,691700.0,17.9151,17.9593,17.9151,17.9519,691700.0
2009-08-20 09:30:00,24.4,24.45,24.29,24.44,316000.0,17.9962,18.0331,17.9151,18.0257,316000.0
2009-08-20 09:40:00,24.44,24.5,24.44,24.48,239700.0,18.0257,18.0699,18.0257,18.0552,239700.0
2009-08-20 09:50:00,24.48,24.58,24.45,24.57,369200.0,18.0552,18.1289,18.0331,18.1216,369200.0
2009-08-20 10:00:00,24.55,24.58,24.49,24.51,322300.0,18.1068,18.1289,18.0626,18.0773,322300.0
2009-08-20 10:10:00,24.51,24.54,24.48,24.53,89000.0,18.0773,18.0994,18.0552,18.0921,89000.0
2009-08-20 10:20:00,24.53,24.56,24.51,24.53,171100.0,18.0921,18.1142,18.0773,18.0921,171100.0
2009-08-20 10:30:00,24.53,24.56,24.52,24.54,219100.0,18.0921,18.1142,18.0847,18.0994,219100.0
2009-08-20 10:40:00,24.54,24.6,24.52,24.59,182200.0,18.0994,18.1437,18.0847,18.1363,182200.0
2009-08-20 10:50:00,24.59,24.59,24.56,24.57,102100.0,18.1363,18.1363,18.1142,18.1216,102100.0
2009-08-20 11:00:00,24.56,24.58,24.54,24.56,89600.0,18.1142,18.1289,18.0994,18.1142,89600.0
2009-08-20 11:10:00,24.56,24.58,24.55,24.56,92600.0,18.1142,18.1289,18.1068,18.1142,92600.0
2009-08-20 11:20:00,24.56,24.59,24.55,24.58,100400.0,18.1142,18.1363,18.1068,18.1289,100400.0
2009-08-20 11:30:00,24.59,24.6,24.52,24.53,159600.0,18.1363,18.1437,18.0847,18.0921,159600.0
2009-08-20 11:40:00,24.53,24.55,24.52,24.55,29400.0,18.0921,18.1068,18.0847,18.1068,29400.0
2009-08-20 11:50:00,24.55,24.56,24.51,24.55,1282100.0,18.1068,18.1142,18.0773,18.1068,1282100.0
2009-08-20 12:00:00,24.56,24.58,24.55,24.58,36100.0,18.1142,18.1289,18.1068,18.1289,36100.0
2009-08-20 12:10:00,24.58,24.58,24.56,24.56,40200.0,18.1289,18.1289,18.1142,18.1142,40200.0
2009-08-20 12:20:00,24.55,24.56,24.54,24.55,33900.0,18.1068,18.1142,18.0994,18.1068,33900.0
2009-08-20 12:30:00,24.55,24.56,24.54,24.55,36800.0,18.1068,18.1142,18.0994,18.1068,36800.0
2009-08-20 12:40:00,24.56,24.6,24.55,24.59,52200.0,18.1142,18.1437,18.1068,18.1363,52200.0
2009-08-20 12:50:00,24.59,24.6,24.57,24.57,22400.0,18.1363,18.1437,18.1216,18.1216,22400.0
2009-08-20 13:00:00,24.57,24.59,24.57,24.58,261500.0,18.1216,18.1363,18.1216,18.1289,261500.0
2009-08-20 13:10:00,24.57,24.58,24.56,24.57,19200.0,18.1216,18.1289,18.1142,18.1216,19200.0
2009-08-20 13:20:00,24.57,24.59,24.56,24.59,83000.0,18.1216,18.1363,18.1142,18.1363,83000.0
2009-08-20 13:30:00,24.59,24.6,24.54,24.56,592400.0,18.1363,18.1437,18.0994,18.1142,592400.0
2009-08-20 13:40:00,24.56,24.57,24.53,24.55,159400.0,18.1142,18.1216,18.0921,18.1068,159400.0
2009-08-20 13:50:00,24.56,24.58,24.55,24.57,120700.0,18.1142,18.1289,18.1068,18.1216,120700.0
2009-08-20 14:00:00,24.56,24.59,24.56,24.58,157400.0,18.1142,18.1363,18.1142,18.1289,157400.0
2009-08-20 14:10:00,24.58,24.58,24.57,24.57,47800.0,18.1289,18.1289,18.1216,18.1216,47800.0
2009-08-20 14:20:00,24.58,24.58,24.54,24.56,50700.0,18.1289,18.1289,18.0994,18.1142,50700.0
2009-08-20 14:30:00,24.55,24.57,24.53,24.56,57600.0,18.1068,18.1216,18.0921,18.1142,57600.0
2009-08-20 14:40:00,24.56,24.57,24.54,24.55,219900.0,18.1142,18.1216,18.0994,18.1068,219900.0
2009-08-20 14:50:00,24.55,24.59,24.55,24.59,248200.0,18.1068,18.1363,18.1068,18.1363,248200.0
2009-08-20 15:00:00,24.59,24.66,24.58,24.65,423100.0,18.1363,18.1879,18.1289,18.1806,423100.0
2009-08-20 15:10:00,24.64,24.65,24.62,24.65,125000.0,18.1732,18.1806,18.1584,18.1806,125000.0
2009-08-20 15:20:00,24.64,24.67,24.64,24.67,96000.0,18.1732,18.1953,18.1732,18.1953,96000.0
2009-08-20 15:30:00,24.66,24.71,24.66,24.68,454500.0,18.1879,18.2248,18.1879,18.2027,454500.0
2009-08-20 15:40:00,24.67,24.7,24.64,24.64,492700.0,18.1953,18.2174,18.1732,18.1732,492700.0
2009-08-20 15:50:00,24.65,24.67,24.63,24.66,777200.0,18.1806,18.1953,18.1658,18.1879,777200.0
2009-08-21 09:30:00,24.98,24.99,24.82,24.85,693500.0,18.424,18.4313,18.306,18.3281,693500.0
2009-08-21 09:40:00,24.85,24.87,24.8,24.81,150400.0,18.3281,18.3428,18.2912,18.2986,150400.0
2009-08-21 09:50:00,24.81,24.91,24.75,24.91,486000.0,18.2986,18.3723,18.2543,18.3723,486000.0
2009-08-21 10:00:00,24.91,25.13,24.91,25.08,520000.0,18.3723,18.5346,18.3723,18.4977,520000.0
2009-08-21 10:10:00,25.09,25.2,25.07,25.17,237900.0,18.5051,18.5862,18.4903,18.5641,237900.0
2009-08-21 10:20:00,25.17,25.18,25.12,25.13,175000.0,18.5641,18.5715,18.5272,18.5346,175000.0
2009-08-21 10:30:00,25.13,25.18,25.13,25.17,106400.0,18.5346,18.5715,18.5346,18.5641,106400.0
2009-08-21 10:40:00,25.17,25.2,25.16,25.17,115700.0,18.5641,18.5862,18.5567,18.5641,115700.0
2009-08-21 10:50:00,25.18,25.21,25.16,25.2,161900.0,18.5715,18.5936,18.5567,18.5862,161900.0
2009-08-21 11:00:00,25.2,25.23,25.2,25.23,141100.0,18.5862,18.6083,18.5862,18.6083,141100.0
2009-08-21 11:10:00,25.23,25.24,25.21,25.22,128300.0,18.6083,18.6157,18.5936,18.601,128300.0
2009-08-21 11:20:00,25.22,25.27,25.22,25.25,217100.0,18.601,18.6378,18.601,18.6231,217100.0
2009-08-21 11:30:00,25.25,25.28,25.24,25.27,172400.0,18.6231,18.6452,18.6157,18.6378,172400.0
2009-08-21 11:40:00,25.27,25.3,25.27,25.3,118000.0,18.6378,18.66,18.6378,18.66,118000.0
2009-08-21 11:50:00,25.29,25.3,25.25,25.27,156800.0,18.6526,18.66,18.6231,18.6378,156800.0
2009-08-21 12:00:00,25.27,25.28,25.25,25.25,129000.0,18.6378,18.6452,18.6231,18.6231,129000.0
2009-08-21 12:10:00,25.25,25.26,24.57,25.24,171400.0,18.6231,18.6305,18.1216,18.6157,171400.0
2009-08-21 12:20:00,25.23,25.25,25.23,25.25,43800.0,18.6083,18.6231,18.6083,18.6231,43800.0
2009-08-21 12:30:00,25.24,25.25,25.22,25.23,36900.0,18.6157,18.6231,18.601,18.6083,36900.0
2009-08-21 12:40:00,25.23,25.26,25.21,25.25,42900.0,18.6083,18.6305,18.5936,18.6231,42900.0
2009-08-21 12:50:00,25.25,25.26,25.22,25.23,80400.0,18.6231,18.6305,18.601,18.6083,80400.0
2009-08-21 13:00:00,25.23,25.25,25.22,25.24,80800.0,18.6083,18.6231,18.601,18.6157,80800.0
2009-08-21 13:10:00,25.24,25.28,25.23,25.27,751600.0,18.6157,18.6452,18.6083,18.6378,751600.0
2009-08-21 13:20:00,25.26,25.3,25.26,25.28,680300.0,18.6305,18.66,18.6305,18.6452,680300.0
2009-08-21 13:30:00,25.28,25.28,25.24,25.26,166700.0,18.6452,18.6452,18.6157,18.6305,166700.0
2009-08-21 13:40:00,25.25,25.26,25.21,25.22,139300.0,18.6231,18.6305,18.5936,18.601,139300.0
2009-08-21 13:50:00,25.22,25.24,25.21,25.22,56400.0,18.601,18.6157,18.5936,18.601,56400.0
2009-08-21 14:00:00,25.21,25.23,25.19,25.21,48100.0,18.5936,18.6083,18.5788,18.5936,48100.0
2009-08-21 14:10:00,25.21,25.24,25.2,25.22,51000.0,18.5936,18.6157,18.5862,18.601,51000.0
2009-08-21 14:20:00,25.22,25.23,25.2,25.21,20000.0,18.601,18.6083,18.5862,18.5936,20000.0
2009-08-21 14:30:00,25.21,25.24,25.21,25.23,103700.0,18.5936,18.6157,18.5936,18.6083,103700.0
2009-08-21 14:40:00,25.23,25.23,25.21,25.21,76300.0,18.6083,18.6083,18.5936,18.5936,76300.0
2009-08-21 14:50:00,25.21,25.23,25.2,25.23,96600.0,18.5936,18.6083,18.5862,18.6083,96600.0
2009-08-21 15:00:00,25.23,25.26,25.23,25.24,87300.0,18.6083,18.6305,18.6083,18.6157,87300.0
2009-08-21 15:10:00,25.24,25.32,25.23,25.3,159000.0,18.6157,18.6747,18.6083,18.66,159000.0
2009-08-21 15:20:00,25.29,25.3,25.28,25.29,158400.0,18.6526,18.66,18.6452,18.6526,158400.0
2009-08-21 15:30:00,25.28,25.31,25.25,25.27,157600.0,18.6452,18.6673,18.6231,18.6378,157600.0
2009-08-21 15:40:00,25.27,25.3,25.25,25.26,370000.0,18.6378,18.66,18.6231,18.6305,370000.0
2009-08-21 15:50:00,25.26,25.28,25.24,25.28,1163200.0,18.6305,18.6452,18.6157,18.6452,1163200.0
2009-08-24 09:30:00,25.42,25.5,25.25,25.49,193700.0,18.7485,18.8075,18.6231,18.8001,193700.0
2009-08-24 09:40:00,25.49,25.5,25.36,25.37,205100.0,18.8001,18.8075,18.7042,18.7116,205100.0
2009-08-24 09:50:00,25.38,25.4,25.31,25.39,301000.0,18.719,18.7337,18.6673,18.7264,301000.0
2009-08-24 10:00:00,25.38,25.47,25.38,25.45,202800.0,18.719,18.7854,18.719,18.7706,202800.0
2009-08-24 10:10:00,25.46,25.46,25.43,25.45,154600.0,18.778,18.778,18.7559,18.7706,154600.0
2009-08-24 10:20:00,25.46,25.49,25.44,25.49,135000.0,18.778,18.8001,18.7632,18.8001,135000.0
2009-08-24 10:30:00,25.48,25.49,25.45,25.47,179500.0,18.7927,18.8001,18.7706,18.7854,179500.0
2009-08-24 10:40:00,25.46,25.52,25.46,25.52,466200.0,18.778,18.8222,18.778,18.8222,466200.0
2009-08-24 10:50:00,25.51,25.54,25.51,25.53,98800.0,18.8149,18.837,18.8149,18.8296,98800.0
2009-08-24 11:00:00,25.53,25.56,25.52,25.54,276500.0,18.8296,18.8517,18.8222,18.837,276500.0
2009-08-24 11:10:00,25.54,25.54,25.51,25.52,74600.0,18.837,18.837,18.8149,18.8222,74600.0
2009-08-24 11:20:00,25.52,25.52,25.47,25.48,94400.0,18.8222,18.8222,18.7854,18.7927,94400.0
2009-08-24 11:30:00,25.49,25.5,25.47,25.5,93900.0,18.8001,18.8075,18.7854,18.8075,93900.0
2009-08-24 11:40:00,25.49,25.51,25.49,25.5,77700.0,18.8001,18.8149,18.8001,18.8075,77700.0
2009-08-24 11:50:00,25.49,25.49,25.45,25.45,45700.0,18.8001,18.8001,18.7706,18.7706,45700.0
2009-08-24 12:00:00,25.45,25.48,25.44,25.47,113300.0,18.7706,18.7927,18.7632,18.7854,113300.0
2009-08-24 12:10:00,25.47,25.49,25.47,25.47,75400.0,18.7854,18.8001,18.7854,18.7854,75400.0
2009-08-24 12:20:00,25.47,25.49,25.47,25.47,101100.0,18.7854,18.8001,18.7854,18.7854,101100.0
2009-08-24 12:30:00,25.47,25.48,25.44,25.47,85900.0,18.7854,18.7927,18.7632,18.7854,85900.0
2009-08-24 12:40:00,25.47,25.49,25.46,25.48,84200.0,18.7854,18.8001,18.778,18.7927,84200.0
2009-08-24 12:50:00,25.48,25.48,25.45,25.45,91900.0,18.7927,18.7927,18.7706,18.7706,91900.0
2009-08-24 13:00:00,25.44,25.44,25.33,25.33,89200.0,18.7632,18.7632,18.6821,18.6821,89200.0
2009-08-24 13:10:00,25.33,25.36,25.32,25.35,106500.0,18.6821,18.7042,18.6747,18.6969,106500.0
2009-08-24 13:20:00,25.35,25.35,25.27,25.28,214100.0,18.6969,18.6969,18.6378,18.6452,214100.0
2009-08-24 13:30:00,25.27,25.31,25.26,25.31,121300.0,18.6378,18.6673,18.6305,18.6673,121300.0
2009-08-24 13:40:00,25.3,25.33,25.29,25.31,247300.0,18.66,18.6821,18.6526,18.6673,247300.0
2009-08-24 13:50:00,25.31,25.32,25.28,25.29,35700.0,18.6673,18.6747,18.6452,18.6526,35700.0
2009-08-24 14:00:00,25.29,25.31,25.27,25.3,46900.0,18.6526,18.6673,18.6378,18.66,46900.0
2009-08-24 14:10:00,25.29,25.34,25.29,25.32,54200.0,18.6526,18.6895,18.6526,18.6747,54200.0
2009-08-24 14:20:00,25.32,25.32,25.28,25.3,59500.0,18.6747,18.6747,18.6452,18.66,59500.0
2009-08-24 14:30:00,25.29,25.31,25.28,25.29,65000.0,18.6526,18.6673,18.6452,18.6526,65000.0
2009-08-24 14:40:00,25.3,25.3,25.28,25.29,69900.0,18.66,18.66,18.6452,18.6526,69900.0
2009-08-24 14:50:00,25.29,25.31,25.27,25.28,67600.0,18.6526,18.6673,18.6378,18.6452,67600.0
2009-08-24 15:00:00,25.28,25.29,25.19,25.2,140600.0,18.6452,18.6526,18.5788,18.5862,140600.0
2009-08-24 15:10:00,25.2,25.25,25.19,25.22,114800.0,18.5862,18.6231,18.5788,18.601,114800.0
2009-08-24 15:20:00,25.22,25.3,25.2,25.28,142800.0,18.601,18.66,18.5862,18.6452,142800.0
2009-08-24 15:30:00,25.28,25.34,25.27,25.28,403500.0,18.6452,18.6895,18.6378,18.6452,403500.0
2009-08-24 15:40:00,25.28,25.3,25.2,25.25,904600.0,18.6452,18.66,18.5862,18.6231,904600.0
2009-08-24 15:50:00,25.24,25.3,25.24,25.3,914800.0,18.6157,18.66,18.6157,18.66,914800.0
2009-08-25 09:30:00,25.51,25.54,25.33,25.39,385600.0,18.8149,18.837,18.6821,18.7264,385600.0
2009-08-25 09:40:00,25.39,25.52,25.38,25.47,199500.0,18.7264,18.8222,18.719,18.7854,199500.0
2009-08-25 09:50:00,25.48,25.57,25.48,25.54,113900.0,18.7927,18.8591,18.7927,18.837,113900.0
2009-08-25 10:00:00,25.55,25.68,25.53,25.61,850700.0,18.8444,18.9402,18.8296,18.8886,850700.0
2009-08-25 10:10:00,25.62,25.65,25.46,25.47,338100.0,18.896,18.9181,18.778,18.7854,338100.0
2009-08-25 10:20:00,25.49,25.54,25.46,25.46,204200.0,18.8001,18.837,18.778,18.778,204200.0
2009-08-25 10:30:00,25.45,25.58,25.45,25.56,280800.0,18.7706,18.8665,18.7706,18.8517,280800.0
2009-08-25 10:40:00,25.55,25.6,25.55,25.57,317500.0,18.8444,18.8812,18.8444,18.8591,317500.0
2009-08-25 10:50:00,25.57,25.59,25.54,25.56,306600.0,18.8591,18.8739,18.837,18.8517,306600.0
2009-08-25 11:00:00,25.56,25.62,25.56,25.61,206200.0,18.8517,18.896,18.8517,18.8886,206200.0
2009-08-25 11:10:00,25.61,25.61,25.59,25.59,87500.0,18.8886,18.8886,18.8739,18.8739,87500.0
2009-08-25 11:20:00,25.59,25.63,25.56,25.62,194000.0,18.8739,18.9034,18.8517,18.896,194000.0
2009-08-25 11:30:00,25.62,25.62,25.59,25.61,177800.0,18.896,18.896,18.8739,18.8886,177800.0
2009-08-25 11:40:00,25.6,25.63,25.59,25.6,98000.0,18.8812,18.9034,18.8739,18.8812,98000.0
2009-08-25 11:50:00,25.6,25.61,25.58,25.58,72700.0,18.8812,18.8886,18.8665,18.8665,72700.0
2009-08-25 12:00:00,25.59,25.61,25.58,25.61,49300.0,18.8739,18.8886,18.8665,18.8886,49300.0
2009-08-25 12:10:00,25.6,25.61,25.58,25.58,33500.0,18.8812,18.8886,18.8665,18.8665,33500.0
2009-08-25 12:20:00,25.58,25.67,25.58,25.66,222300.0,18.8665,18.9329,18.8665,18.9255,222300.0
2009-08-25 12:30:00,25.66,25.69,25.65,25.66,74100.0,18.9255,18.9476,18.9181,18.9255,74100.0
2009-08-25 12:40:00,25.66,25.66,25.62,25.63,31000.0,18.9255,18.9255,18.896,18.9034,31000.0
2009-08-25 12:50:00,25.63,25.64,25.55,25.55,48900.0,18.9034,18.9107,18.8444,18.8444,48900.0
2009-08-25 13:00:00,25.55,25.58,25.55,25.57,65900.0,18.8444,18.8665,18.8444,18.8591,65900.0
2009-08-25 13:10:00,25.58,25.59,25.55,25.55,411700.0,18.8665,18.8739,18.8444,18.8444,411700.0
2009-08-25 13:20:00,25.54,25.55,25.48,25.49,448600.0,18.837,18.8444,18.7927,18.8001,448600.0
2009-08-25 13:30:00,25.48,25.53,25.47,25.52,40300.0,18.7927,18.8296,18.7854,18.8222,40300.0
2009-08-25 13:40:00,25.53,25.54,25.51,25.53,21000.0,18.8296,18.837,18.8149,18.8296,21000.0
2009-08-25 13:50:00,25.53,25.54,25.47,25.49,329800.0,18.8296,18.837,18.7854,18.8001,329800.0
2009-08-25 14:00:00,25.49,25.52,25.46,25.51,78500.0,18.8001,18.8222,18.778,18.8149,78500.0
2009-08-25 14:10:00,25.51,25.6,25.5,25.53,49600.0,18.8149,18.8812,18.8075,18.8296,49600.0
2009-08-25 14:20:00,25.53,25.54,25.5,25.5,61400.0,18.8296,18.837,18.8075,18.8075,61400.0
2009-08-25 14:30:00,25.51,25.53,25.43,25.45,102200.0,18.8149,18.8296,18.7559,18.7706,102200.0
2009-08-25 14:40:00,25.45,25.65,25.42,25.45,197200.0,18.7706,18.9181,18.7485,18.7706,197200.0
2009-08-25 14:50:00,25.44,25.49,25.44,25.49,121800.0,18.7632,18.8001,18.7632,18.8001,121800.0
2009-08-25 15:00:00,25.5,25.53,25.49,25.51,127100.0,18.8075,18.8296,18.8001,18.8149,127100.0
2009-08-25 15:10:00,25.51,25.53,25.5,25.5,336300.0,18.8149,18.8296,18.8075,18.8075,336300.0
2009-08-25 15:20:00,25.51,25.55,25.49,25.5,181100.0,18.8149,18.8444,18.8001,18.8075,181100.0
2009-08-25 15:30:00,25.51,25.51,25.44,25.49,211400.0,18.8149,18.8149,18.7632,18.8001,211400.0
2009-08-25 15:40:00,25.48,25.5,25.43,25.44,318400.0,18.7927,18.8075,18.7559,18.7632,318400.0
2009-08-25 15:50:00,25.43,25.5,25.43,25.47,954000.0,18.7559,18.8075,18.7559,18.7854,954000.0
2009-08-26 09:30:00,25.48,25.48,25.24,25.3,142800.0,18.7927,18.7927,18.6157,18.66,142800.0
2009-08-26 09:40:00,25.31,25.34,25.15,25.15,431800.0,18.6673,18.6895,18.5493,18.5493,431800.0
2009-08-26 09:50:00,25.15,25.24,25.13,25.22,141500.0,18.5493,18.6157,18.5346,18.601,141500.0
2009-08-26 10:00:00,25.23,25.36,25.2,25.31,513500.0,18.6083,18.7042,18.5862,18.6673,513500.0
2009-08-26 10:10:00,25.3,25.42,25.3,25.39,288400.0,18.66,18.7485,18.66,18.7264,288400.0
2009-08-26 10:20:00,25.4,25.42,25.33,25.34,140200.0,18.7337,18.7485,18.6821,18.6895,140200.0
2009-08-26 10:30:00,25.35,25.4,25.33,25.39,700300.0,18.6969,18.7337,18.6821,18.7264,700300.0
2009-08-26 10:40:00,25.4,25.4,25.26,25.27,229900.0,18.7337,18.7337,18.6305,18.6378,229900.0
2009-08-26 10:50:00,25.27,25.31,25.27,25.3,167400.0,18.6378,18.6673,18.6378,18.66,167400.0
2009-08-26 11:00:00,25.31,25.4,25.23,25.23,85400.0,18.6673,18.7337,18.6083,18.6083,85400.0
2009-08-26 11:10:00,25.23,25.24,25.19,25.2,69200.0,18.6083,18.6157,18.5788,18.5862,69200.0
2009-08-26 11:20:00,25.21,25.21,25.15,25.19,127500.0,18.5936,18.5936,18.5493,18.5788,127500.0
2009-08-26 11:30:00,25.19,25.2,25.12,25.14,147400.0,18.5788,18.5862,18.5272,18.542,147400.0
2009-08-26 11:40:00,25.14,25.18,25.14,25.17,97900.0,18.542,18.5715,18.542,18.5641,97900.0
2009-08-26 11:50:00,25.18,25.22,25.17,25.2,39800.0,18.5715,18.601,18.5641,18.5862,39800.0
2009-08-26 12:00:00,25.2,25.21,25.17,25.19,51100.0,18.5862,18.5936,18.5641,18.5788,51100.0
2009-08-26 12:10:00,25.18,25.23,25.18,25.22,30500.0,18.5715,18.6083,18.5715,18.601,30500.0
2009-08-26 12:20:00,25.23,25.25,25.22,25.23,58400.0,18.6083,18.6231,18.601,18.6083,58400.0
2009-08-26 12:30:00,25.24,25.27,25.22,25.23,60400.0,18.6157,18.6378,18.601,18.6083,60400.0
2009-08-26 12:40:00,25.23,25.24,25.21,25.21,37600.0,18.6083,18.6157,18.5936,18.5936,37600.0
2009-08-26 12:50:00,25.21,25.25,25.2,25.23,81400.0,18.5936,18.6231,18.5862,18.6083,81400.0
2009-08-26 13:00:00,25.23,25.25,25.18,25.2,88300.0,18.6083,18.6231,18.5715,18.5862,88300.0
2009-08-26 13:10:00,25.19,25.21,25.17,25.17,91800.0,18.5788,18.5936,18.5641,18.5641,91800.0
2009-08-26 13:20:00,25.18,25.21,25.17,25.2,56400.0,18.5715,18.5936,18.5641,18.5862,56400.0
2009-08-26 13:30:00,25.21,25.24,25.19,25.23,110000.0,18.5936,18.6157,18.5788,18.6083,110000.0
2009-08-26 13:40:00,25.24,25.24,25.22,25.23,17000.0,18.6157,18.6157,18.601,18.6083,17000.0
2009-08-26 13:50:00,25.22,25.29,25.2,25.29,74500.0,18.601,18.6526,18.5862,18.6526,74500.0
2009-08-26 14:00:00,25.29,25.3,25.26,25.27,37200.0,18.6526,18.66,18.6305,18.6378,37200.0
2009-08-26 14:10:00,25.26,25.26,25.24,25.25,36800.0,18.6305,18.6305,18.6157,18.6231,36800.0
2009-08-26 14:20:00,25.25,25.26,25.22,25.22,61900.0,18.6231,18.6305,18.601,18.601,61900.0
2009-08-26 14:30:00,25.23,25.25,25.21,25.23,69100.0,18.6083,18.6231,18.5936,18.6083,69100.0
2009-08-26 14:40:00,25.23,25.28,25.22,25.27,79700.0,18.6083,18.6452,18.601,18.6378,79700.0
2009-08-26 14:50:00,25.27,25.27,25.17,25.18,162600.0,18.6378,18.6378,18.5641,18.5715,162600.0
2009-08-26 15:00:00,25.17,25.2,25.16,25.18,150600.0,18.5641,18.5862,18.5567,18.5715,150600.0
2009-08-26 15:10:00,25.18,25.19,25.15,25.17,104700.0,18.5715,18.5788,18.5493,18.5641,104700.0
2009-08-26 15:20:00,25.18,25.22,25.17,25.18,129300.0,18.5715,18.601,18.5641,18.5715,129300.0
2009-08-26 15:30:00,25.18,25.21,25.16,25.21,218500.0,18.5715,18.5936,18.5567,18.5936,218500.0
2009-08-26 15:40:00,25.21,25.23,25.16,25.21,406900.0,18.5936,18.6083,18.5567,18.5936,406900.0
2009-08-26 15:50:00,25.21,25.25,25.2,25.22,1002700.0,18.5936,18.6231,18.5862,18.601,1002700.0
2009-08-27 09:30:00,25.22,25.48,25.22,25.36,971000.0,18.601,18.7927,18.601,18.7042,971000.0
2009-08-27 09:40:00,25.35,25.35,25.26,25.26,420700.0,18.6969,18.6969,18.6305,18.6305,420700.0
2009-08-27 09:50:00,25.25,25.26,25.15,25.16,142200.0,18.6231,18.6305,18.5493,18.5567,142200.0
2009-08-27 10:00:00,25.15,25.15,25.03,25.04,599200.0,18.5493,18.5493,18.4608,18.4682,599200.0
2009-08-27 10:10:00,25.03,25.13,25.02,25.12,282900.0,18.4608,18.5346,18.4535,18.5272,282900.0
2009-08-27 10:20:00,25.13,25.16,25.11,25.13,136200.0,18.5346,18.5567,18.5198,18.5346,136200.0
2009-08-27 10:30:00,25.13,25.19,25.09,25.09,106200.0,18.5346,18.5788,18.5051,18.5051,106200.0
2009-08-27 10:40:00,25.09,25.13,25.08,25.09,124600.0,18.5051,18.5346,18.4977,18.5051,124600.0
2009-08-27 10:50:00,25.09,25.11,25.06,25.06,81800.0,18.5051,18.5198,18.483,18.483,81800.0
2009-08-27 11:00:00,25.06,25.11,25.05,25.1,77700.0,18.483,18.5198,18.4756,18.5125,77700.0
2009-08-27 11:10:00,25.11,25.13,25.11,25.12,177400.0,18.5198,18.5346,18.5198,18.5272,177400.0
2009-08-27 11:20:00,25.11,25.2,25.1,25.2,266300.0,18.5198,18.5862,18.5125,18.5862,266300.0
2009-08-27 11:30:00,25.2,25.2,25.1,25.14,160100.0,18.5862,18.5862,18.5125,18.542,160100.0
2009-08-27 11:40:00,25.14,25.22,25.14,25.22,170000.0,18.542,18.601,18.542,18.601,170000.0
2009-08-27 11:50:00,25.22,25.29,25.21,25.29,339800.0,18.601,18.6526,18.5936,18.6526,339800.0
2009-08-27 12:00:00,25.29,25.3,25.27,25.28,196300.0,18.6526,18.66,18.6378,18.6452,196300.0
2009-08-27 12:10:00,25.28,25.31,25.27,25.28,151000.0,18.6452,18.6673,18.6378,18.6452,151000.0
2009-08-27 12:20:00,25.27,25.34,25.26,25.34,162600.0,18.6378,18.6895,18.6305,18.6895,162600.0
2009-08-27 12:30:00,25.34,25.37,25.31,25.32,88200.0,18.6895,18.7116,18.6673,18.6747,88200.0
2009-08-27 12:40:00,25.32,25.33,25.28,25.28,76200.0,18.6747,18.6821,18.6452,18.6452,76200.0
2009-08-27 12:50:00,25.28,25.3,25.27,25.29,218300.0,18.6452,18.66,18.6378,18.6526,218300.0
2009-08-27 13:00:00,25.3,25.32,25.29,25.31,48900.0,18.66,18.6747,18.6526,18.6673,48900.0
2009-08-27 13:10:00,25.3,25.3,25.25,25.27,88100.0,18.66,18.66,18.6231,18.6378,88100.0
2009-08-27 13:20:00,25.28,25.31,25.28,25.29,58500.0,18.6452,18.6673,18.6452,18.6526,58500.0
2009-08-27 13:30:00,25.3,25.39,25.3,25.37,345800.0,18.66,18.7264,18.66,18.7116,345800.0
2009-08-27 13:40:00,25.37,25.39,25.34,25.36,107400.0,18.7116,18.7264,18.6895,18.7042,107400.0
2009-08-27 13:50:00,25.37,25.42,25.36,25.38,70800.0,18.7116,18.7485,18.7042,18.719,70800.0
2009-08-27 14:00:00,25.39,25.45,25.39,25.43,98600.0,18.7264,18.7706,18.7264,18.7559,98600.0
2009-08-27 14:10:00,25.43,25.46,25.41,25.43,304100.0,18.7559,18.778,18.7411,18.7559,304100.0
2009-08-27 14:20:00,25.43,25.46,25.42,25.44,201600.0,18.7559,18.778,18.7485,18.7632,201600.0
2009-08-27 14:30:00,25.45,25.54,25.45,25.52,157200.0,18.7706,18.837,18.7706,18.8222,157200.0
2009-08-27 14:40:00,25.52,25.56,25.5,25.51,176400.0,18.8222,18.8517,18.8075,18.8149,176400.0
2009-08-27 14:50:00,25.5,25.51,25.48,25.49,65700.0,18.8075,18.8149,18.7927,18.8001,65700.0
2009-08-27 15:00:00,25.49,25.5,25.44,25.47,162800.0,18.8001,18.8075,18.7632,18.7854,162800.0
2009-08-27 15:10:00,25.47,25.51,25.47,25.49,85400.0,18.7854,18.8149,18.7854,18.8001,85400.0
2009-08-27 15:20:00,25.49,25.51,25.42,25.43,206000.0,18.8001,18.8149,18.7485,18.7559,206000.0
2009-08-27 15:30:00,25.43,25.47,25.42,25.47,236100.0,18.7559,18.7854,18.7485,18.7854,236100.0
2009-08-27 15:40:00,25.47,25.48,25.42,25.46,426900.0,18.7854,18.7927,18.7485,18.778,426900.0
2009-08-27 15:50:00,25.45,25.47,25.42,25.43,805500.0,18.7706,18.7854,18.7485,18.7559,805500.0
2009-08-28 09:30:00,25.73,25.73,25.55,25.6,1134600.0,18.9771,18.9771,18.8444,18.8812,1134600.0
2009-08-28 09:40:00,25.61,25.62,25.45,25.46,476300.0,18.8886,18.896,18.7706,18.778,476300.0
2009-08-28 09:50:00,25.46,25.49,25.35,25.36,464000.0,18.778,18.8001,18.6969,18.7042,464000.0
2009-08-28 10:00:00,25.36,25.5,25.32,25.47,367300.0,18.7042,18.8075,18.6747,18.7854,367300.0
2009-08-28 10:10:00,25.47,25.51,25.44,25.46,204000.0,18.7854,18.8149,18.7632,18.778,204000.0
2009-08-28 10:20:00,25.46,25.46,25.33,25.33,146900.0,18.778,18.778,18.6821,18.6821,146900.0
2009-08-28 10:30:00,25.34,25.42,25.33,25.42,184700.0,18.6895,18.7485,18.6821,18.7485,184700.0
2009-08-28 10:40:00,25.43,25.43,25.38,25.41,281200.0,18.7559,18.7559,18.719,18.7411,281200.0
2009-08-28 10:50:00,25.42,25.46,25.4,25.42,408000.0,18.7485,18.778,18.7337,18.7485,408000.0
2009-08-28 11:00:00,25.42,25.43,25.38,25.39,226600.0,18.7485,18.7559,18.719,18.7264,226600.0
2009-08-28 11:10:00,25.39,25.39,25.34,25.39,232200.0,18.7264,18.7264,18.6895,18.7264,232200.0
2009-08-28 11:20:00,25.38,25.42,25.38,25.4,142100.0,18.719,18.7485,18.719,18.7337,142100.0
2009-08-28 11:30:00,25.4,25.4,25.36,25.37,46200.0,18.7337,18.7337,18.7042,18.7116,46200.0
2009-08-28 11:40:00,25.36,25.37,25.32,25.36,72100.0,18.7042,18.7116,18.6747,18.7042,72100.0
2009-08-28 11:50:00,25.37,25.37,25.31,25.33,107500.0,18.7116,18.7116,18.6673,18.6821,107500.0
2009-08-28 12:00:00,25.33,25.35,25.29,25.29,51100.0,18.6821,18.6969,18.6526,18.6526,51100.0
2009-08-28 12:10:00,25.29,25.3,25.18,25.19,73000.0,18.6526,18.66,18.5715,18.5788,73000.0
2009-08-28 12:20:00,25.19,25.22,25.16,25.18,179000.0,18.5788,18.601,18.5567,18.5715,179000.0
2009-08-28 12:30:00,25.18,25.25,25.17,25.24,89500.0,18.5715,18.6231,18.5641,18.6157,89500.0
2009-08-28 12:40:00,25.25,25.25,25.23,25.24,55300.0,18.6231,18.6231,18.6083,18.6157,55300.0
2009-08-28 12:50:00,25.25,25.25,25.22,25.23,21700.0,18.6231,18.6231,18.601,18.6083,21700.0
2009-08-28 13:00:00,25.23,25.27,25.22,25.27,37400.0,18.6083,18.6378,18.601,18.6378,37400.0
2009-08-28 13:10:00,25.26,25.31,25.26,25.27,45000.0,18.6305,18.6673,18.6305,18.6378,45000.0
2009-08-28 13:20:00,25.27,25.32,25.27,25.29,54200.0,18.6378,18.6747,18.6378,18.6526,54200.0
2009-08-28 13:30:00,25.29,25.32,25.28,25.29,92200.0,18.6526,18.6747,18.6452,18.6526,92200.0
2009-08-28 13:40:00,25.29,25.3,25.25,25.26,60600.0,18.6526,18.66,18.6231,18.6305,60600.0
2009-08-28 13:50:00,25.27,25.29,25.26,25.26,62300.0,18.6378,18.6526,18.6305,18.6305,62300.0
2009-08-28 14:00:00,25.26,25.3,25.24,25.29,60000.0,18.6305,18.66,18.6157,18.6526,60000.0
2009-08-28 14:10:00,25.28,25.33,25.28,25.33,99400.0,18.6452,18.6821,18.6452,18.6821,99400.0
2009-08-28 14:20:00,25.32,25.33,25.28,25.3,122800.0,18.6747,18.6821,18.6452,18.66,122800.0
2009-08-28 14:30:00,25.31,25.31,25.25,25.3,153300.0,18.6673,18.6673,18.6231,18.66,153300.0
2009-08-28 14:40:00,25.29,25.32,25.29,25.31,64000.0,18.6526,18.6747,18.6526,18.6673,64000.0
2009-08-28 14:50:00,25.32,25.34,25.31,25.32,111900.0,18.6747,18.6895,18.6673,18.6747,111900.0
2009-08-28 15:00:00,25.32,25.35,25.28,25.29,265500.0,18.6747,18.6969,18.6452,18.6526,265500.0
2009-08-28 15:10:00,25.3,25.33,25.29,25.33,64500.0,18.66,18.6821,18.6526,18.6821,64500.0
2009-08-28 15:20:00,25.33,25.38,25.33,25.36,125800.0,18.6821,18.719,18.6821,18.7042,125800.0
2009-08-28 15:30:00,25.36,25.38,25.29,25.31,260700.0,18.7042,18.719,18.6526,18.6673,260700.0
2009-08-28 15:40:00,25.32,25.36,25.26,25.31,251300.0,18.6747,18.7042,18.6305,18.6673,251300.0
2009-08-28 15:50:00,25.3,25.35,25.29,25.32,500700.0,18.66,18.6969,18.6526,18.6747,500700.0
2009-08-31 09:30:00,25.14,25.15,24.99,25.03,489400.0,18.542,18.5493,18.4313,18.4608,489400.0
2009-08-31 09:40:00,25.03,25.03,24.9,24.92,651100.0,18.4608,18.4608,18.365,18.3797,651100.0
2009-08-31 09:50:00,24.92,24.95,24.83,24.95,350100.0,18.3797,18.4018,18.3133,18.4018,350100.0
2009-08-31 10:00:00,24.94,24.97,24.88,24.97,130800.0,18.3945,18.4166,18.3502,18.4166,130800.0
2009-08-31 10:10:00,24.97,25.02,24.94,25.0,317700.0,18.4166,18.4535,18.3945,18.4387,317700.0
2009-08-31 10:20:00,25.01,25.03,24.92,24.97,431500.0,18.4461,18.4608,18.3797,18.4166,431500.0
2009-08-31 10:30:00,24.96,25.03,24.92,25.03,269300.0,18.4092,18.4608,18.3797,18.4608,269300.0
2009-08-31 10:40:00,25.03,25.06,24.99,25.0,253800.0,18.4608,18.483,18.4313,18.4387,253800.0
2009-08-31 10:50:00,25.0,25.01,24.94,24.98,102100.0,18.4387,18.4461,18.3945,18.424,102100.0
2009-08-31 11:00:00,24.97,24.98,24.92,24.93,136000.0,18.4166,18.424,18.3797,18.3871,136000.0
2009-08-31 11:10:00,24.93,24.97,24.92,24.94,100600.0,18.3871,18.4166,18.3797,18.3945,100600.0
2009-08-31 11:20:00,24.94,24.98,24.93,24.93,101600.0,18.3945,18.424,18.3871,18.3871,101600.0
2009-08-31 11:30:00,24.93,24.99,24.92,24.99,296100.0,18.3871,18.4313,18.3797,18.4313,296100.0
2009-08-31 11:40:00,24.99,25.0,24.92,24.93,95800.0,18.4313,18.4387,18.3797,18.3871,95800.0
2009-08-31 11:50:00,24.93,24.94,24.91,24.93,163900.0,18.3871,18.3945,18.3723,18.3871,163900.0
2009-08-31 12:00:00,24.92,24.96,24.89,24.91,220200.0,18.3797,18.4092,18.3576,18.3723,220200.0
2009-08-31 12:10:00,24.9,24.93,24.89,24.91,58100.0,18.365,18.3871,18.3576,18.3723,58100.0
2009-08-31 12:20:00,24.91,24.95,24.91,24.93,86200.0,18.3723,18.4018,18.3723,18.3871,86200.0
2009-08-31 12:30:00,24.93,24.95,24.88,24.91,61200.0,18.3871,18.4018,18.3502,18.3723,61200.0
2009-08-31 12:40:00,24.91,24.93,24.91,24.93,40600.0,18.3723,18.3871,18.3723,18.3871,40600.0
2009-08-31 12:50:00,24.92,24.95,24.92,24.93,82900.0,18.3797,18.4018,18.3797,18.3871,82900.0
2009-08-31 13:00:00,24.94,24.94,24.89,24.91,72900.0,18.3945,18.3945,18.3576,18.3723,72900.0
2009-08-31 13:10:00,24.9,24.93,24.9,24.92,68300.0,18.365,18.3871,18.365,18.3797,68300.0
2009-08-31 13:20:00,24.93,24.94,24.91,24.92,43200.0,18.3871,18.3945,18.3723,18.3797,43200.0
2009-08-31 13:30:00,24.92,24.96,24.92,24.94,86600.0,18.3797,18.4092,18.3797,18.3945,86600.0
2009-08-31 13:40:00,24.94,24.94,24.9,24.9,46100.0,18.3945,18.3945,18.365,18.365,46100.0
2009-08-31 13:50:00,24.9,24.93,24.89,24.92,241500.0,18.365,18.3871,18.3576,18.3797,241500.0
2009-08-31 14:00:00,24.92,24.93,24.9,24.93,25000.0,18.3797,18.3871,18.365,18.3871,25000.0
2009-08-31 14:10:00,24.93,24.94,24.9,24.92,42500.0,18.3871,18.3945,18.365,18.3797,42500.0
2009-08-31 14:20:00,24.92,24.95,24.92,24.94,44100.0,18.3797,18.4018,18.3797,18.3945,44100.0
2009-08-31 14:30:00,24.94,24.99,24.93,24.98,66700.0,18.3945,18.4313,18.3871,18.424,66700.0
2009-08-31 14:40:00,24.97,25.01,24.97,25.0,72300.0,18.4166,18.4461,18.4166,18.4387,72300.0
2009-08-31 14:50:00,24.99,25.02,24.98,24.99,143200.0,18.4313,18.4535,18.424,18.4313,143200.0
2009-08-31 15:00:00,24.99,25.0,24.94,24.95,84400.0,18.4313,18.4387,18.3945,18.4018,84400.0
2009-08-31 15:10:00,24.94,24.99,24.93,24.96,143100.0,18.3945,18.4313,18.3871,18.4092,143100.0
2009-08-31 15:20:00,24.96,24.99,24.91,24.97,290000.0,18.4092,18.4313,18.3723,18.4166,290000.0
2009-08-31 15:30:00,24.97,24.99,24.95,24.97,204200.0,18.4166,18.4313,18.4018,18.4166,204200.0
2009-08-31 15:40:00,24.98,25.01,24.96,25.01,781200.0,18.424,18.4461,18.4092,18.4461,781200.0
2009-08-31 15:50:00,25.01,25.05,24.97,25.05,1060300.0,18.4461,18.4756,18.4166,18.4756,1060300.0
2009-09-01 09:30:00,24.96,25.15,24.86,25.1,383900.0,18.4092,18.5493,18.3355,18.5125,383900.0
2009-09-01 09:40:00,25.1,25.24,25.1,25.23,357600.0,18.5125,18.6157,18.5125,18.6083,357600.0
2009-09-01 09:50:00,25.25,25.3,25.23,25.28,729500.0,18.6231,18.66,18.6083,18.6452,729500.0
2009-09-01 10:00:00,25.3,25.38,25.24,25.34,1000800.0,18.66,18.719,18.6157,18.6895,1000800.0
2009-09-01 10:10:00,25.34,25.35,25.16,25.22,671800.0,18.6895,18.6969,18.5567,18.601,671800.0
2009-09-01 10:20:00,25.21,25.29,25.19,25.27,1134900.0,18.5936,18.6526,18.5788,18.6378,1134900.0
2009-09-01 10:30:00,25.27,25.27,25.21,25.21,120600.0,18.6378,18.6378,18.5936,18.5936,120600.0
2009-09-01 10:40:00,25.21,25.21,25.12,25.15,187100.0,18.5936,18.5936,18.5272,18.5493,187100.0
2009-09-01 10:50:00,25.14,25.15,25.07,25.09,133500.0,18.542,18.5493,18.4903,18.5051,133500.0
2009-09-01 11:00:00,25.08,25.09,24.98,25.0,195700.0,18.4977,18.5051,18.424,18.4387,195700.0
2009-09-01 11:10:00,25.01,25.01,24.81,24.89,283400.0,18.4461,18.4461,18.2986,18.3576,283400.0
2009-09-01 11:20:00,24.89,24.9,24.71,24.73,410100.0,18.3576,18.365,18.2248,18.2396,410100.0
2009-09-01 11:30:00,24.72,24.74,24.62,24.68,192300.0,18.2322,18.2469,18.1584,18.2027,192300.0
2009-09-01 11:40:00,24.68,24.76,24.65,24.68,1281100.0,18.2027,18.2617,18.1806,18.2027,1281100.0
2009-09-01 11:50:00,24.68,24.72,24.63,24.66,205900.0,18.2027,18.2322,18.1658,18.1879,205900.0
2009-09-01 12:00:00,24.65,24.72,24.63,24.7,250100.0,18.1806,18.2322,18.1658,18.2174,250100.0
2009-09-01 12:10:00,24.71,24.71,24.64,24.65,209800.0,18.2248,18.2248,18.1732,18.1806,209800.0
2009-09-01 12:20:00,24.65,24.67,24.57,24.62,279900.0,18.1806,18.1953,18.1216,18.1584,279900.0
2009-09-01 12:30:00,24.61,24.67,24.59,24.63,241100.0,18.1511,18.1953,18.1363,18.1658,241100.0
2009-09-01 12:40:00,24.64,24.7,24.63,24.69,90000.0,18.1732,18.2174,18.1658,18.2101,90000.0
2009-09-01 12:50:00,24.69,24.7,24.66,24.66,40500.0,18.2101,18.2174,18.1879,18.1879,40500.0
2009-09-01 13:00:00,24.66,24.69,24.56,24.59,208700.0,18.1879,18.2101,18.1142,18.1363,208700.0
2009-09-01 13:10:00,24.59,24.61,24.56,24.59,268300.0,18.1363,18.1511,18.1142,18.1363,268300.0
2009-09-01 13:20:00,24.59,24.64,24.56,24.63,94600.0,18.1363,18.1732,18.1142,18.1658,94600.0
2009-09-01 13:30:00,24.62,24.64,24.57,24.58,206600.0,18.1584,18.1732,18.1216,18.1289,206600.0
2009-09-01 13:40:00,24.57,24.64,24.56,24.61,125900.0,18.1216,18.1732,18.1142,18.1511,125900.0
2009-09-01 13:50:00,24.61,24.66,24.6,24.66,79000.0,18.1511,18.1879,18.1437,18.1879,79000.0
2009-09-01 14:00:00,24.66,24.67,24.62,24.62,133500.0,18.1879,18.1953,18.1584,18.1584,133500.0
2009-09-01 14:10:00,24.63,24.66,24.6,24.64,135300.0,18.1658,18.1879,18.1437,18.1732,135300.0
2009-09-01 14:20:00,24.65,24.65,24.59,24.62,421700.0,18.1806,18.1806,18.1363,18.1584,421700.0
2009-09-01 14:30:00,24.62,24.66,24.61,24.64,113500.0,18.1584,18.1879,18.1511,18.1732,113500.0
2009-09-01 14:40:00,24.64,24.65,24.57,24.58,90500.0,18.1732,18.1806,18.1216,18.1289,90500.0
2009-09-01 14:50:00,24.57,24.63,24.57,24.61,213000.0,18.1216,18.1658,18.1216,18.1511,213000.0
2009-09-01 15:00:00,24.62,24.66,24.6,24.63,230700.0,18.1584,18.1879,18.1437,18.1658,230700.0
2009-09-01 15:10:00,24.62,24.65,24.62,24.65,126000.0,18.1584,18.1806,18.1584,18.1806,126000.0
2009-09-01 15:20:00,24.64,24.65,24.57,24.59,256800.0,18.1732,18.1806,18.1216,18.1363,256800.0
2009-09-01 15:30:00,24.58,24.63,24.58,24.62,467100.0,18.1289,18.1658,18.1289,18.1584,467100.0
2009-09-01 15:40:00,24.61,24.62,24.54,24.56,795900.0,18.1511,18.1584,18.0994,18.1142,795900.0
2009-09-01 15:50:00,24.56,24.67,24.55,24.57,1481800.0,18.1142,18.1953,18.1068,18.1216,1481800.0
2009-09-02 09:30:00,24.56,24.56,24.38,24.39,295400.0,18.1142,18.1142,17.9814,17.9888,295400.0
2009-09-02 09:40:00,24.38,24.47,24.36,24.44,394800.0,17.9814,18.0478,17.9667,18.0257,394800.0
2009-09-02 09:50:00,24.45,24.58,24.45,24.49,753100.0,18.0331,18.1289,18.0331,18.0626,753100.0
2009-09-02 10:00:00,24.49,24.56,24.42,24.54,539300.0,18.0626,18.1142,18.0109,18.0994,539300.0
2009-09-02 10:10:00,24.54,24.58,24.5,24.55,382100.0,18.0994,18.1289,18.0699,18.1068,382100.0
2009-09-02 10:20:00,24.55,24.55,24.43,24.43,498400.0,18.1068,18.1068,18.0183,18.0183,498400.0
2009-09-02 10:30:00,24.45,24.5,24.39,24.47,257600.0,18.0331,18.0699,17.9888,18.0478,257600.0
2009-09-02 10:40:00,24.47,24.58,24.47,24.55,150000.0,18.0478,18.1289,18.0478,18.1068,150000.0
2009-09-02 10:50:00,24.55,24.63,24.53,24.62,83400.0,18.1068,18.1658,18.0921,18.1584,83400.0
2009-09-02 11:00:00,24.61,24.61,24.53,24.54,86300.0,18.1511,18.1511,18.0921,18.0994,86300.0
2009-09-02 11:10:00,24.54,24.6,24.54,24.58,115300.0,18.0994,18.1437,18.0994,18.1289,115300.0
2009-09-02 11:20:00,24.58,24.63,24.58,24.61,177100.0,18.1289,18.1658,18.1289,18.1511,177100.0
2009-09-02 11:30:00,24.62,24.63,24.55,24.58,125000.0,18.1584,18.1658,18.1068,18.1289,125000.0
2009-09-02 11:40:00,24.59,24.6,24.54,24.56,52500.0,18.1363,18.1437,18.0994,18.1142,52500.0
2009-09-02 11:50:00,24.57,24.6,24.51,24.52,73900.0,18.1216,18.1437,18.0773,18.0847,73900.0
2009-09-02 12:00:00,24.52,24.56,24.48,24.51,125700.0,18.0847,18.1142,18.0552,18.0773,125700.0
2009-09-02 12:10:00,24.51,24.54,24.49,24.53,183300.0,18.0773,18.0994,18.0626,18.0921,183300.0
2009-09-02 12:20:00,24.53,24.58,24.52,24.56,47800.0,18.0921,18.1289,18.0847,18.1142,47800.0
2009-09-02 12:30:00,24.57,24.59,24.55,24.57,66300.0,18.1216,18.1363,18.1068,18.1216,66300.0
2009-09-02 12:40:00,24.57,24.61,24.57,24.6,24100.0,18.1216,18.1511,18.1216,18.1437,24100.0
2009-09-02 12:50:00,24.61,24.61,24.58,24.58,78300.0,18.1511,18.1511,18.1289,18.1289,78300.0
2009-09-02 13:00:00,24.58,24.59,24.53,24.55,91800.0,18.1289,18.1363,18.0921,18.1068,91800.0
2009-09-02 13:10:00,24.54,24.57,24.54,24.55,41000.0,18.0994,18.1216,18.0994,18.1068,41000.0
2009-09-02 13:20:00,24.55,24.56,24.53,24.54,74700.0,18.1068,18.1142,18.0921,18.0994,74700.0
2009-09-02 13:30:00,24.53,24.54,24.51,24.52,40300.0,18.0921,18.0994,18.0773,18.0847,40300.0
2009-09-02 13:40:00,24.52,24.55,24.52,24.55,42800.0,18.0847,18.1068,18.0847,18.1068,42800.0
2009-09-02 13:50:00,24.55,24.56,24.5,24.5,355500.0,18.1068,18.1142,18.0699,18.0699,355500.0
2009-09-02 14:00:00,24.5,24.55,24.49,24.53,157600.0,18.0699,18.1068,18.0626,18.0921,157600.0
2009-09-02 14:10:00,24.53,24.56,24.52,24.55,448400.0,18.0921,18.1142,18.0847,18.1068,448400.0
2009-09-02 14:20:00,24.55,24.55,24.52,24.53,297400.0,18.1068,18.1068,18.0847,18.0921,297400.0
2009-09-02 14:30:00,24.53,24.58,24.53,24.56,130300.0,18.0921,18.1289,18.0921,18.1142,130300.0
2009-09-02 14:40:00,24.56,24.58,24.54,24.56,145800.0,18.1142,18.1289,18.0994,18.1142,145800.0
2009-09-02 14:50:00,24.56,24.57,24.53,24.53,107300.0,18.1142,18.1216,18.0921,18.0921,107300.0
2009-09-02 15:00:00,24.53,24.54,24.5,24.52,457100.0,18.0921,18.0994,18.0699,18.0847,457100.0
2009-09-02 15:10:00,24.52,24.6,24.5,24.6,493100.0,18.0847,18.1437,18.0699,18.1437,493100.0
2009-09-02 15:20:00,24.6,24.6,24.55,24.56,336900.0,18.1437,18.1437,18.1068,18.1142,336900.0
2009-09-02 15:30:00,24.55,24.6,24.55,24.6,455900.0,18.1068,18.1437,18.1068,18.1437,455900.0
2009-09-02 15:40:00,24.59,24.59,24.52,24.52,403600.0,18.1363,18.1363,18.0847,18.0847,403600.0
2009-09-02 15:50:00,24.52,24.55,24.46,24.48,1375700.0,18.0847,18.1068,18.0404,18.0552,1375700.0
2009-09-03 09:30:00,24.67,24.71,24.59,24.64,300500.0,18.1953,18.2248,18.1363,18.1732,300500.0
2009-09-03 09:40:00,24.64,24.68,24.6,24.65,908500.0,18.1732,18.2027,18.1437,18.1806,908500.0
2009-09-03 09:50:00,24.66,24.68,24.55,24.64,284500.0,18.1879,18.2027,18.1068,18.1732,284500.0
2009-09-03 10:00:00,24.64,24.71,24.48,24.55,372000.0,18.1732,18.2248,18.0552,18.1068,372000.0
2009-09-03 10:10:00,24.55,24.57,24.45,24.48,318000.0,18.1068,18.1216,18.0331,18.0552,318000.0
2009-09-03 10:20:00,24.49,24.51,24.39,24.49,308500.0,18.0626,18.0773,17.9888,18.0626,308500.0
2009-09-03 10:30:00,24.49,24.54,24.47,24.53,159800.0,18.0626,18.0994,18.0478,18.0921,159800.0
2009-09-03 10:40:00,24.53,24.57,24.51,24.53,201800.0,18.0921,18.1216,18.0773,18.0921,201800.0
2009-09-03 10:50:00,24.53,24.57,24.53,24.55,123700.0,18.0921,18.1216,18.0921,18.1068,123700.0
2009-09-03 11:00:00,24.55,24.63,24.55,24.63,680600.0,18.1068,18.1658,18.1068,18.1658,680600.0
2009-09-03 11:10:00,24.63,24.65,24.58,24.58,1530900.0,18.1658,18.1806,18.1289,18.1289,1530900.0
2009-09-03 11:20:00,24.58,24.61,24.57,24.58,215200.0,18.1289,18.1511,18.1216,18.1289,215200.0
2009-09-03 11:30:00,24.58,24.63,24.58,24.61,163700.0,18.1289,18.1658,18.1289,18.1511,163700.0
2009-09-03 11:40:00,24.62,24.64,24.61,24.63,92900.0,18.1584,18.1732,18.1511,18.1658,92900.0
2009-09-03 11:50:00,24.63,24.64,24.6,24.63,194600.0,18.1658,18.1732,18.1437,18.1658,194600.0
2009-09-03 12:00:00,24.62,24.65,24.61,24.65,680300.0,18.1584,18.1806,18.1511,18.1806,680300.0
2009-09-03 12:10:00,24.66,24.69,24.66,24.68,1006100.0,18.1879,18.2101,18.1879,18.2027,1006100.0
2009-09-03 12:20:00,24.68,24.69,24.66,24.67,63500.0,18.2027,18.2101,18.1879,18.1953,63500.0
2009-09-03 12:30:00,24.68,24.68,24.64,24.65,38900.0,18.2027,18.2027,18.1732,18.1806,38900.0
2009-09-03 12:40:00,24.65,24.67,24.65,24.66,24000.0,18.1806,18.1953,18.1806,18.1879,24000.0
2009-09-03 12:50:00,24.65,24.66,24.64,24.65,41800.0,18.1806,18.1879,18.1732,18.1806,41800.0
2009-09-03 13:00:00,24.65,24.68,24.65,24.67,113400.0,18.1806,18.2027,18.1806,18.1953,113400.0
2009-09-03 13:10:00,24.67,24.68,24.66,24.66,39600.0,18.1953,18.2027,18.1879,18.1879,39600.0
2009-09-03 13:20:00,24.66,24.71,24.66,24.69,445200.0,18.1879,18.2248,18.1879,18.2101,445200.0
2009-09-03 13:30:00,24.69,24.72,24.68,24.68,127600.0,18.2101,18.2322,18.2027,18.2027,127600.0
2009-09-03 13:40:00,24.68,24.7,24.67,24.69,205500.0,18.2027,18.2174,18.1953,18.2101,205500.0
2009-09-03 13:50:00,24.69,24.69,24.67,24.69,89900.0,18.2101,18.2101,18.1953,18.2101,89900.0
2009-09-03 14:00:00,24.69,24.7,24.67,24.67,58600.0,18.2101,18.2174,18.1953,18.1953,58600.0
2009-09-03 14:10:00,24.67,24.67,24.65,24.65,47500.0,18.1953,18.1953,18.1806,18.1806,47500.0
2009-09-03 14:20:00,24.66,24.66,24.63,24.64,92400.0,18.1879,18.1879,18.1658,18.1732,92400.0
2009-09-03 14:30:00,24.65,24.65,24.62,24.62,166600.0,18.1806,18.1806,18.1584,18.1584,166600.0
2009-09-03 14:40:00,24.62,24.67,24.6,24.63,804200.0,18.1584,18.1953,18.1437,18.1658,804200.0
2009-09-03 14:50:00,24.63,24.65,24.63,24.65,50300.0,18.1658,18.1806,18.1658,18.1806,50300.0
2009-09-03 15:00:00,24.66,24.7,24.65,24.69,109600.0,18.1879,18.2174,18.1806,18.2101,109600.0
2009-09-03 15:10:00,24.69,24.73,24.68,24.7,893900.0,18.2101,18.2396,18.2027,18.2174,893900.0
2009-09-03 15:20:00,24.71,24.74,24.7,24.72,251800.0,18.2248,18.2469,18.2174,18.2322,251800.0
2009-09-03 15:30:00,24.72,24.79,24.72,24.78,391000.0,18.2322,18.2838,18.2322,18.2764,391000.0
2009-09-03 15:40:00,24.79,24.81,24.77,24.8,480800.0,18.2838,18.2986,18.2691,18.2912,480800.0
2009-09-03 15:50:00,24.8,24.87,24.79,24.83,1766000.0,18.2912,18.3428,18.2838,18.3133,1766000.0
2009-09-04 09:30:00,24.84,24.95,24.77,24.92,546100.0,18.3207,18.4018,18.2691,18.3797,546100.0
2009-09-04 09:40:00,24.92,24.96,24.84,24.85,412700.0,18.3797,18.4092,18.3207,18.3281,412700.0
2009-09-04 09:50:00,24.85,24.85,24.76,24.77,344400.0,18.3281,18.3281,18.2617,18.2691,344400.0
2009-09-04 10:00:00,24.78,24.9,24.78,24.89,212100.0,18.2764,18.365,18.2764,18.3576,212100.0
2009-09-04 10:10:00,24.89,24.97,24.88,24.95,199400.0,18.3576,18.4166,18.3502,18.4018,199400.0
2009-09-04 10:20:00,24.94,25.0,24.94,24.98,133200.0,18.3945,18.4387,18.3945,18.424,133200.0
2009-09-04 10:30:00,24.97,25.05,24.96,25.01,211700.0,18.4166,18.4756,18.4092,18.4461,211700.0
2009-09-04 10:40:00,25.02,25.05,25.0,25.0,113200.0,18.4535,18.4756,18.4387,18.4387,113200.0
2009-09-04 10:50:00,25.0,25.02,24.98,25.02,292900.0,18.4387,18.4535,18.424,18.4535,292900.0
2009-09-04 11:00:00,25.02,25.02,24.96,24.96,181700.0,18.4535,18.4535,18.4092,18.4092,181700.0
2009-09-04 11:10:00,24.96,25.0,24.95,24.96,92500.0,18.4092,18.4387,18.4018,18.4092,92500.0
2009-09-04 11:20:00,24.97,25.0,24.96,25.0,241600.0,18.4166,18.4387,18.4092,18.4387,241600.0
2009-09-04 11:30:00,25.0,25.06,24.98,25.05,216400.0,18.4387,18.483,18.424,18.4756,216400.0
2009-09-04 11:40:00,25.04,25.05,25.02,25.04,154400.0,18.4682,18.4756,18.4535,18.4682,154400.0
2009-09-04 11:50:00,25.04,25.09,25.03,25.08,64800.0,18.4682,18.5051,18.4608,18.4977,64800.0
2009-09-04 12:00:00,25.08,25.22,25.08,25.21,229300.0,18.4977,18.601,18.4977,18.5936,229300.0
2009-09-04 12:10:00,25.21,25.25,25.2,25.23,82100.0,18.5936,18.6231,18.5862,18.6083,82100.0
2009-09-04 12:20:00,25.23,25.26,25.23,25.23,103700.0,18.6083,18.6305,18.6083,18.6083,103700.0
2009-09-04 12:30:00,25.24,25.25,25.21,25.23,250900.0,18.6157,18.6231,18.5936,18.6083,250900.0
2009-09-04 12:40:00,25.23,25.25,25.22,25.25,34800.0,18.6083,18.6231,18.601,18.6231,34800.0
2009-09-04 12:50:00,25.26,25.28,25.26,25.27,91400.0,18.6305,18.6452,18.6305,18.6378,91400.0
2009-09-04 13:00:00,25.28,25.28,25.26,25.27,72600.0,18.6452,18.6452,18.6305,18.6378,72600.0
2009-09-04 13:10:00,25.26,25.32,25.26,25.3,181800.0,18.6305,18.6747,18.6305,18.66,181800.0
2009-09-04 13:20:00,25.31,25.35,25.31,25.32,112800.0,18.6673,18.6969,18.6673,18.6747,112800.0
2009-09-04 13:30:00,25.32,25.33,25.31,25.31,127400.0,18.6747,18.6821,18.6673,18.6673,127400.0
2009-09-04 13:40:00,25.3,25.3,25.26,25.27,44400.0,18.66,18.66,18.6305,18.6378,44400.0
2009-09-04 13:50:00,25.27,25.27,25.23,25.23,14800.0,18.6378,18.6378,18.6083,18.6083,14800.0
2009-09-04 14:00:00,25.24,25.27,25.23,25.25,157400.0,18.6157,18.6378,18.6083,18.6231,157400.0
2009-09-04 14:10:00,25.25,25.27,25.23,25.26,178500.0,18.6231,18.6378,18.6083,18.6305,178500.0
2009-09-04 14:20:00,25.26,25.28,25.23,25.23,94500.0,18.6305,18.6452,18.6083,18.6083,94500.0
2009-09-04 14:30:00,25.22,25.25,25.21,25.24,134300.0,18.601,18.6231,18.5936,18.6157,134300.0
2009-09-04 14:40:00,25.24,25.29,25.24,25.28,51000.0,18.6157,18.6526,18.6157,18.6452,51000.0
2009-09-04 14:50:00,25.29,25.31,25.27,25.3,254500.0,18.6526,18.6673,18.6378,18.66,254500.0
2009-09-04 15:00:00,25.3,25.32,25.24,25.24,176100.0,18.66,18.6747,18.6157,18.6157,176100.0
2009-09-04 15:10:00,25.24,25.26,25.23,25.25,138900.0,18.6157,18.6305,18.6083,18.6231,138900.0
2009-09-04 15:20:00,25.25,25.28,25.25,25.27,159900.0,18.6231,18.6452,18.6231,18.6378,159900.0
2009-09-04 15:30:00,25.28,25.3,25.25,25.29,327300.0,18.6452,18.66,18.6231,18.6526,327300.0
2009-09-04 15:40:00,25.29,25.34,25.28,25.34,931400.0,18.6526,18.6895,18.6452,18.6895,931400.0
2009-09-04 15:50:00,25.34,25.35,25.29,25.33,1006700.0,18.6895,18.6969,18.6526,18.6821,1006700.0
2009-09-08 09:30:00,25.68,25.75,25.6,25.63,949800.0,18.9402,18.9919,18.8812,18.9034,949800.0
2009-09-08 09:40:00,25.63,25.63,25.55,25.58,646900.0,18.9034,18.9034,18.8444,18.8665,646900.0
2009-09-08 09:50:00,25.58,25.59,25.51,25.51,473400.0,18.8665,18.8739,18.8149,18.8149,473400.0
2009-09-08 10:00:00,25.5,25.56,25.45,25.47,883700.0,18.8075,18.8517,18.7706,18.7854,883700.0
2009-09-08 10:10:00,25.47,25.54,25.47,25.51,241500.0,18.7854,18.837,18.7854,18.8149,241500.0
2009-09-08 10:20:00,25.52,25.59,25.5,25.57,265400.0,18.8222,18.8739,18.8075,18.8591,265400.0
2009-09-08 10:30:00,25.58,25.63,25.58,25.62,127200.0,18.8665,18.9034,18.8665,18.896,127200.0
2009-09-08 10:40:00,25.62,25.63,25.58,25.6,520700.0,18.896,18.9034,18.8665,18.8812,520700.0
2009-09-08 10:50:00,25.6,25.64,25.59,25.63,322800.0,18.8812,18.9107,18.8739,18.9034,322800.0
2009-09-08 11:00:00,25.63,25.63,25.56,25.57,383000.0,18.9034,18.9034,18.8517,18.8591,383000.0
2009-09-08 11:10:00,25.58,25.6,25.56,25.56,101700.0,18.8665,18.8812,18.8517,18.8517,101700.0
2009-09-08 11:20:00,25.57,25.62,25.56,25.59,141800.0,18.8591,18.896,18.8517,18.8739,141800.0
2009-09-08 11:30:00,25.59,25.6,25.53,25.54,417800.0,18.8739,18.8812,18.8296,18.837,417800.0
2009-09-08 11:40:00,25.54,25.55,25.5,25.51,311600.0,18.837,18.8444,18.8075,18.8149,311600.0
2009-09-08 11:50:00,25.5,25.51,25.46,25.51,1166400.0,18.8075,18.8149,18.778,18.8149,1166400.0
2009-09-08 12:00:00,25.5,25.52,25.49,25.52,286900.0,18.8075,18.8222,18.8001,18.8222,286900.0
2009-09-08 12:10:00,25.51,25.55,25.51,25.54,255400.0,18.8149,18.8444,18.8149,18.837,255400.0
2009-09-08 12:20:00,25.54,25.56,25.52,25.55,294200.0,18.837,18.8517,18.8222,18.8444,294200.0
2009-09-08 12:30:00,25.55,25.56,25.54,25.55,232700.0,18.8444,18.8517,18.837,18.8444,232700.0
2009-09-08 12:40:00,25.54,25.57,25.54,25.54,227500.0,18.837,18.8591,18.837,18.837,227500.0
2009-09-08 12:50:00,25.54,25.56,25.54,25.55,390500.0,18.837,18.8517,18.837,18.8444,390500.0
2009-09-08 13:00:00,25.55,25.57,25.55,25.56,306200.0,18.8444,18.8591,18.8444,18.8517,306200.0
2009-09-08 13:10:00,25.56,25.56,25.5,25.52,300200.0,18.8517,18.8517,18.8075,18.8222,300200.0
2009-09-08 13:20:00,25.53,25.55,25.52,25.55,245600.0,18.8296,18.8444,18.8222,18.8444,245600.0
2009-09-08 13:30:00,25.55,25.55,25.51,25.53,59200.0,18.8444,18.8444,18.8149,18.8296,59200.0
2009-09-08 13:40:00,25.53,25.56,25.5,25.51,91600.0,18.8296,18.8517,18.8075,18.8149,91600.0
2009-09-08 13:50:00,25.5,25.57,25.5,25.56,89700.0,18.8075,18.8591,18.8075,18.8517,89700.0
2009-09-08 14:00:00,25.56,25.57,25.52,25.56,56700.0,18.8517,18.8591,18.8222,18.8517,56700.0
2009-09-08 14:10:00,25.55,25.57,25.53,25.54,105300.0,18.8444,18.8591,18.8296,18.837,105300.0
2009-09-08 14:20:00,25.55,25.58,25.53,25.56,226500.0,18.8444,18.8665,18.8296,18.8517,226500.0
2009-09-08 14:30:00,25.56,25.59,25.56,25.59,82000.0,18.8517,18.8739,18.8517,18.8739,82000.0
2009-09-08 14:40:00,25.59,25.61,25.57,25.6,85600.0,18.8739,18.8886,18.8591,18.8812,85600.0
2009-09-08 14:50:00,25.6,25.62,25.58,25.59,155200.0,18.8812,18.896,18.8665,18.8739,155200.0
2009-09-08 15:00:00,25.59,25.59,25.54,25.56,202000.0,18.8739,18.8739,18.837,18.8517,202000.0
2009-09-08 15:10:00,25.55,25.58,25.55,25.57,449200.0,18.8444,18.8665,18.8444,18.8591,449200.0
2009-09-08 15:20:00,25.56,25.62,25.55,25.6,112500.0,18.8517,18.896,18.8444,18.8812,112500.0
2009-09-08 15:30:00,25.59,25.62,25.58,25.61,380200.0,18.8739,18.896,18.8665,18.8886,380200.0
2009-09-08 15:40:00,25.61,25.61,25.56,25.58,579000.0,18.8886,18.8886,18.8517,18.8665,579000.0
2009-09-08 15:50:00,25.59,25.61,25.57,25.57,2284600.0,18.8739,18.8886,18.8591,18.8591,2284600.0
2009-09-09 09:30:00,25.66,25.76,25.62,25.67,399200.0,18.9255,18.9992,18.896,18.9329,399200.0
2009-09-09 09:40:00,25.66,25.77,25.63,25.71,987800.0,18.9255,19.0066,18.9034,18.9624,987800.0
2009-09-09 09:50:00,25.71,25.82,25.7,25.77,429900.0,18.9624,19.0435,18.955,19.0066,429900.0
2009-09-09 10:00:00,25.77,25.89,25.77,25.86,396000.0,19.0066,19.0951,19.0066,19.073,396000.0
2009-09-09 10:10:00,25.86,25.9,25.82,25.88,244200.0,19.073,19.1025,19.0435,19.0878,244200.0
2009-09-09 10:20:00,25.88,25.89,25.83,25.85,107500.0,19.0878,19.0951,19.0509,19.0656,107500.0
2009-09-09 10:30:00,25.84,25.86,25.83,25.86,89100.0,19.0583,19.073,19.0509,19.073,89100.0
2009-09-09 10:40:00,25.86,25.88,25.84,25.86,129500.0,19.073,19.0878,19.0583,19.073,129500.0
2009-09-09 10:50:00,25.86,25.89,25.85,25.88,90500.0,19.073,19.0951,19.0656,19.0878,90500.0
2009-09-09 11:00:00,25.88,25.93,25.88,25.89,300800.0,19.0878,19.1246,19.0878,19.0951,300800.0
2009-09-09 11:10:00,25.89,25.92,25.89,25.91,138600.0,19.0951,19.1173,19.0951,19.1099,138600.0
2009-09-09 11:20:00,25.9,25.99,25.9,25.99,236900.0,19.1025,19.1689,19.1025,19.1689,236900.0
2009-09-09 11:30:00,25.99,26.03,25.98,26.02,447900.0,19.1689,19.1984,19.1615,19.191,447900.0
2009-09-09 11:40:00,26.01,26.04,25.9,26.01,283100.0,19.1836,19.2058,19.1025,19.1836,283100.0
2009-09-09 11:50:00,26.0,26.02,25.98,25.99,88900.0,19.1763,19.191,19.1615,19.1689,88900.0
2009-09-09 12:00:00,25.98,26.01,25.97,26.0,170000.0,19.1615,19.1836,19.1541,19.1763,170000.0
2009-09-09 12:10:00,26.0,26.01,25.99,26.0,220400.0,19.1763,19.1836,19.1689,19.1763,220400.0
2009-09-09 12:20:00,26.01,26.01,25.99,26.0,71000.0,19.1836,19.1836,19.1689,19.1763,71000.0
2009-09-09 12:30:00,26.0,26.01,25.99,26.01,106100.0,19.1763,19.1836,19.1689,19.1836,106100.0
2009-09-09 12:40:00,26.01,26.02,26.0,26.01,103200.0,19.1836,19.191,19.1763,19.1836,103200.0
2009-09-09 12:50:00,26.01,26.05,26.01,26.05,455100.0,19.1836,19.2131,19.1836,19.2131,455100.0
2009-09-09 13:00:00,26.06,26.06,25.99,26.02,585000.0,19.2205,19.2205,19.1689,19.191,585000.0
2009-09-09 13:10:00,26.02,26.09,26.02,26.07,222000.0,19.191,19.2426,19.191,19.2279,222000.0
2009-09-09 13:20:00,26.07,26.09,26.02,26.03,223000.0,19.2279,19.2426,19.191,19.1984,223000.0
2009-09-09 13:30:00,26.04,26.08,26.03,26.07,90400.0,19.2058,19.2353,19.1984,19.2279,90400.0
2009-09-09 13:40:00,26.07,26.09,26.06,26.09,985700.0,19.2279,19.2426,19.2205,19.2426,985700.0
2009-09-09 13:50:00,26.08,26.1,26.06,26.06,473600.0,19.2353,19.25,19.2205,19.2205,473600.0
2009-09-09 14:00:00,26.07,26.09,25.99,25.99,325300.0,19.2279,19.2426,19.1689,19.1689,325300.0
2009-09-09 14:10:00,26.0,26.0,25.88,25.91,366800.0,19.1763,19.1763,19.0878,19.1099,366800.0
2009-09-09 14:20:00,25.91,25.91,25.86,25.9,291000.0,19.1099,19.1099,19.073,19.1025,291000.0
2009-09-09 14:30:00,25.9,25.94,25.89,25.9,195500.0,19.1025,19.132,19.0951,19.1025,195500.0
2009-09-09 14:40:00,25.9,25.91,25.86,25.87,222200.0,19.1025,19.1099,19.073,19.0804,222200.0
2009-09-09 14:50:00,25.86,25.87,25.83,25.86,216900.0,19.073,19.0804,19.0509,19.073,216900.0
2009-09-09 15:00:00,25.86,25.91,25.85,25.9,319000.0,19.073,19.1099,19.0656,19.1025,319000.0
2009-09-09 15:10:00,25.91,25.97,25.91,25.93,124800.0,19.1099,19.1541,19.1099,19.1246,124800.0
2009-09-09 15:20:00,25.93,25.95,25.91,25.93,106000.0,19.1246,19.1394,19.1099,19.1246,106000.0
2009-09-09 15:30:00,25.94,25.95,25.88,25.92,300600.0,19.132,19.1394,19.0878,19.1173,300600.0
2009-09-09 15:40:00,25.93,26.04,25.93,26.04,455000.0,19.1246,19.2058,19.1246,19.2058,455000.0
2009-09-09 15:50:00,26.04,26.05,25.95,25.97,1107900.0,19.2058,19.2131,19.1394,19.1541,1107900.0
2009-09-10 09:30:00,26.02,26.03,25.85,25.85,311800.0,19.191,19.1984,19.0656,19.0656,311800.0
2009-09-10 09:40:00,25.85,25.93,25.75,25.83,1175200.0,19.0656,19.1246,18.9919,19.0509,1175200.0
2009-09-10 09:50:00,25.84,25.91,25.81,25.86,211900.0,19.0583,19.1099,19.0361,19.073,211900.0
2009-09-10 10:00:00,25.87,25.93,25.87,25.88,282200.0,19.0804,19.1246,19.0804,19.0878,282200.0
2009-09-10 10:10:00,25.89,25.94,25.86,25.88,125300.0,19.0951,19.132,19.073,19.0878,125300.0
2009-09-10 10:20:00,25.89,25.89,25.82,25.86,254400.0,19.0951,19.0951,19.0435,19.073,254400.0
2009-09-10 10:30:00,25.85,25.94,25.84,25.93,163200.0,19.0656,19.132,19.0583,19.1246,163200.0
2009-09-10 10:40:00,25.93,25.93,25.89,25.91,116400.0,19.1246,19.1246,19.0951,19.1099,116400.0
2009-09-10 10:50:00,25.9,25.98,25.9,25.98,169400.0,19.1025,19.1615,19.1025,19.1615,169400.0
2009-09-10 11:00:00,25.98,26.04,25.95,26.0,691000.0,19.1615,19.2058,19.1394,19.1763,691000.0
2009-09-10 11:10:00,25.99,26.0,25.96,25.96,193600.0,19.1689,19.1763,19.1468,19.1468,193600.0
2009-09-10 11:20:00,25.97,25.98,25.95,25.97,81200.0,19.1541,19.1615,19.1394,19.1541,81200.0
2009-09-10 11:30:00,25.97,25.99,25.95,25.99,320200.0,19.1541,19.1689,19.1394,19.1689,320200.0
2009-09-10 11:40:00,25.99,26.01,25.96,26.01,292500.0,19.1689,19.1836,19.1468,19.1836,292500.0
2009-09-10 11:50:00,26.01,26.01,25.96,25.99,212700.0,19.1836,19.1836,19.1468,19.1689,212700.0
2009-09-10 12:00:00,25.98,26.0,25.97,25.99,204800.0,19.1615,19.1763,19.1541,19.1689,204800.0
2009-09-10 12:10:00,25.99,26.01,25.98,25.98,64200.0,19.1689,19.1836,19.1615,19.1615,64200.0
2009-09-10 12:20:00,25.98,26.0,25.96,26.0,38600.0,19.1615,19.1763,19.1468,19.1763,38600.0
2009-09-10 12:30:00,26.0,26.01,26.0,26.01,50100.0,19.1763,19.1836,19.1763,19.1836,50100.0
2009-09-10 12:40:00,26.02,26.03,26.0,26.02,570800.0,19.191,19.1984,19.1763,19.191,570800.0
2009-09-10 12:50:00,26.02,26.04,26.02,26.04,20700.0,19.191,19.2058,19.191,19.2058,20700.0
2009-09-10 13:00:00,26.04,26.1,26.01,26.07,229600.0,19.2058,19.25,19.1836,19.2279,229600.0
2009-09-10 13:10:00,26.08,26.1,26.04,26.08,103500.0,19.2353,19.25,19.2058,19.2353,103500.0
2009-09-10 13:20:00,26.08,26.09,26.07,26.09,167000.0,19.2353,19.2426,19.2279,19.2426,167000.0
2009-09-10 13:30:00,26.08,26.11,26.06,26.1,95000.0,19.2353,19.2574,19.2205,19.25,95000.0
2009-09-10 13:40:00,26.11,26.18,26.1,26.17,99900.0,19.2574,19.309,19.25,19.3016,99900.0
2009-09-10 13:50:00,26.17,26.24,26.17,26.24,158200.0,19.3016,19.3533,19.3016,19.3533,158200.0
2009-09-10 14:00:00,26.24,26.26,26.2,26.21,298200.0,19.3533,19.368,19.3238,19.3311,298200.0
2009-09-10 14:10:00,26.21,26.22,26.19,26.21,75800.0,19.3311,19.3385,19.3164,19.3311,75800.0
2009-09-10 14:20:00,26.22,26.23,26.19,26.21,118700.0,19.3385,19.3459,19.3164,19.3311,118700.0
2009-09-10 14:30:00,26.21,26.22,26.16,26.18,328400.0,19.3311,19.3385,19.2943,19.309,328400.0
2009-09-10 14:40:00,26.17,26.2,26.17,26.17,82500.0,19.3016,19.3238,19.3016,19.3016,82500.0
2009-09-10 14:50:00,26.17,26.19,26.16,26.18,106500.0,19.3016,19.3164,19.2943,19.309,106500.0
2009-09-10 15:00:00,26.17,26.18,26.09,26.11,169200.0,19.3016,19.309,19.2426,19.2574,169200.0
2009-09-10 15:10:00,26.11,26.11,26.07,26.09,135500.0,19.2574,19.2574,19.2279,19.2426,135500.0
2009-09-10 15:20:00,26.09,26.16,26.09,26.16,149600.0,19.2426,19.2943,19.2426,19.2943,149600.0
2009-09-10 15:30:00,26.16,26.19,26.15,26.17,207900.0,19.2943,19.3164,19.2869,19.3016,207900.0
2009-09-10 15:40:00,26.16,26.21,26.16,26.21,415400.0,19.2943,19.3311,19.2943,19.3311,415400.0
2009-09-10 15:50:00,26.21,26.24,26.2,26.22,1147700.0,19.3311,19.3533,19.3238,19.3385,1147700.0
2009-09-11 09:30:00,26.39,26.46,26.25,26.45,670600.0,19.4639,19.5155,19.3606,19.5082,670600.0
2009-09-11 09:40:00,26.45,26.49,26.38,26.47,1083900.0,19.5082,19.5377,19.4565,19.5229,1083900.0
2009-09-11 09:50:00,26.47,26.52,26.44,26.49,1171200.0,19.5229,19.5598,19.5008,19.5377,1171200.0
2009-09-11 10:00:00,26.5,26.54,26.34,26.37,614600.0,19.545,19.5745,19.427,19.4492,614600.0
2009-09-11 10:10:00,26.38,26.39,26.34,26.39,472500.0,19.4565,19.4639,19.427,19.4639,472500.0
2009-09-11 10:20:00,26.38,26.44,26.37,26.38,267300.0,19.4565,19.5008,19.4492,19.4565,267300.0
2009-09-11 10:30:00,26.38,26.48,26.37,26.44,193600.0,19.4565,19.5303,19.4492,19.5008,193600.0
2009-09-11 10:40:00,26.44,26.46,26.41,26.45,164600.0,19.5008,19.5155,19.4787,19.5082,164600.0
2009-09-11 10:50:00,26.44,26.49,26.42,26.48,385000.0,19.5008,19.5377,19.486,19.5303,385000.0
2009-09-11 11:00:00,26.47,26.51,26.46,26.5,141300.0,19.5229,19.5524,19.5155,19.545,141300.0
2009-09-11 11:10:00,26.5,26.52,26.48,26.5,382700.0,19.545,19.5598,19.5303,19.545,382700.0
2009-09-11 11:20:00,26.5,26.5,26.43,26.43,272500.0,19.545,19.545,19.4934,19.4934,272500.0
2009-09-11 11:30:00,26.43,26.46,26.41,26.44,160700.0,19.4934,19.5155,19.4787,19.5008,160700.0
2009-09-11 11:40:00,26.43,26.43,26.34,26.34,180900.0,19.4934,19.4934,19.427,19.427,180900.0
2009-09-11 11:50:00,26.35,26.39,26.32,26.39,231000.0,19.4344,19.4639,19.4123,19.4639,231000.0
2009-09-11 12:00:00,26.39,26.39,26.36,26.38,60000.0,19.4639,19.4639,19.4418,19.4565,60000.0
2009-09-11 12:10:00,26.38,26.4,26.37,26.38,40600.0,19.4565,19.4713,19.4492,19.4565,40600.0
2009-09-11 12:20:00,26.39,26.39,26.32,26.33,94500.0,19.4639,19.4639,19.4123,19.4196,94500.0
2009-09-11 12:30:00,26.33,26.34,26.27,26.27,108800.0,19.4196,19.427,19.3754,19.3754,108800.0
2009-09-11 12:40:00,26.26,26.28,26.24,26.28,86300.0,19.368,19.3828,19.3533,19.3828,86300.0
2009-09-11 12:50:00,26.28,26.33,26.28,26.31,52200.0,19.3828,19.4196,19.3828,19.4049,52200.0
2009-09-11 13:00:00,26.31,26.32,26.28,26.28,82600.0,19.4049,19.4123,19.3828,19.3828,82600.0
2009-09-11 13:10:00,26.29,26.35,26.28,26.32,210200.0,19.3901,19.4344,19.3828,19.4123,210200.0
2009-09-11 13:20:00,26.33,26.34,26.31,26.31,63400.0,19.4196,19.427,19.4049,19.4049,63400.0
2009-09-11 13:30:00,26.32,26.34,26.3,26.3,108100.0,19.4123,19.427,19.3975,19.3975,108100.0
2009-09-11 13:40:00,26.3,26.32,26.27,26.28,151200.0,19.3975,19.4123,19.3754,19.3828,151200.0
2009-09-11 13:50:00,26.28,26.31,26.25,26.25,134200.0,19.3828,19.4049,19.3606,19.3606,134200.0
2009-09-11 14:00:00,26.25,26.3,26.25,26.29,205100.0,19.3606,19.3975,19.3606,19.3901,205100.0
2009-09-11 14:10:00,26.28,26.3,26.26,26.3,209200.0,19.3828,19.3975,19.368,19.3975,209200.0
2009-09-11 14:20:00,26.3,26.31,26.28,26.3,100700.0,19.3975,19.4049,19.3828,19.3975,100700.0
2009-09-11 14:30:00,26.3,26.34,26.3,26.32,122500.0,19.3975,19.427,19.3975,19.4123,122500.0
2009-09-11 14:40:00,26.33,26.34,26.3,26.32,400600.0,19.4196,19.427,19.3975,19.4123,400600.0
2009-09-11 14:50:00,26.32,26.34,26.28,26.29,62800.0,19.4123,19.427,19.3828,19.3901,62800.0
2009-09-11 15:00:00,26.29,26.32,26.29,26.3,40100.0,19.3901,19.4123,19.3901,19.3975,40100.0
2009-09-11 15:10:00,26.31,26.33,26.3,26.32,119900.0,19.4049,19.4196,19.3975,19.4123,119900.0
2009-09-11 15:20:00,26.33,26.38,26.32,26.38,220600.0,19.4196,19.4565,19.4123,19.4565,220600.0
2009-09-11 15:30:00,26.38,26.39,26.34,26.36,339600.0,19.4565,19.4639,19.427,19.4418,339600.0
2009-09-11 15:40:00,26.36,26.4,26.36,26.39,490800.0,19.4418,19.4713,19.4418,19.4639,490800.0
2009-09-11 15:50:00,26.39,26.4,26.35,26.36,563500.0,19.4639,19.4713,19.4344,19.4418,563500.0
2009-09-14 09:30:00,26.18,26.21,26.05,26.06,255600.0,19.309,19.3311,19.2131,19.2205,255600.0
2009-09-14 09:40:00,26.06,26.22,26.06,26.15,377900.0,19.2205,19.3385,19.2205,19.2869,377900.0
2009-09-14 09:50:00,26.14,26.22,26.11,26.21,278000.0,19.2795,19.3385,19.2574,19.3311,278000.0
2009-09-14 10:00:00,26.22,26.24,26.16,26.24,404300.0,19.3385,19.3533,19.2943,19.3533,404300.0
2009-09-14 10:10:00,26.24,26.32,26.17,26.28,642900.0,19.3533,19.4123,19.3016,19.3828,642900.0
2009-09-14 10:20:00,26.28,26.36,26.28,26.34,177900.0,19.3828,19.4418,19.3828,19.427,177900.0
2009-09-14 10:30:00,26.33,26.37,26.32,26.37,448700.0,19.4196,19.4492,19.4123,19.4492,448700.0
2009-09-14 10:40:00,26.37,26.49,26.36,26.45,568200.0,19.4492,19.5377,19.4418,19.5082,568200.0
2009-09-14 10:50:00,26.45,26.46,26.41,26.41,356000.0,19.5082,19.5155,19.4787,19.4787,356000.0
2009-09-14 11:00:00,26.4,26.42,26.37,26.41,382800.0,19.4713,19.486,19.4492,19.4787,382800.0
2009-09-14 11:10:00,26.41,26.46,26.4,26.45,104400.0,19.4787,19.5155,19.4713,19.5082,104400.0
2009-09-14 11:20:00,26.44,26.48,26.41,26.42,463700.0,19.5008,19.5303,19.4787,19.486,463700.0
2009-09-14 11:30:00,26.43,26.44,26.41,26.41,184200.0,19.4934,19.5008,19.4787,19.4787,184200.0
2009-09-14 11:40:00,26.41,26.42,26.36,26.36,76400.0,19.4787,19.486,19.4418,19.4418,76400.0
2009-09-14 11:50:00,26.36,26.39,26.36,26.38,70900.0,19.4418,19.4639,19.4418,19.4565,70900.0
2009-09-14 12:00:00,26.39,26.4,26.38,26.38,100700.0,19.4639,19.4713,19.4565,19.4565,100700.0
2009-09-14 12:10:00,26.37,26.39,26.37,26.38,63000.0,19.4492,19.4639,19.4492,19.4565,63000.0
2009-09-14 12:20:00,26.38,26.43,26.38,26.41,58100.0,19.4565,19.4934,19.4565,19.4787,58100.0
2009-09-14 12:30:00,26.41,26.42,26.38,26.41,65200.0,19.4787,19.486,19.4565,19.4787,65200.0
2009-09-14 12:40:00,26.41,26.41,26.39,26.4,34100.0,19.4787,19.4787,19.4639,19.4713,34100.0
2009-09-14 12:50:00,26.4,26.42,26.38,26.4,98500.0,19.4713,19.486,19.4565,19.4713,98500.0
2009-09-14 13:00:00,26.41,26.42,26.36,26.38,155000.0,19.4787,19.486,19.4418,19.4565,155000.0
2009-09-14 13:10:00,26.38,26.39,26.36,26.36,80400.0,19.4565,19.4639,19.4418,19.4418,80400.0
2009-09-14 13:20:00,26.37,26.4,26.37,26.39,109300.0,19.4492,19.4713,19.4492,19.4639,109300.0
2009-09-14 13:30:00,26.4,26.47,26.4,26.47,37700.0,19.4713,19.5229,19.4713,19.5229,37700.0
2009-09-14 13:40:00,26.47,26.47,26.43,26.45,121100.0,19.5229,19.5229,19.4934,19.5082,121100.0
2009-09-14 13:50:00,26.45,26.47,26.44,26.46,290800.0,19.5082,19.5229,19.5008,19.5155,290800.0
2009-09-14 14:00:00,26.46,26.46,26.43,26.44,136100.0,19.5155,19.5155,19.4934,19.5008,136100.0
2009-09-14 14:10:00,26.45,26.47,26.44,26.45,173000.0,19.5082,19.5229,19.5008,19.5082,173000.0
2009-09-14 14:20:00,26.46,26.55,26.45,26.55,390400.0,19.5155,19.5819,19.5082,19.5819,390400.0
2009-09-14 14:30:00,26.56,26.58,26.56,26.57,338900.0,19.5893,19.604,19.5893,19.5967,338900.0
2009-09-14 14:40:00,26.56,26.58,26.55,26.58,181200.0,19.5893,19.604,19.5819,19.604,181200.0
2009-09-14 14:50:00,26.58,26.6,26.55,26.58,393500.0,19.604,19.6188,19.5819,19.604,393500.0
2009-09-14 15:00:00,26.58,26.6,26.56,26.59,252000.0,19.604,19.6188,19.5893,19.6114,252000.0
2009-09-14 15:10:00,26.59,26.61,26.58,26.6,219600.0,19.6114,19.6262,19.604,19.6188,219600.0
2009-09-14 15:20:00,26.6,26.61,26.58,26.58,291400.0,19.6188,19.6262,19.604,19.604,291400.0
2009-09-14 15:30:00,26.59,26.61,26.58,26.61,334100.0,19.6114,19.6262,19.604,19.6262,334100.0
2009-09-14 15:40:00,26.6,26.63,26.6,26.61,521500.0,19.6188,19.6409,19.6188,19.6262,521500.0
2009-09-14 15:50:00,26.61,26.65,26.6,26.61,898000.0,19.6262,19.6557,19.6188,19.6262,898000.0
2009-09-15 09:30:00,26.7,26.78,26.6,26.77,423600.0,19.6925,19.7515,19.6188,19.7442,423600.0
2009-09-15 09:40:00,26.78,26.79,26.71,26.72,868800.0,19.7515,19.7589,19.6999,19.7073,868800.0
2009-09-15 09:50:00,26.71,26.71,26.6,26.68,323400.0,19.6999,19.6999,19.6188,19.6778,323400.0
2009-09-15 10:00:00,26.68,26.69,26.58,26.67,573100.0,19.6778,19.6852,19.604,19.6704,573100.0
2009-09-15 10:10:00,26.68,26.68,26.54,26.61,347400.0,19.6778,19.6778,19.5745,19.6262,347400.0
2009-09-15 10:20:00,26.6,26.66,26.58,26.66,517800.0,19.6188,19.663,19.604,19.663,517800.0
2009-09-15 10:30:00,26.66,26.7,26.66,26.68,123600.0,19.663,19.6925,19.663,19.6778,123600.0
2009-09-15 10:40:00,26.68,26.71,26.67,26.71,257300.0,19.6778,19.6999,19.6704,19.6999,257300.0
2009-09-15 10:50:00,26.71,26.72,26.67,26.72,176400.0,19.6999,19.7073,19.6704,19.7073,176400.0
2009-09-15 11:00:00,26.71,26.72,26.64,26.67,200000.0,19.6999,19.7073,19.6483,19.6704,200000.0
2009-09-15 11:10:00,26.67,26.69,26.63,26.65,186100.0,19.6704,19.6852,19.6409,19.6557,186100.0
2009-09-15 11:20:00,26.66,26.68,26.63,26.64,224400.0,19.663,19.6778,19.6409,19.6483,224400.0
2009-09-15 11:30:00,26.64,26.7,26.64,26.68,69700.0,19.6483,19.6925,19.6483,19.6778,69700.0
2009-09-15 11:40:00,26.69,26.73,26.68,26.73,160500.0,19.6852,19.7147,19.6778,19.7147,160500.0
2009-09-15 11:50:00,26.73,26.76,26.71,26.74,209400.0,19.7147,19.7368,19.6999,19.722,209400.0
2009-09-15 12:00:00,26.73,26.75,26.71,26.74,197600.0,19.7147,19.7294,19.6999,19.722,197600.0
2009-09-15 12:10:00,26.74,26.77,26.74,26.76,138700.0,19.722,19.7442,19.722,19.7368,138700.0
2009-09-15 12:20:00,26.76,26.77,26.74,26.74,95900.0,19.7368,19.7442,19.722,19.722,95900.0
2009-09-15 12:30:00,26.75,26.75,26.72,26.72,37900.0,19.7294,19.7294,19.7073,19.7073,37900.0
2009-09-15 12:40:00,26.73,26.78,26.73,26.78,247800.0,19.7147,19.7515,19.7147,19.7515,247800.0
2009-09-15 12:50:00,26.78,26.8,26.78,26.8,259400.0,19.7515,19.7663,19.7515,19.7663,259400.0
2009-09-15 13:00:00,26.8,26.83,26.79,26.83,164500.0,19.7663,19.7884,19.7589,19.7884,164500.0
2009-09-15 13:10:00,26.82,26.87,26.82,26.86,134300.0,19.781,19.8179,19.781,19.8105,134300.0
2009-09-15 13:20:00,26.86,26.89,26.86,26.87,143400.0,19.8105,19.8327,19.8105,19.8179,143400.0
2009-09-15 13:30:00,26.87,26.88,26.85,26.87,227500.0,19.8179,19.8253,19.8032,19.8179,227500.0
2009-09-15 13:40:00,26.86,26.87,26.85,26.87,560000.0,19.8105,19.8179,19.8032,19.8179,560000.0
2009-09-15 13:50:00,26.87,26.91,26.86,26.89,171600.0,19.8179,19.8474,19.8105,19.8327,171600.0
2009-09-15 14:00:00,26.9,26.9,26.86,26.87,187200.0,19.8401,19.8401,19.8105,19.8179,187200.0
2009-09-15 14:10:00,26.87,26.9,26.86,26.9,290100.0,19.8179,19.8401,19.8105,19.8401,290100.0
2009-09-15 14:20:00,26.9,26.92,26.89,26.92,101100.0,19.8401,19.8548,19.8327,19.8548,101100.0
2009-09-15 14:30:00,26.92,26.92,26.84,26.86,481100.0,19.8548,19.8548,19.7958,19.8105,481100.0
2009-09-15 14:40:00,26.85,26.87,26.84,26.87,197700.0,19.8032,19.8179,19.7958,19.8179,197700.0
2009-09-15 14:50:00,26.87,26.91,26.86,26.91,148200.0,19.8179,19.8474,19.8105,19.8474,148200.0
2009-09-15 15:00:00,26.9,26.92,26.88,26.92,239000.0,19.8401,19.8548,19.8253,19.8548,239000.0
2009-09-15 15:10:00,26.92,26.97,26.92,26.97,518700.0,19.8548,19.8917,19.8548,19.8917,518700.0
2009-09-15 15:20:00,26.96,27.03,26.95,26.99,545800.0,19.8843,19.9359,19.8769,19.9064,545800.0
2009-09-15 15:30:00,26.99,27.0,26.94,26.94,384100.0,19.9064,19.9138,19.8696,19.8696,384100.0
2009-09-15 15:40:00,26.94,26.95,26.89,26.92,710600.0,19.8696,19.8769,19.8327,19.8548,710600.0
2009-09-15 15:50:00,26.92,26.94,26.91,26.91,1302100.0,19.8548,19.8696,19.8474,19.8474,1302100.0
2009-09-16 09:30:00,27.13,27.2,26.98,27.02,688300.0,20.0097,20.0613,19.8991,19.9286,688300.0
2009-09-16 09:40:00,27.02,27.03,26.87,26.9,478100.0,19.9286,19.9359,19.8179,19.8401,478100.0
2009-09-16 09:50:00,26.9,26.96,26.84,26.95,667000.0,19.8401,19.8843,19.7958,19.8769,667000.0
2009-09-16 10:00:00,26.95,27.06,26.95,27.04,335400.0,19.8769,19.9581,19.8769,19.9433,335400.0
2009-09-16 10:10:00,27.04,27.07,26.98,27.03,451000.0,19.9433,19.9654,19.8991,19.9359,451000.0
2009-09-16 10:20:00,27.03,27.03,26.96,27.0,245800.0,19.9359,19.9359,19.8843,19.9138,245800.0
2009-09-16 10:30:00,27.0,27.03,26.98,26.99,308900.0,19.9138,19.9359,19.8991,19.9064,308900.0
2009-09-16 10:40:00,26.99,27.06,26.99,27.03,236600.0,19.9064,19.9581,19.9064,19.9359,236600.0
2009-09-16 10:50:00,27.04,27.07,27.03,27.06,418800.0,19.9433,19.9654,19.9359,19.9581,418800.0
2009-09-16 11:00:00,27.06,27.07,27.01,27.01,72600.0,19.9581,19.9654,19.9212,19.9212,72600.0
2009-09-16 11:10:00,27.02,27.05,27.01,27.04,103100.0,19.9286,19.9507,19.9212,19.9433,103100.0
2009-09-16 11:20:00,27.05,27.05,27.01,27.02,120600.0,19.9507,19.9507,19.9212,19.9286,120600.0
2009-09-16 11:30:00,27.02,27.04,27.01,27.03,129300.0,19.9286,19.9433,19.9212,19.9359,129300.0
2009-09-16 11:40:00,27.03,27.09,27.01,27.06,298900.0,19.9359,19.9802,19.9212,19.9581,298900.0
2009-09-16 11:50:00,27.06,27.08,27.05,27.08,254600.0,19.9581,19.9728,19.9507,19.9728,254600.0
2009-09-16 12:00:00,27.08,27.16,27.08,27.14,329300.0,19.9728,20.0318,19.9728,20.0171,329300.0
2009-09-16 12:10:00,27.15,27.15,27.11,27.13,250500.0,20.0244,20.0244,19.9949,20.0097,250500.0
2009-09-16 12:20:00,27.14,27.15,27.11,27.11,138500.0,20.0171,20.0244,19.9949,19.9949,138500.0
2009-09-16 12:30:00,27.11,27.12,27.08,27.12,186500.0,19.9949,20.0023,19.9728,20.0023,186500.0
2009-09-16 12:40:00,27.11,27.15,27.11,27.14,171100.0,19.9949,20.0244,19.9949,20.0171,171100.0
2009-09-16 12:50:00,27.14,27.14,27.08,27.1,356900.0,20.0171,20.0171,19.9728,19.9876,356900.0
2009-09-16 13:00:00,27.1,27.17,27.1,27.16,190900.0,19.9876,20.0392,19.9876,20.0318,190900.0
2009-09-16 13:10:00,27.15,27.24,27.15,27.24,569700.0,20.0244,20.0908,20.0244,20.0908,569700.0
2009-09-16 13:20:00,27.24,27.29,27.23,27.27,356100.0,20.0908,20.1277,20.0834,20.1129,356100.0
2009-09-16 13:30:00,27.26,27.29,27.22,27.24,414800.0,20.1056,20.1277,20.0761,20.0908,414800.0
2009-09-16 13:40:00,27.24,27.25,27.22,27.22,198000.0,20.0908,20.0982,20.0761,20.0761,198000.0
2009-09-16 13:50:00,27.22,27.22,27.19,27.21,507000.0,20.0761,20.0761,20.0539,20.0687,507000.0
2009-09-16 14:00:00,27.21,27.25,27.2,27.23,277500.0,20.0687,20.0982,20.0613,20.0834,277500.0
2009-09-16 14:10:00,27.22,27.25,27.22,27.23,133300.0,20.0761,20.0982,20.0761,20.0834,133300.0
2009-09-16 14:20:00,27.23,27.24,27.2,27.21,242600.0,20.0834,20.0908,20.0613,20.0687,242600.0
2009-09-16 14:30:00,27.21,27.21,27.16,27.19,346900.0,20.0687,20.0687,20.0318,20.0539,346900.0
2009-09-16 14:40:00,27.2,27.22,27.17,27.21,124900.0,20.0613,20.0761,20.0392,20.0687,124900.0
2009-09-16 14:50:00,27.2,27.24,27.17,27.17,273600.0,20.0613,20.0908,20.0392,20.0392,273600.0
2009-09-16 15:00:00,27.17,27.18,27.13,27.15,481800.0,20.0392,20.0466,20.0097,20.0244,481800.0
2009-09-16 15:10:00,27.14,27.19,27.13,27.19,254900.0,20.0171,20.0539,20.0097,20.0539,254900.0
2009-09-16 15:20:00,27.19,27.21,27.18,27.19,167900.0,20.0539,20.0687,20.0466,20.0539,167900.0
2009-09-16 15:30:00,27.19,27.21,27.17,27.19,407600.0,20.0539,20.0687,20.0392,20.0539,407600.0
2009-09-16 15:40:00,27.19,27.24,27.18,27.22,702300.0,20.0539,20.0908,20.0466,20.0761,702300.0
2009-09-16 15:50:00,27.23,27.24,27.2,27.24,484700.0,20.0834,20.0908,20.0613,20.0908,484700.0
2009-09-17 09:30:00,27.3,27.3,27.18,27.28,153900.0,20.1351,20.1351,20.0466,20.1203,153900.0
2009-09-17 09:40:00,27.29,27.36,27.22,27.33,200300.0,20.1277,20.1793,20.0761,20.1572,200300.0
2009-09-17 09:50:00,27.34,27.49,27.34,27.48,224400.0,20.1646,20.2752,20.1646,20.2678,224400.0
2009-09-17 10:00:00,27.5,27.55,27.38,27.47,680100.0,20.2826,20.3195,20.1941,20.2605,680100.0
2009-09-17 10:10:00,27.47,27.48,27.36,27.38,293900.0,20.2605,20.2678,20.1793,20.1941,293900.0
2009-09-17 10:20:00,27.37,27.39,27.22,27.27,281800.0,20.1867,20.2015,20.0761,20.1129,281800.0
2009-09-17 10:30:00,27.27,27.34,27.27,27.31,574900.0,20.1129,20.1646,20.1129,20.1424,574900.0
2009-09-17 10:40:00,27.32,27.37,27.31,27.37,428800.0,20.1498,20.1867,20.1424,20.1867,428800.0
2009-09-17 10:50:00,27.37,27.39,27.34,27.35,367100.0,20.1867,20.2015,20.1646,20.1719,367100.0
2009-09-17 11:00:00,27.36,27.38,27.32,27.32,484800.0,20.1793,20.1941,20.1498,20.1498,484800.0
2009-09-17 11:10:00,27.33,27.36,27.3,27.36,817000.0,20.1572,20.1793,20.1351,20.1793,817000.0
2009-09-17 11:20:00,27.36,27.41,27.36,27.39,321200.0,20.1793,20.2162,20.1793,20.2015,321200.0
2009-09-17 11:30:00,27.39,27.39,27.27,27.27,288900.0,20.2015,20.2015,20.1129,20.1129,288900.0
2009-09-17 11:40:00,27.27,27.3,27.25,27.25,280600.0,20.1129,20.1351,20.0982,20.0982,280600.0
2009-09-17 11:50:00,27.24,27.24,27.2,27.21,197600.0,20.0908,20.0908,20.0613,20.0687,197600.0
2009-09-17 12:00:00,27.21,27.22,27.15,27.19,284900.0,20.0687,20.0761,20.0244,20.0539,284900.0
2009-09-17 12:10:00,27.18,27.19,27.12,27.12,240100.0,20.0466,20.0539,20.0023,20.0023,240100.0
2009-09-17 12:20:00,27.12,27.2,27.11,27.2,412000.0,20.0023,20.0613,19.9949,20.0613,412000.0
2009-09-17 12:30:00,27.2,27.23,27.19,27.2,144900.0,20.0613,20.0834,20.0539,20.0613,144900.0
2009-09-17 12:40:00,27.21,27.21,27.08,27.11,278500.0,20.0687,20.0687,19.9728,19.9949,278500.0
2009-09-17 12:50:00,27.11,27.15,27.05,27.05,104100.0,19.9949,20.0244,19.9507,19.9507,104100.0
2009-09-17 13:00:00,27.05,27.11,27.05,27.09,92000.0,19.9507,19.9949,19.9507,19.9802,92000.0
2009-09-17 13:10:00,27.1,27.13,27.06,27.09,123100.0,19.9876,20.0097,19.9581,19.9802,123100.0
2009-09-17 13:20:00,27.09,27.1,27.02,27.07,203500.0,19.9802,19.9876,19.9286,19.9654,203500.0
2009-09-17 13:30:00,27.06,27.1,27.05,27.1,137700.0,19.9581,19.9876,19.9507,19.9876,137700.0
2009-09-17 13:40:00,27.11,27.16,27.08,27.16,581700.0,19.9949,20.0318,19.9728,20.0318,581700.0
2009-09-17 13:50:00,27.16,27.21,27.16,27.2,85000.0,20.0318,20.0687,20.0318,20.0613,85000.0
2009-09-17 14:00:00,27.2,27.21,27.17,27.19,198900.0,20.0613,20.0687,20.0392,20.0539,198900.0
2009-09-17 14:10:00,27.19,27.21,27.16,27.18,142100.0,20.0539,20.0687,20.0318,20.0466,142100.0
2009-09-17 14:20:00,27.18,27.21,27.18,27.2,180900.0,20.0466,20.0687,20.0466,20.0613,180900.0
2009-09-17 14:30:00,27.21,27.26,27.21,27.24,91600.0,20.0687,20.1056,20.0687,20.0908,91600.0
2009-09-17 14:40:00,27.25,27.33,27.23,27.33,153600.0,20.0982,20.1572,20.0834,20.1572,153600.0
2009-09-17 14:50:00,27.33,27.35,27.31,27.31,137500.0,20.1572,20.1719,20.1424,20.1424,137500.0
2009-09-17 15:00:00,27.32,27.32,27.28,27.3,164100.0,20.1498,20.1498,20.1203,20.1351,164100.0
2009-09-17 15:10:00,27.3,27.32,27.29,27.31,291300.0,20.1351,20.1498,20.1277,20.1424,291300.0
2009-09-17 15:20:00,27.32,27.38,27.3,27.34,335900.0,20.1498,20.1941,20.1351,20.1646,335900.0
2009-09-17 15:30:00,27.35,27.35,27.3,27.3,134600.0,20.1719,20.1719,20.1351,20.1351,134600.0
2009-09-17 15:40:00,27.3,27.32,27.24,27.25,410800.0,20.1351,20.1498,20.0908,20.0982,410800.0
2009-09-17 15:50:00,27.24,27.29,27.21,27.28,1227200.0,20.0908,20.1277,20.0687,20.1203,1227200.0
2009-09-18 09:30:00,27.35,27.35,27.14,27.14,850200.0,20.2794,20.2794,20.1237,20.1237,850200.0
2009-09-18 09:40:00,27.15,27.18,27.09,27.11,1039400.0,20.1311,20.1534,20.0866,20.1015,1039400.0
2009-09-18 09:50:00,27.11,27.12,27.04,27.06,281300.0,20.1015,20.1089,20.0496,20.0644,281300.0
2009-09-18 10:00:00,27.07,27.07,26.96,27.01,573100.0,20.0718,20.0718,19.9902,20.0273,573100.0
2009-09-18 10:10:00,27.0,27.05,27.0,27.0,517200.0,20.0199,20.057,20.0199,20.0199,517200.0
2009-09-18 10:20:00,27.0,27.03,26.98,26.99,359700.0,20.0199,20.0421,20.0051,20.0125,359700.0
2009-09-18 10:30:00,26.98,27.09,26.97,27.05,255500.0,20.0051,20.0866,19.9976,20.057,255500.0
2009-09-18 10:40:00,27.05,27.07,27.01,27.03,240200.0,20.057,20.0718,20.0273,20.0421,240200.0
2009-09-18 10:50:00,27.03,27.1,27.02,27.07,510200.0,20.0421,20.094,20.0347,20.0718,510200.0
2009-09-18 11:00:00,27.08,27.09,27.06,27.08,109500.0,20.0792,20.0866,20.0644,20.0792,109500.0
2009-09-18 11:10:00,27.08,27.11,27.05,27.08,154200.0,20.0792,20.1015,20.057,20.0792,154200.0
2009-09-18 11:20:00,27.08,27.12,27.07,27.07,138800.0,20.0792,20.1089,20.0718,20.0718,138800.0
2009-09-18 11:30:00,27.07,27.08,27.05,27.08,159200.0,20.0718,20.0792,20.057,20.0792,159200.0
2009-09-18 11:40:00,27.08,27.12,27.08,27.09,200400.0,20.0792,20.1089,20.0792,20.0866,200400.0
2009-09-18 11:50:00,27.11,27.12,27.08,27.08,202700.0,20.1015,20.1089,20.0792,20.0792,202700.0
2009-09-18 12:00:00,27.08,27.08,27.04,27.08,179300.0,20.0792,20.0792,20.0496,20.0792,179300.0
2009-09-18 12:10:00,27.08,27.11,27.08,27.1,247100.0,20.0792,20.1015,20.0792,20.094,247100.0
2009-09-18 12:20:00,27.09,27.1,27.07,27.08,88900.0,20.0866,20.094,20.0718,20.0792,88900.0
2009-09-18 12:30:00,27.08,27.15,27.08,27.15,215400.0,20.0792,20.1311,20.0792,20.1311,215400.0
2009-09-18 12:40:00,27.15,27.17,27.14,27.15,57400.0,20.1311,20.1459,20.1237,20.1311,57400.0
2009-09-18 12:50:00,27.15,27.19,27.13,27.18,52100.0,20.1311,20.1608,20.1163,20.1534,52100.0
2009-09-18 13:00:00,27.19,27.2,27.17,27.2,81200.0,20.1608,20.1682,20.1459,20.1682,81200.0
2009-09-18 13:10:00,27.2,27.21,27.15,27.16,36500.0,20.1682,20.1756,20.1311,20.1385,36500.0
2009-09-18 13:20:00,27.15,27.19,27.15,27.19,48600.0,20.1311,20.1608,20.1311,20.1608,48600.0
2009-09-18 13:30:00,27.19,27.2,27.17,27.17,85300.0,20.1608,20.1682,20.1459,20.1459,85300.0
2009-09-18 13:40:00,27.17,27.24,27.17,27.24,74000.0,20.1459,20.1978,20.1459,20.1978,74000.0
2009-09-18 13:50:00,27.24,27.24,27.21,27.22,30900.0,20.1978,20.1978,20.1756,20.183,30900.0
2009-09-18 14:00:00,27.22,27.23,27.21,27.21,67000.0,20.183,20.1904,20.1756,20.1756,67000.0
2009-09-18 14:10:00,27.21,27.24,27.2,27.2,63600.0,20.1756,20.1978,20.1682,20.1682,63600.0
2009-09-18 14:20:00,27.21,27.21,27.18,27.18,98900.0,20.1756,20.1756,20.1534,20.1534,98900.0
2009-09-18 14:30:00,27.18,27.18,27.13,27.15,60600.0,20.1534,20.1534,20.1163,20.1311,60600.0
2009-09-18 14:40:00,27.13,27.16,27.13,27.15,86100.0,20.1163,20.1385,20.1163,20.1311,86100.0
2009-09-18 14:50:00,27.16,27.18,27.14,27.14,78900.0,20.1385,20.1534,20.1237,20.1237,78900.0
2009-09-18 15:00:00,27.14,27.19,27.14,27.16,119900.0,20.1237,20.1608,20.1237,20.1385,119900.0
2009-09-18 15:10:00,27.16,27.2,27.16,27.17,90600.0,20.1385,20.1682,20.1385,20.1459,90600.0
2009-09-18 15:20:00,27.17,27.2,27.16,27.17,122700.0,20.1459,20.1682,20.1385,20.1459,122700.0
2009-09-18 15:30:00,27.18,27.2,27.17,27.18,201600.0,20.1534,20.1682,20.1459,20.1534,201600.0
2009-09-18 15:40:00,27.17,27.19,27.13,27.15,413900.0,20.1459,20.1608,20.1163,20.1311,413900.0
2009-09-18 15:50:00,27.14,27.17,27.08,27.08,1320000.0,20.1237,20.1459,20.0792,20.0792,1320000.0
2009-09-21 09:30:00,26.9,26.91,26.76,26.81,541400.0,19.9457,19.9532,19.8419,19.879,541400.0
2009-09-21 09:40:00,26.81,26.93,26.81,26.87,395100.0,19.879,19.968,19.879,19.9235,395100.0
2009-09-21 09:50:00,26.87,26.87,26.72,26.76,482800.0,19.9235,19.9235,19.8123,19.8419,482800.0
2009-09-21 10:00:00,26.74,26.81,26.7,26.79,370400.0,19.8271,19.879,19.7974,19.8642,370400.0
2009-09-21 10:10:00,26.78,26.84,26.76,26.83,573300.0,19.8568,19.9013,19.8419,19.8938,573300.0
2009-09-21 10:20:00,26.83,26.92,26.83,26.9,141900.0,19.8938,19.9606,19.8938,19.9457,141900.0
2009-09-21 10:30:00,26.89,26.9,26.8,26.82,129500.0,19.9383,19.9457,19.8716,19.8864,129500.0
2009-09-21 10:40:00,26.81,26.87,26.8,26.86,174600.0,19.879,19.9235,19.8716,19.9161,174600.0
2009-09-21 10:50:00,26.86,26.9,26.83,26.86,274300.0,19.9161,19.9457,19.8938,19.9161,274300.0
2009-09-21 11:00:00,26.86,26.96,26.83,26.96,209300.0,19.9161,19.9902,19.8938,19.9902,209300.0
2009-09-21 11:10:00,26.96,27.04,26.95,27.03,483700.0,19.9902,20.0496,19.9828,20.0421,483700.0
2009-09-21 11:20:00,27.03,27.06,27.02,27.03,79100.0,20.0421,20.0644,20.0347,20.0421,79100.0
2009-09-21 11:30:00,27.03,27.11,27.03,27.11,82500.0,20.0421,20.1015,20.0421,20.1015,82500.0
2009-09-21 11:40:00,27.1,27.11,27.03,27.03,218100.0,20.094,20.1015,20.0421,20.0421,218100.0
2009-09-21 11:50:00,27.03,27.05,27.01,27.04,185500.0,20.0421,20.057,20.0273,20.0496,185500.0
2009-09-21 12:00:00,27.03,27.05,27.01,27.02,64000.0,20.0421,20.057,20.0273,20.0347,64000.0
2009-09-21 12:10:00,27.02,27.02,26.97,26.97,34800.0,20.0347,20.0347,19.9976,19.9976,34800.0
2009-09-21 12:20:00,26.98,27.01,26.97,26.99,41500.0,20.0051,20.0273,19.9976,20.0125,41500.0
2009-09-21 12:30:00,26.98,27.01,26.97,27.01,157900.0,20.0051,20.0273,19.9976,20.0273,157900.0
2009-09-21 12:40:00,27.01,27.04,26.96,26.96,287300.0,20.0273,20.0496,19.9902,19.9902,287300.0
2009-09-21 12:50:00,26.95,26.97,26.93,26.94,62000.0,19.9828,19.9976,19.968,19.9754,62000.0
2009-09-21 13:00:00,26.94,26.95,26.89,26.89,65200.0,19.9754,19.9828,19.9383,19.9383,65200.0
2009-09-21 13:10:00,26.9,26.91,26.89,26.91,36800.0,19.9457,19.9532,19.9383,19.9532,36800.0
2009-09-21 13:20:00,26.91,26.94,26.91,26.93,44100.0,19.9532,19.9754,19.9532,19.968,44100.0
2009-09-21 13:30:00,26.94,26.95,26.92,26.93,43600.0,19.9754,19.9828,19.9606,19.968,43600.0
2009-09-21 13:40:00,26.94,26.94,26.92,26.92,89300.0,19.9754,19.9754,19.9606,19.9606,89300.0
2009-09-21 13:50:00,26.92,26.93,26.89,26.91,709000.0,19.9606,19.968,19.9383,19.9532,709000.0
2009-09-21 14:00:00,26.91,26.94,26.91,26.91,78100.0,19.9532,19.9754,19.9532,19.9532,78100.0
2009-09-21 14:10:00,26.9,26.9,26.87,26.89,153300.0,19.9457,19.9457,19.9235,19.9383,153300.0
2009-09-21 14:20:00,26.9,26.92,26.89,26.92,249400.0,19.9457,19.9606,19.9383,19.9606,249400.0
2009-09-21 14:30:00,26.92,26.95,26.91,26.92,112200.0,19.9606,19.9828,19.9532,19.9606,112200.0
2009-09-21 14:40:00,26.92,26.95,26.9,26.95,281400.0,19.9606,19.9828,19.9457,19.9828,281400.0
2009-09-21 14:50:00,26.95,26.95,26.91,26.92,66900.0,19.9828,19.9828,19.9532,19.9606,66900.0
2009-09-21 15:00:00,26.92,26.95,26.91,26.94,53000.0,19.9606,19.9828,19.9532,19.9754,53000.0
2009-09-21 15:10:00,26.93,27.01,26.9,27.0,126000.0,19.968,20.0273,19.9457,20.0199,126000.0
2009-09-21 15:20:00,27.0,27.0,26.96,26.96,72700.0,20.0199,20.0199,19.9902,19.9902,72700.0
2009-09-21 15:30:00,26.96,26.96,26.87,26.89,198300.0,19.9902,19.9902,19.9235,19.9383,198300.0
2009-09-21 15:40:00,26.89,26.92,26.87,26.87,194500.0,19.9383,19.9606,19.9235,19.9235,194500.0
2009-09-21 15:50:00,26.87,26.95,26.85,26.94,609600.0,19.9235,19.9828,19.9087,19.9754,609600.0
2009-09-22 09:30:00,27.16,27.16,27.08,27.13,975000.0,20.1385,20.1385,20.0792,20.1163,975000.0
2009-09-22 09:40:00,27.13,27.19,27.07,27.09,790300.0,20.1163,20.1608,20.0718,20.0866,790300.0
2009-09-22 09:50:00,27.1,27.17,27.09,27.12,446900.0,20.094,20.1459,20.0866,20.1089,446900.0
2009-09-22 10:00:00,27.11,27.13,27.03,27.13,226800.0,20.1015,20.1163,20.0421,20.1163,226800.0
2009-09-22 10:10:00,27.14,27.19,27.13,27.15,409300.0,20.1237,20.1608,20.1163,20.1311,409300.0
2009-09-22 10:20:00,27.15,27.15,27.09,27.1,530900.0,20.1311,20.1311,20.0866,20.094,530900.0
2009-09-22 10:30:00,27.1,27.11,27.02,27.06,213900.0,20.094,20.1015,20.0347,20.0644,213900.0
2009-09-22 10:40:00,27.06,27.09,27.06,27.07,44800.0,20.0644,20.0866,20.0644,20.0718,44800.0
2009-09-22 10:50:00,27.06,27.09,27.03,27.07,95900.0,20.0644,20.0866,20.0421,20.0718,95900.0
2009-09-22 11:00:00,27.07,27.11,27.07,27.11,129100.0,20.0718,20.1015,20.0718,20.1015,129100.0
2009-09-22 11:10:00,27.12,27.17,27.12,27.17,182100.0,20.1089,20.1459,20.1089,20.1459,182100.0
2009-09-22 11:20:00,27.17,27.17,27.14,27.15,84000.0,20.1459,20.1459,20.1237,20.1311,84000.0
2009-09-22 11:30:00,27.14,27.18,27.12,27.14,265900.0,20.1237,20.1534,20.1089,20.1237,265900.0
2009-09-22 11:40:00,27.14,27.17,27.14,27.15,71100.0,20.1237,20.1459,20.1237,20.1311,71100.0
2009-09-22 11:50:00,27.15,27.17,27.14,27.17,34200.0,20.1311,20.1459,20.1237,20.1459,34200.0
2009-09-22 12:00:00,27.17,27.23,27.17,27.22,198000.0,20.1459,20.1904,20.1459,20.183,198000.0
2009-09-22 12:10:00,27.22,27.25,27.22,27.24,84300.0,20.183,20.2053,20.183,20.1978,84300.0
2009-09-22 12:20:00,27.24,27.26,27.23,27.25,158900.0,20.1978,20.2127,20.1904,20.2053,158900.0
2009-09-22 12:30:00,27.25,27.27,27.24,27.24,681900.0,20.2053,20.2201,20.1978,20.1978,681900.0
2009-09-22 12:40:00,27.24,27.25,27.22,27.23,210500.0,20.1978,20.2053,20.183,20.1904,210500.0
2009-09-22 12:50:00,27.23,27.25,27.22,27.22,180800.0,20.1904,20.2053,20.183,20.183,180800.0
2009-09-22 13:00:00,27.23,27.27,27.23,27.26,265900.0,20.1904,20.2201,20.1904,20.2127,265900.0
2009-09-22 13:10:00,27.26,27.28,27.18,27.19,136100.0,20.2127,20.2275,20.1534,20.1608,136100.0
2009-09-22 13:20:00,27.19,27.2,27.14,27.16,86500.0,20.1608,20.1682,20.1237,20.1385,86500.0
2009-09-22 13:30:00,27.16,27.17,27.13,27.13,102600.0,20.1385,20.1459,20.1163,20.1163,102600.0
2009-09-22 13:40:00,27.12,27.16,27.12,27.16,21300.0,20.1089,20.1385,20.1089,20.1385,21300.0
2009-09-22 13:50:00,27.16,27.17,27.15,27.15,63500.0,20.1385,20.1459,20.1311,20.1311,63500.0
2009-09-22 14:00:00,27.16,27.19,27.16,27.17,62700.0,20.1385,20.1608,20.1385,20.1459,62700.0
2009-09-22 14:10:00,27.16,27.18,27.15,27.16,50100.0,20.1385,20.1534,20.1311,20.1385,50100.0
2009-09-22 14:20:00,27.15,27.17,27.14,27.16,47000.0,20.1311,20.1459,20.1237,20.1385,47000.0
2009-09-22 14:30:00,27.16,27.18,27.12,27.13,148100.0,20.1385,20.1534,20.1089,20.1163,148100.0
2009-09-22 14:40:00,27.13,27.18,27.13,27.17,105000.0,20.1163,20.1534,20.1163,20.1459,105000.0
2009-09-22 14:50:00,27.17,27.19,27.16,27.19,39300.0,20.1459,20.1608,20.1385,20.1608,39300.0
2009-09-22 15:00:00,27.19,27.19,27.14,27.16,127800.0,20.1608,20.1608,20.1237,20.1385,127800.0
2009-09-22 15:10:00,27.16,27.16,27.11,27.14,437000.0,20.1385,20.1385,20.1015,20.1237,437000.0
2009-09-22 15:20:00,27.15,27.19,27.14,27.18,119500.0,20.1311,20.1608,20.1237,20.1534,119500.0
2009-09-22 15:30:00,27.18,27.19,27.16,27.19,330600.0,20.1534,20.1608,20.1385,20.1608,330600.0
2009-09-22 15:40:00,27.19,27.23,27.17,27.19,331300.0,20.1608,20.1904,20.1459,20.1608,331300.0
2009-09-22 15:50:00,27.2,27.2,27.13,27.16,717400.0,20.1682,20.1682,20.1163,20.1385,717400.0
2009-09-23 09:30:00,27.29,27.29,27.16,27.22,75400.0,20.2349,20.2349,20.1385,20.183,75400.0
2009-09-23 09:40:00,27.21,27.21,27.15,27.18,88700.0,20.1756,20.1756,20.1311,20.1534,88700.0
2009-09-23 09:50:00,27.2,27.2,27.1,27.11,187600.0,20.1682,20.1682,20.094,20.1015,187600.0
2009-09-23 10:00:00,27.1,27.12,27.07,27.09,256100.0,20.094,20.1089,20.0718,20.0866,256100.0
2009-09-23 10:10:00,27.09,27.15,27.08,27.15,55300.0,20.0866,20.1311,20.0792,20.1311,55300.0
2009-09-23 10:20:00,27.15,27.15,27.1,27.12,94500.0,20.1311,20.1311,20.094,20.1089,94500.0
2009-09-23 10:30:00,27.11,27.14,27.04,27.05,213100.0,20.1015,20.1237,20.0496,20.057,213100.0
2009-09-23 10:40:00,27.04,27.06,27.02,27.06,159300.0,20.0496,20.0644,20.0347,20.0644,159300.0
2009-09-23 10:50:00,27.06,27.09,27.05,27.09,208000.0,20.0644,20.0866,20.057,20.0866,208000.0
2009-09-23 11:00:00,27.09,27.1,27.06,27.08,103300.0,20.0866,20.094,20.0644,20.0792,103300.0
2009-09-23 11:10:00,27.07,27.08,27.05,27.07,33100.0,20.0718,20.0792,20.057,20.0718,33100.0
2009-09-23 11:20:00,27.08,27.11,27.08,27.09,107100.0,20.0792,20.1015,20.0792,20.0866,107100.0
2009-09-23 11:30:00,27.09,27.11,27.08,27.09,80900.0,20.0866,20.1015,20.0792,20.0866,80900.0
2009-09-23 11:40:00,27.09,27.11,27.06,27.08,49100.0,20.0866,20.1015,20.0644,20.0792,49100.0
2009-09-23 11:50:00,27.08,27.11,27.07,27.1,43600.0,20.0792,20.1015,20.0718,20.094,43600.0
2009-09-23 12:00:00,27.1,27.15,27.1,27.13,27700.0,20.094,20.1311,20.094,20.1163,27700.0
2009-09-23 12:10:00,27.14,27.15,27.12,27.14,49100.0,20.1237,20.1311,20.1089,20.1237,49100.0
2009-09-23 12:20:00,27.14,27.16,27.13,27.14,223900.0,20.1237,20.1385,20.1163,20.1237,223900.0
2009-09-23 12:30:00,27.14,27.17,27.13,27.14,39500.0,20.1237,20.1459,20.1163,20.1237,39500.0
2009-09-23 12:40:00,27.14,27.19,27.14,27.18,157200.0,20.1237,20.1608,20.1237,20.1534,157200.0
2009-09-23 12:50:00,27.18,27.19,27.17,27.19,47100.0,20.1534,20.1608,20.1459,20.1608,47100.0
2009-09-23 13:00:00,27.19,27.2,27.17,27.19,179600.0,20.1608,20.1682,20.1459,20.1608,179600.0
2009-09-23 13:10:00,27.18,27.21,27.18,27.21,44200.0,20.1534,20.1756,20.1534,20.1756,44200.0
2009-09-23 13:20:00,27.21,27.22,27.14,27.15,21300.0,20.1756,20.183,20.1237,20.1311,21300.0
2009-09-23 13:30:00,27.15,27.17,27.12,27.16,113600.0,20.1311,20.1459,20.1089,20.1385,113600.0
2009-09-23 13:40:00,27.16,27.17,27.14,27.16,217600.0,20.1385,20.1459,20.1237,20.1385,217600.0
2009-09-23 13:50:00,27.16,27.19,27.14,27.18,37000.0,20.1385,20.1608,20.1237,20.1534,37000.0
2009-09-23 14:00:00,27.18,27.18,27.16,27.16,9600.0,20.1534,20.1534,20.1385,20.1385,9600.0
2009-09-23 14:10:00,27.17,27.3,27.13,27.29,118400.0,20.1459,20.2423,20.1163,20.2349,118400.0
2009-09-23 14:20:00,27.3,27.33,27.21,27.29,338300.0,20.2423,20.2646,20.1756,20.2349,338300.0
2009-09-23 14:30:00,27.29,27.38,27.27,27.35,267200.0,20.2349,20.3017,20.2201,20.2794,267200.0
2009-09-23 14:40:00,27.35,27.36,27.27,27.3,572500.0,20.2794,20.2868,20.2201,20.2423,572500.0
2009-09-23 14:50:00,27.3,27.31,27.13,27.17,295900.0,20.2423,20.2498,20.1163,20.1459,295900.0
2009-09-23 15:00:00,27.17,27.26,27.17,27.25,176400.0,20.1459,20.2127,20.1459,20.2053,176400.0
2009-09-23 15:10:00,27.24,27.24,27.13,27.18,260300.0,20.1978,20.1978,20.1163,20.1534,260300.0
2009-09-23 15:20:00,27.17,27.17,27.07,27.09,219200.0,20.1459,20.1459,20.0718,20.0866,219200.0
2009-09-23 15:30:00,27.09,27.09,27.0,27.05,902100.0,20.0866,20.0866,20.0199,20.057,902100.0
2009-09-23 15:40:00,27.06,27.07,26.97,27.0,433800.0,20.0644,20.0718,19.9976,20.0199,433800.0
2009-09-23 15:50:00,27.0,27.0,26.86,26.9,1277900.0,20.0199,20.0199,19.9161,19.9457,1277900.0
2009-09-24 09:30:00,26.95,27.02,26.91,26.93,458200.0,19.9828,20.0347,19.9532,19.968,458200.0
2009-09-24 09:40:00,26.93,26.97,26.84,26.91,334600.0,19.968,19.9976,19.9013,19.9532,334600.0
2009-09-24 09:50:00,26.92,26.93,26.87,26.91,575500.0,19.9606,19.968,19.9235,19.9532,575500.0
2009-09-24 10:00:00,26.91,26.93,26.59,26.63,1141000.0,19.9532,19.968,19.7159,19.7455,1141000.0
2009-09-24 10:10:00,26.64,26.68,26.5,26.52,610000.0,19.753,19.7826,19.6492,19.664,610000.0
2009-09-24 10:20:00,26.53,26.59,26.46,26.57,282400.0,19.6714,19.7159,19.6195,19.7011,282400.0
2009-09-24 10:30:00,26.57,26.57,26.46,26.47,155800.0,19.7011,19.7011,19.6195,19.6269,155800.0
2009-09-24 10:40:00,26.48,26.5,26.41,26.48,432300.0,19.6343,19.6492,19.5824,19.6343,432300.0
2009-09-24 10:50:00,26.49,26.57,26.48,26.54,161200.0,19.6417,19.7011,19.6343,19.6788,161200.0
2009-09-24 11:00:00,26.54,26.56,26.52,26.54,224700.0,19.6788,19.6936,19.664,19.6788,224700.0
2009-09-24 11:10:00,26.55,26.62,26.55,26.6,612600.0,19.6862,19.7381,19.6862,19.7233,612600.0
2009-09-24 11:20:00,26.6,26.61,26.52,26.55,123500.0,19.7233,19.7307,19.664,19.6862,123500.0
2009-09-24 11:30:00,26.55,26.57,26.45,26.48,418000.0,19.6862,19.7011,19.6121,19.6343,418000.0
2009-09-24 11:40:00,26.48,26.52,26.45,26.5,132500.0,19.6343,19.664,19.6121,19.6492,132500.0
2009-09-24 11:50:00,26.5,26.51,26.43,26.46,102800.0,19.6492,19.6566,19.5973,19.6195,102800.0
2009-09-24 12:00:00,26.46,26.49,26.45,26.49,62400.0,19.6195,19.6417,19.6121,19.6417,62400.0
2009-09-24 12:10:00,26.49,26.5,26.48,26.49,94500.0,19.6417,19.6492,19.6343,19.6417,94500.0
2009-09-24 12:20:00,26.5,26.51,26.45,26.48,117600.0,19.6492,19.6566,19.6121,19.6343,117600.0
2009-09-24 12:30:00,26.48,26.5,26.45,26.48,98600.0,19.6343,19.6492,19.6121,19.6343,98600.0
2009-09-24 12:40:00,26.48,26.5,26.47,26.49,181800.0,19.6343,19.6492,19.6269,19.6417,181800.0
2009-09-24 12:50:00,26.49,26.52,26.44,26.45,73500.0,19.6417,19.664,19.6047,19.6121,73500.0
2009-09-24 13:00:00,26.45,26.52,26.45,26.51,220800.0,19.6121,19.664,19.6121,19.6566,220800.0
2009-09-24 13:10:00,26.51,26.54,26.46,26.46,89100.0,19.6566,19.6788,19.6195,19.6195,89100.0
2009-09-24 13:20:00,26.46,26.49,26.45,26.47,40900.0,19.6195,19.6417,19.6121,19.6269,40900.0
2009-09-24 13:30:00,26.48,26.5,26.44,26.45,114600.0,19.6343,19.6492,19.6047,19.6121,114600.0
2009-09-24 13:40:00,26.46,26.46,26.39,26.45,390200.0,19.6195,19.6195,19.5676,19.6121,390200.0
2009-09-24 13:50:00,26.45,26.46,26.41,26.43,70900.0,19.6121,19.6195,19.5824,19.5973,70900.0
2009-09-24 14:00:00,26.42,26.46,26.41,26.42,106300.0,19.5898,19.6195,19.5824,19.5898,106300.0
2009-09-24 14:10:00,26.42,26.44,26.39,26.44,74300.0,19.5898,19.6047,19.5676,19.6047,74300.0
2009-09-24 14:20:00,26.44,26.45,26.35,26.4,130400.0,19.6047,19.6121,19.5379,19.575,130400.0
2009-09-24 14:30:00,26.41,26.47,26.41,26.47,156200.0,19.5824,19.6269,19.5824,19.6269,156200.0
2009-09-24 14:40:00,26.46,26.47,26.4,26.42,160900.0,19.6195,19.6269,19.575,19.5898,160900.0
2009-09-24 14:50:00,26.42,26.52,26.42,26.52,130800.0,19.5898,19.664,19.5898,19.664,130800.0
2009-09-24 15:00:00,26.52,26.55,26.48,26.5,70600.0,19.664,19.6862,19.6343,19.6492,70600.0
2009-09-24 15:10:00,26.49,26.58,26.48,26.54,63300.0,19.6417,19.7085,19.6343,19.6788,63300.0
2009-09-24 15:20:00,26.54,26.59,26.52,26.53,283700.0,19.6788,19.7159,19.664,19.6714,283700.0
2009-09-24 15:30:00,26.53,26.57,26.47,26.48,488100.0,19.6714,19.7011,19.6269,19.6343,488100.0
2009-09-24 15:40:00,26.48,26.54,26.47,26.52,253600.0,19.6343,19.6788,19.6269,19.664,253600.0
2009-09-24 15:50:00,26.52,26.58,26.49,26.5,1352000.0,19.664,19.7085,19.6417,19.6492,1352000.0
2009-09-25 09:30:00,26.39,26.42,26.28,26.29,248300.0,19.5676,19.5898,19.486,19.4934,248300.0
2009-09-25 09:40:00,26.29,26.48,26.27,26.4,130200.0,19.4934,19.6343,19.4786,19.575,130200.0
2009-09-25 09:50:00,26.4,26.47,26.29,26.4,1044000.0,19.575,19.6269,19.4934,19.575,1044000.0
2009-09-25 10:00:00,26.38,26.47,26.29,26.47,688200.0,19.5602,19.6269,19.4934,19.6269,688200.0
2009-09-25 10:10:00,26.47,26.47,26.38,26.4,131600.0,19.6269,19.6269,19.5602,19.575,131600.0
2009-09-25 10:20:00,26.41,26.43,26.31,26.35,381500.0,19.5824,19.5973,19.5083,19.5379,381500.0
2009-09-25 10:30:00,26.35,26.37,26.25,26.25,78100.0,19.5379,19.5528,19.4638,19.4638,78100.0
2009-09-25 10:40:00,26.24,26.3,26.23,26.25,245500.0,19.4564,19.5009,19.449,19.4638,245500.0
2009-09-25 10:50:00,26.27,26.28,26.23,26.28,277600.0,19.4786,19.486,19.449,19.486,277600.0
2009-09-25 11:00:00,26.27,26.32,26.25,26.3,207700.0,19.4786,19.5157,19.4638,19.5009,207700.0
2009-09-25 11:10:00,26.29,26.29,26.22,26.25,214700.0,19.4934,19.4934,19.4415,19.4638,214700.0
2009-09-25 11:20:00,26.25,26.29,26.25,26.28,105800.0,19.4638,19.4934,19.4638,19.486,105800.0
2009-09-25 11:30:00,26.28,26.29,26.24,26.29,84200.0,19.486,19.4934,19.4564,19.4934,84200.0
2009-09-25 11:40:00,26.28,26.31,26.16,26.27,287300.0,19.486,19.5083,19.3971,19.4786,287300.0
2009-09-25 11:50:00,26.27,26.29,26.2,26.22,94500.0,19.4786,19.4934,19.4267,19.4415,94500.0
2009-09-25 12:00:00,26.21,26.24,26.18,26.22,188600.0,19.4341,19.4564,19.4119,19.4415,188600.0
2009-09-25 12:10:00,26.22,26.23,26.11,26.13,195100.0,19.4415,19.449,19.36,19.3748,195100.0
2009-09-25 12:20:00,26.12,26.13,26.07,26.12,581800.0,19.3674,19.3748,19.3303,19.3674,581800.0
2009-09-25 12:30:00,26.11,26.14,26.1,26.11,118600.0,19.36,19.3822,19.3526,19.36,118600.0
2009-09-25 12:40:00,26.1,26.12,26.09,26.11,56500.0,19.3526,19.3674,19.3451,19.36,56500.0
2009-09-25 12:50:00,26.12,26.15,26.12,26.12,172700.0,19.3674,19.3896,19.3674,19.3674,172700.0
2009-09-25 13:00:00,26.12,26.14,26.1,26.13,52600.0,19.3674,19.3822,19.3526,19.3748,52600.0
2009-09-25 13:10:00,26.13,26.14,26.1,26.12,73600.0,19.3748,19.3822,19.3526,19.3674,73600.0
2009-09-25 13:20:00,26.12,26.19,26.1,26.19,166200.0,19.3674,19.4193,19.3526,19.4193,166200.0
2009-09-25 13:30:00,26.18,26.18,26.16,26.17,214400.0,19.4119,19.4119,19.3971,19.4045,214400.0
2009-09-25 13:40:00,26.18,26.2,26.17,26.18,77200.0,19.4119,19.4267,19.4045,19.4119,77200.0
2009-09-25 13:50:00,26.18,26.26,26.18,26.25,257900.0,19.4119,19.4712,19.4119,19.4638,257900.0
2009-09-25 14:00:00,26.26,26.3,26.26,26.28,129900.0,19.4712,19.5009,19.4712,19.486,129900.0
2009-09-25 14:10:00,26.26,26.28,26.24,26.24,118800.0,19.4712,19.486,19.4564,19.4564,118800.0
2009-09-25 14:20:00,26.24,26.27,26.24,26.24,32600.0,19.4564,19.4786,19.4564,19.4564,32600.0
2009-09-25 14:30:00,26.22,26.26,26.21,26.26,109100.0,19.4415,19.4712,19.4341,19.4712,109100.0
2009-09-25 14:40:00,26.26,26.27,26.23,26.23,48000.0,19.4712,19.4786,19.449,19.449,48000.0
2009-09-25 14:50:00,26.22,26.3,26.22,26.29,64000.0,19.4415,19.5009,19.4415,19.4934,64000.0
2009-09-25 15:00:00,26.29,26.29,26.26,26.26,135100.0,19.4934,19.4934,19.4712,19.4712,135100.0
2009-09-25 15:10:00,26.26,26.27,26.24,26.25,47600.0,19.4712,19.4786,19.4564,19.4638,47600.0
2009-09-25 15:20:00,26.25,26.29,26.25,26.27,63100.0,19.4638,19.4934,19.4638,19.4786,63100.0
2009-09-25 15:30:00,26.27,26.28,26.23,26.23,84900.0,19.4786,19.486,19.449,19.449,84900.0
2009-09-25 15:40:00,26.23,26.24,26.18,26.24,241000.0,19.449,19.4564,19.4119,19.4564,241000.0
2009-09-25 15:50:00,26.24,26.28,26.22,26.22,676500.0,19.4564,19.486,19.4415,19.4415,676500.0
2009-09-28 09:30:00,26.29,26.42,26.29,26.33,312600.0,19.4934,19.5898,19.4934,19.5231,312600.0
2009-09-28 09:40:00,26.33,26.54,26.31,26.53,369000.0,19.5231,19.6788,19.5083,19.6714,369000.0
2009-09-28 09:50:00,26.54,26.59,26.49,26.55,209400.0,19.6788,19.7159,19.6417,19.6862,209400.0
2009-09-28 10:00:00,26.55,26.66,26.55,26.64,203100.0,19.6862,19.7678,19.6862,19.753,203100.0
2009-09-28 10:10:00,26.64,26.66,26.59,26.59,193800.0,19.753,19.7678,19.7159,19.7159,193800.0
2009-09-28 10:20:00,26.59,26.61,26.57,26.6,59500.0,19.7159,19.7307,19.7011,19.7233,59500.0
2009-09-28 10:30:00,26.61,26.69,26.61,26.64,197700.0,19.7307,19.79,19.7307,19.753,197700.0
2009-09-28 10:40:00,26.65,26.66,26.61,26.61,48600.0,19.7604,19.7678,19.7307,19.7307,48600.0
2009-09-28 10:50:00,26.61,26.63,26.6,26.62,54000.0,19.7307,19.7455,19.7233,19.7381,54000.0
2009-09-28 11:00:00,26.62,26.66,26.62,26.65,36500.0,19.7381,19.7678,19.7381,19.7604,36500.0
2009-09-28 11:10:00,26.64,26.64,26.61,26.62,81400.0,19.753,19.753,19.7307,19.7381,81400.0
2009-09-28 11:20:00,26.62,26.65,26.62,26.64,89700.0,19.7381,19.7604,19.7381,19.753,89700.0
2009-09-28 11:30:00,26.64,26.68,26.64,26.64,117200.0,19.753,19.7826,19.753,19.753,117200.0
2009-09-28 11:40:00,26.65,26.68,26.64,26.66,102900.0,19.7604,19.7826,19.753,19.7678,102900.0
2009-09-28 11:50:00,26.66,26.69,26.66,26.66,30900.0,19.7678,19.79,19.7678,19.7678,30900.0
2009-09-28 12:00:00,26.67,26.71,26.66,26.69,197900.0,19.7752,19.8049,19.7678,19.79,197900.0
2009-09-28 12:10:00,26.69,26.69,26.67,26.68,42600.0,19.79,19.79,19.7752,19.7826,42600.0
2009-09-28 12:20:00,26.67,26.7,26.67,26.69,249000.0,19.7752,19.7974,19.7752,19.79,249000.0
2009-09-28 12:30:00,26.7,26.7,26.68,26.68,48800.0,19.7974,19.7974,19.7826,19.7826,48800.0
2009-09-28 12:40:00,26.68,26.71,26.68,26.71,47400.0,19.7826,19.8049,19.7826,19.8049,47400.0
2009-09-28 12:50:00,26.71,26.71,26.65,26.65,51300.0,19.8049,19.8049,19.7604,19.7604,51300.0
2009-09-28 13:00:00,26.66,26.67,26.65,26.67,75600.0,19.7678,19.7752,19.7604,19.7752,75600.0
2009-09-28 13:10:00,26.67,26.7,26.66,26.69,162700.0,19.7752,19.7974,19.7678,19.79,162700.0
2009-09-28 13:20:00,26.69,26.72,26.68,26.72,52400.0,19.79,19.8123,19.7826,19.8123,52400.0
2009-09-28 13:30:00,26.72,26.75,26.72,26.73,31400.0,19.8123,19.8345,19.8123,19.8197,31400.0
2009-09-28 13:40:00,26.73,26.78,26.73,26.76,78400.0,19.8197,19.8568,19.8197,19.8419,78400.0
2009-09-28 13:50:00,26.75,26.76,26.7,26.71,86700.0,19.8345,19.8419,19.7974,19.8049,86700.0
2009-09-28 14:00:00,26.71,26.74,26.68,26.69,81200.0,19.8049,19.8271,19.7826,19.79,81200.0
2009-09-28 14:10:00,26.69,26.72,26.67,26.72,65500.0,19.79,19.8123,19.7752,19.8123,65500.0
2009-09-28 14:20:00,26.71,26.73,26.69,26.72,42100.0,19.8049,19.8197,19.79,19.8123,42100.0
2009-09-28 14:30:00,26.71,26.73,26.68,26.7,354000.0,19.8049,19.8197,19.7826,19.7974,354000.0
2009-09-28 14:40:00,26.71,26.73,26.7,26.7,47400.0,19.8049,19.8197,19.7974,19.7974,47400.0
2009-09-28 14:50:00,26.71,26.72,26.66,26.66,24000.0,19.8049,19.8123,19.7678,19.7678,24000.0
2009-09-28 15:00:00,26.67,26.67,26.64,26.66,39400.0,19.7752,19.7752,19.753,19.7678,39400.0
2009-09-28 15:10:00,26.66,26.67,26.63,26.65,67500.0,19.7678,19.7752,19.7455,19.7604,67500.0
2009-09-28 15:20:00,26.65,26.69,26.65,26.66,60100.0,19.7604,19.79,19.7604,19.7678,60100.0
2009-09-28 15:30:00,26.67,26.68,26.63,26.65,132900.0,19.7752,19.7826,19.7455,19.7604,132900.0
2009-09-28 15:40:00,26.66,26.66,26.58,26.59,423900.0,19.7678,19.7678,19.7085,19.7159,423900.0
2009-09-28 15:50:00,26.59,26.65,26.58,26.65,1026900.0,19.7159,19.7604,19.7085,19.7604,1026900.0
2009-09-29 09:30:00,26.77,26.88,26.7,26.81,577300.0,19.8494,19.9309,19.7974,19.879,577300.0
2009-09-29 09:40:00,26.82,26.89,26.77,26.77,678800.0,19.8864,19.9383,19.8494,19.8494,678800.0
2009-09-29 09:50:00,26.77,26.91,26.76,26.86,396500.0,19.8494,19.9532,19.8419,19.9161,396500.0
2009-09-29 10:00:00,26.85,26.9,26.6,26.74,1904000.0,19.9087,19.9457,19.7233,19.8271,1904000.0
2009-09-29 10:10:00,26.74,26.79,26.69,26.74,528600.0,19.8271,19.8642,19.79,19.8271,528600.0
2009-09-29 10:20:00,26.73,26.74,26.68,26.73,573000.0,19.8197,19.8271,19.7826,19.8197,573000.0
2009-09-29 10:30:00,26.73,26.81,26.73,26.81,262000.0,19.8197,19.879,19.8197,19.879,262000.0
2009-09-29 10:40:00,26.81,26.83,26.73,26.77,206000.0,19.879,19.8938,19.8197,19.8494,206000.0
2009-09-29 10:50:00,26.76,26.78,26.65,26.66,328000.0,19.8419,19.8568,19.7604,19.7678,328000.0
2009-09-29 11:00:00,26.66,26.68,26.62,26.67,511800.0,19.7678,19.7826,19.7381,19.7752,511800.0
2009-09-29 11:10:00,26.67,26.68,26.64,26.66,203300.0,19.7752,19.7826,19.753,19.7678,203300.0
2009-09-29 11:20:00,26.66,26.7,26.63,26.7,182200.0,19.7678,19.7974,19.7455,19.7974,182200.0
2009-09-29 11:30:00,26.71,26.71,26.67,26.67,70200.0,19.8049,19.8049,19.7752,19.7752,70200.0
2009-09-29 11:40:00,26.67,26.68,26.59,26.64,658800.0,19.7752,19.7826,19.7159,19.753,658800.0
2009-09-29 11:50:00,26.64,26.67,26.61,26.65,582000.0,19.753,19.7752,19.7307,19.7604,582000.0
2009-09-29 12:00:00,26.65,26.69,26.65,26.69,154800.0,19.7604,19.79,19.7604,19.79,154800.0
2009-09-29 12:10:00,26.69,26.72,26.66,26.69,346000.0,19.79,19.8123,19.7678,19.79,346000.0
2009-09-29 12:20:00,26.69,26.69,26.61,26.64,335300.0,19.79,19.79,19.7307,19.753,335300.0
2009-09-29 12:30:00,26.64,26.68,26.64,26.67,43500.0,19.753,19.7826,19.753,19.7752,43500.0
2009-09-29 12:40:00,26.67,26.69,26.67,26.68,37700.0,19.7752,19.79,19.7752,19.7826,37700.0
2009-09-29 12:50:00,26.68,26.72,26.68,26.71,163000.0,19.7826,19.8123,19.7826,19.8049,163000.0
2009-09-29 13:00:00,26.71,26.77,26.71,26.76,70300.0,19.8049,19.8494,19.8049,19.8419,70300.0
2009-09-29 13:10:00,26.75,26.77,26.73,26.74,328200.0,19.8345,19.8494,19.8197,19.8271,328200.0
2009-09-29 13:20:00,26.74,26.77,26.73,26.76,391900.0,19.8271,19.8494,19.8197,19.8419,391900.0
2009-09-29 13:30:00,26.75,26.76,26.73,26.75,91500.0,19.8345,19.8419,19.8197,19.8345,91500.0
2009-09-29 13:40:00,26.75,26.76,26.73,26.74,59400.0,19.8345,19.8419,19.8197,19.8271,59400.0
2009-09-29 13:50:00,26.74,26.77,26.74,26.76,369800.0,19.8271,19.8494,19.8271,19.8419,369800.0
2009-09-29 14:00:00,26.76,26.76,26.71,26.71,47300.0,19.8419,19.8419,19.8049,19.8049,47300.0
2009-09-29 14:10:00,26.72,26.73,26.71,26.73,54300.0,19.8123,19.8197,19.8049,19.8197,54300.0
2009-09-29 14:20:00,26.72,26.73,26.71,26.72,58200.0,19.8123,19.8197,19.8049,19.8123,58200.0
2009-09-29 14:30:00,26.72,26.72,26.65,26.66,72500.0,19.8123,19.8123,19.7604,19.7678,72500.0
2009-09-29 14:40:00,26.67,26.68,26.66,26.68,53300.0,19.7752,19.7826,19.7678,19.7826,53300.0
2009-09-29 14:50:00,26.68,26.72,26.67,26.69,92300.0,19.7826,19.8123,19.7752,19.79,92300.0
2009-09-29 15:00:00,26.69,26.7,26.67,26.69,221400.0,19.79,19.7974,19.7752,19.79,221400.0
2009-09-29 15:10:00,26.68,26.69,26.65,26.67,122100.0,19.7826,19.79,19.7604,19.7752,122100.0
2009-09-29 15:20:00,26.68,26.71,26.63,26.64,254000.0,19.7826,19.8049,19.7455,19.753,254000.0
2009-09-29 15:30:00,26.63,26.66,26.61,26.65,193700.0,19.7455,19.7678,19.7307,19.7604,193700.0
2009-09-29 15:40:00,26.65,26.67,26.62,26.62,722600.0,19.7604,19.7752,19.7381,19.7381,722600.0
2009-09-29 15:50:00,26.62,26.63,26.58,26.6,769600.0,19.7381,19.7455,19.7085,19.7233,769600.0
2009-09-30 09:30:00,26.72,26.72,26.62,26.67,642200.0,19.8123,19.8123,19.7381,19.7752,642200.0
2009-09-30 09:40:00,26.66,26.66,26.25,26.25,1323200.0,19.7678,19.7678,19.4638,19.4638,1323200.0
2009-09-30 09:50:00,26.25,26.27,26.09,26.14,397600.0,19.4638,19.4786,19.3451,19.3822,397600.0
2009-09-30 10:00:00,26.13,26.19,26.09,26.1,422100.0,19.3748,19.4193,19.3451,19.3526,422100.0
2009-09-30 10:10:00,26.11,26.18,26.09,26.16,175800.0,19.36,19.4119,19.3451,19.3971,175800.0
2009-09-30 10:20:00,26.16,26.2,26.11,26.19,677400.0,19.3971,19.4267,19.36,19.4193,677400.0
2009-09-30 10:30:00,26.19,26.22,26.15,26.17,534000.0,19.4193,19.4415,19.3896,19.4045,534000.0
2009-09-30 10:40:00,26.16,26.18,26.13,26.13,394000.0,19.3971,19.4119,19.3748,19.3748,394000.0
2009-09-30 10:50:00,26.14,26.2,26.14,26.18,305500.0,19.3822,19.4267,19.3822,19.4119,305500.0
2009-09-30 11:00:00,26.19,26.29,26.18,26.26,286400.0,19.4193,19.4934,19.4119,19.4712,286400.0
2009-09-30 11:10:00,26.25,26.3,26.25,26.28,667700.0,19.4638,19.5009,19.4638,19.486,667700.0
2009-09-30 11:20:00,26.27,26.33,26.27,26.32,98400.0,19.4786,19.5231,19.4786,19.5157,98400.0
2009-09-30 11:30:00,26.31,26.35,26.29,26.29,200700.0,19.5083,19.5379,19.4934,19.4934,200700.0
2009-09-30 11:40:00,26.28,26.28,26.24,26.25,73100.0,19.486,19.486,19.4564,19.4638,73100.0
2009-09-30 11:50:00,26.25,26.36,26.25,26.34,178700.0,19.4638,19.5453,19.4638,19.5305,178700.0
2009-09-30 12:00:00,26.33,26.35,26.31,26.31,81100.0,19.5231,19.5379,19.5083,19.5083,81100.0
2009-09-30 12:10:00,26.32,26.39,26.31,26.33,284400.0,19.5157,19.5676,19.5083,19.5231,284400.0
2009-09-30 12:20:00,26.33,26.39,26.33,26.36,102600.0,19.5231,19.5676,19.5231,19.5453,102600.0
2009-09-30 12:30:00,26.36,26.42,26.36,26.39,101600.0,19.5453,19.5898,19.5453,19.5676,101600.0
2009-09-30 12:40:00,26.39,26.5,26.39,26.47,459100.0,19.5676,19.6492,19.5676,19.6269,459100.0
2009-09-30 12:50:00,26.47,26.57,26.47,26.54,1253800.0,19.6269,19.7011,19.6269,19.6788,1253800.0
2009-09-30 13:00:00,26.55,26.71,26.55,26.64,697200.0,19.6862,19.8049,19.6862,19.753,697200.0
2009-09-30 13:10:00,26.64,26.65,26.59,26.59,241100.0,19.753,19.7604,19.7159,19.7159,241100.0
2009-09-30 13:20:00,26.6,26.62,26.58,26.58,93300.0,19.7233,19.7381,19.7085,19.7085,93300.0
2009-09-30 13:30:00,26.58,26.59,26.52,26.52,127100.0,19.7085,19.7159,19.664,19.664,127100.0
2009-09-30 13:40:00,26.52,26.53,26.46,26.49,394200.0,19.664,19.6714,19.6195,19.6417,394200.0
2009-09-30 13:50:00,26.5,26.54,26.48,26.49,93100.0,19.6492,19.6788,19.6343,19.6417,93100.0
2009-09-30 14:00:00,26.49,26.51,26.44,26.5,63900.0,19.6417,19.6566,19.6047,19.6492,63900.0
2009-09-30 14:10:00,26.5,26.54,26.49,26.53,958200.0,19.6492,19.6788,19.6417,19.6714,958200.0
2009-09-30 14:20:00,26.53,26.55,26.5,26.53,71700.0,19.6714,19.6862,19.6492,19.6714,71700.0
2009-09-30 14:30:00,26.52,26.54,26.49,26.52,362400.0,19.664,19.6788,19.6417,19.664,362400.0
2009-09-30 14:40:00,26.52,26.59,26.51,26.51,145400.0,19.664,19.7159,19.6566,19.6566,145400.0
2009-09-30 14:50:00,26.51,26.51,26.4,26.4,208600.0,19.6566,19.6566,19.575,19.575,208600.0
2009-09-30 15:00:00,26.41,26.41,26.28,26.31,307800.0,19.5824,19.5824,19.486,19.5083,307800.0
2009-09-30 15:10:00,26.32,26.32,26.24,26.32,267800.0,19.5157,19.5157,19.4564,19.5157,267800.0
2009-09-30 15:20:00,26.32,26.34,26.25,26.27,274200.0,19.5157,19.5305,19.4638,19.4786,274200.0
2009-09-30 15:30:00,26.27,26.38,26.26,26.34,264500.0,19.4786,19.5602,19.4712,19.5305,264500.0
2009-09-30 15:40:00,26.35,26.41,26.32,26.4,636800.0,19.5379,19.5824,19.5157,19.575,636800.0
2009-09-30 15:50:00,26.4,26.45,26.34,26.35,1681800.0,19.575,19.6121,19.5305,19.5379,1681800.0
2009-10-01 09:30:00,26.13,26.36,26.13,26.23,399000.0,19.3748,19.5453,19.3748,19.449,399000.0
2009-10-01 09:40:00,26.22,26.23,26.14,26.2,423500.0,19.4415,19.449,19.3822,19.4267,423500.0
2009-10-01 09:50:00,26.2,26.21,26.11,26.17,397500.0,19.4267,19.4341,19.36,19.4045,397500.0
2009-10-01 10:00:00,26.17,26.25,25.9,25.92,1184000.0,19.4045,19.4638,19.2043,19.2191,1184000.0
2009-10-01 10:10:00,25.91,26.0,25.9,26.0,288900.0,19.2117,19.2784,19.2043,19.2784,288900.0
2009-10-01 10:20:00,26.0,26.06,25.99,26.01,247600.0,19.2784,19.3229,19.271,19.2858,247600.0
2009-10-01 10:30:00,26.0,26.09,25.97,26.02,240100.0,19.2784,19.3451,19.2562,19.2932,240100.0
2009-10-01 10:40:00,26.02,26.07,25.99,26.02,186900.0,19.2932,19.3303,19.271,19.2932,186900.0
2009-10-01 10:50:00,26.02,26.08,25.99,26.03,310800.0,19.2932,19.3377,19.271,19.3007,310800.0
2009-10-01 11:00:00,26.03,26.03,25.88,25.89,440100.0,19.3007,19.3007,19.1894,19.1969,440100.0
2009-10-01 11:10:00,25.89,25.91,25.87,25.89,221000.0,19.1969,19.2117,19.182,19.1969,221000.0
2009-10-01 11:20:00,25.88,25.9,25.8,25.82,815500.0,19.1894,19.2043,19.1301,19.1449,815500.0
2009-10-01 11:30:00,25.83,25.84,25.76,25.77,885800.0,19.1524,19.1598,19.1005,19.1079,885800.0
2009-10-01 11:40:00,25.77,25.8,25.76,25.78,335000.0,19.1079,19.1301,19.1005,19.1153,335000.0
2009-10-01 11:50:00,25.78,25.81,25.76,25.8,593900.0,19.1153,19.1375,19.1005,19.1301,593900.0
2009-10-01 12:00:00,25.79,25.81,25.76,25.81,251200.0,19.1227,19.1375,19.1005,19.1375,251200.0
2009-10-01 12:10:00,25.81,25.87,25.81,25.87,211500.0,19.1375,19.182,19.1375,19.182,211500.0
2009-10-01 12:20:00,25.86,25.91,25.86,25.9,112400.0,19.1746,19.2117,19.1746,19.2043,112400.0
2009-10-01 12:30:00,25.9,25.93,25.9,25.91,87600.0,19.2043,19.2265,19.2043,19.2117,87600.0
2009-10-01 12:40:00,25.9,25.92,25.87,25.9,180400.0,19.2043,19.2191,19.182,19.2043,180400.0
2009-10-01 12:50:00,25.91,25.92,25.88,25.9,125500.0,19.2117,19.2191,19.1894,19.2043,125500.0
2009-10-01 13:00:00,25.9,25.9,25.83,25.83,195000.0,19.2043,19.2043,19.1524,19.1524,195000.0
2009-10-01 13:10:00,25.84,25.87,25.8,25.82,282300.0,19.1598,19.182,19.1301,19.1449,282300.0
2009-10-01 13:20:00,25.81,25.85,25.78,25.82,285200.0,19.1375,19.1672,19.1153,19.1449,285200.0
2009-10-01 13:30:00,25.82,25.85,25.8,25.85,150800.0,19.1449,19.1672,19.1301,19.1672,150800.0
2009-10-01 13:40:00,25.85,25.91,25.84,25.91,712700.0,19.1672,19.2117,19.1598,19.2117,712700.0
2009-10-01 13:50:00,25.91,25.91,25.84,25.86,99900.0,19.2117,19.2117,19.1598,19.1746,99900.0
2009-10-01 14:00:00,25.86,25.92,25.84,25.92,457000.0,19.1746,19.2191,19.1598,19.2191,457000.0
2009-10-01 14:10:00,25.91,25.94,25.89,25.89,376100.0,19.2117,19.2339,19.1969,19.1969,376100.0
2009-10-01 14:20:00,25.89,25.93,25.88,25.92,612700.0,19.1969,19.2265,19.1894,19.2191,612700.0
2009-10-01 14:30:00,25.91,25.92,25.86,25.9,232400.0,19.2117,19.2191,19.1746,19.2043,232400.0
2009-10-01 14:40:00,25.89,25.9,25.83,25.9,607300.0,19.1969,19.2043,19.1524,19.2043,607300.0
2009-10-01 14:50:00,25.9,25.91,25.88,25.88,129900.0,19.2043,19.2117,19.1894,19.1894,129900.0
2009-10-01 15:00:00,25.88,25.88,25.84,25.84,386800.0,19.1894,19.1894,19.1598,19.1598,386800.0
2009-10-01 15:10:00,25.84,25.9,25.84,25.9,519900.0,19.1598,19.2043,19.1598,19.2043,519900.0
2009-10-01 15:20:00,25.9,25.9,25.83,25.84,960800.0,19.2043,19.2043,19.1524,19.1598,960800.0
2009-10-01 15:30:00,25.83,25.88,25.82,25.86,1517000.0,19.1524,19.1894,19.1449,19.1746,1517000.0
2009-10-01 15:40:00,25.86,25.89,25.81,25.83,568400.0,19.1746,19.1969,19.1375,19.1524,568400.0
2009-10-01 15:50:00,25.82,25.83,25.67,25.67,2087900.0,19.1449,19.1524,19.0337,19.0337,2087900.0
2009-10-02 09:30:00,25.33,25.45,25.27,25.34,1321900.0,18.7816,18.8706,18.7371,18.789,1321900.0
2009-10-02 09:40:00,25.35,25.42,25.29,25.4,909800.0,18.7965,18.8484,18.752,18.8335,909800.0
2009-10-02 09:50:00,25.4,25.44,25.32,25.32,907000.0,18.8335,18.8632,18.7742,18.7742,907000.0
2009-10-02 10:00:00,25.32,25.46,25.26,25.31,1282200.0,18.7742,18.878,18.7297,18.7668,1282200.0
2009-10-02 10:10:00,25.31,25.4,25.31,25.32,773700.0,18.7668,18.8335,18.7668,18.7742,773700.0
2009-10-02 10:20:00,25.33,25.48,25.32,25.45,584200.0,18.7816,18.8928,18.7742,18.8706,584200.0
2009-10-02 10:30:00,25.45,25.56,25.43,25.5,660800.0,18.8706,18.9522,18.8558,18.9077,660800.0
2009-10-02 10:40:00,25.51,25.52,25.42,25.42,532500.0,18.9151,18.9225,18.8484,18.8484,532500.0
2009-10-02 10:50:00,25.42,25.44,25.35,25.39,334100.0,18.8484,18.8632,18.7965,18.8261,334100.0
2009-10-02 11:00:00,25.39,25.42,25.37,25.37,308100.0,18.8261,18.8484,18.8113,18.8113,308100.0
2009-10-02 11:10:00,25.37,25.41,25.35,25.37,253600.0,18.8113,18.8409,18.7965,18.8113,253600.0
2009-10-02 11:20:00,25.38,25.42,25.36,25.39,89900.0,18.8187,18.8484,18.8039,18.8261,89900.0
2009-10-02 11:30:00,25.39,25.47,25.35,25.38,252000.0,18.8261,18.8854,18.7965,18.8187,252000.0
2009-10-02 11:40:00,25.36,25.38,25.32,25.38,181500.0,18.8039,18.8187,18.7742,18.8187,181500.0
2009-10-02 11:50:00,25.38,25.41,25.33,25.36,167400.0,18.8187,18.8409,18.7816,18.8039,167400.0
2009-10-02 12:00:00,25.36,25.45,25.36,25.42,88900.0,18.8039,18.8706,18.8039,18.8484,88900.0
2009-10-02 12:10:00,25.43,25.45,25.4,25.44,127100.0,18.8558,18.8706,18.8335,18.8632,127100.0
2009-10-02 12:20:00,25.44,25.48,25.42,25.47,597400.0,18.8632,18.8928,18.8484,18.8854,597400.0
2009-10-02 12:30:00,25.48,25.5,25.44,25.45,106600.0,18.8928,18.9077,18.8632,18.8706,106600.0
2009-10-02 12:40:00,25.46,25.49,25.38,25.42,148100.0,18.878,18.9003,18.8187,18.8484,148100.0
2009-10-02 12:50:00,25.42,25.47,25.41,25.46,651900.0,18.8484,18.8854,18.8409,18.878,651900.0
2009-10-02 13:00:00,25.46,25.5,25.44,25.46,106400.0,18.878,18.9077,18.8632,18.878,106400.0
2009-10-02 13:10:00,25.46,25.5,25.45,25.46,144100.0,18.878,18.9077,18.8706,18.878,144100.0
2009-10-02 13:20:00,25.46,25.48,25.45,25.47,31600.0,18.878,18.8928,18.8706,18.8854,31600.0
2009-10-02 13:30:00,25.48,25.5,25.45,25.46,71800.0,18.8928,18.9077,18.8706,18.878,71800.0
2009-10-02 13:40:00,25.46,25.49,25.44,25.49,70800.0,18.878,18.9003,18.8632,18.9003,70800.0
2009-10-02 13:50:00,25.49,25.49,25.39,25.39,2851500.0,18.9003,18.9003,18.8261,18.8261,2851500.0
2009-10-02 14:00:00,25.39,25.44,25.36,25.42,116300.0,18.8261,18.8632,18.8039,18.8484,116300.0
2009-10-02 14:10:00,25.43,25.47,25.41,25.47,40500.0,18.8558,18.8854,18.8409,18.8854,40500.0
2009-10-02 14:20:00,25.47,25.49,25.35,25.47,872400.0,18.8854,18.9003,18.7965,18.8854,872400.0
2009-10-02 14:30:00,25.48,25.5,25.48,25.49,107600.0,18.8928,18.9077,18.8928,18.9003,107600.0
2009-10-02 14:40:00,25.48,25.48,25.44,25.46,45700.0,18.8928,18.8928,18.8632,18.878,45700.0
2009-10-02 14:50:00,25.46,25.49,25.44,25.45,201500.0,18.878,18.9003,18.8632,18.8706,201500.0
2009-10-02 15:00:00,25.46,25.47,25.42,25.45,215300.0,18.878,18.8854,18.8484,18.8706,215300.0
2009-10-02 15:10:00,25.45,25.45,25.4,25.42,110100.0,18.8706,18.8706,18.8335,18.8484,110100.0
2009-10-02 15:20:00,25.41,25.43,25.4,25.41,72700.0,18.8409,18.8558,18.8335,18.8409,72700.0
2009-10-02 15:30:00,25.41,25.45,25.4,25.41,354100.0,18.8409,18.8706,18.8335,18.8409,354100.0
2009-10-02 15:40:00,25.41,25.44,25.4,25.41,375400.0,18.8409,18.8632,18.8335,18.8409,375400.0
2009-10-02 15:50:00,25.42,25.42,25.33,25.35,1391200.0,18.8484,18.8484,18.7816,18.7965,1391200.0
2009-10-05 09:30:00,25.47,25.52,25.38,25.51,623600.0,18.8854,18.9225,18.8187,18.9151,623600.0
2009-10-05 09:40:00,25.53,25.67,25.5,25.62,492000.0,18.9299,19.0337,18.9077,18.9967,492000.0
2009-10-05 09:50:00,25.62,25.71,25.61,25.65,298800.0,18.9967,19.0634,18.9892,19.0189,298800.0
2009-10-05 10:00:00,25.65,25.76,25.45,25.5,1113700.0,19.0189,19.1005,18.8706,18.9077,1113700.0
2009-10-05 10:10:00,25.5,25.57,25.46,25.57,339600.0,18.9077,18.9596,18.878,18.9596,339600.0
2009-10-05 10:20:00,25.57,25.62,25.54,25.61,458700.0,18.9596,18.9967,18.9373,18.9892,458700.0
2009-10-05 10:30:00,25.62,25.65,25.57,25.65,251800.0,18.9967,19.0189,18.9596,19.0189,251800.0
2009-10-05 10:40:00,25.66,25.66,25.6,25.61,345100.0,19.0263,19.0263,18.9818,18.9892,345100.0
2009-10-05 10:50:00,25.61,25.67,25.57,25.66,353900.0,18.9892,19.0337,18.9596,19.0263,353900.0
2009-10-05 11:00:00,25.67,25.69,25.63,25.63,341200.0,19.0337,19.0486,19.0041,19.0041,341200.0
2009-10-05 11:10:00,25.62,25.64,25.58,25.61,324200.0,18.9967,19.0115,18.967,18.9892,324200.0
2009-10-05 11:20:00,25.6,25.66,25.6,25.63,177200.0,18.9818,19.0263,18.9818,19.0041,177200.0
2009-10-05 11:30:00,25.63,25.66,25.57,25.58,200700.0,19.0041,19.0263,18.9596,18.967,200700.0
2009-10-05 11:40:00,25.59,25.65,25.58,25.64,91000.0,18.9744,19.0189,18.967,19.0115,91000.0
2009-10-05 11:50:00,25.65,25.72,25.64,25.67,383500.0,19.0189,19.0708,19.0115,19.0337,383500.0
2009-10-05 12:00:00,25.68,25.7,25.67,25.68,62200.0,19.0411,19.056,19.0337,19.0411,62200.0
2009-10-05 12:10:00,25.67,25.71,25.66,25.71,441300.0,19.0337,19.0634,19.0263,19.0634,441300.0
2009-10-05 12:20:00,25.71,25.74,25.7,25.7,149300.0,19.0634,19.0856,19.056,19.056,149300.0
2009-10-05 12:30:00,25.7,25.73,25.7,25.71,64100.0,19.056,19.0782,19.056,19.0634,64100.0
2009-10-05 12:40:00,25.7,25.78,25.69,25.76,242900.0,19.056,19.1153,19.0486,19.1005,242900.0
2009-10-05 12:50:00,25.76,25.76,25.71,25.74,45700.0,19.1005,19.1005,19.0634,19.0856,45700.0
2009-10-05 13:00:00,25.73,25.75,25.72,25.74,55700.0,19.0782,19.093,19.0708,19.0856,55700.0
2009-10-05 13:10:00,25.74,25.75,25.71,25.71,69600.0,19.0856,19.093,19.0634,19.0634,69600.0
2009-10-05 13:20:00,25.71,25.74,25.71,25.72,80500.0,19.0634,19.0856,19.0634,19.0708,80500.0
2009-10-05 13:30:00,25.72,25.72,25.67,25.67,176000.0,19.0708,19.0708,19.0337,19.0337,176000.0
2009-10-05 13:40:00,25.68,25.72,25.67,25.71,105800.0,19.0411,19.0708,19.0337,19.0634,105800.0
2009-10-05 13:50:00,25.71,25.74,25.71,25.73,109600.0,19.0634,19.0856,19.0634,19.0782,109600.0
2009-10-05 14:00:00,25.73,25.75,25.71,25.71,67900.0,19.0782,19.093,19.0634,19.0634,67900.0
2009-10-05 14:10:00,25.7,25.75,25.7,25.71,78300.0,19.056,19.093,19.056,19.0634,78300.0
2009-10-05 14:20:00,25.71,25.75,25.69,25.75,112700.0,19.0634,19.093,19.0486,19.093,112700.0
2009-10-05 14:30:00,25.75,25.79,25.75,25.79,125000.0,19.093,19.1227,19.093,19.1227,125000.0
2009-10-05 14:40:00,25.79,25.85,25.76,25.83,586200.0,19.1227,19.1672,19.1005,19.1524,586200.0
2009-10-05 14:50:00,25.83,25.89,25.83,25.83,197100.0,19.1524,19.1969,19.1524,19.1524,197100.0
2009-10-05 15:00:00,25.84,25.86,25.81,25.86,212500.0,19.1598,19.1746,19.1375,19.1746,212500.0
2009-10-05 15:10:00,25.86,25.87,25.82,25.86,140300.0,19.1746,19.182,19.1449,19.1746,140300.0
2009-10-05 15:20:00,25.85,25.86,25.82,25.84,178900.0,19.1672,19.1746,19.1449,19.1598,178900.0
2009-10-05 15:30:00,25.85,25.87,25.82,25.84,221200.0,19.1672,19.182,19.1449,19.1598,221200.0
2009-10-05 15:40:00,25.84,25.86,25.8,25.84,572900.0,19.1598,19.1746,19.1301,19.1598,572900.0
2009-10-05 15:50:00,25.83,25.84,25.8,25.81,979300.0,19.1524,19.1598,19.1301,19.1375,979300.0
2009-10-06 09:30:00,25.98,26.23,25.98,26.21,1070700.0,19.2636,19.449,19.2636,19.4341,1070700.0
2009-10-06 09:40:00,26.22,26.28,26.2,26.21,399000.0,19.4415,19.486,19.4267,19.4341,399000.0
2009-10-06 09:50:00,26.21,26.32,26.19,26.28,790000.0,19.4341,19.5157,19.4193,19.486,790000.0
2009-10-06 10:00:00,26.28,26.33,26.27,26.27,1077400.0,19.486,19.5231,19.4786,19.4786,1077400.0
2009-10-06 10:10:00,26.27,26.29,26.21,26.23,233700.0,19.4786,19.4934,19.4341,19.449,233700.0
2009-10-06 10:20:00,26.23,26.24,26.17,26.17,235600.0,19.449,19.4564,19.4045,19.4045,235600.0
2009-10-06 10:30:00,26.17,26.2,26.16,26.19,146100.0,19.4045,19.4267,19.3971,19.4193,146100.0
2009-10-06 10:40:00,26.2,26.28,26.2,26.26,1027900.0,19.4267,19.486,19.4267,19.4712,1027900.0
2009-10-06 10:50:00,26.25,26.27,26.24,26.26,120300.0,19.4638,19.4786,19.4564,19.4712,120300.0
2009-10-06 11:00:00,26.26,26.35,26.24,26.34,241400.0,19.4712,19.5379,19.4564,19.5305,241400.0
2009-10-06 11:10:00,26.34,26.37,26.29,26.29,267600.0,19.5305,19.5528,19.4934,19.4934,267600.0
2009-10-06 11:20:00,26.29,26.31,26.28,26.29,154300.0,19.4934,19.5083,19.486,19.4934,154300.0
2009-10-06 11:30:00,26.29,26.3,26.27,26.3,459200.0,19.4934,19.5009,19.4786,19.5009,459200.0
2009-10-06 11:40:00,26.3,26.31,26.26,26.26,302400.0,19.5009,19.5083,19.4712,19.4712,302400.0
2009-10-06 11:50:00,26.26,26.27,26.22,26.24,103500.0,19.4712,19.4786,19.4415,19.4564,103500.0
2009-10-06 12:00:00,26.24,26.28,26.22,26.26,57700.0,19.4564,19.486,19.4415,19.4712,57700.0
2009-10-06 12:10:00,26.27,26.27,26.25,26.27,57100.0,19.4786,19.4786,19.4638,19.4786,57100.0
2009-10-06 12:20:00,26.26,26.28,26.25,26.26,83000.0,19.4712,19.486,19.4638,19.4712,83000.0
2009-10-06 12:30:00,26.25,26.3,26.25,26.28,73800.0,19.4638,19.5009,19.4638,19.486,73800.0
2009-10-06 12:40:00,26.27,26.3,26.21,26.21,89700.0,19.4786,19.5009,19.4341,19.4341,89700.0
2009-10-06 12:50:00,26.21,26.23,26.18,26.2,63000.0,19.4341,19.449,19.4119,19.4267,63000.0
2009-10-06 13:00:00,26.19,26.2,26.14,26.16,133000.0,19.4193,19.4267,19.3822,19.3971,133000.0
2009-10-06 13:10:00,26.16,26.2,26.16,26.2,63000.0,19.3971,19.4267,19.3971,19.4267,63000.0
2009-10-06 13:20:00,26.2,26.2,26.17,26.18,44100.0,19.4267,19.4267,19.4045,19.4119,44100.0
2009-10-06 13:30:00,26.18,26.21,26.15,26.18,130900.0,19.4119,19.4341,19.3896,19.4119,130900.0
2009-10-06 13:40:00,26.18,26.18,26.1,26.14,288400.0,19.4119,19.4119,19.3526,19.3822,288400.0
2009-10-06 13:50:00,26.13,26.13,26.05,26.09,143200.0,19.3748,19.3748,19.3155,19.3451,143200.0
2009-10-06 14:00:00,26.1,26.1,26.01,26.04,285400.0,19.3526,19.3526,19.2858,19.3081,285400.0
2009-10-06 14:10:00,26.04,26.1,26.02,26.05,86600.0,19.3081,19.3526,19.2932,19.3155,86600.0
2009-10-06 14:20:00,26.04,26.06,25.95,25.97,244400.0,19.3081,19.3229,19.2413,19.2562,244400.0
2009-10-06 14:30:00,25.96,26.04,25.94,26.04,208300.0,19.2488,19.3081,19.2339,19.3081,208300.0
2009-10-06 14:40:00,26.04,26.07,26.01,26.05,158700.0,19.3081,19.3303,19.2858,19.3155,158700.0
2009-10-06 14:50:00,26.05,26.07,26.03,26.05,169400.0,19.3155,19.3303,19.3007,19.3155,169400.0
2009-10-06 15:00:00,26.05,26.15,26.04,26.12,266000.0,19.3155,19.3896,19.3081,19.3674,266000.0
2009-10-06 15:10:00,26.12,26.18,26.11,26.14,1167100.0,19.3674,19.4119,19.36,19.3822,1167100.0
2009-10-06 15:20:00,26.14,26.18,26.12,26.14,182600.0,19.3822,19.4119,19.3674,19.3822,182600.0
2009-10-06 15:30:00,26.15,26.19,26.13,26.13,711900.0,19.3896,19.4193,19.3748,19.3748,711900.0
2009-10-06 15:40:00,26.13,26.14,26.06,26.09,280500.0,19.3748,19.3822,19.3229,19.3451,280500.0
2009-10-06 15:50:00,26.08,26.12,26.06,26.11,994300.0,19.3377,19.3674,19.3229,19.36,994300.0
2009-10-07 09:30:00,26.13,26.13,25.93,26.08,494200.0,19.3748,19.3748,19.2265,19.3377,494200.0
2009-10-07 09:40:00,26.08,26.11,25.9,25.92,367400.0,19.3377,19.36,19.2043,19.2191,367400.0
2009-10-07 09:50:00,25.93,26.03,25.92,25.97,365800.0,19.2265,19.3007,19.2191,19.2562,365800.0
2009-10-07 10:00:00,25.97,26.0,25.93,26.0,398700.0,19.2562,19.2784,19.2265,19.2784,398700.0
2009-10-07 10:10:00,26.0,26.11,25.99,26.1,362900.0,19.2784,19.36,19.271,19.3526,362900.0
2009-10-07 10:20:00,26.1,26.11,26.02,26.03,136300.0,19.3526,19.36,19.2932,19.3007,136300.0
2009-10-07 10:30:00,26.02,26.03,25.94,25.99,496300.0,19.2932,19.3007,19.2339,19.271,496300.0
2009-10-07 10:40:00,26.0,26.03,25.96,25.97,189600.0,19.2784,19.3007,19.2488,19.2562,189600.0
2009-10-07 10:50:00,25.96,26.05,25.95,26.03,124000.0,19.2488,19.3155,19.2413,19.3007,124000.0
2009-10-07 11:00:00,26.03,26.13,26.03,26.09,265000.0,19.3007,19.3748,19.3007,19.3451,265000.0
2009-10-07 11:10:00,26.09,26.1,26.02,26.02,171400.0,19.3451,19.3526,19.2932,19.2932,171400.0
2009-10-07 11:20:00,26.02,26.05,26.0,26.01,153800.0,19.2932,19.3155,19.2784,19.2858,153800.0
2009-10-07 11:30:00,26.01,26.02,25.96,25.96,67700.0,19.2858,19.2932,19.2488,19.2488,67700.0
2009-10-07 11:40:00,25.96,25.99,25.92,25.96,69000.0,19.2488,19.271,19.2191,19.2488,69000.0
2009-10-07 11:50:00,25.97,25.99,25.9,25.9,143300.0,19.2562,19.271,19.2043,19.2043,143300.0
2009-10-07 12:00:00,25.9,25.96,25.9,25.96,103900.0,19.2043,19.2488,19.2043,19.2488,103900.0
2009-10-07 12:10:00,25.96,25.97,25.93,25.96,496900.0,19.2488,19.2562,19.2265,19.2488,496900.0
2009-10-07 12:20:00,25.96,25.98,25.94,25.98,101500.0,19.2488,19.2636,19.2339,19.2636,101500.0
2009-10-07 12:30:00,25.97,25.98,25.92,25.93,256000.0,19.2562,19.2636,19.2191,19.2265,256000.0
2009-10-07 12:40:00,25.93,25.97,25.93,25.96,142300.0,19.2265,19.2562,19.2265,19.2488,142300.0
2009-10-07 12:50:00,25.96,26.01,25.96,25.99,55500.0,19.2488,19.2858,19.2488,19.271,55500.0
2009-10-07 13:00:00,25.99,26.0,25.95,25.96,79100.0,19.271,19.2784,19.2413,19.2488,79100.0
2009-10-07 13:10:00,25.96,26.0,25.96,25.99,58100.0,19.2488,19.2784,19.2488,19.271,58100.0
2009-10-07 13:20:00,26.0,26.0,25.97,26.0,60700.0,19.2784,19.2784,19.2562,19.2784,60700.0
2009-10-07 13:30:00,25.99,26.02,25.98,26.01,57600.0,19.271,19.2932,19.2636,19.2858,57600.0
2009-10-07 13:40:00,26.01,26.01,25.95,25.96,82400.0,19.2858,19.2858,19.2413,19.2488,82400.0
2009-10-07 13:50:00,25.96,25.98,25.95,25.98,45800.0,19.2488,19.2636,19.2413,19.2636,45800.0
2009-10-07 14:00:00,25.98,25.99,25.91,25.93,49200.0,19.2636,19.271,19.2117,19.2265,49200.0
2009-10-07 14:10:00,25.93,25.95,25.9,25.94,186400.0,19.2265,19.2413,19.2043,19.2339,186400.0
2009-10-07 14:20:00,25.93,25.94,25.89,25.92,155200.0,19.2265,19.2339,19.1969,19.2191,155200.0
2009-10-07 14:30:00,25.91,25.93,25.91,25.93,46700.0,19.2117,19.2265,19.2117,19.2265,46700.0
2009-10-07 14:40:00,25.92,25.98,25.91,25.96,102400.0,19.2191,19.2636,19.2117,19.2488,102400.0
2009-10-07 14:50:00,25.95,25.99,25.95,25.97,87700.0,19.2413,19.271,19.2413,19.2562,87700.0
2009-10-07 15:00:00,25.96,25.97,25.93,25.97,66500.0,19.2488,19.2562,19.2265,19.2562,66500.0
2009-10-07 15:10:00,25.96,26.0,25.96,25.96,172400.0,19.2488,19.2784,19.2488,19.2488,172400.0
2009-10-07 15:20:00,25.96,25.99,25.93,25.97,929200.0,19.2488,19.271,19.2265,19.2562,929200.0
2009-10-07 15:30:00,25.97,26.03,25.97,26.02,118000.0,19.2562,19.3007,19.2562,19.2932,118000.0
2009-10-07 15:40:00,26.01,26.03,25.99,26.02,221100.0,19.2858,19.3007,19.271,19.2932,221100.0
2009-10-07 15:50:00,26.02,26.04,26.0,26.01,689900.0,19.2932,19.3081,19.2784,19.2858,689900.0
2009-10-08 09:30:00,26.31,26.47,26.28,26.45,490800.0,19.5083,19.6269,19.486,19.6121,490800.0
2009-10-08 09:40:00,26.45,26.48,26.4,26.41,332400.0,19.6121,19.6343,19.575,19.5824,332400.0
2009-10-08 09:50:00,26.41,26.41,26.29,26.31,314700.0,19.5824,19.5824,19.4934,19.5083,314700.0
2009-10-08 10:00:00,26.31,26.32,26.17,26.24,1003100.0,19.5083,19.5157,19.4045,19.4564,1003100.0
2009-10-08 10:10:00,26.24,26.33,26.22,26.29,472400.0,19.4564,19.5231,19.4415,19.4934,472400.0
2009-10-08 10:20:00,26.29,26.36,26.27,26.33,298300.0,19.4934,19.5453,19.4786,19.5231,298300.0
2009-10-08 10:30:00,26.33,26.37,26.32,26.35,293600.0,19.5231,19.5528,19.5157,19.5379,293600.0
2009-10-08 10:40:00,26.35,26.37,26.33,26.34,138400.0,19.5379,19.5528,19.5231,19.5305,138400.0
2009-10-08 10:50:00,26.35,26.37,26.33,26.35,75200.0,19.5379,19.5528,19.5231,19.5379,75200.0
2009-10-08 11:00:00,26.35,26.37,26.32,26.37,233000.0,19.5379,19.5528,19.5157,19.5528,233000.0
2009-10-08 11:10:00,26.38,26.45,26.38,26.44,268700.0,19.5602,19.6121,19.5602,19.6047,268700.0
2009-10-08 11:20:00,26.44,26.51,26.44,26.46,202400.0,19.6047,19.6566,19.6047,19.6195,202400.0
2009-10-08 11:30:00,26.46,26.5,26.45,26.48,120700.0,19.6195,19.6492,19.6121,19.6343,120700.0
2009-10-08 11:40:00,26.48,26.5,26.43,26.44,235800.0,19.6343,19.6492,19.5973,19.6047,235800.0
2009-10-08 11:50:00,26.44,26.47,26.43,26.46,231600.0,19.6047,19.6269,19.5973,19.6195,231600.0
2009-10-08 12:00:00,26.46,26.46,26.4,26.4,670100.0,19.6195,19.6195,19.575,19.575,670100.0
2009-10-08 12:10:00,26.41,26.46,26.41,26.46,115100.0,19.5824,19.6195,19.5824,19.6195,115100.0
2009-10-08 12:20:00,26.46,26.5,26.45,26.49,89900.0,19.6195,19.6492,19.6121,19.6417,89900.0
2009-10-08 12:30:00,26.5,26.51,26.48,26.48,1057500.0,19.6492,19.6566,19.6343,19.6343,1057500.0
2009-10-08 12:40:00,26.48,26.52,26.47,26.49,302100.0,19.6343,19.664,19.6269,19.6417,302100.0
2009-10-08 12:50:00,26.48,26.5,26.48,26.5,158400.0,19.6343,19.6492,19.6343,19.6492,158400.0
2009-10-08 13:00:00,26.49,26.5,26.45,26.45,232900.0,19.6417,19.6492,19.6121,19.6121,232900.0
2009-10-08 13:10:00,26.45,26.45,26.4,26.42,752300.0,19.6121,19.6121,19.575,19.5898,752300.0
2009-10-08 13:20:00,26.42,26.44,26.4,26.4,163400.0,19.5898,19.6047,19.575,19.575,163400.0
2009-10-08 13:30:00,26.41,26.42,26.34,26.34,165800.0,19.5824,19.5898,19.5305,19.5305,165800.0
2009-10-08 13:40:00,26.34,26.42,26.33,26.39,154400.0,19.5305,19.5898,19.5231,19.5676,154400.0
2009-10-08 13:50:00,26.39,26.42,26.39,26.39,45600.0,19.5676,19.5898,19.5676,19.5676,45600.0
2009-10-08 14:00:00,26.4,26.41,26.36,26.38,51100.0,19.575,19.5824,19.5453,19.5602,51100.0
2009-10-08 14:10:00,26.39,26.41,26.33,26.35,175300.0,19.5676,19.5824,19.5231,19.5379,175300.0
2009-10-08 14:20:00,26.35,26.38,26.31,26.37,81600.0,19.5379,19.5602,19.5083,19.5528,81600.0
2009-10-08 14:30:00,26.36,26.41,26.35,26.36,49800.0,19.5453,19.5824,19.5379,19.5453,49800.0
2009-10-08 14:40:00,26.38,26.4,26.33,26.39,69400.0,19.5602,19.575,19.5231,19.5676,69400.0
2009-10-08 14:50:00,26.39,26.4,26.36,26.37,274800.0,19.5676,19.575,19.5453,19.5528,274800.0
2009-10-08 15:00:00,26.38,26.45,26.36,26.44,194300.0,19.5602,19.6121,19.5453,19.6047,194300.0
2009-10-08 15:10:00,26.44,26.44,26.4,26.44,740100.0,19.6047,19.6047,19.575,19.6047,740100.0
2009-10-08 15:20:00,26.44,26.47,26.41,26.41,246200.0,19.6047,19.6269,19.5824,19.5824,246200.0
2009-10-08 15:30:00,26.41,26.42,26.35,26.37,848500.0,19.5824,19.5898,19.5379,19.5528,848500.0
2009-10-08 15:40:00,26.36,26.42,26.36,26.4,343400.0,19.5453,19.5898,19.5453,19.575,343400.0
2009-10-08 15:50:00,26.4,26.41,26.33,26.36,1012300.0,19.575,19.5824,19.5231,19.5453,1012300.0
2009-10-09 09:30:00,26.31,26.48,26.23,26.27,266300.0,19.5083,19.6343,19.449,19.4786,266300.0
2009-10-09 09:40:00,26.29,26.41,26.28,26.38,380700.0,19.4934,19.5824,19.486,19.5602,380700.0
2009-10-09 09:50:00,26.38,26.45,26.38,26.45,420700.0,19.5602,19.6121,19.5602,19.6121,420700.0
2009-10-09 10:00:00,26.45,26.45,26.4,26.43,309400.0,19.6121,19.6121,19.575,19.5973,309400.0
2009-10-09 10:10:00,26.43,26.47,26.41,26.41,344500.0,19.5973,19.6269,19.5824,19.5824,344500.0
2009-10-09 10:20:00,26.4,26.45,26.38,26.43,140800.0,19.575,19.6121,19.5602,19.5973,140800.0
2009-10-09 10:30:00,26.43,26.47,26.4,26.41,148700.0,19.5973,19.6269,19.575,19.5824,148700.0
2009-10-09 10:40:00,26.42,26.44,26.39,26.41,194500.0,19.5898,19.6047,19.5676,19.5824,194500.0
2009-10-09 10:50:00,26.42,26.46,26.41,26.44,109100.0,19.5898,19.6195,19.5824,19.6047,109100.0
2009-10-09 11:00:00,26.44,26.45,26.41,26.44,96800.0,19.6047,19.6121,19.5824,19.6047,96800.0
2009-10-09 11:10:00,26.45,26.46,26.41,26.43,125500.0,19.6121,19.6195,19.5824,19.5973,125500.0
2009-10-09 11:20:00,26.44,26.48,26.43,26.45,106700.0,19.6047,19.6343,19.5973,19.6121,106700.0
2009-10-09 11:30:00,26.44,26.48,26.43,26.46,150000.0,19.6047,19.6343,19.5973,19.6195,150000.0
2009-10-09 11:40:00,26.47,26.47,26.43,26.43,78100.0,19.6269,19.6269,19.5973,19.5973,78100.0
2009-10-09 11:50:00,26.43,26.46,26.42,26.43,61400.0,19.5973,19.6195,19.5898,19.5973,61400.0
2009-10-09 12:00:00,26.43,26.44,26.4,26.4,56400.0,19.5973,19.6047,19.575,19.575,56400.0
2009-10-09 12:10:00,26.4,26.44,26.39,26.42,88800.0,19.575,19.6047,19.5676,19.5898,88800.0
2009-10-09 12:20:00,26.42,26.43,26.4,26.42,33400.0,19.5898,19.5973,19.575,19.5898,33400.0
2009-10-09 12:30:00,26.42,26.42,26.4,26.41,40000.0,19.5898,19.5898,19.575,19.5824,40000.0
2009-10-09 12:40:00,26.41,26.42,26.4,26.41,33000.0,19.5824,19.5898,19.575,19.5824,33000.0
2009-10-09 12:50:00,26.4,26.44,26.4,26.43,19800.0,19.575,19.6047,19.575,19.5973,19800.0
2009-10-09 13:00:00,26.44,26.44,26.42,26.42,30200.0,19.6047,19.6047,19.5898,19.5898,30200.0
2009-10-09 13:10:00,26.43,26.45,26.41,26.45,44900.0,19.5973,19.6121,19.5824,19.6121,44900.0
2009-10-09 13:20:00,26.45,26.45,26.44,26.45,142000.0,19.6121,19.6121,19.6047,19.6121,142000.0
2009-10-09 13:30:00,26.45,26.46,26.45,26.45,150200.0,19.6121,19.6195,19.6121,19.6121,150200.0
2009-10-09 13:40:00,26.44,26.45,26.43,26.45,39400.0,19.6047,19.6121,19.5973,19.6121,39400.0
2009-10-09 13:50:00,26.45,26.46,26.44,26.44,26300.0,19.6121,19.6195,19.6047,19.6047,26300.0
2009-10-09 14:00:00,26.44,26.45,26.42,26.42,41000.0,19.6047,19.6121,19.5898,19.5898,41000.0
2009-10-09 14:10:00,26.42,26.44,26.4,26.43,195800.0,19.5898,19.6047,19.575,19.5973,195800.0
2009-10-09 14:20:00,26.43,26.43,26.41,26.43,52400.0,19.5973,19.5973,19.5824,19.5973,52400.0
2009-10-09 14:30:00,26.43,26.44,26.42,26.43,57500.0,19.5973,19.6047,19.5898,19.5973,57500.0
2009-10-09 14:40:00,26.43,26.46,26.42,26.45,58600.0,19.5973,19.6195,19.5898,19.6121,58600.0
2009-10-09 14:50:00,26.45,26.47,26.45,26.47,216000.0,19.6121,19.6269,19.6121,19.6269,216000.0
2009-10-09 15:00:00,26.47,26.51,26.47,26.5,179300.0,19.6269,19.6566,19.6269,19.6492,179300.0
2009-10-09 15:10:00,26.5,26.52,26.45,26.47,230200.0,19.6492,19.664,19.6121,19.6269,230200.0
2009-10-09 15:20:00,26.46,26.49,26.46,26.48,230100.0,19.6195,19.6417,19.6195,19.6343,230100.0
2009-10-09 15:30:00,26.47,26.49,26.46,26.49,175100.0,19.6269,19.6417,19.6195,19.6417,175100.0
2009-10-09 15:40:00,26.49,26.51,26.46,26.48,218600.0,19.6417,19.6566,19.6195,19.6343,218600.0
2009-10-09 15:50:00,26.48,26.52,26.47,26.52,646600.0,19.6343,19.664,19.6269,19.664,646600.0
2009-10-12 09:30:00,26.68,26.75,26.61,26.71,310900.0,19.7826,19.8345,19.7307,19.8049,310900.0
2009-10-12 09:40:00,26.72,26.75,26.69,26.7,337200.0,19.8123,19.8345,19.79,19.7974,337200.0
2009-10-12 09:50:00,26.71,26.75,26.69,26.75,138600.0,19.8049,19.8345,19.79,19.8345,138600.0
2009-10-12 10:00:00,26.74,26.75,26.71,26.71,136800.0,19.8271,19.8345,19.8049,19.8049,136800.0
2009-10-12 10:10:00,26.71,26.71,26.61,26.63,168900.0,19.8049,19.8049,19.7307,19.7455,168900.0
2009-10-12 10:20:00,26.63,26.64,26.61,26.64,373400.0,19.7455,19.753,19.7307,19.753,373400.0
2009-10-12 10:30:00,26.64,26.68,26.64,26.68,74600.0,19.753,19.7826,19.753,19.7826,74600.0
2009-10-12 10:40:00,26.68,26.71,26.66,26.67,160500.0,19.7826,19.8049,19.7678,19.7752,160500.0
2009-10-12 10:50:00,26.67,26.69,26.66,26.67,185100.0,19.7752,19.79,19.7678,19.7752,185100.0
2009-10-12 11:00:00,26.67,26.68,26.64,26.65,197600.0,19.7752,19.7826,19.753,19.7604,197600.0
2009-10-12 11:10:00,26.65,26.65,26.62,26.63,78100.0,19.7604,19.7604,19.7381,19.7455,78100.0
2009-10-12 11:20:00,26.63,26.64,26.6,26.61,45700.0,19.7455,19.753,19.7233,19.7307,45700.0
2009-10-12 11:30:00,26.6,26.61,26.57,26.61,279800.0,19.7233,19.7307,19.7011,19.7307,279800.0
2009-10-12 11:40:00,26.61,26.62,26.6,26.61,73000.0,19.7307,19.7381,19.7233,19.7307,73000.0
2009-10-12 11:50:00,26.61,26.62,26.6,26.61,24400.0,19.7307,19.7381,19.7233,19.7307,24400.0
2009-10-12 12:00:00,26.62,26.62,26.6,26.62,40100.0,19.7381,19.7381,19.7233,19.7381,40100.0
2009-10-12 12:10:00,26.62,26.64,26.61,26.62,55900.0,19.7381,19.753,19.7307,19.7381,55900.0
2009-10-12 12:20:00,26.62,26.63,26.6,26.61,65200.0,19.7381,19.7455,19.7233,19.7307,65200.0
2009-10-12 12:30:00,26.6,26.61,26.58,26.6,62800.0,19.7233,19.7307,19.7085,19.7233,62800.0
2009-10-12 12:40:00,26.6,26.6,26.58,26.59,36000.0,19.7233,19.7233,19.7085,19.7159,36000.0
2009-10-12 12:50:00,26.58,26.61,26.58,26.6,8700.0,19.7085,19.7307,19.7085,19.7233,8700.0
2009-10-12 13:00:00,26.6,26.6,26.57,26.57,22700.0,19.7233,19.7233,19.7011,19.7011,22700.0
2009-10-12 13:10:00,26.57,26.59,26.57,26.58,26600.0,19.7011,19.7159,19.7011,19.7085,26600.0
2009-10-12 13:20:00,26.58,26.58,26.56,26.57,44000.0,19.7085,19.7085,19.6936,19.7011,44000.0
2009-10-12 13:30:00,26.57,26.58,26.55,26.57,46500.0,19.7011,19.7085,19.6862,19.7011,46500.0
2009-10-12 13:40:00,26.58,26.59,26.57,26.58,30700.0,19.7085,19.7159,19.7011,19.7085,30700.0
2009-10-12 13:50:00,26.58,26.58,26.57,26.57,31700.0,19.7085,19.7085,19.7011,19.7011,31700.0
2009-10-12 14:00:00,26.57,26.58,26.55,26.55,18800.0,19.7011,19.7085,19.6862,19.6862,18800.0
2009-10-12 14:10:00,26.55,26.55,26.48,26.48,139600.0,19.6862,19.6862,19.6343,19.6343,139600.0
2009-10-12 14:20:00,26.49,26.5,26.42,26.44,202200.0,19.6417,19.6492,19.5898,19.6047,202200.0
2009-10-12 14:30:00,26.45,26.45,26.37,26.4,308000.0,19.6121,19.6121,19.5528,19.575,308000.0
2009-10-12 14:40:00,26.41,26.44,26.41,26.44,62400.0,19.5824,19.6047,19.5824,19.6047,62400.0
2009-10-12 14:50:00,26.43,26.45,26.39,26.45,234500.0,19.5973,19.6121,19.5676,19.6121,234500.0
2009-10-12 15:00:00,26.46,26.49,26.45,26.49,155600.0,19.6195,19.6417,19.6121,19.6417,155600.0
2009-10-12 15:10:00,26.49,26.5,26.46,26.47,33000.0,19.6417,19.6492,19.6195,19.6269,33000.0
2009-10-12 15:20:00,26.47,26.5,26.47,26.5,53000.0,19.6269,19.6492,19.6269,19.6492,53000.0
2009-10-12 15:30:00,26.5,26.52,26.45,26.47,174200.0,19.6492,19.664,19.6121,19.6269,174200.0
2009-10-12 15:40:00,26.46,26.49,26.45,26.49,264400.0,19.6195,19.6417,19.6121,19.6417,264400.0
2009-10-12 15:50:00,26.49,26.51,26.47,26.51,826400.0,19.6417,19.6566,19.6269,19.6566,826400.0
2009-10-13 09:30:00,26.49,26.49,26.43,26.46,153300.0,19.6417,19.6417,19.5973,19.6195,153300.0
2009-10-13 09:40:00,26.47,26.47,26.35,26.39,191200.0,19.6269,19.6269,19.5379,19.5676,191200.0
2009-10-13 09:50:00,26.39,26.41,26.32,26.34,246300.0,19.5676,19.5824,19.5157,19.5305,246300.0
2009-10-13 10:00:00,26.34,26.34,26.24,26.31,353200.0,19.5305,19.5305,19.4564,19.5083,353200.0
2009-10-13 10:10:00,26.31,26.35,26.3,26.33,284900.0,19.5083,19.5379,19.5009,19.5231,284900.0
2009-10-13 10:20:00,26.33,26.34,26.27,26.34,524300.0,19.5231,19.5305,19.4786,19.5305,524300.0
2009-10-13 10:30:00,26.34,26.36,26.33,26.33,228100.0,19.5305,19.5453,19.5231,19.5231,228100.0
2009-10-13 10:40:00,26.32,26.34,26.3,26.31,152900.0,19.5157,19.5305,19.5009,19.5083,152900.0
2009-10-13 10:50:00,26.31,26.35,26.3,26.34,76200.0,19.5083,19.5379,19.5009,19.5305,76200.0
2009-10-13 11:00:00,26.33,26.33,26.27,26.29,101200.0,19.5231,19.5231,19.4786,19.4934,101200.0
2009-10-13 11:10:00,26.3,26.32,26.3,26.32,131800.0,19.5009,19.5157,19.5009,19.5157,131800.0
2009-10-13 11:20:00,26.32,26.35,26.3,26.33,222400.0,19.5157,19.5379,19.5009,19.5231,222400.0
2009-10-13 11:30:00,26.33,26.4,26.33,26.4,258800.0,19.5231,19.575,19.5231,19.575,258800.0
2009-10-13 11:40:00,26.41,26.49,26.41,26.46,421400.0,19.5824,19.6417,19.5824,19.6195,421400.0
2009-10-13 11:50:00,26.47,26.5,26.43,26.46,136700.0,19.6269,19.6492,19.5973,19.6195,136700.0
2009-10-13 12:00:00,26.46,26.49,26.45,26.47,101600.0,19.6195,19.6417,19.6121,19.6269,101600.0
2009-10-13 12:10:00,26.48,26.5,26.47,26.47,97600.0,19.6343,19.6492,19.6269,19.6269,97600.0
2009-10-13 12:20:00,26.46,26.47,26.42,26.46,81700.0,19.6195,19.6269,19.5898,19.6195,81700.0
2009-10-13 12:30:00,26.46,26.47,26.45,26.47,136200.0,19.6195,19.6269,19.6121,19.6269,136200.0
2009-10-13 12:40:00,26.47,26.48,26.46,26.46,63400.0,19.6269,19.6343,19.6195,19.6195,63400.0
2009-10-13 12:50:00,26.46,26.5,26.46,26.48,67200.0,19.6195,19.6492,19.6195,19.6343,67200.0
2009-10-13 13:00:00,26.48,26.51,26.47,26.5,39100.0,19.6343,19.6566,19.6269,19.6492,39100.0
2009-10-13 13:10:00,26.51,26.51,26.46,26.48,106400.0,19.6566,19.6566,19.6195,19.6343,106400.0
2009-10-13 13:20:00,26.49,26.49,26.44,26.46,74800.0,19.6417,19.6417,19.6047,19.6195,74800.0
2009-10-13 13:30:00,26.46,26.47,26.44,26.45,59900.0,19.6195,19.6269,19.6047,19.6121,59900.0
2009-10-13 13:40:00,26.45,26.46,26.4,26.42,73800.0,19.6121,19.6195,19.575,19.5898,73800.0
2009-10-13 13:50:00,26.42,26.47,26.42,26.47,101500.0,19.5898,19.6269,19.5898,19.6269,101500.0
2009-10-13 14:00:00,26.47,26.48,26.38,26.4,155700.0,19.6269,19.6343,19.5602,19.575,155700.0
2009-10-13 14:10:00,26.4,26.43,26.39,26.41,103900.0,19.575,19.5973,19.5676,19.5824,103900.0
2009-10-13 14:20:00,26.41,26.44,26.41,26.43,88000.0,19.5824,19.6047,19.5824,19.5973,88000.0
2009-10-13 14:30:00,26.42,26.44,26.39,26.39,85600.0,19.5898,19.6047,19.5676,19.5676,85600.0
2009-10-13 14:40:00,26.4,26.46,26.4,26.46,295700.0,19.575,19.6195,19.575,19.6195,295700.0
2009-10-13 14:50:00,26.46,26.46,26.41,26.43,142100.0,19.6195,19.6195,19.5824,19.5973,142100.0
2009-10-13 15:00:00,26.42,26.48,26.42,26.43,594500.0,19.5898,19.6343,19.5898,19.5973,594500.0
2009-10-13 15:10:00,26.43,26.51,26.43,26.48,483700.0,19.5973,19.6566,19.5973,19.6343,483700.0
2009-10-13 15:20:00,26.48,26.51,26.47,26.47,165200.0,19.6343,19.6566,19.6269,19.6269,165200.0
2009-10-13 15:30:00,26.47,26.5,26.43,26.45,454200.0,19.6269,19.6492,19.5973,19.6121,454200.0
2009-10-13 15:40:00,26.44,26.48,26.44,26.46,312100.0,19.6047,19.6343,19.6047,19.6195,312100.0
2009-10-13 15:50:00,26.46,26.5,26.46,26.5,590200.0,19.6195,19.6492,19.6195,19.6492,590200.0
2009-10-14 09:30:00,26.99,26.99,26.74,26.79,1122800.0,20.0125,20.0125,19.8271,19.8642,1122800.0
2009-10-14 09:40:00,26.79,26.81,26.74,26.75,1073400.0,19.8642,19.879,19.8271,19.8345,1073400.0
2009-10-14 09:50:00,26.75,26.87,26.75,26.87,408700.0,19.8345,19.9235,19.8345,19.9235,408700.0
2009-10-14 10:00:00,26.86,26.89,26.82,26.85,188000.0,19.9161,19.9383,19.8864,19.9087,188000.0
2009-10-14 10:10:00,26.86,26.89,26.84,26.86,642900.0,19.9161,19.9383,19.9013,19.9161,642900.0
2009-10-14 10:20:00,26.86,26.86,26.77,26.81,463100.0,19.9161,19.9161,19.8494,19.879,463100.0
2009-10-14 10:30:00,26.81,26.87,26.78,26.86,499500.0,19.879,19.9235,19.8568,19.9161,499500.0
2009-10-14 10:40:00,26.85,26.87,26.84,26.85,186200.0,19.9087,19.9235,19.9013,19.9087,186200.0
2009-10-14 10:50:00,26.87,26.91,26.85,26.89,186600.0,19.9235,19.9532,19.9087,19.9383,186600.0
2009-10-14 11:00:00,26.89,26.95,26.89,26.95,262900.0,19.9383,19.9828,19.9383,19.9828,262900.0
2009-10-14 11:10:00,26.94,26.99,26.93,26.98,709800.0,19.9754,20.0125,19.968,20.0051,709800.0
2009-10-14 11:20:00,26.97,27.0,26.96,26.98,1370200.0,19.9976,20.0199,19.9902,20.0051,1370200.0
2009-10-14 11:30:00,26.98,27.0,26.97,26.97,124200.0,20.0051,20.0199,19.9976,19.9976,124200.0
2009-10-14 11:40:00,26.98,27.02,26.96,27.02,73200.0,20.0051,20.0347,19.9902,20.0347,73200.0
2009-10-14 11:50:00,27.02,27.04,27.01,27.02,135500.0,20.0347,20.0496,20.0273,20.0347,135500.0
2009-10-14 12:00:00,27.02,27.03,27.0,27.01,92000.0,20.0347,20.0421,20.0199,20.0273,92000.0
2009-10-14 12:10:00,27.01,27.02,26.99,26.99,29100.0,20.0273,20.0347,20.0125,20.0125,29100.0
2009-10-14 12:20:00,27.0,27.02,26.98,27.0,217700.0,20.0199,20.0347,20.0051,20.0199,217700.0
2009-10-14 12:30:00,27.0,27.01,26.96,26.97,137900.0,20.0199,20.0273,19.9902,19.9976,137900.0
2009-10-14 12:40:00,26.98,27.0,26.97,26.97,37100.0,20.0051,20.0199,19.9976,19.9976,37100.0
2009-10-14 12:50:00,26.97,27.03,26.97,27.03,48000.0,19.9976,20.0421,19.9976,20.0421,48000.0
2009-10-14 13:00:00,27.02,27.05,27.01,27.05,303000.0,20.0347,20.057,20.0273,20.057,303000.0
2009-10-14 13:10:00,27.05,27.08,27.04,27.07,115000.0,20.057,20.0792,20.0496,20.0718,115000.0
2009-10-14 13:20:00,27.08,27.1,27.04,27.04,693200.0,20.0792,20.094,20.0496,20.0496,693200.0
2009-10-14 13:30:00,27.03,27.05,27.0,27.02,177900.0,20.0421,20.057,20.0199,20.0347,177900.0
2009-10-14 13:40:00,27.03,27.05,27.02,27.03,64800.0,20.0421,20.057,20.0347,20.0421,64800.0
2009-10-14 13:50:00,27.03,27.06,27.02,27.06,111300.0,20.0421,20.0644,20.0347,20.0644,111300.0
2009-10-14 14:00:00,27.07,27.07,27.04,27.06,111600.0,20.0718,20.0718,20.0496,20.0644,111600.0
2009-10-14 14:10:00,27.07,27.07,27.02,27.05,197500.0,20.0718,20.0718,20.0347,20.057,197500.0
2009-10-14 14:20:00,27.04,27.07,27.02,27.03,144100.0,20.0496,20.0718,20.0347,20.0421,144100.0
2009-10-14 14:30:00,27.03,27.05,27.01,27.02,634500.0,20.0421,20.057,20.0273,20.0347,634500.0
2009-10-14 14:40:00,27.02,27.05,27.01,27.05,947500.0,20.0347,20.057,20.0273,20.057,947500.0
2009-10-14 14:50:00,27.05,27.07,27.03,27.05,316700.0,20.057,20.0718,20.0421,20.057,316700.0
2009-10-14 15:00:00,27.04,27.12,27.04,27.11,452800.0,20.0496,20.1089,20.0496,20.1015,452800.0
2009-10-14 15:10:00,27.11,27.13,27.1,27.13,154500.0,20.1015,20.1163,20.094,20.1163,154500.0
2009-10-14 15:20:00,27.12,27.19,27.11,27.18,337800.0,20.1089,20.1608,20.1015,20.1534,337800.0
2009-10-14 15:30:00,27.18,27.2,27.16,27.19,808700.0,20.1534,20.1682,20.1385,20.1608,808700.0
2009-10-14 15:40:00,27.2,27.2,27.13,27.13,645200.0,20.1682,20.1682,20.1163,20.1163,645200.0
2009-10-14 15:50:00,27.14,27.19,27.13,27.19,2130200.0,20.1237,20.1608,20.1163,20.1608,2130200.0
2009-10-15 09:30:00,27.1,27.19,27.04,27.19,516500.0,20.094,20.1608,20.0496,20.1608,516500.0
2009-10-15 09:40:00,27.18,27.23,27.16,27.21,373100.0,20.1534,20.1904,20.1385,20.1756,373100.0
2009-10-15 09:50:00,27.2,27.23,27.17,27.22,316400.0,20.1682,20.1904,20.1459,20.183,316400.0
2009-10-15 10:00:00,27.21,27.21,27.13,27.16,303600.0,20.1756,20.1756,20.1163,20.1385,303600.0
2009-10-15 10:10:00,27.16,27.18,27.07,27.1,178900.0,20.1385,20.1534,20.0718,20.094,178900.0
2009-10-15 10:20:00,27.1,27.11,27.05,27.06,133800.0,20.094,20.1015,20.057,20.0644,133800.0
2009-10-15 10:30:00,27.06,27.08,27.02,27.03,121900.0,20.0644,20.0792,20.0347,20.0421,121900.0
2009-10-15 10:40:00,27.02,27.04,27.0,27.02,207400.0,20.0347,20.0496,20.0199,20.0347,207400.0
2009-10-15 10:50:00,27.01,27.08,27.01,27.08,109100.0,20.0273,20.0792,20.0273,20.0792,109100.0
2009-10-15 11:00:00,27.08,27.13,27.08,27.1,90500.0,20.0792,20.1163,20.0792,20.094,90500.0
2009-10-15 11:10:00,27.09,27.1,27.05,27.05,85000.0,20.0866,20.094,20.057,20.057,85000.0
2009-10-15 11:20:00,27.05,27.07,27.03,27.06,128000.0,20.057,20.0718,20.0421,20.0644,128000.0
2009-10-15 11:30:00,27.05,27.07,27.02,27.06,85200.0,20.057,20.0718,20.0347,20.0644,85200.0
2009-10-15 11:40:00,27.05,27.06,27.03,27.05,41800.0,20.057,20.0644,20.0421,20.057,41800.0
2009-10-15 11:50:00,27.05,27.08,27.04,27.06,377100.0,20.057,20.0792,20.0496,20.0644,377100.0
2009-10-15 12:00:00,27.07,27.09,27.07,27.09,82700.0,20.0718,20.0866,20.0718,20.0866,82700.0
2009-10-15 12:10:00,27.09,27.15,27.08,27.15,698400.0,20.0866,20.1311,20.0792,20.1311,698400.0
2009-10-15 12:20:00,27.15,27.15,27.11,27.11,107500.0,20.1311,20.1311,20.1015,20.1015,107500.0
2009-10-15 12:30:00,27.11,27.12,27.1,27.11,84600.0,20.1015,20.1089,20.094,20.1015,84600.0
2009-10-15 12:40:00,27.11,27.11,27.07,27.09,29400.0,20.1015,20.1015,20.0718,20.0866,29400.0
2009-10-15 12:50:00,27.09,27.1,27.06,27.06,53600.0,20.0866,20.094,20.0644,20.0644,53600.0
2009-10-15 13:00:00,27.07,27.08,27.07,27.08,40400.0,20.0718,20.0792,20.0718,20.0792,40400.0
2009-10-15 13:10:00,27.08,27.11,27.06,27.1,39800.0,20.0792,20.1015,20.0644,20.094,39800.0
2009-10-15 13:20:00,27.11,27.13,27.1,27.13,37800.0,20.1015,20.1163,20.094,20.1163,37800.0
2009-10-15 13:30:00,27.13,27.14,27.11,27.12,120600.0,20.1163,20.1237,20.1015,20.1089,120600.0
2009-10-15 13:40:00,27.12,27.12,27.07,27.08,465500.0,20.1089,20.1089,20.0718,20.0792,465500.0
2009-10-15 13:50:00,27.09,27.12,27.08,27.1,90000.0,20.0866,20.1089,20.0792,20.094,90000.0
2009-10-15 14:00:00,27.1,27.16,27.1,27.15,139100.0,20.094,20.1385,20.094,20.1311,139100.0
2009-10-15 14:10:00,27.14,27.15,27.1,27.14,259800.0,20.1237,20.1311,20.094,20.1237,259800.0
2009-10-15 14:20:00,27.15,27.15,27.1,27.11,178900.0,20.1311,20.1311,20.094,20.1015,178900.0
2009-10-15 14:30:00,27.11,27.16,27.1,27.16,192600.0,20.1015,20.1385,20.094,20.1385,192600.0
2009-10-15 14:40:00,27.16,27.17,27.13,27.16,111500.0,20.1385,20.1459,20.1163,20.1385,111500.0
2009-10-15 14:50:00,27.16,27.19,27.15,27.17,54000.0,20.1385,20.1608,20.1311,20.1459,54000.0
2009-10-15 15:00:00,27.18,27.2,27.17,27.19,101500.0,20.1534,20.1682,20.1459,20.1608,101500.0
2009-10-15 15:10:00,27.19,27.2,27.17,27.17,171800.0,20.1608,20.1682,20.1459,20.1459,171800.0
2009-10-15 15:20:00,27.17,27.18,27.13,27.13,303600.0,20.1459,20.1534,20.1163,20.1163,303600.0
2009-10-15 15:30:00,27.13,27.18,27.13,27.18,155700.0,20.1163,20.1534,20.1163,20.1534,155700.0
2009-10-15 15:40:00,27.17,27.2,27.17,27.2,154600.0,20.1459,20.1682,20.1459,20.1682,154600.0
2009-10-15 15:50:00,27.19,27.27,27.19,27.26,683000.0,20.1608,20.2201,20.1608,20.2127,683000.0
2009-10-16 09:30:00,27.01,27.07,26.95,27.03,337100.0,20.0273,20.0718,19.9828,20.0421,337100.0
2009-10-16 09:40:00,27.03,27.05,26.94,26.98,173500.0,20.0421,20.057,19.9754,20.0051,173500.0
2009-10-16 09:50:00,26.99,26.99,26.86,26.89,690500.0,20.0125,20.0125,19.9161,19.9383,690500.0
2009-10-16 10:00:00,26.88,26.89,26.78,26.8,512400.0,19.9309,19.9383,19.8568,19.8716,512400.0
2009-10-16 10:10:00,26.8,26.91,26.8,26.9,301600.0,19.8716,19.9532,19.8716,19.9457,301600.0
2009-10-16 10:20:00,26.91,26.95,26.91,26.92,117500.0,19.9532,19.9828,19.9532,19.9606,117500.0
2009-10-16 10:30:00,26.93,26.93,26.86,26.88,174800.0,19.968,19.968,19.9161,19.9309,174800.0
2009-10-16 10:40:00,26.87,26.87,26.81,26.85,160400.0,19.9235,19.9235,19.879,19.9087,160400.0
2009-10-16 10:50:00,26.85,26.85,26.8,26.83,135400.0,19.9087,19.9087,19.8716,19.8938,135400.0
2009-10-16 11:00:00,26.82,26.9,26.81,26.87,199800.0,19.8864,19.9457,19.879,19.9235,199800.0
2009-10-16 11:10:00,26.86,26.94,26.86,26.94,163200.0,19.9161,19.9754,19.9161,19.9754,163200.0
2009-10-16 11:20:00,26.94,26.96,26.91,26.94,125500.0,19.9754,19.9902,19.9532,19.9754,125500.0
2009-10-16 11:30:00,26.94,26.95,26.86,26.87,186600.0,19.9754,19.9828,19.9161,19.9235,186600.0
2009-10-16 11:40:00,26.88,26.9,26.84,26.88,75900.0,19.9309,19.9457,19.9013,19.9309,75900.0
2009-10-16 11:50:00,26.88,26.9,26.85,26.9,86800.0,19.9309,19.9457,19.9087,19.9457,86800.0
2009-10-16 12:00:00,26.9,26.91,26.89,26.91,53800.0,19.9457,19.9532,19.9383,19.9532,53800.0
2009-10-16 12:10:00,26.9,26.93,26.9,26.91,86200.0,19.9457,19.968,19.9457,19.9532,86200.0
2009-10-16 12:20:00,26.91,26.92,26.87,26.89,80200.0,19.9532,19.9606,19.9235,19.9383,80200.0
2009-10-16 12:30:00,26.89,26.92,26.89,26.92,35800.0,19.9383,19.9606,19.9383,19.9606,35800.0
2009-10-16 12:40:00,26.91,26.93,26.88,26.92,71000.0,19.9532,19.968,19.9309,19.9606,71000.0
2009-10-16 12:50:00,26.93,26.98,26.92,26.98,134200.0,19.968,20.0051,19.9606,20.0051,134200.0
2009-10-16 13:00:00,26.97,26.98,26.93,26.96,162300.0,19.9976,20.0051,19.968,19.9902,162300.0
2009-10-16 13:10:00,26.97,27.05,26.97,27.04,96700.0,19.9976,20.057,19.9976,20.0496,96700.0
2009-10-16 13:20:00,27.05,27.09,27.05,27.09,60400.0,20.057,20.0866,20.057,20.0866,60400.0
2009-10-16 13:30:00,27.1,27.11,27.08,27.08,83600.0,20.094,20.1015,20.0792,20.0792,83600.0
2009-10-16 13:40:00,27.08,27.1,27.08,27.09,86200.0,20.0792,20.094,20.0792,20.0866,86200.0
2009-10-16 13:50:00,27.09,27.11,27.05,27.05,91800.0,20.0866,20.1015,20.057,20.057,91800.0
2009-10-16 14:00:00,27.05,27.06,27.01,27.03,180900.0,20.057,20.0644,20.0273,20.0421,180900.0
2009-10-16 14:10:00,27.02,27.08,27.01,27.07,116900.0,20.0347,20.0792,20.0273,20.0718,116900.0
2009-10-16 14:20:00,27.07,27.12,27.06,27.1,146200.0,20.0718,20.1089,20.0644,20.094,146200.0
2009-10-16 14:30:00,27.1,27.12,27.08,27.1,92300.0,20.094,20.1089,20.0792,20.094,92300.0
2009-10-16 14:40:00,27.1,27.1,27.04,27.06,368400.0,20.094,20.094,20.0496,20.0644,368400.0
2009-10-16 14:50:00,27.06,27.07,27.04,27.06,172300.0,20.0644,20.0718,20.0496,20.0644,172300.0
2009-10-16 15:00:00,27.06,27.08,27.05,27.06,124300.0,20.0644,20.0792,20.057,20.0644,124300.0
2009-10-16 15:10:00,27.06,27.12,27.06,27.1,285300.0,20.0644,20.1089,20.0644,20.094,285300.0
2009-10-16 15:20:00,27.09,27.12,27.08,27.12,233500.0,20.0866,20.1089,20.0792,20.1089,233500.0
2009-10-16 15:30:00,27.13,27.17,27.09,27.16,330800.0,20.1163,20.1459,20.0866,20.1385,330800.0
2009-10-16 15:40:00,27.16,27.19,27.09,27.11,590600.0,20.1385,20.1608,20.0866,20.1015,590600.0
2009-10-16 15:50:00,27.11,27.12,27.06,27.1,912300.0,20.1015,20.1089,20.0644,20.094,912300.0
2009-10-19 09:30:00,27.18,27.21,27.12,27.2,345100.0,20.1534,20.1756,20.1089,20.1682,345100.0
2009-10-19 09:40:00,27.19,27.24,27.14,27.19,389100.0,20.1608,20.1978,20.1237,20.1608,389100.0
2009-10-19 09:50:00,27.19,27.19,27.08,27.13,189100.0,20.1608,20.1608,20.0792,20.1163,189100.0
2009-10-19 10:00:00,27.12,27.2,27.11,27.17,481300.0,20.1089,20.1682,20.1015,20.1459,481300.0
2009-10-19 10:10:00,27.17,27.2,27.14,27.15,212600.0,20.1459,20.1682,20.1237,20.1311,212600.0
2009-10-19 10:20:00,27.15,27.26,27.15,27.25,201100.0,20.1311,20.2127,20.1311,20.2053,201100.0
2009-10-19 10:30:00,27.27,27.29,27.24,27.25,172100.0,20.2201,20.2349,20.1978,20.2053,172100.0
2009-10-19 10:40:00,27.25,27.31,27.24,27.3,229800.0,20.2053,20.2498,20.1978,20.2423,229800.0
2009-10-19 10:50:00,27.29,27.34,27.29,27.32,217100.0,20.2349,20.272,20.2349,20.2572,217100.0
2009-10-19 11:00:00,27.3,27.33,27.3,27.3,141900.0,20.2423,20.2646,20.2423,20.2423,141900.0
2009-10-19 11:10:00,27.3,27.33,27.29,27.32,309100.0,20.2423,20.2646,20.2349,20.2572,309100.0
2009-10-19 11:20:00,27.33,27.38,27.3,27.36,298100.0,20.2646,20.3017,20.2423,20.2868,298100.0
2009-10-19 11:30:00,27.37,27.39,27.36,27.38,198800.0,20.2942,20.3091,20.2868,20.3017,198800.0
2009-10-19 11:40:00,27.38,27.41,27.38,27.41,118000.0,20.3017,20.3239,20.3017,20.3239,118000.0
2009-10-19 11:50:00,27.41,27.44,27.4,27.42,99300.0,20.3239,20.3461,20.3165,20.3313,99300.0
2009-10-19 12:00:00,27.42,27.43,27.41,27.43,15200.0,20.3313,20.3387,20.3239,20.3387,15200.0
2009-10-19 12:10:00,27.43,27.44,27.42,27.43,45500.0,20.3387,20.3461,20.3313,20.3387,45500.0
2009-10-19 12:20:00,27.43,27.43,27.41,27.41,41500.0,20.3387,20.3387,20.3239,20.3239,41500.0
2009-10-19 12:30:00,27.41,27.41,27.38,27.38,52100.0,20.3239,20.3239,20.3017,20.3017,52100.0
2009-10-19 12:40:00,27.39,27.41,27.39,27.4,96300.0,20.3091,20.3239,20.3091,20.3165,96300.0
2009-10-19 12:50:00,27.4,27.4,27.37,27.38,39000.0,20.3165,20.3165,20.2942,20.3017,39000.0
2009-10-19 13:00:00,27.38,27.41,27.35,27.41,92800.0,20.3017,20.3239,20.2794,20.3239,92800.0
2009-10-19 13:10:00,27.41,27.42,27.36,27.37,67600.0,20.3239,20.3313,20.2868,20.2942,67600.0
2009-10-19 13:20:00,27.38,27.41,27.37,27.39,203100.0,20.3017,20.3239,20.2942,20.3091,203100.0
2009-10-19 13:30:00,27.4,27.46,27.4,27.44,239600.0,20.3165,20.361,20.3165,20.3461,239600.0
2009-10-19 13:40:00,27.44,27.45,27.37,27.39,123600.0,20.3461,20.3536,20.2942,20.3091,123600.0
2009-10-19 13:50:00,27.39,27.42,27.39,27.41,68800.0,20.3091,20.3313,20.3091,20.3239,68800.0
2009-10-19 14:00:00,27.41,27.43,27.4,27.43,52400.0,20.3239,20.3387,20.3165,20.3387,52400.0
2009-10-19 14:10:00,27.43,27.46,27.42,27.44,65400.0,20.3387,20.361,20.3313,20.3461,65400.0
2009-10-19 14:20:00,27.44,27.46,27.42,27.46,163300.0,20.3461,20.361,20.3313,20.361,163300.0
2009-10-19 14:30:00,27.46,27.47,27.4,27.41,111100.0,20.361,20.3684,20.3165,20.3239,111100.0
2009-10-19 14:40:00,27.42,27.43,27.39,27.4,28500.0,20.3313,20.3387,20.3091,20.3165,28500.0
2009-10-19 14:50:00,27.39,27.43,27.39,27.43,452400.0,20.3091,20.3387,20.3091,20.3387,452400.0
2009-10-19 15:00:00,27.42,27.43,27.4,27.4,68000.0,20.3313,20.3387,20.3165,20.3165,68000.0
2009-10-19 15:10:00,27.4,27.43,27.38,27.39,93800.0,20.3165,20.3387,20.3017,20.3091,93800.0
2009-10-19 15:20:00,27.39,27.4,27.34,27.35,95200.0,20.3091,20.3165,20.272,20.2794,95200.0
2009-10-19 15:30:00,27.35,27.38,27.35,27.35,144000.0,20.2794,20.3017,20.2794,20.2794,144000.0
2009-10-19 15:40:00,27.34,27.38,27.33,27.38,542300.0,20.272,20.3017,20.2646,20.3017,542300.0
2009-10-19 15:50:00,27.38,27.4,27.36,27.37,840100.0,20.3017,20.3165,20.2868,20.2942,840100.0
2009-10-20 09:30:00,27.42,27.42,27.18,27.19,554300.0,20.3313,20.3313,20.1534,20.1608,554300.0
2009-10-20 09:40:00,27.19,27.19,27.09,27.18,486900.0,20.1608,20.1608,20.0866,20.1534,486900.0
2009-10-20 09:50:00,27.18,27.19,27.12,27.17,289900.0,20.1534,20.1608,20.1089,20.1459,289900.0
2009-10-20 10:00:00,27.18,27.22,27.16,27.17,295400.0,20.1534,20.183,20.1385,20.1459,295400.0
2009-10-20 10:10:00,27.17,27.21,27.09,27.1,484700.0,20.1459,20.1756,20.0866,20.094,484700.0
2009-10-20 10:20:00,27.11,27.19,27.1,27.17,295000.0,20.1015,20.1608,20.094,20.1459,295000.0
2009-10-20 10:30:00,27.17,27.23,27.14,27.23,180900.0,20.1459,20.1904,20.1237,20.1904,180900.0
2009-10-20 10:40:00,27.23,27.25,27.19,27.21,184900.0,20.1904,20.2053,20.1608,20.1756,184900.0
2009-10-20 10:50:00,27.21,27.27,27.2,27.22,193800.0,20.1756,20.2201,20.1682,20.183,193800.0
2009-10-20 11:00:00,27.23,27.26,27.21,27.24,274400.0,20.1904,20.2127,20.1756,20.1978,274400.0
2009-10-20 11:10:00,27.25,27.25,27.19,27.24,233300.0,20.2053,20.2053,20.1608,20.1978,233300.0
2009-10-20 11:20:00,27.24,27.24,27.15,27.16,212600.0,20.1978,20.1978,20.1311,20.1385,212600.0
2009-10-20 11:30:00,27.17,27.18,27.08,27.09,312800.0,20.1459,20.1534,20.0792,20.0866,312800.0
2009-10-20 11:40:00,27.09,27.1,27.03,27.06,213400.0,20.0866,20.094,20.0421,20.0644,213400.0
2009-10-20 11:50:00,27.07,27.08,27.04,27.05,246000.0,20.0718,20.0792,20.0496,20.057,246000.0
2009-10-20 12:00:00,27.05,27.06,26.98,27.02,245000.0,20.057,20.0644,20.0051,20.0347,245000.0
2009-10-20 12:10:00,27.02,27.06,26.99,27.02,122100.0,20.0347,20.0644,20.0125,20.0347,122100.0
2009-10-20 12:20:00,27.03,27.05,27.02,27.04,149900.0,20.0421,20.057,20.0347,20.0496,149900.0
2009-10-20 12:30:00,27.04,27.05,26.99,27.01,354800.0,20.0496,20.057,20.0125,20.0273,354800.0
2009-10-20 12:40:00,27.01,27.07,27.01,27.06,152600.0,20.0273,20.0718,20.0273,20.0644,152600.0
2009-10-20 12:50:00,27.06,27.1,27.06,27.08,167200.0,20.0644,20.094,20.0644,20.0792,167200.0
2009-10-20 13:00:00,27.07,27.12,27.07,27.09,140200.0,20.0718,20.1089,20.0718,20.0866,140200.0
2009-10-20 13:10:00,27.09,27.14,27.09,27.12,126100.0,20.0866,20.1237,20.0866,20.1089,126100.0
2009-10-20 13:20:00,27.12,27.14,27.1,27.14,142700.0,20.1089,20.1237,20.094,20.1237,142700.0
2009-10-20 13:30:00,27.13,27.15,27.12,27.12,245500.0,20.1163,20.1311,20.1089,20.1089,245500.0
2009-10-20 13:40:00,27.12,27.16,27.11,27.16,141900.0,20.1089,20.1385,20.1015,20.1385,141900.0
2009-10-20 13:50:00,27.16,27.16,27.08,27.09,274500.0,20.1385,20.1385,20.0792,20.0866,274500.0
2009-10-20 14:00:00,27.09,27.16,27.09,27.14,251800.0,20.0866,20.1385,20.0866,20.1237,251800.0
2009-10-20 14:10:00,27.14,27.2,27.13,27.2,206300.0,20.1237,20.1682,20.1163,20.1682,206300.0
2009-10-20 14:20:00,27.2,27.2,27.14,27.15,199400.0,20.1682,20.1682,20.1237,20.1311,199400.0
2009-10-20 14:30:00,27.15,27.19,27.12,27.19,225100.0,20.1311,20.1608,20.1089,20.1608,225100.0
2009-10-20 14:40:00,27.19,27.19,27.16,27.16,203000.0,20.1608,20.1608,20.1385,20.1385,203000.0
2009-10-20 14:50:00,27.17,27.18,27.14,27.17,173500.0,20.1459,20.1534,20.1237,20.1459,173500.0
2009-10-20 15:00:00,27.18,27.2,27.13,27.15,449400.0,20.1534,20.1682,20.1163,20.1311,449400.0
2009-10-20 15:10:00,27.14,27.15,27.11,27.15,194100.0,20.1237,20.1311,20.1015,20.1311,194100.0
2009-10-20 15:20:00,27.14,27.18,27.12,27.18,203800.0,20.1237,20.1534,20.1089,20.1534,203800.0
2009-10-20 15:30:00,27.18,27.22,27.17,27.19,714600.0,20.1534,20.183,20.1459,20.1608,714600.0
2009-10-20 15:40:00,27.19,27.23,27.19,27.23,505900.0,20.1608,20.1904,20.1608,20.1904,505900.0
2009-10-20 15:50:00,27.23,27.23,27.18,27.19,885800.0,20.1904,20.1904,20.1534,20.1608,885800.0
2009-10-21 09:30:00,27.15,27.23,27.06,27.22,353000.0,20.1311,20.1904,20.0644,20.183,353000.0
2009-10-21 09:40:00,27.22,27.27,27.21,27.24,249100.0,20.183,20.2201,20.1756,20.1978,249100.0
2009-10-21 09:50:00,27.23,27.31,27.22,27.27,390000.0,20.1904,20.2498,20.183,20.2201,390000.0
2009-10-21 10:00:00,27.27,27.38,27.27,27.36,297500.0,20.2201,20.3017,20.2201,20.2868,297500.0
2009-10-21 10:10:00,27.37,27.42,27.34,27.38,613600.0,20.2942,20.3313,20.272,20.3017,613600.0
2009-10-21 10:20:00,27.37,27.4,27.37,27.38,317200.0,20.2942,20.3165,20.2942,20.3017,317200.0
2009-10-21 10:30:00,27.39,27.44,27.36,27.41,274300.0,20.3091,20.3461,20.2868,20.3239,274300.0
2009-10-21 10:40:00,27.42,27.5,27.42,27.44,250400.0,20.3313,20.3906,20.3313,20.3461,250400.0
2009-10-21 10:50:00,27.44,27.45,27.38,27.39,168400.0,20.3461,20.3536,20.3017,20.3091,168400.0
2009-10-21 11:00:00,27.39,27.41,27.38,27.4,149300.0,20.3091,20.3239,20.3017,20.3165,149300.0
2009-10-21 11:10:00,27.4,27.4,27.34,27.37,371400.0,20.3165,20.3165,20.272,20.2942,371400.0
2009-10-21 11:20:00,27.37,27.43,27.37,27.43,110200.0,20.2942,20.3387,20.2942,20.3387,110200.0
2009-10-21 11:30:00,27.43,27.43,27.39,27.42,207100.0,20.3387,20.3387,20.3091,20.3313,207100.0
2009-10-21 11:40:00,27.41,27.41,27.33,27.34,67900.0,20.3239,20.3239,20.2646,20.272,67900.0
2009-10-21 11:50:00,27.33,27.33,27.29,27.3,171300.0,20.2646,20.2646,20.2349,20.2423,171300.0
2009-10-21 12:00:00,27.31,27.35,27.31,27.32,227000.0,20.2498,20.2794,20.2498,20.2572,227000.0
2009-10-21 12:10:00,27.31,27.32,27.27,27.32,252800.0,20.2498,20.2572,20.2201,20.2572,252800.0
2009-10-21 12:20:00,27.31,27.36,27.3,27.36,222800.0,20.2498,20.2868,20.2423,20.2868,222800.0
2009-10-21 12:30:00,27.36,27.36,27.34,27.35,209800.0,20.2868,20.2868,20.272,20.2794,209800.0
2009-10-21 12:40:00,27.35,27.4,27.34,27.4,153500.0,20.2794,20.3165,20.272,20.3165,153500.0
2009-10-21 12:50:00,27.39,27.41,27.38,27.39,156800.0,20.3091,20.3239,20.3017,20.3091,156800.0
2009-10-21 13:00:00,27.39,27.4,27.37,27.4,115900.0,20.3091,20.3165,20.2942,20.3165,115900.0
2009-10-21 13:10:00,27.4,27.42,27.39,27.41,132300.0,20.3165,20.3313,20.3091,20.3239,132300.0
2009-10-21 13:20:00,27.42,27.42,27.37,27.38,69300.0,20.3313,20.3313,20.2942,20.3017,69300.0
2009-10-21 13:30:00,27.38,27.4,27.33,27.36,109100.0,20.3017,20.3165,20.2646,20.2868,109100.0
2009-10-21 13:40:00,27.36,27.36,27.34,27.36,159900.0,20.2868,20.2868,20.272,20.2868,159900.0
2009-10-21 13:50:00,27.36,27.39,27.34,27.38,103000.0,20.2868,20.3091,20.272,20.3017,103000.0
2009-10-21 14:00:00,27.38,27.38,27.32,27.37,113900.0,20.3017,20.3017,20.2572,20.2942,113900.0
2009-10-21 14:10:00,27.38,27.38,27.26,27.29,128900.0,20.3017,20.3017,20.2127,20.2349,128900.0
2009-10-21 14:20:00,27.28,27.31,27.28,27.29,93600.0,20.2275,20.2498,20.2275,20.2349,93600.0
2009-10-21 14:30:00,27.29,27.31,27.24,27.25,122100.0,20.2349,20.2498,20.1978,20.2053,122100.0
2009-10-21 14:40:00,27.25,27.32,27.25,27.32,72700.0,20.2053,20.2572,20.2053,20.2572,72700.0
2009-10-21 14:50:00,27.31,27.31,27.28,27.29,105200.0,20.2498,20.2498,20.2275,20.2349,105200.0
2009-10-21 15:00:00,27.29,27.32,27.28,27.3,218600.0,20.2349,20.2572,20.2275,20.2423,218600.0
2009-10-21 15:10:00,27.3,27.32,27.25,27.26,160500.0,20.2423,20.2572,20.2053,20.2127,160500.0
2009-10-21 15:20:00,27.26,27.26,27.09,27.11,726400.0,20.2127,20.2127,20.0866,20.1015,726400.0
2009-10-21 15:30:00,27.11,27.11,26.96,27.02,885700.0,20.1015,20.1015,19.9902,20.0347,885700.0
2009-10-21 15:40:00,27.02,27.03,26.9,26.95,880600.0,20.0347,20.0421,19.9457,19.9828,880600.0
2009-10-21 15:50:00,26.96,26.98,26.93,26.94,1335200.0,19.9902,20.0051,19.968,19.9754,1335200.0
2009-10-22 09:30:00,26.92,27.01,26.86,26.95,782800.0,19.9606,20.0273,19.9161,19.9828,782800.0
2009-10-22 09:40:00,26.96,26.99,26.81,26.81,633800.0,19.9902,20.0125,19.879,19.879,633800.0
2009-10-22 09:50:00,26.81,26.84,26.75,26.81,1245900.0,19.879,19.9013,19.8345,19.879,1245900.0
2009-10-22 10:00:00,26.81,26.84,26.7,26.76,510400.0,19.879,19.9013,19.7974,19.8419,510400.0
2009-10-22 10:10:00,26.75,26.8,26.73,26.77,145200.0,19.8345,19.8716,19.8197,19.8494,145200.0
2009-10-22 10:20:00,26.77,26.88,26.75,26.84,408900.0,19.8494,19.9309,19.8345,19.9013,408900.0
2009-10-22 10:30:00,26.85,26.87,26.78,26.84,301800.0,19.9087,19.9235,19.8568,19.9013,301800.0
2009-10-22 10:40:00,26.84,26.9,26.84,26.84,232100.0,19.9013,19.9457,19.9013,19.9013,232100.0
2009-10-22 10:50:00,26.84,26.95,26.84,26.94,190700.0,19.9013,19.9828,19.9013,19.9754,190700.0
2009-10-22 11:00:00,26.94,26.97,26.92,26.95,88100.0,19.9754,19.9976,19.9606,19.9828,88100.0
2009-10-22 11:10:00,26.95,26.99,26.92,26.92,79200.0,19.9828,20.0125,19.9606,19.9606,79200.0
2009-10-22 11:20:00,26.92,26.95,26.89,26.94,194100.0,19.9606,19.9828,19.9383,19.9754,194100.0
2009-10-22 11:30:00,26.93,26.96,26.92,26.92,107400.0,19.968,19.9902,19.9606,19.9606,107400.0
2009-10-22 11:40:00,26.92,26.99,26.92,26.97,60700.0,19.9606,20.0125,19.9606,19.9976,60700.0
2009-10-22 11:50:00,26.97,26.97,26.88,26.9,335300.0,19.9976,19.9976,19.9309,19.9457,335300.0
2009-10-22 12:00:00,26.89,26.93,26.89,26.91,108400.0,19.9383,19.968,19.9383,19.9532,108400.0
2009-10-22 12:10:00,26.92,26.93,26.89,26.89,76800.0,19.9606,19.968,19.9383,19.9383,76800.0
2009-10-22 12:20:00,26.88,26.89,26.82,26.83,55300.0,19.9309,19.9383,19.8864,19.8938,55300.0
2009-10-22 12:30:00,26.83,26.93,26.83,26.93,182000.0,19.8938,19.968,19.8938,19.968,182000.0
2009-10-22 12:40:00,26.93,27.03,26.93,27.01,229900.0,19.968,20.0421,19.968,20.0273,229900.0
2009-10-22 12:50:00,27.01,27.02,27.0,27.01,31000.0,20.0273,20.0347,20.0199,20.0273,31000.0
2009-10-22 13:00:00,27.0,27.03,26.99,27.0,63000.0,20.0199,20.0421,20.0125,20.0199,63000.0
2009-10-22 13:10:00,26.99,27.0,26.94,26.95,36400.0,20.0125,20.0199,19.9754,19.9828,36400.0
2009-10-22 13:20:00,26.96,26.99,26.96,26.97,141000.0,19.9902,20.0125,19.9902,19.9976,141000.0
2009-10-22 13:30:00,26.96,27.0,26.95,26.98,56400.0,19.9902,20.0199,19.9828,20.0051,56400.0
2009-10-22 13:40:00,26.97,26.98,26.94,26.95,107500.0,19.9976,20.0051,19.9754,19.9828,107500.0
2009-10-22 13:50:00,26.95,27.0,26.95,26.99,210600.0,19.9828,20.0199,19.9828,20.0125,210600.0
2009-10-22 14:00:00,26.99,27.08,26.99,27.06,449100.0,20.0125,20.0792,20.0125,20.0644,449100.0
2009-10-22 14:10:00,27.06,27.14,27.05,27.1,328500.0,20.0644,20.1237,20.057,20.094,328500.0
2009-10-22 14:20:00,27.1,27.16,27.1,27.14,561600.0,20.094,20.1385,20.094,20.1237,561600.0
2009-10-22 14:30:00,27.15,27.19,27.15,27.18,265500.0,20.1311,20.1608,20.1311,20.1534,265500.0
2009-10-22 14:40:00,27.18,27.18,27.13,27.14,188800.0,20.1534,20.1534,20.1163,20.1237,188800.0
2009-10-22 14:50:00,27.14,27.17,27.13,27.16,115900.0,20.1237,20.1459,20.1163,20.1385,115900.0
2009-10-22 15:00:00,27.17,27.19,27.15,27.18,143300.0,20.1459,20.1608,20.1311,20.1534,143300.0
2009-10-22 15:10:00,27.18,27.23,27.15,27.22,232100.0,20.1534,20.1904,20.1311,20.183,232100.0
2009-10-22 15:20:00,27.22,27.26,27.21,27.24,129700.0,20.183,20.2127,20.1756,20.1978,129700.0
2009-10-22 15:30:00,27.24,27.24,27.19,27.2,181300.0,20.1978,20.1978,20.1608,20.1682,181300.0
2009-10-22 15:40:00,27.21,27.21,27.17,27.21,669700.0,20.1756,20.1756,20.1459,20.1756,669700.0
2009-10-22 15:50:00,27.21,27.23,27.15,27.18,893100.0,20.1756,20.1904,20.1311,20.1534,893100.0
2009-10-23 09:30:00,27.3,27.3,26.94,27.05,793400.0,20.2423,20.2423,19.9754,20.057,793400.0
2009-10-23 09:40:00,27.05,27.05,26.94,27.03,263900.0,20.057,20.057,19.9754,20.0421,263900.0
2009-10-23 09:50:00,27.03,27.09,26.98,27.01,503700.0,20.0421,20.0866,20.0051,20.0273,503700.0
2009-10-23 10:00:00,27.02,27.1,26.83,26.87,728700.0,20.0347,20.094,19.8938,19.9235,728700.0
2009-10-23 10:10:00,26.87,26.93,26.82,26.92,455700.0,19.9235,19.968,19.8864,19.9606,455700.0
2009-10-23 10:20:00,26.91,26.93,26.87,26.93,223500.0,19.9532,19.968,19.9235,19.968,223500.0
2009-10-23 10:30:00,26.93,26.93,26.85,26.9,436700.0,19.968,19.968,19.9087,19.9457,436700.0
2009-10-23 10:40:00,26.9,26.91,26.83,26.89,322500.0,19.9457,19.9532,19.8938,19.9383,322500.0
2009-10-23 10:50:00,26.88,26.89,26.81,26.82,261400.0,19.9309,19.9383,19.879,19.8864,261400.0
2009-10-23 11:00:00,26.82,26.84,26.79,26.83,266600.0,19.8864,19.9013,19.8642,19.8938,266600.0
2009-10-23 11:10:00,26.84,26.85,26.69,26.7,258300.0,19.9013,19.9087,19.79,19.7974,258300.0
2009-10-23 11:20:00,26.7,26.78,26.67,26.76,376200.0,19.7974,19.8568,19.7752,19.8419,376200.0
2009-10-23 11:30:00,26.76,26.78,26.71,26.75,423600.0,19.8419,19.8568,19.8049,19.8345,423600.0
2009-10-23 11:40:00,26.76,26.79,26.75,26.78,89400.0,19.8419,19.8642,19.8345,19.8568,89400.0
2009-10-23 11:50:00,26.77,26.82,26.76,26.79,186800.0,19.8494,19.8864,19.8419,19.8642,186800.0
2009-10-23 12:00:00,26.78,26.85,26.78,26.84,77600.0,19.8568,19.9087,19.8568,19.9013,77600.0
2009-10-23 12:10:00,26.84,26.84,26.78,26.82,61900.0,19.9013,19.9013,19.8568,19.8864,61900.0
2009-10-23 12:20:00,26.82,26.82,26.75,26.78,411300.0,19.8864,19.8864,19.8345,19.8568,411300.0
2009-10-23 12:30:00,26.79,26.83,26.75,26.83,55800.0,19.8642,19.8938,19.8345,19.8938,55800.0
2009-10-23 12:40:00,26.83,26.86,26.82,26.85,92600.0,19.8938,19.9161,19.8864,19.9087,92600.0
2009-10-23 12:50:00,26.85,26.85,26.77,26.77,348600.0,19.9087,19.9087,19.8494,19.8494,348600.0
2009-10-23 13:00:00,26.76,26.76,26.73,26.74,63100.0,19.8419,19.8419,19.8197,19.8271,63100.0
2009-10-23 13:10:00,26.75,26.81,26.75,26.77,71700.0,19.8345,19.879,19.8345,19.8494,71700.0
2009-10-23 13:20:00,26.77,26.77,26.71,26.72,81100.0,19.8494,19.8494,19.8049,19.8123,81100.0
2009-10-23 13:30:00,26.71,26.71,26.61,26.64,290400.0,19.8049,19.8049,19.7307,19.753,290400.0
2009-10-23 13:40:00,26.65,26.7,26.63,26.66,218300.0,19.7604,19.7974,19.7455,19.7678,218300.0
2009-10-23 13:50:00,26.66,26.69,26.66,26.68,134200.0,19.7678,19.79,19.7678,19.7826,134200.0
2009-10-23 14:00:00,26.68,26.69,26.63,26.67,253800.0,19.7826,19.79,19.7455,19.7752,253800.0
2009-10-23 14:10:00,26.67,26.71,26.66,26.71,110200.0,19.7752,19.8049,19.7678,19.8049,110200.0
2009-10-23 14:20:00,26.72,26.77,26.72,26.74,112600.0,19.8123,19.8494,19.8123,19.8271,112600.0
2009-10-23 14:30:00,26.74,26.75,26.69,26.75,106500.0,19.8271,19.8345,19.79,19.8345,106500.0
2009-10-23 14:40:00,26.74,26.77,26.72,26.73,88600.0,19.8271,19.8494,19.8123,19.8197,88600.0
2009-10-23 14:50:00,26.73,26.75,26.67,26.68,216900.0,19.8197,19.8345,19.7752,19.7826,216900.0
2009-10-23 15:00:00,26.68,26.75,26.66,26.72,200000.0,19.7826,19.8345,19.7678,19.8123,200000.0
2009-10-23 15:10:00,26.71,26.78,26.69,26.74,233900.0,19.8049,19.8568,19.79,19.8271,233900.0
2009-10-23 15:20:00,26.74,26.75,26.67,26.71,183700.0,19.8271,19.8345,19.7752,19.8049,183700.0
2009-10-23 15:30:00,26.7,26.72,26.61,26.65,655000.0,19.7974,19.8123,19.7307,19.7604,655000.0
2009-10-23 15:40:00,26.65,26.71,26.63,26.71,419500.0,19.7604,19.8049,19.7455,19.8049,419500.0
2009-10-23 15:50:00,26.71,26.74,26.69,26.7,1108000.0,19.8049,19.8271,19.79,19.7974,1108000.0
2009-10-26 09:30:00,26.82,26.96,26.7,26.95,431600.0,19.8864,19.9902,19.7974,19.9828,431600.0
2009-10-26 09:40:00,26.95,27.05,26.87,26.99,459400.0,19.9828,20.057,19.9235,20.0125,459400.0
2009-10-26 09:50:00,27.0,27.07,27.0,27.04,193100.0,20.0199,20.0718,20.0199,20.0496,193100.0
2009-10-26 10:00:00,27.04,27.12,27.04,27.07,136800.0,20.0496,20.1089,20.0496,20.0718,136800.0
2009-10-26 10:10:00,27.07,27.12,27.06,27.08,210200.0,20.0718,20.1089,20.0644,20.0792,210200.0
2009-10-26 10:20:00,27.08,27.11,27.04,27.04,91100.0,20.0792,20.1015,20.0496,20.0496,91100.0
2009-10-26 10:30:00,27.04,27.08,26.99,27.01,239500.0,20.0496,20.0792,20.0125,20.0273,239500.0
2009-10-26 10:40:00,27.02,27.07,27.01,27.06,89200.0,20.0347,20.0718,20.0273,20.0644,89200.0
2009-10-26 10:50:00,27.05,27.06,27.0,27.02,290300.0,20.057,20.0644,20.0199,20.0347,290300.0
2009-10-26 11:00:00,27.03,27.07,26.99,27.06,141700.0,20.0421,20.0718,20.0125,20.0644,141700.0
2009-10-26 11:10:00,27.06,27.06,26.9,26.9,414700.0,20.0644,20.0644,19.9457,19.9457,414700.0
2009-10-26 11:20:00,26.9,26.95,26.87,26.87,403000.0,19.9457,19.9828,19.9235,19.9235,403000.0
2009-10-26 11:30:00,26.87,26.88,26.53,26.63,620400.0,19.9235,19.9309,19.6714,19.7455,620400.0
2009-10-26 11:40:00,26.63,26.64,26.56,26.59,489800.0,19.7455,19.753,19.6936,19.7159,489800.0
2009-10-26 11:50:00,26.6,26.62,26.45,26.46,255800.0,19.7233,19.7381,19.6121,19.6195,255800.0
2009-10-26 12:00:00,26.46,26.51,26.36,26.43,374400.0,19.6195,19.6566,19.5453,19.5973,374400.0
2009-10-26 12:10:00,26.42,26.54,26.42,26.53,276500.0,19.5898,19.6788,19.5898,19.6714,276500.0
2009-10-26 12:20:00,26.53,26.53,26.44,26.47,165400.0,19.6714,19.6714,19.6047,19.6269,165400.0
2009-10-26 12:30:00,26.45,26.5,26.43,26.5,44600.0,19.6121,19.6492,19.5973,19.6492,44600.0
2009-10-26 12:40:00,26.5,26.51,26.45,26.47,155600.0,19.6492,19.6566,19.6121,19.6269,155600.0
2009-10-26 12:50:00,26.48,26.57,26.46,26.54,388300.0,19.6343,19.7011,19.6195,19.6788,388300.0
2009-10-26 13:00:00,26.54,26.54,26.5,26.51,126200.0,19.6788,19.6788,19.6492,19.6566,126200.0
2009-10-26 13:10:00,26.51,26.51,26.43,26.43,136200.0,19.6566,19.6566,19.5973,19.5973,136200.0
2009-10-26 13:20:00,26.44,26.47,26.4,26.46,74100.0,19.6047,19.6269,19.575,19.6195,74100.0
2009-10-26 13:30:00,26.46,26.53,26.45,26.5,119800.0,19.6195,19.6714,19.6121,19.6492,119800.0
2009-10-26 13:40:00,26.5,26.56,26.5,26.52,158100.0,19.6492,19.6936,19.6492,19.664,158100.0
2009-10-26 13:50:00,26.52,26.54,26.47,26.51,77400.0,19.664,19.6788,19.6269,19.6566,77400.0
2009-10-26 14:00:00,26.5,26.54,26.49,26.49,72100.0,19.6492,19.6788,19.6417,19.6417,72100.0
2009-10-26 14:10:00,26.5,26.51,26.41,26.43,138600.0,19.6492,19.6566,19.5824,19.5973,138600.0
2009-10-26 14:20:00,26.43,26.47,26.42,26.47,144600.0,19.5973,19.6269,19.5898,19.6269,144600.0
2009-10-26 14:30:00,26.47,26.47,26.38,26.45,302400.0,19.6269,19.6269,19.5602,19.6121,302400.0
2009-10-26 14:40:00,26.46,26.46,26.39,26.39,216000.0,19.6195,19.6195,19.5676,19.5676,216000.0
2009-10-26 14:50:00,26.39,26.51,26.38,26.46,402600.0,19.5676,19.6566,19.5602,19.6195,402600.0
2009-10-26 15:00:00,26.46,26.5,26.41,26.43,152900.0,19.6195,19.6492,19.5824,19.5973,152900.0
2009-10-26 15:10:00,26.42,26.47,26.4,26.43,168800.0,19.5898,19.6269,19.575,19.5973,168800.0
2009-10-26 15:20:00,26.42,26.45,26.39,26.4,103300.0,19.5898,19.6121,19.5676,19.575,103300.0
2009-10-26 15:30:00,26.4,26.47,26.4,26.43,175700.0,19.575,19.6269,19.575,19.5973,175700.0
2009-10-26 15:40:00,26.43,26.55,26.41,26.54,1158700.0,19.5973,19.6862,19.5824,19.6788,1158700.0
2009-10-26 15:50:00,26.53,26.53,26.43,26.45,952100.0,19.6714,19.6714,19.5973,19.6121,952100.0
2009-10-27 09:30:00,26.43,26.57,26.43,26.52,1072700.0,19.5973,19.7011,19.5973,19.664,1072700.0
2009-10-27 09:40:00,26.52,26.54,26.46,26.54,882300.0,19.664,19.6788,19.6195,19.6788,882300.0
2009-10-27 09:50:00,26.54,26.63,26.51,26.52,441100.0,19.6788,19.7455,19.6566,19.664,441100.0
2009-10-27 10:00:00,26.51,26.53,26.26,26.37,1444500.0,19.6566,19.6714,19.4712,19.5528,1444500.0
2009-10-27 10:10:00,26.36,26.44,26.33,26.34,944700.0,19.5453,19.6047,19.5231,19.5305,944700.0
2009-10-27 10:20:00,26.35,26.42,26.28,26.39,445400.0,19.5379,19.5898,19.486,19.5676,445400.0
2009-10-27 10:30:00,26.4,26.41,26.32,26.35,279800.0,19.575,19.5824,19.5157,19.5379,279800.0
2009-10-27 10:40:00,26.36,26.48,26.36,26.42,377900.0,19.5453,19.6343,19.5453,19.5898,377900.0
2009-10-27 10:50:00,26.44,26.44,26.34,26.4,303800.0,19.6047,19.6047,19.5305,19.575,303800.0
2009-10-27 11:00:00,26.41,26.43,26.32,26.37,274500.0,19.5824,19.5973,19.5157,19.5528,274500.0
2009-10-27 11:10:00,26.37,26.41,26.34,26.35,199800.0,19.5528,19.5824,19.5305,19.5379,199800.0
2009-10-27 11:20:00,26.37,26.41,26.33,26.41,152300.0,19.5528,19.5824,19.5231,19.5824,152300.0
2009-10-27 11:30:00,26.42,26.44,26.39,26.42,77100.0,19.5898,19.6047,19.5676,19.5898,77100.0
2009-10-27 11:40:00,26.43,26.43,26.38,26.41,255500.0,19.5973,19.5973,19.5602,19.5824,255500.0
2009-10-27 11:50:00,26.42,26.44,26.39,26.41,117600.0,19.5898,19.6047,19.5676,19.5824,117600.0
2009-10-27 12:00:00,26.42,26.43,26.36,26.38,64000.0,19.5898,19.5973,19.5453,19.5602,64000.0
2009-10-27 12:10:00,26.38,26.4,26.37,26.38,31000.0,19.5602,19.575,19.5528,19.5602,31000.0
2009-10-27 12:20:00,26.38,26.38,26.34,26.34,46900.0,19.5602,19.5602,19.5305,19.5305,46900.0
2009-10-27 12:30:00,26.34,26.34,26.3,26.3,387400.0,19.5305,19.5305,19.5009,19.5009,387400.0
2009-10-27 12:40:00,26.3,26.32,26.29,26.31,106000.0,19.5009,19.5157,19.4934,19.5083,106000.0
2009-10-27 12:50:00,26.31,26.32,26.24,26.25,171800.0,19.5083,19.5157,19.4564,19.4638,171800.0
2009-10-27 13:00:00,26.25,26.3,26.19,26.22,291900.0,19.4638,19.5009,19.4193,19.4415,291900.0
2009-10-27 13:10:00,26.22,26.26,26.21,26.22,209800.0,19.4415,19.4712,19.4341,19.4415,209800.0
2009-10-27 13:20:00,26.21,26.22,26.15,26.18,247900.0,19.4341,19.4415,19.3896,19.4119,247900.0
2009-10-27 13:30:00,26.18,26.2,26.13,26.17,182700.0,19.4119,19.4267,19.3748,19.4045,182700.0
2009-10-27 13:40:00,26.18,26.23,26.18,26.22,389500.0,19.4119,19.449,19.4119,19.4415,389500.0
2009-10-27 13:50:00,26.22,26.23,26.16,26.19,126500.0,19.4415,19.449,19.3971,19.4193,126500.0
2009-10-27 14:00:00,26.19,26.2,26.14,26.17,130800.0,19.4193,19.4267,19.3822,19.4045,130800.0
2009-10-27 14:10:00,26.17,26.27,26.17,26.25,333900.0,19.4045,19.4786,19.4045,19.4638,333900.0
2009-10-27 14:20:00,26.25,26.27,26.21,26.24,53600.0,19.4638,19.4786,19.4341,19.4564,53600.0
2009-10-27 14:30:00,26.25,26.25,26.19,26.21,78800.0,19.4638,19.4638,19.4193,19.4341,78800.0
2009-10-27 14:40:00,26.21,26.23,26.19,26.22,72500.0,19.4341,19.449,19.4193,19.4415,72500.0
2009-10-27 14:50:00,26.22,26.29,26.22,26.25,85800.0,19.4415,19.4934,19.4415,19.4638,85800.0
2009-10-27 15:00:00,26.25,26.27,26.21,26.21,141100.0,19.4638,19.4786,19.4341,19.4341,141100.0
2009-10-27 15:10:00,26.2,26.23,26.17,26.23,92000.0,19.4267,19.449,19.4045,19.449,92000.0
2009-10-27 15:20:00,26.23,26.23,26.18,26.2,88200.0,19.449,19.449,19.4119,19.4267,88200.0
2009-10-27 15:30:00,26.21,26.23,26.11,26.14,441900.0,19.4341,19.449,19.36,19.3822,441900.0
2009-10-27 15:40:00,26.13,26.22,26.13,26.17,317800.0,19.3748,19.4415,19.3748,19.4045,317800.0
2009-10-27 15:50:00,26.17,26.19,26.13,26.15,1122700.0,19.4045,19.4193,19.3748,19.3896,1122700.0
2009-10-28 09:30:00,26.09,26.19,26.05,26.17,407200.0,19.3451,19.4193,19.3155,19.4045,407200.0
2009-10-28 09:40:00,26.16,26.25,26.1,26.13,422500.0,19.3971,19.4638,19.3526,19.3748,422500.0
2009-10-28 09:50:00,26.13,26.19,26.08,26.13,381500.0,19.3748,19.4193,19.3377,19.3748,381500.0
2009-10-28 10:00:00,26.11,26.11,25.98,26.06,691000.0,19.36,19.36,19.2636,19.3229,691000.0
2009-10-28 10:10:00,26.06,26.16,26.05,26.08,923000.0,19.3229,19.3971,19.3155,19.3377,923000.0
2009-10-28 10:20:00,26.09,26.09,26.0,26.01,228100.0,19.3451,19.3451,19.2784,19.2858,228100.0
2009-10-28 10:30:00,26.0,26.05,25.96,25.99,220800.0,19.2784,19.3155,19.2488,19.271,220800.0
2009-10-28 10:40:00,26.0,26.01,25.92,25.93,260200.0,19.2784,19.2858,19.2191,19.2265,260200.0
2009-10-28 10:50:00,25.93,25.94,25.82,25.91,626100.0,19.2265,19.2339,19.1449,19.2117,626100.0
2009-10-28 11:00:00,25.9,25.93,25.83,25.92,299400.0,19.2043,19.2265,19.1524,19.2191,299400.0
2009-10-28 11:10:00,25.92,25.96,25.89,25.96,241500.0,19.2191,19.2488,19.1969,19.2488,241500.0
2009-10-28 11:20:00,25.96,25.97,25.9,25.97,296000.0,19.2488,19.2562,19.2043,19.2562,296000.0
2009-10-28 11:30:00,25.95,25.96,25.89,25.92,180200.0,19.2413,19.2488,19.1969,19.2191,180200.0
2009-10-28 11:40:00,25.92,25.92,25.86,25.89,156800.0,19.2191,19.2191,19.1746,19.1969,156800.0
2009-10-28 11:50:00,25.87,25.88,25.83,25.85,87900.0,19.182,19.1894,19.1524,19.1672,87900.0
2009-10-28 12:00:00,25.85,25.89,25.84,25.85,131700.0,19.1672,19.1969,19.1598,19.1672,131700.0
2009-10-28 12:10:00,25.85,25.86,25.82,25.83,410200.0,19.1672,19.1746,19.1449,19.1524,410200.0
2009-10-28 12:20:00,25.82,25.86,25.77,25.84,789200.0,19.1449,19.1746,19.1079,19.1598,789200.0
2009-10-28 12:30:00,25.84,25.85,25.79,25.81,329400.0,19.1598,19.1672,19.1227,19.1375,329400.0
2009-10-28 12:40:00,25.81,25.84,25.78,25.83,117000.0,19.1375,19.1598,19.1153,19.1524,117000.0
2009-10-28 12:50:00,25.82,25.83,25.71,25.76,1012900.0,19.1449,19.1524,19.0634,19.1005,1012900.0
2009-10-28 13:00:00,25.75,25.86,25.74,25.84,96700.0,19.093,19.1746,19.0856,19.1598,96700.0
2009-10-28 13:10:00,25.84,25.92,25.82,25.84,101000.0,19.1598,19.2191,19.1449,19.1598,101000.0
2009-10-28 13:20:00,25.84,25.89,25.77,25.8,298800.0,19.1598,19.1969,19.1079,19.1301,298800.0
2009-10-28 13:30:00,25.8,25.85,25.77,25.77,257100.0,19.1301,19.1672,19.1079,19.1079,257100.0
2009-10-28 13:40:00,25.78,25.84,25.78,25.8,130500.0,19.1153,19.1598,19.1153,19.1301,130500.0
2009-10-28 13:50:00,25.8,25.81,25.77,25.77,91500.0,19.1301,19.1375,19.1079,19.1079,91500.0
2009-10-28 14:00:00,25.77,25.79,25.73,25.78,157200.0,19.1079,19.1227,19.0782,19.1153,157200.0
2009-10-28 14:10:00,25.77,25.8,25.74,25.74,228400.0,19.1079,19.1301,19.0856,19.0856,228400.0
2009-10-28 14:20:00,25.75,25.77,25.68,25.72,752900.0,19.093,19.1079,19.0411,19.0708,752900.0
2009-10-28 14:30:00,25.73,25.75,25.67,25.67,370000.0,19.0782,19.093,19.0337,19.0337,370000.0
2009-10-28 14:40:00,25.68,25.74,25.67,25.74,458800.0,19.0411,19.0856,19.0337,19.0856,458800.0
2009-10-28 14:50:00,25.74,25.78,25.71,25.71,129800.0,19.0856,19.1153,19.0634,19.0634,129800.0
2009-10-28 15:00:00,25.7,25.75,25.68,25.73,220800.0,19.056,19.093,19.0411,19.0782,220800.0
2009-10-28 15:10:00,25.73,25.75,25.65,25.72,175000.0,19.0782,19.093,19.0189,19.0708,175000.0
2009-10-28 15:20:00,25.72,25.73,25.65,25.69,259300.0,19.0708,19.0782,19.0189,19.0486,259300.0
2009-10-28 15:30:00,25.69,25.7,25.58,25.59,282700.0,19.0486,19.056,18.967,18.9744,282700.0
2009-10-28 15:40:00,25.6,25.66,25.58,25.66,405400.0,18.9818,19.0263,18.967,19.0263,405400.0
2009-10-28 15:50:00,25.66,25.66,25.58,25.58,1527100.0,19.0263,19.0263,18.967,18.967,1527100.0
2009-10-29 09:30:00,25.63,25.85,25.63,25.8,633000.0,19.0041,19.1672,19.0041,19.1301,633000.0
2009-10-29 09:40:00,25.8,25.81,25.67,25.71,484600.0,19.1301,19.1375,19.0337,19.0634,484600.0
2009-10-29 09:50:00,25.72,25.77,25.67,25.77,640700.0,19.0708,19.1079,19.0337,19.1079,640700.0
2009-10-29 10:00:00,25.77,25.91,25.74,25.9,1089200.0,19.1079,19.2117,19.0856,19.2043,1089200.0
2009-10-29 10:10:00,25.9,25.91,25.84,25.86,166900.0,19.2043,19.2117,19.1598,19.1746,166900.0
2009-10-29 10:20:00,25.87,25.93,25.82,25.85,331900.0,19.182,19.2265,19.1449,19.1672,331900.0
2009-10-29 10:30:00,25.84,25.88,25.8,25.86,507200.0,19.1598,19.1894,19.1301,19.1746,507200.0
2009-10-29 10:40:00,25.85,25.88,25.79,25.87,142600.0,19.1672,19.1894,19.1227,19.182,142600.0
2009-10-29 10:50:00,25.88,25.91,25.86,25.9,577800.0,19.1894,19.2117,19.1746,19.2043,577800.0
2009-10-29 11:00:00,25.9,25.98,25.9,25.95,161900.0,19.2043,19.2636,19.2043,19.2413,161900.0
2009-10-29 11:10:00,25.95,26.0,25.93,25.94,228700.0,19.2413,19.2784,19.2265,19.2339,228700.0
2009-10-29 11:20:00,25.94,25.99,25.94,25.96,99000.0,19.2339,19.271,19.2339,19.2488,99000.0
2009-10-29 11:30:00,25.98,26.01,25.97,25.97,280900.0,19.2636,19.2858,19.2562,19.2562,280900.0
2009-10-29 11:40:00,25.97,25.99,25.92,25.94,135800.0,19.2562,19.271,19.2191,19.2339,135800.0
2009-10-29 11:50:00,25.94,25.96,25.91,25.94,78400.0,19.2339,19.2488,19.2117,19.2339,78400.0
2009-10-29 12:00:00,25.95,26.01,25.94,26.0,213100.0,19.2413,19.2858,19.2339,19.2784,213100.0
2009-10-29 12:10:00,26.0,26.01,25.98,26.01,78700.0,19.2784,19.2858,19.2636,19.2858,78700.0
2009-10-29 12:20:00,26.01,26.07,26.01,26.04,119000.0,19.2858,19.3303,19.2858,19.3081,119000.0
2009-10-29 12:30:00,26.05,26.12,26.04,26.09,166700.0,19.3155,19.3674,19.3081,19.3451,166700.0
2009-10-29 12:40:00,26.09,26.16,26.07,26.14,302300.0,19.3451,19.3971,19.3303,19.3822,302300.0
2009-10-29 12:50:00,26.13,26.15,26.11,26.11,123800.0,19.3748,19.3896,19.36,19.36,123800.0
2009-10-29 13:00:00,26.11,26.12,26.08,26.09,82500.0,19.36,19.3674,19.3377,19.3451,82500.0
2009-10-29 13:10:00,26.09,26.09,26.05,26.08,68500.0,19.3451,19.3451,19.3155,19.3377,68500.0
2009-10-29 13:20:00,26.08,26.1,26.04,26.07,97400.0,19.3377,19.3526,19.3081,19.3303,97400.0
2009-10-29 13:30:00,26.07,26.1,26.06,26.08,131200.0,19.3303,19.3526,19.3229,19.3377,131200.0
2009-10-29 13:40:00,26.09,26.11,26.08,26.1,118600.0,19.3451,19.36,19.3377,19.3526,118600.0
2009-10-29 13:50:00,26.1,26.12,26.08,26.08,187800.0,19.3526,19.3674,19.3377,19.3377,187800.0
2009-10-29 14:00:00,26.08,26.09,26.06,26.07,129500.0,19.3377,19.3451,19.3229,19.3303,129500.0
2009-10-29 14:10:00,26.07,26.09,26.04,26.05,135500.0,19.3303,19.3451,19.3081,19.3155,135500.0
2009-10-29 14:20:00,26.06,26.09,26.04,26.07,114600.0,19.3229,19.3451,19.3081,19.3303,114600.0
2009-10-29 14:30:00,26.07,26.12,26.07,26.1,103400.0,19.3303,19.3674,19.3303,19.3526,103400.0
2009-10-29 14:40:00,26.1,26.14,26.09,26.11,136700.0,19.3526,19.3822,19.3451,19.36,136700.0
2009-10-29 14:50:00,26.1,26.14,26.1,26.12,50600.0,19.3526,19.3822,19.3526,19.3674,50600.0
2009-10-29 15:00:00,26.12,26.16,26.1,26.13,791100.0,19.3674,19.3971,19.3526,19.3748,791100.0
2009-10-29 15:10:00,26.14,26.17,26.1,26.11,348700.0,19.3822,19.4045,19.3526,19.36,348700.0
2009-10-29 15:20:00,26.11,26.13,26.09,26.09,395000.0,19.36,19.3748,19.3451,19.3451,395000.0
2009-10-29 15:30:00,26.09,26.11,26.07,26.1,371400.0,19.3451,19.36,19.3303,19.3526,371400.0
2009-10-29 15:40:00,26.09,26.09,26.01,26.06,626800.0,19.3451,19.3451,19.2858,19.3229,626800.0
2009-10-29 15:50:00,26.06,26.11,26.03,26.1,1372800.0,19.3229,19.36,19.3007,19.3526,1372800.0
2009-10-30 09:30:00,26.09,26.11,25.93,26.0,396100.0,19.3451,19.36,19.2265,19.2784,396100.0
2009-10-30 09:40:00,25.99,26.17,25.9,26.02,2222900.0,19.271,19.4045,19.2043,19.2932,2222900.0
2009-10-30 09:50:00,26.02,26.03,25.86,25.91,1084400.0,19.2932,19.3007,19.1746,19.2117,1084400.0
2009-10-30 10:00:00,25.9,26.05,25.89,25.98,446400.0,19.2043,19.3155,19.1969,19.2636,446400.0
2009-10-30 10:10:00,25.98,26.0,25.88,25.94,608000.0,19.2636,19.2784,19.1894,19.2339,608000.0
2009-10-30 10:20:00,25.92,25.94,25.87,25.91,279300.0,19.2191,19.2339,19.182,19.2117,279300.0
2009-10-30 10:30:00,25.91,25.91,25.82,25.89,439300.0,19.2117,19.2117,19.1449,19.1969,439300.0
2009-10-30 10:40:00,25.88,25.92,25.83,25.88,309800.0,19.1894,19.2191,19.1524,19.1894,309800.0
2009-10-30 10:50:00,25.89,25.95,25.87,25.93,442800.0,19.1969,19.2413,19.182,19.2265,442800.0
2009-10-30 11:00:00,25.93,25.95,25.88,25.89,282500.0,19.2265,19.2413,19.1894,19.1969,282500.0
2009-10-30 11:10:00,25.89,25.9,25.82,25.83,252100.0,19.1969,19.2043,19.1449,19.1524,252100.0
2009-10-30 11:20:00,25.83,25.87,25.82,25.84,148600.0,19.1524,19.182,19.1449,19.1598,148600.0
2009-10-30 11:30:00,25.84,25.87,25.71,25.74,331500.0,19.1598,19.182,19.0634,19.0856,331500.0
2009-10-30 11:40:00,25.74,25.75,25.67,25.67,288500.0,19.0856,19.093,19.0337,19.0337,288500.0
2009-10-30 11:50:00,25.67,25.69,25.55,25.61,540200.0,19.0337,19.0486,18.9448,18.9892,540200.0
2009-10-30 12:00:00,25.6,25.7,25.6,25.69,246200.0,18.9818,19.056,18.9818,19.0486,246200.0
2009-10-30 12:10:00,25.68,25.71,25.58,25.59,173100.0,19.0411,19.0634,18.967,18.9744,173100.0
2009-10-30 12:20:00,25.59,25.62,25.41,25.44,556000.0,18.9744,18.9967,18.8409,18.8632,556000.0
2009-10-30 12:30:00,25.44,25.54,25.43,25.51,387000.0,18.8632,18.9373,18.8558,18.9151,387000.0
2009-10-30 12:40:00,25.51,25.52,25.3,25.35,446600.0,18.9151,18.9225,18.7594,18.7965,446600.0
2009-10-30 12:50:00,25.35,25.44,25.34,25.35,586400.0,18.7965,18.8632,18.789,18.7965,586400.0
2009-10-30 13:00:00,25.35,25.44,25.35,25.4,154300.0,18.7965,18.8632,18.7965,18.8335,154300.0
2009-10-30 13:10:00,25.41,25.48,25.41,25.44,473400.0,18.8409,18.8928,18.8409,18.8632,473400.0
2009-10-30 13:20:00,25.43,25.43,25.35,25.39,309600.0,18.8558,18.8558,18.7965,18.8261,309600.0
2009-10-30 13:30:00,25.4,25.4,25.28,25.35,298400.0,18.8335,18.8335,18.7446,18.7965,298400.0
2009-10-30 13:40:00,25.34,25.46,25.34,25.44,135800.0,18.789,18.878,18.789,18.8632,135800.0
2009-10-30 13:50:00,25.43,25.44,25.35,25.35,124000.0,18.8558,18.8632,18.7965,18.7965,124000.0
2009-10-30 14:00:00,25.35,25.52,25.35,25.47,194500.0,18.7965,18.9225,18.7965,18.8854,194500.0
2009-10-30 14:10:00,25.46,25.49,25.4,25.45,245200.0,18.878,18.9003,18.8335,18.8706,245200.0
2009-10-30 14:20:00,25.45,25.45,25.39,25.43,201800.0,18.8706,18.8706,18.8261,18.8558,201800.0
2009-10-30 14:30:00,25.43,25.43,25.3,25.37,260600.0,18.8558,18.8558,18.7594,18.8113,260600.0
2009-10-30 14:40:00,25.38,25.43,25.34,25.37,240100.0,18.8187,18.8558,18.789,18.8113,240100.0
2009-10-30 14:50:00,25.36,25.45,25.35,25.43,283500.0,18.8039,18.8706,18.7965,18.8558,283500.0
2009-10-30 15:00:00,25.43,25.43,25.29,25.32,356700.0,18.8558,18.8558,18.752,18.7742,356700.0
2009-10-30 15:10:00,25.32,25.42,25.32,25.35,336600.0,18.7742,18.8484,18.7742,18.7965,336600.0
2009-10-30 15:20:00,25.36,25.44,25.34,25.41,620600.0,18.8039,18.8632,18.789,18.8409,620600.0
2009-10-30 15:30:00,25.4,25.49,25.4,25.44,532600.0,18.8335,18.9003,18.8335,18.8632,532600.0
2009-10-30 15:40:00,25.45,25.52,25.41,25.47,856700.0,18.8706,18.9225,18.8409,18.8854,856700.0
2009-10-30 15:50:00,25.46,25.46,25.3,25.3,1598400.0,18.878,18.878,18.7594,18.7594,1598400.0
2009-11-02 09:30:00,25.41,25.5,25.35,25.42,662400.0,18.8409,18.9077,18.7965,18.8484,662400.0
2009-11-02 09:40:00,25.41,25.45,25.29,25.31,846100.0,18.8409,18.8706,18.752,18.7668,846100.0
2009-11-02 09:50:00,25.3,25.47,25.29,25.44,1138800.0,18.7594,18.8854,18.752,18.8632,1138800.0
2009-11-02 10:00:00,25.45,25.79,25.45,25.67,1262700.0,18.8706,19.1227,18.8706,19.0337,1262700.0
2009-11-02 10:10:00,25.66,25.75,25.63,25.74,581400.0,19.0263,19.093,19.0041,19.0856,581400.0
2009-11-02 10:20:00,25.74,25.74,25.61,25.66,652800.0,19.0856,19.0856,18.9892,19.0263,652800.0
2009-11-02 10:30:00,25.66,25.77,25.63,25.76,390600.0,19.0263,19.1079,19.0041,19.1005,390600.0
2009-11-02 10:40:00,25.76,25.77,25.62,25.68,804200.0,19.1005,19.1079,18.9967,19.0411,804200.0
2009-11-02 10:50:00,25.68,25.71,25.59,25.61,643700.0,19.0411,19.0634,18.9744,18.9892,643700.0
2009-11-02 11:00:00,25.6,25.64,25.56,25.63,748500.0,18.9818,19.0115,18.9522,19.0041,748500.0
2009-11-02 11:10:00,25.63,25.7,25.57,25.7,790700.0,19.0041,19.056,18.9596,19.056,790700.0
2009-11-02 11:20:00,25.7,25.78,25.68,25.71,715200.0,19.056,19.1153,19.0411,19.0634,715200.0
2009-11-02 11:30:00,25.72,25.74,25.65,25.65,229600.0,19.0708,19.0856,19.0189,19.0189,229600.0
2009-11-02 11:40:00,25.66,25.7,25.65,25.67,103200.0,19.0263,19.056,19.0189,19.0337,103200.0
2009-11-02 11:50:00,25.68,25.72,25.63,25.67,82600.0,19.0411,19.0708,19.0041,19.0337,82600.0
2009-11-02 12:00:00,25.68,25.69,25.6,25.62,161200.0,19.0411,19.0486,18.9818,18.9967,161200.0
2009-11-02 12:10:00,25.62,25.63,25.55,25.6,183200.0,18.9967,19.0041,18.9448,18.9818,183200.0
2009-11-02 12:20:00,25.6,25.62,25.56,25.57,82400.0,18.9818,18.9967,18.9522,18.9596,82400.0
2009-11-02 12:30:00,25.57,25.59,25.5,25.53,93500.0,18.9596,18.9744,18.9077,18.9299,93500.0
2009-11-02 12:40:00,25.54,25.54,25.46,25.49,231500.0,18.9373,18.9373,18.878,18.9003,231500.0
2009-11-02 12:50:00,25.49,25.49,25.25,25.25,2005600.0,18.9003,18.9003,18.7223,18.7223,2005600.0
2009-11-02 13:00:00,25.24,25.4,25.23,25.4,841400.0,18.7149,18.8335,18.7075,18.8335,841400.0
2009-11-02 13:10:00,25.41,25.45,25.35,25.43,222700.0,18.8409,18.8706,18.7965,18.8558,222700.0
2009-11-02 13:20:00,25.43,25.48,25.42,25.44,171500.0,18.8558,18.8928,18.8484,18.8632,171500.0
2009-11-02 13:30:00,25.44,25.44,25.31,25.34,194500.0,18.8632,18.8632,18.7668,18.789,194500.0
2009-11-02 13:40:00,25.34,25.38,25.32,25.33,121400.0,18.789,18.8187,18.7742,18.7816,121400.0
2009-11-02 13:50:00,25.32,25.32,25.25,25.25,218400.0,18.7742,18.7742,18.7223,18.7223,218400.0
2009-11-02 14:00:00,25.25,25.27,25.2,25.23,345400.0,18.7223,18.7371,18.6852,18.7075,345400.0
2009-11-02 14:10:00,25.23,25.33,25.23,25.28,188300.0,18.7075,18.7816,18.7075,18.7446,188300.0
2009-11-02 14:20:00,25.29,25.45,25.29,25.45,202000.0,18.752,18.8706,18.752,18.8706,202000.0
2009-11-02 14:30:00,25.45,25.47,25.41,25.43,261800.0,18.8706,18.8854,18.8409,18.8558,261800.0
2009-11-02 14:40:00,25.43,25.51,25.43,25.44,212700.0,18.8558,18.9151,18.8558,18.8632,212700.0
2009-11-02 14:50:00,25.43,25.5,25.35,25.41,207500.0,18.8558,18.9077,18.7965,18.8409,207500.0
2009-11-02 15:00:00,25.42,25.49,25.41,25.42,742200.0,18.8484,18.9003,18.8409,18.8484,742200.0
2009-11-02 15:10:00,25.42,25.47,25.36,25.36,608200.0,18.8484,18.8854,18.8039,18.8039,608200.0
2009-11-02 15:20:00,25.36,25.43,25.35,25.43,501000.0,18.8039,18.8558,18.7965,18.8558,501000.0
2009-11-02 15:30:00,25.43,25.54,25.42,25.5,377600.0,18.8558,18.9373,18.8484,18.9077,377600.0
2009-11-02 15:40:00,25.51,25.55,25.49,25.52,395800.0,18.9151,18.9448,18.9003,18.9225,395800.0
2009-11-02 15:50:00,25.53,25.59,25.53,25.56,890300.0,18.9299,18.9744,18.9299,18.9522,890300.0
2009-11-03 09:30:00,25.58,25.74,25.55,25.73,1453400.0,18.967,19.0856,18.9448,19.0782,1453400.0
2009-11-03 09:40:00,25.74,25.87,25.72,25.8,1126700.0,19.0856,19.182,19.0708,19.1301,1126700.0
2009-11-03 09:50:00,25.79,25.93,25.79,25.87,407800.0,19.1227,19.2265,19.1227,19.182,407800.0
2009-11-03 10:00:00,25.87,25.94,25.76,25.88,566400.0,19.182,19.2339,19.1005,19.1894,566400.0
2009-11-03 10:10:00,25.87,25.89,25.78,25.84,1434900.0,19.182,19.1969,19.1153,19.1598,1434900.0
2009-11-03 10:20:00,25.84,25.87,25.78,25.78,364100.0,19.1598,19.182,19.1153,19.1153,364100.0
2009-11-03 10:30:00,25.78,25.86,25.72,25.76,487400.0,19.1153,19.1746,19.0708,19.1005,487400.0
2009-11-03 10:40:00,25.76,25.89,25.75,25.88,188300.0,19.1005,19.1969,19.093,19.1894,188300.0
2009-11-03 10:50:00,25.87,25.91,25.82,25.86,468800.0,19.182,19.2117,19.1449,19.1746,468800.0
2009-11-03 11:00:00,25.86,25.95,25.85,25.89,1313400.0,19.1746,19.2413,19.1672,19.1969,1313400.0
2009-11-03 11:10:00,25.89,25.93,25.85,25.88,1089600.0,19.1969,19.2265,19.1672,19.1894,1089600.0
2009-11-03 11:20:00,25.88,25.91,25.8,25.84,234500.0,19.1894,19.2117,19.1301,19.1598,234500.0
2009-11-03 11:30:00,25.83,25.86,25.74,25.76,365500.0,19.1524,19.1746,19.0856,19.1005,365500.0
2009-11-03 11:40:00,25.77,25.81,25.74,25.8,208600.0,19.1079,19.1375,19.0856,19.1301,208600.0
2009-11-03 11:50:00,25.8,25.9,25.76,25.81,1356800.0,19.1301,19.2043,19.1005,19.1375,1356800.0
2009-11-03 12:00:00,25.81,25.85,25.77,25.82,665000.0,19.1375,19.1672,19.1079,19.1449,665000.0
2009-11-03 12:10:00,25.82,25.82,25.77,25.77,98100.0,19.1449,19.1449,19.1079,19.1079,98100.0
2009-11-03 12:20:00,25.77,25.84,25.76,25.82,243200.0,19.1079,19.1598,19.1005,19.1449,243200.0
2009-11-03 12:30:00,25.82,25.99,25.82,25.96,228200.0,19.1449,19.271,19.1449,19.2488,228200.0
2009-11-03 12:40:00,25.96,25.97,25.91,25.94,159400.0,19.2488,19.2562,19.2117,19.2339,159400.0
2009-11-03 12:50:00,25.94,25.97,25.91,25.91,168400.0,19.2339,19.2562,19.2117,19.2117,168400.0
2009-11-03 13:00:00,25.91,25.95,25.87,25.93,96600.0,19.2117,19.2413,19.182,19.2265,96600.0
2009-11-03 13:10:00,25.93,25.93,25.89,25.92,95400.0,19.2265,19.2265,19.1969,19.2191,95400.0
2009-11-03 13:20:00,25.92,25.93,25.86,25.9,95400.0,19.2191,19.2265,19.1746,19.2043,95400.0
2009-11-03 13:30:00,25.89,25.93,25.88,25.91,85500.0,19.1969,19.2265,19.1894,19.2117,85500.0
2009-11-03 13:40:00,25.91,25.91,25.85,25.89,137400.0,19.2117,19.2117,19.1672,19.1969,137400.0
2009-11-03 13:50:00,25.9,25.94,25.87,25.93,119400.0,19.2043,19.2339,19.182,19.2265,119400.0
2009-11-03 14:00:00,25.94,25.98,25.93,25.98,123400.0,19.2339,19.2636,19.2265,19.2636,123400.0
2009-11-03 14:10:00,25.98,25.99,25.94,25.96,213100.0,19.2636,19.271,19.2339,19.2488,213100.0
2009-11-03 14:20:00,25.95,25.97,25.93,25.94,102700.0,19.2413,19.2562,19.2265,19.2339,102700.0
2009-11-03 14:30:00,25.94,25.98,25.87,25.89,235300.0,19.2339,19.2636,19.182,19.1969,235300.0
2009-11-03 14:40:00,25.89,25.92,25.87,25.91,153700.0,19.1969,19.2191,19.182,19.2117,153700.0
2009-11-03 14:50:00,25.91,25.91,25.83,25.86,457500.0,19.2117,19.2117,19.1524,19.1746,457500.0
2009-11-03 15:00:00,25.85,25.88,25.83,25.86,231000.0,19.1672,19.1894,19.1524,19.1746,231000.0
2009-11-03 15:10:00,25.86,25.88,25.84,25.87,276800.0,19.1746,19.1894,19.1598,19.182,276800.0
2009-11-03 15:20:00,25.87,25.89,25.85,25.88,252200.0,19.182,19.1969,19.1672,19.1894,252200.0
2009-11-03 15:30:00,25.89,25.97,25.89,25.96,307100.0,19.1969,19.2562,19.1969,19.2488,307100.0
2009-11-03 15:40:00,25.96,25.98,25.92,25.95,435800.0,19.2488,19.2636,19.2191,19.2413,435800.0
2009-11-03 15:50:00,25.95,25.97,25.93,25.97,1046400.0,19.2413,19.2562,19.2265,19.2562,1046400.0
2009-11-04 09:30:00,26.24,26.28,26.16,26.17,587500.0,19.4564,19.486,19.3971,19.4045,587500.0
2009-11-04 09:40:00,26.17,26.19,26.14,26.15,172100.0,19.4045,19.4193,19.3822,19.3896,172100.0
2009-11-04 09:50:00,26.15,26.19,26.13,26.18,273000.0,19.3896,19.4193,19.3748,19.4119,273000.0
2009-11-04 10:00:00,26.18,26.29,26.12,26.29,821500.0,19.4119,19.4934,19.3674,19.4934,821500.0
2009-11-04 10:10:00,26.3,26.37,26.28,26.36,472900.0,19.5009,19.5528,19.486,19.5453,472900.0
2009-11-04 10:20:00,26.37,26.39,26.33,26.36,301900.0,19.5528,19.5676,19.5231,19.5453,301900.0
2009-11-04 10:30:00,26.36,26.4,26.33,26.33,265600.0,19.5453,19.575,19.5231,19.5231,265600.0
2009-11-04 10:40:00,26.34,26.37,26.31,26.37,421400.0,19.5305,19.5528,19.5083,19.5528,421400.0
2009-11-04 10:50:00,26.36,26.4,26.36,26.4,237100.0,19.5453,19.575,19.5453,19.575,237100.0
2009-11-04 11:00:00,26.39,26.39,26.32,26.32,339300.0,19.5676,19.5676,19.5157,19.5157,339300.0
2009-11-04 11:10:00,26.33,26.35,26.31,26.31,328700.0,19.5231,19.5379,19.5083,19.5083,328700.0
2009-11-04 11:20:00,26.32,26.35,26.32,26.33,134000.0,19.5157,19.5379,19.5157,19.5231,134000.0
2009-11-04 11:30:00,26.32,26.32,26.25,26.29,244300.0,19.5157,19.5157,19.4638,19.4934,244300.0
2009-11-04 11:40:00,26.28,26.28,26.25,26.26,42200.0,19.486,19.486,19.4638,19.4712,42200.0
2009-11-04 11:50:00,26.26,26.3,26.24,26.24,68800.0,19.4712,19.5009,19.4564,19.4564,68800.0
2009-11-04 12:00:00,26.25,26.26,26.22,26.22,316700.0,19.4638,19.4712,19.4415,19.4415,316700.0
2009-11-04 12:10:00,26.22,26.23,26.16,26.19,140800.0,19.4415,19.449,19.3971,19.4193,140800.0
2009-11-04 12:20:00,26.18,26.23,26.18,26.2,49100.0,19.4119,19.449,19.4119,19.4267,49100.0
2009-11-04 12:30:00,26.21,26.23,26.2,26.23,18200.0,19.4341,19.449,19.4267,19.449,18200.0
2009-11-04 12:40:00,26.24,26.25,26.2,26.2,48300.0,19.4564,19.4638,19.4267,19.4267,48300.0
2009-11-04 12:50:00,26.19,26.21,26.19,26.19,17700.0,19.4193,19.4341,19.4193,19.4193,17700.0
2009-11-04 13:00:00,26.2,26.22,26.2,26.22,84900.0,19.4267,19.4415,19.4267,19.4415,84900.0
2009-11-04 13:10:00,26.21,26.24,26.2,26.22,117200.0,19.4341,19.4564,19.4267,19.4415,117200.0
2009-11-04 13:20:00,26.21,26.23,26.18,26.21,74400.0,19.4341,19.449,19.4119,19.4341,74400.0
2009-11-04 13:30:00,26.2,26.22,26.19,26.21,86200.0,19.4267,19.4415,19.4193,19.4341,86200.0
2009-11-04 13:40:00,26.2,26.2,26.17,26.18,61500.0,19.4267,19.4267,19.4045,19.4119,61500.0
2009-11-04 13:50:00,26.17,26.19,26.15,26.17,50600.0,19.4045,19.4193,19.3896,19.4045,50600.0
2009-11-04 14:00:00,26.16,26.21,26.16,26.21,66100.0,19.3971,19.4341,19.3971,19.4341,66100.0
2009-11-04 14:10:00,26.22,26.29,26.05,26.05,275300.0,19.4415,19.4934,19.3155,19.3155,275300.0
2009-11-04 14:20:00,26.05,26.25,26.0,26.04,707100.0,19.3155,19.4638,19.2784,19.3081,707100.0
2009-11-04 14:30:00,26.03,26.26,26.02,26.25,687500.0,19.3007,19.4712,19.2932,19.4638,687500.0
2009-11-04 14:40:00,26.25,26.36,26.22,26.31,840000.0,19.4638,19.5453,19.4415,19.5083,840000.0
2009-11-04 14:50:00,26.31,26.35,26.27,26.31,285600.0,19.5083,19.5379,19.4786,19.5083,285600.0
2009-11-04 15:00:00,26.31,26.31,26.21,26.22,137900.0,19.5083,19.5083,19.4341,19.4415,137900.0
2009-11-04 15:10:00,26.22,26.29,26.16,26.24,482300.0,19.4415,19.4934,19.3971,19.4564,482300.0
2009-11-04 15:20:00,26.25,26.26,26.19,26.21,370500.0,19.4638,19.4712,19.4193,19.4341,370500.0
2009-11-04 15:30:00,26.21,26.22,26.02,26.06,381200.0,19.4341,19.4415,19.2932,19.3229,381200.0
2009-11-04 15:40:00,26.07,26.07,25.94,25.96,1096900.0,19.3303,19.3303,19.2339,19.2488,1096900.0
2009-11-04 15:50:00,25.96,25.98,25.92,25.96,1172000.0,19.2488,19.2636,19.2191,19.2488,1172000.0
2009-11-05 09:30:00,26.22,26.26,26.05,26.21,295200.0,19.4415,19.4712,19.3155,19.4341,295200.0
2009-11-05 09:40:00,26.21,26.32,26.18,26.3,1047900.0,19.4341,19.5157,19.4119,19.5009,1047900.0
2009-11-05 09:50:00,26.3,26.4,26.3,26.37,148200.0,19.5009,19.575,19.5009,19.5528,148200.0
2009-11-05 10:00:00,26.38,26.44,26.34,26.36,303700.0,19.5602,19.6047,19.5305,19.5453,303700.0
2009-11-05 10:10:00,26.36,26.38,26.31,26.33,1041700.0,19.5453,19.5602,19.5083,19.5231,1041700.0
2009-11-05 10:20:00,26.33,26.42,26.33,26.39,583400.0,19.5231,19.5898,19.5231,19.5676,583400.0
2009-11-05 10:30:00,26.4,26.54,26.4,26.54,672900.0,19.575,19.6788,19.575,19.6788,672900.0
2009-11-05 10:40:00,26.54,26.54,26.49,26.5,374000.0,19.6788,19.6788,19.6417,19.6492,374000.0
2009-11-05 10:50:00,26.5,26.53,26.49,26.5,333700.0,19.6492,19.6714,19.6417,19.6492,333700.0
2009-11-05 11:00:00,26.5,26.51,26.48,26.5,258300.0,19.6492,19.6566,19.6343,19.6492,258300.0
2009-11-05 11:10:00,26.5,26.53,26.46,26.47,185000.0,19.6492,19.6714,19.6195,19.6269,185000.0
2009-11-05 11:20:00,26.47,26.48,26.45,26.48,90500.0,19.6269,19.6343,19.6121,19.6343,90500.0
2009-11-05 11:30:00,26.48,26.48,26.46,26.46,43200.0,19.6343,19.6343,19.6195,19.6195,43200.0
2009-11-05 11:40:00,26.46,26.47,26.4,26.41,122600.0,19.6195,19.6269,19.575,19.5824,122600.0
2009-11-05 11:50:00,26.42,26.43,26.37,26.38,334000.0,19.5898,19.5973,19.5528,19.5602,334000.0
2009-11-05 12:00:00,26.38,26.41,26.37,26.38,310000.0,19.5602,19.5824,19.5528,19.5602,310000.0
2009-11-05 12:10:00,26.38,26.43,26.37,26.43,78600.0,19.5602,19.5973,19.5528,19.5973,78600.0
2009-11-05 12:20:00,26.43,26.45,26.4,26.43,114300.0,19.5973,19.6121,19.575,19.5973,114300.0
2009-11-05 12:30:00,26.43,26.49,26.42,26.47,131700.0,19.5973,19.6417,19.5898,19.6269,131700.0
2009-11-05 12:40:00,26.47,26.51,26.45,26.5,101500.0,19.6269,19.6566,19.6121,19.6492,101500.0
2009-11-05 12:50:00,26.5,26.54,26.48,26.54,61800.0,19.6492,19.6788,19.6343,19.6788,61800.0
2009-11-05 13:00:00,26.54,26.56,26.5,26.5,312400.0,19.6788,19.6936,19.6492,19.6492,312400.0
2009-11-05 13:10:00,26.51,26.54,26.5,26.53,127500.0,19.6566,19.6788,19.6492,19.6714,127500.0
2009-11-05 13:20:00,26.54,26.54,26.51,26.52,54600.0,19.6788,19.6788,19.6566,19.664,54600.0
2009-11-05 13:30:00,26.51,26.54,26.51,26.52,273800.0,19.6566,19.6788,19.6566,19.664,273800.0
2009-11-05 13:40:00,26.53,26.59,26.52,26.57,426800.0,19.6714,19.7159,19.664,19.7011,426800.0
2009-11-05 13:50:00,26.56,26.56,26.5,26.5,330400.0,19.6936,19.6936,19.6492,19.6492,330400.0
2009-11-05 14:00:00,26.5,26.51,26.44,26.46,1322300.0,19.6492,19.6566,19.6047,19.6195,1322300.0
2009-11-05 14:10:00,26.46,26.5,26.45,26.48,112500.0,19.6195,19.6492,19.6121,19.6343,112500.0
2009-11-05 14:20:00,26.48,26.52,26.48,26.49,252200.0,19.6343,19.664,19.6343,19.6417,252200.0
2009-11-05 14:30:00,26.5,26.53,26.5,26.5,84600.0,19.6492,19.6714,19.6492,19.6492,84600.0
2009-11-05 14:40:00,26.5,26.56,26.5,26.54,416800.0,19.6492,19.6936,19.6492,19.6788,416800.0
2009-11-05 14:50:00,26.54,26.59,26.54,26.58,364500.0,19.6788,19.7159,19.6788,19.7085,364500.0
2009-11-05 15:00:00,26.57,26.61,26.56,26.58,721000.0,19.7011,19.7307,19.6936,19.7085,721000.0
2009-11-05 15:10:00,26.57,26.63,26.56,26.62,158800.0,19.7011,19.7455,19.6936,19.7381,158800.0
2009-11-05 15:20:00,26.61,26.62,26.56,26.58,174300.0,19.7307,19.7381,19.6936,19.7085,174300.0
2009-11-05 15:30:00,26.58,26.58,26.55,26.56,402200.0,19.7085,19.7085,19.6862,19.6936,402200.0
2009-11-05 15:40:00,26.56,26.58,26.54,26.57,404800.0,19.6936,19.7085,19.6788,19.7011,404800.0
2009-11-05 15:50:00,26.58,26.63,26.57,26.62,1533200.0,19.7085,19.7455,19.7011,19.7381,1533200.0
2009-11-06 09:30:00,26.6,26.72,26.54,26.7,618100.0,19.7233,19.8123,19.6788,19.7974,618100.0
2009-11-06 09:40:00,26.71,26.87,26.7,26.8,1320900.0,19.8049,19.9235,19.7974,19.8716,1320900.0
2009-11-06 09:50:00,26.8,26.88,26.77,26.86,350800.0,19.8716,19.9309,19.8494,19.9161,350800.0
2009-11-06 10:00:00,26.85,26.91,26.83,26.88,451800.0,19.9087,19.9532,19.8938,19.9309,451800.0
2009-11-06 10:10:00,26.88,26.89,26.84,26.87,395900.0,19.9309,19.9383,19.9013,19.9235,395900.0
2009-11-06 10:20:00,26.87,26.87,26.69,26.7,459000.0,19.9235,19.9235,19.79,19.7974,459000.0
2009-11-06 10:30:00,26.69,26.71,26.64,26.68,505300.0,19.79,19.8049,19.753,19.7826,505300.0
2009-11-06 10:40:00,26.69,26.69,26.59,26.68,308100.0,19.79,19.79,19.7159,19.7826,308100.0
2009-11-06 10:50:00,26.67,26.76,26.64,26.75,284800.0,19.7752,19.8419,19.753,19.8345,284800.0
2009-11-06 11:00:00,26.74,26.8,26.73,26.8,292800.0,19.8271,19.8716,19.8197,19.8716,292800.0
2009-11-06 11:10:00,26.79,26.79,26.73,26.79,195400.0,19.8642,19.8642,19.8197,19.8642,195400.0
2009-11-06 11:20:00,26.79,26.79,26.72,26.79,135400.0,19.8642,19.8642,19.8123,19.8642,135400.0
2009-11-06 11:30:00,26.79,26.85,26.77,26.78,165200.0,19.8642,19.9087,19.8494,19.8568,165200.0
2009-11-06 11:40:00,26.78,26.85,26.78,26.81,126700.0,19.8568,19.9087,19.8568,19.879,126700.0
2009-11-06 11:50:00,26.81,26.84,26.81,26.81,130100.0,19.879,19.9013,19.879,19.879,130100.0
2009-11-06 12:00:00,26.82,26.85,26.81,26.84,99700.0,19.8864,19.9087,19.879,19.9013,99700.0
2009-11-06 12:10:00,26.84,26.91,26.84,26.87,102900.0,19.9013,19.9532,19.9013,19.9235,102900.0
2009-11-06 12:20:00,26.87,26.91,26.86,26.86,63100.0,19.9235,19.9532,19.9161,19.9161,63100.0
2009-11-06 12:30:00,26.87,26.9,26.84,26.87,114100.0,19.9235,19.9457,19.9013,19.9235,114100.0
2009-11-06 12:40:00,26.87,26.87,26.81,26.82,71700.0,19.9235,19.9235,19.879,19.8864,71700.0
2009-11-06 12:50:00,26.81,26.84,26.8,26.81,170700.0,19.879,19.9013,19.8716,19.879,170700.0
2009-11-06 13:00:00,26.81,26.83,26.77,26.82,56300.0,19.879,19.8938,19.8494,19.8864,56300.0
2009-11-06 13:10:00,26.82,26.89,26.8,26.88,63300.0,19.8864,19.9383,19.8716,19.9309,63300.0
2009-11-06 13:20:00,26.88,26.91,26.86,26.89,108300.0,19.9309,19.9532,19.9161,19.9383,108300.0
2009-11-06 13:30:00,26.89,26.93,26.86,26.88,106500.0,19.9383,19.968,19.9161,19.9309,106500.0
2009-11-06 13:40:00,26.88,26.91,26.85,26.86,160700.0,19.9309,19.9532,19.9087,19.9161,160700.0
2009-11-06 13:50:00,26.86,26.87,26.82,26.83,146800.0,19.9161,19.9235,19.8864,19.8938,146800.0
2009-11-06 14:00:00,26.83,26.85,26.77,26.8,197400.0,19.8938,19.9087,19.8494,19.8716,197400.0
2009-11-06 14:10:00,26.79,26.82,26.79,26.8,36600.0,19.8642,19.8864,19.8642,19.8716,36600.0
2009-11-06 14:20:00,26.81,26.85,26.8,26.83,46400.0,19.879,19.9087,19.8716,19.8938,46400.0
2009-11-06 14:30:00,26.83,26.85,26.81,26.85,47400.0,19.8938,19.9087,19.879,19.9087,47400.0
2009-11-06 14:40:00,26.85,26.85,26.79,26.81,92900.0,19.9087,19.9087,19.8642,19.879,92900.0
2009-11-06 14:50:00,26.81,26.83,26.79,26.8,91300.0,19.879,19.8938,19.8642,19.8716,91300.0
2009-11-06 15:00:00,26.79,26.82,26.75,26.8,136600.0,19.8642,19.8864,19.8345,19.8716,136600.0
2009-11-06 15:10:00,26.8,26.83,26.77,26.8,101000.0,19.8716,19.8938,19.8494,19.8716,101000.0
2009-11-06 15:20:00,26.8,26.84,26.79,26.84,116200.0,19.8716,19.9013,19.8642,19.9013,116200.0
2009-11-06 15:30:00,26.84,26.87,26.82,26.83,314600.0,19.9013,19.9235,19.8864,19.8938,314600.0
2009-11-06 15:40:00,26.84,26.87,26.83,26.86,208100.0,19.9013,19.9235,19.8938,19.9161,208100.0
2009-11-06 15:50:00,26.87,26.9,26.84,26.87,582700.0,19.9235,19.9457,19.9013,19.9235,582700.0
2009-11-09 09:30:00,27.19,27.22,27.05,27.22,434700.0,20.1608,20.183,20.057,20.183,434700.0
2009-11-09 09:40:00,27.23,27.25,27.2,27.22,410300.0,20.1904,20.2053,20.1682,20.183,410300.0
2009-11-09 09:50:00,27.23,27.27,27.2,27.24,208400.0,20.1904,20.2201,20.1682,20.1978,208400.0
2009-11-09 10:00:00,27.25,27.36,27.25,27.33,427700.0,20.2053,20.2868,20.2053,20.2646,427700.0
2009-11-09 10:10:00,27.34,27.36,27.31,27.33,254700.0,20.272,20.2868,20.2498,20.2646,254700.0
2009-11-09 10:20:00,27.33,27.35,27.29,27.29,203100.0,20.2646,20.2794,20.2349,20.2349,203100.0
2009-11-09 10:30:00,27.29,27.3,27.26,27.28,140400.0,20.2349,20.2423,20.2127,20.2275,140400.0
2009-11-09 10:40:00,27.27,27.32,27.27,27.31,121600.0,20.2201,20.2572,20.2201,20.2498,121600.0
2009-11-09 10:50:00,27.31,27.37,27.29,27.36,209900.0,20.2498,20.2942,20.2349,20.2868,209900.0
2009-11-09 11:00:00,27.37,27.37,27.33,27.36,128800.0,20.2942,20.2942,20.2646,20.2868,128800.0
2009-11-09 11:10:00,27.36,27.43,27.35,27.41,187700.0,20.2868,20.3387,20.2794,20.3239,187700.0
2009-11-09 11:20:00,27.42,27.44,27.41,27.43,309600.0,20.3313,20.3461,20.3239,20.3387,309600.0
2009-11-09 11:30:00,27.43,27.44,27.41,27.41,223400.0,20.3387,20.3461,20.3239,20.3239,223400.0
2009-11-09 11:40:00,27.41,27.43,27.39,27.43,147800.0,20.3239,20.3387,20.3091,20.3387,147800.0
2009-11-09 11:50:00,27.43,27.43,27.38,27.4,129300.0,20.3387,20.3387,20.3017,20.3165,129300.0
2009-11-09 12:00:00,27.4,27.42,27.38,27.41,120000.0,20.3165,20.3313,20.3017,20.3239,120000.0
2009-11-09 12:10:00,27.42,27.43,27.4,27.41,81500.0,20.3313,20.3387,20.3165,20.3239,81500.0
2009-11-09 12:20:00,27.41,27.42,27.39,27.4,81200.0,20.3239,20.3313,20.3091,20.3165,81200.0
2009-11-09 12:30:00,27.4,27.41,27.38,27.39,57200.0,20.3165,20.3239,20.3017,20.3091,57200.0
2009-11-09 12:40:00,27.39,27.42,27.38,27.39,127500.0,20.3091,20.3313,20.3017,20.3091,127500.0
2009-11-09 12:50:00,27.39,27.41,27.38,27.41,117800.0,20.3091,20.3239,20.3017,20.3239,117800.0
2009-11-09 13:00:00,27.41,27.41,27.38,27.39,75900.0,20.3239,20.3239,20.3017,20.3091,75900.0
2009-11-09 13:10:00,27.38,27.39,27.36,27.39,74900.0,20.3017,20.3091,20.2868,20.3091,74900.0
2009-11-09 13:20:00,27.39,27.41,27.37,27.4,44800.0,20.3091,20.3239,20.2942,20.3165,44800.0
2009-11-09 13:30:00,27.41,27.45,27.38,27.45,282600.0,20.3239,20.3536,20.3017,20.3536,282600.0
2009-11-09 13:40:00,27.44,27.47,27.44,27.45,129700.0,20.3461,20.3684,20.3461,20.3536,129700.0
2009-11-09 13:50:00,27.45,27.46,27.43,27.46,90500.0,20.3536,20.361,20.3387,20.361,90500.0
2009-11-09 14:00:00,27.46,27.48,27.44,27.45,134300.0,20.361,20.3758,20.3461,20.3536,134300.0
2009-11-09 14:10:00,27.45,27.46,27.43,27.45,207700.0,20.3536,20.361,20.3387,20.3536,207700.0
2009-11-09 14:20:00,27.44,27.48,27.44,27.48,1086800.0,20.3461,20.3758,20.3461,20.3758,1086800.0
2009-11-09 14:30:00,27.48,27.5,27.47,27.49,191100.0,20.3758,20.3906,20.3684,20.3832,191100.0
2009-11-09 14:40:00,27.48,27.52,27.48,27.5,103900.0,20.3758,20.4055,20.3758,20.3906,103900.0
2009-11-09 14:50:00,27.51,27.52,27.49,27.49,58900.0,20.398,20.4055,20.3832,20.3832,58900.0
2009-11-09 15:00:00,27.49,27.51,27.48,27.49,183400.0,20.3832,20.398,20.3758,20.3832,183400.0
2009-11-09 15:10:00,27.49,27.53,27.49,27.51,183800.0,20.3832,20.4129,20.3832,20.398,183800.0
2009-11-09 15:20:00,27.51,27.52,27.48,27.5,167400.0,20.398,20.4055,20.3758,20.3906,167400.0
2009-11-09 15:30:00,27.5,27.51,27.42,27.43,244100.0,20.3906,20.398,20.3313,20.3387,244100.0
2009-11-09 15:40:00,27.42,27.49,27.42,27.47,579200.0,20.3313,20.3832,20.3313,20.3684,579200.0
2009-11-09 15:50:00,27.46,27.54,27.46,27.53,1274900.0,20.361,20.4203,20.361,20.4129,1274900.0
2009-11-10 09:30:00,27.38,27.53,27.38,27.52,318100.0,20.3017,20.4129,20.3017,20.4055,318100.0
2009-11-10 09:40:00,27.52,27.56,27.47,27.54,245700.0,20.4055,20.4351,20.3684,20.4203,245700.0
2009-11-10 09:50:00,27.54,27.6,27.5,27.52,561100.0,20.4203,20.4648,20.3906,20.4055,561100.0
2009-11-10 10:00:00,27.51,27.51,27.45,27.47,465800.0,20.398,20.398,20.3536,20.3684,465800.0
2009-11-10 10:10:00,27.48,27.53,27.47,27.5,323900.0,20.3758,20.4129,20.3684,20.3906,323900.0
2009-11-10 10:20:00,27.5,27.54,27.48,27.53,363100.0,20.3906,20.4203,20.3758,20.4129,363100.0
2009-11-10 10:30:00,27.54,27.55,27.45,27.45,195200.0,20.4203,20.4277,20.3536,20.3536,195200.0
2009-11-10 10:40:00,27.46,27.49,27.41,27.42,300600.0,20.361,20.3832,20.3239,20.3313,300600.0
2009-11-10 10:50:00,27.41,27.41,27.31,27.32,542100.0,20.3239,20.3239,20.2498,20.2572,542100.0
2009-11-10 11:00:00,27.33,27.35,27.27,27.3,332900.0,20.2646,20.2794,20.2201,20.2423,332900.0
2009-11-10 11:10:00,27.32,27.32,27.26,27.29,470200.0,20.2572,20.2572,20.2127,20.2349,470200.0
2009-11-10 11:20:00,27.3,27.37,27.29,27.37,323200.0,20.2423,20.2942,20.2349,20.2942,323200.0
2009-11-10 11:30:00,27.37,27.42,27.32,27.41,257700.0,20.2942,20.3313,20.2572,20.3239,257700.0
2009-11-10 11:40:00,27.41,27.44,27.39,27.43,319000.0,20.3239,20.3461,20.3091,20.3387,319000.0
2009-11-10 11:50:00,27.42,27.42,27.35,27.35,86900.0,20.3313,20.3313,20.2794,20.2794,86900.0
2009-11-10 12:00:00,27.35,27.36,27.33,27.36,241500.0,20.2794,20.2868,20.2646,20.2868,241500.0
2009-11-10 12:10:00,27.35,27.36,27.33,27.34,203100.0,20.2794,20.2868,20.2646,20.272,203100.0
2009-11-10 12:20:00,27.34,27.34,27.25,27.25,263700.0,20.272,20.272,20.2053,20.2053,263700.0
2009-11-10 12:30:00,27.25,27.33,27.24,27.32,311000.0,20.2053,20.2646,20.1978,20.2572,311000.0
2009-11-10 12:40:00,27.32,27.34,27.31,27.32,95900.0,20.2572,20.272,20.2498,20.2572,95900.0
2009-11-10 12:50:00,27.32,27.38,27.32,27.38,226100.0,20.2572,20.3017,20.2572,20.3017,226100.0
2009-11-10 13:00:00,27.37,27.38,27.34,27.35,174900.0,20.2942,20.3017,20.272,20.2794,174900.0
2009-11-10 13:10:00,27.35,27.36,27.31,27.36,313900.0,20.2794,20.2868,20.2498,20.2868,313900.0
2009-11-10 13:20:00,27.35,27.36,27.33,27.34,71600.0,20.2794,20.2868,20.2646,20.272,71600.0
2009-11-10 13:30:00,27.34,27.39,27.33,27.35,135000.0,20.272,20.3091,20.2646,20.2794,135000.0
2009-11-10 13:40:00,27.34,27.34,27.3,27.33,254500.0,20.272,20.272,20.2423,20.2646,254500.0
2009-11-10 13:50:00,27.33,27.36,27.32,27.35,200500.0,20.2646,20.2868,20.2572,20.2794,200500.0
2009-11-10 14:00:00,27.36,27.41,27.34,27.41,174400.0,20.2868,20.3239,20.272,20.3239,174400.0
2009-11-10 14:10:00,27.41,27.41,27.38,27.38,67900.0,20.3239,20.3239,20.3017,20.3017,67900.0
2009-11-10 14:20:00,27.37,27.41,27.36,27.39,116700.0,20.2942,20.3239,20.2868,20.3091,116700.0
2009-11-10 14:30:00,27.39,27.43,27.39,27.41,120800.0,20.3091,20.3387,20.3091,20.3239,120800.0
2009-11-10 14:40:00,27.41,27.42,27.4,27.41,172200.0,20.3239,20.3313,20.3165,20.3239,172200.0
2009-11-10 14:50:00,27.41,27.44,27.41,27.42,139900.0,20.3239,20.3461,20.3239,20.3313,139900.0
2009-11-10 15:00:00,27.42,27.42,27.38,27.41,55600.0,20.3313,20.3313,20.3017,20.3239,55600.0
2009-11-10 15:10:00,27.41,27.48,27.41,27.45,294300.0,20.3239,20.3758,20.3239,20.3536,294300.0
2009-11-10 15:20:00,27.46,27.47,27.43,27.45,297300.0,20.361,20.3684,20.3387,20.3536,297300.0
2009-11-10 15:30:00,27.45,27.46,27.4,27.42,362400.0,20.3536,20.361,20.3165,20.3313,362400.0
2009-11-10 15:40:00,27.42,27.44,27.38,27.42,433200.0,20.3313,20.3461,20.3017,20.3313,433200.0
2009-11-10 15:50:00,27.42,27.44,27.38,27.43,407800.0,20.3313,20.3461,20.3017,20.3387,407800.0
2009-11-11 09:30:00,27.65,27.67,27.57,27.66,238500.0,20.5019,20.5167,20.4425,20.5093,238500.0
2009-11-11 09:40:00,27.66,27.66,27.55,27.59,296400.0,20.5093,20.5093,20.4277,20.4574,296400.0
2009-11-11 09:50:00,27.58,27.68,27.58,27.67,250700.0,20.4499,20.5241,20.4499,20.5167,250700.0
2009-11-11 10:00:00,27.67,27.72,27.67,27.7,205700.0,20.5167,20.5538,20.5167,20.5389,205700.0
2009-11-11 10:10:00,27.7,27.79,27.7,27.78,280600.0,20.5389,20.6057,20.5389,20.5982,280600.0
2009-11-11 10:20:00,27.78,27.8,27.74,27.75,282700.0,20.5982,20.6131,20.5686,20.576,282700.0
2009-11-11 10:30:00,27.75,27.75,27.7,27.71,213500.0,20.576,20.576,20.5389,20.5463,213500.0
2009-11-11 10:40:00,27.71,27.74,27.58,27.59,692300.0,20.5463,20.5686,20.4499,20.4574,692300.0
2009-11-11 10:50:00,27.6,27.6,27.49,27.56,381700.0,20.4648,20.4648,20.3832,20.4351,381700.0
2009-11-11 11:00:00,27.56,27.58,27.49,27.49,226400.0,20.4351,20.4499,20.3832,20.3832,226400.0
2009-11-11 11:10:00,27.49,27.55,27.48,27.55,310200.0,20.3832,20.4277,20.3758,20.4277,310200.0
2009-11-11 11:20:00,27.55,27.57,27.51,27.56,124900.0,20.4277,20.4425,20.398,20.4351,124900.0
2009-11-11 11:30:00,27.56,27.6,27.55,27.59,262800.0,20.4351,20.4648,20.4277,20.4574,262800.0
2009-11-11 11:40:00,27.59,27.6,27.57,27.57,74200.0,20.4574,20.4648,20.4425,20.4425,74200.0
2009-11-11 11:50:00,27.58,27.58,27.49,27.55,330700.0,20.4499,20.4499,20.3832,20.4277,330700.0
2009-11-11 12:00:00,27.54,27.58,27.53,27.57,206400.0,20.4203,20.4499,20.4129,20.4425,206400.0
2009-11-11 12:10:00,27.58,27.59,27.56,27.57,163900.0,20.4499,20.4574,20.4351,20.4425,163900.0
2009-11-11 12:20:00,27.56,27.6,27.56,27.6,114200.0,20.4351,20.4648,20.4351,20.4648,114200.0
2009-11-11 12:30:00,27.6,27.65,27.6,27.63,142100.0,20.4648,20.5019,20.4648,20.487,142100.0
2009-11-11 12:40:00,27.62,27.65,27.6,27.6,276300.0,20.4796,20.5019,20.4648,20.4648,276300.0
2009-11-11 12:50:00,27.6,27.62,27.56,27.56,106900.0,20.4648,20.4796,20.4351,20.4351,106900.0
2009-11-11 13:00:00,27.56,27.58,27.55,27.58,40500.0,20.4351,20.4499,20.4277,20.4499,40500.0
2009-11-11 13:10:00,27.58,27.58,27.55,27.56,201900.0,20.4499,20.4499,20.4277,20.4351,201900.0
2009-11-11 13:20:00,27.57,27.6,27.54,27.55,97400.0,20.4425,20.4648,20.4203,20.4277,97400.0
2009-11-11 13:30:00,27.55,27.57,27.51,27.52,153600.0,20.4277,20.4425,20.398,20.4055,153600.0
2009-11-11 13:40:00,27.51,27.51,27.46,27.48,181100.0,20.398,20.398,20.361,20.3758,181100.0
2009-11-11 13:50:00,27.48,27.51,27.46,27.5,455400.0,20.3758,20.398,20.361,20.3906,455400.0
2009-11-11 14:00:00,27.51,27.57,27.5,27.55,127700.0,20.398,20.4425,20.3906,20.4277,127700.0
2009-11-11 14:10:00,27.55,27.57,27.53,27.55,191800.0,20.4277,20.4425,20.4129,20.4277,191800.0
2009-11-11 14:20:00,27.56,27.56,27.53,27.54,106400.0,20.4351,20.4351,20.4129,20.4203,106400.0
2009-11-11 14:30:00,27.55,27.58,27.54,27.57,180900.0,20.4277,20.4499,20.4203,20.4425,180900.0
2009-11-11 14:40:00,27.57,27.58,27.54,27.57,68500.0,20.4425,20.4499,20.4203,20.4425,68500.0
2009-11-11 14:50:00,27.58,27.61,27.57,27.57,87500.0,20.4499,20.4722,20.4425,20.4425,87500.0
2009-11-11 15:00:00,27.57,27.6,27.56,27.57,144600.0,20.4425,20.4648,20.4351,20.4425,144600.0
2009-11-11 15:10:00,27.58,27.58,27.51,27.55,170500.0,20.4499,20.4499,20.398,20.4277,170500.0
2009-11-11 15:20:00,27.55,27.58,27.53,27.58,208100.0,20.4277,20.4499,20.4129,20.4499,208100.0
2009-11-11 15:30:00,27.58,27.61,27.56,27.58,262700.0,20.4499,20.4722,20.4351,20.4499,262700.0
2009-11-11 15:40:00,27.58,27.59,27.54,27.58,325600.0,20.4499,20.4574,20.4203,20.4499,325600.0
2009-11-11 15:50:00,27.58,27.59,27.54,27.59,690400.0,20.4499,20.4574,20.4203,20.4574,690400.0
2009-11-12 09:30:00,27.53,27.61,27.49,27.5,352700.0,20.4129,20.4722,20.3832,20.3906,352700.0
2009-11-12 09:40:00,27.49,27.54,27.44,27.53,1236100.0,20.3832,20.4203,20.3461,20.4129,1236100.0
2009-11-12 09:50:00,27.52,27.67,27.51,27.65,856400.0,20.4055,20.5167,20.398,20.5019,856400.0
2009-11-12 10:00:00,27.65,27.69,27.58,27.59,297200.0,20.5019,20.5315,20.4499,20.4574,297200.0
2009-11-12 10:10:00,27.6,27.6,27.5,27.51,544500.0,20.4648,20.4648,20.3906,20.398,544500.0
2009-11-12 10:20:00,27.51,27.61,27.51,27.58,440400.0,20.398,20.4722,20.398,20.4499,440400.0
2009-11-12 10:30:00,27.58,27.59,27.55,27.56,423600.0,20.4499,20.4574,20.4277,20.4351,423600.0
2009-11-12 10:40:00,27.57,27.64,27.55,27.62,130400.0,20.4425,20.4944,20.4277,20.4796,130400.0
2009-11-12 10:50:00,27.62,27.66,27.55,27.56,239200.0,20.4796,20.5093,20.4277,20.4351,239200.0
2009-11-12 11:00:00,27.56,27.56,27.47,27.48,423100.0,20.4351,20.4351,20.3684,20.3758,423100.0
2009-11-12 11:10:00,27.48,27.49,27.41,27.47,427700.0,20.3758,20.3832,20.3239,20.3684,427700.0
2009-11-12 11:20:00,27.47,27.49,27.44,27.48,273200.0,20.3684,20.3832,20.3461,20.3758,273200.0
2009-11-12 11:30:00,27.47,27.47,27.41,27.45,157800.0,20.3684,20.3684,20.3239,20.3536,157800.0
2009-11-12 11:40:00,27.44,27.47,27.42,27.44,102400.0,20.3461,20.3684,20.3313,20.3461,102400.0
2009-11-12 11:50:00,27.44,27.44,27.4,27.43,173300.0,20.3461,20.3461,20.3165,20.3387,173300.0
2009-11-12 12:00:00,27.43,27.45,27.42,27.45,75100.0,20.3387,20.3536,20.3313,20.3536,75100.0
2009-11-12 12:10:00,27.46,27.48,27.44,27.47,60500.0,20.361,20.3758,20.3461,20.3684,60500.0
2009-11-12 12:20:00,27.47,27.49,27.45,27.46,14800.0,20.3684,20.3832,20.3536,20.361,14800.0
2009-11-12 12:30:00,27.46,27.46,27.4,27.43,110700.0,20.361,20.361,20.3165,20.3387,110700.0
2009-11-12 12:40:00,27.43,27.47,27.43,27.46,55800.0,20.3387,20.3684,20.3387,20.361,55800.0
2009-11-12 12:50:00,27.46,27.5,27.45,27.45,257900.0,20.361,20.3906,20.3536,20.3536,257900.0
2009-11-12 13:00:00,27.46,27.46,27.39,27.39,105400.0,20.361,20.361,20.3091,20.3091,105400.0
2009-11-12 13:10:00,27.4,27.44,27.37,27.43,104200.0,20.3165,20.3461,20.2942,20.3387,104200.0
2009-11-12 13:20:00,27.43,27.43,27.41,27.42,106300.0,20.3387,20.3387,20.3239,20.3313,106300.0
2009-11-12 13:30:00,27.41,27.43,27.4,27.4,82900.0,20.3239,20.3387,20.3165,20.3165,82900.0
2009-11-12 13:40:00,27.4,27.43,27.38,27.43,64500.0,20.3165,20.3387,20.3017,20.3387,64500.0
2009-11-12 13:50:00,27.43,27.43,27.38,27.41,86800.0,20.3387,20.3387,20.3017,20.3239,86800.0
2009-11-12 14:00:00,27.4,27.43,27.39,27.41,96000.0,20.3165,20.3387,20.3091,20.3239,96000.0
2009-11-12 14:10:00,27.42,27.46,27.4,27.41,99600.0,20.3313,20.361,20.3165,20.3239,99600.0
2009-11-12 14:20:00,27.4,27.43,27.38,27.4,97100.0,20.3165,20.3387,20.3017,20.3165,97100.0
2009-11-12 14:30:00,27.41,27.43,27.39,27.4,131900.0,20.3239,20.3387,20.3091,20.3165,131900.0
2009-11-12 14:40:00,27.4,27.4,27.32,27.33,122000.0,20.3165,20.3165,20.2572,20.2646,122000.0
2009-11-12 14:50:00,27.33,27.36,27.33,27.35,136200.0,20.2646,20.2868,20.2646,20.2794,136200.0
2009-11-12 15:00:00,27.34,27.36,27.3,27.32,237200.0,20.272,20.2868,20.2423,20.2572,237200.0
2009-11-12 15:10:00,27.32,27.34,27.29,27.33,148000.0,20.2572,20.272,20.2349,20.2646,148000.0
2009-11-12 15:20:00,27.33,27.35,27.29,27.3,301000.0,20.2646,20.2794,20.2349,20.2423,301000.0
2009-11-12 15:30:00,27.3,27.33,27.22,27.24,1013900.0,20.2423,20.2646,20.183,20.1978,1013900.0
2009-11-12 15:40:00,27.24,27.28,27.23,27.28,414900.0,20.1978,20.2275,20.1904,20.2275,414900.0
2009-11-12 15:50:00,27.27,27.31,27.27,27.31,655700.0,20.2201,20.2498,20.2201,20.2498,655700.0
2009-11-13 09:30:00,27.34,27.41,27.31,27.33,202700.0,20.272,20.3239,20.2498,20.2646,202700.0
2009-11-13 09:40:00,27.33,27.39,27.29,27.38,486000.0,20.2646,20.3091,20.2349,20.3017,486000.0
2009-11-13 09:50:00,27.38,27.45,27.16,27.28,780000.0,20.3017,20.3536,20.1385,20.2275,780000.0
2009-11-13 10:00:00,27.27,27.42,27.24,27.38,426700.0,20.2201,20.3313,20.1978,20.3017,426700.0
2009-11-13 10:10:00,27.39,27.42,27.33,27.4,98100.0,20.3091,20.3313,20.2646,20.3165,98100.0
2009-11-13 10:20:00,27.4,27.46,27.38,27.38,215100.0,20.3165,20.361,20.3017,20.3017,215100.0
2009-11-13 10:30:00,27.38,27.46,27.36,27.45,284900.0,20.3017,20.361,20.2868,20.3536,284900.0
2009-11-13 10:40:00,27.46,27.53,27.43,27.5,294800.0,20.361,20.4129,20.3387,20.3906,294800.0
2009-11-13 10:50:00,27.49,27.55,27.49,27.49,166200.0,20.3832,20.4277,20.3832,20.3832,166200.0
2009-11-13 11:00:00,27.49,27.53,27.49,27.52,157800.0,20.3832,20.4129,20.3832,20.4055,157800.0
2009-11-13 11:10:00,27.52,27.52,27.5,27.51,83500.0,20.4055,20.4055,20.3906,20.398,83500.0
2009-11-13 11:20:00,27.51,27.54,27.49,27.51,112100.0,20.398,20.4203,20.3832,20.398,112100.0
2009-11-13 11:30:00,27.51,27.56,27.5,27.55,232700.0,20.398,20.4351,20.3906,20.4277,232700.0
2009-11-13 11:40:00,27.54,27.55,27.49,27.53,185000.0,20.4203,20.4277,20.3832,20.4129,185000.0
2009-11-13 11:50:00,27.53,27.53,27.48,27.48,78900.0,20.4129,20.4129,20.3758,20.3758,78900.0
2009-11-13 12:00:00,27.48,27.55,27.48,27.53,103600.0,20.3758,20.4277,20.3758,20.4129,103600.0
2009-11-13 12:10:00,27.52,27.57,27.52,27.57,80900.0,20.4055,20.4425,20.4055,20.4425,80900.0
2009-11-13 12:20:00,27.58,27.61,27.57,27.58,161000.0,20.4499,20.4722,20.4425,20.4499,161000.0
2009-11-13 12:30:00,27.59,27.6,27.57,27.58,138100.0,20.4574,20.4648,20.4425,20.4499,138100.0
2009-11-13 12:40:00,27.57,27.59,27.56,27.56,169300.0,20.4425,20.4574,20.4351,20.4351,169300.0
2009-11-13 12:50:00,27.56,27.59,27.56,27.59,146000.0,20.4351,20.4574,20.4351,20.4574,146000.0
2009-11-13 13:00:00,27.58,27.6,27.57,27.59,67100.0,20.4499,20.4648,20.4425,20.4574,67100.0
2009-11-13 13:10:00,27.58,27.6,27.57,27.58,80500.0,20.4499,20.4648,20.4425,20.4499,80500.0
2009-11-13 13:20:00,27.59,27.61,27.58,27.59,154900.0,20.4574,20.4722,20.4499,20.4574,154900.0
2009-11-13 13:30:00,27.59,27.59,27.57,27.59,72400.0,20.4574,20.4574,20.4425,20.4574,72400.0
2009-11-13 13:40:00,27.59,27.59,27.55,27.55,87600.0,20.4574,20.4574,20.4277,20.4277,87600.0
2009-11-13 13:50:00,27.55,27.56,27.53,27.55,159400.0,20.4277,20.4351,20.4129,20.4277,159400.0
2009-11-13 14:00:00,27.55,27.59,27.55,27.57,162800.0,20.4277,20.4574,20.4277,20.4425,162800.0
2009-11-13 14:10:00,27.57,27.59,27.55,27.55,155800.0,20.4425,20.4574,20.4277,20.4277,155800.0
2009-11-13 14:20:00,27.55,27.55,27.51,27.52,248800.0,20.4277,20.4277,20.398,20.4055,248800.0
2009-11-13 14:30:00,27.52,27.52,27.44,27.45,269600.0,20.4055,20.4055,20.3461,20.3536,269600.0
2009-11-13 14:40:00,27.45,27.49,27.44,27.47,140000.0,20.3536,20.3832,20.3461,20.3684,140000.0
2009-11-13 14:50:00,27.47,27.48,27.42,27.42,124700.0,20.3684,20.3758,20.3313,20.3313,124700.0
2009-11-13 15:00:00,27.42,27.45,27.39,27.45,159900.0,20.3313,20.3536,20.3091,20.3536,159900.0
2009-11-13 15:10:00,27.45,27.47,27.41,27.42,325500.0,20.3536,20.3684,20.3239,20.3313,325500.0
2009-11-13 15:20:00,27.43,27.44,27.4,27.43,225000.0,20.3387,20.3461,20.3165,20.3387,225000.0
2009-11-13 15:30:00,27.43,27.49,27.42,27.45,178300.0,20.3387,20.3832,20.3313,20.3536,178300.0
2009-11-13 15:40:00,27.46,27.52,27.46,27.5,210700.0,20.361,20.4055,20.361,20.3906,210700.0
2009-11-13 15:50:00,27.51,27.52,27.47,27.5,427100.0,20.398,20.4055,20.3684,20.3906,427100.0
2009-11-16 09:30:00,27.55,27.81,27.55,27.8,237400.0,20.4277,20.6205,20.4277,20.6131,237400.0
2009-11-16 09:40:00,27.81,27.91,27.81,27.89,431900.0,20.6205,20.6946,20.6205,20.6798,431900.0
2009-11-16 09:50:00,27.9,27.98,27.89,27.94,221200.0,20.6872,20.7465,20.6798,20.7169,221200.0
2009-11-16 10:00:00,27.95,28.0,27.93,27.98,184600.0,20.7243,20.7614,20.7095,20.7465,184600.0
2009-11-16 10:10:00,27.98,28.01,27.98,27.99,242600.0,20.7465,20.7688,20.7465,20.754,242600.0
2009-11-16 10:20:00,27.99,28.01,27.97,27.98,277900.0,20.754,20.7688,20.7391,20.7465,277900.0
2009-11-16 10:30:00,27.98,28.0,27.97,27.99,341100.0,20.7465,20.7614,20.7391,20.754,341100.0
2009-11-16 10:40:00,27.99,28.0,27.97,28.0,219600.0,20.754,20.7614,20.7391,20.7614,219600.0
2009-11-16 10:50:00,27.99,28.03,27.99,28.02,109700.0,20.754,20.7836,20.754,20.7762,109700.0
2009-11-16 11:00:00,28.02,28.02,27.99,28.0,64300.0,20.7762,20.7762,20.754,20.7614,64300.0
2009-11-16 11:10:00,27.99,28.01,27.98,28.01,159300.0,20.754,20.7688,20.7465,20.7688,159300.0
2009-11-16 11:20:00,28.01,28.02,28.0,28.01,91100.0,20.7688,20.7762,20.7614,20.7688,91100.0
2009-11-16 11:30:00,28.01,28.07,28.01,28.05,183000.0,20.7688,20.8133,20.7688,20.7984,183000.0
2009-11-16 11:40:00,28.05,28.08,28.05,28.08,100200.0,20.7984,20.8207,20.7984,20.8207,100200.0
2009-11-16 11:50:00,28.09,28.09,28.07,28.08,107500.0,20.8281,20.8281,20.8133,20.8207,107500.0
2009-11-16 12:00:00,28.09,28.1,28.08,28.1,36000.0,20.8281,20.8355,20.8207,20.8355,36000.0
2009-11-16 12:10:00,28.1,28.12,28.03,28.05,319300.0,20.8355,20.8503,20.7836,20.7984,319300.0
2009-11-16 12:20:00,28.05,28.05,27.98,28.03,312500.0,20.7984,20.7984,20.7465,20.7836,312500.0
2009-11-16 12:30:00,28.03,28.06,28.0,28.04,124300.0,20.7836,20.8059,20.7614,20.791,124300.0
2009-11-16 12:40:00,28.03,28.08,28.02,28.07,225200.0,20.7836,20.8207,20.7762,20.8133,225200.0
2009-11-16 12:50:00,28.07,28.09,28.05,28.08,159400.0,20.8133,20.8281,20.7984,20.8207,159400.0
2009-11-16 13:00:00,28.09,28.12,28.07,28.08,175400.0,20.8281,20.8503,20.8133,20.8207,175400.0
2009-11-16 13:10:00,28.08,28.08,28.04,28.04,403300.0,20.8207,20.8207,20.791,20.791,403300.0
2009-11-16 13:20:00,28.03,28.05,28.03,28.05,108700.0,20.7836,20.7984,20.7836,20.7984,108700.0
2009-11-16 13:30:00,28.04,28.09,28.04,28.09,160800.0,20.791,20.8281,20.791,20.8281,160800.0
2009-11-16 13:40:00,28.09,28.11,28.08,28.1,182000.0,20.8281,20.8429,20.8207,20.8355,182000.0
2009-11-16 13:50:00,28.1,28.11,28.09,28.11,30800.0,20.8355,20.8429,20.8281,20.8429,30800.0
2009-11-16 14:00:00,28.11,28.15,28.11,28.13,227600.0,20.8429,20.8726,20.8429,20.8578,227600.0
2009-11-16 14:10:00,28.14,28.15,28.12,28.15,68200.0,20.8652,20.8726,20.8503,20.8726,68200.0
2009-11-16 14:20:00,28.15,28.16,28.14,28.15,68000.0,20.8726,20.88,20.8652,20.8726,68000.0
2009-11-16 14:30:00,28.15,28.17,28.14,28.14,125000.0,20.8726,20.8874,20.8652,20.8652,125000.0
2009-11-16 14:40:00,28.14,28.15,28.12,28.12,31000.0,20.8652,20.8726,20.8503,20.8503,31000.0
2009-11-16 14:50:00,28.12,28.12,28.06,28.08,241700.0,20.8503,20.8503,20.8059,20.8207,241700.0
2009-11-16 15:00:00,28.08,28.09,28.05,28.06,196700.0,20.8207,20.8281,20.7984,20.8059,196700.0
2009-11-16 15:10:00,28.06,28.06,27.96,27.96,355100.0,20.8059,20.8059,20.7317,20.7317,355100.0
2009-11-16 15:20:00,27.95,28.0,27.93,27.97,586100.0,20.7243,20.7614,20.7095,20.7391,586100.0
2009-11-16 15:30:00,27.97,28.03,27.95,28.03,640600.0,20.7391,20.7836,20.7243,20.7836,640600.0
2009-11-16 15:40:00,28.03,28.03,27.98,28.02,372200.0,20.7836,20.7836,20.7465,20.7762,372200.0
2009-11-16 15:50:00,28.02,28.08,28.01,28.07,841500.0,20.7762,20.8207,20.7688,20.8133,841500.0
2009-11-17 09:30:00,28.15,28.15,27.89,27.92,455000.0,20.8726,20.8726,20.6798,20.7021,455000.0
2009-11-17 09:40:00,27.91,28.01,27.91,28.0,529200.0,20.6946,20.7688,20.6946,20.7614,529200.0
2009-11-17 09:50:00,27.99,28.03,27.96,27.97,364300.0,20.754,20.7836,20.7317,20.7391,364300.0
2009-11-17 10:00:00,27.97,28.0,27.92,27.94,253300.0,20.7391,20.7614,20.7021,20.7169,253300.0
2009-11-17 10:10:00,27.94,27.97,27.91,27.96,285400.0,20.7169,20.7391,20.6946,20.7317,285400.0
2009-11-17 10:20:00,27.97,27.99,27.96,27.96,215100.0,20.7391,20.754,20.7317,20.7317,215100.0
2009-11-17 10:30:00,27.96,27.96,27.89,27.89,163100.0,20.7317,20.7317,20.6798,20.6798,163100.0
2009-11-17 10:40:00,27.89,27.89,27.84,27.85,204800.0,20.6798,20.6798,20.6427,20.6501,204800.0
2009-11-17 10:50:00,27.84,27.9,27.82,27.89,153000.0,20.6427,20.6872,20.6279,20.6798,153000.0
2009-11-17 11:00:00,27.89,27.89,27.85,27.89,82100.0,20.6798,20.6798,20.6501,20.6798,82100.0
2009-11-17 11:10:00,27.89,27.9,27.82,27.83,165100.0,20.6798,20.6872,20.6279,20.6353,165100.0
2009-11-17 11:20:00,27.83,27.87,27.82,27.86,133000.0,20.6353,20.665,20.6279,20.6576,133000.0
2009-11-17 11:30:00,27.87,27.89,27.82,27.89,237200.0,20.665,20.6798,20.6279,20.6798,237200.0
2009-11-17 11:40:00,27.89,27.89,27.84,27.85,68300.0,20.6798,20.6798,20.6427,20.6501,68300.0
2009-11-17 11:50:00,27.85,27.89,27.84,27.88,64200.0,20.6501,20.6798,20.6427,20.6724,64200.0
2009-11-17 12:00:00,27.87,27.9,27.85,27.9,207900.0,20.665,20.6872,20.6501,20.6872,207900.0
2009-11-17 12:10:00,27.9,27.94,27.89,27.91,98000.0,20.6872,20.7169,20.6798,20.6946,98000.0
2009-11-17 12:20:00,27.91,27.96,27.91,27.93,104600.0,20.6946,20.7317,20.6946,20.7095,104600.0
2009-11-17 12:30:00,27.93,27.98,27.93,27.96,178600.0,20.7095,20.7465,20.7095,20.7317,178600.0
2009-11-17 12:40:00,27.95,27.97,27.94,27.95,58000.0,20.7243,20.7391,20.7169,20.7243,58000.0
2009-11-17 12:50:00,27.96,27.96,27.94,27.95,82700.0,20.7317,20.7317,20.7169,20.7243,82700.0
2009-11-17 13:00:00,27.94,27.97,27.9,27.92,215400.0,20.7169,20.7391,20.6872,20.7021,215400.0
2009-11-17 13:10:00,27.91,27.97,27.91,27.96,73100.0,20.6946,20.7391,20.6946,20.7317,73100.0
2009-11-17 13:20:00,27.96,27.98,27.92,27.93,44600.0,20.7317,20.7465,20.7021,20.7095,44600.0
2009-11-17 13:30:00,27.93,27.95,27.93,27.95,46700.0,20.7095,20.7243,20.7095,20.7243,46700.0
2009-11-17 13:40:00,27.95,28.0,27.94,27.99,91700.0,20.7243,20.7614,20.7169,20.754,91700.0
2009-11-17 13:50:00,27.99,28.01,27.94,27.95,134600.0,20.754,20.7688,20.7169,20.7243,134600.0
2009-11-17 14:00:00,27.96,27.97,27.94,27.95,78300.0,20.7317,20.7391,20.7169,20.7243,78300.0
2009-11-17 14:10:00,27.95,27.98,27.94,27.97,108200.0,20.7243,20.7465,20.7169,20.7391,108200.0
2009-11-17 14:20:00,27.98,27.98,27.94,27.97,64400.0,20.7465,20.7465,20.7169,20.7391,64400.0
2009-11-17 14:30:00,27.96,27.98,27.95,27.96,76800.0,20.7317,20.7465,20.7243,20.7317,76800.0
2009-11-17 14:40:00,27.97,28.0,27.97,27.98,113300.0,20.7391,20.7614,20.7391,20.7465,113300.0
2009-11-17 14:50:00,27.97,27.99,27.94,27.99,125200.0,20.7391,20.754,20.7169,20.754,125200.0
2009-11-17 15:00:00,27.99,28.01,27.97,27.99,310300.0,20.754,20.7688,20.7391,20.754,310300.0
2009-11-17 15:10:00,27.99,28.01,27.99,28.01,104400.0,20.754,20.7688,20.754,20.7688,104400.0
2009-11-17 15:20:00,28.01,28.04,28.0,28.02,233700.0,20.7688,20.791,20.7614,20.7762,233700.0
2009-11-17 15:30:00,28.02,28.05,27.99,28.02,183500.0,20.7762,20.7984,20.754,20.7762,183500.0
2009-11-17 15:40:00,28.02,28.07,28.01,28.07,344500.0,20.7762,20.8133,20.7688,20.8133,344500.0
2009-11-17 15:50:00,28.07,28.07,28.03,28.05,556800.0,20.8133,20.8133,20.7836,20.7984,556800.0
2009-11-18 09:30:00,28.1,28.11,27.96,28.0,201900.0,20.8355,20.8429,20.7317,20.7614,201900.0
2009-11-18 09:40:00,27.99,28.07,27.95,27.99,392800.0,20.754,20.8133,20.7243,20.754,392800.0
2009-11-18 09:50:00,27.98,27.98,27.88,27.9,442400.0,20.7465,20.7465,20.6724,20.6872,442400.0
2009-11-18 10:00:00,27.9,27.92,27.87,27.91,102000.0,20.6872,20.7021,20.665,20.6946,102000.0
2009-11-18 10:10:00,27.91,27.91,27.83,27.88,127500.0,20.6946,20.6946,20.6353,20.6724,127500.0
2009-11-18 10:20:00,27.87,27.92,27.86,27.89,95000.0,20.665,20.7021,20.6576,20.6798,95000.0
2009-11-18 10:30:00,27.9,27.92,27.87,27.92,80700.0,20.6872,20.7021,20.665,20.7021,80700.0
2009-11-18 10:40:00,27.93,27.97,27.93,27.95,201300.0,20.7095,20.7391,20.7095,20.7243,201300.0
2009-11-18 10:50:00,27.95,27.97,27.92,27.96,56100.0,20.7243,20.7391,20.7021,20.7317,56100.0
2009-11-18 11:00:00,27.96,28.0,27.94,27.96,157600.0,20.7317,20.7614,20.7169,20.7317,157600.0
2009-11-18 11:10:00,27.96,27.96,27.9,27.93,95100.0,20.7317,20.7317,20.6872,20.7095,95100.0
2009-11-18 11:20:00,27.93,27.95,27.93,27.95,74100.0,20.7095,20.7243,20.7095,20.7243,74100.0
2009-11-18 11:30:00,27.94,27.95,27.92,27.93,60900.0,20.7169,20.7243,20.7021,20.7095,60900.0
2009-11-18 11:40:00,27.92,27.97,27.91,27.96,115200.0,20.7021,20.7391,20.6946,20.7317,115200.0
2009-11-18 11:50:00,27.95,27.96,27.95,27.95,116100.0,20.7243,20.7317,20.7243,20.7243,116100.0
2009-11-18 12:00:00,27.96,27.96,27.92,27.94,97400.0,20.7317,20.7317,20.7021,20.7169,97400.0
2009-11-18 12:10:00,27.94,27.95,27.92,27.93,41500.0,20.7169,20.7243,20.7021,20.7095,41500.0
2009-11-18 12:20:00,27.92,27.94,27.92,27.94,61300.0,20.7021,20.7169,20.7021,20.7169,61300.0
2009-11-18 12:30:00,27.93,27.94,27.91,27.92,88700.0,20.7095,20.7169,20.6946,20.7021,88700.0
2009-11-18 12:40:00,27.93,27.94,27.89,27.89,285900.0,20.7095,20.7169,20.6798,20.6798,285900.0
2009-11-18 12:50:00,27.89,27.9,27.84,27.85,166900.0,20.6798,20.6872,20.6427,20.6501,166900.0
2009-11-18 13:00:00,27.85,27.87,27.83,27.86,126300.0,20.6501,20.665,20.6353,20.6576,126300.0
2009-11-18 13:10:00,27.87,27.88,27.84,27.84,147200.0,20.665,20.6724,20.6427,20.6427,147200.0
2009-11-18 13:20:00,27.83,27.84,27.81,27.84,317100.0,20.6353,20.6427,20.6205,20.6427,317100.0
2009-11-18 13:30:00,27.84,27.86,27.84,27.86,130900.0,20.6427,20.6576,20.6427,20.6576,130900.0
2009-11-18 13:40:00,27.85,27.88,27.85,27.85,116400.0,20.6501,20.6724,20.6501,20.6501,116400.0
2009-11-18 13:50:00,27.85,27.86,27.85,27.85,42200.0,20.6501,20.6576,20.6501,20.6501,42200.0
2009-11-18 14:00:00,27.85,27.89,27.84,27.87,139200.0,20.6501,20.6798,20.6427,20.665,139200.0
2009-11-18 14:10:00,27.88,27.9,27.88,27.88,113700.0,20.6724,20.6872,20.6724,20.6724,113700.0
2009-11-18 14:20:00,27.88,27.89,27.86,27.86,100200.0,20.6724,20.6798,20.6576,20.6576,100200.0
2009-11-18 14:30:00,27.86,27.87,27.85,27.85,50500.0,20.6576,20.665,20.6501,20.6501,50500.0
2009-11-18 14:40:00,27.86,27.88,27.83,27.84,50100.0,20.6576,20.6724,20.6353,20.6427,50100.0
2009-11-18 14:50:00,27.84,27.85,27.8,27.83,150100.0,20.6427,20.6501,20.6131,20.6353,150100.0
2009-11-18 15:00:00,27.83,27.89,27.83,27.89,123200.0,20.6353,20.6798,20.6353,20.6798,123200.0
2009-11-18 15:10:00,27.89,27.92,27.87,27.9,100900.0,20.6798,20.7021,20.665,20.6872,100900.0
2009-11-18 15:20:00,27.89,27.92,27.88,27.91,48800.0,20.6798,20.7021,20.6724,20.6946,48800.0
2009-11-18 15:30:00,27.9,27.92,27.88,27.89,110300.0,20.6872,20.7021,20.6724,20.6798,110300.0
2009-11-18 15:40:00,27.89,27.93,27.89,27.92,246600.0,20.6798,20.7095,20.6798,20.7021,246600.0
2009-11-18 15:50:00,27.93,27.95,27.92,27.94,459200.0,20.7095,20.7243,20.7021,20.7169,459200.0
2009-11-19 09:30:00,27.8,27.8,27.58,27.58,393700.0,20.6131,20.6131,20.4499,20.4499,393700.0
2009-11-19 09:40:00,27.58,27.58,27.48,27.51,553500.0,20.4499,20.4499,20.3758,20.398,553500.0
2009-11-19 09:50:00,27.51,27.52,27.38,27.44,400400.0,20.398,20.4055,20.3017,20.3461,400400.0
2009-11-19 10:00:00,27.44,27.46,27.38,27.43,476400.0,20.3461,20.361,20.3017,20.3387,476400.0
2009-11-19 10:10:00,27.42,27.45,27.4,27.41,538300.0,20.3313,20.3536,20.3165,20.3239,538300.0
2009-11-19 10:20:00,27.42,27.45,27.41,27.42,255600.0,20.3313,20.3536,20.3239,20.3313,255600.0
2009-11-19 10:30:00,27.42,27.44,27.39,27.42,432700.0,20.3313,20.3461,20.3091,20.3313,432700.0
2009-11-19 10:40:00,27.42,27.42,27.32,27.33,527400.0,20.3313,20.3313,20.2572,20.2646,527400.0
2009-11-19 10:50:00,27.32,27.36,27.3,27.33,561000.0,20.2572,20.2868,20.2423,20.2646,561000.0
2009-11-19 11:00:00,27.33,27.36,27.3,27.31,375000.0,20.2646,20.2868,20.2423,20.2498,375000.0
2009-11-19 11:10:00,27.31,27.35,27.3,27.34,127200.0,20.2498,20.2794,20.2423,20.272,127200.0
2009-11-19 11:20:00,27.33,27.36,27.32,27.36,109800.0,20.2646,20.2868,20.2572,20.2868,109800.0
2009-11-19 11:30:00,27.36,27.38,27.35,27.36,120600.0,20.2868,20.3017,20.2794,20.2868,120600.0
2009-11-19 11:40:00,27.37,27.39,27.34,27.34,403200.0,20.2942,20.3091,20.272,20.272,403200.0
2009-11-19 11:50:00,27.35,27.39,27.34,27.38,100300.0,20.2794,20.3091,20.272,20.3017,100300.0
2009-11-19 12:00:00,27.38,27.41,27.37,27.4,156800.0,20.3017,20.3239,20.2942,20.3165,156800.0
2009-11-19 12:10:00,27.4,27.41,27.39,27.41,79100.0,20.3165,20.3239,20.3091,20.3239,79100.0
2009-11-19 12:20:00,27.41,27.43,27.4,27.42,279600.0,20.3239,20.3387,20.3165,20.3313,279600.0
2009-11-19 12:30:00,27.42,27.46,27.42,27.45,169400.0,20.3313,20.361,20.3313,20.3536,169400.0
2009-11-19 12:40:00,27.45,27.45,27.41,27.42,82300.0,20.3536,20.3536,20.3239,20.3313,82300.0
2009-11-19 12:50:00,27.41,27.42,27.37,27.4,128200.0,20.3239,20.3313,20.2942,20.3165,128200.0
2009-11-19 13:00:00,27.41,27.42,27.38,27.39,108200.0,20.3239,20.3313,20.3017,20.3091,108200.0
2009-11-19 13:10:00,27.4,27.4,27.35,27.35,242400.0,20.3165,20.3165,20.2794,20.2794,242400.0
2009-11-19 13:20:00,27.35,27.4,27.34,27.38,383000.0,20.2794,20.3165,20.272,20.3017,383000.0
2009-11-19 13:30:00,27.38,27.44,27.37,27.42,195800.0,20.3017,20.3461,20.2942,20.3313,195800.0
2009-11-19 13:40:00,27.43,27.43,27.4,27.41,78800.0,20.3387,20.3387,20.3165,20.3239,78800.0
2009-11-19 13:50:00,27.42,27.45,27.42,27.42,76900.0,20.3313,20.3536,20.3313,20.3313,76900.0
2009-11-19 14:00:00,27.42,27.42,27.38,27.4,140600.0,20.3313,20.3313,20.3017,20.3165,140600.0
2009-11-19 14:10:00,27.4,27.41,27.38,27.4,176300.0,20.3165,20.3239,20.3017,20.3165,176300.0
2009-11-19 14:20:00,27.4,27.45,27.4,27.44,82600.0,20.3165,20.3536,20.3165,20.3461,82600.0
2009-11-19 14:30:00,27.44,27.45,27.43,27.45,58100.0,20.3461,20.3536,20.3387,20.3536,58100.0
2009-11-19 14:40:00,27.45,27.47,27.43,27.46,161500.0,20.3536,20.3684,20.3387,20.361,161500.0
2009-11-19 14:50:00,27.46,27.49,27.45,27.48,68400.0,20.361,20.3832,20.3536,20.3758,68400.0
2009-11-19 15:00:00,27.48,27.48,27.44,27.46,181700.0,20.3758,20.3758,20.3461,20.361,181700.0
2009-11-19 15:10:00,27.45,27.5,27.45,27.5,130700.0,20.3536,20.3906,20.3536,20.3906,130700.0
2009-11-19 15:20:00,27.5,27.5,27.46,27.47,188500.0,20.3906,20.3906,20.361,20.3684,188500.0
2009-11-19 15:30:00,27.47,27.49,27.46,27.47,193600.0,20.3684,20.3832,20.361,20.3684,193600.0
2009-11-19 15:40:00,27.47,27.57,27.46,27.57,694700.0,20.3684,20.4425,20.361,20.4425,694700.0
2009-11-19 15:50:00,27.56,27.57,27.53,27.53,902000.0,20.4351,20.4425,20.4129,20.4129,902000.0
2009-11-20 09:30:00,27.31,27.46,27.31,27.46,850600.0,20.2498,20.361,20.2498,20.361,850600.0
2009-11-20 09:40:00,27.46,27.47,27.38,27.39,715400.0,20.361,20.3684,20.3017,20.3091,715400.0
2009-11-20 09:50:00,27.39,27.41,27.34,27.36,340800.0,20.3091,20.3239,20.272,20.2868,340800.0
2009-11-20 10:00:00,27.36,27.37,27.3,27.34,503100.0,20.2868,20.2942,20.2423,20.272,503100.0
2009-11-20 10:10:00,27.34,27.4,27.32,27.38,259200.0,20.272,20.3165,20.2572,20.3017,259200.0
2009-11-20 10:20:00,27.38,27.4,27.34,27.39,469800.0,20.3017,20.3165,20.272,20.3091,469800.0
2009-11-20 10:30:00,27.39,27.4,27.33,27.35,157300.0,20.3091,20.3165,20.2646,20.2794,157300.0
2009-11-20 10:40:00,27.35,27.35,27.29,27.33,149200.0,20.2794,20.2794,20.2349,20.2646,149200.0
2009-11-20 10:50:00,27.33,27.33,27.3,27.3,171800.0,20.2646,20.2646,20.2423,20.2423,171800.0
2009-11-20 11:00:00,27.3,27.36,27.3,27.34,202100.0,20.2423,20.2868,20.2423,20.272,202100.0
2009-11-20 11:10:00,27.35,27.36,27.28,27.31,198400.0,20.2794,20.2868,20.2275,20.2498,198400.0
2009-11-20 11:20:00,27.32,27.32,27.27,27.28,85200.0,20.2572,20.2572,20.2201,20.2275,85200.0
2009-11-20 11:30:00,27.28,27.29,27.25,27.28,228100.0,20.2275,20.2349,20.2053,20.2275,228100.0
2009-11-20 11:40:00,27.28,27.3,27.26,27.29,161800.0,20.2275,20.2423,20.2127,20.2349,161800.0
2009-11-20 11:50:00,27.29,27.32,27.29,27.3,185600.0,20.2349,20.2572,20.2349,20.2423,185600.0
2009-11-20 12:00:00,27.3,27.32,27.28,27.32,67600.0,20.2423,20.2572,20.2275,20.2572,67600.0
2009-11-20 12:10:00,27.33,27.33,27.3,27.31,272800.0,20.2646,20.2646,20.2423,20.2498,272800.0
2009-11-20 12:20:00,27.32,27.32,27.28,27.3,51200.0,20.2572,20.2572,20.2275,20.2423,51200.0
2009-11-20 12:30:00,27.3,27.31,27.29,27.3,59800.0,20.2423,20.2498,20.2349,20.2423,59800.0
2009-11-20 12:40:00,27.29,27.32,27.29,27.29,75900.0,20.2349,20.2572,20.2349,20.2349,75900.0
2009-11-20 12:50:00,27.3,27.3,27.27,27.29,91900.0,20.2423,20.2423,20.2201,20.2349,91900.0
2009-11-20 13:00:00,27.29,27.3,27.28,27.29,613600.0,20.2349,20.2423,20.2275,20.2349,613600.0
2009-11-20 13:10:00,27.29,27.3,27.27,27.27,517200.0,20.2349,20.2423,20.2201,20.2201,517200.0
2009-11-20 13:20:00,27.27,27.28,27.26,27.28,446300.0,20.2201,20.2275,20.2127,20.2275,446300.0
2009-11-20 13:30:00,27.28,27.29,27.27,27.29,49100.0,20.2275,20.2349,20.2201,20.2349,49100.0
2009-11-20 13:40:00,27.3,27.35,27.28,27.35,113800.0,20.2423,20.2794,20.2275,20.2794,113800.0
2009-11-20 13:50:00,27.34,27.36,27.33,27.34,368600.0,20.272,20.2868,20.2646,20.272,368600.0
2009-11-20 14:00:00,27.35,27.37,27.34,27.35,141800.0,20.2794,20.2942,20.272,20.2794,141800.0
2009-11-20 14:10:00,27.36,27.39,27.35,27.37,27600.0,20.2868,20.3091,20.2794,20.2942,27600.0
2009-11-20 14:20:00,27.37,27.4,27.36,27.39,300900.0,20.2942,20.3165,20.2868,20.3091,300900.0
2009-11-20 14:30:00,27.39,27.42,27.38,27.42,174500.0,20.3091,20.3313,20.3017,20.3313,174500.0
2009-11-20 14:40:00,27.42,27.43,27.37,27.39,416700.0,20.3313,20.3387,20.2942,20.3091,416700.0
2009-11-20 14:50:00,27.39,27.4,27.37,27.37,93700.0,20.3091,20.3165,20.2942,20.2942,93700.0
2009-11-20 15:00:00,27.37,27.4,27.37,27.4,390300.0,20.2942,20.3165,20.2942,20.3165,390300.0
2009-11-20 15:10:00,27.4,27.41,27.39,27.41,96900.0,20.3165,20.3239,20.3091,20.3239,96900.0
2009-11-20 15:20:00,27.41,27.45,27.41,27.44,142400.0,20.3239,20.3536,20.3239,20.3461,142400.0
2009-11-20 15:30:00,27.45,27.51,27.44,27.49,222800.0,20.3536,20.398,20.3461,20.3832,222800.0
2009-11-20 15:40:00,27.49,27.52,27.46,27.46,424500.0,20.3832,20.4055,20.361,20.361,424500.0
2009-11-20 15:50:00,27.47,27.48,27.45,27.47,543400.0,20.3684,20.3758,20.3536,20.3684,543400.0
2009-11-23 09:30:00,27.83,27.96,27.7,27.93,656300.0,20.6353,20.7317,20.5389,20.7095,656300.0
2009-11-23 09:40:00,27.93,28.01,27.93,27.97,254900.0,20.7095,20.7688,20.7095,20.7391,254900.0
2009-11-23 09:50:00,27.97,28.06,27.96,28.05,486300.0,20.7391,20.8059,20.7317,20.7984,486300.0
2009-11-23 10:00:00,28.05,28.07,28.01,28.03,866600.0,20.7984,20.8133,20.7688,20.7836,866600.0
2009-11-23 10:10:00,28.03,28.05,28.0,28.03,680100.0,20.7836,20.7984,20.7614,20.7836,680100.0
2009-11-23 10:20:00,28.03,28.03,27.99,28.01,458300.0,20.7836,20.7836,20.754,20.7688,458300.0
2009-11-23 10:30:00,28.01,28.03,27.98,28.0,136400.0,20.7688,20.7836,20.7465,20.7614,136400.0
2009-11-23 10:40:00,28.0,28.01,27.97,27.98,525700.0,20.7614,20.7688,20.7391,20.7465,525700.0
2009-11-23 10:50:00,27.98,27.99,27.92,27.93,193000.0,20.7465,20.754,20.7021,20.7095,193000.0
2009-11-23 11:00:00,27.93,27.94,27.91,27.93,704900.0,20.7095,20.7169,20.6946,20.7095,704900.0
2009-11-23 11:10:00,27.93,27.96,27.92,27.96,826100.0,20.7095,20.7317,20.7021,20.7317,826100.0
2009-11-23 11:20:00,27.96,27.97,27.92,27.92,81900.0,20.7317,20.7391,20.7021,20.7021,81900.0
2009-11-23 11:30:00,27.93,27.95,27.92,27.93,80600.0,20.7095,20.7243,20.7021,20.7095,80600.0
2009-11-23 11:40:00,27.92,27.94,27.92,27.94,60000.0,20.7021,20.7169,20.7021,20.7169,60000.0
2009-11-23 11:50:00,27.93,27.93,27.89,27.9,57300.0,20.7095,20.7095,20.6798,20.6872,57300.0
2009-11-23 12:00:00,27.89,27.91,27.88,27.9,494000.0,20.6798,20.6946,20.6724,20.6872,494000.0
2009-11-23 12:10:00,27.91,27.91,27.87,27.87,155600.0,20.6946,20.6946,20.665,20.665,155600.0
2009-11-23 12:20:00,27.87,27.87,27.85,27.85,474500.0,20.665,20.665,20.6501,20.6501,474500.0
2009-11-23 12:30:00,27.84,27.86,27.82,27.86,84000.0,20.6427,20.6576,20.6279,20.6576,84000.0
2009-11-23 12:40:00,27.86,27.9,27.85,27.87,111900.0,20.6576,20.6872,20.6501,20.665,111900.0
2009-11-23 12:50:00,27.86,27.87,27.85,27.87,35300.0,20.6576,20.665,20.6501,20.665,35300.0
2009-11-23 13:00:00,27.87,27.87,27.85,27.85,291300.0,20.665,20.665,20.6501,20.6501,291300.0
2009-11-23 13:10:00,27.86,27.88,27.85,27.88,283900.0,20.6576,20.6724,20.6501,20.6724,283900.0
2009-11-23 13:20:00,27.88,27.9,27.87,27.88,64200.0,20.6724,20.6872,20.665,20.6724,64200.0
2009-11-23 13:30:00,27.88,27.9,27.86,27.9,62200.0,20.6724,20.6872,20.6576,20.6872,62200.0
2009-11-23 13:40:00,27.89,27.89,27.84,27.84,57500.0,20.6798,20.6798,20.6427,20.6427,57500.0
2009-11-23 13:50:00,27.85,27.86,27.82,27.84,103300.0,20.6501,20.6576,20.6279,20.6427,103300.0
2009-11-23 14:00:00,27.84,27.86,27.82,27.84,158200.0,20.6427,20.6576,20.6279,20.6427,158200.0
2009-11-23 14:10:00,27.84,27.84,27.79,27.81,244100.0,20.6427,20.6427,20.6057,20.6205,244100.0
2009-11-23 14:20:00,27.81,27.83,27.79,27.82,62100.0,20.6205,20.6353,20.6057,20.6279,62100.0
2009-11-23 14:30:00,27.82,27.85,27.81,27.84,85800.0,20.6279,20.6501,20.6205,20.6427,85800.0
2009-11-23 14:40:00,27.84,27.85,27.83,27.84,41100.0,20.6427,20.6501,20.6353,20.6427,41100.0
2009-11-23 14:50:00,27.84,27.84,27.81,27.81,18700.0,20.6427,20.6427,20.6205,20.6205,18700.0
2009-11-23 15:00:00,27.82,27.85,27.81,27.83,137200.0,20.6279,20.6501,20.6205,20.6353,137200.0
2009-11-23 15:10:00,27.83,27.86,27.82,27.84,97300.0,20.6353,20.6576,20.6279,20.6427,97300.0
2009-11-23 15:20:00,27.84,27.85,27.82,27.83,164500.0,20.6427,20.6501,20.6279,20.6353,164500.0
2009-11-23 15:30:00,27.83,27.84,27.76,27.8,434900.0,20.6353,20.6427,20.5834,20.6131,434900.0
2009-11-23 15:40:00,27.79,27.82,27.77,27.81,580200.0,20.6057,20.6279,20.5908,20.6205,580200.0
2009-11-23 15:50:00,27.81,27.86,27.79,27.84,1073900.0,20.6205,20.6576,20.6057,20.6427,1073900.0
2009-11-24 09:30:00,27.87,27.88,27.74,27.78,430600.0,20.665,20.6724,20.5686,20.5982,430600.0
2009-11-24 09:40:00,27.78,27.83,27.71,27.74,740300.0,20.5982,20.6353,20.5463,20.5686,740300.0
2009-11-24 09:50:00,27.74,27.74,27.57,27.58,472600.0,20.5686,20.5686,20.4425,20.4499,472600.0
2009-11-24 10:00:00,27.58,27.72,27.55,27.58,481700.0,20.4499,20.5538,20.4277,20.4499,481700.0
2009-11-24 10:10:00,27.57,27.65,27.55,27.63,369900.0,20.4425,20.5019,20.4277,20.487,369900.0
2009-11-24 10:20:00,27.63,27.66,27.62,27.65,65600.0,20.487,20.5093,20.4796,20.5019,65600.0
2009-11-24 10:30:00,27.64,27.73,27.64,27.73,236300.0,20.4944,20.5612,20.4944,20.5612,236300.0
2009-11-24 10:40:00,27.73,27.84,27.72,27.8,208200.0,20.5612,20.6427,20.5538,20.6131,208200.0
2009-11-24 10:50:00,27.81,27.83,27.65,27.75,327500.0,20.6205,20.6353,20.5019,20.576,327500.0
2009-11-24 11:00:00,27.76,27.76,27.73,27.74,188000.0,20.5834,20.5834,20.5612,20.5686,188000.0
2009-11-24 11:10:00,27.75,27.75,27.68,27.68,135500.0,20.576,20.576,20.5241,20.5241,135500.0
2009-11-24 11:20:00,27.68,27.7,27.66,27.67,307000.0,20.5241,20.5389,20.5093,20.5167,307000.0
2009-11-24 11:30:00,27.67,27.69,27.64,27.67,114600.0,20.5167,20.5315,20.4944,20.5167,114600.0
2009-11-24 11:40:00,27.68,27.69,27.65,27.69,76000.0,20.5241,20.5315,20.5019,20.5315,76000.0
2009-11-24 11:50:00,27.68,27.72,27.67,27.71,104700.0,20.5241,20.5538,20.5167,20.5463,104700.0
2009-11-24 12:00:00,27.72,27.73,27.7,27.72,191900.0,20.5538,20.5612,20.5389,20.5538,191900.0
2009-11-24 12:10:00,27.72,27.74,27.71,27.72,205700.0,20.5538,20.5686,20.5463,20.5538,205700.0
2009-11-24 12:20:00,27.72,27.72,27.69,27.7,63900.0,20.5538,20.5538,20.5315,20.5389,63900.0
2009-11-24 12:30:00,27.7,27.72,27.7,27.7,25900.0,20.5389,20.5538,20.5389,20.5389,25900.0
2009-11-24 12:40:00,27.7,27.7,27.65,27.67,186000.0,20.5389,20.5389,20.5019,20.5167,186000.0
2009-11-24 12:50:00,27.67,27.67,27.66,27.66,38000.0,20.5167,20.5167,20.5093,20.5093,38000.0
2009-11-24 13:00:00,27.66,27.72,27.66,27.72,53800.0,20.5093,20.5538,20.5093,20.5538,53800.0
2009-11-24 13:10:00,27.71,27.72,27.7,27.71,27000.0,20.5463,20.5538,20.5389,20.5463,27000.0
2009-11-24 13:20:00,27.7,27.71,27.69,27.69,23200.0,20.5389,20.5463,20.5315,20.5315,23200.0
2009-11-24 13:30:00,27.7,27.71,27.7,27.7,24000.0,20.5389,20.5463,20.5389,20.5389,24000.0
2009-11-24 13:40:00,27.7,27.71,27.68,27.69,137600.0,20.5389,20.5463,20.5241,20.5315,137600.0
2009-11-24 13:50:00,27.68,27.7,27.67,27.69,13800.0,20.5241,20.5389,20.5167,20.5315,13800.0
2009-11-24 14:00:00,27.69,27.72,27.66,27.71,242600.0,20.5315,20.5538,20.5093,20.5463,242600.0
2009-11-24 14:10:00,27.72,27.73,27.71,27.71,81400.0,20.5538,20.5612,20.5463,20.5463,81400.0
2009-11-24 14:20:00,27.71,27.74,27.7,27.74,100400.0,20.5463,20.5686,20.5389,20.5686,100400.0
2009-11-24 14:30:00,27.74,27.75,27.73,27.74,67500.0,20.5686,20.576,20.5612,20.5686,67500.0
2009-11-24 14:40:00,27.74,27.79,27.73,27.78,253100.0,20.5686,20.6057,20.5612,20.5982,253100.0
2009-11-24 14:50:00,27.79,27.81,27.78,27.79,67400.0,20.6057,20.6205,20.5982,20.6057,67400.0
2009-11-24 15:00:00,27.79,27.8,27.78,27.78,453900.0,20.6057,20.6131,20.5982,20.5982,453900.0
2009-11-24 15:10:00,27.79,27.79,27.75,27.75,83100.0,20.6057,20.6057,20.576,20.576,83100.0
2009-11-24 15:20:00,27.75,27.77,27.75,27.77,147800.0,20.576,20.5908,20.576,20.5908,147800.0
2009-11-24 15:30:00,27.76,27.77,27.73,27.74,162400.0,20.5834,20.5908,20.5612,20.5686,162400.0
2009-11-24 15:40:00,27.74,27.76,27.71,27.71,180900.0,20.5686,20.5834,20.5463,20.5463,180900.0
2009-11-24 15:50:00,27.71,27.78,27.71,27.76,958400.0,20.5463,20.5982,20.5463,20.5834,958400.0
2009-11-25 09:30:00,27.82,27.82,27.73,27.8,314500.0,20.6279,20.6279,20.5612,20.6131,314500.0
2009-11-25 09:40:00,27.79,27.81,27.73,27.73,609000.0,20.6057,20.6205,20.5612,20.5612,609000.0
2009-11-25 09:50:00,27.72,27.77,27.71,27.74,103100.0,20.5538,20.5908,20.5463,20.5686,103100.0
2009-11-25 10:00:00,27.75,27.84,27.75,27.83,421400.0,20.576,20.6427,20.576,20.6353,421400.0
2009-11-25 10:10:00,27.84,27.84,27.79,27.83,306500.0,20.6427,20.6427,20.6057,20.6353,306500.0
2009-11-25 10:20:00,27.83,27.83,27.76,27.77,143300.0,20.6353,20.6353,20.5834,20.5908,143300.0
2009-11-25 10:30:00,27.77,27.83,27.77,27.83,126000.0,20.5908,20.6353,20.5908,20.6353,126000.0
2009-11-25 10:40:00,27.82,27.9,27.82,27.88,465400.0,20.6279,20.6872,20.6279,20.6724,465400.0
2009-11-25 10:50:00,27.89,27.91,27.85,27.87,52200.0,20.6798,20.6946,20.6501,20.665,52200.0
2009-11-25 11:00:00,27.88,27.93,27.87,27.92,92700.0,20.6724,20.7095,20.665,20.7021,92700.0
2009-11-25 11:10:00,27.93,27.96,27.91,27.96,114900.0,20.7095,20.7317,20.6946,20.7317,114900.0
2009-11-25 11:20:00,27.95,27.95,27.92,27.93,70600.0,20.7243,20.7243,20.7021,20.7095,70600.0
2009-11-25 11:30:00,27.94,27.95,27.93,27.95,60300.0,20.7169,20.7243,20.7095,20.7243,60300.0
2009-11-25 11:40:00,27.95,27.96,27.94,27.96,164400.0,20.7243,20.7317,20.7169,20.7317,164400.0
2009-11-25 11:50:00,27.96,27.96,27.93,27.94,63200.0,20.7317,20.7317,20.7095,20.7169,63200.0
2009-11-25 12:00:00,27.94,27.95,27.87,27.87,411800.0,20.7169,20.7243,20.665,20.665,411800.0
2009-11-25 12:10:00,27.87,27.89,27.87,27.89,53600.0,20.665,20.6798,20.665,20.6798,53600.0
2009-11-25 12:20:00,27.88,27.9,27.87,27.9,27600.0,20.6724,20.6872,20.665,20.6872,27600.0
2009-11-25 12:30:00,27.89,27.89,27.85,27.85,267300.0,20.6798,20.6798,20.6501,20.6501,267300.0
2009-11-25 12:40:00,27.85,27.87,27.85,27.86,84300.0,20.6501,20.665,20.6501,20.6576,84300.0
2009-11-25 12:50:00,27.86,27.9,27.85,27.9,198000.0,20.6576,20.6872,20.6501,20.6872,198000.0
2009-11-25 13:00:00,27.89,27.91,27.89,27.91,52600.0,20.6798,20.6946,20.6798,20.6946,52600.0
2009-11-25 13:10:00,27.91,27.91,27.9,27.91,34600.0,20.6946,20.6946,20.6872,20.6946,34600.0
2009-11-25 13:20:00,27.91,27.92,27.9,27.92,54600.0,20.6946,20.7021,20.6872,20.7021,54600.0
2009-11-25 13:30:00,27.92,27.92,27.9,27.9,76200.0,20.7021,20.7021,20.6872,20.6872,76200.0
2009-11-25 13:40:00,27.91,27.92,27.91,27.92,22900.0,20.6946,20.7021,20.6946,20.7021,22900.0
2009-11-25 13:50:00,27.92,27.93,27.91,27.92,55700.0,20.7021,20.7095,20.6946,20.7021,55700.0
2009-11-25 14:00:00,27.91,27.92,27.9,27.9,47800.0,20.6946,20.7021,20.6872,20.6872,47800.0
2009-11-25 14:10:00,27.9,27.92,27.9,27.92,54000.0,20.6872,20.7021,20.6872,20.7021,54000.0
2009-11-25 14:20:00,27.92,27.95,27.91,27.95,53700.0,20.7021,20.7243,20.6946,20.7243,53700.0
2009-11-25 14:30:00,27.95,27.95,27.93,27.93,38400.0,20.7243,20.7243,20.7095,20.7095,38400.0
2009-11-25 14:40:00,27.93,27.97,27.93,27.94,68100.0,20.7095,20.7391,20.7095,20.7169,68100.0
2009-11-25 14:50:00,27.95,27.96,27.94,27.95,38800.0,20.7243,20.7317,20.7169,20.7243,38800.0
2009-11-25 15:00:00,27.94,27.95,27.93,27.95,66300.0,20.7169,20.7243,20.7095,20.7243,66300.0
2009-11-25 15:10:00,27.94,27.95,27.92,27.94,205800.0,20.7169,20.7243,20.7021,20.7169,205800.0
2009-11-25 15:20:00,27.94,27.95,27.93,27.94,66200.0,20.7169,20.7243,20.7095,20.7169,66200.0
2009-11-25 15:30:00,27.94,27.94,27.92,27.93,145300.0,20.7169,20.7169,20.7021,20.7095,145300.0
2009-11-25 15:40:00,27.92,27.95,27.91,27.93,161600.0,20.7021,20.7243,20.6946,20.7095,161600.0
2009-11-25 15:50:00,27.93,27.96,27.92,27.94,536900.0,20.7095,20.7317,20.7021,20.7169,536900.0
2009-11-27 09:30:00,27.28,27.37,27.04,27.21,508600.0,20.2275,20.2942,20.0496,20.1756,508600.0
2009-11-27 09:40:00,27.2,27.34,27.19,27.3,649700.0,20.1682,20.272,20.1608,20.2423,649700.0
2009-11-27 09:50:00,27.31,27.36,27.28,27.35,454100.0,20.2498,20.2868,20.2275,20.2794,454100.0
2009-11-27 10:00:00,27.34,27.46,27.33,27.36,951900.0,20.272,20.361,20.2646,20.2868,951900.0
2009-11-27 10:10:00,27.37,27.46,27.37,27.45,843200.0,20.2942,20.361,20.2942,20.3536,843200.0
2009-11-27 10:20:00,27.46,27.5,27.44,27.44,470400.0,20.361,20.3906,20.3461,20.3461,470400.0
2009-11-27 10:30:00,27.44,27.48,27.41,27.47,648400.0,20.3461,20.3758,20.3239,20.3684,648400.0
2009-11-27 10:40:00,27.46,27.55,27.46,27.54,268300.0,20.361,20.4277,20.361,20.4203,268300.0
2009-11-27 10:50:00,27.54,27.63,27.53,27.59,150900.0,20.4203,20.487,20.4129,20.4574,150900.0
2009-11-27 11:00:00,27.59,27.69,27.59,27.67,127000.0,20.4574,20.5315,20.4574,20.5167,127000.0
2009-11-27 11:10:00,27.67,27.68,27.58,27.58,509500.0,20.5167,20.5241,20.4499,20.4499,509500.0
2009-11-27 11:20:00,27.57,27.58,27.5,27.53,372000.0,20.4425,20.4499,20.3906,20.4129,372000.0
2009-11-27 11:30:00,27.53,27.54,27.5,27.54,254000.0,20.4129,20.4203,20.3906,20.4203,254000.0
2009-11-27 11:40:00,27.54,27.58,27.54,27.57,71900.0,20.4203,20.4499,20.4203,20.4425,71900.0
2009-11-27 11:50:00,27.57,27.6,27.57,27.59,448100.0,20.4425,20.4648,20.4425,20.4574,448100.0
2009-11-27 12:00:00,27.59,27.59,27.51,27.52,809300.0,20.4574,20.4574,20.398,20.4055,809300.0
2009-11-27 12:10:00,27.52,27.54,27.51,27.52,79800.0,20.4055,20.4203,20.398,20.4055,79800.0
2009-11-27 12:20:00,27.52,27.52,27.47,27.5,336500.0,20.4055,20.4055,20.3684,20.3906,336500.0
2009-11-27 12:30:00,27.5,27.55,27.5,27.51,683500.0,20.3906,20.4277,20.3906,20.398,683500.0
2009-11-27 12:40:00,27.52,27.67,27.52,27.65,243300.0,20.4055,20.5167,20.4055,20.5019,243300.0
2009-11-27 12:50:00,27.65,27.65,27.48,27.5,924400.0,20.5019,20.5019,20.3758,20.3906,924400.0
2009-11-27 13:00:00,27.51,27.52,27.36,27.36,249900.0,20.398,20.4055,20.2868,20.2868,249900.0
2009-11-27 13:10:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 13:20:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 13:30:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 13:40:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 13:50:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 14:00:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 14:10:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 14:20:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 14:30:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 14:40:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 14:50:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 15:00:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 15:10:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 15:20:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 15:30:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 15:40:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-27 15:50:00,27.36,27.36,27.36,27.36,0.0,20.2868,20.2868,20.2868,20.2868,0.0
2009-11-30 09:30:00,27.45,27.48,27.32,27.39,781600.0,20.3536,20.3758,20.2572,20.3091,781600.0
2009-11-30 09:40:00,27.39,27.53,27.35,27.49,1672800.0,20.3091,20.4129,20.2794,20.3832,1672800.0
2009-11-30 09:50:00,27.49,27.56,27.43,27.54,743000.0,20.3832,20.4351,20.3387,20.4203,743000.0
2009-11-30 10:00:00,27.55,27.64,27.55,27.62,227300.0,20.4277,20.4944,20.4277,20.4796,227300.0
2009-11-30 10:10:00,27.62,27.63,27.58,27.6,421200.0,20.4796,20.487,20.4499,20.4648,421200.0
2009-11-30 10:20:00,27.59,27.61,27.57,27.61,244800.0,20.4574,20.4722,20.4425,20.4722,244800.0
2009-11-30 10:30:00,27.61,27.65,27.61,27.61,402800.0,20.4722,20.5019,20.4722,20.4722,402800.0
2009-11-30 10:40:00,27.61,27.62,27.53,27.56,170700.0,20.4722,20.4796,20.4129,20.4351,170700.0
2009-11-30 10:50:00,27.55,27.56,27.5,27.52,89500.0,20.4277,20.4351,20.3906,20.4055,89500.0
2009-11-30 11:00:00,27.51,27.51,27.4,27.46,691200.0,20.398,20.398,20.3165,20.361,691200.0
2009-11-30 11:10:00,27.46,27.47,27.38,27.4,266800.0,20.361,20.3684,20.3017,20.3165,266800.0
2009-11-30 11:20:00,27.41,27.42,27.34,27.36,124700.0,20.3239,20.3313,20.272,20.2868,124700.0
2009-11-30 11:30:00,27.36,27.37,27.3,27.37,131000.0,20.2868,20.2942,20.2423,20.2942,131000.0
2009-11-30 11:40:00,27.37,27.39,27.35,27.36,133300.0,20.2942,20.3091,20.2794,20.2868,133300.0
2009-11-30 11:50:00,27.36,27.36,27.31,27.35,162800.0,20.2868,20.2868,20.2498,20.2794,162800.0
2009-11-30 12:00:00,27.35,27.39,27.34,27.38,95700.0,20.2794,20.3091,20.272,20.3017,95700.0
2009-11-30 12:10:00,27.38,27.44,27.36,27.43,153000.0,20.3017,20.3461,20.2868,20.3387,153000.0
2009-11-30 12:20:00,27.43,27.43,27.42,27.42,41600.0,20.3387,20.3387,20.3313,20.3313,41600.0
2009-11-30 12:30:00,27.43,27.43,27.35,27.4,146000.0,20.3387,20.3387,20.2794,20.3165,146000.0
2009-11-30 12:40:00,27.4,27.4,27.36,27.38,144100.0,20.3165,20.3165,20.2868,20.3017,144100.0
2009-11-30 12:50:00,27.38,27.38,27.35,27.35,89500.0,20.3017,20.3017,20.2794,20.2794,89500.0
2009-11-30 13:00:00,27.35,27.38,27.34,27.36,88700.0,20.2794,20.3017,20.272,20.2868,88700.0
2009-11-30 13:10:00,27.35,27.38,27.33,27.38,94600.0,20.2794,20.3017,20.2646,20.3017,94600.0
2009-11-30 13:20:00,27.38,27.41,27.38,27.41,63400.0,20.3017,20.3239,20.3017,20.3239,63400.0
2009-11-30 13:30:00,27.41,27.42,27.37,27.39,514900.0,20.3239,20.3313,20.2942,20.3091,514900.0
2009-11-30 13:40:00,27.39,27.39,27.36,27.39,166300.0,20.3091,20.3091,20.2868,20.3091,166300.0
2009-11-30 13:50:00,27.39,27.44,27.39,27.43,564600.0,20.3091,20.3461,20.3091,20.3387,564600.0
2009-11-30 14:00:00,27.42,27.43,27.39,27.4,212700.0,20.3313,20.3387,20.3091,20.3165,212700.0
2009-11-30 14:10:00,27.4,27.42,27.4,27.42,60500.0,20.3165,20.3313,20.3165,20.3313,60500.0
2009-11-30 14:20:00,27.42,27.42,27.38,27.4,131100.0,20.3313,20.3313,20.3017,20.3165,131100.0
2009-11-30 14:30:00,27.4,27.43,27.39,27.42,201700.0,20.3165,20.3387,20.3091,20.3313,201700.0
2009-11-30 14:40:00,27.41,27.44,27.4,27.42,112400.0,20.3239,20.3461,20.3165,20.3313,112400.0
2009-11-30 14:50:00,27.41,27.42,27.37,27.4,79000.0,20.3239,20.3313,20.2942,20.3165,79000.0
2009-11-30 15:00:00,27.4,27.44,27.38,27.44,183800.0,20.3165,20.3461,20.3017,20.3461,183800.0
2009-11-30 15:10:00,27.43,27.51,27.42,27.51,378800.0,20.3387,20.398,20.3313,20.398,378800.0
2009-11-30 15:20:00,27.5,27.52,27.46,27.51,280300.0,20.3906,20.4055,20.361,20.398,280300.0
2009-11-30 15:30:00,27.5,27.56,27.49,27.54,263000.0,20.3906,20.4351,20.3832,20.4203,263000.0
2009-11-30 15:40:00,27.54,27.55,27.5,27.53,260800.0,20.4203,20.4277,20.3906,20.4129,260800.0
2009-11-30 15:50:00,27.52,27.58,27.52,27.54,1668900.0,20.4055,20.4499,20.4055,20.4203,1668900.0
2009-12-01 09:30:00,27.81,27.97,27.71,27.97,857000.0,20.6205,20.7391,20.5463,20.7391,857000.0
2009-12-01 09:40:00,27.98,28.0,27.91,27.93,226600.0,20.7465,20.7614,20.6946,20.7095,226600.0
2009-12-01 09:50:00,27.93,27.96,27.89,27.9,131900.0,20.7095,20.7317,20.6798,20.6872,131900.0
2009-12-01 10:00:00,27.9,27.94,27.83,27.87,1089600.0,20.6872,20.7169,20.6353,20.665,1089600.0
2009-12-01 10:10:00,27.87,27.9,27.82,27.88,175600.0,20.665,20.6872,20.6279,20.6724,175600.0
2009-12-01 10:20:00,27.87,27.88,27.82,27.87,566400.0,20.665,20.6724,20.6279,20.665,566400.0
2009-12-01 10:30:00,27.87,27.93,27.86,27.86,170300.0,20.665,20.7095,20.6576,20.6576,170300.0
2009-12-01 10:40:00,27.86,27.89,27.85,27.87,244300.0,20.6576,20.6798,20.6501,20.665,244300.0
2009-12-01 10:50:00,27.87,27.87,27.84,27.86,76600.0,20.665,20.665,20.6427,20.6576,76600.0
2009-12-01 11:00:00,27.86,27.91,27.86,27.9,195600.0,20.6576,20.6946,20.6576,20.6872,195600.0
2009-12-01 11:10:00,27.89,27.95,27.88,27.94,208000.0,20.6798,20.7243,20.6724,20.7169,208000.0
2009-12-01 11:20:00,27.95,27.98,27.94,27.97,109100.0,20.7243,20.7465,20.7169,20.7391,109100.0
2009-12-01 11:30:00,27.97,27.99,27.96,27.97,85900.0,20.7391,20.754,20.7317,20.7391,85900.0
2009-12-01 11:40:00,27.97,27.98,27.94,27.95,57100.0,20.7391,20.7465,20.7169,20.7243,57100.0
2009-12-01 11:50:00,27.95,27.98,27.95,27.97,69200.0,20.7243,20.7465,20.7243,20.7391,69200.0
2009-12-01 12:00:00,27.97,27.99,27.95,27.97,102000.0,20.7391,20.754,20.7243,20.7391,102000.0
2009-12-01 12:10:00,27.98,27.99,27.96,27.96,79200.0,20.7465,20.754,20.7317,20.7317,79200.0
2009-12-01 12:20:00,27.96,27.98,27.94,27.94,106500.0,20.7317,20.7465,20.7169,20.7169,106500.0
2009-12-01 12:30:00,27.94,27.97,27.94,27.95,32700.0,20.7169,20.7391,20.7169,20.7243,32700.0
2009-12-01 12:40:00,27.96,27.97,27.95,27.97,56400.0,20.7317,20.7391,20.7243,20.7391,56400.0
2009-12-01 12:50:00,27.97,27.97,27.95,27.95,42100.0,20.7391,20.7391,20.7243,20.7243,42100.0
2009-12-01 13:00:00,27.96,27.96,27.94,27.95,23400.0,20.7317,20.7317,20.7169,20.7243,23400.0
2009-12-01 13:10:00,27.95,27.99,27.95,27.98,37200.0,20.7243,20.754,20.7243,20.7465,37200.0
2009-12-01 13:20:00,27.99,28.03,27.98,28.01,214300.0,20.754,20.7836,20.7465,20.7688,214300.0
2009-12-01 13:30:00,28.01,28.05,28.01,28.05,106400.0,20.7688,20.7984,20.7688,20.7984,106400.0
2009-12-01 13:40:00,28.05,28.05,28.02,28.04,100800.0,20.7984,20.7984,20.7762,20.791,100800.0
2009-12-01 13:50:00,28.04,28.06,28.02,28.02,52500.0,20.791,20.8059,20.7762,20.7762,52500.0
2009-12-01 14:00:00,28.02,28.04,28.01,28.01,46200.0,20.7762,20.791,20.7688,20.7688,46200.0
2009-12-01 14:10:00,28.01,28.01,27.99,27.99,35000.0,20.7688,20.7688,20.754,20.754,35000.0
2009-12-01 14:20:00,27.99,28.01,27.99,28.01,48700.0,20.754,20.7688,20.754,20.7688,48700.0
2009-12-01 14:30:00,28.01,28.02,27.98,28.01,46700.0,20.7688,20.7762,20.7465,20.7688,46700.0
2009-12-01 14:40:00,28.01,28.05,28.0,28.01,233000.0,20.7688,20.7984,20.7614,20.7688,233000.0
2009-12-01 14:50:00,28.0,28.0,27.95,27.98,161300.0,20.7614,20.7614,20.7243,20.7465,161300.0
2009-12-01 15:00:00,27.98,27.98,27.94,27.98,281000.0,20.7465,20.7465,20.7169,20.7465,281000.0
2009-12-01 15:10:00,27.98,28.02,27.98,28.0,102200.0,20.7465,20.7762,20.7465,20.7614,102200.0
2009-12-01 15:20:00,28.01,28.01,27.97,27.98,154300.0,20.7688,20.7688,20.7391,20.7465,154300.0
2009-12-01 15:30:00,27.98,27.98,27.91,27.93,235900.0,20.7465,20.7465,20.6946,20.7095,235900.0
2009-12-01 15:40:00,27.93,27.99,27.93,27.98,257800.0,20.7095,20.754,20.7095,20.7465,257800.0
2009-12-01 15:50:00,27.98,27.99,27.92,27.95,1072500.0,20.7465,20.754,20.7021,20.7243,1072500.0
2009-12-02 09:30:00,27.96,28.04,27.91,27.99,447100.0,20.7317,20.791,20.6946,20.754,447100.0
2009-12-02 09:40:00,27.99,28.02,27.9,27.96,292200.0,20.754,20.7762,20.6872,20.7317,292200.0
2009-12-02 09:50:00,27.96,28.02,27.95,27.97,197000.0,20.7317,20.7762,20.7243,20.7391,197000.0
2009-12-02 10:00:00,27.98,28.04,27.97,28.03,185000.0,20.7465,20.791,20.7391,20.7836,185000.0
2009-12-02 10:10:00,28.03,28.14,28.03,28.1,215200.0,20.7836,20.8652,20.7836,20.8355,215200.0
2009-12-02 10:20:00,28.09,28.1,28.05,28.05,98300.0,20.8281,20.8355,20.7984,20.7984,98300.0
2009-12-02 10:30:00,28.05,28.07,28.02,28.05,142500.0,20.7984,20.8133,20.7762,20.7984,142500.0
2009-12-02 10:40:00,28.05,28.05,28.01,28.02,136300.0,20.7984,20.7984,20.7688,20.7762,136300.0
2009-12-02 10:50:00,28.02,28.04,28.01,28.03,94800.0,20.7762,20.791,20.7688,20.7836,94800.0
2009-12-02 11:00:00,28.02,28.03,27.96,27.99,256300.0,20.7762,20.7836,20.7317,20.754,256300.0
2009-12-02 11:10:00,27.98,27.99,27.91,27.93,155100.0,20.7465,20.754,20.6946,20.7095,155100.0
2009-12-02 11:20:00,27.93,27.94,27.9,27.92,76900.0,20.7095,20.7169,20.6872,20.7021,76900.0
2009-12-02 11:30:00,27.92,27.96,27.91,27.93,78500.0,20.7021,20.7317,20.6946,20.7095,78500.0
2009-12-02 11:40:00,27.92,27.93,27.9,27.91,53300.0,20.7021,20.7095,20.6872,20.6946,53300.0
2009-12-02 11:50:00,27.92,27.92,27.89,27.9,29100.0,20.7021,20.7021,20.6798,20.6872,29100.0
2009-12-02 12:00:00,27.91,27.93,27.89,27.89,38700.0,20.6946,20.7095,20.6798,20.6798,38700.0
2009-12-02 12:10:00,27.9,27.92,27.84,27.84,60800.0,20.6872,20.7021,20.6427,20.6427,60800.0
2009-12-02 12:20:00,27.83,27.84,27.78,27.83,158400.0,20.6353,20.6427,20.5982,20.6353,158400.0
2009-12-02 12:30:00,27.83,27.84,27.82,27.84,67000.0,20.6353,20.6427,20.6279,20.6427,67000.0
2009-12-02 12:40:00,27.84,27.86,27.82,27.86,53400.0,20.6427,20.6576,20.6279,20.6576,53400.0
2009-12-02 12:50:00,27.85,27.87,27.84,27.87,95300.0,20.6501,20.665,20.6427,20.665,95300.0
2009-12-02 13:00:00,27.87,27.88,27.83,27.86,513700.0,20.665,20.6724,20.6353,20.6576,513700.0
2009-12-02 13:10:00,27.86,27.89,27.85,27.87,67100.0,20.6576,20.6798,20.6501,20.665,67100.0
2009-12-02 13:20:00,27.88,27.88,27.83,27.84,26000.0,20.6724,20.6724,20.6353,20.6427,26000.0
2009-12-02 13:30:00,27.84,27.85,27.83,27.83,59000.0,20.6427,20.6501,20.6353,20.6353,59000.0
2009-12-02 13:40:00,27.83,27.87,27.83,27.87,63200.0,20.6353,20.665,20.6353,20.665,63200.0
2009-12-02 13:50:00,27.86,27.88,27.84,27.87,386400.0,20.6576,20.6724,20.6427,20.665,386400.0
2009-12-02 14:00:00,27.86,27.89,27.82,27.85,167900.0,20.6576,20.6798,20.6279,20.6501,167900.0
2009-12-02 14:10:00,27.85,27.88,27.81,27.83,70600.0,20.6501,20.6724,20.6205,20.6353,70600.0
2009-12-02 14:20:00,27.83,27.89,27.82,27.87,97000.0,20.6353,20.6798,20.6279,20.665,97000.0
2009-12-02 14:30:00,27.88,27.92,27.87,27.89,293400.0,20.6724,20.7021,20.665,20.6798,293400.0
2009-12-02 14:40:00,27.9,27.9,27.86,27.89,118900.0,20.6872,20.6872,20.6576,20.6798,118900.0
2009-12-02 14:50:00,27.89,27.9,27.86,27.87,57900.0,20.6798,20.6872,20.6576,20.665,57900.0
2009-12-02 15:00:00,27.88,27.89,27.86,27.87,55100.0,20.6724,20.6798,20.6576,20.665,55100.0
2009-12-02 15:10:00,27.88,27.88,27.84,27.86,87100.0,20.6724,20.6724,20.6427,20.6576,87100.0
2009-12-02 15:20:00,27.85,27.89,27.84,27.86,213100.0,20.6501,20.6798,20.6427,20.6576,213100.0
2009-12-02 15:30:00,27.86,27.88,27.85,27.88,104200.0,20.6576,20.6724,20.6501,20.6724,104200.0
2009-12-02 15:40:00,27.88,27.94,27.88,27.93,382000.0,20.6724,20.7169,20.6724,20.7095,382000.0
2009-12-02 15:50:00,27.94,27.94,27.9,27.9,430500.0,20.7169,20.7169,20.6872,20.6872,430500.0
2009-12-03 09:30:00,27.97,28.08,27.94,28.06,277200.0,20.7391,20.8207,20.7169,20.8059,277200.0
2009-12-03 09:40:00,28.07,28.14,28.06,28.1,340700.0,20.8133,20.8652,20.8059,20.8355,340700.0
2009-12-03 09:50:00,28.1,28.1,28.01,28.02,285900.0,20.8355,20.8355,20.7688,20.7762,285900.0
2009-12-03 10:00:00,28.02,28.02,27.92,27.97,541900.0,20.7762,20.7762,20.7021,20.7391,541900.0
2009-12-03 10:10:00,27.98,27.98,27.87,27.89,258500.0,20.7465,20.7465,20.665,20.6798,258500.0
2009-12-03 10:20:00,27.89,27.95,27.88,27.95,88400.0,20.6798,20.7243,20.6724,20.7243,88400.0
2009-12-03 10:30:00,27.94,27.95,27.88,27.88,114000.0,20.7169,20.7243,20.6724,20.6724,114000.0
2009-12-03 10:40:00,27.87,27.95,27.85,27.95,143500.0,20.665,20.7243,20.6501,20.7243,143500.0
2009-12-03 10:50:00,27.94,27.98,27.94,27.98,156100.0,20.7169,20.7465,20.7169,20.7465,156100.0
2009-12-03 11:00:00,27.98,27.99,27.96,27.97,156800.0,20.7465,20.754,20.7317,20.7391,156800.0
2009-12-03 11:10:00,27.96,27.98,27.94,27.95,204600.0,20.7317,20.7465,20.7169,20.7243,204600.0
2009-12-03 11:20:00,27.94,28.0,27.94,27.98,176800.0,20.7169,20.7614,20.7169,20.7465,176800.0
2009-12-03 11:30:00,27.98,27.99,27.93,27.93,84900.0,20.7465,20.754,20.7095,20.7095,84900.0
2009-12-03 11:40:00,27.93,27.94,27.91,27.92,59100.0,20.7095,20.7169,20.6946,20.7021,59100.0
2009-12-03 11:50:00,27.92,27.94,27.91,27.93,86300.0,20.7021,20.7169,20.6946,20.7095,86300.0
2009-12-03 12:00:00,27.92,27.94,27.9,27.93,126200.0,20.7021,20.7169,20.6872,20.7095,126200.0
2009-12-03 12:10:00,27.93,27.95,27.93,27.95,168300.0,20.7095,20.7243,20.7095,20.7243,168300.0
2009-12-03 12:20:00,27.96,27.97,27.94,27.94,83300.0,20.7317,20.7391,20.7169,20.7169,83300.0
2009-12-03 12:30:00,27.95,27.98,27.93,27.96,199300.0,20.7243,20.7465,20.7095,20.7317,199300.0
2009-12-03 12:40:00,27.96,27.98,27.96,27.97,20200.0,20.7317,20.7465,20.7317,20.7391,20200.0
2009-12-03 12:50:00,27.97,27.99,27.96,27.98,37800.0,20.7391,20.754,20.7317,20.7465,37800.0
2009-12-03 13:00:00,27.98,27.98,27.96,27.97,50800.0,20.7465,20.7465,20.7317,20.7391,50800.0
2009-12-03 13:10:00,27.98,27.99,27.95,27.99,111800.0,20.7465,20.754,20.7243,20.754,111800.0
2009-12-03 13:20:00,27.98,27.99,27.96,27.97,59000.0,20.7465,20.754,20.7317,20.7391,59000.0
2009-12-03 13:30:00,27.98,28.0,27.97,27.99,46100.0,20.7465,20.7614,20.7391,20.754,46100.0
2009-12-03 13:40:00,27.99,27.99,27.96,27.98,49600.0,20.754,20.754,20.7317,20.7465,49600.0
2009-12-03 13:50:00,27.98,27.99,27.97,27.98,42400.0,20.7465,20.754,20.7391,20.7465,42400.0
2009-12-03 14:00:00,27.99,28.0,27.97,27.98,90800.0,20.754,20.7614,20.7391,20.7465,90800.0
2009-12-03 14:10:00,27.98,27.99,27.95,27.95,49800.0,20.7465,20.754,20.7243,20.7243,49800.0
2009-12-03 14:20:00,27.95,27.98,27.95,27.97,67000.0,20.7243,20.7465,20.7243,20.7391,67000.0
2009-12-03 14:30:00,27.96,27.98,27.96,27.98,70000.0,20.7317,20.7465,20.7317,20.7465,70000.0
2009-12-03 14:40:00,27.97,27.99,27.96,27.96,438200.0,20.7391,20.754,20.7317,20.7317,438200.0
2009-12-03 14:50:00,27.96,27.98,27.92,27.93,378900.0,20.7317,20.7465,20.7021,20.7095,378900.0
2009-12-03 15:00:00,27.93,27.96,27.93,27.96,42100.0,20.7095,20.7317,20.7095,20.7317,42100.0
2009-12-03 15:10:00,27.96,27.96,27.94,27.96,71900.0,20.7317,20.7317,20.7169,20.7317,71900.0
2009-12-03 15:20:00,27.96,27.96,27.9,27.9,295300.0,20.7317,20.7317,20.6872,20.6872,295300.0
2009-12-03 15:30:00,27.91,27.93,27.87,27.87,225100.0,20.6946,20.7095,20.665,20.665,225100.0
2009-12-03 15:40:00,27.87,27.87,27.74,27.74,313600.0,20.665,20.665,20.5686,20.5686,313600.0
2009-12-03 15:50:00,27.75,27.76,27.69,27.74,656200.0,20.576,20.5834,20.5315,20.5686,656200.0
2009-12-04 09:30:00,28.25,28.26,28.1,28.25,481100.0,20.9467,20.9542,20.8355,20.9467,481100.0
2009-12-04 09:40:00,28.25,28.37,28.25,28.36,478700.0,20.9467,21.0357,20.9467,21.0283,478700.0
2009-12-04 09:50:00,28.36,28.36,28.29,28.31,335200.0,21.0283,21.0283,20.9764,20.9912,335200.0
2009-12-04 10:00:00,28.32,28.33,28.21,28.28,634800.0,20.9986,21.0061,20.9171,20.969,634800.0
2009-12-04 10:10:00,28.28,28.29,28.23,28.25,590600.0,20.969,20.9764,20.9319,20.9467,590600.0
2009-12-04 10:20:00,28.26,28.31,28.24,28.27,116300.0,20.9542,20.9912,20.9393,20.9616,116300.0
2009-12-04 10:30:00,28.28,28.29,28.24,28.29,186400.0,20.969,20.9764,20.9393,20.9764,186400.0
2009-12-04 10:40:00,28.3,28.33,28.26,28.3,111200.0,20.9838,21.0061,20.9542,20.9838,111200.0
2009-12-04 10:50:00,28.3,28.3,28.21,28.24,393300.0,20.9838,20.9838,20.9171,20.9393,393300.0
2009-12-04 11:00:00,28.23,28.24,28.19,28.22,270900.0,20.9319,20.9393,20.9023,20.9245,270900.0
2009-12-04 11:10:00,28.23,28.25,28.19,28.2,149400.0,20.9319,20.9467,20.9023,20.9097,149400.0
2009-12-04 11:20:00,28.2,28.22,28.11,28.11,247600.0,20.9097,20.9245,20.8429,20.8429,247600.0
2009-12-04 11:30:00,28.1,28.1,28.02,28.04,526100.0,20.8355,20.8355,20.7762,20.791,526100.0
2009-12-04 11:40:00,28.03,28.04,27.78,27.88,1111500.0,20.7836,20.791,20.5982,20.6724,1111500.0
2009-12-04 11:50:00,27.87,27.97,27.82,27.96,228000.0,20.665,20.7391,20.6279,20.7317,228000.0
2009-12-04 12:00:00,27.95,28.03,27.94,28.01,411700.0,20.7243,20.7836,20.7169,20.7688,411700.0
2009-12-04 12:10:00,28.02,28.06,28.01,28.02,115500.0,20.7762,20.8059,20.7688,20.7762,115500.0
2009-12-04 12:20:00,28.01,28.04,27.98,28.03,168900.0,20.7688,20.791,20.7465,20.7836,168900.0
2009-12-04 12:30:00,28.03,28.11,28.03,28.09,164200.0,20.7836,20.8429,20.7836,20.8281,164200.0
2009-12-04 12:40:00,28.09,28.12,28.08,28.09,106100.0,20.8281,20.8503,20.8207,20.8281,106100.0
2009-12-04 12:50:00,28.09,28.13,28.09,28.1,87200.0,20.8281,20.8578,20.8281,20.8355,87200.0
2009-12-04 13:00:00,28.09,28.15,28.09,28.13,64200.0,20.8281,20.8726,20.8281,20.8578,64200.0
2009-12-04 13:10:00,28.12,28.13,28.07,28.11,108600.0,20.8503,20.8578,20.8133,20.8429,108600.0
2009-12-04 13:20:00,28.1,28.11,28.05,28.05,197600.0,20.8355,20.8429,20.7984,20.7984,197600.0
2009-12-04 13:30:00,28.05,28.08,28.02,28.04,251400.0,20.7984,20.8207,20.7762,20.791,251400.0
2009-12-04 13:40:00,28.05,28.09,28.05,28.05,140500.0,20.7984,20.8281,20.7984,20.7984,140500.0
2009-12-04 13:50:00,28.04,28.05,27.95,27.96,279900.0,20.791,20.7984,20.7243,20.7317,279900.0
2009-12-04 14:00:00,27.96,28.0,27.92,27.92,90600.0,20.7317,20.7614,20.7021,20.7021,90600.0
2009-12-04 14:10:00,27.92,27.97,27.9,27.9,100700.0,20.7021,20.7391,20.6872,20.6872,100700.0
2009-12-04 14:20:00,27.9,27.93,27.87,27.92,288500.0,20.6872,20.7095,20.665,20.7021,288500.0
2009-12-04 14:30:00,27.93,28.04,27.93,28.03,190100.0,20.7095,20.791,20.7095,20.7836,190100.0
2009-12-04 14:40:00,28.02,28.02,27.97,27.97,71300.0,20.7762,20.7762,20.7391,20.7391,71300.0
2009-12-04 14:50:00,27.96,28.07,27.94,28.05,111800.0,20.7317,20.8133,20.7169,20.7984,111800.0
2009-12-04 15:00:00,28.04,28.09,28.02,28.07,406400.0,20.791,20.8281,20.7762,20.8133,406400.0
2009-12-04 15:10:00,28.07,28.1,28.06,28.09,172600.0,20.8133,20.8355,20.8059,20.8281,172600.0
2009-12-04 15:20:00,28.09,28.16,28.08,28.11,544700.0,20.8281,20.88,20.8207,20.8429,544700.0
2009-12-04 15:30:00,28.12,28.16,28.07,28.08,342800.0,20.8503,20.88,20.8133,20.8207,342800.0
2009-12-04 15:40:00,28.08,28.17,28.05,28.15,506300.0,20.8207,20.8874,20.7984,20.8726,506300.0
2009-12-04 15:50:00,28.15,28.16,28.12,28.15,775600.0,20.8726,20.88,20.8503,20.8726,775600.0
2009-12-07 09:30:00,28.12,28.17,28.09,28.12,776800.0,20.8503,20.8874,20.8281,20.8503,776800.0
2009-12-07 09:40:00,28.13,28.24,28.11,28.24,208300.0,20.8578,20.9393,20.8429,20.9393,208300.0
2009-12-07 09:50:00,28.25,28.28,28.24,28.26,142400.0,20.9467,20.969,20.9393,20.9542,142400.0
2009-12-07 10:00:00,28.25,28.27,28.15,28.17,293900.0,20.9467,20.9616,20.8726,20.8874,293900.0
2009-12-07 10:10:00,28.17,28.22,28.16,28.2,300200.0,20.8874,20.9245,20.88,20.9097,300200.0
2009-12-07 10:20:00,28.2,28.21,28.17,28.19,106400.0,20.9097,20.9171,20.8874,20.9023,106400.0
2009-12-07 10:30:00,28.19,28.22,28.15,28.15,257800.0,20.9023,20.9245,20.8726,20.8726,257800.0
2009-12-07 10:40:00,28.15,28.16,28.12,28.13,136600.0,20.8726,20.88,20.8503,20.8578,136600.0
2009-12-07 10:50:00,28.13,28.17,28.13,28.15,103500.0,20.8578,20.8874,20.8578,20.8726,103500.0
2009-12-07 11:00:00,28.15,28.16,28.11,28.14,83700.0,20.8726,20.88,20.8429,20.8652,83700.0
2009-12-07 11:10:00,28.13,28.15,28.12,28.13,59500.0,20.8578,20.8726,20.8503,20.8578,59500.0
2009-12-07 11:20:00,28.14,28.14,28.11,28.14,125200.0,20.8652,20.8652,20.8429,20.8652,125200.0
2009-12-07 11:30:00,28.12,28.16,28.11,28.15,218600.0,20.8503,20.88,20.8429,20.8726,218600.0
2009-12-07 11:40:00,28.14,28.18,28.14,28.16,83200.0,20.8652,20.8948,20.8652,20.88,83200.0
2009-12-07 11:50:00,28.17,28.18,28.15,28.17,65800.0,20.8874,20.8948,20.8726,20.8874,65800.0
2009-12-07 12:00:00,28.17,28.19,28.16,28.19,48900.0,20.8874,20.9023,20.88,20.9023,48900.0
2009-12-07 12:10:00,28.19,28.19,28.15,28.17,192000.0,20.9023,20.9023,20.8726,20.8874,192000.0
2009-12-07 12:20:00,28.16,28.17,28.15,28.15,35500.0,20.88,20.8874,20.8726,20.8726,35500.0
2009-12-07 12:30:00,28.16,28.23,28.15,28.2,94300.0,20.88,20.9319,20.8726,20.9097,94300.0
2009-12-07 12:40:00,28.2,28.24,28.19,28.22,244000.0,20.9097,20.9393,20.9023,20.9245,244000.0
2009-12-07 12:50:00,28.21,28.22,28.19,28.2,53900.0,20.9171,20.9245,20.9023,20.9097,53900.0
2009-12-07 13:00:00,28.19,28.2,28.18,28.18,28900.0,20.9023,20.9097,20.8948,20.8948,28900.0
2009-12-07 13:10:00,28.18,28.24,28.18,28.23,92100.0,20.8948,20.9393,20.8948,20.9319,92100.0
2009-12-07 13:20:00,28.22,28.24,28.21,28.22,67100.0,20.9245,20.9393,20.9171,20.9245,67100.0
2009-12-07 13:30:00,28.22,28.23,28.2,28.21,57900.0,20.9245,20.9319,20.9097,20.9171,57900.0
2009-12-07 13:40:00,28.21,28.23,28.21,28.21,41600.0,20.9171,20.9319,20.9171,20.9171,41600.0
2009-12-07 13:50:00,28.21,28.22,28.18,28.2,311700.0,20.9171,20.9245,20.8948,20.9097,311700.0
2009-12-07 14:00:00,28.2,28.22,28.18,28.19,88400.0,20.9097,20.9245,20.8948,20.9023,88400.0
2009-12-07 14:10:00,28.2,28.21,28.18,28.18,52900.0,20.9097,20.9171,20.8948,20.8948,52900.0
2009-12-07 14:20:00,28.18,28.19,28.15,28.16,91200.0,20.8948,20.9023,20.8726,20.88,91200.0
2009-12-07 14:30:00,28.16,28.17,28.08,28.1,150400.0,20.88,20.8874,20.8207,20.8355,150400.0
2009-12-07 14:40:00,28.1,28.11,28.05,28.07,142800.0,20.8355,20.8429,20.7984,20.8133,142800.0
2009-12-07 14:50:00,28.07,28.1,28.06,28.09,126900.0,20.8133,20.8355,20.8059,20.8281,126900.0
2009-12-07 15:00:00,28.09,28.11,28.07,28.11,237200.0,20.8281,20.8429,20.8133,20.8429,237200.0
2009-12-07 15:10:00,28.12,28.15,28.11,28.13,131700.0,20.8503,20.8726,20.8429,20.8578,131700.0
2009-12-07 15:20:00,28.13,28.13,28.1,28.1,186400.0,20.8578,20.8578,20.8355,20.8355,186400.0
2009-12-07 15:30:00,28.11,28.16,28.11,28.12,220400.0,20.8429,20.88,20.8429,20.8503,220400.0
2009-12-07 15:40:00,28.13,28.18,28.13,28.13,351700.0,20.8578,20.8948,20.8578,20.8578,351700.0
2009-12-07 15:50:00,28.13,28.14,28.11,28.12,453000.0,20.8578,20.8652,20.8429,20.8503,453000.0
2009-12-08 09:30:00,27.87,27.98,27.46,27.8,734400.0,20.665,20.7465,20.361,20.6131,734400.0
2009-12-08 09:40:00,27.79,27.82,27.67,27.71,1137200.0,20.6057,20.6279,20.5167,20.5463,1137200.0
2009-12-08 09:50:00,27.71,27.81,27.69,27.78,636100.0,20.5463,20.6205,20.5315,20.5982,636100.0
2009-12-08 10:00:00,27.79,27.81,27.74,27.78,610200.0,20.6057,20.6205,20.5686,20.5982,610200.0
2009-12-08 10:10:00,27.78,27.84,27.75,27.84,734300.0,20.5982,20.6427,20.576,20.6427,734300.0
2009-12-08 10:20:00,27.83,27.89,27.83,27.85,1036900.0,20.6353,20.6798,20.6353,20.6501,1036900.0
2009-12-08 10:30:00,27.86,27.86,27.82,27.83,863400.0,20.6576,20.6576,20.6279,20.6353,863400.0
2009-12-08 10:40:00,27.84,27.86,27.8,27.8,469800.0,20.6427,20.6576,20.6131,20.6131,469800.0
2009-12-08 10:50:00,27.8,27.81,27.76,27.8,143300.0,20.6131,20.6205,20.5834,20.6131,143300.0
2009-12-08 11:00:00,27.81,27.89,27.79,27.89,156000.0,20.6205,20.6798,20.6057,20.6798,156000.0
2009-12-08 11:10:00,27.88,27.9,27.84,27.84,231500.0,20.6724,20.6872,20.6427,20.6427,231500.0
2009-12-08 11:20:00,27.85,27.91,27.84,27.9,139800.0,20.6501,20.6946,20.6427,20.6872,139800.0
2009-12-08 11:30:00,27.9,27.91,27.88,27.89,152900.0,20.6872,20.6946,20.6724,20.6798,152900.0
2009-12-08 11:40:00,27.89,27.97,27.89,27.93,113000.0,20.6798,20.7391,20.6798,20.7095,113000.0
2009-12-08 11:50:00,27.93,27.94,27.86,27.88,327500.0,20.7095,20.7169,20.6576,20.6724,327500.0
2009-12-08 12:00:00,27.87,27.89,27.86,27.86,193000.0,20.665,20.6798,20.6576,20.6576,193000.0
2009-12-08 12:10:00,27.86,27.87,27.82,27.83,112200.0,20.6576,20.665,20.6279,20.6353,112200.0
2009-12-08 12:20:00,27.83,27.85,27.78,27.8,118700.0,20.6353,20.6501,20.5982,20.6131,118700.0
2009-12-08 12:30:00,27.81,27.81,27.78,27.81,77300.0,20.6205,20.6205,20.5982,20.6205,77300.0
2009-12-08 12:40:00,27.8,27.83,27.8,27.82,39800.0,20.6131,20.6353,20.6131,20.6279,39800.0
2009-12-08 12:50:00,27.82,27.86,27.8,27.86,181700.0,20.6279,20.6576,20.6131,20.6576,181700.0
2009-12-08 13:00:00,27.85,27.88,27.84,27.86,45600.0,20.6501,20.6724,20.6427,20.6576,45600.0
2009-12-08 13:10:00,27.86,27.86,27.78,27.8,62900.0,20.6576,20.6576,20.5982,20.6131,62900.0
2009-12-08 13:20:00,27.79,27.8,27.74,27.75,42200.0,20.6057,20.6131,20.5686,20.576,42200.0
2009-12-08 13:30:00,27.76,27.81,27.75,27.78,27900.0,20.5834,20.6205,20.576,20.5982,27900.0
2009-12-08 13:40:00,27.78,27.82,27.77,27.77,78500.0,20.5982,20.6279,20.5908,20.5908,78500.0
2009-12-08 13:50:00,27.79,27.8,27.76,27.78,43000.0,20.6057,20.6131,20.5834,20.5982,43000.0
2009-12-08 14:00:00,27.78,27.81,27.75,27.8,52900.0,20.5982,20.6205,20.576,20.6131,52900.0
2009-12-08 14:10:00,27.8,27.8,27.75,27.76,60400.0,20.6131,20.6131,20.576,20.5834,60400.0
2009-12-08 14:20:00,27.76,27.76,27.71,27.73,253300.0,20.5834,20.5834,20.5463,20.5612,253300.0
2009-12-08 14:30:00,27.73,27.76,27.71,27.74,177300.0,20.5612,20.5834,20.5463,20.5686,177300.0
2009-12-08 14:40:00,27.74,27.75,27.71,27.72,63200.0,20.5686,20.576,20.5463,20.5538,63200.0
2009-12-08 14:50:00,27.72,27.72,27.67,27.69,532100.0,20.5538,20.5538,20.5167,20.5315,532100.0
2009-12-08 15:00:00,27.69,27.75,27.69,27.73,372700.0,20.5315,20.576,20.5315,20.5612,372700.0
2009-12-08 15:10:00,27.75,27.75,27.72,27.73,132600.0,20.576,20.576,20.5538,20.5612,132600.0
2009-12-08 15:20:00,27.73,27.78,27.73,27.77,131900.0,20.5612,20.5982,20.5612,20.5908,131900.0
2009-12-08 15:30:00,27.76,27.79,27.73,27.74,211600.0,20.5834,20.6057,20.5612,20.5686,211600.0
2009-12-08 15:40:00,27.74,27.79,27.74,27.77,391100.0,20.5686,20.6057,20.5686,20.5908,391100.0
2009-12-08 15:50:00,27.78,27.78,27.73,27.76,924000.0,20.5982,20.5982,20.5612,20.5834,924000.0
2009-12-09 09:30:00,27.78,27.78,27.59,27.61,505800.0,20.5982,20.5982,20.4574,20.4722,505800.0
2009-12-09 09:40:00,27.61,27.61,27.49,27.54,240500.0,20.4722,20.4722,20.3832,20.4203,240500.0
2009-12-09 09:50:00,27.54,27.65,27.54,27.63,246500.0,20.4203,20.5019,20.4203,20.487,246500.0
2009-12-09 10:00:00,27.64,27.67,27.61,27.62,447200.0,20.4944,20.5167,20.4722,20.4796,447200.0
2009-12-09 10:10:00,27.63,27.64,27.58,27.58,82300.0,20.487,20.4944,20.4499,20.4499,82300.0
2009-12-09 10:20:00,27.58,27.6,27.55,27.59,200700.0,20.4499,20.4648,20.4277,20.4574,200700.0
2009-12-09 10:30:00,27.59,27.62,27.53,27.61,204000.0,20.4574,20.4796,20.4129,20.4722,204000.0
2009-12-09 10:40:00,27.61,27.75,27.61,27.75,422300.0,20.4722,20.576,20.4722,20.576,422300.0
2009-12-09 10:50:00,27.75,27.79,27.68,27.68,106900.0,20.576,20.6057,20.5241,20.5241,106900.0
2009-12-09 11:00:00,27.69,27.73,27.68,27.71,182700.0,20.5315,20.5612,20.5241,20.5463,182700.0
2009-12-09 11:10:00,27.71,27.73,27.68,27.72,91000.0,20.5463,20.5612,20.5241,20.5538,91000.0
2009-12-09 11:20:00,27.72,27.73,27.7,27.7,73700.0,20.5538,20.5612,20.5389,20.5389,73700.0
2009-12-09 11:30:00,27.7,27.7,27.63,27.66,81100.0,20.5389,20.5389,20.487,20.5093,81100.0
2009-12-09 11:40:00,27.66,27.69,27.65,27.67,75700.0,20.5093,20.5315,20.5019,20.5167,75700.0
2009-12-09 11:50:00,27.67,27.7,27.66,27.67,44800.0,20.5167,20.5389,20.5093,20.5167,44800.0
2009-12-09 12:00:00,27.67,27.68,27.64,27.66,47100.0,20.5167,20.5241,20.4944,20.5093,47100.0
2009-12-09 12:10:00,27.65,27.68,27.6,27.61,78000.0,20.5019,20.5241,20.4648,20.4722,78000.0
2009-12-09 12:20:00,27.61,27.64,27.59,27.63,63400.0,20.4722,20.4944,20.4574,20.487,63400.0
2009-12-09 12:30:00,27.63,27.65,27.62,27.63,46700.0,20.487,20.5019,20.4796,20.487,46700.0
2009-12-09 12:40:00,27.63,27.64,27.6,27.61,115600.0,20.487,20.4944,20.4648,20.4722,115600.0
2009-12-09 12:50:00,27.61,27.66,27.61,27.64,68500.0,20.4722,20.5093,20.4722,20.4944,68500.0
2009-12-09 13:00:00,27.64,27.64,27.56,27.58,401800.0,20.4944,20.4944,20.4351,20.4499,401800.0
2009-12-09 13:10:00,27.58,27.62,27.57,27.62,86100.0,20.4499,20.4796,20.4425,20.4796,86100.0
2009-12-09 13:20:00,27.61,27.62,27.57,27.59,113300.0,20.4722,20.4796,20.4425,20.4574,113300.0
2009-12-09 13:30:00,27.59,27.61,27.56,27.57,289900.0,20.4574,20.4722,20.4351,20.4425,289900.0
2009-12-09 13:40:00,27.57,27.58,27.53,27.56,190700.0,20.4425,20.4499,20.4129,20.4351,190700.0
2009-12-09 13:50:00,27.57,27.6,27.55,27.56,93500.0,20.4425,20.4648,20.4277,20.4351,93500.0
2009-12-09 14:00:00,27.56,27.63,27.56,27.63,106800.0,20.4351,20.487,20.4351,20.487,106800.0
2009-12-09 14:10:00,27.62,27.64,27.62,27.63,67900.0,20.4796,20.4944,20.4796,20.487,67900.0
2009-12-09 14:20:00,27.62,27.64,27.59,27.6,80400.0,20.4796,20.4944,20.4574,20.4648,80400.0
2009-12-09 14:30:00,27.6,27.68,27.59,27.65,161800.0,20.4648,20.5241,20.4574,20.5019,161800.0
2009-12-09 14:40:00,27.65,27.68,27.64,27.67,187600.0,20.5019,20.5241,20.4944,20.5167,187600.0
2009-12-09 14:50:00,27.67,27.7,27.67,27.67,86100.0,20.5167,20.5389,20.5167,20.5167,86100.0
2009-12-09 15:00:00,27.67,27.75,27.67,27.74,138400.0,20.5167,20.576,20.5167,20.5686,138400.0
2009-12-09 15:10:00,27.73,27.77,27.72,27.74,222500.0,20.5612,20.5908,20.5538,20.5686,222500.0
2009-12-09 15:20:00,27.75,27.78,27.73,27.74,181100.0,20.576,20.5982,20.5612,20.5686,181100.0
2009-12-09 15:30:00,27.74,27.76,27.71,27.71,238400.0,20.5686,20.5834,20.5463,20.5463,238400.0
2009-12-09 15:40:00,27.72,27.78,27.71,27.76,428600.0,20.5538,20.5982,20.5463,20.5834,428600.0
2009-12-09 15:50:00,27.76,27.78,27.74,27.76,687800.0,20.5834,20.5982,20.5686,20.5834,687800.0
2009-12-10 09:30:00,27.95,28.09,27.87,28.07,434500.0,20.7243,20.8281,20.665,20.8133,434500.0
2009-12-10 09:40:00,28.08,28.11,28.05,28.08,250000.0,20.8207,20.8429,20.7984,20.8207,250000.0
2009-12-10 09:50:00,28.07,28.07,28.0,28.0,119000.0,20.8133,20.8133,20.7614,20.7614,119000.0
2009-12-10 10:00:00,28.0,28.01,27.93,27.95,379800.0,20.7614,20.7688,20.7095,20.7243,379800.0
2009-12-10 10:10:00,27.95,27.97,27.89,27.9,133900.0,20.7243,20.7391,20.6798,20.6872,133900.0
2009-12-10 10:20:00,27.89,27.98,27.88,27.96,159900.0,20.6798,20.7465,20.6724,20.7317,159900.0
2009-12-10 10:30:00,27.96,27.97,27.91,27.93,122200.0,20.7317,20.7391,20.6946,20.7095,122200.0
2009-12-10 10:40:00,27.93,27.97,27.91,27.92,169000.0,20.7095,20.7391,20.6946,20.7021,169000.0
2009-12-10 10:50:00,27.92,27.94,27.9,27.93,139100.0,20.7021,20.7169,20.6872,20.7095,139100.0
2009-12-10 11:00:00,27.92,27.94,27.9,27.92,90800.0,20.7021,20.7169,20.6872,20.7021,90800.0
2009-12-10 11:10:00,27.92,27.97,27.91,27.95,129600.0,20.7021,20.7391,20.6946,20.7243,129600.0
2009-12-10 11:20:00,27.95,27.96,27.92,27.93,90600.0,20.7243,20.7317,20.7021,20.7095,90600.0
2009-12-10 11:30:00,27.92,27.94,27.91,27.92,79000.0,20.7021,20.7169,20.6946,20.7021,79000.0
2009-12-10 11:40:00,27.92,27.92,27.9,27.92,89800.0,20.7021,20.7021,20.6872,20.7021,89800.0
2009-12-10 11:50:00,27.92,27.92,27.89,27.9,111800.0,20.7021,20.7021,20.6798,20.6872,111800.0
2009-12-10 12:00:00,27.9,27.94,27.9,27.92,364500.0,20.6872,20.7169,20.6872,20.7021,364500.0
2009-12-10 12:10:00,27.92,27.92,27.89,27.9,132900.0,20.7021,20.7021,20.6798,20.6872,132900.0
2009-12-10 12:20:00,27.9,27.92,27.9,27.9,30400.0,20.6872,20.7021,20.6872,20.6872,30400.0
2009-12-10 12:30:00,27.9,27.93,27.9,27.92,162800.0,20.6872,20.7095,20.6872,20.7021,162800.0
2009-12-10 12:40:00,27.93,27.95,27.92,27.95,111300.0,20.7095,20.7243,20.7021,20.7243,111300.0
2009-12-10 12:50:00,27.95,27.96,27.95,27.96,34600.0,20.7243,20.7317,20.7243,20.7317,34600.0
2009-12-10 13:00:00,27.95,27.96,27.9,27.91,106100.0,20.7243,20.7317,20.6872,20.6946,106100.0
2009-12-10 13:10:00,27.9,27.92,27.89,27.89,142300.0,20.6872,20.7021,20.6798,20.6798,142300.0
2009-12-10 13:20:00,27.89,27.91,27.88,27.91,58200.0,20.6798,20.6946,20.6724,20.6946,58200.0
2009-12-10 13:30:00,27.9,27.94,27.9,27.93,63400.0,20.6872,20.7169,20.6872,20.7095,63400.0
2009-12-10 13:40:00,27.94,27.94,27.91,27.92,38300.0,20.7169,20.7169,20.6946,20.7021,38300.0
2009-12-10 13:50:00,27.92,27.94,27.9,27.94,72800.0,20.7021,20.7169,20.6872,20.7169,72800.0
2009-12-10 14:00:00,27.94,27.95,27.92,27.94,40300.0,20.7169,20.7243,20.7021,20.7169,40300.0
2009-12-10 14:10:00,27.94,27.96,27.92,27.95,61500.0,20.7169,20.7317,20.7021,20.7243,61500.0
2009-12-10 14:20:00,27.96,27.97,27.95,27.97,74300.0,20.7317,20.7391,20.7243,20.7391,74300.0
2009-12-10 14:30:00,27.97,27.97,27.95,27.96,52300.0,20.7391,20.7391,20.7243,20.7317,52300.0
2009-12-10 14:40:00,27.95,27.96,27.93,27.94,167000.0,20.7243,20.7317,20.7095,20.7169,167000.0
2009-12-10 14:50:00,27.94,27.95,27.93,27.93,98700.0,20.7169,20.7243,20.7095,20.7095,98700.0
2009-12-10 15:00:00,27.93,27.94,27.9,27.9,96200.0,20.7095,20.7169,20.6872,20.6872,96200.0
2009-12-10 15:10:00,27.9,27.92,27.9,27.9,384900.0,20.6872,20.7021,20.6872,20.6872,384900.0
2009-12-10 15:20:00,27.89,27.9,27.82,27.84,330400.0,20.6798,20.6872,20.6279,20.6427,330400.0
2009-12-10 15:30:00,27.83,27.88,27.82,27.88,179700.0,20.6353,20.6724,20.6279,20.6724,179700.0
2009-12-10 15:40:00,27.87,27.89,27.85,27.89,228000.0,20.665,20.6798,20.6501,20.6798,228000.0
2009-12-10 15:50:00,27.89,27.9,27.86,27.89,515000.0,20.6798,20.6872,20.6576,20.6798,515000.0
2009-12-11 09:30:00,28.05,28.11,27.9,28.06,801900.0,20.7984,20.8429,20.6872,20.8059,801900.0
2009-12-11 09:40:00,28.06,28.09,28.04,28.04,181900.0,20.8059,20.8281,20.791,20.791,181900.0
2009-12-11 09:50:00,28.04,28.23,28.01,28.12,948600.0,20.791,20.9319,20.7688,20.8503,948600.0
2009-12-11 10:00:00,28.12,28.12,28.03,28.05,454700.0,20.8503,20.8503,20.7836,20.7984,454700.0
2009-12-11 10:10:00,28.05,28.08,28.03,28.08,106500.0,20.7984,20.8207,20.7836,20.8207,106500.0
2009-12-11 10:20:00,28.07,28.09,28.05,28.07,229400.0,20.8133,20.8281,20.7984,20.8133,229400.0
2009-12-11 10:30:00,28.07,28.09,28.04,28.08,97800.0,20.8133,20.8281,20.791,20.8207,97800.0
2009-12-11 10:40:00,28.08,28.11,28.08,28.1,39600.0,20.8207,20.8429,20.8207,20.8355,39600.0
2009-12-11 10:50:00,28.1,28.13,28.09,28.12,77100.0,20.8355,20.8578,20.8281,20.8503,77100.0
2009-12-11 11:00:00,28.12,28.12,28.06,28.07,82100.0,20.8503,20.8503,20.8059,20.8133,82100.0
2009-12-11 11:10:00,28.07,28.11,28.07,28.07,109500.0,20.8133,20.8429,20.8133,20.8133,109500.0
2009-12-11 11:20:00,28.07,28.07,27.99,28.01,110400.0,20.8133,20.8133,20.754,20.7688,110400.0
2009-12-11 11:30:00,28.01,28.04,28.0,28.04,61100.0,20.7688,20.791,20.7614,20.791,61100.0
2009-12-11 11:40:00,28.03,28.03,27.97,28.0,73400.0,20.7836,20.7836,20.7391,20.7614,73400.0
2009-12-11 11:50:00,27.99,28.03,27.99,28.03,41900.0,20.754,20.7836,20.754,20.7836,41900.0
2009-12-11 12:00:00,28.03,28.07,28.02,28.07,47300.0,20.7836,20.8133,20.7762,20.8133,47300.0
2009-12-11 12:10:00,28.08,28.1,28.07,28.08,69000.0,20.8207,20.8355,20.8133,20.8207,69000.0
2009-12-11 12:20:00,28.08,28.1,28.08,28.08,47600.0,20.8207,20.8355,20.8207,20.8207,47600.0
2009-12-11 12:30:00,28.09,28.11,28.08,28.11,28300.0,20.8281,20.8429,20.8207,20.8429,28300.0
2009-12-11 12:40:00,28.1,28.11,28.09,28.1,41200.0,20.8355,20.8429,20.8281,20.8355,41200.0
2009-12-11 12:50:00,28.11,28.15,28.11,28.15,40900.0,20.8429,20.8726,20.8429,20.8726,40900.0
2009-12-11 13:00:00,28.15,28.16,28.13,28.14,32100.0,20.8726,20.88,20.8578,20.8652,32100.0
2009-12-11 13:10:00,28.14,28.17,28.14,28.16,36600.0,20.8652,20.8874,20.8652,20.88,36600.0
2009-12-11 13:20:00,28.17,28.17,28.15,28.16,69000.0,20.8874,20.8874,20.8726,20.88,69000.0
2009-12-11 13:30:00,28.17,28.19,28.16,28.18,71000.0,20.8874,20.9023,20.88,20.8948,71000.0
2009-12-11 13:40:00,28.18,28.19,28.15,28.16,65600.0,20.8948,20.9023,20.8726,20.88,65600.0
2009-12-11 13:50:00,28.15,28.17,28.15,28.15,57800.0,20.8726,20.8874,20.8726,20.8726,57800.0
2009-12-11 14:00:00,28.15,28.22,28.15,28.2,127500.0,20.8726,20.9245,20.8726,20.9097,127500.0
2009-12-11 14:10:00,28.2,28.22,28.19,28.21,233600.0,20.9097,20.9245,20.9023,20.9171,233600.0
2009-12-11 14:20:00,28.21,28.21,28.2,28.2,53500.0,20.9171,20.9171,20.9097,20.9097,53500.0
2009-12-11 14:30:00,28.2,28.2,28.16,28.17,83100.0,20.9097,20.9097,20.88,20.8874,83100.0
2009-12-11 14:40:00,28.16,28.19,28.14,28.18,191600.0,20.88,20.9023,20.8652,20.8948,191600.0
2009-12-11 14:50:00,28.18,28.2,28.16,28.16,126800.0,20.8948,20.9097,20.88,20.88,126800.0
2009-12-11 15:00:00,28.15,28.18,28.15,28.17,197700.0,20.8726,20.8948,20.8726,20.8874,197700.0
2009-12-11 15:10:00,28.16,28.18,28.16,28.16,154900.0,20.88,20.8948,20.88,20.88,154900.0
2009-12-11 15:20:00,28.16,28.2,28.15,28.18,118200.0,20.88,20.9097,20.8726,20.8948,118200.0
2009-12-11 15:30:00,28.19,28.21,28.18,28.19,134300.0,20.9023,20.9171,20.8948,20.9023,134300.0
2009-12-11 15:40:00,28.18,28.18,28.11,28.12,249700.0,20.8948,20.8948,20.8429,20.8503,249700.0
2009-12-11 15:50:00,28.12,28.16,28.1,28.16,654700.0,20.8503,20.88,20.8355,20.88,654700.0
2009-12-14 09:30:00,28.31,28.42,28.31,28.37,249300.0,20.9912,21.0728,20.9912,21.0357,249300.0
2009-12-14 09:40:00,28.37,28.41,28.35,28.39,172200.0,21.0357,21.0654,21.0209,21.0505,172200.0
2009-12-14 09:50:00,28.39,28.41,28.36,28.38,100200.0,21.0505,21.0654,21.0283,21.0431,100200.0
2009-12-14 10:00:00,28.38,28.39,28.35,28.36,550200.0,21.0431,21.0505,21.0209,21.0283,550200.0
2009-12-14 10:10:00,28.36,28.4,28.35,28.35,148200.0,21.0283,21.058,21.0209,21.0209,148200.0
2009-12-14 10:20:00,28.35,28.4,28.34,28.39,169000.0,21.0209,21.058,21.0135,21.0505,169000.0
2009-12-14 10:30:00,28.4,28.42,28.38,28.38,107800.0,21.058,21.0728,21.0431,21.0431,107800.0
2009-12-14 10:40:00,28.39,28.4,28.37,28.4,49800.0,21.0505,21.058,21.0357,21.058,49800.0
2009-12-14 10:50:00,28.41,28.44,28.39,28.39,129200.0,21.0654,21.0876,21.0505,21.0505,129200.0
2009-12-14 11:00:00,28.39,28.41,28.38,28.4,136300.0,21.0505,21.0654,21.0431,21.058,136300.0
2009-12-14 11:10:00,28.41,28.42,28.39,28.4,109000.0,21.0654,21.0728,21.0505,21.058,109000.0
2009-12-14 11:20:00,28.41,28.45,28.4,28.45,74400.0,21.0654,21.095,21.058,21.095,74400.0
2009-12-14 11:30:00,28.44,28.47,28.43,28.47,48700.0,21.0876,21.1099,21.0802,21.1099,48700.0
2009-12-14 11:40:00,28.47,28.49,28.46,28.46,72200.0,21.1099,21.1247,21.1024,21.1024,72200.0
2009-12-14 11:50:00,28.46,28.46,28.43,28.44,60500.0,21.1024,21.1024,21.0802,21.0876,60500.0
2009-12-14 12:00:00,28.44,28.46,28.44,28.46,42400.0,21.0876,21.1024,21.0876,21.1024,42400.0
2009-12-14 12:10:00,28.46,28.48,28.45,28.48,60400.0,21.1024,21.1173,21.095,21.1173,60400.0
2009-12-14 12:20:00,28.48,28.48,28.45,28.48,84800.0,21.1173,21.1173,21.095,21.1173,84800.0
2009-12-14 12:30:00,28.48,28.5,28.47,28.49,29800.0,21.1173,21.1321,21.1099,21.1247,29800.0
2009-12-14 12:40:00,28.5,28.51,28.48,28.49,75600.0,21.1321,21.1395,21.1173,21.1247,75600.0
2009-12-14 12:50:00,28.48,28.49,28.46,28.47,41800.0,21.1173,21.1247,21.1024,21.1099,41800.0
2009-12-14 13:00:00,28.47,28.48,28.44,28.45,31000.0,21.1099,21.1173,21.0876,21.095,31000.0
2009-12-14 13:10:00,28.44,28.45,28.42,28.43,67400.0,21.0876,21.095,21.0728,21.0802,67400.0
2009-12-14 13:20:00,28.43,28.45,28.43,28.45,40200.0,21.0802,21.095,21.0802,21.095,40200.0
2009-12-14 13:30:00,28.45,28.45,28.42,28.42,77500.0,21.095,21.095,21.0728,21.0728,77500.0
2009-12-14 13:40:00,28.42,28.43,28.39,28.43,162900.0,21.0728,21.0802,21.0505,21.0802,162900.0
2009-12-14 13:50:00,28.42,28.47,28.42,28.46,33800.0,21.0728,21.1099,21.0728,21.1024,33800.0
2009-12-14 14:00:00,28.46,28.46,28.43,28.45,40100.0,21.1024,21.1024,21.0802,21.095,40100.0
2009-12-14 14:10:00,28.45,28.47,28.45,28.46,81900.0,21.095,21.1099,21.095,21.1024,81900.0
2009-12-14 14:20:00,28.46,28.47,28.45,28.46,52500.0,21.1024,21.1099,21.095,21.1024,52500.0
2009-12-14 14:30:00,28.46,28.49,28.46,28.49,45200.0,21.1024,21.1247,21.1024,21.1247,45200.0
2009-12-14 14:40:00,28.49,28.5,28.47,28.49,144300.0,21.1247,21.1321,21.1099,21.1247,144300.0
2009-12-14 14:50:00,28.48,28.5,28.46,28.49,112900.0,21.1173,21.1321,21.1024,21.1247,112900.0
2009-12-14 15:00:00,28.49,28.5,28.46,28.49,201600.0,21.1247,21.1321,21.1024,21.1247,201600.0
2009-12-14 15:10:00,28.49,28.49,28.47,28.48,80100.0,21.1247,21.1247,21.1099,21.1173,80100.0
2009-12-14 15:20:00,28.48,28.5,28.46,28.48,67000.0,21.1173,21.1321,21.1024,21.1173,67000.0
2009-12-14 15:30:00,28.48,28.51,28.48,28.5,209500.0,21.1173,21.1395,21.1173,21.1321,209500.0
2009-12-14 15:40:00,28.5,28.51,28.47,28.49,210600.0,21.1321,21.1395,21.1099,21.1247,210600.0
2009-12-14 15:50:00,28.5,28.51,28.48,28.51,1422800.0,21.1321,21.1395,21.1173,21.1395,1422800.0
2009-12-15 09:30:00,28.44,28.44,28.33,28.33,164800.0,21.0876,21.0876,21.0061,21.0061,164800.0
2009-12-15 09:40:00,28.33,28.39,28.32,28.34,195400.0,21.0061,21.0505,20.9986,21.0135,195400.0
2009-12-15 09:50:00,28.35,28.36,28.33,28.34,316300.0,21.0209,21.0283,21.0061,21.0135,316300.0
2009-12-15 10:00:00,28.33,28.39,28.33,28.39,167500.0,21.0061,21.0505,21.0061,21.0505,167500.0
2009-12-15 10:10:00,28.39,28.43,28.36,28.42,137200.0,21.0505,21.0802,21.0283,21.0728,137200.0
2009-12-15 10:20:00,28.42,28.46,28.42,28.45,84800.0,21.0728,21.1024,21.0728,21.095,84800.0
2009-12-15 10:30:00,28.46,28.48,28.45,28.48,103600.0,21.1024,21.1173,21.095,21.1173,103600.0
2009-12-15 10:40:00,28.48,28.52,28.47,28.51,156800.0,21.1173,21.1469,21.1099,21.1395,156800.0
2009-12-15 10:50:00,28.52,28.54,28.48,28.48,67000.0,21.1469,21.1618,21.1173,21.1173,67000.0
2009-12-15 11:00:00,28.49,28.49,28.46,28.48,131900.0,21.1247,21.1247,21.1024,21.1173,131900.0
2009-12-15 11:10:00,28.48,28.5,28.46,28.49,116900.0,21.1173,21.1321,21.1024,21.1247,116900.0
2009-12-15 11:20:00,28.48,28.49,28.47,28.48,47100.0,21.1173,21.1247,21.1099,21.1173,47100.0
2009-12-15 11:30:00,28.48,28.51,28.48,28.5,198800.0,21.1173,21.1395,21.1173,21.1321,198800.0
2009-12-15 11:40:00,28.5,28.5,28.45,28.47,55600.0,21.1321,21.1321,21.095,21.1099,55600.0
2009-12-15 11:50:00,28.48,28.5,28.47,28.49,56300.0,21.1173,21.1321,21.1099,21.1247,56300.0
2009-12-15 12:00:00,28.5,28.51,28.49,28.5,90400.0,21.1321,21.1395,21.1247,21.1321,90400.0
2009-12-15 12:10:00,28.51,28.52,28.49,28.5,84800.0,21.1395,21.1469,21.1247,21.1321,84800.0
2009-12-15 12:20:00,28.49,28.49,28.48,28.49,18900.0,21.1247,21.1247,21.1173,21.1247,18900.0
2009-12-15 12:30:00,28.49,28.49,28.47,28.49,20100.0,21.1247,21.1247,21.1099,21.1247,20100.0
2009-12-15 12:40:00,28.48,28.49,28.45,28.47,56500.0,21.1173,21.1247,21.095,21.1099,56500.0
2009-12-15 12:50:00,28.46,28.49,28.45,28.49,28000.0,21.1024,21.1247,21.095,21.1247,28000.0
2009-12-15 13:00:00,28.48,28.49,28.47,28.48,86100.0,21.1173,21.1247,21.1099,21.1173,86100.0
2009-12-15 13:10:00,28.48,28.49,28.46,28.47,86700.0,21.1173,21.1247,21.1024,21.1099,86700.0
2009-12-15 13:20:00,28.47,28.47,28.44,28.44,27900.0,21.1099,21.1099,21.0876,21.0876,27900.0
2009-12-15 13:30:00,28.44,28.46,28.42,28.42,25800.0,21.0876,21.1024,21.0728,21.0728,25800.0
2009-12-15 13:40:00,28.43,28.46,28.43,28.44,73500.0,21.0802,21.1024,21.0802,21.0876,73500.0
2009-12-15 13:50:00,28.45,28.46,28.45,28.45,17200.0,21.095,21.1024,21.095,21.095,17200.0
2009-12-15 14:00:00,28.45,28.47,28.44,28.45,73100.0,21.095,21.1099,21.0876,21.095,73100.0
2009-12-15 14:10:00,28.44,28.46,28.43,28.45,28200.0,21.0876,21.1024,21.0802,21.095,28200.0
2009-12-15 14:20:00,28.45,28.47,28.45,28.46,26100.0,21.095,21.1099,21.095,21.1024,26100.0
2009-12-15 14:30:00,28.46,28.47,28.46,28.47,38000.0,21.1024,21.1099,21.1024,21.1099,38000.0
2009-12-15 14:40:00,28.47,28.48,28.47,28.48,7900.0,21.1099,21.1173,21.1099,21.1173,7900.0
2009-12-15 14:50:00,28.47,28.49,28.45,28.48,355900.0,21.1099,21.1247,21.095,21.1173,355900.0
2009-12-15 15:00:00,28.48,28.56,28.47,28.51,766300.0,21.1173,21.1766,21.1099,21.1395,766300.0
2009-12-15 15:10:00,28.51,28.51,28.48,28.49,162900.0,21.1395,21.1395,21.1173,21.1247,162900.0
2009-12-15 15:20:00,28.48,28.48,28.41,28.44,369000.0,21.1173,21.1173,21.0654,21.0876,369000.0
2009-12-15 15:30:00,28.44,28.44,28.37,28.39,177700.0,21.0876,21.0876,21.0357,21.0505,177700.0
2009-12-15 15:40:00,28.39,28.4,28.33,28.37,188600.0,21.0505,21.058,21.0061,21.0357,188600.0
2009-12-15 15:50:00,28.37,28.44,28.36,28.43,837800.0,21.0357,21.0876,21.0283,21.0802,837800.0
2009-12-16 09:30:00,28.42,28.55,28.38,28.52,431800.0,21.0728,21.1692,21.0431,21.1469,431800.0
2009-12-16 09:40:00,28.51,28.53,28.49,28.53,170900.0,21.1395,21.1544,21.1247,21.1544,170900.0
2009-12-16 09:50:00,28.53,28.55,28.5,28.52,314400.0,21.1544,21.1692,21.1321,21.1469,314400.0
2009-12-16 10:00:00,28.52,28.53,28.46,28.48,180300.0,21.1469,21.1544,21.1024,21.1173,180300.0
2009-12-16 10:10:00,28.48,28.48,28.4,28.42,337000.0,21.1173,21.1173,21.058,21.0728,337000.0
2009-12-16 10:20:00,28.42,28.42,28.37,28.4,191600.0,21.0728,21.0728,21.0357,21.058,191600.0
2009-12-16 10:30:00,28.41,28.46,28.41,28.44,161000.0,21.0654,21.1024,21.0654,21.0876,161000.0
2009-12-16 10:40:00,28.45,28.45,28.42,28.44,107200.0,21.095,21.095,21.0728,21.0876,107200.0
2009-12-16 10:50:00,28.44,28.47,28.43,28.46,57100.0,21.0876,21.1099,21.0802,21.1024,57100.0
2009-12-16 11:00:00,28.45,28.46,28.44,28.46,65000.0,21.095,21.1024,21.0876,21.1024,65000.0
2009-12-16 11:10:00,28.46,28.48,28.45,28.47,49400.0,21.1024,21.1173,21.095,21.1099,49400.0
2009-12-16 11:20:00,28.47,28.5,28.47,28.49,46300.0,21.1099,21.1321,21.1099,21.1247,46300.0
2009-12-16 11:30:00,28.48,28.51,28.48,28.49,34200.0,21.1173,21.1395,21.1173,21.1247,34200.0
2009-12-16 11:40:00,28.49,28.49,28.46,28.46,22700.0,21.1247,21.1247,21.1024,21.1024,22700.0
2009-12-16 11:50:00,28.47,28.47,28.45,28.46,52700.0,21.1099,21.1099,21.095,21.1024,52700.0
2009-12-16 12:00:00,28.45,28.47,28.44,28.46,216000.0,21.095,21.1099,21.0876,21.1024,216000.0
2009-12-16 12:10:00,28.46,28.46,28.43,28.44,144000.0,21.1024,21.1024,21.0802,21.0876,144000.0
2009-12-16 12:20:00,28.45,28.46,28.44,28.46,241300.0,21.095,21.1024,21.0876,21.1024,241300.0
2009-12-16 12:30:00,28.46,28.47,28.45,28.45,29700.0,21.1024,21.1099,21.095,21.095,29700.0
2009-12-16 12:40:00,28.45,28.46,28.44,28.45,14600.0,21.095,21.1024,21.0876,21.095,14600.0
2009-12-16 12:50:00,28.45,28.45,28.42,28.43,23700.0,21.095,21.095,21.0728,21.0802,23700.0
2009-12-16 13:00:00,28.42,28.45,28.42,28.44,22000.0,21.0728,21.095,21.0728,21.0876,22000.0
2009-12-16 13:10:00,28.43,28.45,28.43,28.44,19700.0,21.0802,21.095,21.0802,21.0876,19700.0
2009-12-16 13:20:00,28.45,28.47,28.44,28.47,34300.0,21.095,21.1099,21.0876,21.1099,34300.0
2009-12-16 13:30:00,28.46,28.47,28.45,28.45,43300.0,21.1024,21.1099,21.095,21.095,43300.0
2009-12-16 13:40:00,28.45,28.46,28.44,28.45,47800.0,21.095,21.1024,21.0876,21.095,47800.0
2009-12-16 13:50:00,28.45,28.46,28.43,28.43,23800.0,21.095,21.1024,21.0802,21.0802,23800.0
2009-12-16 14:00:00,28.43,28.44,28.42,28.43,34500.0,21.0802,21.0876,21.0728,21.0802,34500.0
2009-12-16 14:10:00,28.43,28.49,28.42,28.47,512300.0,21.0802,21.1247,21.0728,21.1099,512300.0
2009-12-16 14:20:00,28.48,28.49,28.37,28.44,338200.0,21.1173,21.1247,21.0357,21.0876,338200.0
2009-12-16 14:30:00,28.44,28.44,28.39,28.44,80000.0,21.0876,21.0876,21.0505,21.0876,80000.0
2009-12-16 14:40:00,28.44,28.44,28.37,28.37,352800.0,21.0876,21.0876,21.0357,21.0357,352800.0
2009-12-16 14:50:00,28.36,28.38,28.33,28.36,111400.0,21.0283,21.0431,21.0061,21.0283,111400.0
2009-12-16 15:00:00,28.35,28.36,28.31,28.36,149200.0,21.0209,21.0283,20.9912,21.0283,149200.0
2009-12-16 15:10:00,28.35,28.38,28.33,28.38,98700.0,21.0209,21.0431,21.0061,21.0431,98700.0
2009-12-16 15:20:00,28.38,28.39,28.28,28.28,209600.0,21.0431,21.0505,20.969,20.969,209600.0
2009-12-16 15:30:00,28.28,28.34,28.28,28.34,501800.0,20.969,21.0135,20.969,21.0135,501800.0
2009-12-16 15:40:00,28.33,28.35,28.31,28.35,184600.0,21.0061,21.0209,20.9912,21.0209,184600.0
2009-12-16 15:50:00,28.35,28.36,28.33,28.35,696600.0,21.0209,21.0283,21.0061,21.0209,696600.0
2009-12-17 09:30:00,28.23,28.23,28.06,28.2,1077500.0,20.9319,20.9319,20.8059,20.9097,1077500.0
2009-12-17 09:40:00,28.2,28.2,28.12,28.13,246100.0,20.9097,20.9097,20.8503,20.8578,246100.0
2009-12-17 09:50:00,28.14,28.14,28.01,28.02,389800.0,20.8652,20.8652,20.7688,20.7762,389800.0
2009-12-17 10:00:00,28.02,28.09,28.01,28.07,353800.0,20.7762,20.8281,20.7688,20.8133,353800.0
2009-12-17 10:10:00,28.07,28.09,28.06,28.08,103500.0,20.8133,20.8281,20.8059,20.8207,103500.0
2009-12-17 10:20:00,28.09,28.13,28.08,28.1,148300.0,20.8281,20.8578,20.8207,20.8355,148300.0
2009-12-17 10:30:00,28.11,28.12,28.08,28.09,156900.0,20.8429,20.8503,20.8207,20.8281,156900.0
2009-12-17 10:40:00,28.1,28.15,28.08,28.15,366000.0,20.8355,20.8726,20.8207,20.8726,366000.0
2009-12-17 10:50:00,28.14,28.22,28.14,28.21,489800.0,20.8652,20.9245,20.8652,20.9171,489800.0
2009-12-17 11:00:00,28.2,28.24,28.17,28.17,275900.0,20.9097,20.9393,20.8874,20.8874,275900.0
2009-12-17 11:10:00,28.17,28.2,28.15,28.18,148700.0,20.8874,20.9097,20.8726,20.8948,148700.0
2009-12-17 11:20:00,28.19,28.22,28.16,28.17,119900.0,20.9023,20.9245,20.88,20.8874,119900.0
2009-12-17 11:30:00,28.17,28.17,28.12,28.15,89600.0,20.8874,20.8874,20.8503,20.8726,89600.0
2009-12-17 11:40:00,28.15,28.16,28.1,28.1,309800.0,20.8726,20.88,20.8355,20.8355,309800.0
2009-12-17 11:50:00,28.1,28.12,28.08,28.11,77500.0,20.8355,20.8503,20.8207,20.8429,77500.0
2009-12-17 12:00:00,28.11,28.12,28.08,28.12,59600.0,20.8429,20.8503,20.8207,20.8503,59600.0
2009-12-17 12:10:00,28.11,28.14,28.11,28.12,33000.0,20.8429,20.8652,20.8429,20.8503,33000.0
2009-12-17 12:20:00,28.11,28.13,28.08,28.09,41100.0,20.8429,20.8578,20.8207,20.8281,41100.0
2009-12-17 12:30:00,28.08,28.09,28.06,28.07,85100.0,20.8207,20.8281,20.8059,20.8133,85100.0
2009-12-17 12:40:00,28.07,28.08,28.0,28.01,176800.0,20.8133,20.8207,20.7614,20.7688,176800.0
2009-12-17 12:50:00,28.01,28.05,28.0,28.04,97500.0,20.7688,20.7984,20.7614,20.791,97500.0
2009-12-17 13:00:00,28.05,28.06,28.04,28.06,62100.0,20.7984,20.8059,20.791,20.8059,62100.0
2009-12-17 13:10:00,28.05,28.07,28.05,28.07,44700.0,20.7984,20.8133,20.7984,20.8133,44700.0
2009-12-17 13:20:00,28.07,28.09,28.05,28.08,75600.0,20.8133,20.8281,20.7984,20.8207,75600.0
2009-12-17 13:30:00,28.08,28.1,28.07,28.07,48100.0,20.8207,20.8355,20.8133,20.8133,48100.0
2009-12-17 13:40:00,28.08,28.08,28.04,28.04,214200.0,20.8207,20.8207,20.791,20.791,214200.0
2009-12-17 13:50:00,28.04,28.09,28.04,28.08,73900.0,20.791,20.8281,20.791,20.8207,73900.0
2009-12-17 14:00:00,28.08,28.11,28.07,28.1,77800.0,20.8207,20.8429,20.8133,20.8355,77800.0
2009-12-17 14:10:00,28.09,28.11,28.08,28.08,210400.0,20.8281,20.8429,20.8207,20.8207,210400.0
2009-12-17 14:20:00,28.09,28.13,28.08,28.11,78800.0,20.8281,20.8578,20.8207,20.8429,78800.0
2009-12-17 14:30:00,28.12,28.17,28.11,28.17,129100.0,20.8503,20.8874,20.8429,20.8874,129100.0
2009-12-17 14:40:00,28.17,28.17,28.11,28.12,71600.0,20.8874,20.8874,20.8429,20.8503,71600.0
2009-12-17 14:50:00,28.11,28.13,28.11,28.12,72900.0,20.8429,20.8578,20.8429,20.8503,72900.0
2009-12-17 15:00:00,28.13,28.15,28.11,28.15,94400.0,20.8578,20.8726,20.8429,20.8726,94400.0
2009-12-17 15:10:00,28.15,28.15,28.09,28.12,163000.0,20.8726,20.8726,20.8281,20.8503,163000.0
2009-12-17 15:20:00,28.12,28.12,28.09,28.1,92700.0,20.8503,20.8503,20.8281,20.8355,92700.0
2009-12-17 15:30:00,28.09,28.14,28.09,28.11,348600.0,20.8281,20.8652,20.8281,20.8429,348600.0
2009-12-17 15:40:00,28.1,28.14,28.07,28.09,412000.0,20.8355,20.8652,20.8133,20.8281,412000.0
2009-12-17 15:50:00,28.09,28.1,28.04,28.06,1232400.0,20.8281,20.8355,20.791,20.8059,1232400.0
2009-12-18 09:30:00,28.03,28.07,27.94,27.99,193800.0,20.9184,20.9482,20.8512,20.8885,193800.0
2009-12-18 09:40:00,28.0,28.05,27.97,28.0,252400.0,20.896,20.9333,20.8736,20.896,252400.0
2009-12-18 09:50:00,27.99,28.01,27.94,27.94,188000.0,20.8885,20.9034,20.8512,20.8512,188000.0
2009-12-18 10:00:00,27.95,27.98,27.92,27.97,275400.0,20.8587,20.881,20.8363,20.8736,275400.0
2009-12-18 10:10:00,27.97,28.0,27.95,27.97,124000.0,20.8736,20.896,20.8587,20.8736,124000.0
2009-12-18 10:20:00,27.96,27.97,27.9,27.93,218900.0,20.8661,20.8736,20.8213,20.8437,218900.0
2009-12-18 10:30:00,27.92,27.92,27.87,27.91,137200.0,20.8363,20.8363,20.799,20.8288,137200.0
2009-12-18 10:40:00,27.91,27.91,27.85,27.86,167700.0,20.8288,20.8288,20.784,20.7915,167700.0
2009-12-18 10:50:00,27.85,27.88,27.83,27.85,140100.0,20.784,20.8064,20.7691,20.784,140100.0
2009-12-18 11:00:00,27.86,27.87,27.78,27.78,277100.0,20.7915,20.799,20.7318,20.7318,277100.0
2009-12-18 11:10:00,27.78,27.8,27.7,27.76,226200.0,20.7318,20.7467,20.6721,20.7169,226200.0
2009-12-18 11:20:00,27.75,27.77,27.75,27.75,60300.0,20.7094,20.7243,20.7094,20.7094,60300.0
2009-12-18 11:30:00,27.75,27.76,27.68,27.69,75500.0,20.7094,20.7169,20.6572,20.6646,75500.0
2009-12-18 11:40:00,27.69,27.71,27.67,27.71,78000.0,20.6646,20.6795,20.6497,20.6795,78000.0
2009-12-18 11:50:00,27.71,27.76,27.7,27.75,225000.0,20.6795,20.7169,20.6721,20.7094,225000.0
2009-12-18 12:00:00,27.75,27.76,27.72,27.75,94600.0,20.7094,20.7169,20.687,20.7094,94600.0
2009-12-18 12:10:00,27.75,27.8,27.75,27.8,302900.0,20.7094,20.7467,20.7094,20.7467,302900.0
2009-12-18 12:20:00,27.8,27.82,27.79,27.8,90400.0,20.7467,20.7616,20.7393,20.7467,90400.0
2009-12-18 12:30:00,27.8,27.82,27.79,27.82,71600.0,20.7467,20.7616,20.7393,20.7616,71600.0
2009-12-18 12:40:00,27.81,27.82,27.79,27.81,100800.0,20.7542,20.7616,20.7393,20.7542,100800.0
2009-12-18 12:50:00,27.81,27.83,27.8,27.82,141100.0,20.7542,20.7691,20.7467,20.7616,141100.0
2009-12-18 13:00:00,27.82,27.84,27.81,27.84,341300.0,20.7616,20.7766,20.7542,20.7766,341300.0
2009-12-18 13:10:00,27.84,27.86,27.83,27.84,318400.0,20.7766,20.7915,20.7691,20.7766,318400.0
2009-12-18 13:20:00,27.85,27.88,27.83,27.86,334400.0,20.784,20.8064,20.7691,20.7915,334400.0
2009-12-18 13:30:00,27.87,27.87,27.84,27.86,192900.0,20.799,20.799,20.7766,20.7915,192900.0
2009-12-18 13:40:00,27.86,27.88,27.85,27.86,139800.0,20.7915,20.8064,20.784,20.7915,139800.0
2009-12-18 13:50:00,27.85,27.86,27.82,27.83,328200.0,20.784,20.7915,20.7616,20.7691,328200.0
2009-12-18 14:00:00,27.84,27.86,27.82,27.86,121900.0,20.7766,20.7915,20.7616,20.7915,121900.0
2009-12-18 14:10:00,27.86,27.86,27.82,27.83,112200.0,20.7915,20.7915,20.7616,20.7691,112200.0
2009-12-18 14:20:00,27.83,27.84,27.8,27.82,155200.0,20.7691,20.7766,20.7467,20.7616,155200.0
2009-12-18 14:30:00,27.81,27.82,27.8,27.82,95000.0,20.7542,20.7616,20.7467,20.7616,95000.0
2009-12-18 14:40:00,27.82,27.84,27.8,27.81,177900.0,20.7616,20.7766,20.7467,20.7542,177900.0
2009-12-18 14:50:00,27.81,27.83,27.8,27.82,63400.0,20.7542,20.7691,20.7467,20.7616,63400.0
2009-12-18 15:00:00,27.83,27.83,27.8,27.81,100800.0,20.7691,20.7691,20.7467,20.7542,100800.0
2009-12-18 15:10:00,27.8,27.82,27.79,27.82,208700.0,20.7467,20.7616,20.7393,20.7616,208700.0
2009-12-18 15:20:00,27.83,27.83,27.77,27.77,166300.0,20.7691,20.7691,20.7243,20.7243,166300.0
2009-12-18 15:30:00,27.77,27.78,27.75,27.76,144700.0,20.7243,20.7318,20.7094,20.7169,144700.0
2009-12-18 15:40:00,27.75,27.81,27.74,27.78,705700.0,20.7094,20.7542,20.7019,20.7318,705700.0
2009-12-18 15:50:00,27.78,27.84,27.78,27.84,673900.0,20.7318,20.7766,20.7318,20.7766,673900.0
2009-12-21 09:30:00,28.05,28.14,28.0,28.07,382600.0,20.9333,21.0005,20.896,20.9482,382600.0
2009-12-21 09:40:00,28.07,28.1,28.06,28.08,76800.0,20.9482,20.9706,20.9407,20.9557,76800.0
2009-12-21 09:50:00,28.06,28.06,28.03,28.03,107400.0,20.9407,20.9407,20.9184,20.9184,107400.0
2009-12-21 10:00:00,28.04,28.1,28.03,28.07,123300.0,20.9258,20.9706,20.9184,20.9482,123300.0
2009-12-21 10:10:00,28.08,28.12,28.08,28.12,112900.0,20.9557,20.9855,20.9557,20.9855,112900.0
2009-12-21 10:20:00,28.11,28.12,28.07,28.07,113600.0,20.9781,20.9855,20.9482,20.9482,113600.0
2009-12-21 10:30:00,28.07,28.1,28.07,28.09,83100.0,20.9482,20.9706,20.9482,20.9631,83100.0
2009-12-21 10:40:00,28.08,28.1,28.03,28.06,187000.0,20.9557,20.9706,20.9184,20.9407,187000.0
2009-12-21 10:50:00,28.06,28.06,28.02,28.02,56200.0,20.9407,20.9407,20.9109,20.9109,56200.0
2009-12-21 11:00:00,28.03,28.07,28.02,28.06,92800.0,20.9184,20.9482,20.9109,20.9407,92800.0
2009-12-21 11:10:00,28.06,28.08,28.06,28.08,85800.0,20.9407,20.9557,20.9407,20.9557,85800.0
2009-12-21 11:20:00,28.08,28.08,28.04,28.04,64400.0,20.9557,20.9557,20.9258,20.9258,64400.0
2009-12-21 11:30:00,28.03,28.08,28.03,28.07,31200.0,20.9184,20.9557,20.9184,20.9482,31200.0
2009-12-21 11:40:00,28.07,28.09,28.07,28.08,26600.0,20.9482,20.9631,20.9482,20.9557,26600.0
2009-12-21 11:50:00,28.08,28.1,28.08,28.09,29400.0,20.9557,20.9706,20.9557,20.9631,29400.0
2009-12-21 12:00:00,28.08,28.13,28.08,28.11,33100.0,20.9557,20.993,20.9557,20.9781,33100.0
2009-12-21 12:10:00,28.11,28.12,28.1,28.11,37700.0,20.9781,20.9855,20.9706,20.9781,37700.0
2009-12-21 12:20:00,28.11,28.12,28.09,28.09,46900.0,20.9781,20.9855,20.9631,20.9631,46900.0
2009-12-21 12:30:00,28.09,28.1,28.07,28.08,97300.0,20.9631,20.9706,20.9482,20.9557,97300.0
2009-12-21 12:40:00,28.07,28.09,28.05,28.06,73300.0,20.9482,20.9631,20.9333,20.9407,73300.0
2009-12-21 12:50:00,28.04,28.08,28.04,28.06,82400.0,20.9258,20.9557,20.9258,20.9407,82400.0
2009-12-21 13:00:00,28.07,28.07,28.05,28.06,84600.0,20.9482,20.9482,20.9333,20.9407,84600.0
2009-12-21 13:10:00,28.06,28.06,28.02,28.03,90800.0,20.9407,20.9407,20.9109,20.9184,90800.0
2009-12-21 13:20:00,28.02,28.05,28.02,28.04,27400.0,20.9109,20.9333,20.9109,20.9258,27400.0
2009-12-21 13:30:00,28.05,28.05,28.04,28.04,74900.0,20.9333,20.9333,20.9258,20.9258,74900.0
2009-12-21 13:40:00,28.05,28.07,28.03,28.06,883700.0,20.9333,20.9482,20.9184,20.9407,883700.0
2009-12-21 13:50:00,28.06,28.08,28.04,28.06,1458500.0,20.9407,20.9557,20.9258,20.9407,1458500.0
2009-12-21 14:00:00,28.06,28.07,28.04,28.06,483100.0,20.9407,20.9482,20.9258,20.9407,483100.0
2009-12-21 14:10:00,28.06,28.09,28.05,28.08,315800.0,20.9407,20.9631,20.9333,20.9557,315800.0
2009-12-21 14:20:00,28.06,28.08,28.06,28.07,116300.0,20.9407,20.9557,20.9407,20.9482,116300.0
2009-12-21 14:30:00,28.07,28.07,28.05,28.05,182800.0,20.9482,20.9482,20.9333,20.9333,182800.0
2009-12-21 14:40:00,28.05,28.07,28.04,28.06,264800.0,20.9333,20.9482,20.9258,20.9407,264800.0
2009-12-21 14:50:00,28.06,28.07,28.05,28.06,442200.0,20.9407,20.9482,20.9333,20.9407,442200.0
2009-12-21 15:00:00,28.06,28.06,28.02,28.03,462000.0,20.9407,20.9407,20.9109,20.9184,462000.0
2009-12-21 15:10:00,28.02,28.03,27.97,27.99,392300.0,20.9109,20.9184,20.8736,20.8885,392300.0
2009-12-21 15:20:00,27.99,28.02,27.99,28.01,255300.0,20.8885,20.9109,20.8885,20.9034,255300.0
2009-12-21 15:30:00,28.01,28.03,28.01,28.03,285400.0,20.9034,20.9184,20.9034,20.9184,285400.0
2009-12-21 15:40:00,28.03,28.04,28.01,28.02,285700.0,20.9184,20.9258,20.9034,20.9109,285700.0
2009-12-21 15:50:00,28.02,28.05,28.01,28.05,504900.0,20.9109,20.9333,20.9034,20.9333,504900.0
2009-12-22 09:30:00,28.07,28.19,28.03,28.15,168500.0,20.9482,21.0378,20.9184,21.0079,168500.0
2009-12-22 09:40:00,28.15,28.17,28.08,28.12,220700.0,21.0079,21.0228,20.9557,20.9855,220700.0
2009-12-22 09:50:00,28.12,28.15,28.1,28.1,90000.0,20.9855,21.0079,20.9706,20.9706,90000.0
2009-12-22 10:00:00,28.11,28.23,28.1,28.23,249800.0,20.9781,21.0676,20.9706,21.0676,249800.0
2009-12-22 10:10:00,28.23,28.24,28.2,28.21,243700.0,21.0676,21.0751,21.0452,21.0527,243700.0
2009-12-22 10:20:00,28.21,28.22,28.17,28.18,119800.0,21.0527,21.0602,21.0228,21.0303,119800.0
2009-12-22 10:30:00,28.18,28.18,28.15,28.15,85700.0,21.0303,21.0303,21.0079,21.0079,85700.0
2009-12-22 10:40:00,28.16,28.16,28.1,28.11,278500.0,21.0154,21.0154,20.9706,20.9781,278500.0
2009-12-22 10:50:00,28.1,28.11,28.09,28.1,66400.0,20.9706,20.9781,20.9631,20.9706,66400.0
2009-12-22 11:00:00,28.09,28.1,28.06,28.08,133000.0,20.9631,20.9706,20.9407,20.9557,133000.0
2009-12-22 11:10:00,28.08,28.09,28.07,28.07,57900.0,20.9557,20.9631,20.9482,20.9482,57900.0
2009-12-22 11:20:00,28.07,28.08,28.05,28.05,91700.0,20.9482,20.9557,20.9333,20.9333,91700.0
2009-12-22 11:30:00,28.05,28.06,28.02,28.04,96500.0,20.9333,20.9407,20.9109,20.9258,96500.0
2009-12-22 11:40:00,28.04,28.06,28.04,28.04,98500.0,20.9258,20.9407,20.9258,20.9258,98500.0
2009-12-22 11:50:00,28.04,28.05,28.03,28.04,57400.0,20.9258,20.9333,20.9184,20.9258,57400.0
2009-12-22 12:00:00,28.05,28.06,28.04,28.06,76800.0,20.9333,20.9407,20.9258,20.9407,76800.0
2009-12-22 12:10:00,28.06,28.06,28.05,28.06,22100.0,20.9407,20.9407,20.9333,20.9407,22100.0
2009-12-22 12:20:00,28.06,28.06,28.04,28.04,23700.0,20.9407,20.9407,20.9258,20.9258,23700.0
2009-12-22 12:30:00,28.05,28.07,28.04,28.05,54500.0,20.9333,20.9482,20.9258,20.9333,54500.0
2009-12-22 12:40:00,28.05,28.06,28.03,28.05,60800.0,20.9333,20.9407,20.9184,20.9333,60800.0
2009-12-22 12:50:00,28.06,28.08,28.04,28.06,64300.0,20.9407,20.9557,20.9258,20.9407,64300.0
2009-12-22 13:00:00,28.07,28.11,28.06,28.1,90600.0,20.9482,20.9781,20.9407,20.9706,90600.0
2009-12-22 13:10:00,28.11,28.11,28.08,28.08,48300.0,20.9781,20.9781,20.9557,20.9557,48300.0
2009-12-22 13:20:00,28.09,28.09,28.08,28.08,69400.0,20.9631,20.9631,20.9557,20.9557,69400.0
2009-12-22 13:30:00,28.08,28.1,28.07,28.09,221900.0,20.9557,20.9706,20.9482,20.9631,221900.0
2009-12-22 13:40:00,28.09,28.1,28.08,28.08,115400.0,20.9631,20.9706,20.9557,20.9557,115400.0
2009-12-22 13:50:00,28.08,28.11,28.08,28.11,96600.0,20.9557,20.9781,20.9557,20.9781,96600.0
2009-12-22 14:00:00,28.11,28.11,28.08,28.09,166200.0,20.9781,20.9781,20.9557,20.9631,166200.0
2009-12-22 14:10:00,28.1,28.11,28.08,28.09,98200.0,20.9706,20.9781,20.9557,20.9631,98200.0
2009-12-22 14:20:00,28.09,28.09,28.07,28.08,220400.0,20.9631,20.9631,20.9482,20.9557,220400.0
2009-12-22 14:30:00,28.08,28.09,28.08,28.08,124500.0,20.9557,20.9631,20.9557,20.9557,124500.0
2009-12-22 14:40:00,28.08,28.09,28.07,28.07,214100.0,20.9557,20.9631,20.9482,20.9482,214100.0
2009-12-22 14:50:00,28.07,28.08,28.06,28.06,358900.0,20.9482,20.9557,20.9407,20.9407,358900.0
2009-12-22 15:00:00,28.07,28.07,28.04,28.05,107500.0,20.9482,20.9482,20.9258,20.9333,107500.0
2009-12-22 15:10:00,28.04,28.07,28.04,28.05,79100.0,20.9258,20.9482,20.9258,20.9333,79100.0
2009-12-22 15:20:00,28.05,28.07,28.05,28.05,38800.0,20.9333,20.9482,20.9333,20.9333,38800.0
2009-12-22 15:30:00,28.06,28.08,28.05,28.06,83900.0,20.9407,20.9557,20.9333,20.9407,83900.0
2009-12-22 15:40:00,28.07,28.07,28.04,28.07,295100.0,20.9482,20.9482,20.9258,20.9482,295100.0
2009-12-22 15:50:00,28.07,28.09,28.05,28.09,558000.0,20.9482,20.9631,20.9333,20.9631,558000.0
2009-12-23 09:30:00,28.1,28.18,28.03,28.16,243000.0,20.9706,21.0303,20.9184,21.0154,243000.0
2009-12-23 09:40:00,28.17,28.17,28.08,28.11,94600.0,21.0228,21.0228,20.9557,20.9781,94600.0
2009-12-23 09:50:00,28.1,28.11,28.06,28.07,171400.0,20.9706,20.9781,20.9407,20.9482,171400.0
2009-12-23 10:00:00,28.06,28.07,27.99,28.01,406200.0,20.9407,20.9482,20.8885,20.9034,406200.0
2009-12-23 10:10:00,28.02,28.05,28.0,28.02,36500.0,20.9109,20.9333,20.896,20.9109,36500.0
2009-12-23 10:20:00,28.01,28.03,27.98,28.0,73800.0,20.9034,20.9184,20.881,20.896,73800.0
2009-12-23 10:30:00,28.0,28.02,27.98,28.0,95600.0,20.896,20.9109,20.881,20.896,95600.0
2009-12-23 10:40:00,28.01,28.01,27.99,28.0,107200.0,20.9034,20.9034,20.8885,20.896,107200.0
2009-12-23 10:50:00,28.0,28.02,27.99,28.02,77300.0,20.896,20.9109,20.8885,20.9109,77300.0
2009-12-23 11:00:00,28.02,28.05,28.01,28.05,53400.0,20.9109,20.9333,20.9034,20.9333,53400.0
2009-12-23 11:10:00,28.04,28.07,28.04,28.07,52500.0,20.9258,20.9482,20.9258,20.9482,52500.0
2009-12-23 11:20:00,28.06,28.09,28.06,28.08,41800.0,20.9407,20.9631,20.9407,20.9557,41800.0
2009-12-23 11:30:00,28.08,28.09,28.07,28.08,34400.0,20.9557,20.9631,20.9482,20.9557,34400.0
2009-12-23 11:40:00,28.09,28.1,28.07,28.09,44700.0,20.9631,20.9706,20.9482,20.9631,44700.0
2009-12-23 11:50:00,28.09,28.11,28.08,28.1,33300.0,20.9631,20.9781,20.9557,20.9706,33300.0
2009-12-23 12:00:00,28.1,28.11,28.08,28.08,23800.0,20.9706,20.9781,20.9557,20.9557,23800.0
2009-12-23 12:10:00,28.08,28.09,28.07,28.09,32400.0,20.9557,20.9631,20.9482,20.9631,32400.0
2009-12-23 12:20:00,28.09,28.1,28.08,28.09,18600.0,20.9631,20.9706,20.9557,20.9631,18600.0
2009-12-23 12:30:00,28.09,28.09,28.08,28.08,65600.0,20.9631,20.9631,20.9557,20.9557,65600.0
2009-12-23 12:40:00,28.08,28.1,28.08,28.08,24900.0,20.9557,20.9706,20.9557,20.9557,24900.0
2009-12-23 12:50:00,28.09,28.11,28.05,28.1,58100.0,20.9631,20.9781,20.9333,20.9706,58100.0
2009-12-23 13:00:00,28.09,28.1,28.07,28.07,14400.0,20.9631,20.9706,20.9482,20.9482,14400.0
2009-12-23 13:10:00,28.07,28.08,28.07,28.08,37100.0,20.9482,20.9557,20.9482,20.9557,37100.0
2009-12-23 13:20:00,28.08,28.1,28.08,28.09,37700.0,20.9557,20.9706,20.9557,20.9631,37700.0
2009-12-23 13:30:00,28.1,28.11,28.09,28.1,42800.0,20.9706,20.9781,20.9631,20.9706,42800.0
2009-12-23 13:40:00,28.1,28.15,28.1,28.13,40500.0,20.9706,21.0079,20.9706,20.993,40500.0
2009-12-23 13:50:00,28.13,28.13,28.11,28.12,140000.0,20.993,20.993,20.9781,20.9855,140000.0
2009-12-23 14:00:00,28.12,28.13,28.11,28.13,26300.0,20.9855,20.993,20.9781,20.993,26300.0
2009-12-23 14:10:00,28.13,28.15,28.12,28.14,37900.0,20.993,21.0079,20.9855,21.0005,37900.0
2009-12-23 14:20:00,28.14,28.15,28.13,28.13,21500.0,21.0005,21.0079,20.993,20.993,21500.0
2009-12-23 14:30:00,28.14,28.16,28.13,28.15,36100.0,21.0005,21.0154,20.993,21.0079,36100.0
2009-12-23 14:40:00,28.15,28.16,28.14,28.16,5100.0,21.0079,21.0154,21.0005,21.0154,5100.0
2009-12-23 14:50:00,28.15,28.16,28.14,28.14,20300.0,21.0079,21.0154,21.0005,21.0005,20300.0
2009-12-23 15:00:00,28.15,28.15,28.13,28.13,45100.0,21.0079,21.0079,20.993,20.993,45100.0
2009-12-23 15:10:00,28.14,28.15,28.13,28.14,24700.0,21.0005,21.0079,20.993,21.0005,24700.0
2009-12-23 15:20:00,28.15,28.15,28.11,28.11,22100.0,21.0079,21.0079,20.9781,20.9781,22100.0
2009-12-23 15:30:00,28.11,28.12,28.08,28.1,105700.0,20.9781,20.9855,20.9557,20.9706,105700.0
2009-12-23 15:40:00,28.09,28.12,28.09,28.1,96800.0,20.9631,20.9855,20.9631,20.9706,96800.0
2009-12-23 15:50:00,28.09,28.13,28.09,28.1,287700.0,20.9631,20.993,20.9631,20.9706,287700.0
2009-12-24 09:30:00,28.25,28.25,28.17,28.23,107600.0,21.0825,21.0825,21.0228,21.0676,107600.0
2009-12-24 09:40:00,28.23,28.24,28.21,28.23,65400.0,21.0676,21.0751,21.0527,21.0676,65400.0
2009-12-24 09:50:00,28.23,28.26,28.22,28.25,121100.0,21.0676,21.09,21.0602,21.0825,121100.0
2009-12-24 10:00:00,28.25,28.31,28.25,28.29,95500.0,21.0825,21.1273,21.0825,21.1124,95500.0
2009-12-24 10:10:00,28.29,28.29,28.27,28.28,78700.0,21.1124,21.1124,21.0975,21.1049,78700.0
2009-12-24 10:20:00,28.28,28.29,28.26,28.26,43400.0,21.1049,21.1124,21.09,21.09,43400.0
2009-12-24 10:30:00,28.27,28.27,28.25,28.26,10300.0,21.0975,21.0975,21.0825,21.09,10300.0
2009-12-24 10:40:00,28.26,28.27,28.26,28.26,15800.0,21.09,21.0975,21.09,21.09,15800.0
2009-12-24 10:50:00,28.26,28.28,28.26,28.28,52100.0,21.09,21.1049,21.09,21.1049,52100.0
2009-12-24 11:00:00,28.28,28.28,28.26,28.26,29900.0,21.1049,21.1049,21.09,21.09,29900.0
2009-12-24 11:10:00,28.26,28.27,28.25,28.27,35600.0,21.09,21.0975,21.0825,21.0975,35600.0
2009-12-24 11:20:00,28.26,28.28,28.25,28.26,68100.0,21.09,21.1049,21.0825,21.09,68100.0
2009-12-24 11:30:00,28.25,28.26,28.25,28.25,10700.0,21.0825,21.09,21.0825,21.0825,10700.0
2009-12-24 11:40:00,28.26,28.26,28.25,28.26,28400.0,21.09,21.09,21.0825,21.09,28400.0
2009-12-24 11:50:00,28.26,28.26,28.24,28.24,15000.0,21.09,21.09,21.0751,21.0751,15000.0
2009-12-24 12:00:00,28.24,28.25,28.23,28.24,12200.0,21.0751,21.0825,21.0676,21.0751,12200.0
2009-12-24 12:10:00,28.23,28.25,28.23,28.24,17200.0,21.0676,21.0825,21.0676,21.0751,17200.0
2009-12-24 12:20:00,28.24,28.24,28.22,28.23,38300.0,21.0751,21.0751,21.0602,21.0676,38300.0
2009-12-24 12:30:00,28.23,28.24,28.23,28.23,21800.0,21.0676,21.0751,21.0676,21.0676,21800.0
2009-12-24 12:40:00,28.23,28.24,28.22,28.23,77000.0,21.0676,21.0751,21.0602,21.0676,77000.0
2009-12-24 12:50:00,28.23,28.24,28.22,28.24,247900.0,21.0676,21.0751,21.0602,21.0751,247900.0
2009-12-28 09:30:00,28.3,28.3,28.24,28.27,64600.0,21.1199,21.1199,21.0751,21.0975,64600.0
2009-12-28 09:40:00,28.27,28.28,28.24,28.24,33500.0,21.0975,21.1049,21.0751,21.0751,33500.0
2009-12-28 09:50:00,28.24,28.25,28.23,28.23,22000.0,21.0751,21.0825,21.0676,21.0676,22000.0
2009-12-28 10:00:00,28.23,28.23,28.21,28.21,43500.0,21.0676,21.0676,21.0527,21.0527,43500.0
2009-12-28 10:10:00,28.22,28.22,28.16,28.18,97200.0,21.0602,21.0602,21.0154,21.0303,97200.0
2009-12-28 10:20:00,28.17,28.19,28.15,28.19,33600.0,21.0228,21.0378,21.0079,21.0378,33600.0
2009-12-28 10:30:00,28.19,28.21,28.18,28.19,29800.0,21.0378,21.0527,21.0303,21.0378,29800.0
2009-12-28 10:40:00,28.18,28.19,28.18,28.19,12900.0,21.0303,21.0378,21.0303,21.0378,12900.0
2009-12-28 10:50:00,28.19,28.2,28.18,28.2,11600.0,21.0378,21.0452,21.0303,21.0452,11600.0
2009-12-28 11:00:00,28.2,28.21,28.19,28.21,11800.0,21.0452,21.0527,21.0378,21.0527,11800.0
2009-12-28 11:10:00,28.2,28.22,28.2,28.21,37600.0,21.0452,21.0602,21.0452,21.0527,37600.0
2009-12-28 11:20:00,28.2,28.21,28.2,28.21,36700.0,21.0452,21.0527,21.0452,21.0527,36700.0
2009-12-28 11:30:00,28.21,28.22,28.2,28.21,90600.0,21.0527,21.0602,21.0452,21.0527,90600.0
2009-12-28 11:40:00,28.21,28.21,28.19,28.2,24600.0,21.0527,21.0527,21.0378,21.0452,24600.0
2009-12-28 11:50:00,28.19,28.2,28.17,28.18,47800.0,21.0378,21.0452,21.0228,21.0303,47800.0
2009-12-28 12:00:00,28.17,28.18,28.16,28.17,20800.0,21.0228,21.0303,21.0154,21.0228,20800.0
2009-12-28 12:10:00,28.17,28.18,28.16,28.17,28700.0,21.0228,21.0303,21.0154,21.0228,28700.0
2009-12-28 12:20:00,28.17,28.18,28.17,28.18,3500.0,21.0228,21.0303,21.0228,21.0303,3500.0
2009-12-28 12:30:00,28.18,28.18,28.16,28.16,34600.0,21.0303,21.0303,21.0154,21.0154,34600.0
2009-12-28 12:40:00,28.17,28.17,28.16,28.17,12100.0,21.0228,21.0228,21.0154,21.0228,12100.0
2009-12-28 12:50:00,28.16,28.18,28.16,28.18,12800.0,21.0154,21.0303,21.0154,21.0303,12800.0
2009-12-28 13:00:00,28.17,28.18,28.17,28.18,8700.0,21.0228,21.0303,21.0228,21.0303,8700.0
2009-12-28 13:10:00,28.17,28.18,28.17,28.18,12900.0,21.0228,21.0303,21.0228,21.0303,12900.0
2009-12-28 13:20:00,28.17,28.19,28.17,28.19,19300.0,21.0228,21.0378,21.0228,21.0378,19300.0
2009-12-28 13:30:00,28.19,28.19,28.15,28.16,46100.0,21.0378,21.0378,21.0079,21.0154,46100.0
2009-12-28 13:40:00,28.16,28.16,28.15,28.15,6800.0,21.0154,21.0154,21.0079,21.0079,6800.0
2009-12-28 13:50:00,28.15,28.17,28.15,28.17,21400.0,21.0079,21.0228,21.0079,21.0228,21400.0
2009-12-28 14:00:00,28.17,28.17,28.12,28.13,43900.0,21.0228,21.0228,20.9855,20.993,43900.0
2009-12-28 14:10:00,28.13,28.13,28.1,28.11,60100.0,20.993,20.993,20.9706,20.9781,60100.0
2009-12-28 14:20:00,28.1,28.12,28.1,28.12,30300.0,20.9706,20.9855,20.9706,20.9855,30300.0
2009-12-28 14:30:00,28.11,28.13,28.11,28.11,74500.0,20.9781,20.993,20.9781,20.9781,74500.0
2009-12-28 14:40:00,28.11,28.12,28.09,28.11,67000.0,20.9781,20.9855,20.9631,20.9781,67000.0
2009-12-28 14:50:00,28.1,28.12,28.1,28.12,29200.0,20.9706,20.9855,20.9706,20.9855,29200.0
2009-12-28 15:00:00,28.11,28.14,28.11,28.14,81600.0,20.9781,21.0005,20.9781,21.0005,81600.0
2009-12-28 15:10:00,28.14,28.14,28.13,28.14,29400.0,21.0005,21.0005,20.993,21.0005,29400.0
2009-12-28 15:20:00,28.13,28.14,28.1,28.12,105800.0,20.993,21.0005,20.9706,20.9855,105800.0
2009-12-28 15:30:00,28.11,28.14,28.11,28.13,268600.0,20.9781,21.0005,20.9781,20.993,268600.0
2009-12-28 15:40:00,28.14,28.17,28.13,28.16,127900.0,21.0005,21.0228,20.993,21.0154,127900.0
2009-12-28 15:50:00,28.15,28.21,28.14,28.21,291600.0,21.0079,21.0527,21.0005,21.0527,291600.0
2009-12-29 09:30:00,28.33,28.33,28.26,28.27,90800.0,21.1422,21.1422,21.09,21.0975,90800.0
2009-12-29 09:40:00,28.28,28.3,28.26,28.28,56700.0,21.1049,21.1199,21.09,21.1049,56700.0
2009-12-29 09:50:00,28.28,28.29,28.26,28.29,63300.0,21.1049,21.1124,21.09,21.1124,63300.0
2009-12-29 10:00:00,28.29,28.29,28.26,28.27,119200.0,21.1124,21.1124,21.09,21.0975,119200.0
2009-12-29 10:10:00,28.27,28.3,28.27,28.3,90700.0,21.0975,21.1199,21.0975,21.1199,90700.0
2009-12-29 10:20:00,28.3,28.31,28.28,28.3,144200.0,21.1199,21.1273,21.1049,21.1199,144200.0
2009-12-29 10:30:00,28.3,28.3,28.28,28.28,49300.0,21.1199,21.1199,21.1049,21.1049,49300.0
2009-12-29 10:40:00,28.27,28.29,28.27,28.28,43900.0,21.0975,21.1124,21.0975,21.1049,43900.0
2009-12-29 10:50:00,28.28,28.29,28.27,28.29,34800.0,21.1049,21.1124,21.0975,21.1124,34800.0
2009-12-29 11:00:00,28.28,28.29,28.27,28.28,118400.0,21.1049,21.1124,21.0975,21.1049,118400.0
2009-12-29 11:10:00,28.28,28.29,28.26,28.26,58000.0,21.1049,21.1124,21.09,21.09,58000.0
2009-12-29 11:20:00,28.27,28.28,28.25,28.25,87300.0,21.0975,21.1049,21.0825,21.0825,87300.0
2009-12-29 11:30:00,28.25,28.28,28.25,28.25,183000.0,21.0825,21.1049,21.0825,21.0825,183000.0
2009-12-29 11:40:00,28.25,28.26,28.25,28.25,22800.0,21.0825,21.09,21.0825,21.0825,22800.0
2009-12-29 11:50:00,28.26,28.27,28.25,28.27,46800.0,21.09,21.0975,21.0825,21.0975,46800.0
2009-12-29 12:00:00,28.26,28.27,28.26,28.26,23300.0,21.09,21.0975,21.09,21.09,23300.0
2009-12-29 12:10:00,28.26,28.27,28.26,28.26,22700.0,21.09,21.0975,21.09,21.09,22700.0
2009-12-29 12:20:00,28.26,28.27,28.24,28.25,88500.0,21.09,21.0975,21.0751,21.0825,88500.0
2009-12-29 12:30:00,28.25,28.26,28.24,28.26,26100.0,21.0825,21.09,21.0751,21.09,26100.0
2009-12-29 12:40:00,28.26,28.29,28.25,28.27,23100.0,21.09,21.1124,21.0825,21.0975,23100.0
2009-12-29 12:50:00,28.27,28.28,28.26,28.26,40100.0,21.0975,21.1049,21.09,21.09,40100.0
2009-12-29 13:00:00,28.26,28.27,28.25,28.26,12300.0,21.09,21.0975,21.0825,21.09,12300.0
2009-12-29 13:10:00,28.27,28.27,28.25,28.25,18300.0,21.0975,21.0975,21.0825,21.0825,18300.0
2009-12-29 13:20:00,28.26,28.27,28.25,28.27,75200.0,21.09,21.0975,21.0825,21.0975,75200.0
2009-12-29 13:30:00,28.26,28.28,28.25,28.28,27500.0,21.09,21.1049,21.0825,21.1049,27500.0
2009-12-29 13:40:00,28.28,28.28,28.27,28.28,60900.0,21.1049,21.1049,21.0975,21.1049,60900.0
2009-12-29 13:50:00,28.28,28.28,28.27,28.28,10400.0,21.1049,21.1049,21.0975,21.1049,10400.0
2009-12-29 14:00:00,28.28,28.29,28.27,28.29,45800.0,21.1049,21.1124,21.0975,21.1124,45800.0
2009-12-29 14:10:00,28.28,28.29,28.27,28.28,49400.0,21.1049,21.1124,21.0975,21.1049,49400.0
2009-12-29 14:20:00,28.28,28.3,28.27,28.29,38400.0,21.1049,21.1199,21.0975,21.1124,38400.0
2009-12-29 14:30:00,28.29,28.29,28.28,28.28,17100.0,21.1124,21.1124,21.1049,21.1049,17100.0
2009-12-29 14:40:00,28.29,28.3,28.28,28.3,50900.0,21.1124,21.1199,21.1049,21.1199,50900.0
2009-12-29 14:50:00,28.29,28.3,28.26,28.28,94800.0,21.1124,21.1199,21.09,21.1049,94800.0
2009-12-29 15:00:00,28.28,28.32,28.27,28.31,150800.0,21.1049,21.1348,21.0975,21.1273,150800.0
2009-12-29 15:10:00,28.31,28.32,28.3,28.32,86800.0,21.1273,21.1348,21.1199,21.1348,86800.0
2009-12-29 15:20:00,28.32,28.33,28.29,28.3,103700.0,21.1348,21.1422,21.1124,21.1199,103700.0
2009-12-29 15:30:00,28.31,28.31,28.29,28.29,57300.0,21.1273,21.1273,21.1124,21.1124,57300.0
2009-12-29 15:40:00,28.3,28.3,28.27,28.3,137300.0,21.1199,21.1199,21.0975,21.1199,137300.0
2009-12-29 15:50:00,28.3,28.3,28.25,28.25,286500.0,21.1199,21.1199,21.0825,21.0825,286500.0
2009-12-30 09:30:00,28.12,28.17,28.1,28.13,319000.0,20.9855,21.0228,20.9706,20.993,319000.0
2009-12-30 09:40:00,28.13,28.22,28.13,28.19,258500.0,20.993,21.0602,20.993,21.0378,258500.0
2009-12-30 09:50:00,28.19,28.23,28.18,28.21,150500.0,21.0378,21.0676,21.0303,21.0527,150500.0
2009-12-30 10:00:00,28.21,28.25,28.21,28.24,110300.0,21.0527,21.0825,21.0527,21.0751,110300.0
2009-12-30 10:10:00,28.24,28.24,28.18,28.2,134900.0,21.0751,21.0751,21.0303,21.0452,134900.0
2009-12-30 10:20:00,28.2,28.22,28.19,28.21,35500.0,21.0452,21.0602,21.0378,21.0527,35500.0
2009-12-30 10:30:00,28.21,28.22,28.16,28.16,74600.0,21.0527,21.0602,21.0154,21.0154,74600.0
2009-12-30 10:40:00,28.15,28.18,28.14,28.17,592000.0,21.0079,21.0303,21.0005,21.0228,592000.0
2009-12-30 10:50:00,28.17,28.18,28.16,28.17,73000.0,21.0228,21.0303,21.0154,21.0228,73000.0
2009-12-30 11:00:00,28.17,28.25,28.15,28.17,646100.0,21.0228,21.0825,21.0079,21.0228,646100.0
2009-12-30 11:10:00,28.17,28.19,28.16,28.16,53200.0,21.0228,21.0378,21.0154,21.0154,53200.0
2009-12-30 11:20:00,28.16,28.17,28.13,28.14,33000.0,21.0154,21.0228,20.993,21.0005,33000.0
2009-12-30 11:30:00,28.14,28.15,28.13,28.15,137600.0,21.0005,21.0079,20.993,21.0079,137600.0
2009-12-30 11:40:00,28.15,28.17,28.14,28.17,31300.0,21.0079,21.0228,21.0005,21.0228,31300.0
2009-12-30 11:50:00,28.17,28.19,28.16,28.17,70400.0,21.0228,21.0378,21.0154,21.0228,70400.0
2009-12-30 12:00:00,28.17,28.19,28.17,28.19,19500.0,21.0228,21.0378,21.0228,21.0378,19500.0
2009-12-30 12:10:00,28.18,28.19,28.17,28.18,36100.0,21.0303,21.0378,21.0228,21.0303,36100.0
2009-12-30 12:20:00,28.18,28.19,28.17,28.18,36700.0,21.0303,21.0378,21.0228,21.0303,36700.0
2009-12-30 12:30:00,28.19,28.19,28.16,28.16,26900.0,21.0378,21.0378,21.0154,21.0154,26900.0
2009-12-30 12:40:00,28.17,28.17,28.15,28.16,11000.0,21.0228,21.0228,21.0079,21.0154,11000.0
2009-12-30 12:50:00,28.15,28.16,28.14,28.16,17900.0,21.0079,21.0154,21.0005,21.0154,17900.0
2009-12-30 13:00:00,28.16,28.18,28.14,28.14,106500.0,21.0154,21.0303,21.0005,21.0005,106500.0
2009-12-30 13:10:00,28.15,28.15,28.13,28.13,91700.0,21.0079,21.0079,20.993,20.993,91700.0
2009-12-30 13:20:00,28.13,28.15,28.13,28.14,31500.0,20.993,21.0079,20.993,21.0005,31500.0
2009-12-30 13:30:00,28.14,28.14,28.11,28.12,42000.0,21.0005,21.0005,20.9781,20.9855,42000.0
2009-12-30 13:40:00,28.12,28.15,28.11,28.15,30800.0,20.9855,21.0079,20.9781,21.0079,30800.0
2009-12-30 13:50:00,28.15,28.15,28.11,28.12,23400.0,21.0079,21.0079,20.9781,20.9855,23400.0
2009-12-30 14:00:00,28.11,28.14,28.11,28.14,88000.0,20.9781,21.0005,20.9781,21.0005,88000.0
2009-12-30 14:10:00,28.14,28.14,28.13,28.13,104600.0,21.0005,21.0005,20.993,20.993,104600.0
2009-12-30 14:20:00,28.14,28.15,28.13,28.13,50100.0,21.0005,21.0079,20.993,20.993,50100.0
2009-12-30 14:30:00,28.14,28.16,28.14,28.14,82100.0,21.0005,21.0154,21.0005,21.0005,82100.0
2009-12-30 14:40:00,28.14,28.16,28.14,28.16,48600.0,21.0005,21.0154,21.0005,21.0154,48600.0
2009-12-30 14:50:00,28.17,28.17,28.16,28.16,41700.0,21.0228,21.0228,21.0154,21.0154,41700.0
2009-12-30 15:00:00,28.16,28.16,28.12,28.15,100200.0,21.0154,21.0154,20.9855,21.0079,100200.0
2009-12-30 15:10:00,28.14,28.14,28.13,28.13,98100.0,21.0005,21.0005,20.993,20.993,98100.0
2009-12-30 15:20:00,28.13,28.14,28.13,28.14,21900.0,20.993,21.0005,20.993,21.0005,21900.0
2009-12-30 15:30:00,28.14,28.16,28.13,28.15,72200.0,21.0005,21.0154,20.993,21.0079,72200.0
2009-12-30 15:40:00,28.14,28.18,28.14,28.18,575900.0,21.0005,21.0303,21.0005,21.0303,575900.0
2009-12-30 15:50:00,28.18,28.18,28.16,28.16,833100.0,21.0303,21.0303,21.0154,21.0154,833100.0
2009-12-31 09:30:00,28.23,28.24,28.17,28.18,98500.0,21.0676,21.0751,21.0228,21.0303,98500.0
2009-12-31 09:40:00,28.17,28.18,28.15,28.16,66800.0,21.0228,21.0303,21.0079,21.0154,66800.0
2009-12-31 09:50:00,28.15,28.17,28.12,28.13,46600.0,21.0079,21.0228,20.9855,20.993,46600.0
2009-12-31 10:00:00,28.12,28.13,28.09,28.11,142300.0,20.9855,20.993,20.9631,20.9781,142300.0
2009-12-31 10:10:00,28.11,28.11,28.08,28.08,62700.0,20.9781,20.9781,20.9557,20.9557,62700.0
2009-12-31 10:20:00,28.08,28.09,28.07,28.07,50800.0,20.9557,20.9631,20.9482,20.9482,50800.0
2009-12-31 10:30:00,28.08,28.09,28.07,28.08,28600.0,20.9557,20.9631,20.9482,20.9557,28600.0
2009-12-31 10:40:00,28.08,28.09,28.07,28.08,35400.0,20.9557,20.9631,20.9482,20.9557,35400.0
2009-12-31 10:50:00,28.09,28.09,28.07,28.07,85300.0,20.9631,20.9631,20.9482,20.9482,85300.0
2009-12-31 11:00:00,28.07,28.08,28.02,28.02,103200.0,20.9482,20.9557,20.9109,20.9109,103200.0
2009-12-31 11:10:00,28.02,28.04,27.99,28.0,78000.0,20.9109,20.9258,20.8885,20.896,78000.0
2009-12-31 11:20:00,27.99,28.02,27.99,28.02,88900.0,20.8885,20.9109,20.8885,20.9109,88900.0
2009-12-31 11:30:00,28.01,28.01,27.99,28.01,80800.0,20.9034,20.9034,20.8885,20.9034,80800.0
2009-12-31 11:40:00,28.01,28.02,28.0,28.02,28100.0,20.9034,20.9109,20.896,20.9109,28100.0
2009-12-31 11:50:00,28.01,28.03,27.99,27.99,47800.0,20.9034,20.9184,20.8885,20.8885,47800.0
2009-12-31 12:00:00,28.0,28.01,27.98,28.0,99600.0,20.896,20.9034,20.881,20.896,99600.0
2009-12-31 12:10:00,28.0,28.01,27.99,28.01,28300.0,20.896,20.9034,20.8885,20.9034,28300.0
2009-12-31 12:20:00,28.0,28.01,27.98,27.99,40000.0,20.896,20.9034,20.881,20.8885,40000.0
2009-12-31 12:30:00,27.99,28.0,27.99,27.99,28200.0,20.8885,20.896,20.8885,20.8885,28200.0
2009-12-31 12:40:00,27.99,28.01,27.99,28.01,27300.0,20.8885,20.9034,20.8885,20.9034,27300.0
2009-12-31 12:50:00,28.01,28.02,28.0,28.0,52700.0,20.9034,20.9109,20.896,20.896,52700.0
2009-12-31 13:00:00,28.01,28.02,27.99,28.0,28500.0,20.9034,20.9109,20.8885,20.896,28500.0
2009-12-31 13:10:00,28.0,28.01,27.99,28.0,31000.0,20.896,20.9034,20.8885,20.896,31000.0
2009-12-31 13:20:00,28.0,28.03,28.0,28.02,14600.0,20.896,20.9184,20.896,20.9109,14600.0
2009-12-31 13:30:00,28.02,28.05,28.02,28.04,78600.0,20.9109,20.9333,20.9109,20.9258,78600.0
2009-12-31 13:40:00,28.03,28.04,28.01,28.01,71500.0,20.9184,20.9258,20.9034,20.9034,71500.0
2009-12-31 13:50:00,28.02,28.02,28.01,28.01,28300.0,20.9109,20.9109,20.9034,20.9034,28300.0
2009-12-31 14:00:00,28.02,28.02,28.0,28.02,47700.0,20.9109,20.9109,20.896,20.9109,47700.0
2009-12-31 14:10:00,28.01,28.02,28.0,28.01,38400.0,20.9034,20.9109,20.896,20.9034,38400.0
2009-12-31 14:20:00,28.01,28.01,27.99,28.0,115100.0,20.9034,20.9034,20.8885,20.896,115100.0
2009-12-31 14:30:00,28.01,28.01,27.99,28.0,7600.0,20.9034,20.9034,20.8885,20.896,7600.0
2009-12-31 14:40:00,28.0,28.01,27.99,28.0,14900.0,20.896,20.9034,20.8885,20.896,14900.0
2009-12-31 14:50:00,28.01,28.01,28.0,28.01,28600.0,20.9034,20.9034,20.896,20.9034,28600.0
2009-12-31 15:00:00,28.01,28.03,27.99,28.0,63400.0,20.9034,20.9184,20.8885,20.896,63400.0
2009-12-31 15:10:00,27.99,28.01,27.99,28.0,32100.0,20.8885,20.9034,20.8885,20.896,32100.0
2009-12-31 15:20:00,28.0,28.01,27.99,28.0,70700.0,20.896,20.9034,20.8885,20.896,70700.0
2009-12-31 15:30:00,28.0,28.01,27.93,27.95,110600.0,20.896,20.9034,20.8437,20.8587,110600.0
2009-12-31 15:40:00,27.95,27.95,27.86,27.87,290000.0,20.8587,20.8587,20.7915,20.799,290000.0
2009-12-31 15:50:00,27.88,27.89,27.81,27.81,569800.0,20.8064,20.8139,20.7542,20.7542,569800.0
2010-01-04 09:30:00,27.99,28.09,27.96,28.08,500600.0,20.8885,20.9631,20.8661,20.9557,500600.0
2010-01-04 09:40:00,28.08,28.16,28.07,28.14,267800.0,20.9557,21.0154,20.9482,21.0005,267800.0
2010-01-04 09:50:00,28.15,28.16,28.12,28.15,220400.0,21.0079,21.0154,20.9855,21.0079,220400.0
2010-01-04 10:00:00,28.16,28.2,28.13,28.2,291400.0,21.0154,21.0452,20.993,21.0452,291400.0
2010-01-04 10:10:00,28.19,28.19,28.15,28.16,117100.0,21.0378,21.0378,21.0079,21.0154,117100.0
2010-01-04 10:20:00,28.17,28.22,28.16,28.22,145500.0,21.0228,21.0602,21.0154,21.0602,145500.0
2010-01-04 10:30:00,28.22,28.24,28.21,28.22,239200.0,21.0602,21.0751,21.0527,21.0602,239200.0
2010-01-04 10:40:00,28.21,28.25,28.21,28.25,125800.0,21.0527,21.0825,21.0527,21.0825,125800.0
2010-01-04 10:50:00,28.24,28.28,28.24,28.25,146200.0,21.0751,21.1049,21.0751,21.0825,146200.0
2010-01-04 11:00:00,28.26,28.3,28.25,28.28,137600.0,21.09,21.1199,21.0825,21.1049,137600.0
2010-01-04 11:10:00,28.28,28.3,28.27,28.29,212800.0,21.1049,21.1199,21.0975,21.1124,212800.0
2010-01-04 11:20:00,28.28,28.32,28.27,28.28,123600.0,21.1049,21.1348,21.0975,21.1049,123600.0
2010-01-04 11:30:00,28.27,28.31,28.27,28.29,323200.0,21.0975,21.1273,21.0975,21.1124,323200.0
2010-01-04 11:40:00,28.28,28.31,28.27,28.29,107700.0,21.1049,21.1273,21.0975,21.1124,107700.0
2010-01-04 11:50:00,28.29,28.31,28.28,28.29,84500.0,21.1124,21.1273,21.1049,21.1124,84500.0
2010-01-04 12:00:00,28.3,28.31,28.28,28.29,255700.0,21.1199,21.1273,21.1049,21.1124,255700.0
2010-01-04 12:10:00,28.29,28.29,28.27,28.28,40400.0,21.1124,21.1124,21.0975,21.1049,40400.0
2010-01-04 12:20:00,28.27,28.3,28.27,28.3,135700.0,21.0975,21.1199,21.0975,21.1199,135700.0
2010-01-04 12:30:00,28.29,28.3,28.29,28.29,68400.0,21.1124,21.1199,21.1124,21.1124,68400.0
2010-01-04 12:40:00,28.28,28.3,28.28,28.28,51600.0,21.1049,21.1199,21.1049,21.1049,51600.0
2010-01-04 12:50:00,28.28,28.29,28.26,28.27,39100.0,21.1049,21.1124,21.09,21.0975,39100.0
2010-01-04 13:00:00,28.27,28.29,28.26,28.28,45800.0,21.0975,21.1124,21.09,21.1049,45800.0
2010-01-04 13:10:00,28.29,28.29,28.28,28.29,23800.0,21.1124,21.1124,21.1049,21.1124,23800.0
2010-01-04 13:20:00,28.29,28.31,28.29,28.3,59900.0,21.1124,21.1273,21.1124,21.1199,59900.0
2010-01-04 13:30:00,28.3,28.3,28.28,28.28,21200.0,21.1199,21.1199,21.1049,21.1049,21200.0
2010-01-04 13:40:00,28.28,28.3,28.28,28.29,41200.0,21.1049,21.1199,21.1049,21.1124,41200.0
2010-01-04 13:50:00,28.3,28.3,28.26,28.27,195100.0,21.1199,21.1199,21.09,21.0975,195100.0
2010-01-04 14:00:00,28.26,28.29,28.26,28.27,52200.0,21.09,21.1124,21.09,21.0975,52200.0
2010-01-04 14:10:00,28.28,28.28,28.27,28.28,81300.0,21.1049,21.1049,21.0975,21.1049,81300.0
2010-01-04 14:20:00,28.29,28.29,28.27,28.28,18100.0,21.1124,21.1124,21.0975,21.1049,18100.0
2010-01-04 14:30:00,28.28,28.29,28.27,28.27,121000.0,21.1049,21.1124,21.0975,21.0975,121000.0
2010-01-04 14:40:00,28.28,28.32,28.27,28.32,141000.0,21.1049,21.1348,21.0975,21.1348,141000.0
2010-01-04 14:50:00,28.31,28.31,28.28,28.28,195000.0,21.1273,21.1273,21.1049,21.1049,195000.0
2010-01-04 15:00:00,28.28,28.32,28.27,28.3,128000.0,21.1049,21.1348,21.0975,21.1199,128000.0
2010-01-04 15:10:00,28.3,28.31,28.27,28.29,154900.0,21.1199,21.1273,21.0975,21.1124,154900.0
2010-01-04 15:20:00,28.28,28.29,28.26,28.27,118700.0,21.1049,21.1124,21.09,21.0975,118700.0
2010-01-04 15:30:00,28.28,28.28,28.26,28.26,203000.0,21.1049,21.1049,21.09,21.09,203000.0
2010-01-04 15:40:00,28.26,28.3,28.26,28.29,225700.0,21.09,21.1199,21.09,21.1124,225700.0
2010-01-04 15:50:00,28.3,28.3,28.26,28.29,851900.0,21.1199,21.1199,21.09,21.1124,851900.0
2010-01-05 09:30:00,28.28,28.33,28.26,28.28,131200.0,21.1049,21.1422,21.09,21.1049,131200.0
2010-01-05 09:40:00,28.28,28.3,28.24,28.26,236100.0,21.1049,21.1199,21.0751,21.09,236100.0
2010-01-05 09:50:00,28.26,28.28,28.23,28.23,269200.0,21.09,21.1049,21.0676,21.0676,269200.0
2010-01-05 10:00:00,28.22,28.32,28.18,28.31,315700.0,21.0602,21.1348,21.0303,21.1273,315700.0
2010-01-05 10:10:00,28.31,28.36,28.31,28.36,128500.0,21.1273,21.1646,21.1273,21.1646,128500.0
2010-01-05 10:20:00,28.36,28.43,28.36,28.41,197700.0,21.1646,21.2169,21.1646,21.2019,197700.0
2010-01-05 10:30:00,28.41,28.42,28.39,28.42,124900.0,21.2019,21.2094,21.187,21.2094,124900.0
2010-01-05 10:40:00,28.41,28.45,28.39,28.4,136000.0,21.2019,21.2318,21.187,21.1945,136000.0
2010-01-05 10:50:00,28.39,28.4,28.39,28.39,85900.0,21.187,21.1945,21.187,21.187,85900.0
2010-01-05 11:00:00,28.39,28.4,28.37,28.38,70100.0,21.187,21.1945,21.1721,21.1796,70100.0
2010-01-05 11:10:00,28.38,28.38,28.34,28.36,125000.0,21.1796,21.1796,21.1497,21.1646,125000.0
2010-01-05 11:20:00,28.35,28.36,28.34,28.34,117900.0,21.1572,21.1646,21.1497,21.1497,117900.0
2010-01-05 11:30:00,28.33,28.34,28.3,28.33,85100.0,21.1422,21.1497,21.1199,21.1422,85100.0
2010-01-05 11:40:00,28.32,28.35,28.32,28.33,75600.0,21.1348,21.1572,21.1348,21.1422,75600.0
2010-01-05 11:50:00,28.33,28.34,28.32,28.33,71000.0,21.1422,21.1497,21.1348,21.1422,71000.0
2010-01-05 12:00:00,28.33,28.36,28.32,28.36,342100.0,21.1422,21.1646,21.1348,21.1646,342100.0
2010-01-05 12:10:00,28.36,28.37,28.35,28.36,355100.0,21.1646,21.1721,21.1572,21.1646,355100.0
2010-01-05 12:20:00,28.36,28.36,28.35,28.35,461300.0,21.1646,21.1646,21.1572,21.1572,461300.0
2010-01-05 12:30:00,28.36,28.37,28.35,28.37,159200.0,21.1646,21.1721,21.1572,21.1721,159200.0
2010-01-05 12:40:00,28.36,28.37,28.33,28.35,212400.0,21.1646,21.1721,21.1422,21.1572,212400.0
2010-01-05 12:50:00,28.35,28.36,28.33,28.35,435700.0,21.1572,21.1646,21.1422,21.1572,435700.0
2010-01-05 13:00:00,28.36,28.37,28.32,28.33,178000.0,21.1646,21.1721,21.1348,21.1422,178000.0
2010-01-05 13:10:00,28.33,28.33,28.31,28.32,115200.0,21.1422,21.1422,21.1273,21.1348,115200.0
2010-01-05 13:20:00,28.31,28.33,28.29,28.33,188300.0,21.1273,21.1422,21.1124,21.1422,188300.0
2010-01-05 13:30:00,28.33,28.33,28.32,28.32,68600.0,21.1422,21.1422,21.1348,21.1348,68600.0
2010-01-05 13:40:00,28.32,28.35,28.32,28.32,303500.0,21.1348,21.1572,21.1348,21.1348,303500.0
2010-01-05 13:50:00,28.32,28.33,28.31,28.31,38700.0,21.1348,21.1422,21.1273,21.1273,38700.0
2010-01-05 14:00:00,28.32,28.32,28.3,28.31,56800.0,21.1348,21.1348,21.1199,21.1273,56800.0
2010-01-05 14:10:00,28.3,28.3,28.27,28.28,61500.0,21.1199,21.1199,21.0975,21.1049,61500.0
2010-01-05 14:20:00,28.28,28.31,28.28,28.31,104500.0,21.1049,21.1273,21.1049,21.1273,104500.0
2010-01-05 14:30:00,28.3,28.31,28.3,28.3,40300.0,21.1199,21.1273,21.1199,21.1199,40300.0
2010-01-05 14:40:00,28.31,28.32,28.29,28.32,98300.0,21.1273,21.1348,21.1124,21.1348,98300.0
2010-01-05 14:50:00,28.32,28.32,28.29,28.31,120100.0,21.1348,21.1348,21.1124,21.1273,120100.0
2010-01-05 15:00:00,28.32,28.33,28.31,28.32,78400.0,21.1348,21.1422,21.1273,21.1348,78400.0
2010-01-05 15:10:00,28.31,28.34,28.31,28.33,47500.0,21.1273,21.1497,21.1273,21.1422,47500.0
2010-01-05 15:20:00,28.33,28.34,28.33,28.34,69300.0,21.1422,21.1497,21.1422,21.1497,69300.0
2010-01-05 15:30:00,28.33,28.36,28.33,28.34,169800.0,21.1422,21.1646,21.1422,21.1497,169800.0
2010-01-05 15:40:00,28.35,28.39,28.34,28.37,304800.0,21.1572,21.187,21.1497,21.1721,304800.0
2010-01-05 15:50:00,28.37,28.39,28.37,28.39,333500.0,21.1721,21.187,21.1721,21.187,333500.0
2010-01-06 09:30:00,28.35,28.45,28.34,28.4,164500.0,21.1572,21.2318,21.1497,21.1945,164500.0
2010-01-06 09:40:00,28.4,28.42,28.39,28.42,84600.0,21.1945,21.2094,21.187,21.2094,84600.0
2010-01-06 09:50:00,28.43,28.46,28.41,28.45,141100.0,21.2169,21.2393,21.2019,21.2318,141100.0
2010-01-06 10:00:00,28.44,28.5,28.42,28.47,170200.0,21.2243,21.2691,21.2094,21.2467,170200.0
2010-01-06 10:10:00,28.47,28.5,28.44,28.5,143900.0,21.2467,21.2691,21.2243,21.2691,143900.0
2010-01-06 10:20:00,28.49,28.5,28.46,28.49,138500.0,21.2617,21.2691,21.2393,21.2617,138500.0
2010-01-06 10:30:00,28.48,28.49,28.43,28.43,129100.0,21.2542,21.2617,21.2169,21.2169,129100.0
2010-01-06 10:40:00,28.42,28.44,28.41,28.42,42000.0,21.2094,21.2243,21.2019,21.2094,42000.0
2010-01-06 10:50:00,28.42,28.46,28.41,28.46,92100.0,21.2094,21.2393,21.2019,21.2393,92100.0
2010-01-06 11:00:00,28.46,28.48,28.45,28.46,40100.0,21.2393,21.2542,21.2318,21.2393,40100.0
2010-01-06 11:10:00,28.46,28.47,28.44,28.47,51300.0,21.2393,21.2467,21.2243,21.2467,51300.0
2010-01-06 11:20:00,28.47,28.48,28.46,28.48,145400.0,21.2467,21.2542,21.2393,21.2542,145400.0
2010-01-06 11:30:00,28.47,28.49,28.46,28.48,280500.0,21.2467,21.2617,21.2393,21.2542,280500.0
2010-01-06 11:40:00,28.48,28.49,28.47,28.48,51000.0,21.2542,21.2617,21.2467,21.2542,51000.0
2010-01-06 11:50:00,28.47,28.49,28.46,28.46,26400.0,21.2467,21.2617,21.2393,21.2393,26400.0
2010-01-06 12:00:00,28.46,28.48,28.46,28.48,70300.0,21.2393,21.2542,21.2393,21.2542,70300.0
2010-01-06 12:10:00,28.48,28.48,28.44,28.45,106300.0,21.2542,21.2542,21.2243,21.2318,106300.0
2010-01-06 12:20:00,28.44,28.45,28.42,28.42,77600.0,21.2243,21.2318,21.2094,21.2094,77600.0
2010-01-06 12:30:00,28.43,28.44,28.42,28.43,157300.0,21.2169,21.2243,21.2094,21.2169,157300.0
2010-01-06 12:40:00,28.43,28.44,28.43,28.44,12800.0,21.2169,21.2243,21.2169,21.2243,12800.0
2010-01-06 12:50:00,28.44,28.46,28.43,28.46,36700.0,21.2243,21.2393,21.2169,21.2393,36700.0
2010-01-06 13:00:00,28.46,28.47,28.45,28.45,30300.0,21.2393,21.2467,21.2318,21.2318,30300.0
2010-01-06 13:10:00,28.46,28.47,28.45,28.46,13400.0,21.2393,21.2467,21.2318,21.2393,13400.0
2010-01-06 13:20:00,28.46,28.47,28.46,28.47,14400.0,21.2393,21.2467,21.2393,21.2467,14400.0
2010-01-06 13:30:00,28.46,28.48,28.46,28.47,56800.0,21.2393,21.2542,21.2393,21.2467,56800.0
2010-01-06 13:40:00,28.47,28.48,28.46,28.48,28100.0,21.2467,21.2542,21.2393,21.2542,28100.0
2010-01-06 13:50:00,28.48,28.48,28.45,28.47,33200.0,21.2542,21.2542,21.2318,21.2467,33200.0
2010-01-06 14:00:00,28.46,28.5,28.46,28.49,186000.0,21.2393,21.2691,21.2393,21.2617,186000.0
2010-01-06 14:10:00,28.49,28.5,28.48,28.49,20700.0,21.2617,21.2691,21.2542,21.2617,20700.0
2010-01-06 14:20:00,28.49,28.51,28.48,28.49,204600.0,21.2617,21.2766,21.2542,21.2617,204600.0
2010-01-06 14:30:00,28.49,28.51,28.47,28.49,140300.0,21.2617,21.2766,21.2467,21.2617,140300.0
2010-01-06 14:40:00,28.49,28.5,28.48,28.48,96900.0,21.2617,21.2691,21.2542,21.2542,96900.0
2010-01-06 14:50:00,28.49,28.51,28.49,28.5,65800.0,21.2617,21.2766,21.2617,21.2691,65800.0
2010-01-06 15:00:00,28.51,28.51,28.47,28.47,109200.0,21.2766,21.2766,21.2467,21.2467,109200.0
2010-01-06 15:10:00,28.47,28.49,28.47,28.47,113000.0,21.2467,21.2617,21.2467,21.2467,113000.0
2010-01-06 15:20:00,28.47,28.49,28.46,28.47,126200.0,21.2467,21.2617,21.2393,21.2467,126200.0
2010-01-06 15:30:00,28.47,28.48,28.45,28.47,121400.0,21.2467,21.2542,21.2318,21.2467,121400.0
2010-01-06 15:40:00,28.48,28.48,28.42,28.43,278200.0,21.2542,21.2542,21.2094,21.2169,278200.0
2010-01-06 15:50:00,28.43,28.47,28.43,28.47,974100.0,21.2169,21.2467,21.2169,21.2467,974100.0
2010-01-07 09:30:00,28.43,28.46,28.35,28.46,170200.0,21.2169,21.2393,21.1572,21.2393,170200.0
2010-01-07 09:40:00,28.47,28.5,28.43,28.43,235400.0,21.2467,21.2691,21.2169,21.2169,235400.0
2010-01-07 09:50:00,28.44,28.44,28.33,28.34,224000.0,21.2243,21.2243,21.1422,21.1497,224000.0
2010-01-07 10:00:00,28.33,28.4,28.33,28.4,89000.0,21.1422,21.1945,21.1422,21.1945,89000.0
2010-01-07 10:10:00,28.41,28.41,28.38,28.39,240800.0,21.2019,21.2019,21.1796,21.187,240800.0
2010-01-07 10:20:00,28.39,28.45,28.38,28.44,691200.0,21.187,21.2318,21.1796,21.2243,691200.0
2010-01-07 10:30:00,28.44,28.49,28.43,28.47,261600.0,21.2243,21.2617,21.2169,21.2467,261600.0
2010-01-07 10:40:00,28.46,28.53,28.46,28.51,332400.0,21.2393,21.2915,21.2393,21.2766,332400.0
2010-01-07 10:50:00,28.53,28.54,28.49,28.5,59800.0,21.2915,21.299,21.2617,21.2691,59800.0
2010-01-07 11:00:00,28.5,28.51,28.48,28.49,215300.0,21.2691,21.2766,21.2542,21.2617,215300.0
2010-01-07 11:10:00,28.49,28.53,28.48,28.53,302100.0,21.2617,21.2915,21.2542,21.2915,302100.0
2010-01-07 11:20:00,28.53,28.55,28.53,28.54,215100.0,21.2915,21.3064,21.2915,21.299,215100.0
2010-01-07 11:30:00,28.54,28.56,28.51,28.52,207500.0,21.299,21.3139,21.2766,21.284,207500.0
2010-01-07 11:40:00,28.51,28.57,28.51,28.57,114700.0,21.2766,21.3214,21.2766,21.3214,114700.0
2010-01-07 11:50:00,28.57,28.63,28.57,28.62,67300.0,21.3214,21.3661,21.3214,21.3587,67300.0
2010-01-07 12:00:00,28.62,28.65,28.62,28.63,85900.0,21.3587,21.3811,21.3587,21.3661,85900.0
2010-01-07 12:10:00,28.62,28.68,28.61,28.67,390300.0,21.3587,21.4034,21.3512,21.396,390300.0
2010-01-07 12:20:00,28.68,28.7,28.65,28.68,258900.0,21.4034,21.4184,21.3811,21.4034,258900.0
2010-01-07 12:30:00,28.68,28.73,28.68,28.69,302800.0,21.4034,21.4408,21.4034,21.4109,302800.0
2010-01-07 12:40:00,28.68,28.7,28.67,28.69,78300.0,21.4034,21.4184,21.396,21.4109,78300.0
2010-01-07 12:50:00,28.68,28.71,28.68,28.7,71000.0,21.4034,21.4258,21.4034,21.4184,71000.0
2010-01-07 13:00:00,28.69,28.7,28.65,28.65,114300.0,21.4109,21.4184,21.3811,21.3811,114300.0
2010-01-07 13:10:00,28.65,28.69,28.65,28.69,99600.0,21.3811,21.4109,21.3811,21.4109,99600.0
2010-01-07 13:20:00,28.68,28.69,28.67,28.68,66500.0,21.4034,21.4109,21.396,21.4034,66500.0
2010-01-07 13:30:00,28.69,28.72,28.68,28.71,179700.0,21.4109,21.4333,21.4034,21.4258,179700.0
2010-01-07 13:40:00,28.71,28.72,28.69,28.7,123700.0,21.4258,21.4333,21.4109,21.4184,123700.0
2010-01-07 13:50:00,28.7,28.73,28.69,28.69,221900.0,21.4184,21.4408,21.4109,21.4109,221900.0
2010-01-07 14:00:00,28.7,28.71,28.67,28.7,106500.0,21.4184,21.4258,21.396,21.4184,106500.0
2010-01-07 14:10:00,28.7,28.72,28.69,28.7,90700.0,21.4184,21.4333,21.4109,21.4184,90700.0
2010-01-07 14:20:00,28.71,28.76,28.71,28.75,242600.0,21.4258,21.4631,21.4258,21.4557,242600.0
2010-01-07 14:30:00,28.75,28.83,28.75,28.8,260800.0,21.4557,21.5154,21.4557,21.493,260800.0
2010-01-07 14:40:00,28.8,28.82,28.75,28.75,282000.0,21.493,21.5079,21.4557,21.4557,282000.0
2010-01-07 14:50:00,28.81,28.82,28.78,28.78,149800.0,21.5005,21.5079,21.4781,21.4781,149800.0
2010-01-07 15:00:00,28.78,28.78,28.68,28.73,1204700.0,21.4781,21.4781,21.4034,21.4408,1204700.0
2010-01-07 15:10:00,28.73,28.76,28.72,28.75,169900.0,21.4408,21.4631,21.4333,21.4557,169900.0
2010-01-07 15:20:00,28.75,28.78,28.74,28.74,157300.0,21.4557,21.4781,21.4482,21.4482,157300.0
2010-01-07 15:30:00,28.75,28.78,28.75,28.76,350000.0,21.4557,21.4781,21.4557,21.4631,350000.0
2010-01-07 15:40:00,28.76,28.79,28.75,28.75,597800.0,21.4631,21.4855,21.4557,21.4557,597800.0
2010-01-07 15:50:00,28.76,28.79,28.75,28.77,1965300.0,21.4631,21.4855,21.4557,21.4706,1965300.0
2010-01-08 09:30:00,28.7,28.89,28.7,28.81,226600.0,21.4184,21.5602,21.4184,21.5005,226600.0
2010-01-08 09:40:00,28.81,28.87,28.78,28.87,335500.0,21.5005,21.5452,21.4781,21.5452,335500.0
2010-01-08 09:50:00,28.87,28.96,28.86,28.96,472300.0,21.5452,21.6124,21.5378,21.6124,472300.0
2010-01-08 10:00:00,28.95,28.99,28.93,28.94,313900.0,21.6049,21.6348,21.59,21.5975,313900.0
2010-01-08 10:10:00,28.94,28.99,28.92,28.99,244600.0,21.5975,21.6348,21.5826,21.6348,244600.0
2010-01-08 10:20:00,28.99,29.03,28.98,29.03,205600.0,21.6348,21.6646,21.6273,21.6646,205600.0
2010-01-08 10:30:00,29.03,29.04,29.01,29.02,197700.0,21.6646,21.6721,21.6497,21.6572,197700.0
2010-01-08 10:40:00,29.02,29.03,28.99,29.0,175500.0,21.6572,21.6646,21.6348,21.6423,175500.0
2010-01-08 10:50:00,29.0,29.07,28.99,29.06,160600.0,21.6423,21.6945,21.6348,21.687,160600.0
2010-01-08 11:00:00,29.06,29.08,29.05,29.07,141400.0,21.687,21.702,21.6796,21.6945,141400.0
2010-01-08 11:10:00,29.07,29.12,29.07,29.1,230000.0,21.6945,21.7318,21.6945,21.7169,230000.0
2010-01-08 11:20:00,29.11,29.12,29.07,29.07,200500.0,21.7243,21.7318,21.6945,21.6945,200500.0
2010-01-08 11:30:00,29.08,29.08,29.01,29.02,101500.0,21.702,21.702,21.6497,21.6572,101500.0
2010-01-08 11:40:00,29.02,29.09,29.02,29.09,144300.0,21.6572,21.7094,21.6572,21.7094,144300.0
2010-01-08 11:50:00,29.09,29.1,29.08,29.08,109700.0,21.7094,21.7169,21.702,21.702,109700.0
2010-01-08 12:00:00,29.08,29.1,29.06,29.08,87200.0,21.702,21.7169,21.687,21.702,87200.0
2010-01-08 12:10:00,29.08,29.09,29.06,29.08,145600.0,21.702,21.7094,21.687,21.702,145600.0
2010-01-08 12:20:00,29.08,29.1,29.08,29.1,43800.0,21.702,21.7169,21.702,21.7169,43800.0
2010-01-08 12:30:00,29.09,29.09,29.06,29.07,29400.0,21.7094,21.7094,21.687,21.6945,29400.0
2010-01-08 12:40:00,29.08,29.09,29.05,29.06,57000.0,21.702,21.7094,21.6796,21.687,57000.0
2010-01-08 12:50:00,29.06,29.08,29.05,29.07,194400.0,21.687,21.702,21.6796,21.6945,194400.0
2010-01-08 13:00:00,29.06,29.09,29.05,29.07,103000.0,21.687,21.7094,21.6796,21.6945,103000.0
2010-01-08 13:10:00,29.07,29.1,29.06,29.07,94700.0,21.6945,21.7169,21.687,21.6945,94700.0
2010-01-08 13:20:00,29.07,29.1,29.07,29.1,42000.0,21.6945,21.7169,21.6945,21.7169,42000.0
2010-01-08 13:30:00,29.1,29.14,29.1,29.13,166400.0,21.7169,21.7467,21.7169,21.7393,166400.0
2010-01-08 13:40:00,29.14,29.14,29.1,29.12,100500.0,21.7467,21.7467,21.7169,21.7318,100500.0
2010-01-08 13:50:00,29.12,29.13,29.09,29.09,133500.0,21.7318,21.7393,21.7094,21.7094,133500.0
2010-01-08 14:00:00,29.09,29.1,29.08,29.1,54200.0,21.7094,21.7169,21.702,21.7169,54200.0
2010-01-08 14:10:00,29.1,29.12,29.09,29.09,63100.0,21.7169,21.7318,21.7094,21.7094,63100.0
2010-01-08 14:20:00,29.1,29.12,29.09,29.12,39600.0,21.7169,21.7318,21.7094,21.7318,39600.0
2010-01-08 14:30:00,29.11,29.12,29.09,29.11,98000.0,21.7243,21.7318,21.7094,21.7243,98000.0
2010-01-08 14:40:00,29.11,29.13,29.09,29.09,144600.0,21.7243,21.7393,21.7094,21.7094,144600.0
2010-01-08 14:50:00,29.09,29.11,29.09,29.11,60500.0,21.7094,21.7243,21.7094,21.7243,60500.0
2010-01-08 15:00:00,29.11,29.12,29.09,29.12,121400.0,21.7243,21.7318,21.7094,21.7318,121400.0
2010-01-08 15:10:00,29.12,29.14,29.11,29.13,125400.0,21.7318,21.7467,21.7243,21.7393,125400.0
2010-01-08 15:20:00,29.12,29.16,29.12,29.16,543200.0,21.7318,21.7617,21.7318,21.7617,543200.0
2010-01-08 15:30:00,29.15,29.18,29.13,29.18,370900.0,21.7542,21.7766,21.7393,21.7766,370900.0
2010-01-08 15:40:00,29.18,29.22,29.17,29.22,669100.0,21.7766,21.8064,21.7691,21.8064,669100.0
2010-01-08 15:50:00,29.22,29.26,29.21,29.23,967200.0,21.8064,21.8363,21.799,21.8139,967200.0
2010-01-11 09:30:00,29.4,29.48,29.35,29.44,885200.0,21.9408,22.0005,21.9035,21.9706,885200.0
2010-01-11 09:40:00,29.43,29.43,29.39,29.43,221200.0,21.9632,21.9632,21.9333,21.9632,221200.0
2010-01-11 09:50:00,29.43,29.43,29.36,29.38,475000.0,21.9632,21.9632,21.9109,21.9258,475000.0
2010-01-11 10:00:00,29.38,29.4,29.32,29.32,585000.0,21.9258,21.9408,21.8811,21.8811,585000.0
2010-01-11 10:10:00,29.32,29.35,29.3,29.35,160300.0,21.8811,21.9035,21.8661,21.9035,160300.0
2010-01-11 10:20:00,29.35,29.38,29.33,29.38,281600.0,21.9035,21.9258,21.8885,21.9258,281600.0
2010-01-11 10:30:00,29.38,29.39,29.37,29.38,142600.0,21.9258,21.9333,21.9184,21.9258,142600.0
2010-01-11 10:40:00,29.38,29.4,29.37,29.4,100200.0,21.9258,21.9408,21.9184,21.9408,100200.0
2010-01-11 10:50:00,29.41,29.42,29.4,29.41,74300.0,21.9482,21.9557,21.9408,21.9482,74300.0
2010-01-11 11:00:00,29.41,29.41,29.32,29.34,180000.0,21.9482,21.9482,21.8811,21.896,180000.0
2010-01-11 11:10:00,29.34,29.36,29.33,29.36,118900.0,21.896,21.9109,21.8885,21.9109,118900.0
2010-01-11 11:20:00,29.37,29.38,29.34,29.34,113300.0,21.9184,21.9258,21.896,21.896,113300.0
2010-01-11 11:30:00,29.34,29.39,29.34,29.38,206500.0,21.896,21.9333,21.896,21.9258,206500.0
2010-01-11 11:40:00,29.38,29.38,29.35,29.35,73100.0,21.9258,21.9258,21.9035,21.9035,73100.0
2010-01-11 11:50:00,29.36,29.41,29.36,29.4,197700.0,21.9109,21.9482,21.9109,21.9408,197700.0
2010-01-11 12:00:00,29.4,29.42,29.39,29.41,223500.0,21.9408,21.9557,21.9333,21.9482,223500.0
2010-01-11 12:10:00,29.42,29.44,29.41,29.43,144000.0,21.9557,21.9706,21.9482,21.9632,144000.0
2010-01-11 12:20:00,29.44,29.44,29.42,29.44,78600.0,21.9706,21.9706,21.9557,21.9706,78600.0
2010-01-11 12:30:00,29.44,29.45,29.42,29.43,85700.0,21.9706,21.9781,21.9557,21.9632,85700.0
2010-01-11 12:40:00,29.44,29.44,29.39,29.4,80500.0,21.9706,21.9706,21.9333,21.9408,80500.0
2010-01-11 12:50:00,29.4,29.43,29.39,29.42,117700.0,21.9408,21.9632,21.9333,21.9557,117700.0
2010-01-11 13:00:00,29.42,29.43,29.41,29.43,40500.0,21.9557,21.9632,21.9482,21.9632,40500.0
2010-01-11 13:10:00,29.43,29.45,29.42,29.45,81400.0,21.9632,21.9781,21.9557,21.9781,81400.0
2010-01-11 13:20:00,29.45,29.47,29.45,29.46,124400.0,21.9781,21.993,21.9781,21.9855,124400.0
2010-01-11 13:30:00,29.46,29.48,29.45,29.48,113600.0,21.9855,22.0005,21.9781,22.0005,113600.0
2010-01-11 13:40:00,29.47,29.51,29.47,29.49,131700.0,21.993,22.0229,21.993,22.0079,131700.0
2010-01-11 13:50:00,29.49,29.51,29.49,29.49,109900.0,22.0079,22.0229,22.0079,22.0079,109900.0
2010-01-11 14:00:00,29.49,29.5,29.47,29.49,67300.0,22.0079,22.0154,21.993,22.0079,67300.0
2010-01-11 14:10:00,29.49,29.52,29.48,29.5,530000.0,22.0079,22.0303,22.0005,22.0154,530000.0
2010-01-11 14:20:00,29.5,29.53,29.49,29.49,424200.0,22.0154,22.0378,22.0079,22.0079,424200.0
2010-01-11 14:30:00,29.49,29.5,29.48,29.5,106900.0,22.0079,22.0154,22.0005,22.0154,106900.0
2010-01-11 14:40:00,29.5,29.5,29.48,29.49,161600.0,22.0154,22.0154,22.0005,22.0079,161600.0
2010-01-11 14:50:00,29.48,29.53,29.48,29.51,271100.0,22.0005,22.0378,22.0005,22.0229,271100.0
2010-01-11 15:00:00,29.51,29.56,29.5,29.54,301200.0,22.0229,22.0602,22.0154,22.0453,301200.0
2010-01-11 15:10:00,29.53,29.56,29.52,29.56,193700.0,22.0378,22.0602,22.0303,22.0602,193700.0
2010-01-11 15:20:00,29.56,29.57,29.54,29.56,162300.0,22.0602,22.0676,22.0453,22.0602,162300.0
2010-01-11 15:30:00,29.56,29.6,29.56,29.59,164800.0,22.0602,22.09,22.0602,22.0826,164800.0
2010-01-11 15:40:00,29.59,29.59,29.54,29.56,540900.0,22.0826,22.0826,22.0453,22.0602,540900.0
2010-01-11 15:50:00,29.56,29.57,29.54,29.57,944100.0,22.0602,22.0676,22.0453,22.0676,944100.0
2010-01-12 09:30:00,29.32,29.36,29.21,29.28,990600.0,21.8811,21.9109,21.799,21.8512,990600.0
2010-01-12 09:40:00,29.28,29.34,29.24,29.32,918200.0,21.8512,21.896,21.8214,21.8811,918200.0
2010-01-12 09:50:00,29.31,29.36,29.31,29.36,409600.0,21.8736,21.9109,21.8736,21.9109,409600.0
2010-01-12 10:00:00,29.36,29.41,29.35,29.39,836900.0,21.9109,21.9482,21.9035,21.9333,836900.0
2010-01-12 10:10:00,29.39,29.41,29.34,29.37,362900.0,21.9333,21.9482,21.896,21.9184,362900.0
2010-01-12 10:20:00,29.37,29.39,29.34,29.37,115400.0,21.9184,21.9333,21.896,21.9184,115400.0
2010-01-12 10:30:00,29.37,29.38,29.33,29.34,139100.0,21.9184,21.9258,21.8885,21.896,139100.0
2010-01-12 10:40:00,29.34,29.35,29.32,29.32,266500.0,21.896,21.9035,21.8811,21.8811,266500.0
2010-01-12 10:50:00,29.32,29.33,29.3,29.3,117100.0,21.8811,21.8885,21.8661,21.8661,117100.0
2010-01-12 11:00:00,29.3,29.31,29.28,29.31,96300.0,21.8661,21.8736,21.8512,21.8736,96300.0
2010-01-12 11:10:00,29.31,29.31,29.26,29.28,55100.0,21.8736,21.8736,21.8363,21.8512,55100.0
2010-01-12 11:20:00,29.29,29.33,29.29,29.32,74400.0,21.8587,21.8885,21.8587,21.8811,74400.0
2010-01-12 11:30:00,29.32,29.33,29.27,29.28,78000.0,21.8811,21.8885,21.8438,21.8512,78000.0
2010-01-12 11:40:00,29.28,29.3,29.25,29.27,191200.0,21.8512,21.8661,21.8288,21.8438,191200.0
2010-01-12 11:50:00,29.27,29.28,29.26,29.28,71200.0,21.8438,21.8512,21.8363,21.8512,71200.0
2010-01-12 12:00:00,29.28,29.28,29.23,29.26,113100.0,21.8512,21.8512,21.8139,21.8363,113100.0
2010-01-12 12:10:00,29.26,29.27,29.23,29.23,313900.0,21.8363,21.8438,21.8139,21.8139,313900.0
2010-01-12 12:20:00,29.22,29.23,29.17,29.19,147700.0,21.8064,21.8139,21.7691,21.7841,147700.0
2010-01-12 12:30:00,29.19,29.21,29.16,29.17,299800.0,21.7841,21.799,21.7617,21.7691,299800.0
2010-01-12 12:40:00,29.18,29.19,29.16,29.17,62700.0,21.7766,21.7841,21.7617,21.7691,62700.0
2010-01-12 12:50:00,29.17,29.18,29.12,29.16,139100.0,21.7691,21.7766,21.7318,21.7617,139100.0
2010-01-12 13:00:00,29.16,29.2,29.14,29.17,300500.0,21.7617,21.7915,21.7467,21.7691,300500.0
2010-01-12 13:10:00,29.17,29.18,29.15,29.16,120200.0,21.7691,21.7766,21.7542,21.7617,120200.0
2010-01-12 13:20:00,29.15,29.18,29.14,29.18,281900.0,21.7542,21.7766,21.7467,21.7766,281900.0
2010-01-12 13:30:00,29.18,29.2,29.17,29.2,158200.0,21.7766,21.7915,21.7691,21.7915,158200.0
2010-01-12 13:40:00,29.2,29.2,29.17,29.17,143400.0,21.7915,21.7915,21.7691,21.7691,143400.0
2010-01-12 13:50:00,29.17,29.21,29.16,29.2,53500.0,21.7691,21.799,21.7617,21.7915,53500.0
2010-01-12 14:00:00,29.21,29.22,29.18,29.2,97600.0,21.799,21.8064,21.7766,21.7915,97600.0
2010-01-12 14:10:00,29.2,29.21,29.18,29.18,50100.0,21.7915,21.799,21.7766,21.7766,50100.0
2010-01-12 14:20:00,29.18,29.22,29.18,29.22,39000.0,21.7766,21.8064,21.7766,21.8064,39000.0
2010-01-12 14:30:00,29.22,29.24,29.21,29.23,48600.0,21.8064,21.8214,21.799,21.8139,48600.0
2010-01-12 14:40:00,29.22,29.25,29.18,29.25,312900.0,21.8064,21.8288,21.7766,21.8288,312900.0
2010-01-12 14:50:00,29.25,29.29,29.25,29.28,141200.0,21.8288,21.8587,21.8288,21.8512,141200.0
2010-01-12 15:00:00,29.28,29.28,29.23,29.25,45300.0,21.8512,21.8512,21.8139,21.8288,45300.0
2010-01-12 15:10:00,29.25,29.25,29.21,29.23,183100.0,21.8288,21.8288,21.799,21.8139,183100.0
2010-01-12 15:20:00,29.23,29.25,29.22,29.25,121800.0,21.8139,21.8288,21.8064,21.8288,121800.0
2010-01-12 15:30:00,29.25,29.27,29.19,29.19,168700.0,21.8288,21.8438,21.7841,21.7841,168700.0
2010-01-12 15:40:00,29.19,29.26,29.19,29.25,465200.0,21.7841,21.8363,21.7841,21.8288,465200.0
2010-01-12 15:50:00,29.25,29.3,29.24,29.28,451900.0,21.8288,21.8661,21.8214,21.8512,451900.0
2010-01-13 09:30:00,29.28,29.41,29.28,29.32,297100.0,21.8512,21.9482,21.8512,21.8811,297100.0
2010-01-13 09:40:00,29.31,29.37,29.3,29.34,292500.0,21.8736,21.9184,21.8661,21.896,292500.0
2010-01-13 09:50:00,29.33,29.37,29.33,29.33,111600.0,21.8885,21.9184,21.8885,21.8885,111600.0
2010-01-13 10:00:00,29.34,29.34,29.26,29.27,163100.0,21.896,21.896,21.8363,21.8438,163100.0
2010-01-13 10:10:00,29.27,29.27,29.17,29.19,355000.0,21.8438,21.8438,21.7691,21.7841,355000.0
2010-01-13 10:20:00,29.2,29.21,29.17,29.21,163500.0,21.7915,21.799,21.7691,21.799,163500.0
2010-01-13 10:30:00,29.21,29.25,29.18,29.25,433600.0,21.799,21.8288,21.7766,21.8288,433600.0
2010-01-13 10:40:00,29.25,29.25,29.2,29.2,77000.0,21.8288,21.8288,21.7915,21.7915,77000.0
2010-01-13 10:50:00,29.21,29.23,29.19,29.23,114400.0,21.799,21.8139,21.7841,21.8139,114400.0
2010-01-13 11:00:00,29.22,29.24,29.21,29.22,347700.0,21.8064,21.8214,21.799,21.8064,347700.0
2010-01-13 11:10:00,29.22,29.23,29.21,29.23,155200.0,21.8064,21.8139,21.799,21.8139,155200.0
2010-01-13 11:20:00,29.22,29.29,29.22,29.26,119000.0,21.8064,21.8587,21.8064,21.8363,119000.0
2010-01-13 11:30:00,29.27,29.28,29.24,29.25,82500.0,21.8438,21.8512,21.8214,21.8288,82500.0
2010-01-13 11:40:00,29.25,29.27,29.25,29.27,44900.0,21.8288,21.8438,21.8288,21.8438,44900.0
2010-01-13 11:50:00,29.27,29.3,29.27,29.28,74700.0,21.8438,21.8661,21.8438,21.8512,74700.0
2010-01-13 12:00:00,29.29,29.35,29.29,29.33,350200.0,21.8587,21.9035,21.8587,21.8885,350200.0
2010-01-13 12:10:00,29.33,29.33,29.3,29.32,53300.0,21.8885,21.8885,21.8661,21.8811,53300.0
2010-01-13 12:20:00,29.32,29.36,29.31,29.35,113000.0,21.8811,21.9109,21.8736,21.9035,113000.0
2010-01-13 12:30:00,29.34,29.4,29.33,29.39,248400.0,21.896,21.9408,21.8885,21.9333,248400.0
2010-01-13 12:40:00,29.39,29.42,29.39,29.4,109100.0,21.9333,21.9557,21.9333,21.9408,109100.0
2010-01-13 12:50:00,29.4,29.42,29.36,29.36,64400.0,21.9408,21.9557,21.9109,21.9109,64400.0
2010-01-13 13:00:00,29.35,29.36,29.34,29.35,70600.0,21.9035,21.9109,21.896,21.9035,70600.0
2010-01-13 13:10:00,29.35,29.37,29.35,29.36,64800.0,21.9035,21.9184,21.9035,21.9109,64800.0
2010-01-13 13:20:00,29.35,29.38,29.34,29.38,111400.0,21.9035,21.9258,21.896,21.9258,111400.0
2010-01-13 13:30:00,29.37,29.4,29.37,29.37,108100.0,21.9184,21.9408,21.9184,21.9184,108100.0
2010-01-13 13:40:00,29.38,29.38,29.36,29.37,76800.0,21.9258,21.9258,21.9109,21.9184,76800.0
2010-01-13 13:50:00,29.36,29.37,29.33,29.34,164000.0,21.9109,21.9184,21.8885,21.896,164000.0
2010-01-13 14:00:00,29.35,29.4,29.35,29.37,207500.0,21.9035,21.9408,21.9035,21.9184,207500.0
2010-01-13 14:10:00,29.37,29.39,29.35,29.37,119100.0,21.9184,21.9333,21.9035,21.9184,119100.0
2010-01-13 14:20:00,29.37,29.39,29.36,29.37,92500.0,21.9184,21.9333,21.9109,21.9184,92500.0
2010-01-13 14:30:00,29.38,29.39,29.37,29.37,103400.0,21.9258,21.9333,21.9184,21.9184,103400.0
2010-01-13 14:40:00,29.38,29.4,29.36,29.4,323000.0,21.9258,21.9408,21.9109,21.9408,323000.0
2010-01-13 14:50:00,29.4,29.42,29.4,29.42,326900.0,21.9408,21.9557,21.9408,21.9557,326900.0
2010-01-13 15:00:00,29.42,29.42,29.39,29.41,152300.0,21.9557,21.9557,21.9333,21.9482,152300.0
2010-01-13 15:10:00,29.41,29.42,29.4,29.41,181300.0,21.9482,21.9557,21.9408,21.9482,181300.0
2010-01-13 15:20:00,29.41,29.46,29.41,29.44,130200.0,21.9482,21.9855,21.9482,21.9706,130200.0
2010-01-13 15:30:00,29.44,29.5,29.43,29.49,118900.0,21.9706,22.0154,21.9632,22.0079,118900.0
2010-01-13 15:40:00,29.49,29.5,29.46,29.47,209900.0,22.0079,22.0154,21.9855,21.993,209900.0
2010-01-13 15:50:00,29.47,29.48,29.43,29.44,623700.0,21.993,22.0005,21.9632,21.9706,623700.0
2010-01-14 09:30:00,29.41,29.43,29.33,29.36,223800.0,21.9482,21.9632,21.8885,21.9109,223800.0
2010-01-14 09:40:00,29.36,29.41,29.34,29.39,189800.0,21.9109,21.9482,21.896,21.9333,189800.0
2010-01-14 09:50:00,29.39,29.39,29.34,29.36,126900.0,21.9333,21.9333,21.896,21.9109,126900.0
2010-01-14 10:00:00,29.35,29.45,29.35,29.43,190700.0,21.9035,21.9781,21.9035,21.9632,190700.0
2010-01-14 10:10:00,29.42,29.47,29.41,29.44,238300.0,21.9557,21.993,21.9482,21.9706,238300.0
2010-01-14 10:20:00,29.44,29.45,29.42,29.42,118300.0,21.9706,21.9781,21.9557,21.9557,118300.0
2010-01-14 10:30:00,29.42,29.46,29.42,29.46,122900.0,21.9557,21.9855,21.9557,21.9855,122900.0
2010-01-14 10:40:00,29.46,29.47,29.41,29.42,96300.0,21.9855,21.993,21.9482,21.9557,96300.0
2010-01-14 10:50:00,29.42,29.44,29.37,29.38,117000.0,21.9557,21.9706,21.9184,21.9258,117000.0
2010-01-14 11:00:00,29.38,29.41,29.35,29.41,155000.0,21.9258,21.9482,21.9035,21.9482,155000.0
2010-01-14 11:10:00,29.41,29.41,29.37,29.39,214700.0,21.9482,21.9482,21.9184,21.9333,214700.0
2010-01-14 11:20:00,29.39,29.4,29.36,29.39,270100.0,21.9333,21.9408,21.9109,21.9333,270100.0
2010-01-14 11:30:00,29.39,29.43,29.39,29.42,72000.0,21.9333,21.9632,21.9333,21.9557,72000.0
2010-01-14 11:40:00,29.42,29.42,29.4,29.4,54000.0,21.9557,21.9557,21.9408,21.9408,54000.0
2010-01-14 11:50:00,29.4,29.41,29.38,29.39,36400.0,21.9408,21.9482,21.9258,21.9333,36400.0
2010-01-14 12:00:00,29.39,29.41,29.38,29.41,40900.0,21.9333,21.9482,21.9258,21.9482,40900.0
2010-01-14 12:10:00,29.41,29.42,29.39,29.4,32000.0,21.9482,21.9557,21.9333,21.9408,32000.0
2010-01-14 12:20:00,29.39,29.41,29.39,29.4,42200.0,21.9333,21.9482,21.9333,21.9408,42200.0
2010-01-14 12:30:00,29.39,29.43,29.39,29.41,51300.0,21.9333,21.9632,21.9333,21.9482,51300.0
2010-01-14 12:40:00,29.41,29.41,29.38,29.38,30900.0,21.9482,21.9482,21.9258,21.9258,30900.0
2010-01-14 12:50:00,29.39,29.39,29.37,29.38,62200.0,21.9333,21.9333,21.9184,21.9258,62200.0
2010-01-14 13:00:00,29.39,29.39,29.35,29.36,50400.0,21.9333,21.9333,21.9035,21.9109,50400.0
2010-01-14 13:10:00,29.36,29.36,29.35,29.36,11800.0,21.9109,21.9109,21.9035,21.9109,11800.0
2010-01-14 13:20:00,29.37,29.37,29.33,29.33,25100.0,21.9184,21.9184,21.8885,21.8885,25100.0
2010-01-14 13:30:00,29.35,29.4,29.34,29.4,25300.0,21.9035,21.9408,21.896,21.9408,25300.0
2010-01-14 13:40:00,29.4,29.4,29.37,29.38,66200.0,21.9408,21.9408,21.9184,21.9258,66200.0
2010-01-14 13:50:00,29.37,29.38,29.36,29.36,39800.0,21.9184,21.9258,21.9109,21.9109,39800.0
2010-01-14 14:00:00,29.37,29.39,29.36,29.39,124500.0,21.9184,21.9333,21.9109,21.9333,124500.0
2010-01-14 14:10:00,29.39,29.4,29.38,29.39,35600.0,21.9333,21.9408,21.9258,21.9333,35600.0
2010-01-14 14:20:00,29.39,29.42,29.39,29.42,32900.0,21.9333,21.9557,21.9333,21.9557,32900.0
2010-01-14 14:30:00,29.41,29.43,29.4,29.43,44000.0,21.9482,21.9632,21.9408,21.9632,44000.0
2010-01-14 14:40:00,29.43,29.45,29.42,29.43,35700.0,21.9632,21.9781,21.9557,21.9632,35700.0
2010-01-14 14:50:00,29.43,29.45,29.42,29.43,80900.0,21.9632,21.9781,21.9557,21.9632,80900.0
2010-01-14 15:00:00,29.44,29.47,29.43,29.46,151800.0,21.9706,21.993,21.9632,21.9855,151800.0
2010-01-14 15:10:00,29.45,29.47,29.43,29.44,103800.0,21.9781,21.993,21.9632,21.9706,103800.0
2010-01-14 15:20:00,29.45,29.47,29.44,29.44,70700.0,21.9781,21.993,21.9706,21.9706,70700.0
2010-01-14 15:30:00,29.44,29.45,29.42,29.45,54300.0,21.9706,21.9781,21.9557,21.9781,54300.0
2010-01-14 15:40:00,29.45,29.46,29.42,29.45,656700.0,21.9781,21.9855,21.9557,21.9781,656700.0
2010-01-14 15:50:00,29.45,29.46,29.43,29.43,608800.0,21.9781,21.9855,21.9632,21.9632,608800.0
2010-01-15 09:30:00,29.35,29.44,29.35,29.38,352100.0,21.9035,21.9706,21.9035,21.9258,352100.0
2010-01-15 09:40:00,29.38,29.38,29.29,29.29,441200.0,21.9258,21.9258,21.8587,21.8587,441200.0
2010-01-15 09:50:00,29.3,29.3,29.21,29.25,500100.0,21.8661,21.8661,21.799,21.8288,500100.0
2010-01-15 10:00:00,29.25,29.25,29.09,29.14,369600.0,21.8288,21.8288,21.7094,21.7467,369600.0
2010-01-15 10:10:00,29.13,29.17,29.12,29.17,285000.0,21.7393,21.7691,21.7318,21.7691,285000.0
2010-01-15 10:20:00,29.16,29.16,29.12,29.14,161200.0,21.7617,21.7617,21.7318,21.7467,161200.0
2010-01-15 10:30:00,29.14,29.14,29.1,29.1,422100.0,21.7467,21.7467,21.7169,21.7169,422100.0
2010-01-15 10:40:00,29.11,29.12,29.06,29.11,152800.0,21.7243,21.7318,21.687,21.7243,152800.0
2010-01-15 10:50:00,29.12,29.13,29.08,29.11,129800.0,21.7318,21.7393,21.702,21.7243,129800.0
2010-01-15 11:00:00,29.12,29.12,29.08,29.11,234100.0,21.7318,21.7318,21.702,21.7243,234100.0
2010-01-15 11:10:00,29.12,29.14,29.11,29.13,134000.0,21.7318,21.7467,21.7243,21.7393,134000.0
2010-01-15 11:20:00,29.13,29.13,29.09,29.09,85400.0,21.7393,21.7393,21.7094,21.7094,85400.0
2010-01-15 11:30:00,29.09,29.1,29.07,29.1,328000.0,21.7094,21.7169,21.6945,21.7169,328000.0
2010-01-15 11:40:00,29.1,29.11,29.08,29.09,147600.0,21.7169,21.7243,21.702,21.7094,147600.0
2010-01-15 11:50:00,29.09,29.1,29.02,29.04,272800.0,21.7094,21.7169,21.6572,21.6721,272800.0
2010-01-15 12:00:00,29.04,29.07,29.03,29.07,58100.0,21.6721,21.6945,21.6646,21.6945,58100.0
2010-01-15 12:10:00,29.08,29.08,29.04,29.06,45200.0,21.702,21.702,21.6721,21.687,45200.0
2010-01-15 12:20:00,29.06,29.06,29.0,29.0,87700.0,21.687,21.687,21.6423,21.6423,87700.0
2010-01-15 12:30:00,29.01,29.04,29.0,29.04,22200.0,21.6497,21.6721,21.6423,21.6721,22200.0
2010-01-15 12:40:00,29.05,29.06,29.01,29.06,93100.0,21.6796,21.687,21.6497,21.687,93100.0
2010-01-15 12:50:00,29.06,29.06,29.02,29.04,70200.0,21.687,21.687,21.6572,21.6721,70200.0
2010-01-15 13:00:00,29.04,29.05,29.02,29.02,31900.0,21.6721,21.6796,21.6572,21.6572,31900.0
2010-01-15 13:10:00,29.02,29.04,29.02,29.03,53100.0,21.6572,21.6721,21.6572,21.6646,53100.0
2010-01-15 13:20:00,29.04,29.05,29.02,29.05,56500.0,21.6721,21.6796,21.6572,21.6796,56500.0
2010-01-15 13:30:00,29.05,29.05,29.02,29.02,62800.0,21.6796,21.6796,21.6572,21.6572,62800.0
2010-01-15 13:40:00,29.03,29.05,29.02,29.05,51900.0,21.6646,21.6796,21.6572,21.6796,51900.0
2010-01-15 13:50:00,29.05,29.05,29.03,29.05,176800.0,21.6796,21.6796,21.6646,21.6796,176800.0
2010-01-15 14:00:00,29.05,29.07,29.04,29.07,46500.0,21.6796,21.6945,21.6721,21.6945,46500.0
2010-01-15 14:10:00,29.07,29.07,29.03,29.04,228700.0,21.6945,21.6945,21.6646,21.6721,228700.0
2010-01-15 14:20:00,29.04,29.04,29.01,29.01,234800.0,21.6721,21.6721,21.6497,21.6497,234800.0
2010-01-15 14:30:00,29.0,29.03,28.99,29.0,73600.0,21.6423,21.6646,21.6348,21.6423,73600.0
2010-01-15 14:40:00,29.01,29.02,29.0,29.0,42700.0,21.6497,21.6572,21.6423,21.6423,42700.0
2010-01-15 14:50:00,29.0,29.03,28.99,29.02,68300.0,21.6423,21.6646,21.6348,21.6572,68300.0
2010-01-15 15:00:00,29.03,29.07,29.02,29.06,97500.0,21.6646,21.6945,21.6572,21.687,97500.0
2010-01-15 15:10:00,29.06,29.09,29.04,29.05,148600.0,21.687,21.7094,21.6721,21.6796,148600.0
2010-01-15 15:20:00,29.05,29.06,29.04,29.06,60500.0,21.6796,21.687,21.6721,21.687,60500.0
2010-01-15 15:30:00,29.06,29.09,29.05,29.09,200900.0,21.687,21.7094,21.6796,21.7094,200900.0
2010-01-15 15:40:00,29.09,29.09,29.06,29.07,230500.0,21.7094,21.7094,21.687,21.6945,230500.0
2010-01-15 15:50:00,29.07,29.1,29.06,29.08,568700.0,21.6945,21.7169,21.687,21.702,568700.0
2010-01-19 09:30:00,29.08,29.18,29.03,29.04,605800.0,21.702,21.7766,21.6646,21.6721,605800.0
2010-01-19 09:40:00,29.05,29.25,29.05,29.24,345700.0,21.6796,21.8288,21.6796,21.8214,345700.0
2010-01-19 09:50:00,29.25,29.33,29.24,29.3,707700.0,21.8288,21.8885,21.8214,21.8661,707700.0
2010-01-19 10:00:00,29.3,29.33,29.29,29.31,298400.0,21.8661,21.8885,21.8587,21.8736,298400.0
2010-01-19 10:10:00,29.31,29.35,29.29,29.33,610300.0,21.8736,21.9035,21.8587,21.8885,610300.0
2010-01-19 10:20:00,29.34,29.35,29.31,29.31,663200.0,21.896,21.9035,21.8736,21.8736,663200.0
2010-01-19 10:30:00,29.32,29.36,29.3,29.36,607700.0,21.8811,21.9109,21.8661,21.9109,607700.0
2010-01-19 10:40:00,29.36,29.42,29.35,29.42,254200.0,21.9109,21.9557,21.9035,21.9557,254200.0
2010-01-19 10:50:00,29.42,29.42,29.36,29.37,327200.0,21.9557,21.9557,21.9109,21.9184,327200.0
2010-01-19 11:00:00,29.37,29.37,29.34,29.37,273200.0,21.9184,21.9184,21.896,21.9184,273200.0
2010-01-19 11:10:00,29.38,29.38,29.33,29.34,196900.0,21.9258,21.9258,21.8885,21.896,196900.0
2010-01-19 11:20:00,29.34,29.34,29.31,29.33,148900.0,21.896,21.896,21.8736,21.8885,148900.0
2010-01-19 11:30:00,29.33,29.34,29.3,29.3,108800.0,21.8885,21.896,21.8661,21.8661,108800.0
2010-01-19 11:40:00,29.3,29.31,29.25,29.25,336300.0,21.8661,21.8736,21.8288,21.8288,336300.0
2010-01-19 11:50:00,29.25,29.26,29.24,29.25,140000.0,21.8288,21.8363,21.8214,21.8288,140000.0
2010-01-19 12:00:00,29.25,29.31,29.24,29.3,111300.0,21.8288,21.8736,21.8214,21.8661,111300.0
2010-01-19 12:10:00,29.3,29.35,29.29,29.32,84800.0,21.8661,21.9035,21.8587,21.8811,84800.0
2010-01-19 12:20:00,29.32,29.35,29.31,29.34,191000.0,21.8811,21.9035,21.8736,21.896,191000.0
2010-01-19 12:30:00,29.34,29.36,29.34,29.36,289000.0,21.896,21.9109,21.896,21.9109,289000.0
2010-01-19 12:40:00,29.35,29.36,29.33,29.35,180100.0,21.9035,21.9109,21.8885,21.9035,180100.0
2010-01-19 12:50:00,29.35,29.36,29.34,29.34,91000.0,21.9035,21.9109,21.896,21.896,91000.0
2010-01-19 13:00:00,29.34,29.36,29.33,29.33,224800.0,21.896,21.9109,21.8885,21.8885,224800.0
2010-01-19 13:10:00,29.34,29.35,29.32,29.34,78800.0,21.896,21.9035,21.8811,21.896,78800.0
2010-01-19 13:20:00,29.34,29.35,29.31,29.33,133700.0,21.896,21.9035,21.8736,21.8885,133700.0
2010-01-19 13:30:00,29.33,29.34,29.32,29.33,92600.0,21.8885,21.896,21.8811,21.8885,92600.0
2010-01-19 13:40:00,29.33,29.34,29.32,29.33,137200.0,21.8885,21.896,21.8811,21.8885,137200.0
2010-01-19 13:50:00,29.32,29.33,29.32,29.33,252000.0,21.8811,21.8885,21.8811,21.8885,252000.0
2010-01-19 14:00:00,29.33,29.34,29.32,29.33,167300.0,21.8885,21.896,21.8811,21.8885,167300.0
2010-01-19 14:10:00,29.33,29.34,29.32,29.32,43600.0,21.8885,21.896,21.8811,21.8811,43600.0
2010-01-19 14:20:00,29.33,29.36,29.32,29.36,192100.0,21.8885,21.9109,21.8811,21.9109,192100.0
2010-01-19 14:30:00,29.35,29.36,29.33,29.34,96600.0,21.9035,21.9109,21.8885,21.896,96600.0
2010-01-19 14:40:00,29.34,29.34,29.32,29.33,64100.0,21.896,21.896,21.8811,21.8885,64100.0
2010-01-19 14:50:00,29.33,29.34,29.32,29.32,80300.0,21.8885,21.896,21.8811,21.8811,80300.0
2010-01-19 15:00:00,29.32,29.33,29.3,29.3,73100.0,21.8811,21.8885,21.8661,21.8661,73100.0
2010-01-19 15:10:00,29.3,29.33,29.3,29.3,101600.0,21.8661,21.8885,21.8661,21.8661,101600.0
2010-01-19 15:20:00,29.31,29.35,29.3,29.35,227600.0,21.8736,21.9035,21.8661,21.9035,227600.0
2010-01-19 15:30:00,29.35,29.36,29.34,29.34,460800.0,21.9035,21.9109,21.896,21.896,460800.0
2010-01-19 15:40:00,29.34,29.36,29.33,29.36,552100.0,21.896,21.9109,21.8885,21.9109,552100.0
2010-01-19 15:50:00,29.35,29.37,29.34,29.35,754300.0,21.9035,21.9184,21.896,21.9035,754300.0
2010-01-20 09:30:00,29.07,29.13,28.81,28.84,569200.0,21.6945,21.7393,21.5005,21.5229,569200.0
2010-01-20 09:40:00,28.83,28.86,28.72,28.81,574500.0,21.5154,21.5378,21.4333,21.5005,574500.0
2010-01-20 09:50:00,28.81,28.96,28.81,28.9,498800.0,21.5005,21.6124,21.5005,21.5676,498800.0
2010-01-20 10:00:00,28.89,28.9,28.77,28.79,361100.0,21.5602,21.5676,21.4706,21.4855,361100.0
2010-01-20 10:10:00,28.79,28.85,28.79,28.85,158700.0,21.4855,21.5303,21.4855,21.5303,158700.0
2010-01-20 10:20:00,28.84,28.85,28.77,28.77,287600.0,21.5229,21.5303,21.4706,21.4706,287600.0
2010-01-20 10:30:00,28.77,28.82,28.75,28.8,512500.0,21.4706,21.5079,21.4557,21.493,512500.0
2010-01-20 10:40:00,28.8,28.83,28.79,28.81,91000.0,21.493,21.5154,21.4855,21.5005,91000.0
2010-01-20 10:50:00,28.81,28.82,28.76,28.77,162400.0,21.5005,21.5079,21.4631,21.4706,162400.0
2010-01-20 11:00:00,28.77,28.77,28.67,28.68,447400.0,21.4706,21.4706,21.396,21.4034,447400.0
2010-01-20 11:10:00,28.67,28.75,28.67,28.74,193200.0,21.396,21.4557,21.396,21.4482,193200.0
2010-01-20 11:20:00,28.74,28.75,28.69,28.75,208300.0,21.4482,21.4557,21.4109,21.4557,208300.0
2010-01-20 11:30:00,28.75,28.77,28.73,28.73,489000.0,21.4557,21.4706,21.4408,21.4408,489000.0
2010-01-20 11:40:00,28.73,28.76,28.72,28.75,54500.0,21.4408,21.4631,21.4333,21.4557,54500.0
2010-01-20 11:50:00,28.76,28.76,28.72,28.73,55000.0,21.4631,21.4631,21.4333,21.4408,55000.0
2010-01-20 12:00:00,28.73,28.75,28.7,28.74,105100.0,21.4408,21.4557,21.4184,21.4482,105100.0
2010-01-20 12:10:00,28.74,28.77,28.74,28.74,79100.0,21.4482,21.4706,21.4482,21.4482,79100.0
2010-01-20 12:20:00,28.75,28.75,28.71,28.75,105400.0,21.4557,21.4557,21.4258,21.4557,105400.0
2010-01-20 12:30:00,28.74,28.76,28.74,28.75,57600.0,21.4482,21.4631,21.4482,21.4557,57600.0
2010-01-20 12:40:00,28.75,28.76,28.72,28.74,110300.0,21.4557,21.4631,21.4333,21.4482,110300.0
2010-01-20 12:50:00,28.75,28.76,28.73,28.75,63800.0,21.4557,21.4631,21.4408,21.4557,63800.0
2010-01-20 13:00:00,28.75,28.76,28.73,28.76,59700.0,21.4557,21.4631,21.4408,21.4631,59700.0
2010-01-20 13:10:00,28.75,28.75,28.71,28.72,101600.0,21.4557,21.4557,21.4258,21.4333,101600.0
2010-01-20 13:20:00,28.72,28.76,28.72,28.75,255200.0,21.4333,21.4631,21.4333,21.4557,255200.0
2010-01-20 13:30:00,28.74,28.8,28.74,28.79,434400.0,21.4482,21.493,21.4482,21.4855,434400.0
2010-01-20 13:40:00,28.79,28.83,28.78,28.82,60400.0,21.4855,21.5154,21.4781,21.5079,60400.0
2010-01-20 13:50:00,28.83,28.84,28.82,28.83,101000.0,21.5154,21.5229,21.5079,21.5154,101000.0
2010-01-20 14:00:00,28.83,28.86,28.83,28.84,126900.0,21.5154,21.5378,21.5154,21.5229,126900.0
2010-01-20 14:10:00,28.85,28.86,28.8,28.82,281600.0,21.5303,21.5378,21.493,21.5079,281600.0
2010-01-20 14:20:00,28.83,28.85,28.82,28.83,113700.0,21.5154,21.5303,21.5079,21.5154,113700.0
2010-01-20 14:30:00,28.83,28.9,28.82,28.87,191100.0,21.5154,21.5676,21.5079,21.5452,191100.0
2010-01-20 14:40:00,28.88,28.9,28.87,28.88,180600.0,21.5527,21.5676,21.5452,21.5527,180600.0
2010-01-20 14:50:00,28.87,28.89,28.87,28.89,62400.0,21.5452,21.5602,21.5452,21.5602,62400.0
2010-01-20 15:00:00,28.89,28.9,28.86,28.86,63900.0,21.5602,21.5676,21.5378,21.5378,63900.0
2010-01-20 15:10:00,28.86,28.9,28.86,28.9,43800.0,21.5378,21.5676,21.5378,21.5676,43800.0
2010-01-20 15:20:00,28.9,28.94,28.89,28.94,214000.0,21.5676,21.5975,21.5602,21.5975,214000.0
2010-01-20 15:30:00,28.94,28.95,28.88,28.91,579300.0,21.5975,21.6049,21.5527,21.5751,579300.0
2010-01-20 15:40:00,28.9,28.99,28.9,28.99,289900.0,21.5676,21.6348,21.5676,21.6348,289900.0
2010-01-20 15:50:00,28.98,28.99,28.95,28.96,796800.0,21.6273,21.6348,21.6049,21.6124,796800.0
2010-01-21 09:30:00,28.92,28.97,28.89,28.97,352500.0,21.5826,21.6199,21.5602,21.6199,352500.0
2010-01-21 09:40:00,28.97,29.05,28.88,28.91,272300.0,21.6199,21.6796,21.5527,21.5751,272300.0
2010-01-21 09:50:00,28.92,28.95,28.89,28.91,346300.0,21.5826,21.6049,21.5602,21.5751,346300.0
2010-01-21 10:00:00,28.91,28.99,28.85,28.95,257400.0,21.5751,21.6348,21.5303,21.6049,257400.0
2010-01-21 10:10:00,28.96,28.96,28.89,28.9,332400.0,21.6124,21.6124,21.5602,21.5676,332400.0
2010-01-21 10:20:00,28.9,28.9,28.54,28.55,1625800.0,21.5676,21.5676,21.299,21.3064,1625800.0
2010-01-21 10:30:00,28.55,28.56,28.45,28.55,1214700.0,21.3064,21.3139,21.2318,21.3064,1214700.0
2010-01-21 10:40:00,28.55,28.6,28.54,28.56,309500.0,21.3064,21.3437,21.299,21.3139,309500.0
2010-01-21 10:50:00,28.55,28.59,28.51,28.57,286800.0,21.3064,21.3363,21.2766,21.3214,286800.0
2010-01-21 11:00:00,28.58,28.6,28.43,28.44,191100.0,21.3288,21.3437,21.2169,21.2243,191100.0
2010-01-21 11:10:00,28.45,28.49,28.44,28.49,198600.0,21.2318,21.2617,21.2243,21.2617,198600.0
2010-01-21 11:20:00,28.5,28.5,28.42,28.44,145300.0,21.2691,21.2691,21.2094,21.2243,145300.0
2010-01-21 11:30:00,28.44,28.47,28.37,28.41,692200.0,21.2243,21.2467,21.1721,21.2019,692200.0
2010-01-21 11:40:00,28.41,28.42,28.25,28.32,1555100.0,21.2019,21.2094,21.0825,21.1348,1555100.0
2010-01-21 11:50:00,28.32,28.42,28.32,28.34,616800.0,21.1348,21.2094,21.1348,21.1497,616800.0
2010-01-21 12:00:00,28.34,28.43,28.33,28.42,219700.0,21.1497,21.2169,21.1422,21.2094,219700.0
2010-01-21 12:10:00,28.42,28.48,28.36,28.38,576600.0,21.2094,21.2542,21.1646,21.1796,576600.0
2010-01-21 12:20:00,28.37,28.39,28.32,28.33,156400.0,21.1721,21.187,21.1348,21.1422,156400.0
2010-01-21 12:30:00,28.33,28.38,28.31,28.37,287700.0,21.1422,21.1796,21.1273,21.1721,287700.0
2010-01-21 12:40:00,28.37,28.38,28.34,28.34,118300.0,21.1721,21.1796,21.1497,21.1497,118300.0
2010-01-21 12:50:00,28.35,28.4,28.33,28.38,459500.0,21.1572,21.1945,21.1422,21.1796,459500.0
2010-01-21 13:00:00,28.39,28.42,28.33,28.4,306700.0,21.187,21.2094,21.1422,21.1945,306700.0
2010-01-21 13:10:00,28.41,28.43,28.39,28.4,157400.0,21.2019,21.2169,21.187,21.1945,157400.0
2010-01-21 13:20:00,28.4,28.43,28.39,28.4,281400.0,21.1945,21.2169,21.187,21.1945,281400.0
2010-01-21 13:30:00,28.41,28.45,28.4,28.44,1063700.0,21.2019,21.2318,21.1945,21.2243,1063700.0
2010-01-21 13:40:00,28.44,28.44,28.4,28.43,235000.0,21.2243,21.2243,21.1945,21.2169,235000.0
2010-01-21 13:50:00,28.44,28.44,28.42,28.43,100200.0,21.2243,21.2243,21.2094,21.2169,100200.0
2010-01-21 14:00:00,28.43,28.46,28.38,28.39,288400.0,21.2169,21.2393,21.1796,21.187,288400.0
2010-01-21 14:10:00,28.39,28.46,28.36,28.38,160100.0,21.187,21.2393,21.1646,21.1796,160100.0
2010-01-21 14:20:00,28.37,28.45,28.35,28.45,619400.0,21.1721,21.2318,21.1572,21.2318,619400.0
2010-01-21 14:30:00,28.44,28.47,28.42,28.43,228600.0,21.2243,21.2467,21.2094,21.2169,228600.0
2010-01-21 14:40:00,28.43,28.44,28.39,28.42,432700.0,21.2169,21.2243,21.187,21.2094,432700.0
2010-01-21 14:50:00,28.43,28.44,28.38,28.42,142100.0,21.2169,21.2243,21.1796,21.2094,142100.0
2010-01-21 15:00:00,28.43,28.44,28.37,28.39,345300.0,21.2169,21.2243,21.1721,21.187,345300.0
2010-01-21 15:10:00,28.39,28.4,28.35,28.37,387500.0,21.187,21.1945,21.1572,21.1721,387500.0
2010-01-21 15:20:00,28.38,28.4,28.35,28.36,210100.0,21.1796,21.1945,21.1572,21.1646,210100.0
2010-01-21 15:30:00,28.36,28.42,28.34,28.35,315300.0,21.1646,21.2094,21.1497,21.1572,315300.0
2010-01-21 15:40:00,28.35,28.44,28.34,28.4,471500.0,21.1572,21.2243,21.1497,21.1945,471500.0
2010-01-21 15:50:00,28.4,28.41,28.3,28.31,1109700.0,21.1945,21.2019,21.1199,21.1273,1109700.0
2010-01-22 09:30:00,28.3,28.4,28.21,28.39,908300.0,21.1199,21.1945,21.0527,21.187,908300.0
2010-01-22 09:40:00,28.39,28.4,28.3,28.36,838000.0,21.187,21.1945,21.1199,21.1646,838000.0
2010-01-22 09:50:00,28.36,28.4,28.33,28.36,571800.0,21.1646,21.1945,21.1422,21.1646,571800.0
2010-01-22 10:00:00,28.36,28.38,28.23,28.25,836500.0,21.1646,21.1796,21.0676,21.0825,836500.0
2010-01-22 10:10:00,28.25,28.28,28.15,28.17,502900.0,21.0825,21.1049,21.0079,21.0228,502900.0
2010-01-22 10:20:00,28.17,28.33,28.17,28.33,1143700.0,21.0228,21.1422,21.0228,21.1422,1143700.0
2010-01-22 10:30:00,28.33,28.4,28.32,28.37,284600.0,21.1422,21.1945,21.1348,21.1721,284600.0
2010-01-22 10:40:00,28.38,28.44,28.29,28.3,452700.0,21.1796,21.2243,21.1124,21.1199,452700.0
2010-01-22 10:50:00,28.3,28.39,28.29,28.39,167700.0,21.1199,21.187,21.1124,21.187,167700.0
2010-01-22 11:00:00,28.39,28.43,28.36,28.37,435600.0,21.187,21.2169,21.1646,21.1721,435600.0
2010-01-22 11:10:00,28.37,28.41,28.32,28.4,309400.0,21.1721,21.2019,21.1348,21.1945,309400.0
2010-01-22 11:20:00,28.4,28.45,28.4,28.45,185700.0,21.1945,21.2318,21.1945,21.2318,185700.0
2010-01-22 11:30:00,28.46,28.46,28.39,28.39,115900.0,21.2393,21.2393,21.187,21.187,115900.0
2010-01-22 11:40:00,28.38,28.4,28.3,28.32,465400.0,21.1796,21.1945,21.1199,21.1348,465400.0
2010-01-22 11:50:00,28.32,28.34,28.28,28.31,109300.0,21.1348,21.1497,21.1049,21.1273,109300.0
2010-01-22 12:00:00,28.31,28.32,28.26,28.28,287100.0,21.1273,21.1348,21.09,21.1049,287100.0
2010-01-22 12:10:00,28.28,28.35,28.25,28.34,135000.0,21.1049,21.1572,21.0825,21.1497,135000.0
2010-01-22 12:20:00,28.34,28.35,28.31,28.34,99400.0,21.1497,21.1572,21.1273,21.1497,99400.0
2010-01-22 12:30:00,28.34,28.36,28.32,28.32,96400.0,21.1497,21.1646,21.1348,21.1348,96400.0
2010-01-22 12:40:00,28.31,28.32,28.28,28.28,145600.0,21.1273,21.1348,21.1049,21.1049,145600.0
2010-01-22 12:50:00,28.29,28.32,28.27,28.28,204400.0,21.1124,21.1348,21.0975,21.1049,204400.0
2010-01-22 13:00:00,28.28,28.29,28.23,28.24,89200.0,21.1049,21.1124,21.0676,21.0751,89200.0
2010-01-22 13:10:00,28.25,28.26,28.23,28.25,54700.0,21.0825,21.09,21.0676,21.0825,54700.0
2010-01-22 13:20:00,28.25,28.29,28.22,28.24,124600.0,21.0825,21.1124,21.0602,21.0751,124600.0
2010-01-22 13:30:00,28.25,28.25,28.17,28.18,184800.0,21.0825,21.0825,21.0228,21.0303,184800.0
2010-01-22 13:40:00,28.17,28.2,28.17,28.2,212700.0,21.0228,21.0452,21.0228,21.0452,212700.0
2010-01-22 13:50:00,28.21,28.23,28.19,28.23,63000.0,21.0527,21.0676,21.0378,21.0676,63000.0
2010-01-22 14:00:00,28.21,28.25,28.2,28.2,79800.0,21.0527,21.0825,21.0452,21.0452,79800.0
2010-01-22 14:10:00,28.2,28.25,28.17,28.22,250000.0,21.0452,21.0825,21.0228,21.0602,250000.0
2010-01-22 14:20:00,28.22,28.23,28.18,28.19,165000.0,21.0602,21.0676,21.0303,21.0378,165000.0
2010-01-22 14:30:00,28.18,28.23,28.16,28.17,272200.0,21.0303,21.0676,21.0154,21.0228,272200.0
2010-01-22 14:40:00,28.17,28.17,28.08,28.11,350600.0,21.0228,21.0228,20.9557,20.9781,350600.0
2010-01-22 14:50:00,28.12,28.14,28.08,28.08,269300.0,20.9855,21.0005,20.9557,20.9557,269300.0
2010-01-22 15:00:00,28.08,28.16,28.06,28.1,701600.0,20.9557,21.0154,20.9407,20.9706,701600.0
2010-01-22 15:10:00,28.1,28.1,27.97,27.99,631000.0,20.9706,20.9706,20.8736,20.8885,631000.0
2010-01-22 15:20:00,27.99,28.04,27.95,28.03,484600.0,20.8885,20.9258,20.8587,20.9184,484600.0
2010-01-22 15:30:00,28.03,28.05,27.95,27.96,454100.0,20.9184,20.9333,20.8587,20.8661,454100.0
2010-01-22 15:40:00,27.96,27.99,27.83,27.87,813600.0,20.8661,20.8885,20.7691,20.799,813600.0
2010-01-22 15:50:00,27.87,27.92,27.84,27.85,1775400.0,20.799,20.8363,20.7766,20.784,1775400.0
2010-01-25 09:30:00,28.12,28.21,28.1,28.16,708200.0,20.9855,21.0527,20.9706,21.0154,708200.0
2010-01-25 09:40:00,28.15,28.16,28.12,28.14,246200.0,21.0079,21.0154,20.9855,21.0005,246200.0
2010-01-25 09:50:00,28.13,28.19,28.12,28.12,175000.0,20.993,21.0378,20.9855,20.9855,175000.0
2010-01-25 10:00:00,28.11,28.17,28.01,28.05,868200.0,20.9781,21.0228,20.9034,20.9333,868200.0
2010-01-25 10:10:00,28.05,28.11,28.01,28.11,451500.0,20.9333,20.9781,20.9034,20.9781,451500.0
2010-01-25 10:20:00,28.11,28.17,28.08,28.14,356200.0,20.9781,21.0228,20.9557,21.0005,356200.0
2010-01-25 10:30:00,28.14,28.15,28.07,28.1,301500.0,21.0005,21.0079,20.9482,20.9706,301500.0
2010-01-25 10:40:00,28.09,28.1,28.03,28.06,341600.0,20.9631,20.9706,20.9184,20.9407,341600.0
2010-01-25 10:50:00,28.06,28.11,28.04,28.06,203100.0,20.9407,20.9781,20.9258,20.9407,203100.0
2010-01-25 11:00:00,28.05,28.07,27.9,27.93,536800.0,20.9333,20.9482,20.8213,20.8437,536800.0
2010-01-25 11:10:00,27.93,27.95,27.86,27.93,751600.0,20.8437,20.8587,20.7915,20.8437,751600.0
2010-01-25 11:20:00,27.93,27.96,27.91,27.93,547700.0,20.8437,20.8661,20.8288,20.8437,547700.0
2010-01-25 11:30:00,27.92,27.95,27.85,27.89,355000.0,20.8363,20.8587,20.784,20.8139,355000.0
2010-01-25 11:40:00,27.89,27.96,27.89,27.92,152400.0,20.8139,20.8661,20.8139,20.8363,152400.0
2010-01-25 11:50:00,27.95,28.08,27.95,28.05,450100.0,20.8587,20.9557,20.8587,20.9333,450100.0
2010-01-25 12:00:00,28.04,28.08,28.02,28.04,339700.0,20.9258,20.9557,20.9109,20.9258,339700.0
2010-01-25 12:10:00,28.04,28.06,28.02,28.04,94900.0,20.9258,20.9407,20.9109,20.9258,94900.0
2010-01-25 12:20:00,28.03,28.11,28.03,28.06,214900.0,20.9184,20.9781,20.9184,20.9407,214900.0
2010-01-25 12:30:00,28.05,28.11,28.05,28.11,73600.0,20.9333,20.9781,20.9333,20.9781,73600.0
2010-01-25 12:40:00,28.11,28.11,28.08,28.1,65300.0,20.9781,20.9781,20.9557,20.9706,65300.0
2010-01-25 12:50:00,28.09,28.09,28.06,28.06,44700.0,20.9631,20.9631,20.9407,20.9407,44700.0
2010-01-25 13:00:00,28.06,28.06,28.0,28.02,234900.0,20.9407,20.9407,20.896,20.9109,234900.0
2010-01-25 13:10:00,28.02,28.06,28.02,28.06,66400.0,20.9109,20.9407,20.9109,20.9407,66400.0
2010-01-25 13:20:00,28.06,28.1,28.05,28.07,75600.0,20.9407,20.9706,20.9333,20.9482,75600.0
2010-01-25 13:30:00,28.07,28.07,28.0,28.02,103100.0,20.9482,20.9482,20.896,20.9109,103100.0
2010-01-25 13:40:00,28.02,28.06,28.01,28.05,115200.0,20.9109,20.9407,20.9034,20.9333,115200.0
2010-01-25 13:50:00,28.05,28.06,28.04,28.05,71500.0,20.9333,20.9407,20.9258,20.9333,71500.0
2010-01-25 14:00:00,28.04,28.06,28.03,28.05,81000.0,20.9258,20.9407,20.9184,20.9333,81000.0
2010-01-25 14:10:00,28.06,28.06,28.03,28.04,101400.0,20.9407,20.9407,20.9184,20.9258,101400.0
2010-01-25 14:20:00,28.05,28.07,28.04,28.05,257200.0,20.9333,20.9482,20.9258,20.9333,257200.0
2010-01-25 14:30:00,28.05,28.07,28.02,28.03,217400.0,20.9333,20.9482,20.9109,20.9184,217400.0
2010-01-25 14:40:00,28.03,28.08,28.03,28.07,144100.0,20.9184,20.9557,20.9184,20.9482,144100.0
2010-01-25 14:50:00,28.06,28.1,28.06,28.09,99500.0,20.9407,20.9706,20.9407,20.9631,99500.0
2010-01-25 15:00:00,28.09,28.1,28.07,28.08,397000.0,20.9631,20.9706,20.9482,20.9557,397000.0
2010-01-25 15:10:00,28.07,28.09,28.05,28.07,155300.0,20.9482,20.9631,20.9333,20.9482,155300.0
2010-01-25 15:20:00,28.07,28.07,28.04,28.05,87800.0,20.9482,20.9482,20.9258,20.9333,87800.0
2010-01-25 15:30:00,28.05,28.08,28.05,28.07,361300.0,20.9333,20.9557,20.9333,20.9482,361300.0
2010-01-25 15:40:00,28.07,28.07,27.99,27.99,608900.0,20.9482,20.9482,20.8885,20.8885,608900.0
2010-01-25 15:50:00,27.98,28.02,27.96,27.97,973000.0,20.881,20.9109,20.8661,20.8736,973000.0
2010-01-26 09:30:00,27.86,27.9,27.75,27.88,350400.0,20.7915,20.8213,20.7094,20.8064,350400.0
2010-01-26 09:40:00,27.89,27.95,27.84,27.86,366100.0,20.8139,20.8587,20.7766,20.7915,366100.0
2010-01-26 09:50:00,27.85,27.85,27.79,27.85,281700.0,20.784,20.784,20.7393,20.784,281700.0
2010-01-26 10:00:00,27.85,28.05,27.81,28.02,1031200.0,20.784,20.9333,20.7542,20.9109,1031200.0
2010-01-26 10:10:00,28.02,28.06,28.0,28.05,100900.0,20.9109,20.9407,20.896,20.9333,100900.0
2010-01-26 10:20:00,28.04,28.09,27.99,28.0,283700.0,20.9258,20.9631,20.8885,20.896,283700.0
2010-01-26 10:30:00,28.0,28.0,27.95,27.95,259300.0,20.896,20.896,20.8587,20.8587,259300.0
2010-01-26 10:40:00,27.94,28.02,27.94,27.97,84100.0,20.8512,20.9109,20.8512,20.8736,84100.0
2010-01-26 10:50:00,27.98,27.99,27.92,27.97,242500.0,20.881,20.8885,20.8363,20.8736,242500.0
2010-01-26 11:00:00,27.97,28.04,27.96,28.04,323000.0,20.8736,20.9258,20.8661,20.9258,323000.0
2010-01-26 11:10:00,28.04,28.04,28.0,28.02,336600.0,20.9258,20.9258,20.896,20.9109,336600.0
2010-01-26 11:20:00,28.02,28.05,28.01,28.04,109200.0,20.9109,20.9333,20.9034,20.9258,109200.0
2010-01-26 11:30:00,28.05,28.09,28.02,28.09,90200.0,20.9333,20.9631,20.9109,20.9631,90200.0
2010-01-26 11:40:00,28.09,28.1,28.06,28.07,161700.0,20.9631,20.9706,20.9407,20.9482,161700.0
2010-01-26 11:50:00,28.07,28.1,28.05,28.06,37800.0,20.9482,20.9706,20.9333,20.9407,37800.0
2010-01-26 12:00:00,28.05,28.07,28.04,28.06,41400.0,20.9333,20.9482,20.9258,20.9407,41400.0
2010-01-26 12:10:00,28.07,28.09,28.06,28.07,109500.0,20.9482,20.9631,20.9407,20.9482,109500.0
2010-01-26 12:20:00,28.07,28.1,28.06,28.08,128400.0,20.9482,20.9706,20.9407,20.9557,128400.0
2010-01-26 12:30:00,28.08,28.12,28.06,28.11,64500.0,20.9557,20.9855,20.9407,20.9781,64500.0
2010-01-26 12:40:00,28.11,28.15,28.11,28.14,127700.0,20.9781,21.0079,20.9781,21.0005,127700.0
2010-01-26 12:50:00,28.14,28.16,28.12,28.15,163900.0,21.0005,21.0154,20.9855,21.0079,163900.0
2010-01-26 13:00:00,28.14,28.15,28.11,28.12,63900.0,21.0005,21.0079,20.9781,20.9855,63900.0
2010-01-26 13:10:00,28.11,28.15,28.11,28.12,54000.0,20.9781,21.0079,20.9781,20.9855,54000.0
2010-01-26 13:20:00,28.12,28.12,28.09,28.12,169300.0,20.9855,20.9855,20.9631,20.9855,169300.0
2010-01-26 13:30:00,28.11,28.13,28.1,28.13,302400.0,20.9781,20.993,20.9706,20.993,302400.0
2010-01-26 13:40:00,28.13,28.16,28.12,28.15,53300.0,20.993,21.0154,20.9855,21.0079,53300.0
2010-01-26 13:50:00,28.16,28.17,28.15,28.17,79800.0,21.0154,21.0228,21.0079,21.0228,79800.0
2010-01-26 14:00:00,28.17,28.18,28.12,28.13,394700.0,21.0228,21.0303,20.9855,20.993,394700.0
2010-01-26 14:10:00,28.13,28.15,28.07,28.09,2009200.0,20.993,21.0079,20.9482,20.9631,2009200.0
2010-01-26 14:20:00,28.09,28.13,28.08,28.09,199300.0,20.9631,20.993,20.9557,20.9631,199300.0
2010-01-26 14:30:00,28.09,28.12,28.07,28.07,156200.0,20.9631,20.9855,20.9482,20.9482,156200.0
2010-01-26 14:40:00,28.07,28.14,28.06,28.13,203500.0,20.9482,21.0005,20.9407,20.993,203500.0
2010-01-26 14:50:00,28.13,28.16,28.12,28.15,507800.0,20.993,21.0154,20.9855,21.0079,507800.0
2010-01-26 15:00:00,28.15,28.15,28.1,28.11,142500.0,21.0079,21.0079,20.9706,20.9781,142500.0
2010-01-26 15:10:00,28.11,28.13,28.07,28.09,769800.0,20.9781,20.993,20.9482,20.9631,769800.0
2010-01-26 15:20:00,28.09,28.12,28.02,28.05,613600.0,20.9631,20.9855,20.9109,20.9333,613600.0
2010-01-26 15:30:00,28.05,28.09,27.98,28.03,585800.0,20.9333,20.9631,20.881,20.9184,585800.0
2010-01-26 15:40:00,28.02,28.03,27.91,27.95,449500.0,20.9109,20.9184,20.8288,20.8587,449500.0
2010-01-26 15:50:00,27.96,27.99,27.92,27.93,1072800.0,20.8661,20.8885,20.8363,20.8437,1072800.0
2010-01-27 09:30:00,27.8,27.89,27.7,27.83,1037800.0,20.7467,20.8139,20.6721,20.7691,1037800.0
2010-01-27 09:40:00,27.83,27.86,27.78,27.86,477300.0,20.7691,20.7915,20.7318,20.7915,477300.0
2010-01-27 09:50:00,27.86,27.88,27.77,27.78,1188600.0,20.7915,20.8064,20.7243,20.7318,1188600.0
2010-01-27 10:00:00,27.78,27.8,27.7,27.76,657100.0,20.7318,20.7467,20.6721,20.7169,657100.0
2010-01-27 10:10:00,27.76,27.77,27.61,27.63,437100.0,20.7169,20.7243,20.6049,20.6198,437100.0
2010-01-27 10:20:00,27.64,27.76,27.61,27.74,406000.0,20.6273,20.7169,20.6049,20.7019,406000.0
2010-01-27 10:30:00,27.74,27.76,27.65,27.66,481700.0,20.7019,20.7169,20.6348,20.6422,481700.0
2010-01-27 10:40:00,27.65,27.68,27.62,27.66,604100.0,20.6348,20.6572,20.6124,20.6422,604100.0
2010-01-27 10:50:00,27.65,27.83,27.65,27.8,727000.0,20.6348,20.7691,20.6348,20.7467,727000.0
2010-01-27 11:00:00,27.8,27.82,27.78,27.8,163800.0,20.7467,20.7616,20.7318,20.7467,163800.0
2010-01-27 11:10:00,27.79,27.81,27.73,27.81,121900.0,20.7393,20.7542,20.6945,20.7542,121900.0
2010-01-27 11:20:00,27.8,27.81,27.73,27.78,282300.0,20.7467,20.7542,20.6945,20.7318,282300.0
2010-01-27 11:30:00,27.78,27.78,27.73,27.77,251900.0,20.7318,20.7318,20.6945,20.7243,251900.0
2010-01-27 11:40:00,27.77,27.78,27.75,27.78,108500.0,20.7243,20.7318,20.7094,20.7318,108500.0
2010-01-27 11:50:00,27.78,27.82,27.77,27.78,128000.0,20.7318,20.7616,20.7243,20.7318,128000.0
2010-01-27 12:00:00,27.78,27.81,27.78,27.8,146500.0,20.7318,20.7542,20.7318,20.7467,146500.0
2010-01-27 12:10:00,27.8,27.81,27.73,27.73,533100.0,20.7467,20.7542,20.6945,20.6945,533100.0
2010-01-27 12:20:00,27.73,27.77,27.73,27.75,214400.0,20.6945,20.7243,20.6945,20.7094,214400.0
2010-01-27 12:30:00,27.75,27.76,27.73,27.74,205400.0,20.7094,20.7169,20.6945,20.7019,205400.0
2010-01-27 12:40:00,27.75,27.75,27.72,27.73,68700.0,20.7094,20.7094,20.687,20.6945,68700.0
2010-01-27 12:50:00,27.72,27.73,27.68,27.7,309100.0,20.687,20.6945,20.6572,20.6721,309100.0
2010-01-27 13:00:00,27.7,27.71,27.66,27.69,88500.0,20.6721,20.6795,20.6422,20.6646,88500.0
2010-01-27 13:10:00,27.68,27.69,27.63,27.63,316700.0,20.6572,20.6646,20.6198,20.6198,316700.0
2010-01-27 13:20:00,27.63,27.67,27.63,27.66,248900.0,20.6198,20.6497,20.6198,20.6422,248900.0
2010-01-27 13:30:00,27.65,27.7,27.65,27.67,297700.0,20.6348,20.6721,20.6348,20.6497,297700.0
2010-01-27 13:40:00,27.67,27.68,27.64,27.68,565800.0,20.6497,20.6572,20.6273,20.6572,565800.0
2010-01-27 13:50:00,27.67,27.69,27.65,27.67,104900.0,20.6497,20.6646,20.6348,20.6497,104900.0
2010-01-27 14:00:00,27.67,27.68,27.63,27.63,106800.0,20.6497,20.6572,20.6198,20.6198,106800.0
2010-01-27 14:10:00,27.64,27.69,27.52,27.67,663400.0,20.6273,20.6646,20.5378,20.6497,663400.0
2010-01-27 14:20:00,27.67,27.72,27.59,27.6,1596800.0,20.6497,20.687,20.59,20.5975,1596800.0
2010-01-27 14:30:00,27.61,27.75,27.59,27.69,502700.0,20.6049,20.7094,20.59,20.6646,502700.0
2010-01-27 14:40:00,27.7,27.85,27.69,27.83,1046700.0,20.6721,20.784,20.6646,20.7691,1046700.0
2010-01-27 14:50:00,27.82,27.86,27.78,27.84,593100.0,20.7616,20.7915,20.7318,20.7766,593100.0
2010-01-27 15:00:00,27.84,27.88,27.74,27.78,1136100.0,20.7766,20.8064,20.7019,20.7318,1136100.0
2010-01-27 15:10:00,27.77,27.82,27.7,27.79,496900.0,20.7243,20.7616,20.6721,20.7393,496900.0
2010-01-27 15:20:00,27.79,27.9,27.79,27.9,1025500.0,20.7393,20.8213,20.7393,20.8213,1025500.0
2010-01-27 15:30:00,27.9,28.04,27.88,28.02,1366600.0,20.8213,20.9258,20.8064,20.9109,1366600.0
2010-01-27 15:40:00,28.01,28.03,27.96,27.98,702300.0,20.9034,20.9184,20.8661,20.881,702300.0
2010-01-27 15:50:00,27.97,28.02,27.97,28.0,1378100.0,20.8736,20.9109,20.8736,20.896,1378100.0
2010-01-28 09:30:00,28.02,28.15,27.84,27.85,563100.0,20.9109,21.0079,20.7766,20.784,563100.0
2010-01-28 09:40:00,27.85,27.91,27.8,27.86,823100.0,20.784,20.8288,20.7467,20.7915,823100.0
2010-01-28 09:50:00,27.85,27.92,27.84,27.91,999500.0,20.784,20.8363,20.7766,20.8288,999500.0
2010-01-28 10:00:00,27.91,27.92,27.8,27.82,1808600.0,20.8288,20.8363,20.7467,20.7616,1808600.0
2010-01-28 10:10:00,27.81,27.81,27.75,27.76,785700.0,20.7542,20.7542,20.7094,20.7169,785700.0
2010-01-28 10:20:00,27.77,27.81,27.74,27.8,547300.0,20.7243,20.7542,20.7019,20.7467,547300.0
2010-01-28 10:30:00,27.79,27.83,27.76,27.83,278700.0,20.7393,20.7691,20.7169,20.7691,278700.0
2010-01-28 10:40:00,27.82,27.84,27.68,27.69,243900.0,20.7616,20.7766,20.6572,20.6646,243900.0
2010-01-28 10:50:00,27.69,27.74,27.66,27.69,318600.0,20.6646,20.7019,20.6422,20.6646,318600.0
2010-01-28 11:00:00,27.69,27.7,27.58,27.64,447900.0,20.6646,20.6721,20.5825,20.6273,447900.0
2010-01-28 11:10:00,27.64,27.67,27.6,27.6,427500.0,20.6273,20.6497,20.5975,20.5975,427500.0
2010-01-28 11:20:00,27.6,27.63,27.58,27.58,519900.0,20.5975,20.6198,20.5825,20.5825,519900.0
2010-01-28 11:30:00,27.58,27.58,27.4,27.49,802800.0,20.5825,20.5825,20.4482,20.5154,802800.0
2010-01-28 11:40:00,27.49,27.51,27.44,27.48,298400.0,20.5154,20.5303,20.4781,20.5079,298400.0
2010-01-28 11:50:00,27.49,27.55,27.47,27.5,213400.0,20.5154,20.5601,20.5004,20.5228,213400.0
2010-01-28 12:00:00,27.51,27.51,27.47,27.5,485600.0,20.5303,20.5303,20.5004,20.5228,485600.0
2010-01-28 12:10:00,27.5,27.52,27.48,27.48,185300.0,20.5228,20.5378,20.5079,20.5079,185300.0
2010-01-28 12:20:00,27.48,27.48,27.44,27.46,402800.0,20.5079,20.5079,20.4781,20.493,402800.0
2010-01-28 12:30:00,27.46,27.47,27.44,27.44,499700.0,20.493,20.5004,20.4781,20.4781,499700.0
2010-01-28 12:40:00,27.45,27.5,27.42,27.49,121200.0,20.4855,20.5228,20.4631,20.5154,121200.0
2010-01-28 12:50:00,27.49,27.55,27.48,27.55,182500.0,20.5154,20.5601,20.5079,20.5601,182500.0
2010-01-28 13:00:00,27.55,27.58,27.53,27.57,934200.0,20.5601,20.5825,20.5452,20.5751,934200.0
2010-01-28 13:10:00,27.57,27.58,27.55,27.57,734100.0,20.5751,20.5825,20.5601,20.5751,734100.0
2010-01-28 13:20:00,27.58,27.63,27.58,27.62,434300.0,20.5825,20.6198,20.5825,20.6124,434300.0
2010-01-28 13:30:00,27.62,27.64,27.61,27.61,239000.0,20.6124,20.6273,20.6049,20.6049,239000.0
2010-01-28 13:40:00,27.63,27.71,27.63,27.67,214000.0,20.6198,20.6795,20.6198,20.6497,214000.0
2010-01-28 13:50:00,27.67,27.69,27.61,27.61,268300.0,20.6497,20.6646,20.6049,20.6049,268300.0
2010-01-28 14:00:00,27.61,27.62,27.58,27.6,984300.0,20.6049,20.6124,20.5825,20.5975,984300.0
2010-01-28 14:10:00,27.59,27.59,27.51,27.54,489800.0,20.59,20.59,20.5303,20.5527,489800.0
2010-01-28 14:20:00,27.53,27.62,27.53,27.61,379100.0,20.5452,20.6124,20.5452,20.6049,379100.0
2010-01-28 14:30:00,27.61,27.61,27.57,27.6,288400.0,20.6049,20.6049,20.5751,20.5975,288400.0
2010-01-28 14:40:00,27.6,27.69,27.58,27.69,185700.0,20.5975,20.6646,20.5825,20.6646,185700.0
2010-01-28 14:50:00,27.68,27.73,27.67,27.69,266200.0,20.6572,20.6945,20.6497,20.6646,266200.0
2010-01-28 15:00:00,27.68,27.75,27.66,27.73,336900.0,20.6572,20.7094,20.6422,20.6945,336900.0
2010-01-28 15:10:00,27.73,27.77,27.68,27.71,385800.0,20.6945,20.7243,20.6572,20.6795,385800.0
2010-01-28 15:20:00,27.7,27.8,27.7,27.75,464500.0,20.6721,20.7467,20.6721,20.7094,464500.0
2010-01-28 15:30:00,27.75,27.79,27.72,27.79,1014500.0,20.7094,20.7393,20.687,20.7393,1014500.0
2010-01-28 15:40:00,27.8,27.82,27.66,27.66,905200.0,20.7467,20.7616,20.6422,20.6422,905200.0
2010-01-28 15:50:00,27.66,27.7,27.61,27.64,1146000.0,20.6422,20.6721,20.6049,20.6273,1146000.0
2010-01-29 09:30:00,27.71,27.8,27.67,27.69,1629900.0,20.6795,20.7467,20.6497,20.6646,1629900.0
2010-01-29 09:40:00,27.69,27.85,27.66,27.81,861700.0,20.6646,20.784,20.6422,20.7542,861700.0
2010-01-29 09:50:00,27.81,27.9,27.79,27.86,612600.0,20.7542,20.8213,20.7393,20.7915,612600.0
2010-01-29 10:00:00,27.88,27.88,27.79,27.79,542700.0,20.8064,20.8064,20.7393,20.7393,542700.0
2010-01-29 10:10:00,27.79,27.88,27.78,27.86,442200.0,20.7393,20.8064,20.7318,20.7915,442200.0
2010-01-29 10:20:00,27.86,27.98,27.85,27.94,846000.0,20.7915,20.881,20.784,20.8512,846000.0
2010-01-29 10:30:00,27.94,27.98,27.89,27.9,222800.0,20.8512,20.881,20.8139,20.8213,222800.0
2010-01-29 10:40:00,27.89,27.91,27.84,27.89,533000.0,20.8139,20.8288,20.7766,20.8139,533000.0
2010-01-29 10:50:00,27.89,27.89,27.76,27.85,298500.0,20.8139,20.8139,20.7169,20.784,298500.0
2010-01-29 11:00:00,27.84,27.88,27.81,27.82,218500.0,20.7766,20.8064,20.7542,20.7616,218500.0
2010-01-29 11:10:00,27.82,27.84,27.78,27.79,598100.0,20.7616,20.7766,20.7318,20.7393,598100.0
2010-01-29 11:20:00,27.78,27.81,27.72,27.74,686200.0,20.7318,20.7542,20.687,20.7019,686200.0
2010-01-29 11:30:00,27.74,27.76,27.68,27.74,680800.0,20.7019,20.7169,20.6572,20.7019,680800.0
2010-01-29 11:40:00,27.75,27.75,27.71,27.72,176400.0,20.7094,20.7094,20.6795,20.687,176400.0
2010-01-29 11:50:00,27.72,27.76,27.65,27.65,169000.0,20.687,20.7169,20.6348,20.6348,169000.0
2010-01-29 12:00:00,27.64,27.66,27.56,27.6,561700.0,20.6273,20.6422,20.5676,20.5975,561700.0
2010-01-29 12:10:00,27.59,27.64,27.58,27.64,96600.0,20.59,20.6273,20.5825,20.6273,96600.0
2010-01-29 12:20:00,27.64,27.69,27.62,27.67,91300.0,20.6273,20.6646,20.6124,20.6497,91300.0
2010-01-29 12:30:00,27.67,27.69,27.62,27.67,205900.0,20.6497,20.6646,20.6124,20.6497,205900.0
2010-01-29 12:40:00,27.66,27.67,27.62,27.65,401100.0,20.6422,20.6497,20.6124,20.6348,401100.0
2010-01-29 12:50:00,27.64,27.76,27.64,27.76,165900.0,20.6273,20.7169,20.6273,20.7169,165900.0
2010-01-29 13:00:00,27.76,27.77,27.7,27.76,188500.0,20.7169,20.7243,20.6721,20.7169,188500.0
2010-01-29 13:10:00,27.75,27.76,27.72,27.72,175300.0,20.7094,20.7169,20.687,20.687,175300.0
2010-01-29 13:20:00,27.72,27.76,27.71,27.71,205600.0,20.687,20.7169,20.6795,20.6795,205600.0
2010-01-29 13:30:00,27.72,27.73,27.67,27.69,168700.0,20.687,20.6945,20.6497,20.6646,168700.0
2010-01-29 13:40:00,27.69,27.69,27.58,27.58,133600.0,20.6646,20.6646,20.5825,20.5825,133600.0
2010-01-29 13:50:00,27.57,27.61,27.56,27.61,112800.0,20.5751,20.6049,20.5676,20.6049,112800.0
2010-01-29 14:00:00,27.6,27.63,27.56,27.58,94500.0,20.5975,20.6198,20.5676,20.5825,94500.0
2010-01-29 14:10:00,27.58,27.65,27.57,27.58,164000.0,20.5825,20.6348,20.5751,20.5825,164000.0
2010-01-29 14:20:00,27.58,27.59,27.54,27.56,111900.0,20.5825,20.59,20.5527,20.5676,111900.0
2010-01-29 14:30:00,27.56,27.58,27.5,27.54,126600.0,20.5676,20.5825,20.5228,20.5527,126600.0
2010-01-29 14:40:00,27.55,27.56,27.48,27.48,266900.0,20.5601,20.5676,20.5079,20.5079,266900.0
2010-01-29 14:50:00,27.48,27.52,27.44,27.52,626000.0,20.5079,20.5378,20.4781,20.5378,626000.0
2010-01-29 15:00:00,27.52,27.52,27.46,27.47,585000.0,20.5378,20.5378,20.493,20.5004,585000.0
2010-01-29 15:10:00,27.47,27.48,27.38,27.44,901700.0,20.5004,20.5079,20.4333,20.4781,901700.0
2010-01-29 15:20:00,27.45,27.45,27.36,27.4,312700.0,20.4855,20.4855,20.4184,20.4482,312700.0
2010-01-29 15:30:00,27.39,27.44,27.31,27.43,371700.0,20.4407,20.4781,20.381,20.4706,371700.0
2010-01-29 15:40:00,27.42,27.46,27.38,27.41,447000.0,20.4631,20.493,20.4333,20.4557,447000.0
2010-01-29 15:50:00,27.41,27.48,27.35,27.35,1647600.0,20.4557,20.5079,20.4109,20.4109,1647600.0
2010-02-01 09:30:00,27.69,27.69,27.5,27.53,1225400.0,20.6646,20.6646,20.5228,20.5452,1225400.0
2010-02-01 09:40:00,27.53,27.62,27.51,27.61,710100.0,20.5452,20.6124,20.5303,20.6049,710100.0
2010-02-01 09:50:00,27.62,27.63,27.56,27.57,377600.0,20.6124,20.6198,20.5676,20.5751,377600.0
2010-02-01 10:00:00,27.57,27.67,27.52,27.62,1692000.0,20.5751,20.6497,20.5378,20.6124,1692000.0
2010-02-01 10:10:00,27.62,27.71,27.61,27.69,864800.0,20.6124,20.6795,20.6049,20.6646,864800.0
2010-02-01 10:20:00,27.69,27.75,27.69,27.69,740700.0,20.6646,20.7094,20.6646,20.6646,740700.0
2010-02-01 10:30:00,27.69,27.75,27.68,27.69,391300.0,20.6646,20.7094,20.6572,20.6646,391300.0
2010-02-01 10:40:00,27.68,27.72,27.66,27.71,647400.0,20.6572,20.687,20.6422,20.6795,647400.0
2010-02-01 10:50:00,27.71,27.74,27.59,27.62,828800.0,20.6795,20.7019,20.59,20.6124,828800.0
2010-02-01 11:00:00,27.6,27.69,27.58,27.68,363900.0,20.5975,20.6646,20.5825,20.6572,363900.0
2010-02-01 11:10:00,27.68,27.71,27.64,27.71,188800.0,20.6572,20.6795,20.6273,20.6795,188800.0
2010-02-01 11:20:00,27.73,27.78,27.72,27.76,359300.0,20.6945,20.7318,20.687,20.7169,359300.0
2010-02-01 11:30:00,27.75,27.75,27.69,27.7,90100.0,20.7094,20.7094,20.6646,20.6721,90100.0
2010-02-01 11:40:00,27.71,27.71,27.69,27.69,283000.0,20.6795,20.6795,20.6646,20.6646,283000.0
2010-02-01 11:50:00,27.7,27.71,27.66,27.67,301800.0,20.6721,20.6795,20.6422,20.6497,301800.0
2010-02-01 12:00:00,27.67,27.69,27.65,27.68,333000.0,20.6497,20.6646,20.6348,20.6572,333000.0
2010-02-01 12:10:00,27.69,27.69,27.67,27.69,184100.0,20.6646,20.6646,20.6497,20.6646,184100.0
2010-02-01 12:20:00,27.7,27.7,27.66,27.68,125800.0,20.6721,20.6721,20.6422,20.6572,125800.0
2010-02-01 12:30:00,27.69,27.71,27.67,27.69,127200.0,20.6646,20.6795,20.6497,20.6646,127200.0
2010-02-01 12:40:00,27.68,27.74,27.67,27.73,101500.0,20.6572,20.7019,20.6497,20.6945,101500.0
2010-02-01 12:50:00,27.74,27.75,27.71,27.73,151300.0,20.7019,20.7094,20.6795,20.6945,151300.0
2010-02-01 13:00:00,27.72,27.74,27.7,27.73,131200.0,20.687,20.7019,20.6721,20.6945,131200.0
2010-02-01 13:10:00,27.73,27.75,27.7,27.74,68200.0,20.6945,20.7094,20.6721,20.7019,68200.0
2010-02-01 13:20:00,27.74,27.76,27.72,27.73,183100.0,20.7019,20.7169,20.687,20.6945,183100.0
2010-02-01 13:30:00,27.72,27.76,27.7,27.72,314700.0,20.687,20.7169,20.6721,20.687,314700.0
2010-02-01 13:40:00,27.72,27.73,27.69,27.73,558100.0,20.687,20.6945,20.6646,20.6945,558100.0
2010-02-01 13:50:00,27.72,27.74,27.72,27.72,132200.0,20.687,20.7019,20.687,20.687,132200.0
2010-02-01 14:00:00,27.72,27.74,27.67,27.71,132900.0,20.687,20.7019,20.6497,20.6795,132900.0
2010-02-01 14:10:00,27.7,27.75,27.67,27.75,327000.0,20.6721,20.7094,20.6497,20.7094,327000.0
2010-02-01 14:20:00,27.75,27.75,27.68,27.7,614500.0,20.7094,20.7094,20.6572,20.6721,614500.0
2010-02-01 14:30:00,27.71,27.74,27.7,27.74,96900.0,20.6795,20.7019,20.6721,20.7019,96900.0
2010-02-01 14:40:00,27.73,27.76,27.71,27.72,274700.0,20.6945,20.7169,20.6795,20.687,274700.0
2010-02-01 14:50:00,27.71,27.74,27.7,27.7,114900.0,20.6795,20.7019,20.6721,20.6721,114900.0
2010-02-01 15:00:00,27.7,27.73,27.65,27.66,262700.0,20.6721,20.6945,20.6348,20.6422,262700.0
2010-02-01 15:10:00,27.66,27.69,27.65,27.68,186200.0,20.6422,20.6646,20.6348,20.6572,186200.0
2010-02-01 15:20:00,27.69,27.75,27.68,27.72,361100.0,20.6646,20.7094,20.6572,20.687,361100.0
2010-02-01 15:30:00,27.73,27.75,27.69,27.72,460200.0,20.6945,20.7094,20.6646,20.687,460200.0
2010-02-01 15:40:00,27.72,27.75,27.71,27.74,579300.0,20.687,20.7094,20.6795,20.7019,579300.0
2010-02-01 15:50:00,27.73,27.8,27.73,27.79,760000.0,20.6945,20.7467,20.6945,20.7393,760000.0
2010-02-02 09:30:00,27.95,28.03,27.93,28.0,583900.0,20.8587,20.9184,20.8437,20.896,583900.0
2010-02-02 09:40:00,28.01,28.01,27.92,28.0,737200.0,20.9034,20.9034,20.8363,20.896,737200.0
2010-02-02 09:50:00,27.99,28.0,27.89,27.92,929800.0,20.8885,20.896,20.8139,20.8363,929800.0
2010-02-02 10:00:00,27.93,27.99,27.89,27.97,1631900.0,20.8437,20.8885,20.8139,20.8736,1631900.0
2010-02-02 10:10:00,27.98,28.11,27.92,28.07,833700.0,20.881,20.9781,20.8363,20.9482,833700.0
2010-02-02 10:20:00,28.07,28.12,28.07,28.12,627300.0,20.9482,20.9855,20.9482,20.9855,627300.0
2010-02-02 10:30:00,28.12,28.22,28.12,28.19,428800.0,20.9855,21.0602,20.9855,21.0378,428800.0
2010-02-02 10:40:00,28.18,28.18,28.12,28.12,728900.0,21.0303,21.0303,20.9855,20.9855,728900.0
2010-02-02 10:50:00,28.13,28.17,28.11,28.17,504500.0,20.993,21.0228,20.9781,21.0228,504500.0
2010-02-02 11:00:00,28.16,28.17,28.03,28.06,734900.0,21.0154,21.0228,20.9184,20.9407,734900.0
2010-02-02 11:10:00,28.06,28.11,28.05,28.09,355400.0,20.9407,20.9781,20.9333,20.9631,355400.0
2010-02-02 11:20:00,28.1,28.18,28.09,28.14,1039100.0,20.9706,21.0303,20.9631,21.0005,1039100.0
2010-02-02 11:30:00,28.14,28.14,28.09,28.12,129200.0,21.0005,21.0005,20.9631,20.9855,129200.0
2010-02-02 11:40:00,28.13,28.18,28.13,28.15,537600.0,20.993,21.0303,20.993,21.0079,537600.0
2010-02-02 11:50:00,28.15,28.17,28.11,28.13,508000.0,21.0079,21.0228,20.9781,20.993,508000.0
2010-02-02 12:00:00,28.13,28.13,28.09,28.12,430300.0,20.993,20.993,20.9631,20.9855,430300.0
2010-02-02 12:10:00,28.13,28.16,28.12,28.16,187400.0,20.993,21.0154,20.9855,21.0154,187400.0
2010-02-02 12:20:00,28.17,28.19,28.16,28.19,347100.0,21.0228,21.0378,21.0154,21.0378,347100.0
2010-02-02 12:30:00,28.19,28.2,28.17,28.19,203400.0,21.0378,21.0452,21.0228,21.0378,203400.0
2010-02-02 12:40:00,28.19,28.21,28.18,28.19,467100.0,21.0378,21.0527,21.0303,21.0378,467100.0
2010-02-02 12:50:00,28.19,28.22,28.19,28.22,56200.0,21.0378,21.0602,21.0378,21.0602,56200.0
2010-02-02 13:00:00,28.22,28.23,28.19,28.19,134400.0,21.0602,21.0676,21.0378,21.0378,134400.0
2010-02-02 13:10:00,28.19,28.22,28.19,28.2,55600.0,21.0378,21.0602,21.0378,21.0452,55600.0
2010-02-02 13:20:00,28.2,28.24,28.2,28.24,79400.0,21.0452,21.0751,21.0452,21.0751,79400.0
2010-02-02 13:30:00,28.24,28.26,28.22,28.25,104800.0,21.0751,21.09,21.0602,21.0825,104800.0
2010-02-02 13:40:00,28.26,28.28,28.25,28.27,213300.0,21.09,21.1049,21.0825,21.0975,213300.0
2010-02-02 13:50:00,28.27,28.3,28.27,28.3,201200.0,21.0975,21.1199,21.0975,21.1199,201200.0
2010-02-02 14:00:00,28.3,28.3,28.25,28.27,107100.0,21.1199,21.1199,21.0825,21.0975,107100.0
2010-02-02 14:10:00,28.28,28.29,28.23,28.26,311100.0,21.1049,21.1124,21.0676,21.09,311100.0
2010-02-02 14:20:00,28.26,28.3,28.25,28.29,92100.0,21.09,21.1199,21.0825,21.1124,92100.0
2010-02-02 14:30:00,28.29,28.3,28.27,28.3,432500.0,21.1124,21.1199,21.0975,21.1199,432500.0
2010-02-02 14:40:00,28.3,28.31,28.24,28.25,437200.0,21.1199,21.1273,21.0751,21.0825,437200.0
2010-02-02 14:50:00,28.25,28.3,28.25,28.28,330400.0,21.0825,21.1199,21.0825,21.1049,330400.0
2010-02-02 15:00:00,28.28,28.29,28.24,28.26,570500.0,21.1049,21.1124,21.0751,21.09,570500.0
2010-02-02 15:10:00,28.26,28.36,28.26,28.36,664900.0,21.09,21.1646,21.09,21.1646,664900.0
2010-02-02 15:20:00,28.35,28.37,28.3,28.31,239000.0,21.1572,21.1721,21.1199,21.1273,239000.0
2010-02-02 15:30:00,28.31,28.33,28.3,28.32,1103100.0,21.1273,21.1422,21.1199,21.1348,1103100.0
2010-02-02 15:40:00,28.32,28.34,28.26,28.3,1332500.0,21.1348,21.1497,21.09,21.1199,1332500.0
2010-02-02 15:50:00,28.3,28.32,28.28,28.3,1015600.0,21.1199,21.1348,21.1049,21.1199,1015600.0
2010-02-03 09:30:00,28.24,28.31,28.08,28.3,696400.0,21.0751,21.1273,20.9557,21.1199,696400.0
2010-02-03 09:40:00,28.3,28.41,28.3,28.36,787200.0,21.1199,21.2019,21.1199,21.1646,787200.0
2010-02-03 09:50:00,28.35,28.37,28.28,28.34,703500.0,21.1572,21.1721,21.1049,21.1497,703500.0
2010-02-03 10:00:00,28.34,28.38,28.25,28.38,346600.0,21.1497,21.1796,21.0825,21.1796,346600.0
2010-02-03 10:10:00,28.38,28.39,28.28,28.28,806900.0,21.1796,21.187,21.1049,21.1049,806900.0
2010-02-03 10:20:00,28.28,28.3,28.21,28.22,568200.0,21.1049,21.1199,21.0527,21.0602,568200.0
2010-02-03 10:30:00,28.22,28.24,28.15,28.2,252500.0,21.0602,21.0751,21.0079,21.0452,252500.0
2010-02-03 10:40:00,28.19,28.29,28.19,28.29,412100.0,21.0378,21.1124,21.0378,21.1124,412100.0
2010-02-03 10:50:00,28.29,28.31,28.27,28.27,682200.0,21.1124,21.1273,21.0975,21.0975,682200.0
2010-02-03 11:00:00,28.27,28.32,28.24,28.31,185800.0,21.0975,21.1348,21.0751,21.1273,185800.0
2010-02-03 11:10:00,28.3,28.31,28.28,28.28,52900.0,21.1199,21.1273,21.1049,21.1049,52900.0
2010-02-03 11:20:00,28.29,28.29,28.18,28.2,545900.0,21.1124,21.1124,21.0303,21.0452,545900.0
2010-02-03 11:30:00,28.2,28.23,28.18,28.19,416000.0,21.0452,21.0676,21.0303,21.0378,416000.0
2010-02-03 11:40:00,28.19,28.19,28.14,28.18,312900.0,21.0378,21.0378,21.0005,21.0303,312900.0
2010-02-03 11:50:00,28.18,28.18,28.13,28.13,229100.0,21.0303,21.0303,20.993,20.993,229100.0
2010-02-03 12:00:00,28.12,28.18,28.12,28.17,155300.0,20.9855,21.0303,20.9855,21.0228,155300.0
2010-02-03 12:10:00,28.17,28.22,28.17,28.2,213800.0,21.0228,21.0602,21.0228,21.0452,213800.0
2010-02-03 12:20:00,28.2,28.21,28.15,28.17,173500.0,21.0452,21.0527,21.0079,21.0228,173500.0
2010-02-03 12:30:00,28.17,28.24,28.17,28.23,132100.0,21.0228,21.0751,21.0228,21.0676,132100.0
2010-02-03 12:40:00,28.23,28.25,28.19,28.2,350400.0,21.0676,21.0825,21.0378,21.0452,350400.0
2010-02-03 12:50:00,28.2,28.23,28.19,28.2,241600.0,21.0452,21.0676,21.0378,21.0452,241600.0
2010-02-03 13:00:00,28.2,28.32,28.19,28.32,302900.0,21.0452,21.1348,21.0378,21.1348,302900.0
2010-02-03 13:10:00,28.31,28.31,28.29,28.3,158500.0,21.1273,21.1273,21.1124,21.1199,158500.0
2010-02-03 13:20:00,28.3,28.3,28.26,28.27,101900.0,21.1199,21.1199,21.09,21.0975,101900.0
2010-02-03 13:30:00,28.27,28.32,28.27,28.27,300700.0,21.0975,21.1348,21.0975,21.0975,300700.0
2010-02-03 13:40:00,28.28,28.31,28.26,28.26,108500.0,21.1049,21.1273,21.09,21.09,108500.0
2010-02-03 13:50:00,28.26,28.26,28.23,28.25,464000.0,21.09,21.09,21.0676,21.0825,464000.0
2010-02-03 14:00:00,28.25,28.27,28.23,28.26,31600.0,21.0825,21.0975,21.0676,21.09,31600.0
2010-02-03 14:10:00,28.26,28.27,28.25,28.25,48000.0,21.09,21.0975,21.0825,21.0825,48000.0
2010-02-03 14:20:00,28.25,28.26,28.2,28.22,205100.0,21.0825,21.09,21.0452,21.0602,205100.0
2010-02-03 14:30:00,28.22,28.25,28.2,28.21,105000.0,21.0602,21.0825,21.0452,21.0527,105000.0
2010-02-03 14:40:00,28.21,28.23,28.19,28.21,137100.0,21.0527,21.0676,21.0378,21.0527,137100.0
2010-02-03 14:50:00,28.21,28.26,28.19,28.24,301700.0,21.0527,21.09,21.0378,21.0751,301700.0
2010-02-03 15:00:00,28.24,28.3,28.23,28.25,390100.0,21.0751,21.1199,21.0676,21.0825,390100.0
2010-02-03 15:10:00,28.24,28.26,28.21,28.22,111700.0,21.0751,21.09,21.0527,21.0602,111700.0
2010-02-03 15:20:00,28.22,28.24,28.19,28.22,115700.0,21.0602,21.0751,21.0378,21.0602,115700.0
2010-02-03 15:30:00,28.22,28.26,28.22,28.26,351900.0,21.0602,21.09,21.0602,21.09,351900.0
2010-02-03 15:40:00,28.25,28.29,28.23,28.24,703000.0,21.0825,21.1124,21.0676,21.0751,703000.0
2010-02-03 15:50:00,28.25,28.25,28.2,28.2,1005300.0,21.0825,21.0825,21.0452,21.0452,1005300.0
2010-02-04 09:30:00,27.96,28.01,27.82,27.89,1530800.0,20.8661,20.9034,20.7616,20.8139,1530800.0
2010-02-04 09:40:00,27.89,27.89,27.64,27.7,954600.0,20.8139,20.8139,20.6273,20.6721,954600.0
2010-02-04 09:50:00,27.7,27.72,27.61,27.64,520000.0,20.6721,20.687,20.6049,20.6273,520000.0
2010-02-04 10:00:00,27.65,27.73,27.65,27.69,1178600.0,20.6348,20.6945,20.6348,20.6646,1178600.0
2010-02-04 10:10:00,27.68,27.68,27.58,27.62,1133200.0,20.6572,20.6572,20.5825,20.6124,1133200.0
2010-02-04 10:20:00,27.62,27.66,27.53,27.55,741800.0,20.6124,20.6422,20.5452,20.5601,741800.0
2010-02-04 10:30:00,27.55,27.65,27.55,27.58,351900.0,20.5601,20.6348,20.5601,20.5825,351900.0
2010-02-04 10:40:00,27.57,27.61,27.55,27.6,261400.0,20.5751,20.6049,20.5601,20.5975,261400.0
2010-02-04 10:50:00,27.6,27.61,27.52,27.53,217000.0,20.5975,20.6049,20.5378,20.5452,217000.0
2010-02-04 11:00:00,27.52,27.65,27.51,27.62,225000.0,20.5378,20.6348,20.5303,20.6124,225000.0
2010-02-04 11:10:00,27.63,27.65,27.57,27.62,250000.0,20.6198,20.6348,20.5751,20.6124,250000.0
2010-02-04 11:20:00,27.61,27.63,27.56,27.63,569500.0,20.6049,20.6198,20.5676,20.6198,569500.0
2010-02-04 11:30:00,27.63,27.64,27.57,27.58,300200.0,20.6198,20.6273,20.5751,20.5825,300200.0
2010-02-04 11:40:00,27.58,27.58,27.5,27.56,576000.0,20.5825,20.5825,20.5228,20.5676,576000.0
2010-02-04 11:50:00,27.56,27.6,27.56,27.56,277200.0,20.5676,20.5975,20.5676,20.5676,277200.0
2010-02-04 12:00:00,27.56,27.57,27.5,27.55,377500.0,20.5676,20.5751,20.5228,20.5601,377500.0
2010-02-04 12:10:00,27.55,27.57,27.49,27.5,259600.0,20.5601,20.5751,20.5154,20.5228,259600.0
2010-02-04 12:20:00,27.49,27.52,27.49,27.5,222600.0,20.5154,20.5378,20.5154,20.5228,222600.0
2010-02-04 12:30:00,27.5,27.53,27.49,27.51,147300.0,20.5228,20.5452,20.5154,20.5303,147300.0
2010-02-04 12:40:00,27.51,27.53,27.44,27.44,228300.0,20.5303,20.5452,20.4781,20.4781,228300.0
2010-02-04 12:50:00,27.44,27.53,27.43,27.51,354600.0,20.4781,20.5452,20.4706,20.5303,354600.0
2010-02-04 13:00:00,27.51,27.53,27.49,27.53,505900.0,20.5303,20.5452,20.5154,20.5452,505900.0
2010-02-04 13:10:00,27.52,27.53,27.5,27.52,111900.0,20.5378,20.5452,20.5228,20.5378,111900.0
2010-02-04 13:20:00,27.52,27.54,27.49,27.53,107900.0,20.5378,20.5527,20.5154,20.5452,107900.0
2010-02-04 13:30:00,27.53,27.54,27.5,27.52,194400.0,20.5452,20.5527,20.5228,20.5378,194400.0
2010-02-04 13:40:00,27.52,27.52,27.44,27.5,303200.0,20.5378,20.5378,20.4781,20.5228,303200.0
2010-02-04 13:50:00,27.5,27.51,27.43,27.44,403000.0,20.5228,20.5303,20.4706,20.4781,403000.0
2010-02-04 14:00:00,27.45,27.5,27.43,27.47,136300.0,20.4855,20.5228,20.4706,20.5004,136300.0
2010-02-04 14:10:00,27.47,27.49,27.42,27.49,347700.0,20.5004,20.5154,20.4631,20.5154,347700.0
2010-02-04 14:20:00,27.48,27.57,27.48,27.54,412700.0,20.5079,20.5751,20.5079,20.5527,412700.0
2010-02-04 14:30:00,27.53,27.59,27.5,27.57,724800.0,20.5452,20.59,20.5228,20.5751,724800.0
2010-02-04 14:40:00,27.57,27.57,27.53,27.57,162100.0,20.5751,20.5751,20.5452,20.5751,162100.0
2010-02-04 14:50:00,27.57,27.57,27.51,27.52,223400.0,20.5751,20.5751,20.5303,20.5378,223400.0
2010-02-04 15:00:00,27.53,27.55,27.48,27.49,856700.0,20.5452,20.5601,20.5079,20.5154,856700.0
2010-02-04 15:10:00,27.48,27.49,27.43,27.44,361900.0,20.5079,20.5154,20.4706,20.4781,361900.0
2010-02-04 15:20:00,27.45,27.45,27.4,27.43,691200.0,20.4855,20.4855,20.4482,20.4706,691200.0
2010-02-04 15:30:00,27.42,27.45,27.39,27.4,1179400.0,20.4631,20.4855,20.4407,20.4482,1179400.0
2010-02-04 15:40:00,27.4,27.44,27.38,27.4,503700.0,20.4482,20.4781,20.4333,20.4482,503700.0
2010-02-04 15:50:00,27.4,27.42,27.34,27.35,1953700.0,20.4482,20.4631,20.4034,20.4109,1953700.0
2010-02-05 09:30:00,27.38,27.53,27.12,27.19,928900.0,20.4333,20.5452,20.2392,20.2915,928900.0
2010-02-05 09:40:00,27.19,27.29,27.13,27.13,571700.0,20.2915,20.3661,20.2467,20.2467,571700.0
2010-02-05 09:50:00,27.14,27.19,27.04,27.06,1091300.0,20.2542,20.2915,20.1795,20.1945,1091300.0
2010-02-05 10:00:00,27.06,27.09,26.98,27.0,862000.0,20.1945,20.2169,20.1348,20.1497,862000.0
2010-02-05 10:10:00,26.99,27.01,26.95,26.95,754600.0,20.1422,20.1572,20.1124,20.1124,754600.0
2010-02-05 10:20:00,26.96,27.19,26.96,27.14,2452900.0,20.1198,20.2915,20.1198,20.2542,2452900.0
2010-02-05 10:30:00,27.15,27.24,27.15,27.15,489900.0,20.2616,20.3288,20.2616,20.2616,489900.0
2010-02-05 10:40:00,27.15,27.27,27.14,27.19,732900.0,20.2616,20.3512,20.2542,20.2915,732900.0
2010-02-05 10:50:00,27.19,27.25,27.19,27.22,761800.0,20.2915,20.3363,20.2915,20.3139,761800.0
2010-02-05 11:00:00,27.21,27.21,27.11,27.17,677200.0,20.3064,20.3064,20.2318,20.2766,677200.0
2010-02-05 11:10:00,27.17,27.19,27.13,27.18,291300.0,20.2766,20.2915,20.2467,20.284,291300.0
2010-02-05 11:20:00,27.18,27.19,27.1,27.1,136200.0,20.284,20.2915,20.2243,20.2243,136200.0
2010-02-05 11:30:00,27.1,27.12,27.01,27.02,583300.0,20.2243,20.2392,20.1572,20.1646,583300.0
2010-02-05 11:40:00,27.01,27.08,26.97,27.08,788500.0,20.1572,20.2094,20.1273,20.2094,788500.0
2010-02-05 11:50:00,27.07,27.11,27.03,27.05,263600.0,20.2019,20.2318,20.1721,20.187,263600.0
2010-02-05 12:00:00,27.05,27.13,27.05,27.09,328900.0,20.187,20.2467,20.187,20.2169,328900.0
2010-02-05 12:10:00,27.09,27.11,27.04,27.09,379100.0,20.2169,20.2318,20.1795,20.2169,379100.0
2010-02-05 12:20:00,27.1,27.13,27.05,27.08,193200.0,20.2243,20.2467,20.187,20.2094,193200.0
2010-02-05 12:30:00,27.07,27.08,27.0,27.01,194900.0,20.2019,20.2094,20.1497,20.1572,194900.0
2010-02-05 12:40:00,27.0,27.03,26.98,27.03,756500.0,20.1497,20.1721,20.1348,20.1721,756500.0
2010-02-05 12:50:00,27.03,27.03,26.96,27.03,496300.0,20.1721,20.1721,20.1198,20.1721,496300.0
2010-02-05 13:00:00,27.03,27.03,26.96,26.97,221300.0,20.1721,20.1721,20.1198,20.1273,221300.0
2010-02-05 13:10:00,26.96,26.99,26.93,26.98,273000.0,20.1198,20.1422,20.0974,20.1348,273000.0
2010-02-05 13:20:00,26.96,26.97,26.86,26.89,483300.0,20.1198,20.1273,20.0452,20.0676,483300.0
2010-02-05 13:30:00,26.89,26.91,26.76,26.79,727100.0,20.0676,20.0825,19.9706,19.993,727100.0
2010-02-05 13:40:00,26.79,26.8,26.72,26.75,816200.0,19.993,20.0004,19.9407,19.9631,816200.0
2010-02-05 13:50:00,26.75,26.75,26.66,26.67,260900.0,19.9631,19.9631,19.896,19.9034,260900.0
2010-02-05 14:00:00,26.67,26.81,26.67,26.76,1022500.0,19.9034,20.0079,19.9034,19.9706,1022500.0
2010-02-05 14:10:00,26.76,26.85,26.73,26.84,728600.0,19.9706,20.0377,19.9482,20.0303,728600.0
2010-02-05 14:20:00,26.84,26.9,26.8,26.89,696500.0,20.0303,20.0751,20.0004,20.0676,696500.0
2010-02-05 14:30:00,26.89,26.92,26.84,26.86,318400.0,20.0676,20.09,20.0303,20.0452,318400.0
2010-02-05 14:40:00,26.86,26.86,26.76,26.82,1083500.0,20.0452,20.0452,19.9706,20.0154,1083500.0
2010-02-05 14:50:00,26.83,26.85,26.81,26.82,436600.0,20.0228,20.0377,20.0079,20.0154,436600.0
2010-02-05 15:00:00,26.82,27.09,26.81,27.08,1625500.0,20.0154,20.2169,20.0079,20.2094,1625500.0
2010-02-05 15:10:00,27.06,27.19,27.02,27.1,1556900.0,20.1945,20.2915,20.1646,20.2243,1556900.0
2010-02-05 15:20:00,27.11,27.16,27.03,27.06,481600.0,20.2318,20.2691,20.1721,20.1945,481600.0
2010-02-05 15:30:00,27.07,27.22,27.05,27.19,1356400.0,20.2019,20.3139,20.187,20.2915,1356400.0
2010-02-05 15:40:00,27.19,27.24,27.07,27.07,1690700.0,20.2915,20.3288,20.2019,20.2019,1690700.0
2010-02-05 15:50:00,27.08,27.24,27.07,27.22,1858700.0,20.2094,20.3288,20.2019,20.3139,1858700.0
2010-02-08 09:30:00,27.27,27.27,26.96,27.06,1087600.0,20.3512,20.3512,20.1198,20.1945,1087600.0
2010-02-08 09:40:00,27.06,27.16,26.94,26.95,1439800.0,20.1945,20.2691,20.1049,20.1124,1439800.0
2010-02-08 09:50:00,26.95,27.11,26.93,27.06,741100.0,20.1124,20.2318,20.0974,20.1945,741100.0
2010-02-08 10:00:00,27.07,27.17,27.07,27.12,767200.0,20.2019,20.2766,20.2019,20.2392,767200.0
2010-02-08 10:10:00,27.12,27.2,27.12,27.15,271700.0,20.2392,20.2989,20.2392,20.2616,271700.0
2010-02-08 10:20:00,27.16,27.17,27.08,27.13,390400.0,20.2691,20.2766,20.2094,20.2467,390400.0
2010-02-08 10:30:00,27.13,27.16,27.06,27.06,741900.0,20.2467,20.2691,20.1945,20.1945,741900.0
2010-02-08 10:40:00,27.07,27.18,27.07,27.17,173400.0,20.2019,20.284,20.2019,20.2766,173400.0
2010-02-08 10:50:00,27.17,27.22,27.17,27.21,633900.0,20.2766,20.3139,20.2766,20.3064,633900.0
2010-02-08 11:00:00,27.21,27.3,27.2,27.28,650200.0,20.3064,20.3736,20.2989,20.3586,650200.0
2010-02-08 11:10:00,27.28,27.32,27.23,27.23,781100.0,20.3586,20.3885,20.3213,20.3213,781100.0
2010-02-08 11:20:00,27.22,27.27,27.22,27.24,105500.0,20.3139,20.3512,20.3139,20.3288,105500.0
2010-02-08 11:30:00,27.23,27.27,27.2,27.21,401400.0,20.3213,20.3512,20.2989,20.3064,401400.0
2010-02-08 11:40:00,27.21,27.3,27.21,27.28,172100.0,20.3064,20.3736,20.3064,20.3586,172100.0
2010-02-08 11:50:00,27.28,27.28,27.21,27.24,212400.0,20.3586,20.3586,20.3064,20.3288,212400.0
2010-02-08 12:00:00,27.24,27.24,27.16,27.2,364300.0,20.3288,20.3288,20.2691,20.2989,364300.0
2010-02-08 12:10:00,27.19,27.21,27.16,27.2,123900.0,20.2915,20.3064,20.2691,20.2989,123900.0
2010-02-08 12:20:00,27.19,27.23,27.18,27.23,75700.0,20.2915,20.3213,20.284,20.3213,75700.0
2010-02-08 12:30:00,27.22,27.25,27.18,27.25,173100.0,20.3139,20.3363,20.284,20.3363,173100.0
2010-02-08 12:40:00,27.24,27.26,27.2,27.21,137900.0,20.3288,20.3437,20.2989,20.3064,137900.0
2010-02-08 12:50:00,27.2,27.24,27.19,27.23,391600.0,20.2989,20.3288,20.2915,20.3213,391600.0
2010-02-08 13:00:00,27.22,27.23,27.16,27.16,411700.0,20.3139,20.3213,20.2691,20.2691,411700.0
2010-02-08 13:10:00,27.17,27.18,27.1,27.15,388100.0,20.2766,20.284,20.2243,20.2616,388100.0
2010-02-08 13:20:00,27.15,27.16,27.13,27.15,78800.0,20.2616,20.2691,20.2467,20.2616,78800.0
2010-02-08 13:30:00,27.15,27.16,27.13,27.14,90400.0,20.2616,20.2691,20.2467,20.2542,90400.0
2010-02-08 13:40:00,27.14,27.15,27.07,27.08,105300.0,20.2542,20.2616,20.2019,20.2094,105300.0
2010-02-08 13:50:00,27.08,27.09,27.05,27.08,363800.0,20.2094,20.2169,20.187,20.2094,363800.0
2010-02-08 14:00:00,27.09,27.14,27.09,27.12,468000.0,20.2169,20.2542,20.2169,20.2392,468000.0
2010-02-08 14:10:00,27.12,27.16,27.11,27.13,157100.0,20.2392,20.2691,20.2318,20.2467,157100.0
2010-02-08 14:20:00,27.13,27.14,27.1,27.11,124500.0,20.2467,20.2542,20.2243,20.2318,124500.0
2010-02-08 14:30:00,27.11,27.14,27.04,27.04,708100.0,20.2318,20.2542,20.1795,20.1795,708100.0
2010-02-08 14:40:00,27.04,27.11,27.04,27.09,160100.0,20.1795,20.2318,20.1795,20.2169,160100.0
2010-02-08 14:50:00,27.1,27.14,27.07,27.08,114700.0,20.2243,20.2542,20.2019,20.2094,114700.0
2010-02-08 15:00:00,27.08,27.1,27.01,27.08,302800.0,20.2094,20.2243,20.1572,20.2094,302800.0
2010-02-08 15:10:00,27.08,27.08,27.01,27.01,291200.0,20.2094,20.2094,20.1572,20.1572,291200.0
2010-02-08 15:20:00,27.01,27.04,26.98,27.03,788500.0,20.1572,20.1795,20.1348,20.1721,788500.0
2010-02-08 15:30:00,27.03,27.07,27.03,27.06,1502200.0,20.1721,20.2019,20.1721,20.1945,1502200.0
2010-02-08 15:40:00,27.06,27.06,26.98,26.99,893100.0,20.1945,20.1945,20.1348,20.1422,893100.0
2010-02-08 15:50:00,26.98,26.98,26.91,26.93,928300.0,20.1348,20.1348,20.0825,20.0974,928300.0
2010-02-09 09:30:00,27.2,27.43,27.2,27.33,1234000.0,20.2989,20.4706,20.2989,20.396,1234000.0
2010-02-09 09:40:00,27.33,27.34,27.19,27.28,1482700.0,20.396,20.4034,20.2915,20.3586,1482700.0
2010-02-09 09:50:00,27.28,27.36,27.26,27.31,916200.0,20.3586,20.4184,20.3437,20.381,916200.0
2010-02-09 10:00:00,27.3,27.34,27.25,27.32,703800.0,20.3736,20.4034,20.3363,20.3885,703800.0
2010-02-09 10:10:00,27.32,27.44,27.32,27.4,577700.0,20.3885,20.4781,20.3885,20.4482,577700.0
2010-02-09 10:20:00,27.4,27.41,27.35,27.36,328600.0,20.4482,20.4557,20.4109,20.4184,328600.0
2010-02-09 10:30:00,27.37,27.38,27.32,27.34,179000.0,20.4258,20.4333,20.3885,20.4034,179000.0
2010-02-09 10:40:00,27.34,27.35,27.24,27.26,1048200.0,20.4034,20.4109,20.3288,20.3437,1048200.0
2010-02-09 10:50:00,27.25,27.33,27.24,27.27,288300.0,20.3363,20.396,20.3288,20.3512,288300.0
2010-02-09 11:00:00,27.27,27.27,27.12,27.15,854700.0,20.3512,20.3512,20.2392,20.2616,854700.0
2010-02-09 11:10:00,27.13,27.2,27.11,27.2,636800.0,20.2467,20.2989,20.2318,20.2989,636800.0
2010-02-09 11:20:00,27.2,27.23,27.15,27.17,265600.0,20.2989,20.3213,20.2616,20.2766,265600.0
2010-02-09 11:30:00,27.17,27.44,27.15,27.39,1343900.0,20.2766,20.4781,20.2616,20.4407,1343900.0
2010-02-09 11:40:00,27.4,27.42,27.33,27.38,629700.0,20.4482,20.4631,20.396,20.4333,629700.0
2010-02-09 11:50:00,27.37,27.49,27.37,27.39,661000.0,20.4258,20.5154,20.4258,20.4407,661000.0
2010-02-09 12:00:00,27.4,27.55,27.39,27.53,555900.0,20.4482,20.5601,20.4407,20.5452,555900.0
2010-02-09 12:10:00,27.54,27.67,27.54,27.64,303800.0,20.5527,20.6497,20.5527,20.6273,303800.0
2010-02-09 12:20:00,27.64,27.65,27.55,27.56,631600.0,20.6273,20.6348,20.5601,20.5676,631600.0
2010-02-09 12:30:00,27.57,27.63,27.56,27.59,494400.0,20.5751,20.6198,20.5676,20.59,494400.0
2010-02-09 12:40:00,27.59,27.6,27.37,27.46,1661400.0,20.59,20.5975,20.4258,20.493,1661400.0
2010-02-09 12:50:00,27.45,27.53,27.42,27.5,245400.0,20.4855,20.5452,20.4631,20.5228,245400.0
2010-02-09 13:00:00,27.51,27.61,27.5,27.58,658500.0,20.5303,20.6049,20.5228,20.5825,658500.0
2010-02-09 13:10:00,27.58,27.59,27.49,27.5,90600.0,20.5825,20.59,20.5154,20.5228,90600.0
2010-02-09 13:20:00,27.5,27.57,27.49,27.51,286900.0,20.5228,20.5751,20.5154,20.5303,286900.0
2010-02-09 13:30:00,27.51,27.53,27.49,27.52,200200.0,20.5303,20.5452,20.5154,20.5378,200200.0
2010-02-09 13:40:00,27.52,27.58,27.48,27.56,159400.0,20.5378,20.5825,20.5079,20.5676,159400.0
2010-02-09 13:50:00,27.55,27.58,27.52,27.54,78100.0,20.5601,20.5825,20.5378,20.5527,78100.0
2010-02-09 14:00:00,27.55,27.57,27.5,27.5,112300.0,20.5601,20.5751,20.5228,20.5228,112300.0
2010-02-09 14:10:00,27.5,27.51,27.45,27.45,239700.0,20.5228,20.5303,20.4855,20.4855,239700.0
2010-02-09 14:20:00,27.46,27.49,27.46,27.48,44900.0,20.493,20.5154,20.493,20.5079,44900.0
2010-02-09 14:30:00,27.48,27.54,27.46,27.47,109300.0,20.5079,20.5527,20.493,20.5004,109300.0
2010-02-09 14:40:00,27.46,27.52,27.43,27.46,301100.0,20.493,20.5378,20.4706,20.493,301100.0
2010-02-09 14:50:00,27.46,27.5,27.42,27.45,186000.0,20.493,20.5228,20.4631,20.4855,186000.0
2010-02-09 15:00:00,27.44,27.53,27.43,27.52,951600.0,20.4781,20.5452,20.4706,20.5378,951600.0
2010-02-09 15:10:00,27.51,27.53,27.48,27.5,223600.0,20.5303,20.5452,20.5079,20.5228,223600.0
2010-02-09 15:20:00,27.5,27.59,27.5,27.57,960000.0,20.5228,20.59,20.5228,20.5751,960000.0
2010-02-09 15:30:00,27.58,27.59,27.53,27.53,144500.0,20.5825,20.59,20.5452,20.5452,144500.0
2010-02-09 15:40:00,27.52,27.53,27.44,27.45,329000.0,20.5378,20.5452,20.4781,20.4855,329000.0
2010-02-09 15:50:00,27.46,27.47,27.36,27.43,1169300.0,20.493,20.5004,20.4184,20.4706,1169300.0
2010-02-10 09:30:00,27.44,27.5,27.31,27.39,320400.0,20.4781,20.5228,20.381,20.4407,320400.0
2010-02-10 09:40:00,27.39,27.44,27.32,27.44,333100.0,20.4407,20.4781,20.3885,20.4781,333100.0
2010-02-10 09:50:00,27.44,27.51,27.42,27.45,470400.0,20.4781,20.5303,20.4631,20.4855,470400.0
2010-02-10 10:00:00,27.46,27.46,27.25,27.27,806800.0,20.493,20.493,20.3363,20.3512,806800.0
2010-02-10 10:10:00,27.27,27.27,27.15,27.2,1084600.0,20.3512,20.3512,20.2616,20.2989,1084600.0
2010-02-10 10:20:00,27.2,27.25,27.15,27.18,172900.0,20.2989,20.3363,20.2616,20.284,172900.0
2010-02-10 10:30:00,27.18,27.22,27.13,27.2,181200.0,20.284,20.3139,20.2467,20.2989,181200.0
2010-02-10 10:40:00,27.21,27.29,27.2,27.24,495200.0,20.3064,20.3661,20.2989,20.3288,495200.0
2010-02-10 10:50:00,27.23,27.3,27.23,27.28,144200.0,20.3213,20.3736,20.3213,20.3586,144200.0
2010-02-10 11:00:00,27.28,27.33,27.23,27.33,530800.0,20.3586,20.396,20.3213,20.396,530800.0
2010-02-10 11:10:00,27.33,27.33,27.24,27.24,170900.0,20.396,20.396,20.3288,20.3288,170900.0
2010-02-10 11:20:00,27.24,27.36,27.23,27.35,236400.0,20.3288,20.4184,20.3213,20.4109,236400.0
2010-02-10 11:30:00,27.35,27.36,27.32,27.32,316700.0,20.4109,20.4184,20.3885,20.3885,316700.0
2010-02-10 11:40:00,27.33,27.36,27.31,27.33,245200.0,20.396,20.4184,20.381,20.396,245200.0
2010-02-10 11:50:00,27.33,27.35,27.27,27.3,57000.0,20.396,20.4109,20.3512,20.3736,57000.0
2010-02-10 12:00:00,27.3,27.34,27.26,27.34,139600.0,20.3736,20.4034,20.3437,20.4034,139600.0
2010-02-10 12:10:00,27.35,27.35,27.29,27.33,451100.0,20.4109,20.4109,20.3661,20.396,451100.0
2010-02-10 12:20:00,27.33,27.41,27.31,27.39,547400.0,20.396,20.4557,20.381,20.4407,547400.0
2010-02-10 12:30:00,27.4,27.44,27.36,27.38,450000.0,20.4482,20.4781,20.4184,20.4333,450000.0
2010-02-10 12:40:00,27.38,27.42,27.38,27.39,95100.0,20.4333,20.4631,20.4333,20.4407,95100.0
2010-02-10 12:50:00,27.39,27.42,27.37,27.38,300100.0,20.4407,20.4631,20.4258,20.4333,300100.0
2010-02-10 13:00:00,27.38,27.4,27.36,27.4,420000.0,20.4333,20.4482,20.4184,20.4482,420000.0
2010-02-10 13:10:00,27.4,27.44,27.38,27.44,273400.0,20.4482,20.4781,20.4333,20.4781,273400.0
2010-02-10 13:20:00,27.45,27.51,27.43,27.5,234700.0,20.4855,20.5303,20.4706,20.5228,234700.0
2010-02-10 13:30:00,27.49,27.51,27.43,27.44,264900.0,20.5154,20.5303,20.4706,20.4781,264900.0
2010-02-10 13:40:00,27.44,27.46,27.41,27.43,148200.0,20.4781,20.493,20.4557,20.4706,148200.0
2010-02-10 13:50:00,27.43,27.45,27.4,27.43,85600.0,20.4706,20.4855,20.4482,20.4706,85600.0
2010-02-10 14:00:00,27.42,27.47,27.42,27.44,62500.0,20.4631,20.5004,20.4631,20.4781,62500.0
2010-02-10 14:10:00,27.43,27.44,27.38,27.44,325600.0,20.4706,20.4781,20.4333,20.4781,325600.0
2010-02-10 14:20:00,27.43,27.43,27.38,27.41,149000.0,20.4706,20.4706,20.4333,20.4557,149000.0
2010-02-10 14:30:00,27.41,27.41,27.34,27.36,231600.0,20.4557,20.4557,20.4034,20.4184,231600.0
2010-02-10 14:40:00,27.37,27.37,27.35,27.36,72400.0,20.4258,20.4258,20.4109,20.4184,72400.0
2010-02-10 14:50:00,27.35,27.38,27.33,27.35,170300.0,20.4109,20.4333,20.396,20.4109,170300.0
2010-02-10 15:00:00,27.35,27.4,27.35,27.39,78600.0,20.4109,20.4482,20.4109,20.4407,78600.0
2010-02-10 15:10:00,27.38,27.4,27.34,27.37,152600.0,20.4333,20.4482,20.4034,20.4258,152600.0
2010-02-10 15:20:00,27.36,27.42,27.36,27.41,110700.0,20.4184,20.4631,20.4184,20.4557,110700.0
2010-02-10 15:30:00,27.41,27.41,27.3,27.33,428000.0,20.4557,20.4557,20.3736,20.396,428000.0
2010-02-10 15:40:00,27.32,27.36,27.31,27.34,385800.0,20.3885,20.4184,20.381,20.4034,385800.0
2010-02-10 15:50:00,27.35,27.36,27.31,27.35,787300.0,20.4109,20.4184,20.381,20.4109,787300.0
2010-02-11 09:30:00,27.35,27.36,27.24,27.33,716500.0,20.4109,20.4184,20.3288,20.396,716500.0
2010-02-11 09:40:00,27.32,27.32,27.2,27.28,549400.0,20.3885,20.3885,20.2989,20.3586,549400.0
2010-02-11 09:50:00,27.29,27.4,27.27,27.35,1075200.0,20.3661,20.4482,20.3512,20.4109,1075200.0
2010-02-11 10:00:00,27.35,27.41,27.28,27.37,503400.0,20.4109,20.4557,20.3586,20.4258,503400.0
2010-02-11 10:10:00,27.37,27.47,27.37,27.42,560100.0,20.4258,20.5004,20.4258,20.4631,560100.0
2010-02-11 10:20:00,27.43,27.45,27.36,27.42,134400.0,20.4706,20.4855,20.4184,20.4631,134400.0
2010-02-11 10:30:00,27.41,27.42,27.34,27.41,449800.0,20.4557,20.4631,20.4034,20.4557,449800.0
2010-02-11 10:40:00,27.41,27.43,27.35,27.4,154400.0,20.4557,20.4706,20.4109,20.4482,154400.0
2010-02-11 10:50:00,27.4,27.4,27.32,27.37,233200.0,20.4482,20.4482,20.3885,20.4258,233200.0
2010-02-11 11:00:00,27.37,27.41,27.34,27.37,231300.0,20.4258,20.4557,20.4034,20.4258,231300.0
2010-02-11 11:10:00,27.38,27.47,27.38,27.43,78300.0,20.4333,20.5004,20.4333,20.4706,78300.0
2010-02-11 11:20:00,27.43,27.56,27.43,27.54,159700.0,20.4706,20.5676,20.4706,20.5527,159700.0
2010-02-11 11:30:00,27.55,27.57,27.51,27.54,144300.0,20.5601,20.5751,20.5303,20.5527,144300.0
2010-02-11 11:40:00,27.54,27.68,27.51,27.66,221200.0,20.5527,20.6572,20.5303,20.6422,221200.0
2010-02-11 11:50:00,27.67,27.69,27.65,27.65,192000.0,20.6497,20.6646,20.6348,20.6348,192000.0
2010-02-11 12:00:00,27.66,27.69,27.65,27.68,103500.0,20.6422,20.6646,20.6348,20.6572,103500.0
2010-02-11 12:10:00,27.69,27.73,27.66,27.68,97700.0,20.6646,20.6945,20.6422,20.6572,97700.0
2010-02-11 12:20:00,27.68,27.68,27.64,27.65,233900.0,20.6572,20.6572,20.6273,20.6348,233900.0
2010-02-11 12:30:00,27.66,27.68,27.65,27.67,97600.0,20.6422,20.6572,20.6348,20.6497,97600.0
2010-02-11 12:40:00,27.67,27.69,27.67,27.68,39800.0,20.6497,20.6646,20.6497,20.6572,39800.0
2010-02-11 12:50:00,27.68,27.7,27.67,27.67,46400.0,20.6572,20.6721,20.6497,20.6497,46400.0
2010-02-11 13:00:00,27.67,27.68,27.66,27.67,165300.0,20.6497,20.6572,20.6422,20.6497,165300.0
2010-02-11 13:10:00,27.67,27.7,27.67,27.69,52400.0,20.6497,20.6721,20.6497,20.6646,52400.0
2010-02-11 13:20:00,27.69,27.76,27.69,27.74,323400.0,20.6646,20.7169,20.6646,20.7019,323400.0
2010-02-11 13:30:00,27.73,27.78,27.72,27.72,114900.0,20.6945,20.7318,20.687,20.687,114900.0
2010-02-11 13:40:00,27.72,27.73,27.67,27.69,301400.0,20.687,20.6945,20.6497,20.6646,301400.0
2010-02-11 13:50:00,27.68,27.7,27.67,27.69,237300.0,20.6572,20.6721,20.6497,20.6646,237300.0
2010-02-11 14:00:00,27.69,27.73,27.67,27.72,92100.0,20.6646,20.6945,20.6497,20.687,92100.0
2010-02-11 14:10:00,27.72,27.74,27.68,27.73,126000.0,20.687,20.7019,20.6572,20.6945,126000.0
2010-02-11 14:20:00,27.73,27.78,27.7,27.78,167400.0,20.6945,20.7318,20.6721,20.7318,167400.0
2010-02-11 14:30:00,27.77,27.78,27.72,27.73,191300.0,20.7243,20.7318,20.687,20.6945,191300.0
2010-02-11 14:40:00,27.73,27.79,27.73,27.75,646600.0,20.6945,20.7393,20.6945,20.7094,646600.0
2010-02-11 14:50:00,27.76,27.79,27.75,27.77,234100.0,20.7169,20.7393,20.7094,20.7243,234100.0
2010-02-11 15:00:00,27.77,27.79,27.75,27.79,217800.0,20.7243,20.7393,20.7094,20.7393,217800.0
2010-02-11 15:10:00,27.78,27.81,27.78,27.78,148100.0,20.7318,20.7542,20.7318,20.7318,148100.0
2010-02-11 15:20:00,27.79,27.8,27.74,27.75,316500.0,20.7393,20.7467,20.7019,20.7094,316500.0
2010-02-11 15:30:00,27.75,27.79,27.74,27.75,310900.0,20.7094,20.7393,20.7019,20.7094,310900.0
2010-02-11 15:40:00,27.74,27.76,27.72,27.74,535900.0,20.7019,20.7169,20.687,20.7019,535900.0
2010-02-11 15:50:00,27.74,27.81,27.73,27.8,902700.0,20.7019,20.7542,20.6945,20.7467,902700.0
2010-02-12 09:30:00,27.42,27.47,27.29,27.31,1287400.0,20.4631,20.5004,20.3661,20.381,1287400.0
2010-02-12 09:40:00,27.31,27.38,27.29,27.37,1092000.0,20.381,20.4333,20.3661,20.4258,1092000.0
2010-02-12 09:50:00,27.37,27.42,27.31,27.41,834000.0,20.4258,20.4631,20.381,20.4557,834000.0
2010-02-12 10:00:00,27.4,27.4,27.28,27.4,602100.0,20.4482,20.4482,20.3586,20.4482,602100.0
2010-02-12 10:10:00,27.41,27.45,27.37,27.41,635300.0,20.4557,20.4855,20.4258,20.4557,635300.0
2010-02-12 10:20:00,27.4,27.44,27.37,27.44,243700.0,20.4482,20.4781,20.4258,20.4781,243700.0
2010-02-12 10:30:00,27.44,27.47,27.36,27.38,628900.0,20.4781,20.5004,20.4184,20.4333,628900.0
2010-02-12 10:40:00,27.38,27.41,27.37,27.39,501200.0,20.4333,20.4557,20.4258,20.4407,501200.0
2010-02-12 10:50:00,27.39,27.42,27.37,27.39,105300.0,20.4407,20.4631,20.4258,20.4407,105300.0
2010-02-12 11:00:00,27.38,27.39,27.34,27.39,324200.0,20.4333,20.4407,20.4034,20.4407,324200.0
2010-02-12 11:10:00,27.38,27.41,27.35,27.4,240100.0,20.4333,20.4557,20.4109,20.4482,240100.0
2010-02-12 11:20:00,27.4,27.46,27.4,27.43,151100.0,20.4482,20.493,20.4482,20.4706,151100.0
2010-02-12 11:30:00,27.42,27.44,27.39,27.42,146300.0,20.4631,20.4781,20.4407,20.4631,146300.0
2010-02-12 11:40:00,27.42,27.47,27.42,27.46,89500.0,20.4631,20.5004,20.4631,20.493,89500.0
2010-02-12 11:50:00,27.46,27.46,27.42,27.45,70000.0,20.493,20.493,20.4631,20.4855,70000.0
2010-02-12 12:00:00,27.45,27.53,27.44,27.52,408000.0,20.4855,20.5452,20.4781,20.5378,408000.0
2010-02-12 12:10:00,27.52,27.64,27.52,27.64,493800.0,20.5378,20.6273,20.5378,20.6273,493800.0
2010-02-12 12:20:00,27.64,27.67,27.62,27.63,278900.0,20.6273,20.6497,20.6124,20.6198,278900.0
2010-02-12 12:30:00,27.63,27.66,27.61,27.61,232500.0,20.6198,20.6422,20.6049,20.6049,232500.0
2010-02-12 12:40:00,27.62,27.66,27.59,27.65,160700.0,20.6124,20.6422,20.59,20.6348,160700.0
2010-02-12 12:50:00,27.64,27.64,27.58,27.6,239200.0,20.6273,20.6273,20.5825,20.5975,239200.0
2010-02-12 13:00:00,27.61,27.61,27.57,27.57,428400.0,20.6049,20.6049,20.5751,20.5751,428400.0
2010-02-12 13:10:00,27.57,27.57,27.43,27.46,472200.0,20.5751,20.5751,20.4706,20.493,472200.0
2010-02-12 13:20:00,27.46,27.47,27.4,27.46,346000.0,20.493,20.5004,20.4482,20.493,346000.0
2010-02-12 13:30:00,27.45,27.45,27.41,27.43,239000.0,20.4855,20.4855,20.4557,20.4706,239000.0
2010-02-12 13:40:00,27.43,27.52,27.42,27.48,348500.0,20.4706,20.5378,20.4631,20.5079,348500.0
2010-02-12 13:50:00,27.48,27.5,27.45,27.47,96700.0,20.5079,20.5228,20.4855,20.5004,96700.0
2010-02-12 14:00:00,27.47,27.52,27.46,27.52,237200.0,20.5004,20.5378,20.493,20.5378,237200.0
2010-02-12 14:10:00,27.52,27.6,27.52,27.6,357100.0,20.5378,20.5975,20.5378,20.5975,357100.0
2010-02-12 14:20:00,27.6,27.66,27.59,27.63,341300.0,20.5975,20.6422,20.59,20.6198,341300.0
2010-02-12 14:30:00,27.63,27.64,27.58,27.59,218000.0,20.6198,20.6273,20.5825,20.59,218000.0
2010-02-12 14:40:00,27.58,27.58,27.55,27.57,124400.0,20.5825,20.5825,20.5601,20.5751,124400.0
2010-02-12 14:50:00,27.58,27.61,27.52,27.55,239400.0,20.5825,20.6049,20.5378,20.5601,239400.0
2010-02-12 15:00:00,27.54,27.55,27.45,27.55,296200.0,20.5527,20.5601,20.4855,20.5601,296200.0
2010-02-12 15:10:00,27.55,27.55,27.47,27.48,665800.0,20.5601,20.5601,20.5004,20.5079,665800.0
2010-02-12 15:20:00,27.47,27.53,27.47,27.49,410000.0,20.5004,20.5452,20.5004,20.5154,410000.0
2010-02-12 15:30:00,27.49,27.52,27.45,27.51,418200.0,20.5154,20.5378,20.4855,20.5303,418200.0
2010-02-12 15:40:00,27.5,27.6,27.5,27.59,324600.0,20.5228,20.5975,20.5228,20.59,324600.0
2010-02-12 15:50:00,27.58,27.63,27.56,27.62,1711800.0,20.5825,20.6198,20.5676,20.6124,1711800.0
2010-02-16 09:30:00,27.86,27.91,27.84,27.91,343100.0,20.7915,20.8288,20.7766,20.8288,343100.0
2010-02-16 09:40:00,27.9,27.9,27.78,27.85,579300.0,20.8213,20.8213,20.7318,20.784,579300.0
2010-02-16 09:50:00,27.86,27.93,27.85,27.92,360500.0,20.7915,20.8437,20.784,20.8363,360500.0
2010-02-16 10:00:00,27.92,27.98,27.88,27.88,360500.0,20.8363,20.881,20.8064,20.8064,360500.0
2010-02-16 10:10:00,27.88,27.97,27.87,27.97,82300.0,20.8064,20.8736,20.799,20.8736,82300.0
2010-02-16 10:20:00,27.97,27.98,27.94,27.96,133500.0,20.8736,20.881,20.8512,20.8661,133500.0
2010-02-16 10:30:00,27.97,28.01,27.95,28.01,258400.0,20.8736,20.9034,20.8587,20.9034,258400.0
2010-02-16 10:40:00,28.01,28.05,28.0,28.04,341100.0,20.9034,20.9333,20.896,20.9258,341100.0
2010-02-16 10:50:00,28.04,28.04,27.96,27.98,237000.0,20.9258,20.9258,20.8661,20.881,237000.0
2010-02-16 11:00:00,27.99,28.01,27.98,28.0,141600.0,20.8885,20.9034,20.881,20.896,141600.0
2010-02-16 11:10:00,28.0,28.04,27.99,28.04,48100.0,20.896,20.9258,20.8885,20.9258,48100.0
2010-02-16 11:20:00,28.04,28.07,28.04,28.07,277800.0,20.9258,20.9482,20.9258,20.9482,277800.0
2010-02-16 11:30:00,28.07,28.1,28.05,28.07,172400.0,20.9482,20.9706,20.9333,20.9482,172400.0
2010-02-16 11:40:00,28.07,28.15,28.07,28.11,481000.0,20.9482,21.0079,20.9482,20.9781,481000.0
2010-02-16 11:50:00,28.11,28.12,28.09,28.11,124000.0,20.9781,20.9855,20.9631,20.9781,124000.0
2010-02-16 12:00:00,28.11,28.14,28.09,28.14,211400.0,20.9781,21.0005,20.9631,21.0005,211400.0
2010-02-16 12:10:00,28.14,28.14,28.1,28.11,119800.0,21.0005,21.0005,20.9706,20.9781,119800.0
2010-02-16 12:20:00,28.1,28.12,28.09,28.1,96600.0,20.9706,20.9855,20.9631,20.9706,96600.0
2010-02-16 12:30:00,28.1,28.11,28.08,28.11,62400.0,20.9706,20.9781,20.9557,20.9781,62400.0
2010-02-16 12:40:00,28.11,28.11,28.09,28.11,129200.0,20.9781,20.9781,20.9631,20.9781,129200.0
2010-02-16 12:50:00,28.11,28.12,28.08,28.1,86100.0,20.9781,20.9855,20.9557,20.9706,86100.0
2010-02-16 13:00:00,28.1,28.11,28.04,28.05,331400.0,20.9706,20.9781,20.9258,20.9333,331400.0
2010-02-16 13:10:00,28.04,28.11,28.04,28.1,312700.0,20.9258,20.9781,20.9258,20.9706,312700.0
2010-02-16 13:20:00,28.11,28.12,28.08,28.12,99400.0,20.9781,20.9855,20.9557,20.9855,99400.0
2010-02-16 13:30:00,28.12,28.13,28.08,28.1,160200.0,20.9855,20.993,20.9557,20.9706,160200.0
2010-02-16 13:40:00,28.09,28.13,28.09,28.13,74900.0,20.9631,20.993,20.9631,20.993,74900.0
2010-02-16 13:50:00,28.13,28.13,28.11,28.13,63800.0,20.993,20.993,20.9781,20.993,63800.0
2010-02-16 14:00:00,28.12,28.13,28.08,28.09,100900.0,20.9855,20.993,20.9557,20.9631,100900.0
2010-02-16 14:10:00,28.09,28.1,28.07,28.07,103100.0,20.9631,20.9706,20.9482,20.9482,103100.0
2010-02-16 14:20:00,28.07,28.14,28.07,28.13,123300.0,20.9482,21.0005,20.9482,20.993,123300.0
2010-02-16 14:30:00,28.13,28.13,28.08,28.08,177400.0,20.993,20.993,20.9557,20.9557,177400.0
2010-02-16 14:40:00,28.08,28.1,28.08,28.1,103900.0,20.9557,20.9706,20.9557,20.9706,103900.0
2010-02-16 14:50:00,28.1,28.15,28.09,28.13,637200.0,20.9706,21.0079,20.9631,20.993,637200.0
2010-02-16 15:00:00,28.12,28.14,28.11,28.13,172400.0,20.9855,21.0005,20.9781,20.993,172400.0
2010-02-16 15:10:00,28.13,28.14,28.11,28.14,199000.0,20.993,21.0005,20.9781,21.0005,199000.0
2010-02-16 15:20:00,28.14,28.15,28.11,28.14,252500.0,21.0005,21.0079,20.9781,21.0005,252500.0
2010-02-16 15:30:00,28.14,28.22,28.14,28.21,428800.0,21.0005,21.0602,21.0005,21.0527,428800.0
2010-02-16 15:40:00,28.21,28.25,28.21,28.23,867000.0,21.0527,21.0825,21.0527,21.0676,867000.0
2010-02-16 15:50:00,28.23,28.24,28.2,28.23,1114400.0,21.0676,21.0751,21.0452,21.0676,1114400.0
2010-02-17 09:30:00,28.43,28.49,28.38,28.43,565200.0,21.2169,21.2617,21.1796,21.2169,565200.0
2010-02-17 09:40:00,28.42,28.42,28.31,28.37,886300.0,21.2094,21.2094,21.1273,21.1721,886300.0
2010-02-17 09:50:00,28.36,28.36,28.26,28.33,893200.0,21.1646,21.1646,21.09,21.1422,893200.0
2010-02-17 10:00:00,28.32,28.35,28.26,28.31,304000.0,21.1348,21.1572,21.09,21.1273,304000.0
2010-02-17 10:10:00,28.31,28.33,28.28,28.32,658800.0,21.1273,21.1422,21.1049,21.1348,658800.0
2010-02-17 10:20:00,28.32,28.34,28.29,28.33,552100.0,21.1348,21.1497,21.1124,21.1422,552100.0
2010-02-17 10:30:00,28.34,28.41,28.33,28.38,756000.0,21.1497,21.2019,21.1422,21.1796,756000.0
2010-02-17 10:40:00,28.37,28.38,28.33,28.34,260200.0,21.1721,21.1796,21.1422,21.1497,260200.0
2010-02-17 10:50:00,28.34,28.36,28.33,28.34,247000.0,21.1497,21.1646,21.1422,21.1497,247000.0
2010-02-17 11:00:00,28.34,28.34,28.28,28.3,559600.0,21.1497,21.1497,21.1049,21.1199,559600.0
2010-02-17 11:10:00,28.3,28.35,28.27,28.32,156600.0,21.1199,21.1572,21.0975,21.1348,156600.0
2010-02-17 11:20:00,28.31,28.36,28.27,28.29,279900.0,21.1273,21.1646,21.0975,21.1124,279900.0
2010-02-17 11:30:00,28.28,28.3,28.25,28.3,429500.0,21.1049,21.1199,21.0825,21.1199,429500.0
2010-02-17 11:40:00,28.3,28.33,28.25,28.33,305800.0,21.1199,21.1422,21.0825,21.1422,305800.0
2010-02-17 11:50:00,28.33,28.37,28.32,28.35,446600.0,21.1422,21.1721,21.1348,21.1572,446600.0
2010-02-17 12:00:00,28.34,28.39,28.34,28.37,169000.0,21.1497,21.187,21.1497,21.1721,169000.0
2010-02-17 12:10:00,28.36,28.4,28.34,28.39,331500.0,21.1646,21.1945,21.1497,21.187,331500.0
2010-02-17 12:20:00,28.39,28.4,28.37,28.39,239000.0,21.187,21.1945,21.1721,21.187,239000.0
2010-02-17 12:30:00,28.39,28.39,28.35,28.35,500200.0,21.187,21.187,21.1572,21.1572,500200.0
2010-02-17 12:40:00,28.35,28.36,28.33,28.34,340900.0,21.1572,21.1646,21.1422,21.1497,340900.0
2010-02-17 12:50:00,28.35,28.38,28.33,28.37,56300.0,21.1572,21.1796,21.1422,21.1721,56300.0
2010-02-17 13:00:00,28.37,28.4,28.36,28.38,195800.0,21.1721,21.1945,21.1646,21.1796,195800.0
2010-02-17 13:10:00,28.38,28.39,28.35,28.39,102800.0,21.1796,21.187,21.1572,21.187,102800.0
2010-02-17 13:20:00,28.38,28.4,28.36,28.36,81800.0,21.1796,21.1945,21.1646,21.1646,81800.0
2010-02-17 13:30:00,28.36,28.37,28.35,28.37,359500.0,21.1646,21.1721,21.1572,21.1721,359500.0
2010-02-17 13:40:00,28.37,28.37,28.35,28.35,196900.0,21.1721,21.1721,21.1572,21.1572,196900.0
2010-02-17 13:50:00,28.35,28.38,28.34,28.38,74900.0,21.1572,21.1796,21.1497,21.1796,74900.0
2010-02-17 14:00:00,28.37,28.4,28.32,28.4,1041900.0,21.1721,21.1945,21.1348,21.1945,1041900.0
2010-02-17 14:10:00,28.4,28.41,28.35,28.35,314600.0,21.1945,21.2019,21.1572,21.1572,314600.0
2010-02-17 14:20:00,28.35,28.39,28.33,28.37,125800.0,21.1572,21.187,21.1422,21.1721,125800.0
2010-02-17 14:30:00,28.37,28.4,28.35,28.39,103100.0,21.1721,21.1945,21.1572,21.187,103100.0
2010-02-17 14:40:00,28.38,28.41,28.38,28.38,208000.0,21.1796,21.2019,21.1796,21.1796,208000.0
2010-02-17 14:50:00,28.37,28.41,28.37,28.41,88900.0,21.1721,21.2019,21.1721,21.2019,88900.0
2010-02-17 15:00:00,28.4,28.41,28.39,28.41,149800.0,21.1945,21.2019,21.187,21.2019,149800.0
2010-02-17 15:10:00,28.4,28.44,28.39,28.43,104200.0,21.1945,21.2243,21.187,21.2169,104200.0
2010-02-17 15:20:00,28.43,28.44,28.41,28.42,198800.0,21.2169,21.2243,21.2019,21.2094,198800.0
2010-02-17 15:30:00,28.41,28.46,28.41,28.42,243600.0,21.2019,21.2393,21.2019,21.2094,243600.0
2010-02-17 15:40:00,28.41,28.42,28.37,28.39,412900.0,21.2019,21.2094,21.1721,21.187,412900.0
2010-02-17 15:50:00,28.4,28.44,28.39,28.44,1122800.0,21.1945,21.2243,21.187,21.2243,1122800.0
2010-02-18 09:30:00,28.29,28.53,28.29,28.49,352900.0,21.1124,21.2915,21.1124,21.2617,352900.0
2010-02-18 09:40:00,28.49,28.55,28.48,28.55,254400.0,21.2617,21.3064,21.2542,21.3064,254400.0
2010-02-18 09:50:00,28.54,28.62,28.53,28.56,297000.0,21.299,21.3587,21.2915,21.3139,297000.0
2010-02-18 10:00:00,28.56,28.63,28.52,28.59,266800.0,21.3139,21.3661,21.284,21.3363,266800.0
2010-02-18 10:10:00,28.59,28.64,28.57,28.58,113700.0,21.3363,21.3736,21.3214,21.3288,113700.0
2010-02-18 10:20:00,28.59,28.59,28.49,28.51,326000.0,21.3363,21.3363,21.2617,21.2766,326000.0
2010-02-18 10:30:00,28.51,28.53,28.47,28.53,210000.0,21.2766,21.2915,21.2467,21.2915,210000.0
2010-02-18 10:40:00,28.53,28.56,28.51,28.54,300300.0,21.2915,21.3139,21.2766,21.299,300300.0
2010-02-18 10:50:00,28.53,28.58,28.53,28.56,78200.0,21.2915,21.3288,21.2915,21.3139,78200.0
2010-02-18 11:00:00,28.55,28.57,28.54,28.54,98900.0,21.3064,21.3214,21.299,21.299,98900.0
2010-02-18 11:10:00,28.54,28.56,28.53,28.53,129800.0,21.299,21.3139,21.2915,21.2915,129800.0
2010-02-18 11:20:00,28.54,28.58,28.53,28.55,144300.0,21.299,21.3288,21.2915,21.3064,144300.0
2010-02-18 11:30:00,28.54,28.55,28.51,28.54,341700.0,21.299,21.3064,21.2766,21.299,341700.0
2010-02-18 11:40:00,28.53,28.59,28.53,28.57,166900.0,21.2915,21.3363,21.2915,21.3214,166900.0
2010-02-18 11:50:00,28.57,28.58,28.55,28.55,113200.0,21.3214,21.3288,21.3064,21.3064,113200.0
2010-02-18 12:00:00,28.56,28.58,28.55,28.56,49600.0,21.3139,21.3288,21.3064,21.3139,49600.0
2010-02-18 12:10:00,28.57,28.57,28.54,28.56,134600.0,21.3214,21.3214,21.299,21.3139,134600.0
2010-02-18 12:20:00,28.56,28.59,28.56,28.56,69900.0,21.3139,21.3363,21.3139,21.3139,69900.0
2010-02-18 12:30:00,28.56,28.57,28.53,28.55,128100.0,21.3139,21.3214,21.2915,21.3064,128100.0
2010-02-18 12:40:00,28.54,28.55,28.53,28.54,35600.0,21.299,21.3064,21.2915,21.299,35600.0
2010-02-18 12:50:00,28.54,28.55,28.53,28.54,37100.0,21.299,21.3064,21.2915,21.299,37100.0
2010-02-18 13:00:00,28.54,28.56,28.53,28.55,61400.0,21.299,21.3139,21.2915,21.3064,61400.0
2010-02-18 13:10:00,28.54,28.55,28.53,28.53,39000.0,21.299,21.3064,21.2915,21.2915,39000.0
2010-02-18 13:20:00,28.54,28.56,28.53,28.54,78100.0,21.299,21.3139,21.2915,21.299,78100.0
2010-02-18 13:30:00,28.54,28.59,28.54,28.57,79200.0,21.299,21.3363,21.299,21.3214,79200.0
2010-02-18 13:40:00,28.58,28.61,28.58,28.61,29600.0,21.3288,21.3512,21.3288,21.3512,29600.0
2010-02-18 13:50:00,28.61,28.63,28.59,28.59,71600.0,21.3512,21.3661,21.3363,21.3363,71600.0
2010-02-18 14:00:00,28.6,28.61,28.59,28.6,70200.0,21.3437,21.3512,21.3363,21.3437,70200.0
2010-02-18 14:10:00,28.6,28.68,28.58,28.68,204300.0,21.3437,21.4034,21.3288,21.4034,204300.0
2010-02-18 14:20:00,28.68,28.69,28.65,28.67,103600.0,21.4034,21.4109,21.3811,21.396,103600.0
2010-02-18 14:30:00,28.67,28.72,28.65,28.7,191200.0,21.396,21.4333,21.3811,21.4184,191200.0
2010-02-18 14:40:00,28.7,28.72,28.67,28.7,286800.0,21.4184,21.4333,21.396,21.4184,286800.0
2010-02-18 14:50:00,28.7,28.73,28.69,28.72,128800.0,21.4184,21.4408,21.4109,21.4333,128800.0
2010-02-18 15:00:00,28.72,28.73,28.67,28.69,129800.0,21.4333,21.4408,21.396,21.4109,129800.0
2010-02-18 15:10:00,28.69,28.71,28.68,28.7,90100.0,21.4109,21.4258,21.4034,21.4184,90100.0
2010-02-18 15:20:00,28.7,28.71,28.69,28.7,105500.0,21.4184,21.4258,21.4109,21.4184,105500.0
2010-02-18 15:30:00,28.7,28.73,28.69,28.7,172200.0,21.4184,21.4408,21.4109,21.4184,172200.0
2010-02-18 15:40:00,28.7,28.77,28.7,28.76,665700.0,21.4184,21.4706,21.4184,21.4631,665700.0
2010-02-18 15:50:00,28.75,28.75,28.7,28.72,1210900.0,21.4557,21.4557,21.4184,21.4333,1210900.0
2010-02-19 09:30:00,28.68,28.74,28.63,28.74,372800.0,21.4034,21.4482,21.3661,21.4482,372800.0
2010-02-19 09:40:00,28.74,28.78,28.66,28.69,594900.0,21.4482,21.4781,21.3885,21.4109,594900.0
2010-02-19 09:50:00,28.68,28.71,28.61,28.62,555300.0,21.4034,21.4258,21.3512,21.3587,555300.0
2010-02-19 10:00:00,28.61,28.67,28.59,28.67,635400.0,21.3512,21.396,21.3363,21.396,635400.0
2010-02-19 10:10:00,28.68,28.7,28.65,28.69,365900.0,21.4034,21.4184,21.3811,21.4109,365900.0
2010-02-19 10:20:00,28.69,28.79,28.69,28.77,159600.0,21.4109,21.4855,21.4109,21.4706,159600.0
2010-02-19 10:30:00,28.76,28.78,28.74,28.77,544200.0,21.4631,21.4781,21.4482,21.4706,544200.0
2010-02-19 10:40:00,28.77,28.82,28.76,28.79,310100.0,21.4706,21.5079,21.4631,21.4855,310100.0
2010-02-19 10:50:00,28.78,28.8,28.76,28.77,161200.0,21.4781,21.493,21.4631,21.4706,161200.0
2010-02-19 11:00:00,28.76,28.8,28.76,28.8,290400.0,21.4631,21.493,21.4631,21.493,290400.0
2010-02-19 11:10:00,28.8,28.9,28.79,28.84,194100.0,21.493,21.5676,21.4855,21.5229,194100.0
2010-02-19 11:20:00,28.84,28.91,28.84,28.9,196400.0,21.5229,21.5751,21.5229,21.5676,196400.0
2010-02-19 11:30:00,28.9,28.91,28.87,28.91,539900.0,21.5676,21.5751,21.5452,21.5751,539900.0
2010-02-19 11:40:00,28.9,28.93,28.89,28.89,414200.0,21.5676,21.59,21.5602,21.5602,414200.0
2010-02-19 11:50:00,28.89,28.95,28.88,28.94,231000.0,21.5602,21.6049,21.5527,21.5975,231000.0
2010-02-19 12:00:00,28.94,28.97,28.93,28.94,596200.0,21.5975,21.6199,21.59,21.5975,596200.0
2010-02-19 12:10:00,28.94,28.95,28.93,28.95,575500.0,21.5975,21.6049,21.59,21.6049,575500.0
2010-02-19 12:20:00,28.96,29.0,28.95,28.97,645600.0,21.6124,21.6423,21.6049,21.6199,645600.0
2010-02-19 12:30:00,28.98,28.98,28.92,28.92,208500.0,21.6273,21.6273,21.5826,21.5826,208500.0
2010-02-19 12:40:00,28.92,28.96,28.92,28.95,76900.0,21.5826,21.6124,21.5826,21.6049,76900.0
2010-02-19 12:50:00,28.95,28.98,28.93,28.98,180800.0,21.6049,21.6273,21.59,21.6273,180800.0
2010-02-19 13:00:00,28.97,28.98,28.93,28.95,185900.0,21.6199,21.6273,21.59,21.6049,185900.0
2010-02-19 13:10:00,28.95,28.96,28.92,28.94,103800.0,21.6049,21.6124,21.5826,21.5975,103800.0
2010-02-19 13:20:00,28.94,28.94,28.9,28.92,72000.0,21.5975,21.5975,21.5676,21.5826,72000.0
2010-02-19 13:30:00,28.91,28.93,28.9,28.93,82600.0,21.5751,21.59,21.5676,21.59,82600.0
2010-02-19 13:40:00,28.92,28.95,28.91,28.92,358400.0,21.5826,21.6049,21.5751,21.5826,358400.0
2010-02-19 13:50:00,28.92,28.92,28.88,28.9,131100.0,21.5826,21.5826,21.5527,21.5676,131100.0
2010-02-19 14:00:00,28.9,28.9,28.85,28.85,108100.0,21.5676,21.5676,21.5303,21.5303,108100.0
2010-02-19 14:10:00,28.86,28.9,28.86,28.89,88600.0,21.5378,21.5676,21.5378,21.5602,88600.0
2010-02-19 14:20:00,28.89,28.9,28.88,28.89,93600.0,21.5602,21.5676,21.5527,21.5602,93600.0
2010-02-19 14:30:00,28.9,28.93,28.89,28.92,167200.0,21.5676,21.59,21.5602,21.5826,167200.0
2010-02-19 14:40:00,28.91,28.92,28.88,28.88,80000.0,21.5751,21.5826,21.5527,21.5527,80000.0
2010-02-19 14:50:00,28.89,28.91,28.86,28.86,127400.0,21.5602,21.5751,21.5378,21.5378,127400.0
2010-02-19 15:00:00,28.87,28.87,28.83,28.85,127800.0,21.5452,21.5452,21.5154,21.5303,127800.0
2010-02-19 15:10:00,28.85,28.86,28.79,28.8,320200.0,21.5303,21.5378,21.4855,21.493,320200.0
2010-02-19 15:20:00,28.8,28.83,28.8,28.8,78900.0,21.493,21.5154,21.493,21.493,78900.0
2010-02-19 15:30:00,28.8,28.86,28.8,28.85,287100.0,21.493,21.5378,21.493,21.5303,287100.0
2010-02-19 15:40:00,28.85,28.92,28.84,28.9,762900.0,21.5303,21.5826,21.5229,21.5676,762900.0
2010-02-19 15:50:00,28.9,28.9,28.85,28.86,627800.0,21.5676,21.5676,21.5303,21.5378,627800.0
2010-02-22 09:30:00,29.0,29.02,28.87,28.92,357000.0,21.6423,21.6572,21.5452,21.5826,357000.0
2010-02-22 09:40:00,28.91,28.91,28.82,28.85,444300.0,21.5751,21.5751,21.5079,21.5303,444300.0
2010-02-22 09:50:00,28.84,28.89,28.82,28.88,363800.0,21.5229,21.5602,21.5079,21.5527,363800.0
2010-02-22 10:00:00,28.89,28.89,28.81,28.82,758000.0,21.5602,21.5602,21.5005,21.5079,758000.0
2010-02-22 10:10:00,28.83,28.92,28.83,28.9,344800.0,21.5154,21.5826,21.5154,21.5676,344800.0
2010-02-22 10:20:00,28.9,28.94,28.88,28.92,212200.0,21.5676,21.5975,21.5527,21.5826,212200.0
2010-02-22 10:30:00,28.92,28.94,28.89,28.91,150400.0,21.5826,21.5975,21.5602,21.5751,150400.0
2010-02-22 10:40:00,28.91,28.93,28.9,28.9,237700.0,21.5751,21.59,21.5676,21.5676,237700.0
2010-02-22 10:50:00,28.89,28.9,28.85,28.86,122500.0,21.5602,21.5676,21.5303,21.5378,122500.0
2010-02-22 11:00:00,28.87,28.88,28.85,28.86,114600.0,21.5452,21.5527,21.5303,21.5378,114600.0
2010-02-22 11:10:00,28.85,28.89,28.83,28.89,184300.0,21.5303,21.5602,21.5154,21.5602,184300.0
2010-02-22 11:20:00,28.88,28.9,28.83,28.86,157400.0,21.5527,21.5676,21.5154,21.5378,157400.0
2010-02-22 11:30:00,28.86,28.88,28.81,28.83,112500.0,21.5378,21.5527,21.5005,21.5154,112500.0
2010-02-22 11:40:00,28.84,28.89,28.83,28.87,112500.0,21.5229,21.5602,21.5154,21.5452,112500.0
2010-02-22 11:50:00,28.86,28.86,28.83,28.85,105600.0,21.5378,21.5378,21.5154,21.5303,105600.0
2010-02-22 12:00:00,28.86,28.89,28.85,28.89,87200.0,21.5378,21.5602,21.5303,21.5602,87200.0
2010-02-22 12:10:00,28.89,28.9,28.86,28.86,90300.0,21.5602,21.5676,21.5378,21.5378,90300.0
2010-02-22 12:20:00,28.87,28.87,28.84,28.86,195200.0,21.5452,21.5452,21.5229,21.5378,195200.0
2010-02-22 12:30:00,28.85,28.93,28.85,28.92,105600.0,21.5303,21.59,21.5303,21.5826,105600.0
2010-02-22 12:40:00,28.93,28.94,28.92,28.93,22700.0,21.59,21.5975,21.5826,21.59,22700.0
2010-02-22 12:50:00,28.93,28.93,28.91,28.92,22100.0,21.59,21.59,21.5751,21.5826,22100.0
2010-02-22 13:00:00,28.92,28.93,28.89,28.9,48900.0,21.5826,21.59,21.5602,21.5676,48900.0
2010-02-22 13:10:00,28.9,28.91,28.89,28.89,38400.0,21.5676,21.5751,21.5602,21.5602,38400.0
2010-02-22 13:20:00,28.89,28.91,28.89,28.91,28200.0,21.5602,21.5751,21.5602,21.5751,28200.0
2010-02-22 13:30:00,28.91,28.91,28.9,28.9,22800.0,21.5751,21.5751,21.5676,21.5676,22800.0
2010-02-22 13:40:00,28.91,28.94,28.89,28.92,49200.0,21.5751,21.5975,21.5602,21.5826,49200.0
2010-02-22 13:50:00,28.92,28.93,28.89,28.9,46600.0,21.5826,21.59,21.5602,21.5676,46600.0
2010-02-22 14:00:00,28.9,28.92,28.9,28.9,112700.0,21.5676,21.5826,21.5676,21.5676,112700.0
2010-02-22 14:10:00,28.91,28.92,28.9,28.91,65200.0,21.5751,21.5826,21.5676,21.5751,65200.0
2010-02-22 14:20:00,28.9,28.95,28.9,28.93,112200.0,21.5676,21.6049,21.5676,21.59,112200.0
2010-02-22 14:30:00,28.94,28.95,28.93,28.94,38700.0,21.5975,21.6049,21.59,21.5975,38700.0
2010-02-22 14:40:00,28.94,28.96,28.93,28.95,43100.0,21.5975,21.6124,21.59,21.6049,43100.0
2010-02-22 14:50:00,28.94,28.97,28.94,28.95,85600.0,21.5975,21.6199,21.5975,21.6049,85600.0
2010-02-22 15:00:00,28.95,28.95,28.93,28.94,245200.0,21.6049,21.6049,21.59,21.5975,245200.0
2010-02-22 15:10:00,28.95,28.99,28.95,28.97,238600.0,21.6049,21.6348,21.6049,21.6199,238600.0
2010-02-22 15:20:00,28.97,28.98,28.95,28.96,43100.0,21.6199,21.6273,21.6049,21.6124,43100.0
2010-02-22 15:30:00,28.96,28.96,28.93,28.94,594500.0,21.6124,21.6124,21.59,21.5975,594500.0
2010-02-22 15:40:00,28.93,28.93,28.85,28.86,493700.0,21.59,21.59,21.5303,21.5378,493700.0
2010-02-22 15:50:00,28.86,28.88,28.84,28.88,664100.0,21.5378,21.5527,21.5229,21.5527,664100.0
2010-02-23 09:30:00,28.83,28.88,28.78,28.84,260700.0,21.5154,21.5527,21.4781,21.5229,260700.0
2010-02-23 09:40:00,28.84,28.99,28.84,28.98,957700.0,21.5229,21.6348,21.5229,21.6273,957700.0
2010-02-23 09:50:00,28.98,28.99,28.92,28.95,417100.0,21.6273,21.6348,21.5826,21.6049,417100.0
2010-02-23 10:00:00,28.94,28.94,28.68,28.75,1866000.0,21.5975,21.5975,21.4034,21.4557,1866000.0
2010-02-23 10:10:00,28.76,28.76,28.57,28.64,1337900.0,21.4631,21.4631,21.3214,21.3736,1337900.0
2010-02-23 10:20:00,28.64,28.65,28.6,28.6,635200.0,21.3736,21.3811,21.3437,21.3437,635200.0
2010-02-23 10:30:00,28.6,28.6,28.54,28.59,349300.0,21.3437,21.3437,21.299,21.3363,349300.0
2010-02-23 10:40:00,28.59,28.62,28.57,28.59,264900.0,21.3363,21.3587,21.3214,21.3363,264900.0
2010-02-23 10:50:00,28.59,28.64,28.58,28.62,593200.0,21.3363,21.3736,21.3288,21.3587,593200.0
2010-02-23 11:00:00,28.62,28.65,28.57,28.58,247800.0,21.3587,21.3811,21.3214,21.3288,247800.0
2010-02-23 11:10:00,28.58,28.6,28.56,28.57,222700.0,21.3288,21.3437,21.3139,21.3214,222700.0
2010-02-23 11:20:00,28.58,28.6,28.56,28.58,153600.0,21.3288,21.3437,21.3139,21.3288,153600.0
2010-02-23 11:30:00,28.57,28.61,28.56,28.6,147000.0,21.3214,21.3512,21.3139,21.3437,147000.0
2010-02-23 11:40:00,28.6,28.61,28.57,28.59,100200.0,21.3437,21.3512,21.3214,21.3363,100200.0
2010-02-23 11:50:00,28.6,28.6,28.55,28.57,381600.0,21.3437,21.3437,21.3064,21.3214,381600.0
2010-02-23 12:00:00,28.56,28.57,28.53,28.53,299600.0,21.3139,21.3214,21.2915,21.2915,299600.0
2010-02-23 12:10:00,28.54,28.55,28.5,28.52,177400.0,21.299,21.3064,21.2691,21.284,177400.0
2010-02-23 12:20:00,28.52,28.52,28.46,28.48,364200.0,21.284,21.284,21.2393,21.2542,364200.0
2010-02-23 12:30:00,28.47,28.5,28.46,28.48,143800.0,21.2467,21.2691,21.2393,21.2542,143800.0
2010-02-23 12:40:00,28.48,28.48,28.43,28.48,163400.0,21.2542,21.2542,21.2169,21.2542,163400.0
2010-02-23 12:50:00,28.48,28.52,28.47,28.52,434900.0,21.2542,21.284,21.2467,21.284,434900.0
2010-02-23 13:00:00,28.52,28.52,28.48,28.51,124300.0,21.284,21.284,21.2542,21.2766,124300.0
2010-02-23 13:10:00,28.5,28.52,28.49,28.51,84800.0,21.2691,21.284,21.2617,21.2766,84800.0
2010-02-23 13:20:00,28.51,28.56,28.51,28.55,200700.0,21.2766,21.3139,21.2766,21.3064,200700.0
2010-02-23 13:30:00,28.55,28.56,28.5,28.52,82900.0,21.3064,21.3139,21.2691,21.284,82900.0
2010-02-23 13:40:00,28.52,28.52,28.43,28.48,471400.0,21.284,21.284,21.2169,21.2542,471400.0
2010-02-23 13:50:00,28.48,28.49,28.47,28.48,108400.0,21.2542,21.2617,21.2467,21.2542,108400.0
2010-02-23 14:00:00,28.48,28.49,28.43,28.48,565600.0,21.2542,21.2617,21.2169,21.2542,565600.0
2010-02-23 14:10:00,28.48,28.52,28.47,28.47,85600.0,21.2542,21.284,21.2467,21.2467,85600.0
2010-02-23 14:20:00,28.47,28.5,28.47,28.49,144400.0,21.2467,21.2691,21.2467,21.2617,144400.0
2010-02-23 14:30:00,28.49,28.55,28.46,28.54,401300.0,21.2617,21.3064,21.2393,21.299,401300.0
2010-02-23 14:40:00,28.53,28.58,28.52,28.56,164300.0,21.2915,21.3288,21.284,21.3139,164300.0
2010-02-23 14:50:00,28.55,28.59,28.54,28.55,122000.0,21.3064,21.3363,21.299,21.3064,122000.0
2010-02-23 15:00:00,28.55,28.58,28.53,28.53,239100.0,21.3064,21.3288,21.2915,21.2915,239100.0
2010-02-23 15:10:00,28.53,28.63,28.53,28.63,156600.0,21.2915,21.3661,21.2915,21.3661,156600.0
2010-02-23 15:20:00,28.63,28.63,28.59,28.59,232600.0,21.3661,21.3661,21.3363,21.3363,232600.0
2010-02-23 15:30:00,28.6,28.6,28.56,28.6,124700.0,21.3437,21.3437,21.3139,21.3437,124700.0
2010-02-23 15:40:00,28.59,28.59,28.54,28.55,794800.0,21.3363,21.3363,21.299,21.3064,794800.0
2010-02-23 15:50:00,28.55,28.56,28.5,28.52,1422600.0,21.3064,21.3139,21.2691,21.284,1422600.0
2010-02-24 09:30:00,28.61,28.7,28.61,28.67,520300.0,21.3512,21.4184,21.3512,21.396,520300.0
2010-02-24 09:40:00,28.67,28.73,28.63,28.73,199700.0,21.396,21.4408,21.3661,21.4408,199700.0
2010-02-24 09:50:00,28.74,28.78,28.74,28.77,316600.0,21.4482,21.4781,21.4482,21.4706,316600.0
2010-02-24 10:00:00,28.76,28.79,28.6,28.6,931200.0,21.4631,21.4855,21.3437,21.3437,931200.0
2010-02-24 10:10:00,28.61,28.64,28.56,28.57,417300.0,21.3512,21.3736,21.3139,21.3214,417300.0
2010-02-24 10:20:00,28.57,28.61,28.51,28.6,198000.0,21.3214,21.3512,21.2766,21.3437,198000.0
2010-02-24 10:30:00,28.59,28.71,28.55,28.71,545400.0,21.3363,21.4258,21.3064,21.4258,545400.0
2010-02-24 10:40:00,28.73,28.86,28.69,28.85,830100.0,21.4408,21.5378,21.4109,21.5303,830100.0
2010-02-24 10:50:00,28.85,28.85,28.78,28.79,134600.0,21.5303,21.5303,21.4781,21.4855,134600.0
2010-02-24 11:00:00,28.79,28.85,28.79,28.79,411800.0,21.4855,21.5303,21.4855,21.4855,411800.0
2010-02-24 11:10:00,28.8,28.81,28.74,28.76,107400.0,21.493,21.5005,21.4482,21.4631,107400.0
2010-02-24 11:20:00,28.76,28.77,28.73,28.76,108000.0,21.4631,21.4706,21.4408,21.4631,108000.0
2010-02-24 11:30:00,28.76,28.8,28.75,28.75,84000.0,21.4631,21.493,21.4557,21.4557,84000.0
2010-02-24 11:40:00,28.76,28.77,28.71,28.72,170900.0,21.4631,21.4706,21.4258,21.4333,170900.0
2010-02-24 11:50:00,28.72,28.76,28.72,28.75,95300.0,21.4333,21.4631,21.4333,21.4557,95300.0
2010-02-24 12:00:00,28.75,28.76,28.71,28.73,30300.0,21.4557,21.4631,21.4258,21.4408,30300.0
2010-02-24 12:10:00,28.72,28.77,28.71,28.77,203700.0,21.4333,21.4706,21.4258,21.4706,203700.0
2010-02-24 12:20:00,28.76,28.78,28.73,28.74,91100.0,21.4631,21.4781,21.4408,21.4482,91100.0
2010-02-24 12:30:00,28.74,28.75,28.73,28.73,70800.0,21.4482,21.4557,21.4408,21.4408,70800.0
2010-02-24 12:40:00,28.72,28.77,28.72,28.76,59500.0,21.4333,21.4706,21.4333,21.4631,59500.0
2010-02-24 12:50:00,28.75,28.76,28.73,28.74,51400.0,21.4557,21.4631,21.4408,21.4482,51400.0
2010-02-24 13:00:00,28.74,28.76,28.73,28.73,96700.0,21.4482,21.4631,21.4408,21.4408,96700.0
2010-02-24 13:10:00,28.73,28.81,28.73,28.78,364500.0,21.4408,21.5005,21.4408,21.4781,364500.0
2010-02-24 13:20:00,28.78,28.79,28.77,28.78,97900.0,21.4781,21.4855,21.4706,21.4781,97900.0
2010-02-24 13:30:00,28.78,28.8,28.77,28.77,67500.0,21.4781,21.493,21.4706,21.4706,67500.0
2010-02-24 13:40:00,28.78,28.78,28.74,28.75,32000.0,21.4781,21.4781,21.4482,21.4557,32000.0
2010-02-24 13:50:00,28.75,28.76,28.74,28.75,23700.0,21.4557,21.4631,21.4482,21.4557,23700.0
2010-02-24 14:00:00,28.76,28.76,28.72,28.72,64700.0,21.4631,21.4631,21.4333,21.4333,64700.0
2010-02-24 14:10:00,28.73,28.74,28.69,28.71,51500.0,21.4408,21.4482,21.4109,21.4258,51500.0
2010-02-24 14:20:00,28.71,28.72,28.69,28.7,57800.0,21.4258,21.4333,21.4109,21.4184,57800.0
2010-02-24 14:30:00,28.7,28.7,28.65,28.66,126200.0,21.4184,21.4184,21.3811,21.3885,126200.0
2010-02-24 14:40:00,28.65,28.7,28.63,28.69,108300.0,21.3811,21.4184,21.3661,21.4109,108300.0
2010-02-24 14:50:00,28.69,28.7,28.65,28.67,80300.0,21.4109,21.4184,21.3811,21.396,80300.0
2010-02-24 15:00:00,28.65,28.69,28.65,28.69,57500.0,21.3811,21.4109,21.3811,21.4109,57500.0
2010-02-24 15:10:00,28.68,28.72,28.68,28.69,89300.0,21.4034,21.4333,21.4034,21.4109,89300.0
2010-02-24 15:20:00,28.68,28.71,28.68,28.69,147500.0,21.4034,21.4258,21.4034,21.4109,147500.0
2010-02-24 15:30:00,28.7,28.75,28.68,28.74,115200.0,21.4184,21.4557,21.4034,21.4482,115200.0
2010-02-24 15:40:00,28.73,28.79,28.73,28.76,228700.0,21.4408,21.4855,21.4408,21.4631,228700.0
2010-02-24 15:50:00,28.76,28.8,28.76,28.79,795100.0,21.4631,21.493,21.4631,21.4855,795100.0
2010-02-25 09:30:00,28.28,28.4,28.23,28.32,1128700.0,21.1049,21.1945,21.0676,21.1348,1128700.0
2010-02-25 09:40:00,28.31,28.31,28.15,28.24,671700.0,21.1273,21.1273,21.0079,21.0751,671700.0
2010-02-25 09:50:00,28.24,28.33,28.22,28.32,469800.0,21.0751,21.1422,21.0602,21.1348,469800.0
2010-02-25 10:00:00,28.32,28.33,28.25,28.27,412700.0,21.1348,21.1422,21.0825,21.0975,412700.0
2010-02-25 10:10:00,28.27,28.33,28.25,28.31,341000.0,21.0975,21.1422,21.0825,21.1273,341000.0
2010-02-25 10:20:00,28.31,28.38,28.31,28.37,383800.0,21.1273,21.1796,21.1273,21.1721,383800.0
2010-02-25 10:30:00,28.37,28.39,28.33,28.33,179500.0,21.1721,21.187,21.1422,21.1422,179500.0
2010-02-25 10:40:00,28.33,28.38,28.32,28.35,138800.0,21.1422,21.1796,21.1348,21.1572,138800.0
2010-02-25 10:50:00,28.36,28.4,28.34,28.34,65000.0,21.1646,21.1945,21.1497,21.1497,65000.0
2010-02-25 11:00:00,28.33,28.37,28.33,28.37,189000.0,21.1422,21.1721,21.1422,21.1721,189000.0
2010-02-25 11:10:00,28.37,28.4,28.32,28.32,211800.0,21.1721,21.1945,21.1348,21.1348,211800.0
2010-02-25 11:20:00,28.32,28.35,28.3,28.33,142700.0,21.1348,21.1572,21.1199,21.1422,142700.0
2010-02-25 11:30:00,28.33,28.33,28.26,28.27,167900.0,21.1422,21.1422,21.09,21.0975,167900.0
2010-02-25 11:40:00,28.27,28.33,28.27,28.32,422900.0,21.0975,21.1422,21.0975,21.1348,422900.0
2010-02-25 11:50:00,28.32,28.33,28.29,28.31,391700.0,21.1348,21.1422,21.1124,21.1273,391700.0
2010-02-25 12:00:00,28.31,28.38,28.31,28.36,114000.0,21.1273,21.1796,21.1273,21.1646,114000.0
2010-02-25 12:10:00,28.37,28.39,28.35,28.37,109700.0,21.1721,21.187,21.1572,21.1721,109700.0
2010-02-25 12:20:00,28.37,28.38,28.34,28.35,75400.0,21.1721,21.1796,21.1497,21.1572,75400.0
2010-02-25 12:30:00,28.35,28.42,28.35,28.41,260800.0,21.1572,21.2094,21.1572,21.2019,260800.0
2010-02-25 12:40:00,28.4,28.44,28.39,28.4,272700.0,21.1945,21.2243,21.187,21.1945,272700.0
2010-02-25 12:50:00,28.41,28.44,28.38,28.39,68300.0,21.2019,21.2243,21.1796,21.187,68300.0
2010-02-25 13:00:00,28.39,28.41,28.37,28.38,91600.0,21.187,21.2019,21.1721,21.1796,91600.0
2010-02-25 13:10:00,28.38,28.39,28.36,28.38,78500.0,21.1796,21.187,21.1646,21.1796,78500.0
2010-02-25 13:20:00,28.38,28.41,28.38,28.39,26500.0,21.1796,21.2019,21.1796,21.187,26500.0
2010-02-25 13:30:00,28.39,28.42,28.38,28.42,291500.0,21.187,21.2094,21.1796,21.2094,291500.0
2010-02-25 13:40:00,28.43,28.51,28.4,28.49,215400.0,21.2169,21.2766,21.1945,21.2617,215400.0
2010-02-25 13:50:00,28.49,28.6,28.49,28.6,314100.0,21.2617,21.3437,21.2617,21.3437,314100.0
2010-02-25 14:00:00,28.61,28.66,28.58,28.58,750900.0,21.3512,21.3885,21.3288,21.3288,750900.0
2010-02-25 14:10:00,28.57,28.58,28.55,28.57,465800.0,21.3214,21.3288,21.3064,21.3214,465800.0
2010-02-25 14:20:00,28.58,28.64,28.57,28.58,326600.0,21.3288,21.3736,21.3214,21.3288,326600.0
2010-02-25 14:30:00,28.59,28.63,28.57,28.58,209600.0,21.3363,21.3661,21.3214,21.3288,209600.0
2010-02-25 14:40:00,28.58,28.64,28.57,28.59,175200.0,21.3288,21.3736,21.3214,21.3363,175200.0
2010-02-25 14:50:00,28.58,28.63,28.58,28.62,128100.0,21.3288,21.3661,21.3288,21.3587,128100.0
2010-02-25 15:00:00,28.62,28.73,28.6,28.71,271400.0,21.3587,21.4408,21.3437,21.4258,271400.0
2010-02-25 15:10:00,28.72,28.72,28.62,28.62,333800.0,21.4333,21.4333,21.3587,21.3587,333800.0
2010-02-25 15:20:00,28.62,28.68,28.61,28.68,212900.0,21.3587,21.4034,21.3512,21.4034,212900.0
2010-02-25 15:30:00,28.69,28.74,28.67,28.71,528100.0,21.4109,21.4482,21.396,21.4258,528100.0
2010-02-25 15:40:00,28.7,28.79,28.7,28.74,333400.0,21.4184,21.4855,21.4184,21.4482,333400.0
2010-02-25 15:50:00,28.74,28.77,28.67,28.76,1077800.0,21.4482,21.4706,21.396,21.4631,1077800.0
2010-02-26 09:30:00,28.69,28.86,28.69,28.78,405600.0,21.4109,21.5378,21.4109,21.4781,405600.0
2010-02-26 09:40:00,28.78,28.85,28.74,28.81,676100.0,21.4781,21.5303,21.4482,21.5005,676100.0
2010-02-26 09:50:00,28.81,28.87,28.76,28.76,412300.0,21.5005,21.5452,21.4631,21.4631,412300.0
2010-02-26 10:00:00,28.76,28.79,28.58,28.67,700200.0,21.4631,21.4855,21.3288,21.396,700200.0
2010-02-26 10:10:00,28.67,28.75,28.66,28.74,379900.0,21.396,21.4557,21.3885,21.4482,379900.0
2010-02-26 10:20:00,28.74,28.8,28.73,28.79,829100.0,21.4482,21.493,21.4408,21.4855,829100.0
2010-02-26 10:30:00,28.8,28.91,28.78,28.9,420600.0,21.493,21.5751,21.4781,21.5676,420600.0
2010-02-26 10:40:00,28.9,28.9,28.81,28.81,299100.0,21.5676,21.5676,21.5005,21.5005,299100.0
2010-02-26 10:50:00,28.81,28.85,28.8,28.82,200500.0,21.5005,21.5303,21.493,21.5079,200500.0
2010-02-26 11:00:00,28.82,28.85,28.81,28.84,133000.0,21.5079,21.5303,21.5005,21.5229,133000.0
2010-02-26 11:10:00,28.84,28.87,28.84,28.84,193100.0,21.5229,21.5452,21.5229,21.5229,193100.0
2010-02-26 11:20:00,28.83,28.85,28.81,28.81,37000.0,21.5154,21.5303,21.5005,21.5005,37000.0
2010-02-26 11:30:00,28.81,28.86,28.8,28.86,65200.0,21.5005,21.5378,21.493,21.5378,65200.0
2010-02-26 11:40:00,28.86,28.87,28.82,28.83,43000.0,21.5378,21.5452,21.5079,21.5154,43000.0
2010-02-26 11:50:00,28.83,28.83,28.8,28.83,71300.0,21.5154,21.5154,21.493,21.5154,71300.0
2010-02-26 12:00:00,28.83,28.83,28.78,28.79,116900.0,21.5154,21.5154,21.4781,21.4855,116900.0
2010-02-26 12:10:00,28.78,28.8,28.76,28.8,96000.0,21.4781,21.493,21.4631,21.493,96000.0
2010-02-26 12:20:00,28.79,28.8,28.77,28.79,91500.0,21.4855,21.493,21.4706,21.4855,91500.0
2010-02-26 12:30:00,28.79,28.8,28.76,28.8,47000.0,21.4855,21.493,21.4631,21.493,47000.0
2010-02-26 12:40:00,28.8,28.81,28.76,28.76,72700.0,21.493,21.5005,21.4631,21.4631,72700.0
2010-02-26 12:50:00,28.75,28.78,28.72,28.78,87800.0,21.4557,21.4781,21.4333,21.4781,87800.0
2010-02-26 13:00:00,28.77,28.79,28.76,28.77,48300.0,21.4706,21.4855,21.4631,21.4706,48300.0
2010-02-26 13:10:00,28.76,28.78,28.76,28.78,91400.0,21.4631,21.4781,21.4631,21.4781,91400.0
2010-02-26 13:20:00,28.77,28.83,28.77,28.83,54800.0,21.4706,21.5154,21.4706,21.5154,54800.0
2010-02-26 13:30:00,28.82,28.85,28.8,28.82,105400.0,21.5079,21.5303,21.493,21.5079,105400.0
2010-02-26 13:40:00,28.82,28.83,28.81,28.82,62900.0,21.5079,21.5154,21.5005,21.5079,62900.0
2010-02-26 13:50:00,28.82,28.85,28.81,28.83,59900.0,21.5079,21.5303,21.5005,21.5154,59900.0
2010-02-26 14:00:00,28.83,28.84,28.81,28.82,38200.0,21.5154,21.5229,21.5005,21.5079,38200.0
2010-02-26 14:10:00,28.82,28.83,28.8,28.8,144900.0,21.5079,21.5154,21.493,21.493,144900.0
2010-02-26 14:20:00,28.8,28.85,28.79,28.85,34500.0,21.493,21.5303,21.4855,21.5303,34500.0
2010-02-26 14:30:00,28.85,28.85,28.83,28.83,35800.0,21.5303,21.5303,21.5154,21.5154,35800.0
2010-02-26 14:40:00,28.84,28.86,28.82,28.86,54200.0,21.5229,21.5378,21.5079,21.5378,54200.0
2010-02-26 14:50:00,28.85,28.88,28.83,28.88,87500.0,21.5303,21.5527,21.5154,21.5527,87500.0
2010-02-26 15:00:00,28.88,28.88,28.82,28.84,129300.0,21.5527,21.5527,21.5079,21.5229,129300.0
2010-02-26 15:10:00,28.83,28.88,28.83,28.86,157600.0,21.5154,21.5527,21.5154,21.5378,157600.0
2010-02-26 15:20:00,28.87,28.91,28.87,28.87,48500.0,21.5452,21.5751,21.5452,21.5452,48500.0
2010-02-26 15:30:00,28.88,28.89,28.84,28.88,465200.0,21.5527,21.5602,21.5229,21.5527,465200.0
2010-02-26 15:40:00,28.88,28.89,28.85,28.87,228600.0,21.5527,21.5602,21.5303,21.5452,228600.0
2010-02-26 15:50:00,28.87,28.93,28.85,28.85,945600.0,21.5452,21.59,21.5303,21.5303,945600.0
2010-03-01 09:30:00,28.96,29.08,28.85,29.05,824100.0,21.6124,21.702,21.5303,21.6796,824100.0
2010-03-01 09:40:00,29.05,29.14,29.05,29.12,234900.0,21.6796,21.7467,21.6796,21.7318,234900.0
2010-03-01 09:50:00,29.12,29.15,29.07,29.07,402000.0,21.7318,21.7542,21.6945,21.6945,402000.0
2010-03-01 10:00:00,29.06,29.17,29.03,29.17,988300.0,21.687,21.7691,21.6646,21.7691,988300.0
2010-03-01 10:10:00,29.17,29.22,29.16,29.17,862300.0,21.7691,21.8064,21.7617,21.7691,862300.0
2010-03-01 10:20:00,29.17,29.17,29.11,29.13,170100.0,21.7691,21.7691,21.7243,21.7393,170100.0
2010-03-01 10:30:00,29.14,29.15,29.06,29.09,615400.0,21.7467,21.7542,21.687,21.7094,615400.0
2010-03-01 10:40:00,29.09,29.15,29.09,29.14,379200.0,21.7094,21.7542,21.7094,21.7467,379200.0
2010-03-01 10:50:00,29.14,29.22,29.13,29.18,167500.0,21.7467,21.8064,21.7393,21.7766,167500.0
2010-03-01 11:00:00,29.18,29.24,29.17,29.23,441000.0,21.7766,21.8214,21.7691,21.8139,441000.0
2010-03-01 11:10:00,29.24,29.26,29.23,29.23,419100.0,21.8214,21.8363,21.8139,21.8139,419100.0
2010-03-01 11:20:00,29.24,29.25,29.19,29.24,485700.0,21.8214,21.8288,21.7841,21.8214,485700.0
2010-03-01 11:30:00,29.24,29.26,29.23,29.23,349600.0,21.8214,21.8363,21.8139,21.8139,349600.0
2010-03-01 11:40:00,29.23,29.24,29.18,29.19,176500.0,21.8139,21.8214,21.7766,21.7841,176500.0
2010-03-01 11:50:00,29.19,29.21,29.17,29.21,316800.0,21.7841,21.799,21.7691,21.799,316800.0
2010-03-01 12:00:00,29.22,29.25,29.2,29.24,115900.0,21.8064,21.8288,21.7915,21.8214,115900.0
2010-03-01 12:10:00,29.24,29.25,29.21,29.23,72500.0,21.8214,21.8288,21.799,21.8139,72500.0
2010-03-01 12:20:00,29.24,29.24,29.2,29.2,57100.0,21.8214,21.8214,21.7915,21.7915,57100.0
2010-03-01 12:30:00,29.2,29.21,29.19,29.2,27500.0,21.7915,21.799,21.7841,21.7915,27500.0
2010-03-01 12:40:00,29.2,29.22,29.2,29.21,33500.0,21.7915,21.8064,21.7915,21.799,33500.0
2010-03-01 12:50:00,29.21,29.22,29.15,29.17,274600.0,21.799,21.8064,21.7542,21.7691,274600.0
2010-03-01 13:00:00,29.17,29.17,29.13,29.14,82800.0,21.7691,21.7691,21.7393,21.7467,82800.0
2010-03-01 13:10:00,29.14,29.17,29.14,29.15,207500.0,21.7467,21.7691,21.7467,21.7542,207500.0
2010-03-01 13:20:00,29.16,29.16,29.14,29.16,249700.0,21.7617,21.7617,21.7467,21.7617,249700.0
2010-03-01 13:30:00,29.16,29.19,29.16,29.18,284700.0,21.7617,21.7841,21.7617,21.7766,284700.0
2010-03-01 13:40:00,29.17,29.22,29.17,29.21,68300.0,21.7691,21.8064,21.7691,21.799,68300.0
2010-03-01 13:50:00,29.21,29.22,29.19,29.19,112300.0,21.799,21.8064,21.7841,21.7841,112300.0
2010-03-01 14:00:00,29.19,29.19,29.17,29.18,71900.0,21.7841,21.7841,21.7691,21.7766,71900.0
2010-03-01 14:10:00,29.18,29.22,29.17,29.2,68900.0,21.7766,21.8064,21.7691,21.7915,68900.0
2010-03-01 14:20:00,29.2,29.2,29.18,29.2,109100.0,21.7915,21.7915,21.7766,21.7915,109100.0
2010-03-01 14:30:00,29.2,29.2,29.17,29.18,148200.0,21.7915,21.7915,21.7691,21.7766,148200.0
2010-03-01 14:40:00,29.18,29.2,29.15,29.16,434900.0,21.7766,21.7915,21.7542,21.7617,434900.0
2010-03-01 14:50:00,29.16,29.18,29.15,29.18,79400.0,21.7617,21.7766,21.7542,21.7766,79400.0
2010-03-01 15:00:00,29.18,29.18,29.13,29.13,145000.0,21.7766,21.7766,21.7393,21.7393,145000.0
2010-03-01 15:10:00,29.14,29.16,29.12,29.16,44000.0,21.7467,21.7617,21.7318,21.7617,44000.0
2010-03-01 15:20:00,29.15,29.19,29.15,29.16,120800.0,21.7542,21.7841,21.7542,21.7617,120800.0
2010-03-01 15:30:00,29.16,29.17,29.15,29.16,114900.0,21.7617,21.7691,21.7542,21.7617,114900.0
2010-03-01 15:40:00,29.17,29.17,29.14,29.14,324300.0,21.7691,21.7691,21.7467,21.7467,324300.0
2010-03-01 15:50:00,29.14,29.19,29.14,29.18,691800.0,21.7467,21.7841,21.7467,21.7766,691800.0
2010-03-02 09:30:00,29.35,29.41,29.29,29.34,174200.0,21.9035,21.9482,21.8587,21.896,174200.0
2010-03-02 09:40:00,29.35,29.37,29.31,29.31,109400.0,21.9035,21.9184,21.8736,21.8736,109400.0
2010-03-02 09:50:00,29.31,29.36,29.25,29.34,576500.0,21.8736,21.9109,21.8288,21.896,576500.0
2010-03-02 10:00:00,29.33,29.38,29.29,29.29,270200.0,21.8885,21.9258,21.8587,21.8587,270200.0
2010-03-02 10:10:00,29.29,29.3,29.22,29.28,590300.0,21.8587,21.8661,21.8064,21.8512,590300.0
2010-03-02 10:20:00,29.27,29.31,29.27,29.28,487300.0,21.8438,21.8736,21.8438,21.8512,487300.0
2010-03-02 10:30:00,29.28,29.32,29.27,29.31,101200.0,21.8512,21.8811,21.8438,21.8736,101200.0
2010-03-02 10:40:00,29.31,29.32,29.3,29.31,211400.0,21.8736,21.8811,21.8661,21.8736,211400.0
2010-03-02 10:50:00,29.3,29.31,29.27,29.27,79700.0,21.8661,21.8736,21.8438,21.8438,79700.0
2010-03-02 11:00:00,29.26,29.32,29.26,29.32,624600.0,21.8363,21.8811,21.8363,21.8811,624600.0
2010-03-02 11:10:00,29.32,29.35,29.31,29.32,251600.0,21.8811,21.9035,21.8736,21.8811,251600.0
2010-03-02 11:20:00,29.32,29.34,29.3,29.33,63000.0,21.8811,21.896,21.8661,21.8885,63000.0
2010-03-02 11:30:00,29.33,29.33,29.3,29.32,95200.0,21.8885,21.8885,21.8661,21.8811,95200.0
2010-03-02 11:40:00,29.32,29.33,29.3,29.31,98700.0,21.8811,21.8885,21.8661,21.8736,98700.0
2010-03-02 11:50:00,29.31,29.33,29.3,29.31,35100.0,21.8736,21.8885,21.8661,21.8736,35100.0
2010-03-02 12:00:00,29.31,29.32,29.29,29.3,185000.0,21.8736,21.8811,21.8587,21.8661,185000.0
2010-03-02 12:10:00,29.3,29.31,29.27,29.28,29400.0,21.8661,21.8736,21.8438,21.8512,29400.0
2010-03-02 12:20:00,29.28,29.29,29.27,29.29,48100.0,21.8512,21.8587,21.8438,21.8587,48100.0
2010-03-02 12:30:00,29.29,29.29,29.27,29.29,43700.0,21.8587,21.8587,21.8438,21.8587,43700.0
2010-03-02 12:40:00,29.28,29.3,29.27,29.3,17900.0,21.8512,21.8661,21.8438,21.8661,17900.0
2010-03-02 12:50:00,29.29,29.31,29.28,29.3,137600.0,21.8587,21.8736,21.8512,21.8661,137600.0
2010-03-02 13:00:00,29.3,29.31,29.29,29.3,74800.0,21.8661,21.8736,21.8587,21.8661,74800.0
2010-03-02 13:10:00,29.29,29.32,29.29,29.31,59900.0,21.8587,21.8811,21.8587,21.8736,59900.0
2010-03-02 13:20:00,29.31,29.32,29.29,29.3,35900.0,21.8736,21.8811,21.8587,21.8661,35900.0
2010-03-02 13:30:00,29.31,29.31,29.29,29.31,49100.0,21.8736,21.8736,21.8587,21.8736,49100.0
2010-03-02 13:40:00,29.31,29.33,29.31,29.33,79500.0,21.8736,21.8885,21.8736,21.8885,79500.0
2010-03-02 13:50:00,29.33,29.38,29.32,29.37,98400.0,21.8885,21.9258,21.8811,21.9184,98400.0
2010-03-02 14:00:00,29.37,29.38,29.34,29.35,247400.0,21.9184,21.9258,21.896,21.9035,247400.0
2010-03-02 14:10:00,29.35,29.36,29.33,29.35,200900.0,21.9035,21.9109,21.8885,21.9035,200900.0
2010-03-02 14:20:00,29.35,29.36,29.31,29.32,73700.0,21.9035,21.9109,21.8736,21.8811,73700.0
2010-03-02 14:30:00,29.32,29.35,29.31,29.35,72000.0,21.8811,21.9035,21.8736,21.9035,72000.0
2010-03-02 14:40:00,29.35,29.36,29.31,29.33,244300.0,21.9035,21.9109,21.8736,21.8885,244300.0
2010-03-02 14:50:00,29.33,29.33,29.27,29.28,242800.0,21.8885,21.8885,21.8438,21.8512,242800.0
2010-03-02 15:00:00,29.28,29.31,29.27,29.31,200300.0,21.8512,21.8736,21.8438,21.8736,200300.0
2010-03-02 15:10:00,29.31,29.32,29.27,29.28,45700.0,21.8736,21.8811,21.8438,21.8512,45700.0
2010-03-02 15:20:00,29.28,29.28,29.25,29.25,188800.0,21.8512,21.8512,21.8288,21.8288,188800.0
2010-03-02 15:30:00,29.25,29.3,29.25,29.26,132200.0,21.8288,21.8661,21.8288,21.8363,132200.0
2010-03-02 15:40:00,29.27,29.28,29.23,29.27,190200.0,21.8438,21.8512,21.8139,21.8438,190200.0
2010-03-02 15:50:00,29.27,29.27,29.23,29.27,409000.0,21.8438,21.8438,21.8139,21.8438,409000.0
2010-03-03 09:30:00,29.37,29.45,29.36,29.44,175700.0,21.9184,21.9781,21.9109,21.9706,175700.0
2010-03-03 09:40:00,29.44,29.46,29.4,29.45,99700.0,21.9706,21.9855,21.9408,21.9781,99700.0
2010-03-03 09:50:00,29.44,29.49,29.43,29.44,190900.0,21.9706,22.0079,21.9632,21.9706,190900.0
2010-03-03 10:00:00,29.46,29.51,29.44,29.45,301800.0,21.9855,22.0229,21.9706,21.9781,301800.0
2010-03-03 10:10:00,29.45,29.48,29.41,29.47,87700.0,21.9781,22.0005,21.9482,21.993,87700.0
2010-03-03 10:20:00,29.47,29.48,29.44,29.44,171100.0,21.993,22.0005,21.9706,21.9706,171100.0
2010-03-03 10:30:00,29.43,29.52,29.42,29.5,105500.0,21.9632,22.0303,21.9557,22.0154,105500.0
2010-03-03 10:40:00,29.5,29.51,29.48,29.5,101000.0,22.0154,22.0229,22.0005,22.0154,101000.0
2010-03-03 10:50:00,29.5,29.56,29.49,29.52,192800.0,22.0154,22.0602,22.0079,22.0303,192800.0
2010-03-03 11:00:00,29.54,29.6,29.53,29.57,409300.0,22.0453,22.09,22.0378,22.0676,409300.0
2010-03-03 11:10:00,29.56,29.58,29.54,29.56,105500.0,22.0602,22.0751,22.0453,22.0602,105500.0
2010-03-03 11:20:00,29.56,29.58,29.54,29.57,85300.0,22.0602,22.0751,22.0453,22.0676,85300.0
2010-03-03 11:30:00,29.57,29.57,29.54,29.56,97000.0,22.0676,22.0676,22.0453,22.0602,97000.0
2010-03-03 11:40:00,29.56,29.57,29.53,29.57,94400.0,22.0602,22.0676,22.0378,22.0676,94400.0
2010-03-03 11:50:00,29.58,29.58,29.55,29.55,28500.0,22.0751,22.0751,22.0527,22.0527,28500.0
2010-03-03 12:00:00,29.55,29.56,29.5,29.51,72000.0,22.0527,22.0602,22.0154,22.0229,72000.0
2010-03-03 12:10:00,29.51,29.52,29.49,29.5,34500.0,22.0229,22.0303,22.0079,22.0154,34500.0
2010-03-03 12:20:00,29.51,29.52,29.5,29.51,57700.0,22.0229,22.0303,22.0154,22.0229,57700.0
2010-03-03 12:30:00,29.51,29.52,29.45,29.47,126400.0,22.0229,22.0303,21.9781,21.993,126400.0
2010-03-03 12:40:00,29.47,29.47,29.45,29.45,51400.0,21.993,21.993,21.9781,21.9781,51400.0
2010-03-03 12:50:00,29.45,29.46,29.42,29.44,91300.0,21.9781,21.9855,21.9557,21.9706,91300.0
2010-03-03 13:00:00,29.43,29.46,29.43,29.44,80600.0,21.9632,21.9855,21.9632,21.9706,80600.0
2010-03-03 13:10:00,29.44,29.49,29.43,29.48,73200.0,21.9706,22.0079,21.9632,22.0005,73200.0
2010-03-03 13:20:00,29.48,29.49,29.45,29.45,70100.0,22.0005,22.0079,21.9781,21.9781,70100.0
2010-03-03 13:30:00,29.45,29.46,29.42,29.43,46200.0,21.9781,21.9855,21.9557,21.9632,46200.0
2010-03-03 13:40:00,29.43,29.45,29.42,29.44,37000.0,21.9632,21.9781,21.9557,21.9706,37000.0
2010-03-03 13:50:00,29.44,29.45,29.42,29.45,22800.0,21.9706,21.9781,21.9557,21.9781,22800.0
2010-03-03 14:00:00,29.45,29.47,29.44,29.45,72800.0,21.9781,21.993,21.9706,21.9781,72800.0
2010-03-03 14:10:00,29.45,29.46,29.41,29.42,48100.0,21.9781,21.9855,21.9482,21.9557,48100.0
2010-03-03 14:20:00,29.41,29.42,29.35,29.37,100900.0,21.9482,21.9557,21.9035,21.9184,100900.0
2010-03-03 14:30:00,29.37,29.38,29.35,29.35,192400.0,21.9184,21.9258,21.9035,21.9035,192400.0
2010-03-03 14:40:00,29.34,29.35,29.24,29.26,311100.0,21.896,21.9035,21.8214,21.8363,311100.0
2010-03-03 14:50:00,29.26,29.32,29.25,29.31,80400.0,21.8363,21.8811,21.8288,21.8736,80400.0
2010-03-03 15:00:00,29.3,29.35,29.3,29.33,89300.0,21.8661,21.9035,21.8661,21.8885,89300.0
2010-03-03 15:10:00,29.33,29.37,29.32,29.35,132700.0,21.8885,21.9184,21.8811,21.9035,132700.0
2010-03-03 15:20:00,29.35,29.36,29.32,29.32,120100.0,21.9035,21.9109,21.8811,21.8811,120100.0
2010-03-03 15:30:00,29.32,29.38,29.31,29.35,370600.0,21.8811,21.9258,21.8736,21.9035,370600.0
2010-03-03 15:40:00,29.35,29.37,29.34,29.36,312400.0,21.9035,21.9184,21.896,21.9109,312400.0
2010-03-03 15:50:00,29.36,29.36,29.3,29.3,447300.0,21.9109,21.9109,21.8661,21.8661,447300.0
2010-03-04 09:30:00,29.4,29.47,29.34,29.45,205600.0,21.9408,21.993,21.896,21.9781,205600.0
2010-03-04 09:40:00,29.45,29.48,29.43,29.46,115400.0,21.9781,22.0005,21.9632,21.9855,115400.0
2010-03-04 09:50:00,29.45,29.48,29.44,29.46,92200.0,21.9781,22.0005,21.9706,21.9855,92200.0
2010-03-04 10:00:00,29.44,29.49,29.42,29.43,164800.0,21.9706,22.0079,21.9557,21.9632,164800.0
2010-03-04 10:10:00,29.42,29.46,29.38,29.41,230500.0,21.9557,21.9855,21.9258,21.9482,230500.0
2010-03-04 10:20:00,29.41,29.41,29.37,29.39,127700.0,21.9482,21.9482,21.9184,21.9333,127700.0
2010-03-04 10:30:00,29.39,29.4,29.28,29.29,189400.0,21.9333,21.9408,21.8512,21.8587,189400.0
2010-03-04 10:40:00,29.29,29.32,29.25,29.32,99700.0,21.8587,21.8811,21.8288,21.8811,99700.0
2010-03-04 10:50:00,29.31,29.32,29.27,29.29,113600.0,21.8736,21.8811,21.8438,21.8587,113600.0
2010-03-04 11:00:00,29.29,29.37,29.28,29.37,171400.0,21.8587,21.9184,21.8512,21.9184,171400.0
2010-03-04 11:10:00,29.36,29.39,29.36,29.38,78200.0,21.9109,21.9333,21.9109,21.9258,78200.0
2010-03-04 11:20:00,29.37,29.4,29.36,29.38,818800.0,21.9184,21.9408,21.9109,21.9258,818800.0
2010-03-04 11:30:00,29.38,29.39,29.35,29.37,457400.0,21.9258,21.9333,21.9035,21.9184,457400.0
2010-03-04 11:40:00,29.37,29.38,29.34,29.36,72100.0,21.9184,21.9258,21.896,21.9109,72100.0
2010-03-04 11:50:00,29.35,29.39,29.35,29.36,50500.0,21.9035,21.9333,21.9035,21.9109,50500.0
2010-03-04 12:00:00,29.36,29.37,29.33,29.34,59700.0,21.9109,21.9184,21.8885,21.896,59700.0
2010-03-04 12:10:00,29.34,29.36,29.34,29.36,53400.0,21.896,21.9109,21.896,21.9109,53400.0
2010-03-04 12:20:00,29.36,29.39,29.36,29.37,33200.0,21.9109,21.9333,21.9109,21.9184,33200.0
2010-03-04 12:30:00,29.37,29.39,29.34,29.34,56000.0,21.9184,21.9333,21.896,21.896,56000.0
2010-03-04 12:40:00,29.35,29.36,29.34,29.35,16400.0,21.9035,21.9109,21.896,21.9035,16400.0
2010-03-04 12:50:00,29.36,29.38,29.35,29.37,161500.0,21.9109,21.9258,21.9035,21.9184,161500.0
2010-03-04 13:00:00,29.38,29.39,29.36,29.38,36800.0,21.9258,21.9333,21.9109,21.9258,36800.0
2010-03-04 13:10:00,29.38,29.42,29.37,29.39,174400.0,21.9258,21.9557,21.9184,21.9333,174400.0
2010-03-04 13:20:00,29.4,29.4,29.37,29.38,172900.0,21.9408,21.9408,21.9184,21.9258,172900.0
2010-03-04 13:30:00,29.38,29.38,29.33,29.33,61500.0,21.9258,21.9258,21.8885,21.8885,61500.0
2010-03-04 13:40:00,29.33,29.35,29.32,29.34,41800.0,21.8885,21.9035,21.8811,21.896,41800.0
2010-03-04 13:50:00,29.34,29.37,29.34,29.37,45400.0,21.896,21.9184,21.896,21.9184,45400.0
2010-03-04 14:00:00,29.37,29.39,29.35,29.37,101900.0,21.9184,21.9333,21.9035,21.9184,101900.0
2010-03-04 14:10:00,29.37,29.38,29.35,29.37,39300.0,21.9184,21.9258,21.9035,21.9184,39300.0
2010-03-04 14:20:00,29.37,29.39,29.36,29.38,61500.0,21.9184,21.9333,21.9109,21.9258,61500.0
2010-03-04 14:30:00,29.38,29.4,29.36,29.38,415900.0,21.9258,21.9408,21.9109,21.9258,415900.0
2010-03-04 14:40:00,29.38,29.4,29.37,29.4,394100.0,21.9258,21.9408,21.9184,21.9408,394100.0
2010-03-04 14:50:00,29.39,29.4,29.39,29.39,212600.0,21.9333,21.9408,21.9333,21.9333,212600.0
2010-03-04 15:00:00,29.4,29.4,29.37,29.39,240400.0,21.9408,21.9408,21.9184,21.9333,240400.0
2010-03-04 15:10:00,29.39,29.4,29.37,29.39,207400.0,21.9333,21.9408,21.9184,21.9333,207400.0
2010-03-04 15:20:00,29.39,29.4,29.38,29.4,200400.0,21.9333,21.9408,21.9258,21.9408,200400.0
2010-03-04 15:30:00,29.41,29.42,29.39,29.4,122100.0,21.9482,21.9557,21.9333,21.9408,122100.0
2010-03-04 15:40:00,29.4,29.46,29.39,29.42,226700.0,21.9408,21.9855,21.9333,21.9557,226700.0
2010-03-04 15:50:00,29.43,29.45,29.42,29.44,342200.0,21.9632,21.9781,21.9557,21.9706,342200.0
2010-03-05 09:30:00,29.65,29.72,29.6,29.66,860400.0,22.1273,22.1796,22.09,22.1348,860400.0
2010-03-05 09:40:00,29.66,29.76,29.63,29.76,1032900.0,22.1348,22.2094,22.1124,22.2094,1032900.0
2010-03-05 09:50:00,29.76,29.78,29.74,29.76,542500.0,22.2094,22.2244,22.1945,22.2094,542500.0
2010-03-05 10:00:00,29.75,29.77,29.72,29.76,516600.0,22.202,22.2169,22.1796,22.2094,516600.0
2010-03-05 10:10:00,29.76,29.82,29.75,29.79,289700.0,22.2094,22.2542,22.202,22.2318,289700.0
2010-03-05 10:20:00,29.79,29.88,29.77,29.87,167400.0,22.2318,22.299,22.2169,22.2915,167400.0
2010-03-05 10:30:00,29.86,29.87,29.8,29.82,147900.0,22.2841,22.2915,22.2393,22.2542,147900.0
2010-03-05 10:40:00,29.82,29.82,29.78,29.79,193900.0,22.2542,22.2542,22.2244,22.2318,193900.0
2010-03-05 10:50:00,29.8,29.8,29.77,29.8,88900.0,22.2393,22.2393,22.2169,22.2393,88900.0
2010-03-05 11:00:00,29.8,29.82,29.77,29.8,158900.0,22.2393,22.2542,22.2169,22.2393,158900.0
2010-03-05 11:10:00,29.8,29.82,29.79,29.8,306200.0,22.2393,22.2542,22.2318,22.2393,306200.0
2010-03-05 11:20:00,29.81,29.81,29.78,29.79,85200.0,22.2467,22.2467,22.2244,22.2318,85200.0
2010-03-05 11:30:00,29.78,29.79,29.77,29.77,129500.0,22.2244,22.2318,22.2169,22.2169,129500.0
2010-03-05 11:40:00,29.77,29.78,29.75,29.78,105400.0,22.2169,22.2244,22.202,22.2244,105400.0
2010-03-05 11:50:00,29.77,29.78,29.74,29.74,74900.0,22.2169,22.2244,22.1945,22.1945,74900.0
2010-03-05 12:00:00,29.74,29.76,29.74,29.75,208400.0,22.1945,22.2094,22.1945,22.202,208400.0
2010-03-05 12:10:00,29.75,29.75,29.73,29.75,52100.0,22.202,22.202,22.187,22.202,52100.0
2010-03-05 12:20:00,29.75,29.77,29.74,29.76,127800.0,22.202,22.2169,22.1945,22.2094,127800.0
2010-03-05 12:30:00,29.76,29.77,29.75,29.76,140600.0,22.2094,22.2169,22.202,22.2094,140600.0
2010-03-05 12:40:00,29.77,29.79,29.76,29.77,110600.0,22.2169,22.2318,22.2094,22.2169,110600.0
2010-03-05 12:50:00,29.77,29.79,29.76,29.78,101500.0,22.2169,22.2318,22.2094,22.2244,101500.0
2010-03-05 13:00:00,29.79,29.79,29.76,29.78,73800.0,22.2318,22.2318,22.2094,22.2244,73800.0
2010-03-05 13:10:00,29.79,29.82,29.78,29.82,123900.0,22.2318,22.2542,22.2244,22.2542,123900.0
2010-03-05 13:20:00,29.82,29.82,29.79,29.79,103300.0,22.2542,22.2542,22.2318,22.2318,103300.0
2010-03-05 13:30:00,29.79,29.8,29.76,29.76,103900.0,22.2318,22.2393,22.2094,22.2094,103900.0
2010-03-05 13:40:00,29.77,29.78,29.76,29.78,134900.0,22.2169,22.2244,22.2094,22.2244,134900.0
2010-03-05 13:50:00,29.79,29.79,29.77,29.78,128400.0,22.2318,22.2318,22.2169,22.2244,128400.0
2010-03-05 14:00:00,29.78,29.81,29.78,29.81,106400.0,22.2244,22.2467,22.2244,22.2467,106400.0
2010-03-05 14:10:00,29.8,29.8,29.77,29.77,89200.0,22.2393,22.2393,22.2169,22.2169,89200.0
2010-03-05 14:20:00,29.77,29.78,29.75,29.77,57200.0,22.2169,22.2244,22.202,22.2169,57200.0
2010-03-05 14:30:00,29.77,29.78,29.76,29.78,32600.0,22.2169,22.2244,22.2094,22.2244,32600.0
2010-03-05 14:40:00,29.78,29.83,29.76,29.83,477600.0,22.2244,22.2617,22.2094,22.2617,477600.0
2010-03-05 14:50:00,29.83,29.85,29.82,29.84,162200.0,22.2617,22.2766,22.2542,22.2691,162200.0
2010-03-05 15:00:00,29.84,29.91,29.83,29.9,301900.0,22.2691,22.3214,22.2617,22.3139,301900.0
2010-03-05 15:10:00,29.9,29.9,29.87,29.89,242900.0,22.3139,22.3139,22.2915,22.3065,242900.0
2010-03-05 15:20:00,29.88,29.89,29.82,29.84,196100.0,22.299,22.3065,22.2542,22.2691,196100.0
2010-03-05 15:30:00,29.84,29.89,29.84,29.86,483100.0,22.2691,22.3065,22.2691,22.2841,483100.0
2010-03-05 15:40:00,29.86,29.88,29.85,29.88,367300.0,22.2841,22.299,22.2766,22.299,367300.0
2010-03-05 15:50:00,29.87,29.89,29.85,29.89,872900.0,22.2915,22.3065,22.2766,22.3065,872900.0
2010-03-08 09:30:00,29.95,29.95,29.86,29.94,533800.0,22.3512,22.3512,22.2841,22.3438,533800.0
2010-03-08 09:40:00,29.94,29.98,29.84,29.84,574800.0,22.3438,22.3736,22.2691,22.2691,574800.0
2010-03-08 09:50:00,29.83,29.89,29.81,29.82,439500.0,22.2617,22.3065,22.2467,22.2542,439500.0
2010-03-08 10:00:00,29.81,29.84,29.8,29.81,206200.0,22.2467,22.2691,22.2393,22.2467,206200.0
2010-03-08 10:10:00,29.81,29.84,29.81,29.84,49800.0,22.2467,22.2691,22.2467,22.2691,49800.0
2010-03-08 10:20:00,29.84,29.85,29.81,29.83,93800.0,22.2691,22.2766,22.2467,22.2617,93800.0
2010-03-08 10:30:00,29.82,29.83,29.76,29.82,554400.0,22.2542,22.2617,22.2094,22.2542,554400.0
2010-03-08 10:40:00,29.82,29.82,29.78,29.8,214100.0,22.2542,22.2542,22.2244,22.2393,214100.0
2010-03-08 10:50:00,29.8,29.82,29.8,29.8,76200.0,22.2393,22.2542,22.2393,22.2393,76200.0
2010-03-08 11:00:00,29.8,29.81,29.78,29.8,29600.0,22.2393,22.2467,22.2244,22.2393,29600.0
2010-03-08 11:10:00,29.8,29.81,29.78,29.78,120100.0,22.2393,22.2467,22.2244,22.2244,120100.0
2010-03-08 11:20:00,29.78,29.79,29.73,29.74,209900.0,22.2244,22.2318,22.187,22.1945,209900.0
2010-03-08 11:30:00,29.73,29.75,29.72,29.74,91300.0,22.187,22.202,22.1796,22.1945,91300.0
2010-03-08 11:40:00,29.75,29.77,29.74,29.75,34000.0,22.202,22.2169,22.1945,22.202,34000.0
2010-03-08 11:50:00,29.74,29.76,29.73,29.74,31700.0,22.1945,22.2094,22.187,22.1945,31700.0
2010-03-08 12:00:00,29.74,29.77,29.74,29.76,112000.0,22.1945,22.2169,22.1945,22.2094,112000.0
2010-03-08 12:10:00,29.76,29.78,29.75,29.77,27300.0,22.2094,22.2244,22.202,22.2169,27300.0
2010-03-08 12:20:00,29.77,29.78,29.75,29.77,46800.0,22.2169,22.2244,22.202,22.2169,46800.0
2010-03-08 12:30:00,29.78,29.78,29.76,29.76,15900.0,22.2244,22.2244,22.2094,22.2094,15900.0
2010-03-08 12:40:00,29.76,29.76,29.72,29.75,39300.0,22.2094,22.2094,22.1796,22.202,39300.0
2010-03-08 12:50:00,29.75,29.77,29.74,29.77,36500.0,22.202,22.2169,22.1945,22.2169,36500.0
2010-03-08 13:00:00,29.77,29.81,29.76,29.78,247300.0,22.2169,22.2467,22.2094,22.2244,247300.0
2010-03-08 13:10:00,29.79,29.79,29.78,29.79,14600.0,22.2318,22.2318,22.2244,22.2318,14600.0
2010-03-08 13:20:00,29.79,29.8,29.79,29.8,26000.0,22.2318,22.2393,22.2318,22.2393,26000.0
2010-03-08 13:30:00,29.8,29.81,29.78,29.81,81100.0,22.2393,22.2467,22.2244,22.2467,81100.0
2010-03-08 13:40:00,29.8,29.81,29.79,29.79,184500.0,22.2393,22.2467,22.2318,22.2318,184500.0
2010-03-08 13:50:00,29.8,29.82,29.8,29.81,64300.0,22.2393,22.2542,22.2393,22.2467,64300.0
2010-03-08 14:00:00,29.81,29.82,29.8,29.8,38700.0,22.2467,22.2542,22.2393,22.2393,38700.0
2010-03-08 14:10:00,29.8,29.81,29.77,29.78,73100.0,22.2393,22.2467,22.2169,22.2244,73100.0
2010-03-08 14:20:00,29.78,29.79,29.76,29.78,41200.0,22.2244,22.2318,22.2094,22.2244,41200.0
2010-03-08 14:30:00,29.79,29.8,29.77,29.78,416900.0,22.2318,22.2393,22.2169,22.2244,416900.0
2010-03-08 14:40:00,29.78,29.78,29.75,29.76,64400.0,22.2244,22.2244,22.202,22.2094,64400.0
2010-03-08 14:50:00,29.76,29.78,29.75,29.76,48200.0,22.2094,22.2244,22.202,22.2094,48200.0
2010-03-08 15:00:00,29.75,29.76,29.73,29.74,85400.0,22.202,22.2094,22.187,22.1945,85400.0
2010-03-08 15:10:00,29.74,29.75,29.73,29.75,211800.0,22.1945,22.202,22.187,22.202,211800.0
2010-03-08 15:20:00,29.75,29.77,29.74,29.77,20000.0,22.202,22.2169,22.1945,22.2169,20000.0
2010-03-08 15:30:00,29.76,29.77,29.74,29.75,235600.0,22.2094,22.2169,22.1945,22.202,235600.0
2010-03-08 15:40:00,29.75,29.77,29.75,29.76,128600.0,22.202,22.2169,22.202,22.2094,128600.0
2010-03-08 15:50:00,29.76,29.76,29.73,29.73,1035800.0,22.2094,22.2094,22.187,22.187,1035800.0
2010-03-09 09:30:00,29.69,29.8,29.62,29.78,152400.0,22.1572,22.2393,22.105,22.2244,152400.0
2010-03-09 09:40:00,29.78,29.86,29.78,29.86,102600.0,22.2244,22.2841,22.2244,22.2841,102600.0
2010-03-09 09:50:00,29.86,29.87,29.83,29.86,46300.0,22.2841,22.2915,22.2617,22.2841,46300.0
2010-03-09 10:00:00,29.86,29.92,29.83,29.9,85800.0,22.2841,22.3288,22.2617,22.3139,85800.0
2010-03-09 10:10:00,29.9,29.94,29.9,29.92,75600.0,22.3139,22.3438,22.3139,22.3288,75600.0
2010-03-09 10:20:00,29.93,29.93,29.9,29.9,128100.0,22.3363,22.3363,22.3139,22.3139,128100.0
2010-03-09 10:30:00,29.9,29.92,29.87,29.88,74700.0,22.3139,22.3288,22.2915,22.299,74700.0
2010-03-09 10:40:00,29.86,29.88,29.85,29.88,395100.0,22.2841,22.299,22.2766,22.299,395100.0
2010-03-09 10:50:00,29.88,29.92,29.87,29.91,232800.0,22.299,22.3288,22.2915,22.3214,232800.0
2010-03-09 11:00:00,29.91,29.91,29.87,29.9,89000.0,22.3214,22.3214,22.2915,22.3139,89000.0
2010-03-09 11:10:00,29.9,29.9,29.87,29.88,25700.0,22.3139,22.3139,22.2915,22.299,25700.0
2010-03-09 11:20:00,29.88,29.92,29.88,29.92,40500.0,22.299,22.3288,22.299,22.3288,40500.0
2010-03-09 11:30:00,29.92,29.95,29.9,29.93,106300.0,22.3288,22.3512,22.3139,22.3363,106300.0
2010-03-09 11:40:00,29.93,29.93,29.92,29.93,37100.0,22.3363,22.3363,22.3288,22.3363,37100.0
2010-03-09 11:50:00,29.93,29.98,29.93,29.97,124700.0,22.3363,22.3736,22.3363,22.3662,124700.0
2010-03-09 12:00:00,29.97,29.97,29.96,29.97,48500.0,22.3662,22.3662,22.3587,22.3662,48500.0
2010-03-09 12:10:00,29.97,30.0,29.96,29.99,145600.0,22.3662,22.3885,22.3587,22.3811,145600.0
2010-03-09 12:20:00,30.0,30.02,29.99,30.01,53300.0,22.3885,22.4035,22.3811,22.396,53300.0
2010-03-09 12:30:00,30.01,30.01,29.99,29.99,91300.0,22.396,22.396,22.3811,22.3811,91300.0
2010-03-09 12:40:00,30.0,30.0,29.98,30.0,58100.0,22.3885,22.3885,22.3736,22.3885,58100.0
2010-03-09 12:50:00,30.01,30.06,30.0,30.06,136700.0,22.396,22.4333,22.3885,22.4333,136700.0
2010-03-09 13:00:00,30.06,30.06,30.02,30.04,197600.0,22.4333,22.4333,22.4035,22.4184,197600.0
2010-03-09 13:10:00,30.03,30.04,30.02,30.03,41200.0,22.4109,22.4184,22.4035,22.4109,41200.0
2010-03-09 13:20:00,30.04,30.04,30.02,30.04,68600.0,22.4184,22.4184,22.4035,22.4184,68600.0
2010-03-09 13:30:00,30.04,30.07,30.02,30.02,79700.0,22.4184,22.4408,22.4035,22.4035,79700.0
2010-03-09 13:40:00,30.02,30.04,30.0,30.04,147300.0,22.4035,22.4184,22.3885,22.4184,147300.0
2010-03-09 13:50:00,30.04,30.04,30.01,30.01,44800.0,22.4184,22.4184,22.396,22.396,44800.0
2010-03-09 14:00:00,30.02,30.03,30.01,30.02,43500.0,22.4035,22.4109,22.396,22.4035,43500.0
2010-03-09 14:10:00,30.03,30.06,30.02,30.06,181200.0,22.4109,22.4333,22.4035,22.4333,181200.0
2010-03-09 14:20:00,30.05,30.08,30.05,30.07,119100.0,22.4259,22.4482,22.4259,22.4408,119100.0
2010-03-09 14:30:00,30.07,30.08,30.03,30.05,146500.0,22.4408,22.4482,22.4109,22.4259,146500.0
2010-03-09 14:40:00,30.05,30.05,30.0,30.02,319200.0,22.4259,22.4259,22.3885,22.4035,319200.0
2010-03-09 14:50:00,30.02,30.02,29.96,29.99,406000.0,22.4035,22.4035,22.3587,22.3811,406000.0
2010-03-09 15:00:00,29.98,30.02,29.98,30.0,195300.0,22.3736,22.4035,22.3736,22.3885,195300.0
2010-03-09 15:10:00,29.99,30.0,29.89,29.9,858400.0,22.3811,22.3885,22.3065,22.3139,858400.0
2010-03-09 15:20:00,29.89,29.91,29.85,29.91,943500.0,22.3065,22.3214,22.2766,22.3214,943500.0
2010-03-09 15:30:00,29.92,29.96,29.91,29.96,313000.0,22.3288,22.3587,22.3214,22.3587,313000.0
2010-03-09 15:40:00,29.95,29.99,29.92,29.94,273000.0,22.3512,22.3811,22.3288,22.3438,273000.0
2010-03-09 15:50:00,29.94,29.99,29.93,29.97,762100.0,22.3438,22.3811,22.3363,22.3662,762100.0
2010-03-10 09:30:00,30.0,30.04,29.88,30.01,269200.0,22.3885,22.4184,22.299,22.396,269200.0
2010-03-10 09:40:00,30.02,30.08,30.0,30.07,221700.0,22.4035,22.4482,22.3885,22.4408,221700.0
2010-03-10 09:50:00,30.07,30.07,30.02,30.04,126400.0,22.4408,22.4408,22.4035,22.4184,126400.0
2010-03-10 10:00:00,30.05,30.1,30.04,30.1,121600.0,22.4259,22.4632,22.4184,22.4632,121600.0
2010-03-10 10:10:00,30.1,30.12,30.05,30.05,103100.0,22.4632,22.4781,22.4259,22.4259,103100.0
2010-03-10 10:20:00,30.06,30.12,30.06,30.12,82400.0,22.4333,22.4781,22.4333,22.4781,82400.0
2010-03-10 10:30:00,30.12,30.18,30.12,30.15,141500.0,22.4781,22.5229,22.4781,22.5005,141500.0
2010-03-10 10:40:00,30.15,30.16,30.1,30.1,199600.0,22.5005,22.5079,22.4632,22.4632,199600.0
2010-03-10 10:50:00,30.1,30.12,30.09,30.1,124700.0,22.4632,22.4781,22.4557,22.4632,124700.0
2010-03-10 11:00:00,30.1,30.17,30.1,30.13,687900.0,22.4632,22.5154,22.4632,22.4856,687900.0
2010-03-10 11:10:00,30.13,30.13,30.1,30.13,145500.0,22.4856,22.4856,22.4632,22.4856,145500.0
2010-03-10 11:20:00,30.13,30.14,30.1,30.1,103000.0,22.4856,22.493,22.4632,22.4632,103000.0
2010-03-10 11:30:00,30.1,30.13,30.08,30.08,119500.0,22.4632,22.4856,22.4482,22.4482,119500.0
2010-03-10 11:40:00,30.08,30.08,30.03,30.03,383400.0,22.4482,22.4482,22.4109,22.4109,383400.0
2010-03-10 11:50:00,30.03,30.08,30.03,30.07,68400.0,22.4109,22.4482,22.4109,22.4408,68400.0
2010-03-10 12:00:00,30.07,30.07,29.95,29.95,133200.0,22.4408,22.4408,22.3512,22.3512,133200.0
2010-03-10 12:10:00,29.95,29.97,29.93,29.97,401000.0,22.3512,22.3662,22.3363,22.3662,401000.0
2010-03-10 12:20:00,29.97,30.01,29.94,29.94,64200.0,22.3662,22.396,22.3438,22.3438,64200.0
2010-03-10 12:30:00,29.93,29.96,29.89,29.96,119300.0,22.3363,22.3587,22.3065,22.3587,119300.0
2010-03-10 12:40:00,29.96,30.0,29.95,29.99,173700.0,22.3587,22.3885,22.3512,22.3811,173700.0
2010-03-10 12:50:00,29.99,30.04,29.98,30.02,296600.0,22.3811,22.4184,22.3736,22.4035,296600.0
2010-03-10 13:00:00,30.02,30.03,29.99,30.01,90600.0,22.4035,22.4109,22.3811,22.396,90600.0
2010-03-10 13:10:00,30.0,30.07,29.99,30.07,95600.0,22.3885,22.4408,22.3811,22.4408,95600.0
2010-03-10 13:20:00,30.06,30.07,30.03,30.03,434900.0,22.4333,22.4408,22.4109,22.4109,434900.0
2010-03-10 13:30:00,30.02,30.05,30.02,30.04,26700.0,22.4035,22.4259,22.4035,22.4184,26700.0
2010-03-10 13:40:00,30.04,30.08,30.04,30.05,29000.0,22.4184,22.4482,22.4184,22.4259,29000.0
2010-03-10 13:50:00,30.05,30.05,30.02,30.03,27300.0,22.4259,22.4259,22.4035,22.4109,27300.0
2010-03-10 14:00:00,30.02,30.1,30.02,30.09,81200.0,22.4035,22.4632,22.4035,22.4557,81200.0
2010-03-10 14:10:00,30.09,30.14,30.09,30.13,82200.0,22.4557,22.493,22.4557,22.4856,82200.0
2010-03-10 14:20:00,30.13,30.15,30.12,30.14,429700.0,22.4856,22.5005,22.4781,22.493,429700.0
2010-03-10 14:30:00,30.14,30.15,30.12,30.13,114000.0,22.493,22.5005,22.4781,22.4856,114000.0
2010-03-10 14:40:00,30.13,30.15,30.11,30.15,117500.0,22.4856,22.5005,22.4706,22.5005,117500.0
2010-03-10 14:50:00,30.15,30.15,30.09,30.09,126200.0,22.5005,22.5005,22.4557,22.4557,126200.0
2010-03-10 15:00:00,30.1,30.12,30.06,30.1,150600.0,22.4632,22.4781,22.4333,22.4632,150600.0
2010-03-10 15:10:00,30.11,30.14,30.1,30.12,179800.0,22.4706,22.493,22.4632,22.4781,179800.0
2010-03-10 15:20:00,30.11,30.13,30.05,30.05,151300.0,22.4706,22.4856,22.4259,22.4259,151300.0
2010-03-10 15:30:00,30.04,30.07,30.01,30.04,316000.0,22.4184,22.4408,22.396,22.4184,316000.0
2010-03-10 15:40:00,30.04,30.07,30.02,30.06,321000.0,22.4184,22.4408,22.4035,22.4333,321000.0
2010-03-10 15:50:00,30.05,30.11,30.05,30.08,550100.0,22.4259,22.4706,22.4259,22.4482,550100.0
2010-03-11 09:30:00,29.97,30.03,29.94,29.94,462000.0,22.3662,22.4109,22.3438,22.3438,462000.0
2010-03-11 09:40:00,29.94,29.98,29.87,29.88,222400.0,22.3438,22.3736,22.2915,22.299,222400.0
2010-03-11 09:50:00,29.88,29.88,29.79,29.85,415300.0,22.299,22.299,22.2318,22.2766,415300.0
2010-03-11 10:00:00,29.85,29.99,29.85,29.98,310800.0,22.2766,22.3811,22.2766,22.3736,310800.0
2010-03-11 10:10:00,29.98,29.99,29.93,29.95,45600.0,22.3736,22.3811,22.3363,22.3512,45600.0
2010-03-11 10:20:00,29.96,29.98,29.94,29.97,128800.0,22.3587,22.3736,22.3438,22.3662,128800.0
2010-03-11 10:30:00,29.97,30.0,29.97,29.99,215500.0,22.3662,22.3885,22.3662,22.3811,215500.0
2010-03-11 10:40:00,30.0,30.04,29.99,30.02,311600.0,22.3885,22.4184,22.3811,22.4035,311600.0
2010-03-11 10:50:00,30.03,30.06,30.01,30.03,388600.0,22.4109,22.4333,22.396,22.4109,388600.0
2010-03-11 11:00:00,30.03,30.04,30.0,30.02,158100.0,22.4109,22.4184,22.3885,22.4035,158100.0
2010-03-11 11:10:00,30.02,30.02,29.99,30.01,96200.0,22.4035,22.4035,22.3811,22.396,96200.0
2010-03-11 11:20:00,30.01,30.03,30.0,30.0,107900.0,22.396,22.4109,22.3885,22.3885,107900.0
2010-03-11 11:30:00,30.0,30.0,29.94,29.95,150000.0,22.3885,22.3885,22.3438,22.3512,150000.0
2010-03-11 11:40:00,29.94,29.96,29.93,29.96,474200.0,22.3438,22.3587,22.3363,22.3587,474200.0
2010-03-11 11:50:00,29.96,29.98,29.95,29.97,55200.0,22.3587,22.3736,22.3512,22.3662,55200.0
2010-03-11 12:00:00,29.97,29.98,29.95,29.96,132900.0,22.3662,22.3736,22.3512,22.3587,132900.0
2010-03-11 12:10:00,29.96,29.97,29.91,29.93,174400.0,22.3587,22.3662,22.3214,22.3363,174400.0
2010-03-11 12:20:00,29.93,29.93,29.91,29.92,55600.0,22.3363,22.3363,22.3214,22.3288,55600.0
2010-03-11 12:30:00,29.92,29.95,29.91,29.95,117900.0,22.3288,22.3512,22.3214,22.3512,117900.0
2010-03-11 12:40:00,29.96,29.97,29.95,29.96,81500.0,22.3587,22.3662,22.3512,22.3587,81500.0
2010-03-11 12:50:00,29.95,29.98,29.95,29.97,75300.0,22.3512,22.3736,22.3512,22.3662,75300.0
2010-03-11 13:00:00,29.97,29.99,29.97,29.99,51700.0,22.3662,22.3811,22.3662,22.3811,51700.0
2010-03-11 13:10:00,29.99,30.0,29.98,29.99,32100.0,22.3811,22.3885,22.3736,22.3811,32100.0
2010-03-11 13:20:00,29.99,30.0,29.98,29.99,49700.0,22.3811,22.3885,22.3736,22.3811,49700.0
2010-03-11 13:30:00,30.0,30.04,29.96,30.01,132300.0,22.3885,22.4184,22.3587,22.396,132300.0
2010-03-11 13:40:00,30.0,30.04,30.0,30.03,203700.0,22.3885,22.4184,22.3885,22.4109,203700.0
2010-03-11 13:50:00,30.03,30.03,29.99,30.0,67800.0,22.4109,22.4109,22.3811,22.3885,67800.0
2010-03-11 14:00:00,29.99,30.0,29.97,29.98,91000.0,22.3811,22.3885,22.3662,22.3736,91000.0
2010-03-11 14:10:00,29.97,30.0,29.96,29.98,112100.0,22.3662,22.3885,22.3587,22.3736,112100.0
2010-03-11 14:20:00,29.98,29.99,29.97,29.98,124800.0,22.3736,22.3811,22.3662,22.3736,124800.0
2010-03-11 14:30:00,29.98,30.02,29.97,30.02,39500.0,22.3736,22.4035,22.3662,22.4035,39500.0
2010-03-11 14:40:00,30.01,30.04,30.0,30.01,370800.0,22.396,22.4184,22.3885,22.396,370800.0
2010-03-11 14:50:00,30.02,30.02,30.0,30.02,96200.0,22.4035,22.4035,22.3885,22.4035,96200.0
2010-03-11 15:00:00,30.01,30.1,30.01,30.1,95100.0,22.396,22.4632,22.396,22.4632,95100.0
2010-03-11 15:10:00,30.09,30.15,30.09,30.13,106800.0,22.4557,22.5005,22.4557,22.4856,106800.0
2010-03-11 15:20:00,30.13,30.13,30.11,30.13,73300.0,22.4856,22.4856,22.4706,22.4856,73300.0
2010-03-11 15:30:00,30.13,30.14,30.09,30.1,817800.0,22.4856,22.493,22.4557,22.4632,817800.0
2010-03-11 15:40:00,30.1,30.14,30.09,30.13,235700.0,22.4632,22.493,22.4557,22.4856,235700.0
2010-03-11 15:50:00,30.13,30.18,30.12,30.15,712200.0,22.4856,22.5229,22.4781,22.5005,712200.0
2010-03-12 09:30:00,30.3,30.32,30.17,30.18,170800.0,22.6124,22.6274,22.5154,22.5229,170800.0
2010-03-12 09:40:00,30.17,30.2,30.15,30.2,302500.0,22.5154,22.5378,22.5005,22.5378,302500.0
2010-03-12 09:50:00,30.2,30.24,30.15,30.17,357700.0,22.5378,22.5677,22.5005,22.5154,357700.0
2010-03-12 10:00:00,30.17,30.17,30.06,30.09,225600.0,22.5154,22.5154,22.4333,22.4557,225600.0
2010-03-12 10:10:00,30.09,30.1,30.04,30.07,309700.0,22.4557,22.4632,22.4184,22.4408,309700.0
2010-03-12 10:20:00,30.06,30.12,30.05,30.11,139100.0,22.4333,22.4781,22.4259,22.4706,139100.0
2010-03-12 10:30:00,30.12,30.15,30.08,30.15,269600.0,22.4781,22.5005,22.4482,22.5005,269600.0
2010-03-12 10:40:00,30.14,30.15,30.08,30.08,97100.0,22.493,22.5005,22.4482,22.4482,97100.0
2010-03-12 10:50:00,30.08,30.12,30.08,30.11,74400.0,22.4482,22.4781,22.4482,22.4706,74400.0
2010-03-12 11:00:00,30.11,30.16,30.1,30.15,135200.0,22.4706,22.5079,22.4632,22.5005,135200.0
2010-03-12 11:10:00,30.15,30.19,30.15,30.18,725500.0,22.5005,22.5303,22.5005,22.5229,725500.0
2010-03-12 11:20:00,30.18,30.22,30.18,30.19,105400.0,22.5229,22.5527,22.5229,22.5303,105400.0
2010-03-12 11:30:00,30.19,30.19,30.16,30.18,53400.0,22.5303,22.5303,22.5079,22.5229,53400.0
2010-03-12 11:40:00,30.18,30.2,30.17,30.19,72200.0,22.5229,22.5378,22.5154,22.5303,72200.0
2010-03-12 11:50:00,30.18,30.19,30.14,30.17,345300.0,22.5229,22.5303,22.493,22.5154,345300.0
2010-03-12 12:00:00,30.17,30.19,30.15,30.17,715100.0,22.5154,22.5303,22.5005,22.5154,715100.0
2010-03-12 12:10:00,30.18,30.19,30.17,30.18,168700.0,22.5229,22.5303,22.5154,22.5229,168700.0
2010-03-12 12:20:00,30.18,30.21,30.18,30.2,242200.0,22.5229,22.5453,22.5229,22.5378,242200.0
2010-03-12 12:30:00,30.19,30.19,30.13,30.15,73000.0,22.5303,22.5303,22.4856,22.5005,73000.0
2010-03-12 12:40:00,30.16,30.19,30.16,30.19,72400.0,22.5079,22.5303,22.5079,22.5303,72400.0
2010-03-12 12:50:00,30.18,30.2,30.17,30.2,278700.0,22.5229,22.5378,22.5154,22.5378,278700.0
2010-03-12 13:00:00,30.2,30.2,30.19,30.2,28900.0,22.5378,22.5378,22.5303,22.5378,28900.0
2010-03-12 13:10:00,30.19,30.23,30.19,30.2,136300.0,22.5303,22.5602,22.5303,22.5378,136300.0
2010-03-12 13:20:00,30.2,30.21,30.2,30.21,44300.0,22.5378,22.5453,22.5378,22.5453,44300.0
2010-03-12 13:30:00,30.21,30.23,30.2,30.23,75400.0,22.5453,22.5602,22.5378,22.5602,75400.0
2010-03-12 13:40:00,30.22,30.25,30.21,30.24,114500.0,22.5527,22.5751,22.5453,22.5677,114500.0
2010-03-12 13:50:00,30.23,30.25,30.2,30.24,249500.0,22.5602,22.5751,22.5378,22.5677,249500.0
2010-03-12 14:00:00,30.25,30.25,30.23,30.24,62400.0,22.5751,22.5751,22.5602,22.5677,62400.0
2010-03-12 14:10:00,30.24,30.26,30.22,30.26,762200.0,22.5677,22.5826,22.5527,22.5826,762200.0
2010-03-12 14:20:00,30.25,30.26,30.23,30.23,202600.0,22.5751,22.5826,22.5602,22.5602,202600.0
2010-03-12 14:30:00,30.23,30.25,30.21,30.22,64300.0,22.5602,22.5751,22.5453,22.5527,64300.0
2010-03-12 14:40:00,30.22,30.24,30.2,30.24,502600.0,22.5527,22.5677,22.5378,22.5677,502600.0
2010-03-12 14:50:00,30.24,30.24,30.21,30.23,127000.0,22.5677,22.5677,22.5453,22.5602,127000.0
2010-03-12 15:00:00,30.24,30.26,30.23,30.26,137200.0,22.5677,22.5826,22.5602,22.5826,137200.0
2010-03-12 15:10:00,30.26,30.26,30.22,30.24,82800.0,22.5826,22.5826,22.5527,22.5677,82800.0
2010-03-12 15:20:00,30.23,30.25,30.21,30.23,515800.0,22.5602,22.5751,22.5453,22.5602,515800.0
2010-03-12 15:30:00,30.22,30.31,30.22,30.3,267400.0,22.5527,22.6199,22.5527,22.6124,267400.0
2010-03-12 15:40:00,30.3,30.34,30.29,30.34,301100.0,22.6124,22.6423,22.605,22.6423,301100.0
2010-03-12 15:50:00,30.34,30.36,30.31,30.36,686000.0,22.6423,22.6572,22.6199,22.6572,686000.0
2010-03-15 09:30:00,30.27,30.35,30.27,30.3,1058100.0,22.59,22.6497,22.59,22.6124,1058100.0
2010-03-15 09:40:00,30.29,30.44,30.27,30.43,380900.0,22.605,22.7169,22.59,22.7094,380900.0
2010-03-15 09:50:00,30.43,30.44,30.32,30.33,182800.0,22.7094,22.7169,22.6274,22.6348,182800.0
2010-03-15 10:00:00,30.32,30.32,30.28,30.3,541800.0,22.6274,22.6274,22.5975,22.6124,541800.0
2010-03-15 10:10:00,30.31,30.31,30.24,30.29,140600.0,22.6199,22.6199,22.5677,22.605,140600.0
2010-03-15 10:20:00,30.29,30.34,30.28,30.3,189400.0,22.605,22.6423,22.5975,22.6124,189400.0
2010-03-15 10:30:00,30.3,30.3,30.26,30.29,59600.0,22.6124,22.6124,22.5826,22.605,59600.0
2010-03-15 10:40:00,30.29,30.3,30.25,30.25,113800.0,22.605,22.6124,22.5751,22.5751,113800.0
2010-03-15 10:50:00,30.24,30.27,30.23,30.27,150700.0,22.5677,22.59,22.5602,22.59,150700.0
2010-03-15 11:00:00,30.27,30.28,30.19,30.21,276900.0,22.59,22.5975,22.5303,22.5453,276900.0
2010-03-15 11:10:00,30.21,30.22,30.12,30.15,121400.0,22.5453,22.5527,22.4781,22.5005,121400.0
2010-03-15 11:20:00,30.15,30.18,30.11,30.18,102600.0,22.5005,22.5229,22.4706,22.5229,102600.0
2010-03-15 11:30:00,30.17,30.19,30.14,30.19,150700.0,22.5154,22.5303,22.493,22.5303,150700.0
2010-03-15 11:40:00,30.19,30.21,30.17,30.2,112000.0,22.5303,22.5453,22.5154,22.5378,112000.0
2010-03-15 11:50:00,30.2,30.2,30.17,30.2,116200.0,22.5378,22.5378,22.5154,22.5378,116200.0
2010-03-15 12:00:00,30.19,30.19,30.16,30.19,148700.0,22.5303,22.5303,22.5079,22.5303,148700.0
2010-03-15 12:10:00,30.19,30.22,30.19,30.21,84300.0,22.5303,22.5527,22.5303,22.5453,84300.0
2010-03-15 12:20:00,30.22,30.23,30.2,30.22,83400.0,22.5527,22.5602,22.5378,22.5527,83400.0
2010-03-15 12:30:00,30.22,30.24,30.2,30.23,75000.0,22.5527,22.5677,22.5378,22.5602,75000.0
2010-03-15 12:40:00,30.23,30.27,30.22,30.24,299800.0,22.5602,22.59,22.5527,22.5677,299800.0
2010-03-15 12:50:00,30.24,30.25,30.23,30.23,120800.0,22.5677,22.5751,22.5602,22.5602,120800.0
2010-03-15 13:00:00,30.23,30.26,30.22,30.26,185300.0,22.5602,22.5826,22.5527,22.5826,185300.0
2010-03-15 13:10:00,30.26,30.26,30.22,30.24,93000.0,22.5826,22.5826,22.5527,22.5677,93000.0
2010-03-15 13:20:00,30.24,30.24,30.22,30.23,60700.0,22.5677,22.5677,22.5527,22.5602,60700.0
2010-03-15 13:30:00,30.23,30.27,30.23,30.27,92700.0,22.5602,22.59,22.5602,22.59,92700.0
2010-03-15 13:40:00,30.26,30.27,30.25,30.27,65100.0,22.5826,22.59,22.5751,22.59,65100.0
2010-03-15 13:50:00,30.26,30.27,30.25,30.25,63200.0,22.5826,22.59,22.5751,22.5751,63200.0
2010-03-15 14:00:00,30.25,30.25,30.22,30.23,279600.0,22.5751,22.5751,22.5527,22.5602,279600.0
2010-03-15 14:10:00,30.23,30.24,30.21,30.23,109000.0,22.5602,22.5677,22.5453,22.5602,109000.0
2010-03-15 14:20:00,30.23,30.23,30.21,30.23,47500.0,22.5602,22.5602,22.5453,22.5602,47500.0
2010-03-15 14:30:00,30.23,30.23,30.19,30.21,98900.0,22.5602,22.5602,22.5303,22.5453,98900.0
2010-03-15 14:40:00,30.21,30.27,30.21,30.26,287600.0,22.5453,22.59,22.5453,22.5826,287600.0
2010-03-15 14:50:00,30.25,30.3,30.25,30.26,244300.0,22.5751,22.6124,22.5751,22.5826,244300.0
2010-03-15 15:00:00,30.27,30.29,30.25,30.27,125600.0,22.59,22.605,22.5751,22.59,125600.0
2010-03-15 15:10:00,30.27,30.32,30.26,30.31,156100.0,22.59,22.6274,22.5826,22.6199,156100.0
2010-03-15 15:20:00,30.31,30.36,30.3,30.36,239400.0,22.6199,22.6572,22.6124,22.6572,239400.0
2010-03-15 15:30:00,30.36,30.37,30.31,30.35,357600.0,22.6572,22.6647,22.6199,22.6497,357600.0
2010-03-15 15:40:00,30.35,30.4,30.35,30.39,335500.0,22.6497,22.6871,22.6497,22.6796,335500.0
2010-03-15 15:50:00,30.39,30.4,30.37,30.38,689000.0,22.6796,22.6871,22.6647,22.6721,689000.0
2010-03-16 09:30:00,30.39,30.51,30.39,30.5,466900.0,22.6796,22.7691,22.6796,22.7617,466900.0
2010-03-16 09:40:00,30.5,30.5,30.42,30.44,430600.0,22.7617,22.7617,22.702,22.7169,430600.0
2010-03-16 09:50:00,30.44,30.46,30.39,30.46,170000.0,22.7169,22.7318,22.6796,22.7318,170000.0
2010-03-16 10:00:00,30.47,30.49,30.44,30.47,350300.0,22.7393,22.7542,22.7169,22.7393,350300.0
2010-03-16 10:10:00,30.47,30.5,30.44,30.45,352400.0,22.7393,22.7617,22.7169,22.7244,352400.0
2010-03-16 10:20:00,30.45,30.5,30.42,30.5,141900.0,22.7244,22.7617,22.702,22.7617,141900.0
2010-03-16 10:30:00,30.5,30.52,30.47,30.48,189700.0,22.7617,22.7766,22.7393,22.7468,189700.0
2010-03-16 10:40:00,30.48,30.53,30.48,30.5,72600.0,22.7468,22.7841,22.7468,22.7617,72600.0
2010-03-16 10:50:00,30.51,30.6,30.5,30.6,319400.0,22.7691,22.8363,22.7617,22.8363,319400.0
2010-03-16 11:00:00,30.59,30.62,30.58,30.58,694700.0,22.8288,22.8512,22.8214,22.8214,694700.0
2010-03-16 11:10:00,30.59,30.62,30.57,30.61,118400.0,22.8288,22.8512,22.8139,22.8438,118400.0
2010-03-16 11:20:00,30.62,30.63,30.58,30.58,106100.0,22.8512,22.8587,22.8214,22.8214,106100.0
2010-03-16 11:30:00,30.58,30.62,30.58,30.6,288100.0,22.8214,22.8512,22.8214,22.8363,288100.0
2010-03-16 11:40:00,30.59,30.62,30.59,30.61,94000.0,22.8288,22.8512,22.8288,22.8438,94000.0
2010-03-16 11:50:00,30.61,30.61,30.58,30.6,157600.0,22.8438,22.8438,22.8214,22.8363,157600.0
2010-03-16 12:00:00,30.6,30.61,30.59,30.59,236100.0,22.8363,22.8438,22.8288,22.8288,236100.0
2010-03-16 12:10:00,30.59,30.61,30.57,30.57,70800.0,22.8288,22.8438,22.8139,22.8139,70800.0
2010-03-16 12:20:00,30.58,30.58,30.56,30.57,74800.0,22.8214,22.8214,22.8065,22.8139,74800.0
2010-03-16 12:30:00,30.58,30.6,30.57,30.57,365100.0,22.8214,22.8363,22.8139,22.8139,365100.0
2010-03-16 12:40:00,30.57,30.58,30.54,30.55,303700.0,22.8139,22.8214,22.7915,22.799,303700.0
2010-03-16 12:50:00,30.56,30.56,30.54,30.54,164800.0,22.8065,22.8065,22.7915,22.7915,164800.0
2010-03-16 13:00:00,30.55,30.57,30.54,30.56,83000.0,22.799,22.8139,22.7915,22.8065,83000.0
2010-03-16 13:10:00,30.57,30.57,30.54,30.54,86600.0,22.8139,22.8139,22.7915,22.7915,86600.0
2010-03-16 13:20:00,30.54,30.57,30.54,30.55,120700.0,22.7915,22.8139,22.7915,22.799,120700.0
2010-03-16 13:30:00,30.56,30.57,30.55,30.56,65700.0,22.8065,22.8139,22.799,22.8065,65700.0
2010-03-16 13:40:00,30.56,30.59,30.56,30.56,73500.0,22.8065,22.8288,22.8065,22.8065,73500.0
2010-03-16 13:50:00,30.55,30.56,30.54,30.56,40100.0,22.799,22.8065,22.7915,22.8065,40100.0
2010-03-16 14:00:00,30.56,30.56,30.52,30.55,305700.0,22.8065,22.8065,22.7766,22.799,305700.0
2010-03-16 14:10:00,30.54,30.63,30.54,30.62,420100.0,22.7915,22.8587,22.7915,22.8512,420100.0
2010-03-16 14:20:00,30.63,30.68,30.62,30.65,569800.0,22.8587,22.896,22.8512,22.8736,569800.0
2010-03-16 14:30:00,30.66,30.66,30.55,30.58,322400.0,22.8811,22.8811,22.799,22.8214,322400.0
2010-03-16 14:40:00,30.58,30.6,30.55,30.58,216800.0,22.8214,22.8363,22.799,22.8214,216800.0
2010-03-16 14:50:00,30.58,30.65,30.55,30.64,199400.0,22.8214,22.8736,22.799,22.8662,199400.0
2010-03-16 15:00:00,30.64,30.68,30.61,30.62,185500.0,22.8662,22.896,22.8438,22.8512,185500.0
2010-03-16 15:10:00,30.62,30.7,30.61,30.68,304800.0,22.8512,22.9109,22.8438,22.896,304800.0
2010-03-16 15:20:00,30.68,30.69,30.65,30.67,154000.0,22.896,22.9035,22.8736,22.8886,154000.0
2010-03-16 15:30:00,30.67,30.7,30.64,30.69,630600.0,22.8886,22.9109,22.8662,22.9035,630600.0
2010-03-16 15:40:00,30.69,30.7,30.66,30.68,377900.0,22.9035,22.9109,22.8811,22.896,377900.0
2010-03-16 15:50:00,30.67,30.74,30.67,30.7,1533800.0,22.8886,22.9408,22.8886,22.9109,1533800.0
2010-03-17 09:30:00,30.87,30.91,30.79,30.85,775600.0,23.0378,23.0677,22.9781,23.0229,775600.0
2010-03-17 09:40:00,30.85,30.87,30.76,30.81,437500.0,23.0229,23.0378,22.9557,22.993,437500.0
2010-03-17 09:50:00,30.8,30.87,30.78,30.85,184500.0,22.9856,23.0378,22.9706,23.0229,184500.0
2010-03-17 10:00:00,30.85,30.86,30.79,30.79,210200.0,23.0229,23.0303,22.9781,22.9781,210200.0
2010-03-17 10:10:00,30.79,30.8,30.74,30.8,952100.0,22.9781,22.9856,22.9408,22.9856,952100.0
2010-03-17 10:20:00,30.8,30.82,30.73,30.73,475000.0,22.9856,23.0005,22.9333,22.9333,475000.0
2010-03-17 10:30:00,30.73,30.76,30.73,30.75,179100.0,22.9333,22.9557,22.9333,22.9483,179100.0
2010-03-17 10:40:00,30.75,30.79,30.74,30.77,208900.0,22.9483,22.9781,22.9408,22.9632,208900.0
2010-03-17 10:50:00,30.79,30.82,30.77,30.81,122900.0,22.9781,23.0005,22.9632,22.993,122900.0
2010-03-17 11:00:00,30.81,30.83,30.8,30.82,90700.0,22.993,23.008,22.9856,23.0005,90700.0
2010-03-17 11:10:00,30.82,30.86,30.82,30.85,65300.0,23.0005,23.0303,23.0005,23.0229,65300.0
2010-03-17 11:20:00,30.86,30.9,30.86,30.88,297800.0,23.0303,23.0602,23.0303,23.0453,297800.0
2010-03-17 11:30:00,30.88,30.9,30.87,30.88,97900.0,23.0453,23.0602,23.0378,23.0453,97900.0
2010-03-17 11:40:00,30.88,30.91,30.86,30.87,108800.0,23.0453,23.0677,23.0303,23.0378,108800.0
2010-03-17 11:50:00,30.86,30.88,30.85,30.86,148200.0,23.0303,23.0453,23.0229,23.0303,148200.0
2010-03-17 12:00:00,30.86,30.88,30.84,30.87,53800.0,23.0303,23.0453,23.0154,23.0378,53800.0
2010-03-17 12:10:00,30.87,30.88,30.84,30.85,163200.0,23.0378,23.0453,23.0154,23.0229,163200.0
2010-03-17 12:20:00,30.85,30.87,30.84,30.85,35700.0,23.0229,23.0378,23.0154,23.0229,35700.0
2010-03-17 12:30:00,30.85,30.85,30.82,30.82,22700.0,23.0229,23.0229,23.0005,23.0005,22700.0
2010-03-17 12:40:00,30.83,30.86,30.83,30.86,62500.0,23.008,23.0303,23.008,23.0303,62500.0
2010-03-17 12:50:00,30.85,30.87,30.84,30.85,47500.0,23.0229,23.0378,23.0154,23.0229,47500.0
2010-03-17 13:00:00,30.85,30.89,30.84,30.88,216700.0,23.0229,23.0527,23.0154,23.0453,216700.0
2010-03-17 13:10:00,30.87,30.9,30.87,30.9,20800.0,23.0378,23.0602,23.0378,23.0602,20800.0
2010-03-17 13:20:00,30.9,30.91,30.88,30.9,338900.0,23.0602,23.0677,23.0453,23.0602,338900.0
2010-03-17 13:30:00,30.89,30.96,30.89,30.94,149700.0,23.0527,23.105,23.0527,23.09,149700.0
2010-03-17 13:40:00,30.94,30.97,30.93,30.94,136900.0,23.09,23.1124,23.0826,23.09,136900.0
2010-03-17 13:50:00,30.94,30.95,30.91,30.93,207800.0,23.09,23.0975,23.0677,23.0826,207800.0
2010-03-17 14:00:00,30.93,30.94,30.92,30.93,96900.0,23.0826,23.09,23.0751,23.0826,96900.0
2010-03-17 14:10:00,30.93,30.95,30.93,30.94,60900.0,23.0826,23.0975,23.0826,23.09,60900.0
2010-03-17 14:20:00,30.94,30.94,30.91,30.92,123100.0,23.09,23.09,23.0677,23.0751,123100.0
2010-03-17 14:30:00,30.91,30.93,30.87,30.87,232300.0,23.0677,23.0826,23.0378,23.0378,232300.0
2010-03-17 14:40:00,30.87,30.89,30.86,30.87,172900.0,23.0378,23.0527,23.0303,23.0378,172900.0
2010-03-17 14:50:00,30.87,30.87,30.79,30.79,667800.0,23.0378,23.0378,22.9781,22.9781,667800.0
2010-03-17 15:00:00,30.79,30.85,30.79,30.83,471900.0,22.9781,23.0229,22.9781,23.008,471900.0
2010-03-17 15:10:00,30.84,30.86,30.77,30.77,612500.0,23.0154,23.0303,22.9632,22.9632,612500.0
2010-03-17 15:20:00,30.77,30.78,30.74,30.78,615200.0,22.9632,22.9706,22.9408,22.9706,615200.0
2010-03-17 15:30:00,30.78,30.8,30.75,30.79,444800.0,22.9706,22.9856,22.9483,22.9781,444800.0
2010-03-17 15:40:00,30.78,30.82,30.75,30.81,347800.0,22.9706,23.0005,22.9483,22.993,347800.0
2010-03-17 15:50:00,30.81,30.83,30.79,30.83,887100.0,22.993,23.008,22.9781,23.008,887100.0
2010-03-18 09:30:00,30.87,30.87,30.75,30.83,274800.0,23.0378,23.0378,22.9483,23.008,274800.0
2010-03-18 09:40:00,30.82,30.88,30.8,30.88,276700.0,23.0005,23.0453,22.9856,23.0453,276700.0
2010-03-18 09:50:00,30.88,30.93,30.86,30.91,713800.0,23.0453,23.0826,23.0303,23.0677,713800.0
2010-03-18 10:00:00,30.92,30.96,30.9,30.91,209300.0,23.0751,23.105,23.0602,23.0677,209300.0
2010-03-18 10:10:00,30.91,30.93,30.89,30.92,114300.0,23.0677,23.0826,23.0527,23.0751,114300.0
2010-03-18 10:20:00,30.93,30.97,30.92,30.93,908000.0,23.0826,23.1124,23.0751,23.0826,908000.0
2010-03-18 10:30:00,30.94,30.96,30.9,30.91,249700.0,23.09,23.105,23.0602,23.0677,249700.0
2010-03-18 10:40:00,30.92,30.93,30.88,30.91,239700.0,23.0751,23.0826,23.0453,23.0677,239700.0
2010-03-18 10:50:00,30.91,30.94,30.9,30.94,136900.0,23.0677,23.09,23.0602,23.09,136900.0
2010-03-18 11:00:00,30.94,30.95,30.92,30.94,205200.0,23.09,23.0975,23.0751,23.09,205200.0
2010-03-18 11:10:00,30.94,30.97,30.92,30.95,380700.0,23.09,23.1124,23.0751,23.0975,380700.0
2010-03-18 11:20:00,30.95,30.96,30.94,30.95,115800.0,23.0975,23.105,23.09,23.0975,115800.0
2010-03-18 11:30:00,30.96,30.97,30.8,30.92,179900.0,23.105,23.1124,22.9856,23.0751,179900.0
2010-03-18 11:40:00,30.9,30.9,30.82,30.85,353800.0,23.0602,23.0602,23.0005,23.0229,353800.0
2010-03-18 11:50:00,30.85,30.86,30.84,30.84,75700.0,23.0229,23.0303,23.0154,23.0154,75700.0
2010-03-18 12:00:00,30.84,30.85,30.81,30.84,251000.0,23.0154,23.0229,22.993,23.0154,251000.0
2010-03-18 12:10:00,30.85,30.87,30.83,30.87,184700.0,23.0229,23.0378,23.008,23.0378,184700.0
2010-03-18 12:20:00,30.86,30.87,30.82,30.84,105500.0,23.0303,23.0378,23.0005,23.0154,105500.0
2010-03-18 12:30:00,30.85,30.85,30.82,30.83,40700.0,23.0229,23.0229,23.0005,23.008,40700.0
2010-03-18 12:40:00,30.83,30.85,30.81,30.85,118400.0,23.008,23.0229,22.993,23.0229,118400.0
2010-03-18 12:50:00,30.85,30.85,30.83,30.84,103100.0,23.0229,23.0229,23.008,23.0154,103100.0
2010-03-18 13:00:00,30.85,30.91,30.85,30.89,83800.0,23.0229,23.0677,23.0229,23.0527,83800.0
2010-03-18 13:10:00,30.9,30.92,30.89,30.89,278600.0,23.0602,23.0751,23.0527,23.0527,278600.0
2010-03-18 13:20:00,30.9,30.91,30.89,30.9,51500.0,23.0602,23.0677,23.0527,23.0602,51500.0
2010-03-18 13:30:00,30.9,30.94,30.89,30.93,96900.0,23.0602,23.09,23.0527,23.0826,96900.0
2010-03-18 13:40:00,30.94,30.95,30.93,30.93,112500.0,23.09,23.0975,23.0826,23.0826,112500.0
2010-03-18 13:50:00,30.94,30.94,30.91,30.94,254900.0,23.09,23.09,23.0677,23.09,254900.0
2010-03-18 14:00:00,30.94,30.96,30.93,30.95,227100.0,23.09,23.105,23.0826,23.0975,227100.0
2010-03-18 14:10:00,30.95,30.96,30.94,30.94,108700.0,23.0975,23.105,23.09,23.09,108700.0
2010-03-18 14:20:00,30.95,30.98,30.94,30.98,117000.0,23.0975,23.1199,23.09,23.1199,117000.0
2010-03-18 14:30:00,30.98,31.02,30.97,30.98,208100.0,23.1199,23.1498,23.1124,23.1199,208100.0
2010-03-18 14:40:00,30.99,31.0,30.96,30.97,183100.0,23.1274,23.1348,23.105,23.1124,183100.0
2010-03-18 14:50:00,30.96,30.99,30.94,30.99,206000.0,23.105,23.1274,23.09,23.1274,206000.0
2010-03-18 15:00:00,30.98,31.01,30.97,31.0,105500.0,23.1199,23.1423,23.1124,23.1348,105500.0
2010-03-18 15:10:00,31.0,31.01,30.97,31.0,119900.0,23.1348,23.1423,23.1124,23.1348,119900.0
2010-03-18 15:20:00,31.0,31.03,30.98,31.02,258400.0,23.1348,23.1572,23.1199,23.1498,258400.0
2010-03-18 15:30:00,31.02,31.04,31.0,31.02,243800.0,23.1498,23.1647,23.1348,23.1498,243800.0
2010-03-18 15:40:00,31.03,31.05,31.0,31.03,526700.0,23.1572,23.1721,23.1348,23.1572,526700.0
2010-03-18 15:50:00,31.03,31.05,31.01,31.02,960000.0,23.1572,23.1721,23.1423,23.1498,960000.0
2010-03-19 09:30:00,31.09,31.12,31.03,31.08,474100.0,23.2821,23.3046,23.2372,23.2746,474100.0
2010-03-19 09:40:00,31.08,31.08,30.95,31.02,217300.0,23.2746,23.2746,23.1773,23.2297,217300.0
2010-03-19 09:50:00,31.02,31.05,31.0,31.03,101100.0,23.2297,23.2521,23.2147,23.2372,101100.0
2010-03-19 10:00:00,31.04,31.04,30.98,31.01,311300.0,23.2447,23.2447,23.1997,23.2222,311300.0
2010-03-19 10:10:00,31.01,31.03,30.96,31.01,165600.0,23.2222,23.2372,23.1848,23.2222,165600.0
2010-03-19 10:20:00,31.01,31.01,30.93,30.96,265100.0,23.2222,23.2222,23.1623,23.1848,265100.0
2010-03-19 10:30:00,30.97,30.97,30.9,30.94,192100.0,23.1922,23.1922,23.1398,23.1698,192100.0
2010-03-19 10:40:00,30.93,30.97,30.92,30.95,120800.0,23.1623,23.1922,23.1548,23.1773,120800.0
2010-03-19 10:50:00,30.95,30.95,30.9,30.91,194800.0,23.1773,23.1773,23.1398,23.1473,194800.0
2010-03-19 11:00:00,30.9,30.91,30.87,30.88,311300.0,23.1398,23.1473,23.1174,23.1248,311300.0
2010-03-19 11:10:00,30.89,30.89,30.79,30.81,251000.0,23.1323,23.1323,23.0574,23.0724,251000.0
2010-03-19 11:20:00,30.81,30.86,30.81,30.84,251200.0,23.0724,23.1099,23.0724,23.0949,251200.0
2010-03-19 11:30:00,30.83,30.83,30.79,30.8,146700.0,23.0874,23.0874,23.0574,23.0649,146700.0
2010-03-19 11:40:00,30.8,30.84,30.8,30.83,115300.0,23.0649,23.0949,23.0649,23.0874,115300.0
2010-03-19 11:50:00,30.84,30.85,30.82,30.83,111400.0,23.0949,23.1024,23.0799,23.0874,111400.0
2010-03-19 12:00:00,30.83,30.83,30.8,30.82,153000.0,23.0874,23.0874,23.0649,23.0799,153000.0
2010-03-19 12:10:00,30.82,30.83,30.76,30.77,197900.0,23.0799,23.0874,23.035,23.0425,197900.0
2010-03-19 12:20:00,30.77,30.81,30.76,30.78,220800.0,23.0425,23.0724,23.035,23.05,220800.0
2010-03-19 12:30:00,30.77,30.8,30.76,30.78,105000.0,23.0425,23.0649,23.035,23.05,105000.0
2010-03-19 12:40:00,30.78,30.8,30.78,30.79,112800.0,23.05,23.0649,23.05,23.0574,112800.0
2010-03-19 12:50:00,30.79,30.79,30.76,30.77,99100.0,23.0574,23.0574,23.035,23.0425,99100.0
2010-03-19 13:00:00,30.77,30.8,30.77,30.79,70400.0,23.0425,23.0649,23.0425,23.0574,70400.0
2010-03-19 13:10:00,30.79,30.79,30.78,30.78,67000.0,23.0574,23.0574,23.05,23.05,67000.0
2010-03-19 13:20:00,30.79,30.79,30.75,30.79,151900.0,23.0574,23.0574,23.0275,23.0574,151900.0
2010-03-19 13:30:00,30.78,30.78,30.74,30.75,100200.0,23.05,23.05,23.02,23.0275,100200.0
2010-03-19 13:40:00,30.75,30.77,30.73,30.77,70400.0,23.0275,23.0425,23.0125,23.0425,70400.0
2010-03-19 13:50:00,30.77,30.79,30.76,30.78,52600.0,23.0425,23.0574,23.035,23.05,52600.0
2010-03-19 14:00:00,30.78,30.82,30.77,30.81,130800.0,23.05,23.0799,23.0425,23.0724,130800.0
2010-03-19 14:10:00,30.8,30.81,30.77,30.79,136700.0,23.0649,23.0724,23.0425,23.0574,136700.0
2010-03-19 14:20:00,30.8,30.85,30.8,30.83,166400.0,23.0649,23.1024,23.0649,23.0874,166400.0
2010-03-19 14:30:00,30.83,30.84,30.8,30.81,130900.0,23.0874,23.0949,23.0649,23.0724,130900.0
2010-03-19 14:40:00,30.81,30.81,30.78,30.81,174400.0,23.0724,23.0724,23.05,23.0724,174400.0
2010-03-19 14:50:00,30.81,30.81,30.76,30.76,158100.0,23.0724,23.0724,23.035,23.035,158100.0
2010-03-19 15:00:00,30.76,30.81,30.75,30.79,274500.0,23.035,23.0724,23.0275,23.0574,274500.0
2010-03-19 15:10:00,30.79,30.8,30.78,30.8,145500.0,23.0574,23.0649,23.05,23.0649,145500.0
2010-03-19 15:20:00,30.8,30.81,30.78,30.79,225000.0,23.0649,23.0724,23.05,23.0574,225000.0
2010-03-19 15:30:00,30.79,30.8,30.7,30.71,515300.0,23.0574,23.0649,22.99,22.9975,515300.0
2010-03-19 15:40:00,30.71,30.79,30.69,30.77,553700.0,22.9975,23.0574,22.9826,23.0425,553700.0
2010-03-19 15:50:00,30.78,30.8,30.75,30.79,1168300.0,23.05,23.0649,23.0275,23.0574,1168300.0
2010-03-22 09:30:00,30.58,30.67,30.56,30.65,379000.0,22.9002,22.9676,22.8852,22.9526,379000.0
2010-03-22 09:40:00,30.64,30.78,30.62,30.74,343700.0,22.9451,23.05,22.9301,23.02,343700.0
2010-03-22 09:50:00,30.74,30.81,30.74,30.79,540800.0,23.02,23.0724,23.02,23.0574,540800.0
2010-03-22 10:00:00,30.79,30.8,30.72,30.73,318900.0,23.0574,23.0649,23.005,23.0125,318900.0
2010-03-22 10:10:00,30.74,30.75,30.69,30.71,143000.0,23.02,23.0275,22.9826,22.9975,143000.0
2010-03-22 10:20:00,30.7,30.87,30.7,30.85,557300.0,22.99,23.1174,22.99,23.1024,557300.0
2010-03-22 10:30:00,30.85,30.88,30.83,30.85,86400.0,23.1024,23.1248,23.0874,23.1024,86400.0
2010-03-22 10:40:00,30.85,30.87,30.83,30.85,208800.0,23.1024,23.1174,23.0874,23.1024,208800.0
2010-03-22 10:50:00,30.86,30.91,30.86,30.88,216300.0,23.1099,23.1473,23.1099,23.1248,216300.0
2010-03-22 11:00:00,30.88,30.91,30.87,30.89,165100.0,23.1248,23.1473,23.1174,23.1323,165100.0
2010-03-22 11:10:00,30.89,30.9,30.85,30.85,83500.0,23.1323,23.1398,23.1024,23.1024,83500.0
2010-03-22 11:20:00,30.86,30.88,30.85,30.86,78600.0,23.1099,23.1248,23.1024,23.1099,78600.0
2010-03-22 11:30:00,30.85,30.85,30.81,30.83,209300.0,23.1024,23.1024,23.0724,23.0874,209300.0
2010-03-22 11:40:00,30.84,30.88,30.83,30.87,67600.0,23.0949,23.1248,23.0874,23.1174,67600.0
2010-03-22 11:50:00,30.87,30.88,30.85,30.86,108900.0,23.1174,23.1248,23.1024,23.1099,108900.0
2010-03-22 12:00:00,30.86,30.86,30.83,30.85,113100.0,23.1099,23.1099,23.0874,23.1024,113100.0
2010-03-22 12:10:00,30.85,30.88,30.83,30.84,63500.0,23.1024,23.1248,23.0874,23.0949,63500.0
2010-03-22 12:20:00,30.84,30.88,30.84,30.88,28800.0,23.0949,23.1248,23.0949,23.1248,28800.0
2010-03-22 12:30:00,30.89,30.92,30.88,30.88,152100.0,23.1323,23.1548,23.1248,23.1248,152100.0
2010-03-22 12:40:00,30.89,30.9,30.87,30.87,29100.0,23.1323,23.1398,23.1174,23.1174,29100.0
2010-03-22 12:50:00,30.87,30.89,30.86,30.89,60800.0,23.1174,23.1323,23.1099,23.1323,60800.0
2010-03-22 13:00:00,30.89,30.95,30.89,30.93,212600.0,23.1323,23.1773,23.1323,23.1623,212600.0
2010-03-22 13:10:00,30.94,30.94,30.92,30.93,44900.0,23.1698,23.1698,23.1548,23.1623,44900.0
2010-03-22 13:20:00,30.93,30.93,30.89,30.89,30700.0,23.1623,23.1623,23.1323,23.1323,30700.0
2010-03-22 13:30:00,30.89,30.92,30.89,30.9,64800.0,23.1323,23.1548,23.1323,23.1398,64800.0
2010-03-22 13:40:00,30.9,30.93,30.9,30.93,84900.0,23.1398,23.1623,23.1398,23.1623,84900.0
2010-03-22 13:50:00,30.94,30.95,30.91,30.91,54500.0,23.1698,23.1773,23.1473,23.1473,54500.0
2010-03-22 14:00:00,30.91,30.92,30.89,30.9,56700.0,23.1473,23.1548,23.1323,23.1398,56700.0
2010-03-22 14:10:00,30.89,30.91,30.87,30.91,76300.0,23.1323,23.1473,23.1174,23.1473,76300.0
2010-03-22 14:20:00,30.91,30.93,30.89,30.91,150600.0,23.1473,23.1623,23.1323,23.1473,150600.0
2010-03-22 14:30:00,30.92,30.93,30.91,30.93,38100.0,23.1548,23.1623,23.1473,23.1623,38100.0
2010-03-22 14:40:00,30.93,30.94,30.92,30.94,71300.0,23.1623,23.1698,23.1548,23.1698,71300.0
2010-03-22 14:50:00,30.94,30.94,30.89,30.9,73200.0,23.1698,23.1698,23.1323,23.1398,73200.0
2010-03-22 15:00:00,30.9,30.92,30.87,30.89,159600.0,23.1398,23.1548,23.1174,23.1323,159600.0
2010-03-22 15:10:00,30.88,30.93,30.88,30.91,170100.0,23.1248,23.1623,23.1248,23.1473,170100.0
2010-03-22 15:20:00,30.91,30.94,30.91,30.91,67400.0,23.1473,23.1698,23.1473,23.1473,67400.0
2010-03-22 15:30:00,30.91,30.92,30.89,30.91,206200.0,23.1473,23.1548,23.1323,23.1473,206200.0
2010-03-22 15:40:00,30.91,30.93,30.9,30.92,178800.0,23.1473,23.1623,23.1398,23.1548,178800.0
2010-03-22 15:50:00,30.92,30.92,30.89,30.9,585800.0,23.1548,23.1548,23.1323,23.1398,585800.0
2010-03-23 09:30:00,30.98,31.02,30.95,30.97,208300.0,23.1997,23.2297,23.1773,23.1922,208300.0
2010-03-23 09:40:00,30.97,31.04,30.95,31.04,320400.0,23.1922,23.2447,23.1773,23.2447,320400.0
2010-03-23 09:50:00,31.03,31.08,31.01,31.07,229400.0,23.2372,23.2746,23.2222,23.2671,229400.0
2010-03-23 10:00:00,31.07,31.12,31.0,31.07,347300.0,23.2671,23.3046,23.2147,23.2671,347300.0
2010-03-23 10:10:00,31.07,31.12,31.06,31.11,314300.0,23.2671,23.3046,23.2596,23.2971,314300.0
2010-03-23 10:20:00,31.11,31.14,31.09,31.12,262300.0,23.2971,23.3195,23.2821,23.3046,262300.0
2010-03-23 10:30:00,31.11,31.14,31.09,31.1,281400.0,23.2971,23.3195,23.2821,23.2896,281400.0
2010-03-23 10:40:00,31.11,31.11,31.03,31.03,181300.0,23.2971,23.2971,23.2372,23.2372,181300.0
2010-03-23 10:50:00,31.04,31.08,30.96,30.97,338300.0,23.2447,23.2746,23.1848,23.1922,338300.0
2010-03-23 11:00:00,30.97,30.97,30.91,30.94,417900.0,23.1922,23.1922,23.1473,23.1698,417900.0
2010-03-23 11:10:00,30.94,30.98,30.93,30.98,213600.0,23.1698,23.1997,23.1623,23.1997,213600.0
2010-03-23 11:20:00,30.98,31.0,30.96,31.0,334300.0,23.1997,23.2147,23.1848,23.2147,334300.0
2010-03-23 11:30:00,31.01,31.03,30.98,30.99,307700.0,23.2222,23.2372,23.1997,23.2072,307700.0
2010-03-23 11:40:00,30.99,31.05,30.96,31.02,423100.0,23.2072,23.2521,23.1848,23.2297,423100.0
2010-03-23 11:50:00,31.02,31.07,31.01,31.06,181000.0,23.2297,23.2671,23.2222,23.2596,181000.0
2010-03-23 12:00:00,31.06,31.1,31.05,31.07,142300.0,23.2596,23.2896,23.2521,23.2671,142300.0
2010-03-23 12:10:00,31.07,31.09,31.04,31.05,247200.0,23.2671,23.2821,23.2447,23.2521,247200.0
2010-03-23 12:20:00,31.05,31.07,31.05,31.07,163300.0,23.2521,23.2671,23.2521,23.2671,163300.0
2010-03-23 12:30:00,31.07,31.07,31.01,31.02,184300.0,23.2671,23.2671,23.2222,23.2297,184300.0
2010-03-23 12:40:00,31.03,31.04,31.02,31.03,37300.0,23.2372,23.2447,23.2297,23.2372,37300.0
2010-03-23 12:50:00,31.02,31.06,31.02,31.04,74400.0,23.2297,23.2596,23.2297,23.2447,74400.0
2010-03-23 13:00:00,31.04,31.09,31.04,31.07,109200.0,23.2447,23.2821,23.2447,23.2671,109200.0
2010-03-23 13:10:00,31.07,31.07,31.04,31.05,66300.0,23.2671,23.2671,23.2447,23.2521,66300.0
2010-03-23 13:20:00,31.05,31.1,31.05,31.08,72800.0,23.2521,23.2896,23.2521,23.2746,72800.0
2010-03-23 13:30:00,31.08,31.08,31.05,31.06,55200.0,23.2746,23.2746,23.2521,23.2596,55200.0
2010-03-23 13:40:00,31.07,31.07,31.02,31.02,105200.0,23.2671,23.2671,23.2297,23.2297,105200.0
2010-03-23 13:50:00,31.02,31.05,31.01,31.01,103000.0,23.2297,23.2521,23.2222,23.2222,103000.0
2010-03-23 14:00:00,31.02,31.05,31.01,31.05,28700.0,23.2297,23.2521,23.2222,23.2521,28700.0
2010-03-23 14:10:00,31.05,31.07,31.04,31.05,52900.0,23.2521,23.2671,23.2447,23.2521,52900.0
2010-03-23 14:20:00,31.05,31.09,31.05,31.09,56300.0,23.2521,23.2821,23.2521,23.2821,56300.0
2010-03-23 14:30:00,31.09,31.11,31.06,31.08,345800.0,23.2821,23.2971,23.2596,23.2746,345800.0
2010-03-23 14:40:00,31.08,31.12,31.08,31.09,87300.0,23.2746,23.3046,23.2746,23.2821,87300.0
2010-03-23 14:50:00,31.1,31.12,31.08,31.11,85500.0,23.2896,23.3046,23.2746,23.2971,85500.0
2010-03-23 15:00:00,31.11,31.17,31.1,31.16,177800.0,23.2971,23.342,23.2896,23.3345,177800.0
2010-03-23 15:10:00,31.15,31.2,31.14,31.2,426900.0,23.327,23.3645,23.3195,23.3645,426900.0
2010-03-23 15:20:00,31.2,31.24,31.19,31.24,251300.0,23.3645,23.3944,23.357,23.3944,251300.0
2010-03-23 15:30:00,31.24,31.25,31.21,31.24,322900.0,23.3944,23.4019,23.372,23.3944,322900.0
2010-03-23 15:40:00,31.24,31.25,31.22,31.24,242200.0,23.3944,23.4019,23.3795,23.3944,242200.0
2010-03-23 15:50:00,31.24,31.25,31.22,31.24,889600.0,23.3944,23.4019,23.3795,23.3944,889600.0
2010-03-24 09:30:00,31.14,31.2,31.13,31.16,237000.0,23.3195,23.3645,23.3121,23.3345,237000.0
2010-03-24 09:40:00,31.17,31.21,31.16,31.19,293200.0,23.342,23.372,23.3345,23.357,293200.0
2010-03-24 09:50:00,31.19,31.2,31.12,31.15,805600.0,23.357,23.3645,23.3046,23.327,805600.0
2010-03-24 10:00:00,31.14,31.22,31.08,31.22,690400.0,23.3195,23.3795,23.2746,23.3795,690400.0
2010-03-24 10:10:00,31.22,31.27,31.21,31.25,337700.0,23.3795,23.4169,23.372,23.4019,337700.0
2010-03-24 10:20:00,31.25,31.26,31.18,31.2,164800.0,23.4019,23.4094,23.3495,23.3645,164800.0
2010-03-24 10:30:00,31.19,31.25,31.17,31.2,162300.0,23.357,23.4019,23.342,23.3645,162300.0
2010-03-24 10:40:00,31.2,31.22,31.17,31.21,162700.0,23.3645,23.3795,23.342,23.372,162700.0
2010-03-24 10:50:00,31.21,31.21,31.17,31.17,105400.0,23.372,23.372,23.342,23.342,105400.0
2010-03-24 11:00:00,31.17,31.2,31.14,31.15,320800.0,23.342,23.3645,23.3195,23.327,320800.0
2010-03-24 11:10:00,31.15,31.15,31.02,31.05,335700.0,23.327,23.327,23.2297,23.2521,335700.0
2010-03-24 11:20:00,31.05,31.1,31.03,31.08,507300.0,23.2521,23.2896,23.2372,23.2746,507300.0
2010-03-24 11:30:00,31.08,31.1,31.06,31.08,108700.0,23.2746,23.2896,23.2596,23.2746,108700.0
2010-03-24 11:40:00,31.09,31.12,31.08,31.09,52300.0,23.2821,23.3046,23.2746,23.2821,52300.0
2010-03-24 11:50:00,31.1,31.16,31.1,31.16,100900.0,23.2896,23.3345,23.2896,23.3345,100900.0
2010-03-24 12:00:00,31.15,31.19,31.15,31.17,127700.0,23.327,23.357,23.327,23.342,127700.0
2010-03-24 12:10:00,31.17,31.18,31.15,31.16,134300.0,23.342,23.3495,23.327,23.3345,134300.0
2010-03-24 12:20:00,31.16,31.18,31.15,31.18,70700.0,23.3345,23.3495,23.327,23.3495,70700.0
2010-03-24 12:30:00,31.18,31.22,31.17,31.21,145600.0,23.3495,23.3795,23.342,23.372,145600.0
2010-03-24 12:40:00,31.2,31.24,31.2,31.23,77300.0,23.3645,23.3944,23.3645,23.3869,77300.0
2010-03-24 12:50:00,31.23,31.23,31.17,31.18,61000.0,23.3869,23.3869,23.342,23.3495,61000.0
2010-03-24 13:00:00,31.18,31.18,31.08,31.12,165000.0,23.3495,23.3495,23.2746,23.3046,165000.0
2010-03-24 13:10:00,31.13,31.15,31.06,31.07,142800.0,23.3121,23.327,23.2596,23.2671,142800.0
2010-03-24 13:20:00,31.06,31.1,31.06,31.1,57800.0,23.2596,23.2896,23.2596,23.2896,57800.0
2010-03-24 13:30:00,31.1,31.13,31.09,31.11,160200.0,23.2896,23.3121,23.2821,23.2971,160200.0
2010-03-24 13:40:00,31.11,31.12,31.02,31.03,133600.0,23.2971,23.3046,23.2297,23.2372,133600.0
2010-03-24 13:50:00,31.03,31.09,31.03,31.09,104000.0,23.2372,23.2821,23.2372,23.2821,104000.0
2010-03-24 14:00:00,31.08,31.1,31.05,31.07,95000.0,23.2746,23.2896,23.2521,23.2671,95000.0
2010-03-24 14:10:00,31.07,31.11,31.07,31.09,105200.0,23.2671,23.2971,23.2671,23.2821,105200.0
2010-03-24 14:20:00,31.09,31.11,31.07,31.07,52600.0,23.2821,23.2971,23.2671,23.2671,52600.0
2010-03-24 14:30:00,31.06,31.07,31.04,31.05,128200.0,23.2596,23.2671,23.2447,23.2521,128200.0
2010-03-24 14:40:00,31.05,31.09,31.04,31.06,208400.0,23.2521,23.2821,23.2447,23.2596,208400.0
2010-03-24 14:50:00,31.06,31.06,31.01,31.02,382900.0,23.2596,23.2596,23.2222,23.2297,382900.0
2010-03-24 15:00:00,31.01,31.05,31.0,31.04,180600.0,23.2222,23.2521,23.2147,23.2447,180600.0
2010-03-24 15:10:00,31.04,31.05,30.97,31.02,209300.0,23.2447,23.2521,23.1922,23.2297,209300.0
2010-03-24 15:20:00,31.04,31.08,31.03,31.04,130200.0,23.2447,23.2746,23.2372,23.2447,130200.0
2010-03-24 15:30:00,31.05,31.12,31.03,31.09,264600.0,23.2521,23.3046,23.2372,23.2821,264600.0
2010-03-24 15:40:00,31.09,31.1,31.05,31.05,317100.0,23.2821,23.2896,23.2521,23.2521,317100.0
2010-03-24 15:50:00,31.05,31.06,31.03,31.05,372000.0,23.2521,23.2596,23.2372,23.2521,372000.0
2010-03-25 09:30:00,31.32,31.33,31.25,31.3,294000.0,23.4543,23.4618,23.4019,23.4394,294000.0
2010-03-25 09:40:00,31.29,31.33,31.23,31.23,1046200.0,23.4319,23.4618,23.3869,23.3869,1046200.0
2010-03-25 09:50:00,31.23,31.28,31.21,31.26,615200.0,23.3869,23.4244,23.372,23.4094,615200.0
2010-03-25 10:00:00,31.25,31.29,31.17,31.2,129900.0,23.4019,23.4319,23.342,23.3645,129900.0
2010-03-25 10:10:00,31.21,31.24,31.2,31.24,289200.0,23.372,23.3944,23.3645,23.3944,289200.0
2010-03-25 10:20:00,31.24,31.29,31.21,31.22,454600.0,23.3944,23.4319,23.372,23.3795,454600.0
2010-03-25 10:30:00,31.22,31.22,31.17,31.21,114600.0,23.3795,23.3795,23.342,23.372,114600.0
2010-03-25 10:40:00,31.2,31.21,31.16,31.2,127400.0,23.3645,23.372,23.3345,23.3645,127400.0
2010-03-25 10:50:00,31.21,31.22,31.18,31.21,63800.0,23.372,23.3795,23.3495,23.372,63800.0
2010-03-25 11:00:00,31.21,31.26,31.2,31.26,180400.0,23.372,23.4094,23.3645,23.4094,180400.0
2010-03-25 11:10:00,31.26,31.35,31.25,31.33,344900.0,23.4094,23.4768,23.4019,23.4618,344900.0
2010-03-25 11:20:00,31.33,31.36,31.33,31.35,127800.0,23.4618,23.4843,23.4618,23.4768,127800.0
2010-03-25 11:30:00,31.36,31.38,31.35,31.36,173800.0,23.4843,23.4993,23.4768,23.4843,173800.0
2010-03-25 11:40:00,31.36,31.38,31.36,31.37,91900.0,23.4843,23.4993,23.4843,23.4918,91900.0
2010-03-25 11:50:00,31.36,31.37,31.35,31.37,42000.0,23.4843,23.4918,23.4768,23.4918,42000.0
2010-03-25 12:00:00,31.36,31.38,31.33,31.37,104500.0,23.4843,23.4993,23.4618,23.4918,104500.0
2010-03-25 12:10:00,31.37,31.37,31.32,31.33,109400.0,23.4918,23.4918,23.4543,23.4618,109400.0
2010-03-25 12:20:00,31.33,31.34,31.32,31.34,105500.0,23.4618,23.4693,23.4543,23.4693,105500.0
2010-03-25 12:30:00,31.34,31.36,31.34,31.36,56800.0,23.4693,23.4843,23.4693,23.4843,56800.0
2010-03-25 12:40:00,31.36,31.4,31.35,31.39,74800.0,23.4843,23.5143,23.4768,23.5068,74800.0
2010-03-25 12:50:00,31.39,31.4,31.38,31.39,62100.0,23.5068,23.5143,23.4993,23.5068,62100.0
2010-03-25 13:00:00,31.39,31.4,31.36,31.4,132900.0,23.5068,23.5143,23.4843,23.5143,132900.0
2010-03-25 13:10:00,31.4,31.41,31.38,31.41,33800.0,23.5143,23.5217,23.4993,23.5217,33800.0
2010-03-25 13:20:00,31.41,31.42,31.39,31.39,108100.0,23.5217,23.5292,23.5068,23.5068,108100.0
2010-03-25 13:30:00,31.39,31.39,31.35,31.36,168200.0,23.5068,23.5068,23.4768,23.4843,168200.0
2010-03-25 13:40:00,31.36,31.36,31.3,31.31,101300.0,23.4843,23.4843,23.4394,23.4469,101300.0
2010-03-25 13:50:00,31.31,31.32,31.22,31.26,723900.0,23.4469,23.4543,23.3795,23.4094,723900.0
2010-03-25 14:00:00,31.26,31.3,31.24,31.29,211300.0,23.4094,23.4394,23.3944,23.4319,211300.0
2010-03-25 14:10:00,31.28,31.31,31.25,31.29,93800.0,23.4244,23.4469,23.4019,23.4319,93800.0
2010-03-25 14:20:00,31.29,31.3,31.18,31.2,256800.0,23.4319,23.4394,23.3495,23.3645,256800.0
2010-03-25 14:30:00,31.19,31.23,31.18,31.21,458300.0,23.357,23.3869,23.3495,23.372,458300.0
2010-03-25 14:40:00,31.21,31.23,31.17,31.17,122500.0,23.372,23.3869,23.342,23.342,122500.0
2010-03-25 14:50:00,31.16,31.21,31.13,31.2,403000.0,23.3345,23.372,23.3121,23.3645,403000.0
2010-03-25 15:00:00,31.2,31.28,31.2,31.26,190800.0,23.3645,23.4244,23.3645,23.4094,190800.0
2010-03-25 15:10:00,31.26,31.26,31.21,31.22,188700.0,23.4094,23.4094,23.372,23.3795,188700.0
2010-03-25 15:20:00,31.22,31.24,31.18,31.18,132300.0,23.3795,23.3944,23.3495,23.3495,132300.0
2010-03-25 15:30:00,31.19,31.19,31.07,31.07,478700.0,23.357,23.357,23.2671,23.2671,478700.0
2010-03-25 15:40:00,31.07,31.1,30.99,31.0,439200.0,23.2671,23.2896,23.2072,23.2147,439200.0
2010-03-25 15:50:00,30.99,31.05,30.95,30.99,1068400.0,23.2072,23.2521,23.1773,23.2072,1068400.0
2010-03-26 09:30:00,31.11,31.13,31.04,31.09,465000.0,23.2971,23.3121,23.2447,23.2821,465000.0
2010-03-26 09:40:00,31.09,31.1,31.02,31.07,720900.0,23.2821,23.2896,23.2297,23.2671,720900.0
2010-03-26 09:50:00,31.08,31.17,31.08,31.11,798900.0,23.2746,23.342,23.2746,23.2971,798900.0
2010-03-26 10:00:00,31.12,31.21,31.12,31.2,261500.0,23.3046,23.372,23.3046,23.3645,261500.0
2010-03-26 10:10:00,31.2,31.22,31.17,31.21,486800.0,23.3645,23.3795,23.342,23.372,486800.0
2010-03-26 10:20:00,31.21,31.25,31.2,31.24,298100.0,23.372,23.4019,23.3645,23.3944,298100.0
2010-03-26 10:30:00,31.25,31.28,31.22,31.24,310200.0,23.4019,23.4244,23.3795,23.3944,310200.0
2010-03-26 10:40:00,31.24,31.25,31.2,31.23,261000.0,23.3944,23.4019,23.3645,23.3869,261000.0
2010-03-26 10:50:00,31.23,31.27,31.16,31.18,193300.0,23.3869,23.4169,23.3345,23.3495,193300.0
2010-03-26 11:00:00,31.18,31.21,31.18,31.19,90000.0,23.3495,23.372,23.3495,23.357,90000.0
2010-03-26 11:10:00,31.19,31.23,31.17,31.21,102500.0,23.357,23.3869,23.342,23.372,102500.0
2010-03-26 11:20:00,31.21,31.24,31.2,31.21,118100.0,23.372,23.3944,23.3645,23.372,118100.0
2010-03-26 11:30:00,31.22,31.24,31.2,31.22,87000.0,23.3795,23.3944,23.3645,23.3795,87000.0
2010-03-26 11:40:00,31.21,31.22,31.18,31.2,79200.0,23.372,23.3795,23.3495,23.3645,79200.0
2010-03-26 11:50:00,31.2,31.22,31.17,31.18,55500.0,23.3645,23.3795,23.342,23.3495,55500.0
2010-03-26 12:00:00,31.19,31.23,31.19,31.22,79700.0,23.357,23.3869,23.357,23.3795,79700.0
2010-03-26 12:10:00,31.22,31.22,31.2,31.21,102800.0,23.3795,23.3795,23.3645,23.372,102800.0
2010-03-26 12:20:00,31.2,31.2,31.06,31.09,631500.0,23.3645,23.3645,23.2596,23.2821,631500.0
2010-03-26 12:30:00,31.08,31.1,31.04,31.07,519800.0,23.2746,23.2896,23.2447,23.2671,519800.0
2010-03-26 12:40:00,31.07,31.09,31.02,31.02,753700.0,23.2671,23.2821,23.2297,23.2297,753700.0
2010-03-26 12:50:00,31.02,31.06,30.98,31.03,330500.0,23.2297,23.2596,23.1997,23.2372,330500.0
2010-03-26 13:00:00,31.02,31.04,30.92,30.92,667900.0,23.2297,23.2447,23.1548,23.1548,667900.0
2010-03-26 13:10:00,30.93,30.99,30.92,30.99,399500.0,23.1623,23.2072,23.1548,23.2072,399500.0
2010-03-26 13:20:00,30.98,31.03,30.98,31.0,129300.0,23.1997,23.2372,23.1997,23.2147,129300.0
2010-03-26 13:30:00,30.99,31.04,30.96,31.03,337800.0,23.2072,23.2447,23.1848,23.2372,337800.0
2010-03-26 13:40:00,31.02,31.07,31.0,31.0,557700.0,23.2297,23.2671,23.2147,23.2147,557700.0
2010-03-26 13:50:00,31.0,31.04,31.0,31.01,516600.0,23.2147,23.2447,23.2147,23.2222,516600.0
2010-03-26 14:00:00,31.01,31.03,30.97,31.03,306700.0,23.2222,23.2372,23.1922,23.2372,306700.0
2010-03-26 14:10:00,31.02,31.07,31.0,31.04,279200.0,23.2297,23.2671,23.2147,23.2447,279200.0
2010-03-26 14:20:00,31.04,31.09,31.01,31.08,182800.0,23.2447,23.2821,23.2222,23.2746,182800.0
2010-03-26 14:30:00,31.08,31.12,31.08,31.11,294600.0,23.2746,23.3046,23.2746,23.2971,294600.0
2010-03-26 14:40:00,31.12,31.12,31.04,31.05,179500.0,23.3046,23.3046,23.2447,23.2521,179500.0
2010-03-26 14:50:00,31.05,31.07,31.02,31.03,327800.0,23.2521,23.2671,23.2297,23.2372,327800.0
2010-03-26 15:00:00,31.03,31.05,31.0,31.01,193800.0,23.2372,23.2521,23.2147,23.2222,193800.0
2010-03-26 15:10:00,31.01,31.05,30.99,31.05,123500.0,23.2222,23.2521,23.2072,23.2521,123500.0
2010-03-26 15:20:00,31.05,31.05,30.99,31.04,223600.0,23.2521,23.2521,23.2072,23.2447,223600.0
2010-03-26 15:30:00,31.04,31.06,31.01,31.05,303500.0,23.2447,23.2596,23.2222,23.2521,303500.0
2010-03-26 15:40:00,31.06,31.08,31.03,31.07,481700.0,23.2596,23.2746,23.2372,23.2671,481700.0
2010-03-26 15:50:00,31.07,31.09,31.06,31.08,602600.0,23.2671,23.2821,23.2596,23.2746,602600.0
2010-03-29 09:30:00,31.28,31.29,31.2,31.28,450800.0,23.4244,23.4319,23.3645,23.4244,450800.0
2010-03-29 09:40:00,31.29,31.33,31.26,31.28,348300.0,23.4319,23.4618,23.4094,23.4244,348300.0
2010-03-29 09:50:00,31.28,31.32,31.24,31.24,280200.0,23.4244,23.4543,23.3944,23.3944,280200.0
2010-03-29 10:00:00,31.24,31.25,31.21,31.24,581500.0,23.3944,23.4019,23.372,23.3944,581500.0
2010-03-29 10:10:00,31.24,31.26,31.22,31.22,143200.0,23.3944,23.4094,23.3795,23.3795,143200.0
2010-03-29 10:20:00,31.22,31.24,31.19,31.23,357600.0,23.3795,23.3944,23.357,23.3869,357600.0
2010-03-29 10:30:00,31.23,31.27,31.19,31.25,411100.0,23.3869,23.4169,23.357,23.4019,411100.0
2010-03-29 10:40:00,31.26,31.31,31.26,31.3,193500.0,23.4094,23.4469,23.4094,23.4394,193500.0
2010-03-29 10:50:00,31.3,31.31,31.26,31.3,275800.0,23.4394,23.4469,23.4094,23.4394,275800.0
2010-03-29 11:00:00,31.31,31.35,31.3,31.35,228900.0,23.4469,23.4768,23.4394,23.4768,228900.0
2010-03-29 11:10:00,31.35,31.4,31.35,31.37,1351600.0,23.4768,23.5143,23.4768,23.4918,1351600.0
2010-03-29 11:20:00,31.37,31.41,31.35,31.39,2281200.0,23.4918,23.5217,23.4768,23.5068,2281200.0
2010-03-29 11:30:00,31.39,31.4,31.36,31.37,484900.0,23.5068,23.5143,23.4843,23.4918,484900.0
2010-03-29 11:40:00,31.36,31.38,31.35,31.35,85500.0,23.4843,23.4993,23.4768,23.4768,85500.0
2010-03-29 11:50:00,31.35,31.35,31.32,31.34,160900.0,23.4768,23.4768,23.4543,23.4693,160900.0
2010-03-29 12:00:00,31.35,31.36,31.32,31.34,734500.0,23.4768,23.4843,23.4543,23.4693,734500.0
2010-03-29 12:10:00,31.33,31.36,31.33,31.34,359800.0,23.4618,23.4843,23.4618,23.4693,359800.0
2010-03-29 12:20:00,31.34,31.34,31.31,31.33,245100.0,23.4693,23.4693,23.4469,23.4618,245100.0
2010-03-29 12:30:00,31.34,31.36,31.32,31.32,154600.0,23.4693,23.4843,23.4543,23.4543,154600.0
2010-03-29 12:40:00,31.32,31.35,31.31,31.34,103400.0,23.4543,23.4768,23.4469,23.4693,103400.0
2010-03-29 12:50:00,31.34,31.34,31.3,31.31,77400.0,23.4693,23.4693,23.4394,23.4469,77400.0
2010-03-29 13:00:00,31.31,31.33,31.31,31.31,58300.0,23.4469,23.4618,23.4469,23.4469,58300.0
2010-03-29 13:10:00,31.31,31.35,31.31,31.33,144300.0,23.4469,23.4768,23.4469,23.4618,144300.0
2010-03-29 13:20:00,31.33,31.35,31.33,31.35,183500.0,23.4618,23.4768,23.4618,23.4768,183500.0
2010-03-29 13:30:00,31.35,31.35,31.31,31.33,292100.0,23.4768,23.4768,23.4469,23.4618,292100.0
2010-03-29 13:40:00,31.33,31.33,31.3,31.33,420000.0,23.4618,23.4618,23.4394,23.4618,420000.0
2010-03-29 13:50:00,31.33,31.34,31.32,31.33,116600.0,23.4618,23.4693,23.4543,23.4618,116600.0
2010-03-29 14:00:00,31.32,31.34,31.32,31.34,603100.0,23.4543,23.4693,23.4543,23.4693,603100.0
2010-03-29 14:10:00,31.33,31.38,31.32,31.35,2998300.0,23.4618,23.4993,23.4543,23.4768,2998300.0
2010-03-29 14:20:00,31.36,31.36,31.32,31.35,248800.0,23.4843,23.4843,23.4543,23.4768,248800.0
2010-03-29 14:30:00,31.35,31.37,31.34,31.35,165600.0,23.4768,23.4918,23.4693,23.4768,165600.0
2010-03-29 14:40:00,31.35,31.35,31.33,31.34,256600.0,23.4768,23.4768,23.4618,23.4693,256600.0
2010-03-29 14:50:00,31.35,31.36,31.34,31.36,295600.0,23.4768,23.4843,23.4693,23.4843,295600.0
2010-03-29 15:00:00,31.37,31.38,31.35,31.37,97800.0,23.4918,23.4993,23.4768,23.4918,97800.0
2010-03-29 15:10:00,31.37,31.37,31.34,31.37,134000.0,23.4918,23.4918,23.4693,23.4918,134000.0
2010-03-29 15:20:00,31.36,31.38,31.35,31.36,175600.0,23.4843,23.4993,23.4768,23.4843,175600.0
2010-03-29 15:30:00,31.36,31.37,31.34,31.36,342900.0,23.4843,23.4918,23.4693,23.4843,342900.0
2010-03-29 15:40:00,31.36,31.37,31.33,31.34,208200.0,23.4843,23.4918,23.4618,23.4693,208200.0
2010-03-29 15:50:00,31.34,31.37,31.33,31.36,902200.0,23.4693,23.4918,23.4618,23.4843,902200.0
2010-03-30 09:30:00,31.45,31.54,31.37,31.37,372100.0,23.5517,23.6191,23.4918,23.4918,372100.0
2010-03-30 09:40:00,31.38,31.46,31.38,31.45,521900.0,23.4993,23.5592,23.4993,23.5517,521900.0
2010-03-30 09:50:00,31.46,31.59,31.45,31.53,920600.0,23.5592,23.6565,23.5517,23.6116,920600.0
2010-03-30 10:00:00,31.53,31.58,31.51,31.56,488700.0,23.6116,23.649,23.5966,23.6341,488700.0
2010-03-30 10:10:00,31.55,31.56,31.47,31.47,143600.0,23.6266,23.6341,23.5667,23.5667,143600.0
2010-03-30 10:20:00,31.47,31.49,31.45,31.48,816800.0,23.5667,23.5816,23.5517,23.5742,816800.0
2010-03-30 10:30:00,31.48,31.54,31.48,31.54,399800.0,23.5742,23.6191,23.5742,23.6191,399800.0
2010-03-30 10:40:00,31.53,31.56,31.52,31.55,245100.0,23.6116,23.6341,23.6041,23.6266,245100.0
2010-03-30 10:50:00,31.54,31.54,31.51,31.51,91300.0,23.6191,23.6191,23.5966,23.5966,91300.0
2010-03-30 11:00:00,31.5,31.5,31.37,31.38,465500.0,23.5891,23.5891,23.4918,23.4993,465500.0
2010-03-30 11:10:00,31.38,31.39,31.33,31.36,381300.0,23.4993,23.5068,23.4618,23.4843,381300.0
2010-03-30 11:20:00,31.36,31.36,31.29,31.34,292200.0,23.4843,23.4843,23.4319,23.4693,292200.0
2010-03-30 11:30:00,31.34,31.37,31.32,31.35,286900.0,23.4693,23.4918,23.4543,23.4768,286900.0
2010-03-30 11:40:00,31.35,31.4,31.34,31.38,68700.0,23.4768,23.5143,23.4693,23.4993,68700.0
2010-03-30 11:50:00,31.39,31.4,31.36,31.39,48600.0,23.5068,23.5143,23.4843,23.5068,48600.0
2010-03-30 12:00:00,31.39,31.42,31.37,31.41,102800.0,23.5068,23.5292,23.4918,23.5217,102800.0
2010-03-30 12:10:00,31.41,31.42,31.39,31.39,176000.0,23.5217,23.5292,23.5068,23.5068,176000.0
2010-03-30 12:20:00,31.39,31.47,31.39,31.47,426100.0,23.5068,23.5667,23.5068,23.5667,426100.0
2010-03-30 12:30:00,31.46,31.47,31.44,31.44,52600.0,23.5592,23.5667,23.5442,23.5442,52600.0
2010-03-30 12:40:00,31.45,31.46,31.44,31.44,117000.0,23.5517,23.5592,23.5442,23.5442,117000.0
2010-03-30 12:50:00,31.45,31.47,31.44,31.45,63800.0,23.5517,23.5667,23.5442,23.5517,63800.0
2010-03-30 13:00:00,31.44,31.44,31.41,31.44,66500.0,23.5442,23.5442,23.5217,23.5442,66500.0
2010-03-30 13:10:00,31.43,31.44,31.4,31.42,200500.0,23.5367,23.5442,23.5143,23.5292,200500.0
2010-03-30 13:20:00,31.41,31.42,31.36,31.38,137500.0,23.5217,23.5292,23.4843,23.4993,137500.0
2010-03-30 13:30:00,31.39,31.41,31.37,31.4,269500.0,23.5068,23.5217,23.4918,23.5143,269500.0
2010-03-30 13:40:00,31.39,31.42,31.38,31.41,218200.0,23.5068,23.5292,23.4993,23.5217,218200.0
2010-03-30 13:50:00,31.41,31.44,31.41,31.43,85600.0,23.5217,23.5442,23.5217,23.5367,85600.0
2010-03-30 14:00:00,31.42,31.43,31.4,31.43,110200.0,23.5292,23.5367,23.5143,23.5367,110200.0
2010-03-30 14:10:00,31.43,31.45,31.41,31.41,165600.0,23.5367,23.5517,23.5217,23.5217,165600.0
2010-03-30 14:20:00,31.41,31.44,31.4,31.44,257800.0,23.5217,23.5442,23.5143,23.5442,257800.0
2010-03-30 14:30:00,31.43,31.49,31.43,31.49,224000.0,23.5367,23.5816,23.5367,23.5816,224000.0
2010-03-30 14:40:00,31.49,31.49,31.47,31.49,236800.0,23.5816,23.5816,23.5667,23.5816,236800.0
2010-03-30 14:50:00,31.49,31.52,31.48,31.48,158100.0,23.5816,23.6041,23.5742,23.5742,158100.0
2010-03-30 15:00:00,31.49,31.5,31.46,31.47,134200.0,23.5816,23.5891,23.5592,23.5667,134200.0
2010-03-30 15:10:00,31.46,31.48,31.45,31.47,266000.0,23.5592,23.5742,23.5517,23.5667,266000.0
2010-03-30 15:20:00,31.47,31.49,31.44,31.48,101200.0,23.5667,23.5816,23.5442,23.5742,101200.0
2010-03-30 15:30:00,31.48,31.5,31.45,31.47,387400.0,23.5742,23.5891,23.5517,23.5667,387400.0
2010-03-30 15:40:00,31.46,31.49,31.41,31.43,504500.0,23.5592,23.5816,23.5217,23.5367,504500.0
2010-03-30 15:50:00,31.43,31.44,31.41,31.43,497700.0,23.5367,23.5442,23.5217,23.5367,497700.0
2010-03-31 09:30:00,31.37,31.37,31.28,31.34,476900.0,23.4918,23.4918,23.4244,23.4693,476900.0
2010-03-31 09:40:00,31.34,31.38,31.19,31.19,1135100.0,23.4693,23.4993,23.357,23.357,1135100.0
2010-03-31 09:50:00,31.19,31.27,31.18,31.24,671300.0,23.357,23.4169,23.3495,23.3944,671300.0
2010-03-31 10:00:00,31.24,31.34,31.24,31.28,716400.0,23.3944,23.4693,23.3944,23.4244,716400.0
2010-03-31 10:10:00,31.29,31.29,31.22,31.26,185500.0,23.4319,23.4319,23.3795,23.4094,185500.0
2010-03-31 10:20:00,31.26,31.36,31.26,31.35,490000.0,23.4094,23.4843,23.4094,23.4768,490000.0
2010-03-31 10:30:00,31.35,31.39,31.34,31.36,560700.0,23.4768,23.5068,23.4693,23.4843,560700.0
2010-03-31 10:40:00,31.36,31.38,31.31,31.32,142100.0,23.4843,23.4993,23.4469,23.4543,142100.0
2010-03-31 10:50:00,31.32,31.33,31.29,31.31,247900.0,23.4543,23.4618,23.4319,23.4469,247900.0
2010-03-31 11:00:00,31.3,31.31,31.23,31.26,435500.0,23.4394,23.4469,23.3869,23.4094,435500.0
2010-03-31 11:10:00,31.26,31.28,31.25,31.27,81400.0,23.4094,23.4244,23.4019,23.4169,81400.0
2010-03-31 11:20:00,31.27,31.3,31.25,31.29,82000.0,23.4169,23.4394,23.4019,23.4319,82000.0
2010-03-31 11:30:00,31.28,31.34,31.28,31.33,162600.0,23.4244,23.4693,23.4244,23.4618,162600.0
2010-03-31 11:40:00,31.34,31.38,31.33,31.37,277000.0,23.4693,23.4993,23.4618,23.4918,277000.0
2010-03-31 11:50:00,31.38,31.39,31.36,31.36,81100.0,23.4993,23.5068,23.4843,23.4843,81100.0
2010-03-31 12:00:00,31.37,31.37,31.34,31.35,68600.0,23.4918,23.4918,23.4693,23.4768,68600.0
2010-03-31 12:10:00,31.35,31.4,31.35,31.4,203400.0,23.4768,23.5143,23.4768,23.5143,203400.0
2010-03-31 12:20:00,31.4,31.43,31.38,31.38,282600.0,23.5143,23.5367,23.4993,23.4993,282600.0
2010-03-31 12:30:00,31.39,31.42,31.37,31.42,85200.0,23.5068,23.5292,23.4918,23.5292,85200.0
2010-03-31 12:40:00,31.41,31.42,31.36,31.38,118700.0,23.5217,23.5292,23.4843,23.4993,118700.0
2010-03-31 12:50:00,31.38,31.39,31.36,31.37,95200.0,23.4993,23.5068,23.4843,23.4918,95200.0
2010-03-31 13:00:00,31.37,31.38,31.36,31.37,47100.0,23.4918,23.4993,23.4843,23.4918,47100.0
2010-03-31 13:10:00,31.36,31.38,31.36,31.38,221800.0,23.4843,23.4993,23.4843,23.4993,221800.0
2010-03-31 13:20:00,31.37,31.38,31.34,31.37,143200.0,23.4918,23.4993,23.4693,23.4918,143200.0
2010-03-31 13:30:00,31.37,31.39,31.37,31.38,163300.0,23.4918,23.5068,23.4918,23.4993,163300.0
2010-03-31 13:40:00,31.37,31.39,31.36,31.39,81200.0,23.4918,23.5068,23.4843,23.5068,81200.0
2010-03-31 13:50:00,31.38,31.39,31.36,31.36,229900.0,23.4993,23.5068,23.4843,23.4843,229900.0
2010-03-31 14:00:00,31.37,31.39,31.35,31.38,120900.0,23.4918,23.5068,23.4768,23.4993,120900.0
2010-03-31 14:10:00,31.38,31.39,31.34,31.34,80500.0,23.4993,23.5068,23.4693,23.4693,80500.0
2010-03-31 14:20:00,31.35,31.37,31.34,31.36,102600.0,23.4768,23.4918,23.4693,23.4843,102600.0
2010-03-31 14:30:00,31.37,31.37,31.34,31.35,132800.0,23.4918,23.4918,23.4693,23.4768,132800.0
2010-03-31 14:40:00,31.34,31.35,31.28,31.28,328000.0,23.4693,23.4768,23.4244,23.4244,328000.0
2010-03-31 14:50:00,31.28,31.3,31.27,31.28,400100.0,23.4244,23.4394,23.4169,23.4244,400100.0
2010-03-31 15:00:00,31.28,31.3,31.25,31.29,313200.0,23.4244,23.4394,23.4019,23.4319,313200.0
2010-03-31 15:10:00,31.29,31.29,31.23,31.25,175100.0,23.4319,23.4319,23.3869,23.4019,175100.0
2010-03-31 15:20:00,31.26,31.29,31.22,31.29,307000.0,23.4094,23.4319,23.3795,23.4319,307000.0
2010-03-31 15:30:00,31.29,31.29,31.24,31.26,397000.0,23.4319,23.4319,23.3944,23.4094,397000.0
2010-03-31 15:40:00,31.26,31.27,31.16,31.17,415800.0,23.4094,23.4169,23.3345,23.342,415800.0
2010-03-31 15:50:00,31.16,31.26,31.15,31.24,847500.0,23.3345,23.4094,23.327,23.3944,847500.0
2010-04-01 09:30:00,31.51,31.57,31.38,31.53,601500.0,23.5966,23.6416,23.4993,23.6116,601500.0
2010-04-01 09:40:00,31.52,31.58,31.51,31.53,265300.0,23.6041,23.649,23.5966,23.6116,265300.0
2010-04-01 09:50:00,31.53,31.56,31.52,31.53,137600.0,23.6116,23.6341,23.6041,23.6116,137600.0
2010-04-01 10:00:00,31.54,31.59,31.51,31.52,557400.0,23.6191,23.6565,23.5966,23.6041,557400.0
2010-04-01 10:10:00,31.52,31.56,31.5,31.51,219800.0,23.6041,23.6341,23.5891,23.5966,219800.0
2010-04-01 10:20:00,31.51,31.53,31.49,31.52,165900.0,23.5966,23.6116,23.5816,23.6041,165900.0
2010-04-01 10:30:00,31.53,31.53,31.5,31.53,102200.0,23.6116,23.6116,23.5891,23.6116,102200.0
2010-04-01 10:40:00,31.54,31.55,31.49,31.5,111200.0,23.6191,23.6266,23.5816,23.5891,111200.0
2010-04-01 10:50:00,31.5,31.51,31.46,31.48,631500.0,23.5891,23.5966,23.5592,23.5742,631500.0
2010-04-01 11:00:00,31.47,31.49,31.45,31.46,233700.0,23.5667,23.5816,23.5517,23.5592,233700.0
2010-04-01 11:10:00,31.46,31.46,31.41,31.42,266100.0,23.5592,23.5592,23.5217,23.5292,266100.0
2010-04-01 11:20:00,31.42,31.47,31.4,31.47,349400.0,23.5292,23.5667,23.5143,23.5667,349400.0
2010-04-01 11:30:00,31.47,31.49,31.47,31.48,85600.0,23.5667,23.5816,23.5667,23.5742,85600.0
2010-04-01 11:40:00,31.48,31.51,31.48,31.5,254200.0,23.5742,23.5966,23.5742,23.5891,254200.0
2010-04-01 11:50:00,31.5,31.52,31.48,31.48,164400.0,23.5891,23.6041,23.5742,23.5742,164400.0
2010-04-01 12:00:00,31.49,31.51,31.49,31.51,103700.0,23.5816,23.5966,23.5816,23.5966,103700.0
2010-04-01 12:10:00,31.5,31.51,31.48,31.49,38300.0,23.5891,23.5966,23.5742,23.5816,38300.0
2010-04-01 12:20:00,31.48,31.5,31.46,31.46,104800.0,23.5742,23.5891,23.5592,23.5592,104800.0
2010-04-01 12:30:00,31.47,31.47,31.45,31.45,161700.0,23.5667,23.5667,23.5517,23.5517,161700.0
2010-04-01 12:40:00,31.45,31.46,31.44,31.46,204300.0,23.5517,23.5592,23.5442,23.5592,204300.0
2010-04-01 12:50:00,31.46,31.48,31.46,31.47,208200.0,23.5592,23.5742,23.5592,23.5667,208200.0
2010-04-01 13:00:00,31.47,31.47,31.44,31.46,73700.0,23.5667,23.5667,23.5442,23.5592,73700.0
2010-04-01 13:10:00,31.46,31.47,31.45,31.46,171900.0,23.5592,23.5667,23.5517,23.5592,171900.0
2010-04-01 13:20:00,31.46,31.47,31.45,31.47,16400.0,23.5592,23.5667,23.5517,23.5667,16400.0
2010-04-01 13:30:00,31.46,31.48,31.45,31.46,120600.0,23.5592,23.5742,23.5517,23.5592,120600.0
2010-04-01 13:40:00,31.47,31.48,31.38,31.39,379900.0,23.5667,23.5742,23.4993,23.5068,379900.0
2010-04-01 13:50:00,31.39,31.39,31.34,31.37,505300.0,23.5068,23.5068,23.4693,23.4918,505300.0
2010-04-01 14:00:00,31.37,31.39,31.32,31.33,293700.0,23.4918,23.5068,23.4543,23.4618,293700.0
2010-04-01 14:10:00,31.33,31.41,31.33,31.4,295500.0,23.4618,23.5217,23.4618,23.5143,295500.0
2010-04-01 14:20:00,31.4,31.4,31.34,31.35,178500.0,23.5143,23.5143,23.4693,23.4768,178500.0
2010-04-01 14:30:00,31.35,31.36,31.25,31.25,220000.0,23.4768,23.4843,23.4019,23.4019,220000.0
2010-04-01 14:40:00,31.25,31.27,31.2,31.26,172800.0,23.4019,23.4169,23.3645,23.4094,172800.0
2010-04-01 14:50:00,31.27,31.32,31.21,31.26,2321500.0,23.4169,23.4543,23.372,23.4094,2321500.0
2010-04-01 15:00:00,31.26,31.28,31.25,31.27,149300.0,23.4094,23.4244,23.4019,23.4169,149300.0
2010-04-01 15:10:00,31.27,31.31,31.27,31.28,600900.0,23.4169,23.4469,23.4169,23.4244,600900.0
2010-04-01 15:20:00,31.29,31.31,31.28,31.3,133200.0,23.4319,23.4469,23.4244,23.4394,133200.0
2010-04-01 15:30:00,31.3,31.34,31.29,31.34,254800.0,23.4394,23.4693,23.4319,23.4693,254800.0
2010-04-01 15:40:00,31.33,31.38,31.33,31.38,228500.0,23.4618,23.4993,23.4618,23.4993,228500.0
2010-04-01 15:50:00,31.38,31.43,31.33,31.42,952600.0,23.4993,23.5367,23.4618,23.5292,952600.0
2010-04-05 09:30:00,31.57,31.59,31.45,31.46,431100.0,23.6416,23.6565,23.5517,23.5592,431100.0
2010-04-05 09:40:00,31.45,31.57,31.45,31.57,180000.0,23.5517,23.6416,23.5517,23.6416,180000.0
2010-04-05 09:50:00,31.57,31.63,31.56,31.61,852700.0,23.6416,23.6865,23.6341,23.6715,852700.0
2010-04-05 10:00:00,31.61,31.64,31.59,31.62,660400.0,23.6715,23.694,23.6565,23.679,660400.0
2010-04-05 10:10:00,31.63,31.71,31.63,31.69,333000.0,23.6865,23.7464,23.6865,23.7314,333000.0
2010-04-05 10:20:00,31.7,31.74,31.7,31.7,483900.0,23.7389,23.7689,23.7389,23.7389,483900.0
2010-04-05 10:30:00,31.7,31.72,31.68,31.71,102400.0,23.7389,23.7539,23.7239,23.7464,102400.0
2010-04-05 10:40:00,31.72,31.74,31.71,31.73,265300.0,23.7539,23.7689,23.7464,23.7614,265300.0
2010-04-05 10:50:00,31.72,31.74,31.71,31.72,75000.0,23.7539,23.7689,23.7464,23.7539,75000.0
2010-04-05 11:00:00,31.71,31.73,31.7,31.73,292800.0,23.7464,23.7614,23.7389,23.7614,292800.0
2010-04-05 11:10:00,31.74,31.74,31.73,31.73,35400.0,23.7689,23.7689,23.7614,23.7614,35400.0
2010-04-05 11:20:00,31.72,31.75,31.72,31.72,67700.0,23.7539,23.7764,23.7539,23.7539,67700.0
2010-04-05 11:30:00,31.72,31.72,31.69,31.69,57400.0,23.7539,23.7539,23.7314,23.7314,57400.0
2010-04-05 11:40:00,31.7,31.7,31.68,31.69,42100.0,23.7389,23.7389,23.7239,23.7314,42100.0
2010-04-05 11:50:00,31.69,31.71,31.69,31.69,73400.0,23.7314,23.7464,23.7314,23.7314,73400.0
2010-04-05 12:00:00,31.69,31.71,31.68,31.71,73800.0,23.7314,23.7464,23.7239,23.7464,73800.0
2010-04-05 12:10:00,31.7,31.71,31.67,31.67,71100.0,23.7389,23.7464,23.7164,23.7164,71100.0
2010-04-05 12:20:00,31.68,31.71,31.67,31.68,105000.0,23.7239,23.7464,23.7164,23.7239,105000.0
2010-04-05 12:30:00,31.67,31.7,31.67,31.68,38400.0,23.7164,23.7389,23.7164,23.7239,38400.0
2010-04-05 12:40:00,31.68,31.69,31.65,31.66,33200.0,23.7239,23.7314,23.7015,23.709,33200.0
2010-04-05 12:50:00,31.67,31.67,31.65,31.65,30800.0,23.7164,23.7164,23.7015,23.7015,30800.0
2010-04-05 13:00:00,31.66,31.68,31.64,31.64,95900.0,23.709,23.7239,23.694,23.694,95900.0
2010-04-05 13:10:00,31.65,31.67,31.64,31.66,32900.0,23.7015,23.7164,23.694,23.709,32900.0
2010-04-05 13:20:00,31.66,31.67,31.65,31.66,82600.0,23.709,23.7164,23.7015,23.709,82600.0
2010-04-05 13:30:00,31.65,31.66,31.6,31.6,408500.0,23.7015,23.709,23.664,23.664,408500.0
2010-04-05 13:40:00,31.61,31.62,31.59,31.59,64300.0,23.6715,23.679,23.6565,23.6565,64300.0
2010-04-05 13:50:00,31.59,31.63,31.59,31.62,556100.0,23.6565,23.6865,23.6565,23.679,556100.0
2010-04-05 14:00:00,31.62,31.63,31.62,31.63,207800.0,23.679,23.6865,23.679,23.6865,207800.0
2010-04-05 14:10:00,31.63,31.63,31.61,31.62,212100.0,23.6865,23.6865,23.6715,23.679,212100.0
2010-04-05 14:20:00,31.62,31.66,31.62,31.65,407100.0,23.679,23.709,23.679,23.7015,407100.0
2010-04-05 14:30:00,31.65,31.67,31.64,31.65,320000.0,23.7015,23.7164,23.694,23.7015,320000.0
2010-04-05 14:40:00,31.65,31.69,31.65,31.68,555300.0,23.7015,23.7314,23.7015,23.7239,555300.0
2010-04-05 14:50:00,31.68,31.69,31.63,31.63,506500.0,23.7239,23.7314,23.6865,23.6865,506500.0
2010-04-05 15:00:00,31.63,31.66,31.63,31.65,604100.0,23.6865,23.709,23.6865,23.7015,604100.0
2010-04-05 15:10:00,31.64,31.67,31.64,31.66,164000.0,23.694,23.7164,23.694,23.709,164000.0
2010-04-05 15:20:00,31.66,31.68,31.66,31.66,77100.0,23.709,23.7239,23.709,23.709,77100.0
2010-04-05 15:30:00,31.66,31.67,31.62,31.63,85500.0,23.709,23.7164,23.679,23.6865,85500.0
2010-04-05 15:40:00,31.63,31.68,31.62,31.67,287200.0,23.6865,23.7239,23.679,23.7164,287200.0
2010-04-05 15:50:00,31.67,31.69,31.66,31.67,1012100.0,23.7164,23.7314,23.709,23.7164,1012100.0
2010-04-06 09:30:00,31.61,31.61,31.51,31.57,376000.0,23.6715,23.6715,23.5966,23.6416,376000.0
2010-04-06 09:40:00,31.57,31.64,31.52,31.64,312400.0,23.6416,23.694,23.6041,23.694,312400.0
2010-04-06 09:50:00,31.63,31.64,31.59,31.6,167400.0,23.6865,23.694,23.6565,23.664,167400.0
2010-04-06 10:00:00,31.61,31.64,31.57,31.62,382900.0,23.6715,23.694,23.6416,23.679,382900.0
2010-04-06 10:10:00,31.62,31.66,31.61,31.62,403400.0,23.679,23.709,23.6715,23.679,403400.0
2010-04-06 10:20:00,31.62,31.63,31.58,31.62,102300.0,23.679,23.6865,23.649,23.679,102300.0
2010-04-06 10:30:00,31.62,31.63,31.58,31.6,170300.0,23.679,23.6865,23.649,23.664,170300.0
2010-04-06 10:40:00,31.6,31.63,31.59,31.6,870900.0,23.664,23.6865,23.6565,23.664,870900.0
2010-04-06 10:50:00,31.59,31.61,31.59,31.61,245900.0,23.6565,23.6715,23.6565,23.6715,245900.0
2010-04-06 11:00:00,31.61,31.61,31.59,31.6,143500.0,23.6715,23.6715,23.6565,23.664,143500.0
2010-04-06 11:10:00,31.59,31.6,31.58,31.6,55300.0,23.6565,23.664,23.649,23.664,55300.0
2010-04-06 11:20:00,31.6,31.62,31.58,31.62,310700.0,23.664,23.679,23.649,23.679,310700.0
2010-04-06 11:30:00,31.62,31.65,31.61,31.61,294900.0,23.679,23.7015,23.6715,23.6715,294900.0
2010-04-06 11:40:00,31.61,31.63,31.61,31.62,96600.0,23.6715,23.6865,23.6715,23.679,96600.0
2010-04-06 11:50:00,31.62,31.63,31.59,31.61,208700.0,23.679,23.6865,23.6565,23.6715,208700.0
2010-04-06 12:00:00,31.61,31.62,31.6,31.61,92200.0,23.6715,23.679,23.664,23.6715,92200.0
2010-04-06 12:10:00,31.61,31.62,31.6,31.62,83600.0,23.6715,23.679,23.664,23.679,83600.0
2010-04-06 12:20:00,31.62,31.64,31.62,31.63,70000.0,23.679,23.694,23.679,23.6865,70000.0
2010-04-06 12:30:00,31.63,31.63,31.59,31.61,126700.0,23.6865,23.6865,23.6565,23.6715,126700.0
2010-04-06 12:40:00,31.6,31.61,31.6,31.6,67100.0,23.664,23.6715,23.664,23.664,67100.0
2010-04-06 12:50:00,31.6,31.62,31.6,31.61,36200.0,23.664,23.679,23.664,23.6715,36200.0
2010-04-06 13:00:00,31.62,31.65,31.61,31.65,38200.0,23.679,23.7015,23.6715,23.7015,38200.0
2010-04-06 13:10:00,31.64,31.65,31.62,31.62,67900.0,23.694,23.7015,23.679,23.679,67900.0
2010-04-06 13:20:00,31.62,31.64,31.62,31.63,66800.0,23.679,23.694,23.679,23.6865,66800.0
2010-04-06 13:30:00,31.64,31.65,31.6,31.61,128600.0,23.694,23.7015,23.664,23.6715,128600.0
2010-04-06 13:40:00,31.61,31.62,31.6,31.6,43200.0,23.6715,23.679,23.664,23.664,43200.0
2010-04-06 13:50:00,31.61,31.62,31.6,31.61,328900.0,23.6715,23.679,23.664,23.6715,328900.0
2010-04-06 14:00:00,31.61,31.65,31.6,31.64,766300.0,23.6715,23.7015,23.664,23.694,766300.0
2010-04-06 14:10:00,31.65,31.68,31.64,31.68,442700.0,23.7015,23.7239,23.694,23.7239,442700.0
2010-04-06 14:20:00,31.68,31.7,31.67,31.68,192500.0,23.7239,23.7389,23.7164,23.7239,192500.0
2010-04-06 14:30:00,31.68,31.73,31.68,31.72,225600.0,23.7239,23.7614,23.7239,23.7539,225600.0
2010-04-06 14:40:00,31.72,31.73,31.7,31.7,154900.0,23.7539,23.7614,23.7389,23.7389,154900.0
2010-04-06 14:50:00,31.71,31.72,31.7,31.71,133400.0,23.7464,23.7539,23.7389,23.7464,133400.0
2010-04-06 15:00:00,31.71,31.72,31.69,31.7,295700.0,23.7464,23.7539,23.7314,23.7389,295700.0
2010-04-06 15:10:00,31.69,31.71,31.69,31.69,148100.0,23.7314,23.7464,23.7314,23.7314,148100.0
2010-04-06 15:20:00,31.69,31.7,31.65,31.65,208000.0,23.7314,23.7389,23.7015,23.7015,208000.0
2010-04-06 15:30:00,31.65,31.67,31.65,31.66,96000.0,23.7015,23.7164,23.7015,23.709,96000.0
2010-04-06 15:40:00,31.66,31.69,31.65,31.68,239400.0,23.709,23.7314,23.7015,23.7239,239400.0
2010-04-06 15:50:00,31.68,31.68,31.65,31.68,514800.0,23.7239,23.7239,23.7015,23.7239,514800.0
2010-04-07 09:30:00,31.6,31.65,31.53,31.6,395800.0,23.664,23.7015,23.6116,23.664,395800.0
2010-04-07 09:40:00,31.6,31.67,31.6,31.63,202700.0,23.664,23.7164,23.664,23.6865,202700.0
2010-04-07 09:50:00,31.63,31.67,31.61,31.64,247600.0,23.6865,23.7164,23.6715,23.694,247600.0
2010-04-07 10:00:00,31.63,31.64,31.58,31.62,147000.0,23.6865,23.694,23.649,23.679,147000.0
2010-04-07 10:10:00,31.63,31.64,31.6,31.6,198400.0,23.6865,23.694,23.664,23.664,198400.0
2010-04-07 10:20:00,31.6,31.6,31.56,31.57,154700.0,23.664,23.664,23.6341,23.6416,154700.0
2010-04-07 10:30:00,31.56,31.59,31.55,31.56,110200.0,23.6341,23.6565,23.6266,23.6341,110200.0
2010-04-07 10:40:00,31.56,31.56,31.43,31.45,1011000.0,23.6341,23.6341,23.5367,23.5517,1011000.0
2010-04-07 10:50:00,31.45,31.5,31.45,31.49,496700.0,23.5517,23.5891,23.5517,23.5816,496700.0
2010-04-07 11:00:00,31.5,31.54,31.46,31.54,490700.0,23.5891,23.6191,23.5592,23.6191,490700.0
2010-04-07 11:10:00,31.54,31.59,31.52,31.59,201800.0,23.6191,23.6565,23.6041,23.6565,201800.0
2010-04-07 11:20:00,31.59,31.63,31.58,31.63,793500.0,23.6565,23.6865,23.649,23.6865,793500.0
2010-04-07 11:30:00,31.63,31.63,31.58,31.58,72700.0,23.6865,23.6865,23.649,23.649,72700.0
2010-04-07 11:40:00,31.58,31.59,31.57,31.59,53600.0,23.649,23.6565,23.6416,23.6565,53600.0
2010-04-07 11:50:00,31.58,31.61,31.58,31.58,82600.0,23.649,23.6715,23.649,23.649,82600.0
2010-04-07 12:00:00,31.59,31.59,31.57,31.57,17200.0,23.6565,23.6565,23.6416,23.6416,17200.0
2010-04-07 12:10:00,31.58,31.59,31.54,31.55,150300.0,23.649,23.6565,23.6191,23.6266,150300.0
2010-04-07 12:20:00,31.55,31.56,31.54,31.55,79700.0,23.6266,23.6341,23.6191,23.6266,79700.0
2010-04-07 12:30:00,31.54,31.55,31.54,31.55,30200.0,23.6191,23.6266,23.6191,23.6266,30200.0
2010-04-07 12:40:00,31.55,31.57,31.54,31.55,47700.0,23.6266,23.6416,23.6191,23.6266,47700.0
2010-04-07 12:50:00,31.55,31.58,31.54,31.58,93900.0,23.6266,23.649,23.6191,23.649,93900.0
2010-04-07 13:00:00,31.58,31.63,31.58,31.61,404000.0,23.649,23.6865,23.649,23.6715,404000.0
2010-04-07 13:10:00,31.61,31.63,31.6,31.61,91700.0,23.6715,23.6865,23.664,23.6715,91700.0
2010-04-07 13:20:00,31.62,31.65,31.61,31.63,176500.0,23.679,23.7015,23.6715,23.6865,176500.0
2010-04-07 13:30:00,31.65,31.65,31.62,31.62,90900.0,23.7015,23.7015,23.679,23.679,90900.0
2010-04-07 13:40:00,31.62,31.63,31.56,31.58,357000.0,23.679,23.6865,23.6341,23.649,357000.0
2010-04-07 13:50:00,31.58,31.62,31.58,31.62,56600.0,23.649,23.679,23.649,23.679,56600.0
2010-04-07 14:00:00,31.62,31.64,31.61,31.64,185600.0,23.679,23.694,23.6715,23.694,185600.0
2010-04-07 14:10:00,31.64,31.64,31.58,31.59,49700.0,23.694,23.694,23.649,23.6565,49700.0
2010-04-07 14:20:00,31.59,31.6,31.54,31.55,156700.0,23.6565,23.664,23.6191,23.6266,156700.0
2010-04-07 14:30:00,31.55,31.55,31.49,31.54,212700.0,23.6266,23.6266,23.5816,23.6191,212700.0
2010-04-07 14:40:00,31.53,31.54,31.49,31.49,154700.0,23.6116,23.6191,23.5816,23.5816,154700.0
2010-04-07 14:50:00,31.48,31.52,31.45,31.48,281700.0,23.5742,23.6041,23.5517,23.5742,281700.0
2010-04-07 15:00:00,31.48,31.48,31.36,31.37,477900.0,23.5742,23.5742,23.4843,23.4918,477900.0
2010-04-07 15:10:00,31.37,31.43,31.34,31.42,308500.0,23.4918,23.5367,23.4693,23.5292,308500.0
2010-04-07 15:20:00,31.42,31.43,31.4,31.42,297600.0,23.5292,23.5367,23.5143,23.5292,297600.0
2010-04-07 15:30:00,31.41,31.47,31.39,31.44,198300.0,23.5217,23.5667,23.5068,23.5442,198300.0
2010-04-07 15:40:00,31.44,31.45,31.41,31.45,162700.0,23.5442,23.5517,23.5217,23.5517,162700.0
2010-04-07 15:50:00,31.44,31.5,31.44,31.49,674500.0,23.5442,23.5891,23.5442,23.5816,674500.0
2010-04-08 09:30:00,31.38,31.42,31.34,31.35,186200.0,23.4993,23.5292,23.4693,23.4768,186200.0
2010-04-08 09:40:00,31.34,31.34,31.27,31.28,423000.0,23.4693,23.4693,23.4169,23.4244,423000.0
2010-04-08 09:50:00,31.28,31.36,31.27,31.29,438600.0,23.4244,23.4843,23.4169,23.4319,438600.0
2010-04-08 10:00:00,31.29,31.34,31.27,31.27,461300.0,23.4319,23.4693,23.4169,23.4169,461300.0
2010-04-08 10:10:00,31.27,31.34,31.27,31.33,292100.0,23.4169,23.4693,23.4169,23.4618,292100.0
2010-04-08 10:20:00,31.33,31.37,31.32,31.36,204300.0,23.4618,23.4918,23.4543,23.4843,204300.0
2010-04-08 10:30:00,31.36,31.38,31.33,31.33,289700.0,23.4843,23.4993,23.4618,23.4618,289700.0
2010-04-08 10:40:00,31.33,31.35,31.32,31.35,229700.0,23.4618,23.4768,23.4543,23.4768,229700.0
2010-04-08 10:50:00,31.35,31.39,31.33,31.36,432500.0,23.4768,23.5068,23.4618,23.4843,432500.0
2010-04-08 11:00:00,31.35,31.41,31.35,31.39,443900.0,23.4768,23.5217,23.4768,23.5068,443900.0
2010-04-08 11:10:00,31.38,31.38,31.35,31.36,121700.0,23.4993,23.4993,23.4768,23.4843,121700.0
2010-04-08 11:20:00,31.36,31.39,31.35,31.35,88300.0,23.4843,23.5068,23.4768,23.4768,88300.0
2010-04-08 11:30:00,31.35,31.38,31.34,31.38,84700.0,23.4768,23.4993,23.4693,23.4993,84700.0
2010-04-08 11:40:00,31.38,31.43,31.38,31.43,348800.0,23.4993,23.5367,23.4993,23.5367,348800.0
2010-04-08 11:50:00,31.43,31.5,31.43,31.49,148800.0,23.5367,23.5891,23.5367,23.5816,148800.0
2010-04-08 12:00:00,31.49,31.5,31.47,31.48,55100.0,23.5816,23.5891,23.5667,23.5742,55100.0
2010-04-08 12:10:00,31.47,31.5,31.47,31.48,60600.0,23.5667,23.5891,23.5667,23.5742,60600.0
2010-04-08 12:20:00,31.48,31.54,31.48,31.52,432700.0,23.5742,23.6191,23.5742,23.6041,432700.0
2010-04-08 12:30:00,31.52,31.53,31.49,31.5,65000.0,23.6041,23.6116,23.5816,23.5891,65000.0
2010-04-08 12:40:00,31.5,31.53,31.49,31.51,124200.0,23.5891,23.6116,23.5816,23.5966,124200.0
2010-04-08 12:50:00,31.52,31.54,31.5,31.54,79400.0,23.6041,23.6191,23.5891,23.6191,79400.0
2010-04-08 13:00:00,31.54,31.58,31.53,31.56,203000.0,23.6191,23.649,23.6116,23.6341,203000.0
2010-04-08 13:10:00,31.56,31.58,31.54,31.54,177300.0,23.6341,23.649,23.6191,23.6191,177300.0
2010-04-08 13:20:00,31.54,31.56,31.54,31.55,48000.0,23.6191,23.6341,23.6191,23.6266,48000.0
2010-04-08 13:30:00,31.56,31.59,31.54,31.59,133500.0,23.6341,23.6565,23.6191,23.6565,133500.0
2010-04-08 13:40:00,31.59,31.59,31.57,31.58,62900.0,23.6565,23.6565,23.6416,23.649,62900.0
2010-04-08 13:50:00,31.58,31.59,31.54,31.55,89500.0,23.649,23.6565,23.6191,23.6266,89500.0
2010-04-08 14:00:00,31.56,31.59,31.56,31.58,65600.0,23.6341,23.6565,23.6341,23.649,65600.0
2010-04-08 14:10:00,31.58,31.62,31.57,31.61,96400.0,23.649,23.679,23.6416,23.6715,96400.0
2010-04-08 14:20:00,31.61,31.62,31.6,31.61,108100.0,23.6715,23.679,23.664,23.6715,108100.0
2010-04-08 14:30:00,31.61,31.62,31.59,31.6,117200.0,23.6715,23.679,23.6565,23.664,117200.0
2010-04-08 14:40:00,31.6,31.66,31.59,31.66,209200.0,23.664,23.709,23.6565,23.709,209200.0
2010-04-08 14:50:00,31.66,31.66,31.63,31.64,162700.0,23.709,23.709,23.6865,23.694,162700.0
2010-04-08 15:00:00,31.63,31.65,31.62,31.63,140200.0,23.6865,23.7015,23.679,23.6865,140200.0
2010-04-08 15:10:00,31.63,31.64,31.6,31.64,140200.0,23.6865,23.694,23.664,23.694,140200.0
2010-04-08 15:20:00,31.64,31.65,31.6,31.61,294800.0,23.694,23.7015,23.664,23.6715,294800.0
2010-04-08 15:30:00,31.61,31.65,31.6,31.62,221100.0,23.6715,23.7015,23.664,23.679,221100.0
2010-04-08 15:40:00,31.62,31.64,31.6,31.63,296700.0,23.679,23.694,23.664,23.6865,296700.0
2010-04-08 15:50:00,31.63,31.63,31.6,31.61,797800.0,23.6865,23.6865,23.664,23.6715,797800.0
2010-04-09 09:30:00,31.69,31.77,31.6,31.61,248200.0,23.7314,23.7913,23.664,23.6715,248200.0
2010-04-09 09:40:00,31.61,31.65,31.59,31.59,151800.0,23.6715,23.7015,23.6565,23.6565,151800.0
2010-04-09 09:50:00,31.6,31.71,31.59,31.71,410100.0,23.664,23.7464,23.6565,23.7464,410100.0
2010-04-09 10:00:00,31.71,31.75,31.7,31.7,147500.0,23.7464,23.7764,23.7389,23.7389,147500.0
2010-04-09 10:10:00,31.7,31.71,31.67,31.69,113900.0,23.7389,23.7464,23.7164,23.7314,113900.0
2010-04-09 10:20:00,31.68,31.69,31.6,31.63,421300.0,23.7239,23.7314,23.664,23.6865,421300.0
2010-04-09 10:30:00,31.63,31.67,31.61,31.66,429700.0,23.6865,23.7164,23.6715,23.709,429700.0
2010-04-09 10:40:00,31.67,31.71,31.66,31.69,182000.0,23.7164,23.7464,23.709,23.7314,182000.0
2010-04-09 10:50:00,31.69,31.7,31.65,31.67,167400.0,23.7314,23.7389,23.7015,23.7164,167400.0
2010-04-09 11:00:00,31.66,31.69,31.65,31.69,112400.0,23.709,23.7314,23.7015,23.7314,112400.0
2010-04-09 11:10:00,31.69,31.7,31.67,31.69,253100.0,23.7314,23.7389,23.7164,23.7314,253100.0
2010-04-09 11:20:00,31.68,31.72,31.68,31.71,197500.0,23.7239,23.7539,23.7239,23.7464,197500.0
2010-04-09 11:30:00,31.71,31.73,31.68,31.72,94800.0,23.7464,23.7614,23.7239,23.7539,94800.0
2010-04-09 11:40:00,31.71,31.74,31.71,31.71,55700.0,23.7464,23.7689,23.7464,23.7464,55700.0
2010-04-09 11:50:00,31.71,31.73,31.69,31.69,117700.0,23.7464,23.7614,23.7314,23.7314,117700.0
2010-04-09 12:00:00,31.7,31.71,31.69,31.71,21000.0,23.7389,23.7464,23.7314,23.7464,21000.0
2010-04-09 12:10:00,31.71,31.73,31.71,31.73,41000.0,23.7464,23.7614,23.7464,23.7614,41000.0
2010-04-09 12:20:00,31.72,31.74,31.72,31.73,80300.0,23.7539,23.7689,23.7539,23.7614,80300.0
2010-04-09 12:30:00,31.73,31.74,31.71,31.72,43600.0,23.7614,23.7689,23.7464,23.7539,43600.0
2010-04-09 12:40:00,31.72,31.73,31.71,31.72,53400.0,23.7539,23.7614,23.7464,23.7539,53400.0
2010-04-09 12:50:00,31.71,31.72,31.7,31.71,43200.0,23.7464,23.7539,23.7389,23.7464,43200.0
2010-04-09 13:00:00,31.7,31.7,31.64,31.65,142200.0,23.7389,23.7389,23.694,23.7015,142200.0
2010-04-09 13:10:00,31.66,31.68,31.64,31.66,320100.0,23.709,23.7239,23.694,23.709,320100.0
2010-04-09 13:20:00,31.66,31.69,31.66,31.69,73500.0,23.709,23.7314,23.709,23.7314,73500.0
2010-04-09 13:30:00,31.68,31.7,31.68,31.69,78200.0,23.7239,23.7389,23.7239,23.7314,78200.0
2010-04-09 13:40:00,31.7,31.71,31.69,31.69,44300.0,23.7389,23.7464,23.7314,23.7314,44300.0
2010-04-09 13:50:00,31.69,31.69,31.65,31.66,214100.0,23.7314,23.7314,23.7015,23.709,214100.0
2010-04-09 14:00:00,31.65,31.68,31.64,31.68,170000.0,23.7015,23.7239,23.694,23.7239,170000.0
2010-04-09 14:10:00,31.67,31.69,31.67,31.68,67800.0,23.7164,23.7314,23.7164,23.7239,67800.0
2010-04-09 14:20:00,31.68,31.69,31.67,31.67,90100.0,23.7239,23.7314,23.7164,23.7164,90100.0
2010-04-09 14:30:00,31.68,31.69,31.66,31.68,56200.0,23.7239,23.7314,23.709,23.7239,56200.0
2010-04-09 14:40:00,31.68,31.7,31.67,31.69,46000.0,23.7239,23.7389,23.7164,23.7314,46000.0
2010-04-09 14:50:00,31.69,31.7,31.66,31.67,56100.0,23.7314,23.7389,23.709,23.7164,56100.0
2010-04-09 15:00:00,31.68,31.7,31.66,31.67,339400.0,23.7239,23.7389,23.709,23.7164,339400.0
2010-04-09 15:10:00,31.67,31.68,31.66,31.68,170800.0,23.7164,23.7239,23.709,23.7239,170800.0
2010-04-09 15:20:00,31.68,31.7,31.66,31.7,117900.0,23.7239,23.7389,23.709,23.7389,117900.0
2010-04-09 15:30:00,31.7,31.73,31.69,31.72,198500.0,23.7389,23.7614,23.7314,23.7539,198500.0
2010-04-09 15:40:00,31.72,31.75,31.68,31.74,281200.0,23.7539,23.7764,23.7239,23.7689,281200.0
2010-04-09 15:50:00,31.74,31.79,31.74,31.78,604300.0,23.7689,23.8063,23.7689,23.7988,604300.0
2010-04-12 09:30:00,31.85,31.9,31.79,31.88,416700.0,23.8512,23.8887,23.8063,23.8737,416700.0
2010-04-12 09:40:00,31.87,31.9,31.86,31.88,657100.0,23.8662,23.8887,23.8587,23.8737,657100.0
2010-04-12 09:50:00,31.88,31.89,31.8,31.81,172000.0,23.8737,23.8812,23.8138,23.8213,172000.0
2010-04-12 10:00:00,31.81,31.88,31.8,31.86,407200.0,23.8213,23.8737,23.8138,23.8587,407200.0
2010-04-12 10:10:00,31.86,31.87,31.83,31.84,123500.0,23.8587,23.8662,23.8363,23.8437,123500.0
2010-04-12 10:20:00,31.84,31.91,31.84,31.91,138800.0,23.8437,23.8962,23.8437,23.8962,138800.0
2010-04-12 10:30:00,31.91,31.92,31.87,31.88,184500.0,23.8962,23.9037,23.8662,23.8737,184500.0
2010-04-12 10:40:00,31.88,31.95,31.88,31.94,151300.0,23.8737,23.9261,23.8737,23.9186,151300.0
2010-04-12 10:50:00,31.94,31.95,31.92,31.94,144700.0,23.9186,23.9261,23.9037,23.9186,144700.0
2010-04-12 11:00:00,31.94,31.97,31.94,31.94,102900.0,23.9186,23.9411,23.9186,23.9186,102900.0
2010-04-12 11:10:00,31.94,31.95,31.88,31.89,119200.0,23.9186,23.9261,23.8737,23.8812,119200.0
2010-04-12 11:20:00,31.88,31.89,31.85,31.87,317400.0,23.8737,23.8812,23.8512,23.8662,317400.0
2010-04-12 11:30:00,31.86,31.9,31.85,31.9,194800.0,23.8587,23.8887,23.8512,23.8887,194800.0
2010-04-12 11:40:00,31.9,31.9,31.86,31.87,44500.0,23.8887,23.8887,23.8587,23.8662,44500.0
2010-04-12 11:50:00,31.87,31.88,31.84,31.87,227700.0,23.8662,23.8737,23.8437,23.8662,227700.0
2010-04-12 12:00:00,31.88,31.89,31.87,31.87,51100.0,23.8737,23.8812,23.8662,23.8662,51100.0
2010-04-12 12:10:00,31.88,31.88,31.86,31.86,28300.0,23.8737,23.8737,23.8587,23.8587,28300.0
2010-04-12 12:20:00,31.86,31.87,31.85,31.86,104000.0,23.8587,23.8662,23.8512,23.8587,104000.0
2010-04-12 12:30:00,31.86,31.88,31.86,31.88,50400.0,23.8587,23.8737,23.8587,23.8737,50400.0
2010-04-12 12:40:00,31.88,31.9,31.87,31.88,60300.0,23.8737,23.8887,23.8662,23.8737,60300.0
2010-04-12 12:50:00,31.88,31.91,31.87,31.91,45900.0,23.8737,23.8962,23.8662,23.8962,45900.0
2010-04-12 13:00:00,31.92,31.95,31.92,31.94,91200.0,23.9037,23.9261,23.9037,23.9186,91200.0
2010-04-12 13:10:00,31.94,31.94,31.93,31.94,93400.0,23.9186,23.9186,23.9111,23.9186,93400.0
2010-04-12 13:20:00,31.94,31.94,31.92,31.92,171300.0,23.9186,23.9186,23.9037,23.9037,171300.0
2010-04-12 13:30:00,31.92,31.94,31.91,31.93,98700.0,23.9037,23.9186,23.8962,23.9111,98700.0
2010-04-12 13:40:00,31.92,31.92,31.9,31.91,54600.0,23.9037,23.9037,23.8887,23.8962,54600.0
2010-04-12 13:50:00,31.91,31.92,31.87,31.88,46000.0,23.8962,23.9037,23.8662,23.8737,46000.0
2010-04-12 14:00:00,31.87,31.89,31.86,31.86,74900.0,23.8662,23.8812,23.8587,23.8587,74900.0
2010-04-12 14:10:00,31.87,31.89,31.87,31.88,60000.0,23.8662,23.8812,23.8662,23.8737,60000.0
2010-04-12 14:20:00,31.88,31.91,31.86,31.9,39000.0,23.8737,23.8962,23.8587,23.8887,39000.0
2010-04-12 14:30:00,31.9,31.92,31.89,31.89,105900.0,23.8887,23.9037,23.8812,23.8812,105900.0
2010-04-12 14:40:00,31.89,31.89,31.86,31.87,88800.0,23.8812,23.8812,23.8587,23.8662,88800.0
2010-04-12 14:50:00,31.88,31.92,31.88,31.9,57300.0,23.8737,23.9037,23.8737,23.8887,57300.0
2010-04-12 15:00:00,31.91,31.92,31.87,31.9,109300.0,23.8962,23.9037,23.8662,23.8887,109300.0
2010-04-12 15:10:00,31.91,31.91,31.88,31.91,81600.0,23.8962,23.8962,23.8737,23.8962,81600.0
2010-04-12 15:20:00,31.9,31.9,31.85,31.86,306100.0,23.8887,23.8887,23.8512,23.8587,306100.0
2010-04-12 15:30:00,31.86,31.88,31.85,31.88,426200.0,23.8587,23.8737,23.8512,23.8737,426200.0
2010-04-12 15:40:00,31.87,31.88,31.81,31.86,325700.0,23.8662,23.8737,23.8213,23.8587,325700.0
2010-04-12 15:50:00,31.86,31.88,31.83,31.86,588100.0,23.8587,23.8737,23.8363,23.8587,588100.0
2010-04-13 09:30:00,31.77,31.85,31.77,31.79,513900.0,23.7913,23.8512,23.7913,23.8063,513900.0
2010-04-13 09:40:00,31.8,31.91,31.79,31.89,659300.0,23.8138,23.8962,23.8063,23.8812,659300.0
2010-04-13 09:50:00,31.89,31.93,31.88,31.88,384300.0,23.8812,23.9111,23.8737,23.8737,384300.0
2010-04-13 10:00:00,31.87,31.88,31.84,31.87,362400.0,23.8662,23.8737,23.8437,23.8662,362400.0
2010-04-13 10:10:00,31.87,31.93,31.86,31.88,128000.0,23.8662,23.9111,23.8587,23.8737,128000.0
2010-04-13 10:20:00,31.88,31.89,31.76,31.77,569500.0,23.8737,23.8812,23.7838,23.7913,569500.0
2010-04-13 10:30:00,31.77,31.77,31.65,31.7,440000.0,23.7913,23.7913,23.7015,23.7389,440000.0
2010-04-13 10:40:00,31.7,31.75,31.7,31.74,146400.0,23.7389,23.7764,23.7389,23.7689,146400.0
2010-04-13 10:50:00,31.73,31.77,31.72,31.76,235700.0,23.7614,23.7913,23.7539,23.7838,235700.0
2010-04-13 11:00:00,31.76,31.8,31.75,31.78,89700.0,23.7838,23.8138,23.7764,23.7988,89700.0
2010-04-13 11:10:00,31.78,31.8,31.76,31.79,141200.0,23.7988,23.8138,23.7838,23.8063,141200.0
2010-04-13 11:20:00,31.79,31.82,31.79,31.82,165200.0,23.8063,23.8288,23.8063,23.8288,165200.0
2010-04-13 11:30:00,31.82,31.84,31.79,31.8,102600.0,23.8288,23.8437,23.8063,23.8138,102600.0
2010-04-13 11:40:00,31.79,31.82,31.79,31.8,114600.0,23.8063,23.8288,23.8063,23.8138,114600.0
2010-04-13 11:50:00,31.81,31.83,31.8,31.82,85200.0,23.8213,23.8363,23.8138,23.8288,85200.0
2010-04-13 12:00:00,31.83,31.83,31.8,31.83,219700.0,23.8363,23.8363,23.8138,23.8363,219700.0
2010-04-13 12:10:00,31.83,31.89,31.83,31.88,480600.0,23.8363,23.8812,23.8363,23.8737,480600.0
2010-04-13 12:20:00,31.89,31.9,31.86,31.88,185400.0,23.8812,23.8887,23.8587,23.8737,185400.0
2010-04-13 12:30:00,31.88,31.89,31.86,31.87,45400.0,23.8737,23.8812,23.8587,23.8662,45400.0
2010-04-13 12:40:00,31.87,31.87,31.85,31.86,60100.0,23.8662,23.8662,23.8512,23.8587,60100.0
2010-04-13 12:50:00,31.85,31.88,31.85,31.87,93800.0,23.8512,23.8737,23.8512,23.8662,93800.0
2010-04-13 13:00:00,31.87,31.88,31.86,31.88,22200.0,23.8662,23.8737,23.8587,23.8737,22200.0
2010-04-13 13:10:00,31.87,31.89,31.87,31.87,73500.0,23.8662,23.8812,23.8662,23.8662,73500.0
2010-04-13 13:20:00,31.88,31.88,31.86,31.86,67500.0,23.8737,23.8737,23.8587,23.8587,67500.0
2010-04-13 13:30:00,31.87,31.9,31.87,31.9,46600.0,23.8662,23.8887,23.8662,23.8887,46600.0
2010-04-13 13:40:00,31.9,31.92,31.87,31.89,128700.0,23.8887,23.9037,23.8662,23.8812,128700.0
2010-04-13 13:50:00,31.89,31.93,31.89,31.91,114900.0,23.8812,23.9111,23.8812,23.8962,114900.0
2010-04-13 14:00:00,31.9,31.92,31.9,31.9,88200.0,23.8887,23.9037,23.8887,23.8887,88200.0
2010-04-13 14:10:00,31.89,31.92,31.89,31.92,31000.0,23.8812,23.9037,23.8812,23.9037,31000.0
2010-04-13 14:20:00,31.92,31.93,31.89,31.89,145200.0,23.9037,23.9111,23.8812,23.8812,145200.0
2010-04-13 14:30:00,31.88,31.91,31.88,31.89,75800.0,23.8737,23.8962,23.8737,23.8812,75800.0
2010-04-13 14:40:00,31.89,31.91,31.89,31.9,80100.0,23.8812,23.8962,23.8812,23.8887,80100.0
2010-04-13 14:50:00,31.9,31.93,31.87,31.88,165900.0,23.8887,23.9111,23.8662,23.8737,165900.0
2010-04-13 15:00:00,31.89,31.9,31.86,31.9,63200.0,23.8812,23.8887,23.8587,23.8887,63200.0
2010-04-13 15:10:00,31.89,31.96,31.88,31.96,147000.0,23.8812,23.9336,23.8737,23.9336,147000.0
2010-04-13 15:20:00,31.95,31.97,31.93,31.96,278600.0,23.9261,23.9411,23.9111,23.9336,278600.0
2010-04-13 15:30:00,31.95,31.97,31.94,31.95,255800.0,23.9261,23.9411,23.9186,23.9261,255800.0
2010-04-13 15:40:00,31.95,31.98,31.94,31.94,675600.0,23.9261,23.9486,23.9186,23.9186,675600.0
2010-04-13 15:50:00,31.95,31.95,31.92,31.92,649000.0,23.9261,23.9261,23.9037,23.9037,649000.0
2010-04-14 09:30:00,31.9,32.08,31.9,32.03,546200.0,23.8887,24.0235,23.8887,23.986,546200.0
2010-04-14 09:40:00,32.03,32.12,32.03,32.11,442200.0,23.986,24.0534,23.986,24.0459,442200.0
2010-04-14 09:50:00,32.11,32.13,32.07,32.08,215800.0,24.0459,24.0609,24.016,24.0235,215800.0
2010-04-14 10:00:00,32.08,32.09,32.05,32.08,393000.0,24.0235,24.031,24.001,24.0235,393000.0
2010-04-14 10:10:00,32.08,32.08,31.98,32.03,638100.0,24.0235,24.0235,23.9486,23.986,638100.0
2010-04-14 10:20:00,32.02,32.06,32.01,32.05,159500.0,23.9785,24.0085,23.9711,24.001,159500.0
2010-04-14 10:30:00,32.06,32.1,32.02,32.08,2352100.0,24.0085,24.0385,23.9785,24.0235,2352100.0
2010-04-14 10:40:00,32.09,32.11,32.07,32.1,329900.0,24.031,24.0459,24.016,24.0385,329900.0
2010-04-14 10:50:00,32.1,32.13,32.1,32.11,297800.0,24.0385,24.0609,24.0385,24.0459,297800.0
2010-04-14 11:00:00,32.11,32.14,32.08,32.08,206000.0,24.0459,24.0684,24.0235,24.0235,206000.0
2010-04-14 11:10:00,32.08,32.1,32.08,32.1,194800.0,24.0235,24.0385,24.0235,24.0385,194800.0
2010-04-14 11:20:00,32.1,32.13,32.08,32.13,784700.0,24.0385,24.0609,24.0235,24.0609,784700.0
2010-04-14 11:30:00,32.12,32.13,32.09,32.1,116200.0,24.0534,24.0609,24.031,24.0385,116200.0
2010-04-14 11:40:00,32.1,32.11,32.08,32.08,90100.0,24.0385,24.0459,24.0235,24.0235,90100.0
2010-04-14 11:50:00,32.08,32.09,32.07,32.08,87600.0,24.0235,24.031,24.016,24.0235,87600.0
2010-04-14 12:00:00,32.08,32.1,32.07,32.1,101700.0,24.0235,24.0385,24.016,24.0385,101700.0
2010-04-14 12:10:00,32.1,32.12,32.09,32.12,106400.0,24.0385,24.0534,24.031,24.0534,106400.0
2010-04-14 12:20:00,32.12,32.15,32.11,32.15,242500.0,24.0534,24.0759,24.0459,24.0759,242500.0
2010-04-14 12:30:00,32.14,32.19,32.13,32.18,271000.0,24.0684,24.1059,24.0609,24.0984,271000.0
2010-04-14 12:40:00,32.18,32.18,32.1,32.18,86200.0,24.0984,24.0984,24.0385,24.0984,86200.0
2010-04-14 12:50:00,32.17,32.18,32.16,32.18,119300.0,24.0909,24.0984,24.0834,24.0984,119300.0
2010-04-14 13:00:00,32.18,32.19,32.16,32.17,57600.0,24.0984,24.1059,24.0834,24.0909,57600.0
2010-04-14 13:10:00,32.17,32.19,32.17,32.19,41900.0,24.0909,24.1059,24.0909,24.1059,41900.0
2010-04-14 13:20:00,32.19,32.22,32.18,32.21,79600.0,24.1059,24.1283,24.0984,24.1208,79600.0
2010-04-14 13:30:00,32.22,32.22,32.21,32.21,72300.0,24.1283,24.1283,24.1208,24.1208,72300.0
2010-04-14 13:40:00,32.22,32.22,32.18,32.21,190000.0,24.1283,24.1283,24.0984,24.1208,190000.0
2010-04-14 13:50:00,32.21,32.21,32.18,32.19,123100.0,24.1208,24.1208,24.0984,24.1059,123100.0
2010-04-14 14:00:00,32.19,32.22,32.19,32.2,136800.0,24.1059,24.1283,24.1059,24.1133,136800.0
2010-04-14 14:10:00,32.21,32.22,32.19,32.2,98200.0,24.1208,24.1283,24.1059,24.1133,98200.0
2010-04-14 14:20:00,32.21,32.22,32.2,32.21,215600.0,24.1208,24.1283,24.1133,24.1208,215600.0
2010-04-14 14:30:00,32.21,32.25,32.21,32.24,49800.0,24.1208,24.1508,24.1208,24.1433,49800.0
2010-04-14 14:40:00,32.24,32.26,32.23,32.25,160700.0,24.1433,24.1583,24.1358,24.1508,160700.0
2010-04-14 14:50:00,32.26,32.26,32.23,32.25,472100.0,24.1583,24.1583,24.1358,24.1508,472100.0
2010-04-14 15:00:00,32.25,32.25,32.22,32.24,228300.0,24.1508,24.1508,24.1283,24.1433,228300.0
2010-04-14 15:10:00,32.25,32.25,32.24,32.24,238300.0,24.1508,24.1508,24.1433,24.1433,238300.0
2010-04-14 15:20:00,32.24,32.27,32.24,32.27,224800.0,24.1433,24.1658,24.1433,24.1658,224800.0
2010-04-14 15:30:00,32.27,32.31,32.19,32.3,559300.0,24.1658,24.1957,24.1059,24.1882,559300.0
2010-04-14 15:40:00,32.3,32.32,32.29,32.31,598900.0,24.1882,24.2032,24.1807,24.1957,598900.0
2010-04-14 15:50:00,32.31,32.34,32.3,32.31,1067900.0,24.1957,24.2182,24.1882,24.1957,1067900.0
2010-04-15 09:30:00,32.34,32.45,32.26,32.42,333700.0,24.2182,24.3006,24.1583,24.2781,333700.0
2010-04-15 09:40:00,32.42,32.51,32.42,32.51,339300.0,24.2781,24.3455,24.2781,24.3455,339300.0
2010-04-15 09:50:00,32.5,32.54,32.47,32.48,308000.0,24.338,24.368,24.3155,24.323,308000.0
2010-04-15 10:00:00,32.48,32.59,32.48,32.58,468500.0,24.323,24.4054,24.323,24.3979,468500.0
2010-04-15 10:10:00,32.58,32.61,32.57,32.59,200900.0,24.3979,24.4204,24.3904,24.4054,200900.0
2010-04-15 10:20:00,32.6,32.62,32.58,32.6,119700.0,24.4129,24.4279,24.3979,24.4129,119700.0
2010-04-15 10:30:00,32.6,32.65,32.59,32.62,89100.0,24.4129,24.4503,24.4054,24.4279,89100.0
2010-04-15 10:40:00,32.62,32.68,32.62,32.65,119500.0,24.4279,24.4728,24.4279,24.4503,119500.0
2010-04-15 10:50:00,32.66,32.67,32.64,32.67,194000.0,24.4578,24.4653,24.4428,24.4653,194000.0
2010-04-15 11:00:00,32.66,32.67,32.65,32.66,130100.0,24.4578,24.4653,24.4503,24.4578,130100.0
2010-04-15 11:10:00,32.66,32.66,32.6,32.61,40100.0,24.4578,24.4578,24.4129,24.4204,40100.0
2010-04-15 11:20:00,32.61,32.62,32.56,32.58,154700.0,24.4204,24.4279,24.3829,24.3979,154700.0
2010-04-15 11:30:00,32.58,32.61,32.55,32.61,87400.0,24.3979,24.4204,24.3754,24.4204,87400.0
2010-04-15 11:40:00,32.61,32.62,32.54,32.56,98500.0,24.4204,24.4279,24.368,24.3829,98500.0
2010-04-15 11:50:00,32.56,32.58,32.53,32.56,143700.0,24.3829,24.3979,24.3605,24.3829,143700.0
2010-04-15 12:00:00,32.56,32.56,32.5,32.53,144300.0,24.3829,24.3829,24.338,24.3605,144300.0
2010-04-15 12:10:00,32.53,32.57,32.49,32.57,197400.0,24.3605,24.3904,24.3305,24.3904,197400.0
2010-04-15 12:20:00,32.57,32.59,32.53,32.55,54700.0,24.3904,24.4054,24.3605,24.3754,54700.0
2010-04-15 12:30:00,32.55,32.56,32.54,32.56,46000.0,24.3754,24.3829,24.368,24.3829,46000.0
2010-04-15 12:40:00,32.56,32.56,32.54,32.55,24600.0,24.3829,24.3829,24.368,24.3754,24600.0
2010-04-15 12:50:00,32.56,32.59,32.54,32.59,41600.0,24.3829,24.4054,24.368,24.4054,41600.0
2010-04-15 13:00:00,32.6,32.62,32.58,32.62,76800.0,24.4129,24.4279,24.3979,24.4279,76800.0
2010-04-15 13:10:00,32.62,32.64,32.61,32.63,85700.0,24.4279,24.4428,24.4204,24.4354,85700.0
2010-04-15 13:20:00,32.63,32.66,32.63,32.65,117600.0,24.4354,24.4578,24.4354,24.4503,117600.0
2010-04-15 13:30:00,32.65,32.67,32.64,32.67,56600.0,24.4503,24.4653,24.4428,24.4653,56600.0
2010-04-15 13:40:00,32.67,32.68,32.65,32.65,46700.0,24.4653,24.4728,24.4503,24.4503,46700.0
2010-04-15 13:50:00,32.66,32.66,32.64,32.65,52500.0,24.4578,24.4578,24.4428,24.4503,52500.0
2010-04-15 14:00:00,32.65,32.67,32.63,32.64,105900.0,24.4503,24.4653,24.4354,24.4428,105900.0
2010-04-15 14:10:00,32.64,32.66,32.63,32.64,25500.0,24.4428,24.4578,24.4354,24.4428,25500.0
2010-04-15 14:20:00,32.65,32.67,32.64,32.66,124800.0,24.4503,24.4653,24.4428,24.4578,124800.0
2010-04-15 14:30:00,32.67,32.67,32.64,32.65,159500.0,24.4653,24.4653,24.4428,24.4503,159500.0
2010-04-15 14:40:00,32.65,32.66,32.63,32.65,72700.0,24.4503,24.4578,24.4354,24.4503,72700.0
2010-04-15 14:50:00,32.66,32.69,32.65,32.68,111500.0,24.4578,24.4803,24.4503,24.4728,111500.0
2010-04-15 15:00:00,32.69,32.69,32.64,32.65,73700.0,24.4803,24.4803,24.4428,24.4503,73700.0
2010-04-15 15:10:00,32.65,32.67,32.64,32.65,173500.0,24.4503,24.4653,24.4428,24.4503,173500.0
2010-04-15 15:20:00,32.66,32.66,32.61,32.62,305300.0,24.4578,24.4578,24.4204,24.4279,305300.0
2010-04-15 15:30:00,32.62,32.63,32.58,32.59,304500.0,24.4279,24.4354,24.3979,24.4054,304500.0
2010-04-15 15:40:00,32.59,32.63,32.58,32.63,262500.0,24.4054,24.4354,24.3979,24.4354,262500.0
2010-04-15 15:50:00,32.62,32.63,32.58,32.61,869700.0,24.4279,24.4354,24.3979,24.4204,869700.0
2010-04-16 09:30:00,32.5,32.58,32.41,32.48,838000.0,24.338,24.3979,24.2706,24.323,838000.0
2010-04-16 09:40:00,32.49,32.51,32.36,32.37,558300.0,24.3305,24.3455,24.2332,24.2406,558300.0
2010-04-16 09:50:00,32.37,32.38,32.26,32.3,1501000.0,24.2406,24.2481,24.1583,24.1882,1501000.0
2010-04-16 10:00:00,32.29,32.4,32.29,32.38,793300.0,24.1807,24.2631,24.1807,24.2481,793300.0
2010-04-16 10:10:00,32.38,32.5,32.35,32.49,316900.0,24.2481,24.338,24.2257,24.3305,316900.0
2010-04-16 10:20:00,32.48,32.51,32.44,32.45,420300.0,24.323,24.3455,24.2931,24.3006,420300.0
2010-04-16 10:30:00,32.45,32.47,32.29,32.31,508700.0,24.3006,24.3155,24.1807,24.1957,508700.0
2010-04-16 10:40:00,32.31,32.4,32.27,32.28,1267800.0,24.1957,24.2631,24.1658,24.1732,1267800.0
2010-04-16 10:50:00,32.27,32.3,32.17,32.24,913800.0,24.1658,24.1882,24.0909,24.1433,913800.0
2010-04-16 11:00:00,32.24,32.3,32.22,32.22,857200.0,24.1433,24.1882,24.1283,24.1283,857200.0
2010-04-16 11:10:00,32.21,32.21,31.97,31.97,1196400.0,24.1208,24.1208,23.9411,23.9411,1196400.0
2010-04-16 11:20:00,31.98,32.13,31.98,32.04,610100.0,23.9486,24.0609,23.9486,23.9935,610100.0
2010-04-16 11:30:00,32.04,32.06,31.99,32.02,941200.0,23.9935,24.0085,23.9561,23.9785,941200.0
2010-04-16 11:40:00,32.03,32.06,31.95,31.96,325800.0,23.986,24.0085,23.9261,23.9336,325800.0
2010-04-16 11:50:00,31.96,32.0,31.89,31.92,1129200.0,23.9336,23.9636,23.8812,23.9037,1129200.0
2010-04-16 12:00:00,31.92,31.96,31.86,31.95,386800.0,23.9037,23.9336,23.8587,23.9261,386800.0
2010-04-16 12:10:00,31.96,31.98,31.89,31.89,624900.0,23.9336,23.9486,23.8812,23.8812,624900.0
2010-04-16 12:20:00,31.9,31.95,31.9,31.93,333400.0,23.8887,23.9261,23.8887,23.9111,333400.0
2010-04-16 12:30:00,31.94,31.94,31.82,31.83,315600.0,23.9186,23.9186,23.8288,23.8363,315600.0
2010-04-16 12:40:00,31.83,31.92,31.82,31.89,420600.0,23.8363,23.9037,23.8288,23.8812,420600.0
2010-04-16 12:50:00,31.89,31.99,31.87,31.98,740800.0,23.8812,23.9561,23.8662,23.9486,740800.0
2010-04-16 13:00:00,31.98,32.02,31.97,32.0,420800.0,23.9486,23.9785,23.9411,23.9636,420800.0
2010-04-16 13:10:00,32.0,32.02,31.94,31.95,611600.0,23.9636,23.9785,23.9186,23.9261,611600.0
2010-04-16 13:20:00,31.95,32.0,31.94,31.95,413000.0,23.9261,23.9636,23.9186,23.9261,413000.0
2010-04-16 13:30:00,31.96,31.99,31.95,31.97,258600.0,23.9336,23.9561,23.9261,23.9411,258600.0
2010-04-16 13:40:00,31.98,32.01,31.94,31.96,287500.0,23.9486,23.9711,23.9186,23.9336,287500.0
2010-04-16 13:50:00,31.96,31.98,31.95,31.98,192400.0,23.9336,23.9486,23.9261,23.9486,192400.0
2010-04-16 14:00:00,31.98,32.09,31.98,32.09,477600.0,23.9486,24.031,23.9486,24.031,477600.0
2010-04-16 14:10:00,32.09,32.15,32.08,32.12,478000.0,24.031,24.0759,24.0235,24.0534,478000.0
2010-04-16 14:20:00,32.11,32.15,32.11,32.12,229400.0,24.0459,24.0759,24.0459,24.0534,229400.0
2010-04-16 14:30:00,32.13,32.16,32.1,32.1,659200.0,24.0609,24.0834,24.0385,24.0385,659200.0
2010-04-16 14:40:00,32.11,32.14,32.08,32.1,548400.0,24.0459,24.0684,24.0235,24.0385,548400.0
2010-04-16 14:50:00,32.1,32.11,32.05,32.06,224600.0,24.0385,24.0459,24.001,24.0085,224600.0
2010-04-16 15:00:00,32.06,32.08,32.04,32.08,1110200.0,24.0085,24.0235,23.9935,24.0235,1110200.0
2010-04-16 15:10:00,32.08,32.1,32.04,32.04,605700.0,24.0235,24.0385,23.9935,23.9935,605700.0
2010-04-16 15:20:00,32.04,32.09,32.04,32.07,398300.0,23.9935,24.031,23.9935,24.016,398300.0
2010-04-16 15:30:00,32.06,32.13,32.03,32.12,536400.0,24.0085,24.0609,23.986,24.0534,536400.0
2010-04-16 15:40:00,32.12,32.19,32.09,32.11,1340100.0,24.0534,24.1059,24.031,24.0459,1340100.0
2010-04-16 15:50:00,32.11,32.13,32.06,32.08,1849000.0,24.0459,24.0609,24.0085,24.0235,1849000.0
2010-04-19 09:30:00,32.05,32.09,31.94,32.04,860500.0,24.001,24.031,23.9186,23.9935,860500.0
2010-04-19 09:40:00,32.04,32.05,31.97,31.99,310700.0,23.9935,24.001,23.9411,23.9561,310700.0
2010-04-19 09:50:00,31.99,32.15,31.98,32.05,1181300.0,23.9561,24.0759,23.9486,24.001,1181300.0
2010-04-19 10:00:00,32.05,32.1,32.04,32.08,663500.0,24.001,24.0385,23.9935,24.0235,663500.0
2010-04-19 10:10:00,32.08,32.15,32.06,32.11,308600.0,24.0235,24.0759,24.0085,24.0459,308600.0
2010-04-19 10:20:00,32.12,32.12,32.02,32.04,569800.0,24.0534,24.0534,23.9785,23.9935,569800.0
2010-04-19 10:30:00,32.05,32.06,31.99,32.03,527200.0,24.001,24.0085,23.9561,23.986,527200.0
2010-04-19 10:40:00,32.03,32.06,32.02,32.02,102500.0,23.986,24.0085,23.9785,23.9785,102500.0
2010-04-19 10:50:00,32.01,32.02,31.97,31.99,105800.0,23.9711,23.9785,23.9411,23.9561,105800.0
2010-04-19 11:00:00,31.99,32.0,31.94,31.95,243600.0,23.9561,23.9636,23.9186,23.9261,243600.0
2010-04-19 11:10:00,31.95,31.97,31.91,31.96,333800.0,23.9261,23.9411,23.8962,23.9336,333800.0
2010-04-19 11:20:00,31.96,31.96,31.88,31.92,433600.0,23.9336,23.9336,23.8737,23.9037,433600.0
2010-04-19 11:30:00,31.91,31.97,31.91,31.92,77300.0,23.8962,23.9411,23.8962,23.9037,77300.0
2010-04-19 11:40:00,31.93,31.94,31.87,31.88,681700.0,23.9111,23.9186,23.8662,23.8737,681700.0
2010-04-19 11:50:00,31.88,31.88,31.78,31.81,755200.0,23.8737,23.8737,23.7988,23.8213,755200.0
2010-04-19 12:00:00,31.81,31.86,31.79,31.79,567000.0,23.8213,23.8587,23.8063,23.8063,567000.0
2010-04-19 12:10:00,31.79,31.81,31.73,31.78,292900.0,23.8063,23.8213,23.7614,23.7988,292900.0
2010-04-19 12:20:00,31.78,31.83,31.77,31.81,257100.0,23.7988,23.8363,23.7913,23.8213,257100.0
2010-04-19 12:30:00,31.82,31.84,31.8,31.83,140500.0,23.8288,23.8437,23.8138,23.8363,140500.0
2010-04-19 12:40:00,31.83,31.88,31.83,31.86,328500.0,23.8363,23.8737,23.8363,23.8587,328500.0
2010-04-19 12:50:00,31.86,31.87,31.84,31.85,307500.0,23.8587,23.8662,23.8437,23.8512,307500.0
2010-04-19 13:00:00,31.84,31.84,31.8,31.81,83600.0,23.8437,23.8437,23.8138,23.8213,83600.0
2010-04-19 13:10:00,31.81,31.85,31.81,31.84,108500.0,23.8213,23.8512,23.8213,23.8437,108500.0
2010-04-19 13:20:00,31.83,31.89,31.83,31.87,386500.0,23.8363,23.8812,23.8363,23.8662,386500.0
2010-04-19 13:30:00,31.88,31.88,31.84,31.84,308500.0,23.8737,23.8737,23.8437,23.8437,308500.0
2010-04-19 13:40:00,31.85,31.87,31.82,31.82,158500.0,23.8512,23.8662,23.8288,23.8288,158500.0
2010-04-19 13:50:00,31.83,31.84,31.78,31.78,626900.0,23.8363,23.8437,23.7988,23.7988,626900.0
2010-04-19 14:00:00,31.78,31.84,31.76,31.83,324100.0,23.7988,23.8437,23.7838,23.8363,324100.0
2010-04-19 14:10:00,31.83,31.91,31.83,31.89,144900.0,23.8363,23.8962,23.8363,23.8812,144900.0
2010-04-19 14:20:00,31.89,31.94,31.87,31.92,290000.0,23.8812,23.9186,23.8662,23.9037,290000.0
2010-04-19 14:30:00,31.93,31.98,31.92,31.97,403600.0,23.9111,23.9486,23.9037,23.9411,403600.0
2010-04-19 14:40:00,31.97,32.0,31.94,31.95,1097700.0,23.9411,23.9636,23.9186,23.9261,1097700.0
2010-04-19 14:50:00,31.95,32.04,31.94,32.03,561300.0,23.9261,23.9935,23.9186,23.986,561300.0
2010-04-19 15:00:00,32.04,32.08,32.02,32.03,322200.0,23.9935,24.0235,23.9785,23.986,322200.0
2010-04-19 15:10:00,32.03,32.05,31.99,31.99,245500.0,23.986,24.001,23.9561,23.9561,245500.0
2010-04-19 15:20:00,32.0,32.04,32.0,32.02,170300.0,23.9636,23.9935,23.9636,23.9785,170300.0
2010-04-19 15:30:00,32.02,32.03,31.99,32.02,317400.0,23.9785,23.986,23.9561,23.9785,317400.0
2010-04-19 15:40:00,32.01,32.06,31.99,32.05,205000.0,23.9711,24.0085,23.9561,24.001,205000.0
2010-04-19 15:50:00,32.04,32.1,32.04,32.06,890600.0,23.9935,24.0385,23.9935,24.0085,890600.0
2010-04-20 09:30:00,32.31,32.5,32.31,32.49,1294700.0,24.1957,24.338,24.1957,24.3305,1294700.0
2010-04-20 09:40:00,32.48,32.48,32.37,32.4,397100.0,24.323,24.323,24.2406,24.2631,397100.0
2010-04-20 09:50:00,32.39,32.42,32.34,32.38,2144000.0,24.2556,24.2781,24.2182,24.2481,2144000.0
2010-04-20 10:00:00,32.39,32.41,32.34,32.37,327300.0,24.2556,24.2706,24.2182,24.2406,327300.0
2010-04-20 10:10:00,32.37,32.38,32.29,32.29,164000.0,24.2406,24.2481,24.1807,24.1807,164000.0
2010-04-20 10:20:00,32.29,32.3,32.24,32.26,756700.0,24.1807,24.1882,24.1433,24.1583,756700.0
2010-04-20 10:30:00,32.27,32.28,32.23,32.28,105800.0,24.1658,24.1732,24.1358,24.1732,105800.0
2010-04-20 10:40:00,32.28,32.35,32.28,32.33,491300.0,24.1732,24.2257,24.1732,24.2107,491300.0
2010-04-20 10:50:00,32.34,32.36,32.33,32.36,416300.0,24.2182,24.2332,24.2107,24.2332,416300.0
2010-04-20 11:00:00,32.35,32.43,32.35,32.41,721800.0,24.2257,24.2856,24.2257,24.2706,721800.0
2010-04-20 11:10:00,32.41,32.41,32.35,32.36,326200.0,24.2706,24.2706,24.2257,24.2332,326200.0
2010-04-20 11:20:00,32.36,32.36,32.33,32.35,122900.0,24.2332,24.2332,24.2107,24.2257,122900.0
2010-04-20 11:30:00,32.36,32.37,32.34,32.34,291800.0,24.2332,24.2406,24.2182,24.2182,291800.0
2010-04-20 11:40:00,32.35,32.37,32.32,32.36,226000.0,24.2257,24.2406,24.2032,24.2332,226000.0
2010-04-20 11:50:00,32.37,32.4,32.35,32.37,92100.0,24.2406,24.2631,24.2257,24.2406,92100.0
2010-04-20 12:00:00,32.38,32.45,32.38,32.44,69400.0,24.2481,24.3006,24.2481,24.2931,69400.0
2010-04-20 12:10:00,32.44,32.47,32.43,32.44,124800.0,24.2931,24.3155,24.2856,24.2931,124800.0
2010-04-20 12:20:00,32.45,32.46,32.42,32.43,148900.0,24.3006,24.308,24.2781,24.2856,148900.0
2010-04-20 12:30:00,32.43,32.43,32.41,32.41,35600.0,24.2856,24.2856,24.2706,24.2706,35600.0
2010-04-20 12:40:00,32.42,32.42,32.4,32.4,101000.0,24.2781,24.2781,24.2631,24.2631,101000.0
2010-04-20 12:50:00,32.4,32.42,32.4,32.41,217600.0,24.2631,24.2781,24.2631,24.2706,217600.0
2010-04-20 13:00:00,32.42,32.44,32.41,32.41,79700.0,24.2781,24.2931,24.2706,24.2706,79700.0
2010-04-20 13:10:00,32.41,32.42,32.39,32.39,92000.0,24.2706,24.2781,24.2556,24.2556,92000.0
2010-04-20 13:20:00,32.4,32.41,32.38,32.39,113000.0,24.2631,24.2706,24.2481,24.2556,113000.0
2010-04-20 13:30:00,32.39,32.39,32.37,32.38,73900.0,24.2556,24.2556,24.2406,24.2481,73900.0
2010-04-20 13:40:00,32.39,32.4,32.38,32.38,80800.0,24.2556,24.2631,24.2481,24.2481,80800.0
2010-04-20 13:50:00,32.38,32.39,32.34,32.35,129300.0,24.2481,24.2556,24.2182,24.2257,129300.0
2010-04-20 14:00:00,32.35,32.36,32.3,32.31,406400.0,24.2257,24.2332,24.1882,24.1957,406400.0
2010-04-20 14:10:00,32.31,32.34,32.29,32.33,229500.0,24.1957,24.2182,24.1807,24.2107,229500.0
2010-04-20 14:20:00,32.34,32.35,32.32,32.32,96000.0,24.2182,24.2257,24.2032,24.2032,96000.0
2010-04-20 14:30:00,32.32,32.36,32.3,32.33,163200.0,24.2032,24.2332,24.1882,24.2107,163200.0
2010-04-20 14:40:00,32.34,32.37,32.33,32.36,134500.0,24.2182,24.2406,24.2107,24.2332,134500.0
2010-04-20 14:50:00,32.36,32.38,32.35,32.36,286600.0,24.2332,24.2481,24.2257,24.2332,286600.0
2010-04-20 15:00:00,32.36,32.38,32.34,32.37,127400.0,24.2332,24.2481,24.2182,24.2406,127400.0
2010-04-20 15:10:00,32.37,32.37,32.32,32.32,255600.0,24.2406,24.2406,24.2032,24.2032,255600.0
2010-04-20 15:20:00,32.32,32.35,32.31,32.34,168900.0,24.2032,24.2257,24.1957,24.2182,168900.0
2010-04-20 15:30:00,32.34,32.36,32.33,32.35,228700.0,24.2182,24.2332,24.2107,24.2257,228700.0
2010-04-20 15:40:00,32.35,32.36,32.32,32.34,319900.0,24.2257,24.2332,24.2032,24.2182,319900.0
2010-04-20 15:50:00,32.35,32.36,32.32,32.34,1055000.0,24.2257,24.2332,24.2032,24.2182,1055000.0
2010-04-21 09:30:00,32.48,32.48,32.36,32.47,890100.0,24.323,24.323,24.2332,24.3155,890100.0
2010-04-21 09:40:00,32.47,32.57,32.47,32.52,564200.0,24.3155,24.3904,24.3155,24.353,564200.0
2010-04-21 09:50:00,32.53,32.54,32.49,32.52,217000.0,24.3605,24.368,24.3305,24.353,217000.0
2010-04-21 10:00:00,32.53,32.53,32.46,32.51,209900.0,24.3605,24.3605,24.308,24.3455,209900.0
2010-04-21 10:10:00,32.5,32.54,32.47,32.47,432700.0,24.338,24.368,24.3155,24.3155,432700.0
2010-04-21 10:20:00,32.47,32.49,32.44,32.47,595900.0,24.3155,24.3305,24.2931,24.3155,595900.0
2010-04-21 10:30:00,32.46,32.5,32.43,32.49,624600.0,24.308,24.338,24.2856,24.3305,624600.0
2010-04-21 10:40:00,32.49,32.56,32.49,32.53,249600.0,24.3305,24.3829,24.3305,24.3605,249600.0
2010-04-21 10:50:00,32.53,32.54,32.48,32.49,379900.0,24.3605,24.368,24.323,24.3305,379900.0
2010-04-21 11:00:00,32.5,32.52,32.48,32.48,338300.0,24.338,24.353,24.323,24.323,338300.0
2010-04-21 11:10:00,32.48,32.51,32.46,32.51,382800.0,24.323,24.3455,24.308,24.3455,382800.0
2010-04-21 11:20:00,32.51,32.52,32.42,32.43,356000.0,24.3455,24.353,24.2781,24.2856,356000.0
2010-04-21 11:30:00,32.43,32.43,32.36,32.39,211800.0,24.2856,24.2856,24.2332,24.2556,211800.0
2010-04-21 11:40:00,32.4,32.4,32.36,32.37,94700.0,24.2631,24.2631,24.2332,24.2406,94700.0
2010-04-21 11:50:00,32.37,32.44,32.37,32.44,145400.0,24.2406,24.2931,24.2406,24.2931,145400.0
2010-04-21 12:00:00,32.44,32.48,32.41,32.45,211600.0,24.2931,24.323,24.2706,24.3006,211600.0
2010-04-21 12:10:00,32.45,32.49,32.44,32.47,122500.0,24.3006,24.3305,24.2931,24.3155,122500.0
2010-04-21 12:20:00,32.48,32.53,32.47,32.52,168300.0,24.323,24.3605,24.3155,24.353,168300.0
2010-04-21 12:30:00,32.52,32.58,32.51,32.57,144800.0,24.353,24.3979,24.3455,24.3904,144800.0
2010-04-21 12:40:00,32.57,32.58,32.54,32.56,426700.0,24.3904,24.3979,24.368,24.3829,426700.0
2010-04-21 12:50:00,32.56,32.6,32.56,32.59,396300.0,24.3829,24.4129,24.3829,24.4054,396300.0
2010-04-21 13:00:00,32.58,32.6,32.56,32.57,292900.0,24.3979,24.4129,24.3829,24.3904,292900.0
2010-04-21 13:10:00,32.57,32.58,32.54,32.56,94300.0,24.3904,24.3979,24.368,24.3829,94300.0
2010-04-21 13:20:00,32.56,32.59,32.51,32.58,205100.0,24.3829,24.4054,24.3455,24.3979,205100.0
2010-04-21 13:30:00,32.58,32.61,32.58,32.6,125800.0,24.3979,24.4204,24.3979,24.4129,125800.0
2010-04-21 13:40:00,32.6,32.64,32.58,32.62,168500.0,24.4129,24.4428,24.3979,24.4279,168500.0
2010-04-21 13:50:00,32.62,32.67,32.62,32.67,235400.0,24.4279,24.4653,24.4279,24.4653,235400.0
2010-04-21 14:00:00,32.67,32.67,32.61,32.61,277200.0,24.4653,24.4653,24.4204,24.4204,277200.0
2010-04-21 14:10:00,32.61,32.62,32.54,32.55,352300.0,24.4204,24.4279,24.368,24.3754,352300.0
2010-04-21 14:20:00,32.54,32.56,32.51,32.52,467400.0,24.368,24.3829,24.3455,24.353,467400.0
2010-04-21 14:30:00,32.52,32.52,32.46,32.49,292800.0,24.353,24.353,24.308,24.3305,292800.0
2010-04-21 14:40:00,32.49,32.53,32.49,32.51,135700.0,24.3305,24.3605,24.3305,24.3455,135700.0
2010-04-21 14:50:00,32.51,32.53,32.49,32.53,205700.0,24.3455,24.3605,24.3305,24.3605,205700.0
2010-04-21 15:00:00,32.53,32.56,32.52,32.55,403900.0,24.3605,24.3829,24.353,24.3754,403900.0
2010-04-21 15:10:00,32.54,32.6,32.52,32.6,516500.0,24.368,24.4129,24.353,24.4129,516500.0
2010-04-21 15:20:00,32.6,32.61,32.55,32.59,617100.0,24.4129,24.4204,24.3754,24.4054,617100.0
2010-04-21 15:30:00,32.59,32.64,32.59,32.61,5492100.0,24.4054,24.4428,24.4054,24.4204,5492100.0
2010-04-21 15:40:00,32.61,32.66,32.6,32.65,831100.0,24.4204,24.4578,24.4129,24.4503,831100.0
2010-04-21 15:50:00,32.65,32.69,32.61,32.63,1053600.0,24.4503,24.4803,24.4204,24.4354,1053600.0
2010-04-22 09:30:00,32.46,32.47,32.33,32.35,1350200.0,24.308,24.3155,24.2107,24.2257,1350200.0
2010-04-22 09:40:00,32.34,32.34,32.19,32.27,898600.0,24.2182,24.2182,24.1059,24.1658,898600.0
2010-04-22 09:50:00,32.27,32.4,32.27,32.39,366000.0,24.1658,24.2631,24.1658,24.2556,366000.0
2010-04-22 10:00:00,32.39,32.51,32.35,32.49,810700.0,24.2556,24.3455,24.2257,24.3305,810700.0
2010-04-22 10:10:00,32.49,32.55,32.48,32.54,911100.0,24.3305,24.3754,24.323,24.368,911100.0
2010-04-22 10:20:00,32.53,32.61,32.5,32.56,547000.0,24.3605,24.4204,24.338,24.3829,547000.0
2010-04-22 10:30:00,32.55,32.64,32.47,32.59,1603700.0,24.3754,24.4428,24.3155,24.4054,1603700.0
2010-04-22 10:40:00,32.59,32.64,32.54,32.63,1315000.0,24.4054,24.4428,24.368,24.4354,1315000.0
2010-04-22 10:50:00,32.62,32.64,32.57,32.6,837600.0,24.4279,24.4428,24.3904,24.4129,837600.0
2010-04-22 11:00:00,32.59,32.66,32.58,32.63,1294000.0,24.4054,24.4578,24.3979,24.4354,1294000.0
2010-04-22 11:10:00,32.63,32.64,32.54,32.55,826100.0,24.4354,24.4428,24.368,24.3754,826100.0
2010-04-22 11:20:00,32.55,32.56,32.53,32.54,283400.0,24.3754,24.3829,24.3605,24.368,283400.0
2010-04-22 11:30:00,32.54,32.55,32.48,32.5,359700.0,24.368,24.3754,24.323,24.338,359700.0
2010-04-22 11:40:00,32.5,32.52,32.44,32.45,317500.0,24.338,24.353,24.2931,24.3006,317500.0
2010-04-22 11:50:00,32.45,32.51,32.43,32.49,531000.0,24.3006,24.3455,24.2856,24.3305,531000.0
2010-04-22 12:00:00,32.48,32.56,32.46,32.54,172400.0,24.323,24.3829,24.308,24.368,172400.0
2010-04-22 12:10:00,32.55,32.56,32.52,32.53,129700.0,24.3754,24.3829,24.353,24.3605,129700.0
2010-04-22 12:20:00,32.53,32.57,32.52,32.56,163100.0,24.3605,24.3904,24.353,24.3829,163100.0
2010-04-22 12:30:00,32.56,32.59,32.53,32.58,372800.0,24.3829,24.4054,24.3605,24.3979,372800.0
2010-04-22 12:40:00,32.57,32.58,32.55,32.56,517500.0,24.3904,24.3979,24.3754,24.3829,517500.0
2010-04-22 12:50:00,32.56,32.58,32.54,32.58,214100.0,24.3829,24.3979,24.368,24.3979,214100.0
2010-04-22 13:00:00,32.58,32.7,32.56,32.7,1956700.0,24.3979,24.4878,24.3829,24.4878,1956700.0
2010-04-22 13:10:00,32.7,32.75,32.59,32.72,1719000.0,24.4878,24.5252,24.4054,24.5027,1719000.0
2010-04-22 13:20:00,32.71,32.76,32.71,32.74,379300.0,24.4953,24.5327,24.4953,24.5177,379300.0
2010-04-22 13:30:00,32.73,32.73,32.68,32.68,201900.0,24.5102,24.5102,24.4728,24.4728,201900.0
2010-04-22 13:40:00,32.68,32.72,32.68,32.72,216100.0,24.4728,24.5027,24.4728,24.5027,216100.0
2010-04-22 13:50:00,32.71,32.78,32.7,32.78,595100.0,24.4953,24.5477,24.4878,24.5477,595100.0
2010-04-22 14:00:00,32.78,32.78,32.7,32.72,329300.0,24.5477,24.5477,24.4878,24.5027,329300.0
2010-04-22 14:10:00,32.72,32.78,32.56,32.76,927200.0,24.5027,24.5477,24.3829,24.5327,927200.0
2010-04-22 14:20:00,32.77,32.82,32.75,32.82,631400.0,24.5402,24.5776,24.5252,24.5776,631400.0
2010-04-22 14:30:00,32.82,32.83,32.8,32.81,627800.0,24.5776,24.5851,24.5627,24.5701,627800.0
2010-04-22 14:40:00,32.8,32.81,32.77,32.77,692000.0,24.5627,24.5701,24.5402,24.5402,692000.0
2010-04-22 14:50:00,32.76,32.79,32.74,32.76,376100.0,24.5327,24.5552,24.5177,24.5327,376100.0
2010-04-22 15:00:00,32.77,32.79,32.68,32.77,549100.0,24.5402,24.5552,24.4728,24.5402,549100.0
2010-04-22 15:10:00,32.77,32.8,32.75,32.8,608000.0,24.5402,24.5627,24.5252,24.5627,608000.0
2010-04-22 15:20:00,32.8,32.91,32.79,32.89,1568600.0,24.5627,24.645,24.5552,24.6301,1568600.0
2010-04-22 15:30:00,32.89,32.91,32.88,32.9,722200.0,24.6301,24.645,24.6226,24.6375,722200.0
2010-04-22 15:40:00,32.89,32.93,32.88,32.92,1907000.0,24.6301,24.66,24.6226,24.6525,1907000.0
2010-04-22 15:50:00,32.92,32.94,32.89,32.9,2843100.0,24.6525,24.6675,24.6301,24.6375,2843100.0
2010-04-23 09:30:00,32.98,32.98,32.82,32.91,588500.0,24.6975,24.6975,24.5776,24.645,588500.0
2010-04-23 09:40:00,32.9,32.9,32.75,32.83,485800.0,24.6375,24.6375,24.5252,24.5851,485800.0
2010-04-23 09:50:00,32.83,32.94,32.8,32.93,366100.0,24.5851,24.6675,24.5627,24.66,366100.0
2010-04-23 10:00:00,32.93,33.08,32.92,33.06,1297100.0,24.66,24.7723,24.6525,24.7574,1297100.0
2010-04-23 10:10:00,33.06,33.1,33.0,33.01,784400.0,24.7574,24.7873,24.7124,24.7199,784400.0
2010-04-23 10:20:00,33.0,33.02,32.96,32.96,316300.0,24.7124,24.7274,24.6825,24.6825,316300.0
2010-04-23 10:30:00,32.96,32.96,32.85,32.91,1142300.0,24.6825,24.6825,24.6001,24.645,1142300.0
2010-04-23 10:40:00,32.91,32.97,32.9,32.92,149000.0,24.645,24.69,24.6375,24.6525,149000.0
2010-04-23 10:50:00,32.92,32.95,32.89,32.91,200100.0,24.6525,24.675,24.6301,24.645,200100.0
2010-04-23 11:00:00,32.91,32.92,32.81,32.83,462500.0,24.645,24.6525,24.5701,24.5851,462500.0
2010-04-23 11:10:00,32.83,32.94,32.82,32.93,127300.0,24.5851,24.6675,24.5776,24.66,127300.0
2010-04-23 11:20:00,32.93,32.94,32.84,32.85,129500.0,24.66,24.6675,24.5926,24.6001,129500.0
2010-04-23 11:30:00,32.85,32.88,32.78,32.88,446900.0,24.6001,24.6226,24.5477,24.6226,446900.0
2010-04-23 11:40:00,32.88,32.89,32.85,32.88,63700.0,24.6226,24.6301,24.6001,24.6226,63700.0
2010-04-23 11:50:00,32.88,32.88,32.85,32.86,50100.0,24.6226,24.6226,24.6001,24.6076,50100.0
2010-04-23 12:00:00,32.86,32.9,32.85,32.9,166900.0,24.6076,24.6375,24.6001,24.6375,166900.0
2010-04-23 12:10:00,32.89,32.92,32.88,32.92,136700.0,24.6301,24.6525,24.6226,24.6525,136700.0
2010-04-23 12:20:00,32.92,32.93,32.9,32.91,52400.0,24.6525,24.66,24.6375,24.645,52400.0
2010-04-23 12:30:00,32.91,32.92,32.89,32.9,41900.0,24.645,24.6525,24.6301,24.6375,41900.0
2010-04-23 12:40:00,32.9,32.93,32.89,32.91,168800.0,24.6375,24.66,24.6301,24.645,168800.0
2010-04-23 12:50:00,32.91,32.97,32.91,32.97,43100.0,24.645,24.69,24.645,24.69,43100.0
2010-04-23 13:00:00,32.96,32.99,32.92,32.97,235600.0,24.6825,24.7049,24.6525,24.69,235600.0
2010-04-23 13:10:00,32.97,32.99,32.93,32.93,40600.0,24.69,24.7049,24.66,24.66,40600.0
2010-04-23 13:20:00,32.94,32.97,32.93,32.95,85000.0,24.6675,24.69,24.66,24.675,85000.0
2010-04-23 13:30:00,32.95,32.95,32.93,32.94,43500.0,24.675,24.675,24.66,24.6675,43500.0
2010-04-23 13:40:00,32.94,32.96,32.92,32.96,93400.0,24.6675,24.6825,24.6525,24.6825,93400.0
2010-04-23 13:50:00,32.95,32.96,32.94,32.95,72200.0,24.675,24.6825,24.6675,24.675,72200.0
2010-04-23 14:00:00,32.95,32.96,32.93,32.96,77000.0,24.675,24.6825,24.66,24.6825,77000.0
2010-04-23 14:10:00,32.95,32.97,32.94,32.94,94700.0,24.675,24.69,24.6675,24.6675,94700.0
2010-04-23 14:20:00,32.95,32.98,32.94,32.98,330900.0,24.675,24.6975,24.6675,24.6975,330900.0
2010-04-23 14:30:00,32.97,32.97,32.94,32.96,283300.0,24.69,24.69,24.6675,24.6825,283300.0
2010-04-23 14:40:00,32.96,32.99,32.96,32.99,219600.0,24.6825,24.7049,24.6825,24.7049,219600.0
2010-04-23 14:50:00,33.0,33.05,32.99,33.04,711400.0,24.7124,24.7499,24.7049,24.7424,711400.0
2010-04-23 15:00:00,33.03,33.04,32.99,33.02,234000.0,24.7349,24.7424,24.7049,24.7274,234000.0
2010-04-23 15:10:00,33.02,33.06,33.01,33.06,490900.0,24.7274,24.7574,24.7199,24.7574,490900.0
2010-04-23 15:20:00,33.07,33.07,33.04,33.05,238900.0,24.7648,24.7648,24.7424,24.7499,238900.0
2010-04-23 15:30:00,33.05,33.08,33.05,33.07,173700.0,24.7499,24.7723,24.7499,24.7648,173700.0
2010-04-23 15:40:00,33.07,33.12,33.04,33.1,237700.0,24.7648,24.8023,24.7424,24.7873,237700.0
2010-04-23 15:50:00,33.1,33.15,33.1,33.15,2388100.0,24.7873,24.8248,24.7873,24.8248,2388100.0
2010-04-26 09:30:00,33.34,33.35,33.21,33.34,1044700.0,24.967,24.9745,24.8697,24.967,1044700.0
2010-04-26 09:40:00,33.34,33.39,33.29,33.32,631100.0,24.967,25.0045,24.9296,24.9521,631100.0
2010-04-26 09:50:00,33.32,33.35,33.28,33.31,334300.0,24.9521,24.9745,24.9221,24.9446,334300.0
2010-04-26 10:00:00,33.31,33.37,33.3,33.36,653500.0,24.9446,24.9895,24.9371,24.982,653500.0
2010-04-26 10:10:00,33.36,33.38,33.3,33.3,218500.0,24.982,24.997,24.9371,24.9371,218500.0
2010-04-26 10:20:00,33.3,33.33,33.29,33.29,143100.0,24.9371,24.9596,24.9296,24.9296,143100.0
2010-04-26 10:30:00,33.3,33.35,33.28,33.31,327500.0,24.9371,24.9745,24.9221,24.9446,327500.0
2010-04-26 10:40:00,33.31,33.37,33.3,33.34,699900.0,24.9446,24.9895,24.9371,24.967,699900.0
2010-04-26 10:50:00,33.34,33.38,33.34,33.37,243800.0,24.967,24.997,24.967,24.9895,243800.0
2010-04-26 11:00:00,33.37,33.39,33.35,33.38,343800.0,24.9895,25.0045,24.9745,24.997,343800.0
2010-04-26 11:10:00,33.37,33.4,33.35,33.36,686500.0,24.9895,25.012,24.9745,24.982,686500.0
2010-04-26 11:20:00,33.35,33.39,33.33,33.34,206400.0,24.9745,25.0045,24.9596,24.967,206400.0
2010-04-26 11:30:00,33.34,33.35,33.31,33.34,456800.0,24.967,24.9745,24.9446,24.967,456800.0
2010-04-26 11:40:00,33.34,33.35,33.32,33.35,158400.0,24.967,24.9745,24.9521,24.9745,158400.0
2010-04-26 11:50:00,33.35,33.35,33.29,33.3,127300.0,24.9745,24.9745,24.9296,24.9371,127300.0
2010-04-26 12:00:00,33.3,33.31,33.26,33.28,234500.0,24.9371,24.9446,24.9071,24.9221,234500.0
2010-04-26 12:10:00,33.28,33.3,33.27,33.29,168300.0,24.9221,24.9371,24.9146,24.9296,168300.0
2010-04-26 12:20:00,33.28,33.29,33.26,33.27,229200.0,24.9221,24.9296,24.9071,24.9146,229200.0
2010-04-26 12:30:00,33.28,33.29,33.26,33.28,102600.0,24.9221,24.9296,24.9071,24.9221,102600.0
2010-04-26 12:40:00,33.28,33.29,33.26,33.26,99700.0,24.9221,24.9296,24.9071,24.9071,99700.0
2010-04-26 12:50:00,33.26,33.29,33.25,33.29,120100.0,24.9071,24.9296,24.8996,24.9296,120100.0
2010-04-26 13:00:00,33.29,33.3,33.27,33.29,78100.0,24.9296,24.9371,24.9146,24.9296,78100.0
2010-04-26 13:10:00,33.29,33.3,33.28,33.3,192400.0,24.9296,24.9371,24.9221,24.9371,192400.0
2010-04-26 13:20:00,33.3,33.3,33.26,33.26,71400.0,24.9371,24.9371,24.9071,24.9071,71400.0
2010-04-26 13:30:00,33.26,33.28,33.21,33.25,485600.0,24.9071,24.9221,24.8697,24.8996,485600.0
2010-04-26 13:40:00,33.24,33.25,33.23,33.23,202400.0,24.8922,24.8996,24.8847,24.8847,202400.0
2010-04-26 13:50:00,33.23,33.24,33.21,33.22,99900.0,24.8847,24.8922,24.8697,24.8772,99900.0
2010-04-26 14:00:00,33.22,33.23,33.21,33.22,124100.0,24.8772,24.8847,24.8697,24.8772,124100.0
2010-04-26 14:10:00,33.22,33.26,33.21,33.25,137100.0,24.8772,24.9071,24.8697,24.8996,137100.0
2010-04-26 14:20:00,33.24,33.27,33.23,33.27,132100.0,24.8922,24.9146,24.8847,24.9146,132100.0
2010-04-26 14:30:00,33.27,33.27,33.23,33.24,124800.0,24.9146,24.9146,24.8847,24.8922,124800.0
2010-04-26 14:40:00,33.24,33.26,33.23,33.25,103400.0,24.8922,24.9071,24.8847,24.8996,103400.0
2010-04-26 14:50:00,33.26,33.27,33.22,33.23,369400.0,24.9071,24.9146,24.8772,24.8847,369400.0
2010-04-26 15:00:00,33.22,33.25,33.2,33.21,340100.0,24.8772,24.8996,24.8622,24.8697,340100.0
2010-04-26 15:10:00,33.21,33.21,33.14,33.17,466200.0,24.8697,24.8697,24.8173,24.8397,466200.0
2010-04-26 15:20:00,33.16,33.2,33.14,33.19,171800.0,24.8322,24.8622,24.8173,24.8547,171800.0
2010-04-26 15:30:00,33.19,33.24,33.18,33.22,496000.0,24.8547,24.8922,24.8472,24.8772,496000.0
2010-04-26 15:40:00,33.22,33.22,33.16,33.19,892000.0,24.8772,24.8772,24.8322,24.8547,892000.0
2010-04-26 15:50:00,33.19,33.22,33.18,33.2,1318600.0,24.8547,24.8772,24.8472,24.8622,1318600.0
2010-04-27 09:30:00,33.02,33.21,33.02,33.06,1155900.0,24.7274,24.8697,24.7274,24.7574,1155900.0
2010-04-27 09:40:00,33.07,33.22,33.06,33.15,835900.0,24.7648,24.8772,24.7574,24.8248,835900.0
2010-04-27 09:50:00,33.15,33.16,33.08,33.16,649100.0,24.8248,24.8322,24.7723,24.8322,649100.0
2010-04-27 10:00:00,33.16,33.21,33.12,33.16,1060900.0,24.8322,24.8697,24.8023,24.8322,1060900.0
2010-04-27 10:10:00,33.16,33.18,33.13,33.16,293800.0,24.8322,24.8472,24.8098,24.8322,293800.0
2010-04-27 10:20:00,33.17,33.21,33.17,33.21,809600.0,24.8397,24.8697,24.8397,24.8697,809600.0
2010-04-27 10:30:00,33.21,33.25,33.2,33.25,750200.0,24.8697,24.8996,24.8622,24.8996,750200.0
2010-04-27 10:40:00,33.25,33.27,33.22,33.24,803100.0,24.8996,24.9146,24.8772,24.8922,803100.0
2010-04-27 10:50:00,33.24,33.25,33.17,33.21,1438800.0,24.8922,24.8996,24.8397,24.8697,1438800.0
2010-04-27 11:00:00,33.21,33.22,33.13,33.13,354600.0,24.8697,24.8772,24.8098,24.8098,354600.0
2010-04-27 11:10:00,33.13,33.13,32.95,33.0,1114200.0,24.8098,24.8098,24.675,24.7124,1114200.0
2010-04-27 11:20:00,33.0,33.04,32.77,32.77,2292300.0,24.7124,24.7424,24.5402,24.5402,2292300.0
2010-04-27 11:30:00,32.76,32.77,32.63,32.71,1149200.0,24.5327,24.5402,24.4354,24.4953,1149200.0
2010-04-27 11:40:00,32.71,32.8,32.7,32.72,403500.0,24.4953,24.5627,24.4878,24.5027,403500.0
2010-04-27 11:50:00,32.69,32.73,32.63,32.66,520100.0,24.4803,24.5102,24.4354,24.4578,520100.0
2010-04-27 12:00:00,32.66,32.72,32.66,32.66,357200.0,24.4578,24.5027,24.4578,24.4578,357200.0
2010-04-27 12:10:00,32.66,32.67,32.53,32.64,1019000.0,24.4578,24.4653,24.3605,24.4428,1019000.0
2010-04-27 12:20:00,32.64,32.68,32.6,32.62,667100.0,24.4428,24.4728,24.4129,24.4279,667100.0
2010-04-27 12:30:00,32.62,32.68,32.58,32.67,244800.0,24.4279,24.4728,24.3979,24.4653,244800.0
2010-04-27 12:40:00,32.67,32.7,32.64,32.68,194600.0,24.4653,24.4878,24.4428,24.4728,194600.0
2010-04-27 12:50:00,32.68,32.72,32.67,32.7,361400.0,24.4728,24.5027,24.4653,24.4878,361400.0
2010-04-27 13:00:00,32.7,32.76,32.69,32.72,530500.0,24.4878,24.5327,24.4803,24.5027,530500.0
2010-04-27 13:10:00,32.71,32.81,32.7,32.81,370100.0,24.4953,24.5701,24.4878,24.5701,370100.0
2010-04-27 13:20:00,32.81,32.84,32.79,32.84,227300.0,24.5701,24.5926,24.5552,24.5926,227300.0
2010-04-27 13:30:00,32.86,32.87,32.8,32.81,816000.0,24.6076,24.6151,24.5627,24.5701,816000.0
2010-04-27 13:40:00,32.8,32.81,32.78,32.79,449500.0,24.5627,24.5701,24.5477,24.5552,449500.0
2010-04-27 13:50:00,32.8,32.82,32.78,32.78,175100.0,24.5627,24.5776,24.5477,24.5477,175100.0
2010-04-27 14:00:00,32.77,32.77,32.68,32.71,469900.0,24.5402,24.5402,24.4728,24.4953,469900.0
2010-04-27 14:10:00,32.71,32.72,32.67,32.67,259400.0,24.4953,24.5027,24.4653,24.4653,259400.0
2010-04-27 14:20:00,32.68,32.7,32.65,32.67,325900.0,24.4728,24.4878,24.4503,24.4653,325900.0
2010-04-27 14:30:00,32.66,32.67,32.59,32.61,416800.0,24.4578,24.4653,24.4054,24.4204,416800.0
2010-04-27 14:40:00,32.62,32.63,32.59,32.6,365700.0,24.4279,24.4354,24.4054,24.4129,365700.0
2010-04-27 14:50:00,32.6,32.61,32.55,32.58,357800.0,24.4129,24.4204,24.3754,24.3979,357800.0
2010-04-27 15:00:00,32.58,32.66,32.56,32.66,515900.0,24.3979,24.4578,24.3829,24.4578,515900.0
2010-04-27 15:10:00,32.66,32.69,32.6,32.68,330700.0,24.4578,24.4803,24.4129,24.4728,330700.0
2010-04-27 15:20:00,32.68,32.69,32.6,32.61,574800.0,24.4728,24.4803,24.4129,24.4204,574800.0
2010-04-27 15:30:00,32.61,32.61,32.53,32.56,931100.0,24.4204,24.4204,24.3605,24.3829,931100.0
2010-04-27 15:40:00,32.56,32.56,32.38,32.39,2513200.0,24.3829,24.3829,24.2481,24.2556,2513200.0
2010-04-27 15:50:00,32.4,32.42,32.27,32.36,3401600.0,24.2631,24.2781,24.1658,24.2332,3401600.0
2010-04-28 09:30:00,32.51,32.67,32.47,32.54,782200.0,24.3455,24.4653,24.3155,24.368,782200.0
2010-04-28 09:40:00,32.55,32.59,32.5,32.59,310700.0,24.3754,24.4054,24.338,24.4054,310700.0
2010-04-28 09:50:00,32.59,32.59,32.47,32.49,498700.0,24.4054,24.4054,24.3155,24.3305,498700.0
2010-04-28 10:00:00,32.48,32.5,32.43,32.46,469800.0,24.323,24.338,24.2856,24.308,469800.0
2010-04-28 10:10:00,32.45,32.54,32.42,32.52,803200.0,24.3006,24.368,24.2781,24.353,803200.0
2010-04-28 10:20:00,32.52,32.6,32.52,32.58,248300.0,24.353,24.4129,24.353,24.3979,248300.0
2010-04-28 10:30:00,32.58,32.61,32.47,32.52,484100.0,24.3979,24.4204,24.3155,24.353,484100.0
2010-04-28 10:40:00,32.51,32.56,32.49,32.5,856100.0,24.3455,24.3829,24.3305,24.338,856100.0
2010-04-28 10:50:00,32.5,32.59,32.5,32.59,800500.0,24.338,24.4054,24.338,24.4054,800500.0
2010-04-28 11:00:00,32.59,32.64,32.57,32.59,145800.0,24.4054,24.4428,24.3904,24.4054,145800.0
2010-04-28 11:10:00,32.59,32.64,32.58,32.64,135400.0,24.4054,24.4428,24.3979,24.4428,135400.0
2010-04-28 11:20:00,32.64,32.65,32.44,32.52,1369600.0,24.4428,24.4503,24.2931,24.353,1369600.0
2010-04-28 11:30:00,32.52,32.54,32.34,32.41,1036800.0,24.353,24.368,24.2182,24.2706,1036800.0
2010-04-28 11:40:00,32.41,32.52,32.4,32.47,741200.0,24.2706,24.353,24.2631,24.3155,741200.0
2010-04-28 11:50:00,32.47,32.48,32.43,32.47,321200.0,24.3155,24.323,24.2856,24.3155,321200.0
2010-04-28 12:00:00,32.47,32.49,32.39,32.43,600400.0,24.3155,24.3305,24.2556,24.2856,600400.0
2010-04-28 12:10:00,32.44,32.49,32.43,32.49,51900.0,24.2931,24.3305,24.2856,24.3305,51900.0
2010-04-28 12:20:00,32.48,32.59,32.47,32.58,152700.0,24.323,24.4054,24.3155,24.3979,152700.0
2010-04-28 12:30:00,32.57,32.59,32.51,32.52,246600.0,24.3904,24.4054,24.3455,24.353,246600.0
2010-04-28 12:40:00,32.53,32.56,32.52,32.53,78500.0,24.3605,24.3829,24.353,24.3605,78500.0
2010-04-28 12:50:00,32.54,32.57,32.54,32.55,48400.0,24.368,24.3904,24.368,24.3754,48400.0
2010-04-28 13:00:00,32.56,32.58,32.54,32.58,73800.0,24.3829,24.3979,24.368,24.3979,73800.0
2010-04-28 13:10:00,32.58,32.58,32.55,32.56,51600.0,24.3979,24.3979,24.3754,24.3829,51600.0
2010-04-28 13:20:00,32.57,32.57,32.54,32.54,31000.0,24.3904,24.3904,24.368,24.368,31000.0
2010-04-28 13:30:00,32.55,32.6,32.55,32.59,251000.0,24.3754,24.4129,24.3754,24.4054,251000.0
2010-04-28 13:40:00,32.6,32.6,32.57,32.57,223300.0,24.4129,24.4129,24.3904,24.3904,223300.0
2010-04-28 13:50:00,32.56,32.59,32.56,32.59,13100.0,24.3829,24.4054,24.3829,24.4054,13100.0
2010-04-28 14:00:00,32.59,32.6,32.58,32.58,41000.0,24.4054,24.4129,24.3979,24.3979,41000.0
2010-04-28 14:10:00,32.58,32.65,32.56,32.57,402800.0,24.3979,24.4503,24.3829,24.3904,402800.0
2010-04-28 14:20:00,32.58,32.72,32.57,32.67,256700.0,24.3979,24.5027,24.3904,24.4653,256700.0
2010-04-28 14:30:00,32.66,32.69,32.61,32.66,330300.0,24.4578,24.4803,24.4204,24.4578,330300.0
2010-04-28 14:40:00,32.66,32.69,32.6,32.6,337500.0,24.4578,24.4803,24.4129,24.4129,337500.0
2010-04-28 14:50:00,32.6,32.71,32.6,32.69,346700.0,24.4129,24.4953,24.4129,24.4803,346700.0
2010-04-28 15:00:00,32.69,32.73,32.65,32.66,318000.0,24.4803,24.5102,24.4503,24.4578,318000.0
2010-04-28 15:10:00,32.66,32.72,32.63,32.68,436800.0,24.4578,24.5027,24.4354,24.4728,436800.0
2010-04-28 15:20:00,32.67,32.69,32.65,32.66,306200.0,24.4653,24.4803,24.4503,24.4578,306200.0
2010-04-28 15:30:00,32.66,32.69,32.58,32.59,627600.0,24.4578,24.4803,24.3979,24.4054,627600.0
2010-04-28 15:40:00,32.59,32.6,32.5,32.52,782000.0,24.4054,24.4129,24.338,24.353,782000.0
2010-04-28 15:50:00,32.52,32.64,32.5,32.64,2065800.0,24.353,24.4428,24.338,24.4428,2065800.0
2010-04-29 09:30:00,32.89,33.06,32.8,33.04,444300.0,24.6301,24.7574,24.5627,24.7424,444300.0
2010-04-29 09:40:00,33.04,33.08,33.0,33.0,695500.0,24.7424,24.7723,24.7124,24.7124,695500.0
2010-04-29 09:50:00,33.01,33.05,32.95,32.95,387900.0,24.7199,24.7499,24.675,24.675,387900.0
2010-04-29 10:00:00,32.95,33.0,32.92,32.95,277900.0,24.675,24.7124,24.6525,24.675,277900.0
2010-04-29 10:10:00,32.95,32.96,32.9,32.93,153800.0,24.675,24.6825,24.6375,24.66,153800.0
2010-04-29 10:20:00,32.93,33.06,32.93,33.04,655700.0,24.66,24.7574,24.66,24.7424,655700.0
2010-04-29 10:30:00,33.04,33.09,33.02,33.09,145600.0,24.7424,24.7798,24.7274,24.7798,145600.0
2010-04-29 10:40:00,33.09,33.17,33.06,33.16,405300.0,24.7798,24.8397,24.7574,24.8322,405300.0
2010-04-29 10:50:00,33.17,33.22,33.17,33.2,190200.0,24.8397,24.8772,24.8397,24.8622,190200.0
2010-04-29 11:00:00,33.2,33.22,33.11,33.13,333700.0,24.8622,24.8772,24.7948,24.8098,333700.0
2010-04-29 11:10:00,33.13,33.16,33.1,33.12,242900.0,24.8098,24.8322,24.7873,24.8023,242900.0
2010-04-29 11:20:00,33.12,33.18,33.11,33.17,317600.0,24.8023,24.8472,24.7948,24.8397,317600.0
2010-04-29 11:30:00,33.17,33.2,33.14,33.18,252100.0,24.8397,24.8622,24.8173,24.8472,252100.0
2010-04-29 11:40:00,33.18,33.2,33.17,33.18,203200.0,24.8472,24.8622,24.8397,24.8472,203200.0
2010-04-29 11:50:00,33.18,33.2,33.15,33.19,221700.0,24.8472,24.8622,24.8248,24.8547,221700.0
2010-04-29 12:00:00,33.19,33.23,33.17,33.18,236600.0,24.8547,24.8847,24.8397,24.8472,236600.0
2010-04-29 12:10:00,33.19,33.24,33.18,33.23,856900.0,24.8547,24.8922,24.8472,24.8847,856900.0
2010-04-29 12:20:00,33.23,33.24,33.21,33.23,94300.0,24.8847,24.8922,24.8697,24.8847,94300.0
2010-04-29 12:30:00,33.23,33.26,33.21,33.24,312600.0,24.8847,24.9071,24.8697,24.8922,312600.0
2010-04-29 12:40:00,33.23,33.29,33.2,33.23,415700.0,24.8847,24.9296,24.8622,24.8847,415700.0
2010-04-29 12:50:00,33.23,33.24,33.21,33.23,127200.0,24.8847,24.8922,24.8697,24.8847,127200.0
2010-04-29 13:00:00,33.23,33.24,33.21,33.23,173700.0,24.8847,24.8922,24.8697,24.8847,173700.0
2010-04-29 13:10:00,33.23,33.24,33.21,33.22,67500.0,24.8847,24.8922,24.8697,24.8772,67500.0
2010-04-29 13:20:00,33.22,33.25,33.21,33.21,107200.0,24.8772,24.8996,24.8697,24.8697,107200.0
2010-04-29 13:30:00,33.21,33.22,33.2,33.21,32600.0,24.8697,24.8772,24.8622,24.8697,32600.0
2010-04-29 13:40:00,33.21,33.22,33.19,33.22,38900.0,24.8697,24.8772,24.8547,24.8772,38900.0
2010-04-29 13:50:00,33.22,33.23,33.2,33.23,72300.0,24.8772,24.8847,24.8622,24.8847,72300.0
2010-04-29 14:00:00,33.23,33.24,33.2,33.24,209500.0,24.8847,24.8922,24.8622,24.8922,209500.0
2010-04-29 14:10:00,33.24,33.25,33.21,33.25,189400.0,24.8922,24.8996,24.8697,24.8996,189400.0
2010-04-29 14:20:00,33.25,33.26,33.23,33.24,233600.0,24.8996,24.9071,24.8847,24.8922,233600.0
2010-04-29 14:30:00,33.24,33.28,33.22,33.22,407500.0,24.8922,24.9221,24.8772,24.8772,407500.0
2010-04-29 14:40:00,33.23,33.24,33.21,33.24,183300.0,24.8847,24.8922,24.8697,24.8922,183300.0
2010-04-29 14:50:00,33.23,33.25,33.18,33.23,373600.0,24.8847,24.8996,24.8472,24.8847,373600.0
2010-04-29 15:00:00,33.22,33.24,33.19,33.24,205800.0,24.8772,24.8922,24.8547,24.8922,205800.0
2010-04-29 15:10:00,33.23,33.24,33.21,33.22,255600.0,24.8847,24.8922,24.8697,24.8772,255600.0
2010-04-29 15:20:00,33.22,33.26,33.19,33.25,250500.0,24.8772,24.9071,24.8547,24.8996,250500.0
2010-04-29 15:30:00,33.25,33.29,33.24,33.28,283500.0,24.8996,24.9296,24.8922,24.9221,283500.0
2010-04-29 15:40:00,33.28,33.3,33.25,33.27,580500.0,24.9221,24.9371,24.8996,24.9146,580500.0
2010-04-29 15:50:00,33.27,33.31,33.26,33.3,2477100.0,24.9146,24.9446,24.9071,24.9371,2477100.0
2010-04-30 09:30:00,33.33,33.4,33.3,33.35,1351300.0,24.9596,25.012,24.9371,24.9745,1351300.0
2010-04-30 09:40:00,33.35,33.46,33.34,33.37,739200.0,24.9745,25.0569,24.967,24.9895,739200.0
2010-04-30 09:50:00,33.37,33.38,33.29,33.32,381000.0,24.9895,24.997,24.9296,24.9521,381000.0
2010-04-30 10:00:00,33.31,33.34,33.11,33.14,877700.0,24.9446,24.967,24.7948,24.8173,877700.0
2010-04-30 10:10:00,33.14,33.2,33.07,33.12,1112700.0,24.8173,24.8622,24.7648,24.8023,1112700.0
2010-04-30 10:20:00,33.11,33.17,33.09,33.16,1299600.0,24.7948,24.8397,24.7798,24.8322,1299600.0
2010-04-30 10:30:00,33.17,33.18,33.08,33.1,483800.0,24.8397,24.8472,24.7723,24.7873,483800.0
2010-04-30 10:40:00,33.11,33.28,33.1,33.25,451800.0,24.7948,24.9221,24.7873,24.8996,451800.0
2010-04-30 10:50:00,33.25,33.26,33.2,33.22,169200.0,24.8996,24.9071,24.8622,24.8772,169200.0
2010-04-30 11:00:00,33.23,33.25,33.14,33.15,228800.0,24.8847,24.8996,24.8173,24.8248,228800.0
2010-04-30 11:10:00,33.15,33.21,33.13,33.13,240000.0,24.8248,24.8697,24.8098,24.8098,240000.0
2010-04-30 11:20:00,33.13,33.14,33.08,33.1,153100.0,24.8098,24.8173,24.7723,24.7873,153100.0
2010-04-30 11:30:00,33.09,33.15,33.09,33.14,121100.0,24.7798,24.8248,24.7798,24.8173,121100.0
2010-04-30 11:40:00,33.13,33.16,33.12,33.15,100900.0,24.8098,24.8322,24.8023,24.8248,100900.0
2010-04-30 11:50:00,33.15,33.16,33.1,33.13,84800.0,24.8248,24.8322,24.7873,24.8098,84800.0
2010-04-30 12:00:00,33.13,33.14,33.03,33.03,197400.0,24.8098,24.8173,24.7349,24.7349,197400.0
2010-04-30 12:10:00,33.03,33.04,32.94,32.95,722600.0,24.7349,24.7424,24.6675,24.675,722600.0
2010-04-30 12:20:00,32.95,32.97,32.9,32.93,204000.0,24.675,24.69,24.6375,24.66,204000.0
2010-04-30 12:30:00,32.93,32.95,32.9,32.92,237800.0,24.66,24.675,24.6375,24.6525,237800.0
2010-04-30 12:40:00,32.92,32.96,32.92,32.94,143100.0,24.6525,24.6825,24.6525,24.6675,143100.0
2010-04-30 12:50:00,32.94,32.95,32.8,32.83,579200.0,24.6675,24.675,24.5627,24.5851,579200.0
2010-04-30 13:00:00,32.84,32.85,32.74,32.78,418100.0,24.5926,24.6001,24.5177,24.5477,418100.0
2010-04-30 13:10:00,32.77,32.85,32.77,32.85,518600.0,24.5402,24.6001,24.5402,24.6001,518600.0
2010-04-30 13:20:00,32.85,32.85,32.77,32.82,255600.0,24.6001,24.6001,24.5402,24.5776,255600.0
2010-04-30 13:30:00,32.82,32.84,32.78,32.82,187400.0,24.5776,24.5926,24.5477,24.5776,187400.0
2010-04-30 13:40:00,32.82,32.89,32.82,32.88,150100.0,24.5776,24.6301,24.5776,24.6226,150100.0
2010-04-30 13:50:00,32.88,32.9,32.83,32.83,142800.0,24.6226,24.6375,24.5851,24.5851,142800.0
2010-04-30 14:00:00,32.83,32.83,32.78,32.83,159700.0,24.5851,24.5851,24.5477,24.5851,159700.0
2010-04-30 14:10:00,32.83,32.88,32.81,32.85,84200.0,24.5851,24.6226,24.5701,24.6001,84200.0
2010-04-30 14:20:00,32.84,32.84,32.79,32.81,171800.0,24.5926,24.5926,24.5552,24.5701,171800.0
2010-04-30 14:30:00,32.81,32.82,32.69,32.69,312400.0,24.5701,24.5776,24.4803,24.4803,312400.0
2010-04-30 14:40:00,32.68,32.69,32.63,32.68,477400.0,24.4728,24.4803,24.4354,24.4728,477400.0
2010-04-30 14:50:00,32.67,32.71,32.66,32.68,377500.0,24.4653,24.4953,24.4578,24.4728,377500.0
2010-04-30 15:00:00,32.68,32.7,32.64,32.69,389500.0,24.4728,24.4878,24.4428,24.4803,389500.0
2010-04-30 15:10:00,32.69,32.76,32.67,32.76,517000.0,24.4803,24.5327,24.4653,24.5327,517000.0
2010-04-30 15:20:00,32.76,32.76,32.7,32.72,506800.0,24.5327,24.5327,24.4878,24.5027,506800.0
2010-04-30 15:30:00,32.72,32.73,32.62,32.64,484800.0,24.5027,24.5102,24.4279,24.4428,484800.0
2010-04-30 15:40:00,32.63,32.65,32.56,32.63,1392000.0,24.4354,24.4503,24.3829,24.4354,1392000.0
2010-04-30 15:50:00,32.63,32.67,32.56,32.57,1532500.0,24.4354,24.4653,24.3829,24.3904,1532500.0
2010-05-03 09:30:00,32.59,32.97,32.59,32.94,1028500.0,24.4054,24.69,24.4054,24.6675,1028500.0
2010-05-03 09:40:00,32.95,32.96,32.9,32.92,202000.0,24.675,24.6825,24.6375,24.6525,202000.0
2010-05-03 09:50:00,32.93,33.0,32.92,32.99,466600.0,24.66,24.7124,24.6525,24.7049,466600.0
2010-05-03 10:00:00,32.99,33.01,32.92,33.0,588500.0,24.7049,24.7199,24.6525,24.7124,588500.0
2010-05-03 10:10:00,33.0,33.03,32.99,33.02,315700.0,24.7124,24.7349,24.7049,24.7274,315700.0
2010-05-03 10:20:00,33.01,33.08,33.01,33.04,1080400.0,24.7199,24.7723,24.7199,24.7424,1080400.0
2010-05-03 10:30:00,33.05,33.05,33.01,33.04,323400.0,24.7499,24.7499,24.7199,24.7424,323400.0
2010-05-03 10:40:00,33.04,33.05,32.96,32.99,347000.0,24.7424,24.7499,24.6825,24.7049,347000.0
2010-05-03 10:50:00,33.0,33.01,32.9,32.92,736000.0,24.7124,24.7199,24.6375,24.6525,736000.0
2010-05-03 11:00:00,32.91,32.97,32.9,32.94,180400.0,24.645,24.69,24.6375,24.6675,180400.0
2010-05-03 11:10:00,32.94,33.02,32.94,33.01,181300.0,24.6675,24.7274,24.6675,24.7199,181300.0
2010-05-03 11:20:00,33.0,33.03,32.99,33.0,103400.0,24.7124,24.7349,24.7049,24.7124,103400.0
2010-05-03 11:30:00,33.01,33.02,33.0,33.0,102900.0,24.7199,24.7274,24.7124,24.7124,102900.0
2010-05-03 11:40:00,33.01,33.01,32.99,33.01,467200.0,24.7199,24.7199,24.7049,24.7199,467200.0
2010-05-03 11:50:00,33.0,33.04,32.99,33.03,226000.0,24.7124,24.7424,24.7049,24.7349,226000.0
2010-05-03 12:00:00,33.03,33.03,33.0,33.0,69400.0,24.7349,24.7349,24.7124,24.7124,69400.0
2010-05-03 12:10:00,33.0,33.04,33.0,33.04,157900.0,24.7124,24.7424,24.7124,24.7424,157900.0
2010-05-03 12:20:00,33.03,33.16,33.03,33.15,407500.0,24.7349,24.8322,24.7349,24.8248,407500.0
2010-05-03 12:30:00,33.15,33.19,33.15,33.18,656500.0,24.8248,24.8547,24.8248,24.8472,656500.0
2010-05-03 12:40:00,33.18,33.24,33.17,33.22,151500.0,24.8472,24.8922,24.8397,24.8772,151500.0
2010-05-03 12:50:00,33.22,33.27,33.18,33.26,277600.0,24.8772,24.9146,24.8472,24.9071,277600.0
2010-05-03 13:00:00,33.26,33.26,33.18,33.19,471900.0,24.9071,24.9071,24.8472,24.8547,471900.0
2010-05-03 13:10:00,33.18,33.19,33.17,33.18,79300.0,24.8472,24.8547,24.8397,24.8472,79300.0
2010-05-03 13:20:00,33.18,33.22,33.17,33.22,67100.0,24.8472,24.8772,24.8397,24.8772,67100.0
2010-05-03 13:30:00,33.22,33.27,33.22,33.27,246200.0,24.8772,24.9146,24.8772,24.9146,246200.0
2010-05-03 13:40:00,33.26,33.29,33.24,33.25,215000.0,24.9071,24.9296,24.8922,24.8996,215000.0
2010-05-03 13:50:00,33.25,33.27,33.24,33.26,119100.0,24.8996,24.9146,24.8922,24.9071,119100.0
2010-05-03 14:00:00,33.26,33.26,33.23,33.23,223300.0,24.9071,24.9071,24.8847,24.8847,223300.0
2010-05-03 14:10:00,33.23,33.25,33.22,33.25,97200.0,24.8847,24.8996,24.8772,24.8996,97200.0
2010-05-03 14:20:00,33.25,33.29,33.24,33.28,293100.0,24.8996,24.9296,24.8922,24.9221,293100.0
2010-05-03 14:30:00,33.29,33.29,33.23,33.24,133600.0,24.9296,24.9296,24.8847,24.8922,133600.0
2010-05-03 14:40:00,33.25,33.25,33.22,33.24,83100.0,24.8996,24.8996,24.8772,24.8922,83100.0
2010-05-03 14:50:00,33.25,33.28,33.24,33.27,188900.0,24.8996,24.9221,24.8922,24.9146,188900.0
2010-05-03 15:00:00,33.27,33.29,33.24,33.25,539000.0,24.9146,24.9296,24.8922,24.8996,539000.0
2010-05-03 15:10:00,33.26,33.26,33.21,33.25,422100.0,24.9071,24.9071,24.8697,24.8996,422100.0
2010-05-03 15:20:00,33.25,33.28,33.22,33.24,1041500.0,24.8996,24.9221,24.8772,24.8922,1041500.0
2010-05-03 15:30:00,33.24,33.28,33.23,33.26,878100.0,24.8922,24.9221,24.8847,24.9071,878100.0
2010-05-03 15:40:00,33.26,33.31,33.25,33.3,1047500.0,24.9071,24.9446,24.8996,24.9371,1047500.0
2010-05-03 15:50:00,33.31,33.32,33.24,33.26,2197300.0,24.9446,24.9521,24.8922,24.9071,2197300.0
2010-05-04 09:30:00,32.85,33.0,32.45,32.48,1060100.0,24.6001,24.7124,24.3006,24.323,1060100.0
2010-05-04 09:40:00,32.47,32.52,32.39,32.52,411300.0,24.3155,24.353,24.2556,24.353,411300.0
2010-05-04 09:50:00,32.52,32.56,32.43,32.54,339000.0,24.353,24.3829,24.2856,24.368,339000.0
2010-05-04 10:00:00,32.56,32.57,32.47,32.49,898800.0,24.3829,24.3904,24.3155,24.3305,898800.0
2010-05-04 10:10:00,32.48,32.54,32.44,32.49,585800.0,24.323,24.368,24.2931,24.3305,585800.0
2010-05-04 10:20:00,32.5,32.58,32.49,32.5,405200.0,24.338,24.3979,24.3305,24.338,405200.0
2010-05-04 10:30:00,32.49,32.5,32.24,32.28,734900.0,24.3305,24.338,24.1433,24.1732,734900.0
2010-05-04 10:40:00,32.28,32.29,32.24,32.27,360500.0,24.1732,24.1807,24.1433,24.1658,360500.0
2010-05-04 10:50:00,32.26,32.29,32.16,32.17,967100.0,24.1583,24.1807,24.0834,24.0909,967100.0
2010-05-04 11:00:00,32.16,32.18,32.1,32.15,575800.0,24.0834,24.0984,24.0385,24.0759,575800.0
2010-05-04 11:10:00,32.15,32.2,32.13,32.2,162000.0,24.0759,24.1133,24.0609,24.1133,162000.0
2010-05-04 11:20:00,32.21,32.25,32.16,32.18,198200.0,24.1208,24.1508,24.0834,24.0984,198200.0
2010-05-04 11:30:00,32.18,32.23,32.18,32.23,174700.0,24.0984,24.1358,24.0984,24.1358,174700.0
2010-05-04 11:40:00,32.24,32.27,32.2,32.21,165500.0,24.1433,24.1658,24.1133,24.1208,165500.0
2010-05-04 11:50:00,32.21,32.22,32.16,32.21,90700.0,24.1208,24.1283,24.0834,24.1208,90700.0
2010-05-04 12:00:00,32.21,32.22,32.14,32.16,555400.0,24.1208,24.1283,24.0684,24.0834,555400.0
2010-05-04 12:10:00,32.15,32.16,32.08,32.09,414400.0,24.0759,24.0834,24.0235,24.031,414400.0
2010-05-04 12:20:00,32.08,32.08,31.93,31.99,614300.0,24.0235,24.0235,23.9111,23.9561,614300.0
2010-05-04 12:30:00,32.0,32.14,31.97,32.14,177000.0,23.9636,24.0684,23.9411,24.0684,177000.0
2010-05-04 12:40:00,32.13,32.19,32.1,32.18,174700.0,24.0609,24.1059,24.0385,24.0984,174700.0
2010-05-04 12:50:00,32.18,32.2,32.13,32.17,384800.0,24.0984,24.1133,24.0609,24.0909,384800.0
2010-05-04 13:00:00,32.17,32.2,32.15,32.15,355100.0,24.0909,24.1133,24.0759,24.0759,355100.0
2010-05-04 13:10:00,32.16,32.17,32.1,32.1,283500.0,24.0834,24.0909,24.0385,24.0385,283500.0
2010-05-04 13:20:00,32.1,32.14,32.09,32.11,460800.0,24.0385,24.0684,24.031,24.0459,460800.0
2010-05-04 13:30:00,32.12,32.15,32.1,32.12,158000.0,24.0534,24.0759,24.0385,24.0534,158000.0
2010-05-04 13:40:00,32.13,32.17,32.09,32.17,577300.0,24.0609,24.0909,24.031,24.0909,577300.0
2010-05-04 13:50:00,32.17,32.17,32.11,32.12,146800.0,24.0909,24.0909,24.0459,24.0534,146800.0
2010-05-04 14:00:00,32.12,32.13,32.05,32.1,250500.0,24.0534,24.0609,24.001,24.0385,250500.0
2010-05-04 14:10:00,32.1,32.12,32.04,32.04,101800.0,24.0385,24.0534,23.9935,23.9935,101800.0
2010-05-04 14:20:00,32.04,32.1,32.02,32.04,238900.0,23.9935,24.0385,23.9785,23.9935,238900.0
2010-05-04 14:30:00,32.04,32.11,32.03,32.03,583100.0,23.9935,24.0459,23.986,23.986,583100.0
2010-05-04 14:40:00,32.02,32.08,32.02,32.04,280300.0,23.9785,24.0235,23.9785,23.9935,280300.0
2010-05-04 14:50:00,32.05,32.08,32.03,32.06,1772100.0,24.001,24.0235,23.986,24.0085,1772100.0
2010-05-04 15:00:00,32.06,32.14,32.02,32.1,1298300.0,24.0085,24.0684,23.9785,24.0385,1298300.0
2010-05-04 15:10:00,32.1,32.17,32.09,32.17,849200.0,24.0385,24.0909,24.031,24.0909,849200.0
2010-05-04 15:20:00,32.18,32.18,32.09,32.09,1332600.0,24.0984,24.0984,24.031,24.031,1332600.0
2010-05-04 15:30:00,32.1,32.13,32.03,32.04,794600.0,24.0385,24.0609,23.986,23.9935,794600.0
2010-05-04 15:40:00,32.04,32.09,31.92,32.08,1653000.0,23.9935,24.031,23.9037,24.0235,1653000.0
2010-05-04 15:50:00,32.08,32.21,32.06,32.16,2583900.0,24.0235,24.1208,24.0085,24.0834,2583900.0
2010-05-05 09:30:00,31.59,31.9,31.56,31.58,1662100.0,23.6565,23.8887,23.6341,23.649,1662100.0
2010-05-05 09:40:00,31.58,31.77,31.57,31.74,1371700.0,23.649,23.7913,23.6416,23.7689,1371700.0
2010-05-05 09:50:00,31.74,31.87,31.67,31.84,1078700.0,23.7689,23.8662,23.7164,23.8437,1078700.0
2010-05-05 10:00:00,31.84,31.9,31.79,31.85,1241400.0,23.8437,23.8887,23.8063,23.8512,1241400.0
2010-05-05 10:10:00,31.84,31.98,31.79,31.96,871000.0,23.8437,23.9486,23.8063,23.9336,871000.0
2010-05-05 10:20:00,31.97,31.98,31.88,31.9,287600.0,23.9411,23.9486,23.8737,23.8887,287600.0
2010-05-05 10:30:00,31.9,31.93,31.83,31.84,249800.0,23.8887,23.9111,23.8363,23.8437,249800.0
2010-05-05 10:40:00,31.84,32.02,31.82,32.02,1268300.0,23.8437,23.9785,23.8288,23.9785,1268300.0
2010-05-05 10:50:00,32.02,32.04,31.98,31.99,306500.0,23.9785,23.9935,23.9486,23.9561,306500.0
2010-05-05 11:00:00,32.0,32.0,31.9,31.94,461700.0,23.9636,23.9636,23.8887,23.9186,461700.0
2010-05-05 11:10:00,31.94,31.96,31.92,31.96,255000.0,23.9186,23.9336,23.9037,23.9336,255000.0
2010-05-05 11:20:00,31.96,32.02,31.96,31.96,153400.0,23.9336,23.9785,23.9336,23.9336,153400.0
2010-05-05 11:30:00,31.96,31.99,31.92,31.98,761000.0,23.9336,23.9561,23.9037,23.9486,761000.0
2010-05-05 11:40:00,31.98,32.09,31.96,32.09,387200.0,23.9486,24.031,23.9336,24.031,387200.0
2010-05-05 11:50:00,32.09,32.13,32.05,32.1,513900.0,24.031,24.0609,24.001,24.0385,513900.0
2010-05-05 12:00:00,32.1,32.13,32.04,32.06,243600.0,24.0385,24.0609,23.9935,24.0085,243600.0
2010-05-05 12:10:00,32.06,32.06,32.0,32.05,630700.0,24.0085,24.0085,23.9636,24.001,630700.0
2010-05-05 12:20:00,32.04,32.04,31.94,31.95,467100.0,23.9935,23.9935,23.9186,23.9261,467100.0
2010-05-05 12:30:00,31.95,32.0,31.9,31.9,261400.0,23.9261,23.9636,23.8887,23.8887,261400.0
2010-05-05 12:40:00,31.9,31.9,31.84,31.89,271200.0,23.8887,23.8887,23.8437,23.8812,271200.0
2010-05-05 12:50:00,31.89,31.93,31.87,31.89,173200.0,23.8812,23.9111,23.8662,23.8812,173200.0
2010-05-05 13:00:00,31.89,31.91,31.81,31.9,330100.0,23.8812,23.8962,23.8213,23.8887,330100.0
2010-05-05 13:10:00,31.9,31.91,31.84,31.88,260100.0,23.8887,23.8962,23.8437,23.8737,260100.0
2010-05-05 13:20:00,31.88,31.97,31.87,31.87,428600.0,23.8737,23.9411,23.8662,23.8662,428600.0
2010-05-05 13:30:00,31.88,31.9,31.83,31.9,553700.0,23.8737,23.8887,23.8363,23.8887,553700.0
2010-05-05 13:40:00,31.9,31.92,31.85,31.91,197000.0,23.8887,23.9037,23.8512,23.8962,197000.0
2010-05-05 13:50:00,31.91,31.94,31.88,31.9,967400.0,23.8962,23.9186,23.8737,23.8887,967400.0
2010-05-05 14:00:00,31.89,31.9,31.83,31.87,420100.0,23.8812,23.8887,23.8363,23.8662,420100.0
2010-05-05 14:10:00,31.87,31.88,31.77,31.81,868900.0,23.8662,23.8737,23.7913,23.8213,868900.0
2010-05-05 14:20:00,31.81,31.83,31.72,31.75,338000.0,23.8213,23.8363,23.7539,23.7764,338000.0
2010-05-05 14:30:00,31.74,31.75,31.67,31.67,549300.0,23.7689,23.7764,23.7164,23.7164,549300.0
2010-05-05 14:40:00,31.67,31.7,31.57,31.57,979000.0,23.7164,23.7389,23.6416,23.6416,979000.0
2010-05-05 14:50:00,31.57,31.7,31.54,31.66,669200.0,23.6416,23.7389,23.6191,23.709,669200.0
2010-05-05 15:00:00,31.66,31.7,31.62,31.69,998100.0,23.709,23.7389,23.679,23.7314,998100.0
2010-05-05 15:10:00,31.7,31.73,31.64,31.66,501900.0,23.7389,23.7614,23.694,23.709,501900.0
2010-05-05 15:20:00,31.66,31.77,31.65,31.71,1228400.0,23.709,23.7913,23.7015,23.7464,1228400.0
2010-05-05 15:30:00,31.71,31.72,31.59,31.64,1249300.0,23.7464,23.7539,23.6565,23.694,1249300.0
2010-05-05 15:40:00,31.64,31.71,31.62,31.7,1538600.0,23.694,23.7464,23.679,23.7389,1538600.0
2010-05-05 15:50:00,31.69,31.78,31.68,31.74,2573700.0,23.7314,23.7988,23.7239,23.7689,2573700.0
2010-05-06 09:30:00,31.55,31.83,31.51,31.74,1371300.0,23.6266,23.8363,23.5966,23.7689,1371300.0
2010-05-06 09:40:00,31.74,31.88,31.71,31.74,961700.0,23.7689,23.8737,23.7464,23.7689,961700.0
2010-05-06 09:50:00,31.74,31.84,31.74,31.83,700800.0,23.7689,23.8437,23.7689,23.8363,700800.0
2010-05-06 10:00:00,31.83,31.93,31.78,31.82,437200.0,23.8363,23.9111,23.7988,23.8288,437200.0
2010-05-06 10:10:00,31.82,31.91,31.78,31.86,575300.0,23.8288,23.8962,23.7988,23.8587,575300.0
2010-05-06 10:20:00,31.86,31.87,31.63,31.64,778300.0,23.8587,23.8662,23.6865,23.694,778300.0
2010-05-06 10:30:00,31.63,31.72,31.6,31.71,661400.0,23.6865,23.7539,23.664,23.7464,661400.0
2010-05-06 10:40:00,31.71,31.72,31.52,31.55,641900.0,23.7464,23.7539,23.6041,23.6266,641900.0
2010-05-06 10:50:00,31.54,31.59,31.48,31.56,873800.0,23.6191,23.6565,23.5742,23.6341,873800.0
2010-05-06 11:00:00,31.56,31.56,31.37,31.41,2323600.0,23.6341,23.6341,23.4918,23.5217,2323600.0
2010-05-06 11:10:00,31.4,31.4,31.25,31.3,1516500.0,23.5143,23.5143,23.4019,23.4394,1516500.0
2010-05-06 11:20:00,31.29,31.42,31.29,31.38,1327000.0,23.4319,23.5292,23.4319,23.4993,1327000.0
2010-05-06 11:30:00,31.38,31.4,31.31,31.37,916800.0,23.4993,23.5143,23.4469,23.4918,916800.0
2010-05-06 11:40:00,31.37,31.37,31.26,31.29,805000.0,23.4918,23.4918,23.4094,23.4319,805000.0
2010-05-06 11:50:00,31.29,31.4,31.28,31.4,886200.0,23.4319,23.5143,23.4244,23.5143,886200.0
2010-05-06 12:00:00,31.4,31.47,31.38,31.39,1165000.0,23.5143,23.5667,23.4993,23.5068,1165000.0
2010-05-06 12:10:00,31.39,31.51,31.39,31.46,799200.0,23.5068,23.5966,23.5068,23.5592,799200.0
2010-05-06 12:20:00,31.45,31.49,31.4,31.44,250500.0,23.5517,23.5816,23.5143,23.5442,250500.0
2010-05-06 12:30:00,31.43,31.46,31.35,31.4,312100.0,23.5367,23.5592,23.4768,23.5143,312100.0
2010-05-06 12:40:00,31.39,31.39,31.26,31.28,405900.0,23.5068,23.5068,23.4094,23.4244,405900.0
2010-05-06 12:50:00,31.28,31.35,31.25,31.35,381800.0,23.4244,23.4768,23.4019,23.4768,381800.0
2010-05-06 13:00:00,31.35,31.39,31.29,31.32,273700.0,23.4768,23.5068,23.4319,23.4543,273700.0
2010-05-06 13:10:00,31.32,31.32,31.15,31.16,1070100.0,23.4543,23.4543,23.327,23.3345,1070100.0
2010-05-06 13:20:00,31.17,31.19,31.09,31.19,579700.0,23.342,23.357,23.2821,23.357,579700.0
2010-05-06 13:30:00,31.19,31.19,31.05,31.07,311400.0,23.357,23.357,23.2521,23.2671,311400.0
2010-05-06 13:40:00,31.07,31.1,31.02,31.06,974200.0,23.2671,23.2896,23.2297,23.2596,974200.0
2010-05-06 13:50:00,31.05,31.08,30.96,31.0,959100.0,23.2521,23.2746,23.1848,23.2147,959100.0
2010-05-06 14:00:00,31.01,31.05,30.87,30.9,920900.0,23.2222,23.2521,23.1174,23.1398,920900.0
2010-05-06 14:10:00,30.9,30.91,30.68,30.69,1323600.0,23.1398,23.1473,22.9751,22.9826,1323600.0
2010-05-06 14:20:00,30.68,30.71,30.47,30.62,1675700.0,22.9751,22.9975,22.8178,22.9301,1675700.0
2010-05-06 14:30:00,30.62,30.64,30.03,30.03,2097800.0,22.9301,22.9451,22.4883,22.4883,2097800.0
2010-05-06 14:40:00,30.03,30.1,28.44,29.16,2390600.0,22.4883,22.5407,21.2976,21.8368,2390600.0
2010-05-06 14:50:00,29.17,30.61,29.14,30.01,2212400.0,21.8443,22.9227,21.8218,22.4733,2212400.0
2010-05-06 15:00:00,30.0,30.79,29.84,30.64,1843200.0,22.4658,23.0574,22.346,22.9451,1843200.0
2010-05-06 15:10:00,30.65,30.72,30.32,30.32,1787600.0,22.9526,23.005,22.7055,22.7055,1787600.0
2010-05-06 15:20:00,30.32,30.39,30.07,30.35,1722300.0,22.7055,22.7579,22.5183,22.7279,1722300.0
2010-05-06 15:30:00,30.35,30.68,30.33,30.53,1409400.0,22.7279,22.9751,22.713,22.8627,1409400.0
2010-05-06 15:40:00,30.53,31.02,30.5,30.98,2176200.0,22.8627,23.2297,22.8403,23.1997,2176200.0
2010-05-06 15:50:00,30.97,30.98,30.66,30.66,4262400.0,23.1922,23.1997,22.9601,22.9601,4262400.0
2010-05-07 09:30:00,30.82,30.85,30.25,30.82,2045400.0,23.0799,23.1024,22.6531,23.0799,2045400.0
2010-05-07 09:40:00,30.81,30.84,30.56,30.6,2296400.0,23.0724,23.0949,22.8852,22.9152,2296400.0
2010-05-07 09:50:00,30.6,30.77,30.45,30.45,1221200.0,22.9152,23.0425,22.8028,22.8028,1221200.0
2010-05-07 10:00:00,30.44,30.49,30.16,30.38,2002900.0,22.7953,22.8328,22.5857,22.7504,2002900.0
2010-05-07 10:10:00,30.36,30.51,30.26,30.29,1182800.0,22.7354,22.8478,22.6605,22.683,1182800.0
2010-05-07 10:20:00,30.28,30.29,29.6,29.83,3049300.0,22.6755,22.683,22.1663,22.3385,3049300.0
2010-05-07 10:30:00,29.83,30.22,29.78,30.13,2849300.0,22.3385,22.6306,22.3011,22.5632,2849300.0
2010-05-07 10:40:00,30.12,30.17,29.87,30.03,803500.0,22.5557,22.5932,22.3685,22.4883,803500.0
2010-05-07 10:50:00,30.04,30.16,29.94,30.03,621500.0,22.4958,22.5857,22.4209,22.4883,621500.0
2010-05-07 11:00:00,30.03,30.29,29.93,30.28,1147900.0,22.4883,22.683,22.4134,22.6755,1147900.0
2010-05-07 11:10:00,30.27,30.67,30.25,30.47,1641900.0,22.668,22.9676,22.6531,22.8178,1641900.0
2010-05-07 11:20:00,30.46,30.52,30.23,30.25,804000.0,22.8103,22.8553,22.6381,22.6531,804000.0
2010-05-07 11:30:00,30.25,30.27,30.09,30.24,774200.0,22.6531,22.668,22.5332,22.6456,774200.0
2010-05-07 11:40:00,30.24,30.57,30.22,30.51,1085700.0,22.6456,22.8927,22.6306,22.8478,1085700.0
2010-05-07 11:50:00,30.51,30.53,30.34,30.45,541600.0,22.8478,22.8627,22.7205,22.8028,541600.0
2010-05-07 12:00:00,30.45,30.6,30.33,30.58,691800.0,22.8028,22.9152,22.713,22.9002,691800.0
2010-05-07 12:10:00,30.59,30.71,30.53,30.63,696200.0,22.9077,22.9975,22.8627,22.9376,696200.0
2010-05-07 12:20:00,30.63,30.64,30.29,30.34,1482700.0,22.9376,22.9451,22.683,22.7205,1482700.0
2010-05-07 12:30:00,30.34,30.36,30.18,30.27,767200.0,22.7205,22.7354,22.6006,22.668,767200.0
2010-05-07 12:40:00,30.28,30.4,30.28,30.34,716800.0,22.6755,22.7654,22.6755,22.7205,716800.0
2010-05-07 12:50:00,30.35,30.42,30.24,30.26,620600.0,22.7279,22.7804,22.6456,22.6605,620600.0
2010-05-07 13:00:00,30.25,30.3,30.09,30.1,392900.0,22.6531,22.6905,22.5332,22.5407,392900.0
2010-05-07 13:10:00,30.1,30.25,30.02,30.15,552700.0,22.5407,22.6531,22.4808,22.5782,552700.0
2010-05-07 13:20:00,30.16,30.2,30.08,30.1,421200.0,22.5857,22.6156,22.5258,22.5407,421200.0
2010-05-07 13:30:00,30.1,30.24,30.09,30.22,140000.0,22.5407,22.6456,22.5332,22.6306,140000.0
2010-05-07 13:40:00,30.22,30.4,30.21,30.35,598100.0,22.6306,22.7654,22.6231,22.7279,598100.0
2010-05-07 13:50:00,30.35,30.36,30.09,30.19,4110100.0,22.7279,22.7354,22.5332,22.6081,4110100.0
2010-05-07 14:00:00,30.21,30.27,30.14,30.14,523200.0,22.6231,22.668,22.5707,22.5707,523200.0
2010-05-07 14:10:00,30.14,30.19,30.04,30.17,834800.0,22.5707,22.6081,22.4958,22.5932,834800.0
2010-05-07 14:20:00,30.17,30.17,29.98,29.98,460700.0,22.5932,22.5932,22.4509,22.4509,460700.0
2010-05-07 14:30:00,29.99,30.1,29.97,30.07,601900.0,22.4584,22.5407,22.4434,22.5183,601900.0
2010-05-07 14:40:00,30.06,30.2,30.04,30.05,430300.0,22.5108,22.6156,22.4958,22.5033,430300.0
2010-05-07 14:50:00,30.04,30.1,29.98,30.07,456000.0,22.4958,22.5407,22.4509,22.5183,456000.0
2010-05-07 15:00:00,30.06,30.09,29.91,29.92,1151600.0,22.5108,22.5332,22.3984,22.4059,1151600.0
2010-05-07 15:10:00,29.92,30.06,29.87,30.06,1674800.0,22.4059,22.5108,22.3685,22.5108,1674800.0
2010-05-07 15:20:00,30.06,30.16,29.99,30.03,1262600.0,22.5108,22.5857,22.4584,22.4883,1262600.0
2010-05-07 15:30:00,30.03,30.05,29.86,29.9,1682100.0,22.4883,22.5033,22.361,22.391,1682100.0
2010-05-07 15:40:00,29.9,30.07,29.9,29.97,2118100.0,22.391,22.5183,22.391,22.4434,2118100.0
2010-05-07 15:50:00,29.97,30.1,29.92,30.02,3110500.0,22.4434,22.5407,22.4059,22.4808,3110500.0
2010-05-10 09:30:00,31.76,31.8,31.42,31.72,1374200.0,23.7838,23.8138,23.5292,23.7539,1374200.0
2010-05-10 09:40:00,31.73,31.87,31.72,31.8,1540500.0,23.7614,23.8662,23.7539,23.8138,1540500.0
2010-05-10 09:50:00,31.8,31.81,31.61,31.68,968800.0,23.8138,23.8213,23.6715,23.7239,968800.0
2010-05-10 10:00:00,31.68,31.68,31.54,31.61,1165300.0,23.7239,23.7239,23.6191,23.6715,1165300.0
2010-05-10 10:10:00,31.61,31.74,31.6,31.66,1550200.0,23.6715,23.7689,23.664,23.709,1550200.0
2010-05-10 10:20:00,31.65,31.7,31.47,31.48,856900.0,23.7015,23.7389,23.5667,23.5742,856900.0
2010-05-10 10:30:00,31.49,31.62,31.48,31.57,797500.0,23.5816,23.679,23.5742,23.6416,797500.0
2010-05-10 10:40:00,31.58,31.61,31.46,31.53,480500.0,23.649,23.6715,23.5592,23.6116,480500.0
2010-05-10 10:50:00,31.54,31.55,31.44,31.51,623500.0,23.6191,23.6266,23.5442,23.5966,623500.0
2010-05-10 11:00:00,31.51,31.65,31.51,31.57,409600.0,23.5966,23.7015,23.5966,23.6416,409600.0
2010-05-10 11:10:00,31.57,31.62,31.55,31.62,297800.0,23.6416,23.679,23.6266,23.679,297800.0
2010-05-10 11:20:00,31.63,31.66,31.53,31.66,384600.0,23.6865,23.709,23.6116,23.709,384600.0
2010-05-10 11:30:00,31.66,31.72,31.61,31.7,212900.0,23.709,23.7539,23.6715,23.7389,212900.0
2010-05-10 11:40:00,31.7,31.75,31.68,31.73,343900.0,23.7389,23.7764,23.7239,23.7614,343900.0
2010-05-10 11:50:00,31.74,31.82,31.73,31.75,292200.0,23.7689,23.8288,23.7614,23.7764,292200.0
2010-05-10 12:00:00,31.75,31.77,31.7,31.74,289200.0,23.7764,23.7913,23.7389,23.7689,289200.0
2010-05-10 12:10:00,31.73,31.76,31.71,31.73,323300.0,23.7614,23.7838,23.7464,23.7614,323300.0
2010-05-10 12:20:00,31.73,31.73,31.66,31.66,187100.0,23.7614,23.7614,23.709,23.709,187100.0
2010-05-10 12:30:00,31.66,31.72,31.64,31.7,394500.0,23.709,23.7539,23.694,23.7389,394500.0
2010-05-10 12:40:00,31.69,31.7,31.63,31.65,221900.0,23.7314,23.7389,23.6865,23.7015,221900.0
2010-05-10 12:50:00,31.65,31.71,31.61,31.61,545400.0,23.7015,23.7464,23.6715,23.6715,545400.0
2010-05-10 13:00:00,31.62,31.62,31.38,31.41,586800.0,23.679,23.679,23.4993,23.5217,586800.0
2010-05-10 13:10:00,31.41,31.48,31.36,31.47,577200.0,23.5217,23.5742,23.4843,23.5667,577200.0
2010-05-10 13:20:00,31.47,31.53,31.45,31.52,973200.0,23.5667,23.6116,23.5517,23.6041,973200.0
2010-05-10 13:30:00,31.52,31.59,31.51,31.53,677900.0,23.6041,23.6565,23.5966,23.6116,677900.0
2010-05-10 13:40:00,31.53,31.53,31.4,31.52,520100.0,23.6116,23.6116,23.5143,23.6041,520100.0
2010-05-10 13:50:00,31.53,31.57,31.48,31.48,255300.0,23.6116,23.6416,23.5742,23.5742,255300.0
2010-05-10 14:00:00,31.47,31.54,31.38,31.54,566200.0,23.5667,23.6191,23.4993,23.6191,566200.0
2010-05-10 14:10:00,31.54,31.55,31.49,31.52,327500.0,23.6191,23.6266,23.5816,23.6041,327500.0
2010-05-10 14:20:00,31.51,31.62,31.51,31.54,196900.0,23.5966,23.679,23.5966,23.6191,196900.0
2010-05-10 14:30:00,31.54,31.6,31.49,31.49,123800.0,23.6191,23.664,23.5816,23.5816,123800.0
2010-05-10 14:40:00,31.48,31.57,31.46,31.55,232300.0,23.5742,23.6416,23.5592,23.6266,232300.0
2010-05-10 14:50:00,31.55,31.63,31.55,31.62,184800.0,23.6266,23.6865,23.6266,23.679,184800.0
2010-05-10 15:00:00,31.62,31.63,31.49,31.5,360300.0,23.679,23.6865,23.5816,23.5891,360300.0
2010-05-10 15:10:00,31.5,31.57,31.48,31.54,361900.0,23.5891,23.6416,23.5742,23.6191,361900.0
2010-05-10 15:20:00,31.53,31.61,31.52,31.6,374400.0,23.6116,23.6715,23.6041,23.664,374400.0
2010-05-10 15:30:00,31.59,31.63,31.55,31.62,1019700.0,23.6565,23.6865,23.6266,23.679,1019700.0
2010-05-10 15:40:00,31.62,31.65,31.59,31.62,1112800.0,23.679,23.7015,23.6565,23.679,1112800.0
2010-05-10 15:50:00,31.63,31.76,31.62,31.76,4613700.0,23.6865,23.7838,23.679,23.7838,4613700.0
2010-05-11 09:30:00,31.35,31.6,31.35,31.55,456500.0,23.4768,23.664,23.4768,23.6266,456500.0
2010-05-11 09:40:00,31.56,31.62,31.51,31.56,502200.0,23.6341,23.679,23.5966,23.6341,502200.0
2010-05-11 09:50:00,31.56,31.65,31.53,31.57,636500.0,23.6341,23.7015,23.6116,23.6416,636500.0
2010-05-11 10:00:00,31.58,31.62,31.46,31.5,845500.0,23.649,23.679,23.5592,23.5891,845500.0
2010-05-11 10:10:00,31.5,31.62,31.47,31.57,455800.0,23.5891,23.679,23.5667,23.6416,455800.0
2010-05-11 10:20:00,31.57,31.64,31.55,31.55,428600.0,23.6416,23.694,23.6266,23.6266,428600.0
2010-05-11 10:30:00,31.55,31.56,31.49,31.54,236100.0,23.6266,23.6341,23.5816,23.6191,236100.0
2010-05-11 10:40:00,31.55,31.61,31.53,31.59,332500.0,23.6266,23.6715,23.6116,23.6565,332500.0
2010-05-11 10:50:00,31.59,31.59,31.53,31.55,316500.0,23.6565,23.6565,23.6116,23.6266,316500.0
2010-05-11 11:00:00,31.55,31.66,31.54,31.66,352000.0,23.6266,23.709,23.6191,23.709,352000.0
2010-05-11 11:10:00,31.66,31.71,31.65,31.7,355800.0,23.709,23.7464,23.7015,23.7389,355800.0
2010-05-11 11:20:00,31.71,31.72,31.64,31.71,313400.0,23.7464,23.7539,23.694,23.7464,313400.0
2010-05-11 11:30:00,31.71,31.8,31.65,31.77,697700.0,23.7464,23.8138,23.7015,23.7913,697700.0
2010-05-11 11:40:00,31.77,31.85,31.74,31.76,563700.0,23.7913,23.8512,23.7689,23.7838,563700.0
2010-05-11 11:50:00,31.76,31.85,31.73,31.8,214200.0,23.7838,23.8512,23.7614,23.8138,214200.0
2010-05-11 12:00:00,31.8,31.92,31.79,31.91,387300.0,23.8138,23.9037,23.8063,23.8962,387300.0
2010-05-11 12:10:00,31.91,31.93,31.86,31.89,337200.0,23.8962,23.9111,23.8587,23.8812,337200.0
2010-05-11 12:20:00,31.89,31.91,31.84,31.87,140400.0,23.8812,23.8962,23.8437,23.8662,140400.0
2010-05-11 12:30:00,31.87,31.89,31.83,31.85,194900.0,23.8662,23.8812,23.8363,23.8512,194900.0
2010-05-11 12:40:00,31.85,31.95,31.84,31.95,406200.0,23.8512,23.9261,23.8437,23.9261,406200.0
2010-05-11 12:50:00,31.94,31.97,31.9,31.97,735400.0,23.9186,23.9411,23.8887,23.9411,735400.0
2010-05-11 13:00:00,31.97,31.98,31.9,31.94,137400.0,23.9411,23.9486,23.8887,23.9186,137400.0
2010-05-11 13:10:00,31.94,31.96,31.89,31.9,277400.0,23.9186,23.9336,23.8812,23.8887,277400.0
2010-05-11 13:20:00,31.89,31.96,31.88,31.95,292300.0,23.8812,23.9336,23.8737,23.9261,292300.0
2010-05-11 13:30:00,31.94,31.98,31.91,31.95,344900.0,23.9186,23.9486,23.8962,23.9261,344900.0
2010-05-11 13:40:00,31.95,32.12,31.92,32.07,1016300.0,23.9261,24.0534,23.9037,24.016,1016300.0
2010-05-11 13:50:00,32.08,32.1,32.03,32.06,149400.0,24.0235,24.0385,23.986,24.0085,149400.0
2010-05-11 14:00:00,32.05,32.08,31.99,32.0,145800.0,24.001,24.0235,23.9561,23.9636,145800.0
2010-05-11 14:10:00,32.0,32.1,31.83,31.88,968000.0,23.9636,24.0385,23.8363,23.8737,968000.0
2010-05-11 14:20:00,31.88,31.96,31.85,31.9,556700.0,23.8737,23.9336,23.8512,23.8887,556700.0
2010-05-11 14:30:00,31.9,31.9,31.76,31.78,896500.0,23.8887,23.8887,23.7838,23.7988,896500.0
2010-05-11 14:40:00,31.78,31.91,31.73,31.84,553900.0,23.7988,23.8962,23.7614,23.8437,553900.0
2010-05-11 14:50:00,31.85,31.87,31.78,31.79,374000.0,23.8512,23.8662,23.7988,23.8063,374000.0
2010-05-11 15:00:00,31.79,31.8,31.68,31.69,1315000.0,23.8063,23.8138,23.7239,23.7314,1315000.0
2010-05-11 15:10:00,31.68,31.75,31.64,31.66,822200.0,23.7239,23.7764,23.694,23.709,822200.0
2010-05-11 15:20:00,31.66,31.73,31.61,31.72,640200.0,23.709,23.7614,23.6715,23.7539,640200.0
2010-05-11 15:30:00,31.71,31.81,31.68,31.8,534500.0,23.7464,23.8213,23.7239,23.8138,534500.0
2010-05-11 15:40:00,31.79,31.81,31.73,31.74,899800.0,23.8063,23.8213,23.7614,23.7689,899800.0
2010-05-11 15:50:00,31.73,31.77,31.67,31.68,1814700.0,23.7614,23.7913,23.7164,23.7239,1814700.0
2010-05-12 09:30:00,31.72,32.0,31.72,31.99,765400.0,23.7539,23.9636,23.7539,23.9561,765400.0
2010-05-12 09:40:00,31.99,32.0,31.86,31.94,524000.0,23.9561,23.9636,23.8587,23.9186,524000.0
2010-05-12 09:50:00,31.95,32.03,31.88,32.03,495300.0,23.9261,23.986,23.8737,23.986,495300.0
2010-05-12 10:00:00,32.02,32.14,32.02,32.1,998500.0,23.9785,24.0684,23.9785,24.0385,998500.0
2010-05-12 10:10:00,32.1,32.11,32.06,32.08,500600.0,24.0385,24.0459,24.0085,24.0235,500600.0
2010-05-12 10:20:00,32.09,32.2,32.08,32.2,950700.0,24.031,24.1133,24.0235,24.1133,950700.0
2010-05-12 10:30:00,32.2,32.23,32.13,32.16,471900.0,24.1133,24.1358,24.0609,24.0834,471900.0
2010-05-12 10:40:00,32.16,32.2,32.12,32.18,572900.0,24.0834,24.1133,24.0534,24.0984,572900.0
2010-05-12 10:50:00,32.19,32.22,32.17,32.18,528600.0,24.1059,24.1283,24.0909,24.0984,528600.0
2010-05-12 11:00:00,32.18,32.28,32.18,32.25,379300.0,24.0984,24.1732,24.0984,24.1508,379300.0
2010-05-12 11:10:00,32.24,32.25,32.11,32.14,253500.0,24.1433,24.1508,24.0459,24.0684,253500.0
2010-05-12 11:20:00,32.13,32.15,32.01,32.02,644700.0,24.0609,24.0759,23.9711,23.9785,644700.0
2010-05-12 11:30:00,32.01,32.12,32.01,32.12,830800.0,23.9711,24.0534,23.9711,24.0534,830800.0
2010-05-12 11:40:00,32.11,32.12,32.04,32.05,475400.0,24.0459,24.0534,23.9935,24.001,475400.0
2010-05-12 11:50:00,32.05,32.14,32.01,32.13,309800.0,24.001,24.0684,23.9711,24.0609,309800.0
2010-05-12 12:00:00,32.14,32.19,32.12,32.17,201700.0,24.0684,24.1059,24.0534,24.0909,201700.0
2010-05-12 12:10:00,32.18,32.24,32.17,32.22,198800.0,24.0984,24.1433,24.0909,24.1283,198800.0
2010-05-12 12:20:00,32.21,32.21,32.16,32.19,104900.0,24.1208,24.1208,24.0834,24.1059,104900.0
2010-05-12 12:30:00,32.19,32.22,32.0,32.18,329900.0,24.1059,24.1283,23.9636,24.0984,329900.0
2010-05-12 12:40:00,32.18,32.2,32.15,32.18,154600.0,24.0984,24.1133,24.0759,24.0984,154600.0
2010-05-12 12:50:00,32.18,32.23,32.16,32.21,196600.0,24.0984,24.1358,24.0834,24.1208,196600.0
2010-05-12 13:00:00,32.21,32.3,32.19,32.28,225500.0,24.1208,24.1882,24.1059,24.1732,225500.0
2010-05-12 13:10:00,32.28,32.35,32.27,32.32,472200.0,24.1732,24.2257,24.1658,24.2032,472200.0
2010-05-12 13:20:00,32.32,32.33,32.24,32.27,208600.0,24.2032,24.2107,24.1433,24.1658,208600.0
2010-05-12 13:30:00,32.27,32.31,32.25,32.27,455800.0,24.1658,24.1957,24.1508,24.1658,455800.0
2010-05-12 13:40:00,32.27,32.28,32.22,32.27,571600.0,24.1658,24.1732,24.1283,24.1658,571600.0
2010-05-12 13:50:00,32.27,32.28,32.2,32.2,516400.0,24.1658,24.1732,24.1133,24.1133,516400.0
2010-05-12 14:00:00,32.2,32.27,32.2,32.24,404200.0,24.1133,24.1658,24.1133,24.1433,404200.0
2010-05-12 14:10:00,32.24,32.32,32.22,32.3,246900.0,24.1433,24.2032,24.1283,24.1882,246900.0
2010-05-12 14:20:00,32.3,32.37,32.29,32.37,684500.0,24.1882,24.2406,24.1807,24.2406,684500.0
2010-05-12 14:30:00,32.37,32.38,32.31,32.31,654000.0,24.2406,24.2481,24.1957,24.1957,654000.0
2010-05-12 14:40:00,32.31,32.35,32.3,32.32,225500.0,24.1957,24.2257,24.1882,24.2032,225500.0
2010-05-12 14:50:00,32.32,32.34,32.28,32.34,238700.0,24.2032,24.2182,24.1732,24.2182,238700.0
2010-05-12 15:00:00,32.33,32.4,32.33,32.38,320200.0,24.2107,24.2631,24.2107,24.2481,320200.0
2010-05-12 15:10:00,32.38,32.39,32.33,32.35,612400.0,24.2481,24.2556,24.2107,24.2257,612400.0
2010-05-12 15:20:00,32.35,32.38,32.31,32.35,884600.0,24.2257,24.2481,24.1957,24.2257,884600.0
2010-05-12 15:30:00,32.35,32.36,32.27,32.29,1080400.0,24.2257,24.2332,24.1658,24.1807,1080400.0
2010-05-12 15:40:00,32.29,32.36,32.27,32.35,531300.0,24.1807,24.2332,24.1658,24.2257,531300.0
2010-05-12 15:50:00,32.35,32.41,32.33,32.36,5034100.0,24.2257,24.2706,24.2107,24.2332,5034100.0
2010-05-13 09:30:00,32.22,32.34,32.11,32.19,293100.0,24.1283,24.2182,24.0459,24.1059,293100.0
2010-05-13 09:40:00,32.19,32.34,32.15,32.34,466500.0,24.1059,24.2182,24.0759,24.2182,466500.0
2010-05-13 09:50:00,32.32,32.34,32.22,32.22,602700.0,24.2032,24.2182,24.1283,24.1283,602700.0
2010-05-13 10:00:00,32.21,32.27,32.16,32.26,459500.0,24.1208,24.1658,24.0834,24.1583,459500.0
2010-05-13 10:10:00,32.26,32.34,32.21,32.33,291700.0,24.1583,24.2182,24.1208,24.2107,291700.0
2010-05-13 10:20:00,32.32,32.36,32.27,32.3,495900.0,24.2032,24.2332,24.1658,24.1882,495900.0
2010-05-13 10:30:00,32.31,32.4,32.26,32.36,368400.0,24.1957,24.2631,24.1583,24.2332,368400.0
2010-05-13 10:40:00,32.37,32.39,32.31,32.31,162400.0,24.2406,24.2556,24.1957,24.1957,162400.0
2010-05-13 10:50:00,32.32,32.32,32.27,32.27,212900.0,24.2032,24.2032,24.1658,24.1658,212900.0
2010-05-13 11:00:00,32.28,32.28,32.22,32.26,360000.0,24.1732,24.1732,24.1283,24.1583,360000.0
2010-05-13 11:10:00,32.26,32.31,32.25,32.3,101300.0,24.1583,24.1957,24.1508,24.1882,101300.0
2010-05-13 11:20:00,32.3,32.36,32.3,32.32,105400.0,24.1882,24.2332,24.1882,24.2032,105400.0
2010-05-13 11:30:00,32.33,32.33,32.25,32.26,345300.0,24.2107,24.2107,24.1508,24.1583,345300.0
2010-05-13 11:40:00,32.26,32.3,32.24,32.27,99900.0,24.1583,24.1882,24.1433,24.1658,99900.0
2010-05-13 11:50:00,32.27,32.28,32.18,32.19,264300.0,24.1658,24.1732,24.0984,24.1059,264300.0
2010-05-13 12:00:00,32.19,32.24,32.18,32.22,108500.0,24.1059,24.1433,24.0984,24.1283,108500.0
2010-05-13 12:10:00,32.22,32.24,32.18,32.2,173500.0,24.1283,24.1433,24.0984,24.1133,173500.0
2010-05-13 12:20:00,32.2,32.24,32.2,32.22,108600.0,24.1133,24.1433,24.1133,24.1283,108600.0
2010-05-13 12:30:00,32.22,32.26,32.22,32.22,57800.0,24.1283,24.1583,24.1283,24.1283,57800.0
2010-05-13 12:40:00,32.22,32.27,32.21,32.24,73200.0,24.1283,24.1658,24.1208,24.1433,73200.0
2010-05-13 12:50:00,32.23,32.25,32.21,32.21,452600.0,24.1358,24.1508,24.1208,24.1208,452600.0
2010-05-13 13:00:00,32.21,32.22,32.18,32.2,499400.0,24.1208,24.1283,24.0984,24.1133,499400.0
2010-05-13 13:10:00,32.19,32.29,32.19,32.27,732300.0,24.1059,24.1807,24.1059,24.1658,732300.0
2010-05-13 13:20:00,32.27,32.29,32.26,32.28,103200.0,24.1658,24.1807,24.1583,24.1732,103200.0
2010-05-13 13:30:00,32.28,32.35,32.28,32.3,233600.0,24.1732,24.2257,24.1732,24.1882,233600.0
2010-05-13 13:40:00,32.31,32.33,32.28,32.3,206100.0,24.1957,24.2107,24.1732,24.1882,206100.0
2010-05-13 13:50:00,32.3,32.32,32.29,32.29,214800.0,24.1882,24.2032,24.1807,24.1807,214800.0
2010-05-13 14:00:00,32.29,32.35,32.28,32.33,218500.0,24.1807,24.2257,24.1732,24.2107,218500.0
2010-05-13 14:10:00,32.33,32.35,32.32,32.33,171000.0,24.2107,24.2257,24.2032,24.2107,171000.0
2010-05-13 14:20:00,32.33,32.33,32.26,32.27,94000.0,24.2107,24.2107,24.1583,24.1658,94000.0
2010-05-13 14:30:00,32.27,32.28,32.22,32.26,79000.0,24.1658,24.1732,24.1283,24.1583,79000.0
2010-05-13 14:40:00,32.26,32.26,32.17,32.18,184600.0,24.1583,24.1583,24.0909,24.0984,184600.0
2010-05-13 14:50:00,32.17,32.18,32.12,32.15,390600.0,24.0909,24.0984,24.0534,24.0759,390600.0
2010-05-13 15:00:00,32.15,32.19,32.1,32.1,256300.0,24.0759,24.1059,24.0385,24.0385,256300.0
2010-05-13 15:10:00,32.1,32.12,31.91,31.94,558600.0,24.0385,24.0534,23.8962,23.9186,558600.0
2010-05-13 15:20:00,31.94,32.01,31.93,31.95,553900.0,23.9186,23.9711,23.9111,23.9261,553900.0
2010-05-13 15:30:00,31.95,31.99,31.86,31.91,1229900.0,23.9261,23.9561,23.8587,23.8962,1229900.0
2010-05-13 15:40:00,31.91,32.05,31.84,32.02,1299100.0,23.8962,24.001,23.8437,23.9785,1299100.0
2010-05-13 15:50:00,32.01,32.1,31.89,31.89,2629500.0,23.9711,24.0385,23.8812,23.8812,2629500.0
2010-05-14 09:30:00,31.66,31.75,31.57,31.57,673500.0,23.709,23.7764,23.6416,23.6416,673500.0
2010-05-14 09:40:00,31.57,31.57,31.3,31.41,1835500.0,23.6416,23.6416,23.4394,23.5217,1835500.0
2010-05-14 09:50:00,31.41,31.44,31.31,31.33,1156800.0,23.5217,23.5442,23.4469,23.4618,1156800.0
2010-05-14 10:00:00,31.33,31.34,31.2,31.34,1258500.0,23.4618,23.4693,23.3645,23.4693,1258500.0
2010-05-14 10:10:00,31.34,31.47,31.33,31.37,491200.0,23.4693,23.5667,23.4618,23.4918,491200.0
2010-05-14 10:20:00,31.37,31.48,31.36,31.41,263900.0,23.4918,23.5742,23.4843,23.5217,263900.0
2010-05-14 10:30:00,31.41,31.43,31.33,31.33,527200.0,23.5217,23.5367,23.4618,23.4618,527200.0
2010-05-14 10:40:00,31.33,31.4,31.29,31.4,368000.0,23.4618,23.5143,23.4319,23.5143,368000.0
2010-05-14 10:50:00,31.39,31.41,31.33,31.36,184800.0,23.5068,23.5217,23.4618,23.4843,184800.0
2010-05-14 11:00:00,31.35,31.36,31.18,31.2,532300.0,23.4768,23.4843,23.3495,23.3645,532300.0
2010-05-14 11:10:00,31.19,31.26,31.14,31.15,419700.0,23.357,23.4094,23.3195,23.327,419700.0
2010-05-14 11:20:00,31.15,31.2,31.02,31.15,771100.0,23.327,23.3645,23.2297,23.327,771100.0
2010-05-14 11:30:00,31.15,31.24,31.13,31.18,403800.0,23.327,23.3944,23.3121,23.3495,403800.0
2010-05-14 11:40:00,31.18,31.19,31.12,31.14,127800.0,23.3495,23.357,23.3046,23.3195,127800.0
2010-05-14 11:50:00,31.14,31.14,31.06,31.11,579300.0,23.3195,23.3195,23.2596,23.2971,579300.0
2010-05-14 12:00:00,31.1,31.12,30.94,30.99,679000.0,23.2896,23.3046,23.1698,23.2072,679000.0
2010-05-14 12:10:00,30.99,31.07,30.98,31.07,203700.0,23.2072,23.2671,23.1997,23.2671,203700.0
2010-05-14 12:20:00,31.06,31.12,30.99,31.09,236300.0,23.2596,23.3046,23.2072,23.2821,236300.0
2010-05-14 12:30:00,31.09,31.13,31.07,31.13,235100.0,23.2821,23.3121,23.2671,23.3121,235100.0
2010-05-14 12:40:00,31.14,31.19,31.07,31.08,256500.0,23.3195,23.357,23.2671,23.2746,256500.0
2010-05-14 12:50:00,31.09,31.22,31.09,31.22,186900.0,23.2821,23.3795,23.2821,23.3795,186900.0
2010-05-14 13:00:00,31.21,31.25,31.16,31.19,391000.0,23.372,23.4019,23.3345,23.357,391000.0
2010-05-14 13:10:00,31.19,31.24,31.11,31.11,297000.0,23.357,23.3944,23.2971,23.2971,297000.0
2010-05-14 13:20:00,31.11,31.19,31.11,31.16,110700.0,23.2971,23.357,23.2971,23.3345,110700.0
2010-05-14 13:30:00,31.15,31.15,31.07,31.08,213800.0,23.327,23.327,23.2671,23.2746,213800.0
2010-05-14 13:40:00,31.09,31.14,31.07,31.1,174700.0,23.2821,23.3195,23.2671,23.2896,174700.0
2010-05-14 13:50:00,31.11,31.19,31.08,31.14,173900.0,23.2971,23.357,23.2746,23.3195,173900.0
2010-05-14 14:00:00,31.13,31.16,31.07,31.08,340100.0,23.3121,23.3345,23.2671,23.2746,340100.0
2010-05-14 14:10:00,31.08,31.08,30.95,30.99,279000.0,23.2746,23.2746,23.1773,23.2072,279000.0
2010-05-14 14:20:00,31.0,31.08,31.0,31.07,410800.0,23.2147,23.2746,23.2147,23.2671,410800.0
2010-05-14 14:30:00,31.07,31.17,31.06,31.15,346200.0,23.2671,23.342,23.2596,23.327,346200.0
2010-05-14 14:40:00,31.16,31.16,31.08,31.12,273900.0,23.3345,23.3345,23.2746,23.3046,273900.0
2010-05-14 14:50:00,31.12,31.15,31.01,31.04,452800.0,23.3046,23.327,23.2222,23.2447,452800.0
2010-05-14 15:00:00,31.04,31.09,31.03,31.07,560100.0,23.2447,23.2821,23.2372,23.2671,560100.0
2010-05-14 15:10:00,31.07,31.11,31.01,31.02,501700.0,23.2671,23.2971,23.2222,23.2297,501700.0
2010-05-14 15:20:00,31.02,31.05,30.94,31.03,674100.0,23.2297,23.2521,23.1698,23.2372,674100.0
2010-05-14 15:30:00,31.03,31.08,31.0,31.04,895300.0,23.2372,23.2746,23.2147,23.2447,895300.0
2010-05-14 15:40:00,31.04,31.2,31.03,31.13,2166000.0,23.2447,23.3645,23.2372,23.3121,2166000.0
2010-05-14 15:50:00,31.14,31.33,31.14,31.22,3870200.0,23.3195,23.4618,23.3195,23.3795,3870200.0
2010-05-17 09:30:00,31.29,31.43,31.29,31.39,563600.0,23.4319,23.5367,23.4319,23.5068,563600.0
2010-05-17 09:40:00,31.39,31.41,31.24,31.27,1170100.0,23.5068,23.5217,23.3944,23.4169,1170100.0
2010-05-17 09:50:00,31.26,31.33,31.18,31.22,1597800.0,23.4094,23.4618,23.3495,23.3795,1597800.0
2010-05-17 10:00:00,31.21,31.23,31.13,31.13,504400.0,23.372,23.3869,23.3121,23.3121,504400.0
2010-05-17 10:10:00,31.14,31.28,31.11,31.27,600300.0,23.3195,23.4244,23.2971,23.4169,600300.0
2010-05-17 10:20:00,31.27,31.28,31.21,31.28,460500.0,23.4169,23.4244,23.372,23.4244,460500.0
2010-05-17 10:30:00,31.28,31.37,31.24,31.3,409400.0,23.4244,23.4918,23.3944,23.4394,409400.0
2010-05-17 10:40:00,31.3,31.32,31.22,31.24,810000.0,23.4394,23.4543,23.3795,23.3944,810000.0
2010-05-17 10:50:00,31.25,31.33,31.21,31.21,911300.0,23.4019,23.4618,23.372,23.372,911300.0
2010-05-17 11:00:00,31.21,31.24,31.11,31.14,1518600.0,23.372,23.3944,23.2971,23.3195,1518600.0
2010-05-17 11:10:00,31.13,31.13,30.92,30.92,657000.0,23.3121,23.3121,23.1548,23.1548,657000.0
2010-05-17 11:20:00,30.92,30.97,30.87,30.95,639700.0,23.1548,23.1922,23.1174,23.1773,639700.0
2010-05-17 11:30:00,30.94,31.0,30.9,30.97,286400.0,23.1698,23.2147,23.1398,23.1922,286400.0
2010-05-17 11:40:00,30.98,31.0,30.84,30.87,446100.0,23.1997,23.2147,23.0949,23.1174,446100.0
2010-05-17 11:50:00,30.87,30.87,30.74,30.75,453400.0,23.1174,23.1174,23.02,23.0275,453400.0
2010-05-17 12:00:00,30.75,30.75,30.47,30.54,1374300.0,23.0275,23.0275,22.8178,22.8702,1374300.0
2010-05-17 12:10:00,30.53,30.65,30.52,30.6,622400.0,22.8627,22.9526,22.8553,22.9152,622400.0
2010-05-17 12:20:00,30.61,30.67,30.59,30.63,619400.0,22.9227,22.9676,22.9077,22.9376,619400.0
2010-05-17 12:30:00,30.62,30.72,30.62,30.68,666200.0,22.9301,23.005,22.9301,22.9751,666200.0
2010-05-17 12:40:00,30.68,30.71,30.65,30.69,413100.0,22.9751,22.9975,22.9526,22.9826,413100.0
2010-05-17 12:50:00,30.69,30.7,30.62,30.64,626500.0,22.9826,22.99,22.9301,22.9451,626500.0
2010-05-17 13:00:00,30.64,30.7,30.62,30.66,863600.0,22.9451,22.99,22.9301,22.9601,863600.0
2010-05-17 13:10:00,30.66,30.77,30.63,30.77,562600.0,22.9601,23.0425,22.9376,23.0425,562600.0
2010-05-17 13:20:00,30.77,30.79,30.73,30.74,277100.0,23.0425,23.0574,23.0125,23.02,277100.0
2010-05-17 13:30:00,30.74,30.8,30.69,30.69,369300.0,23.02,23.0649,22.9826,22.9826,369300.0
2010-05-17 13:40:00,30.69,30.69,30.62,30.67,289200.0,22.9826,22.9826,22.9301,22.9676,289200.0
2010-05-17 13:50:00,30.67,30.74,30.63,30.73,372700.0,22.9676,23.02,22.9376,23.0125,372700.0
2010-05-17 14:00:00,30.73,30.82,30.71,30.74,279600.0,23.0125,23.0799,22.9975,23.02,279600.0
2010-05-17 14:10:00,30.74,30.81,30.73,30.79,378800.0,23.02,23.0724,23.0125,23.0574,378800.0
2010-05-17 14:20:00,30.79,30.81,30.72,30.77,419400.0,23.0574,23.0724,23.005,23.0425,419400.0
2010-05-17 14:30:00,30.76,30.83,30.73,30.8,577700.0,23.035,23.0874,23.0125,23.0649,577700.0
2010-05-17 14:40:00,30.81,30.9,30.8,30.87,319400.0,23.0724,23.1398,23.0649,23.1174,319400.0
2010-05-17 14:50:00,30.87,30.95,30.85,30.93,1260000.0,23.1174,23.1773,23.1024,23.1623,1260000.0
2010-05-17 15:00:00,30.93,31.09,30.92,30.94,1998200.0,23.1623,23.2821,23.1548,23.1698,1998200.0
2010-05-17 15:10:00,30.94,30.99,30.88,30.9,314000.0,23.1698,23.2072,23.1248,23.1398,314000.0
2010-05-17 15:20:00,30.9,30.95,30.83,30.91,453400.0,23.1398,23.1773,23.0874,23.1473,453400.0
2010-05-17 15:30:00,30.91,31.14,30.9,31.14,1128400.0,23.1473,23.3195,23.1398,23.3195,1128400.0
2010-05-17 15:40:00,31.14,31.17,31.07,31.14,1377400.0,23.3195,23.342,23.2671,23.3195,1377400.0
2010-05-17 15:50:00,31.15,31.2,31.1,31.1,2298700.0,23.327,23.3645,23.2896,23.2896,2298700.0
2010-05-18 09:30:00,31.38,31.51,31.35,31.48,1014200.0,23.4993,23.5966,23.4768,23.5742,1014200.0
2010-05-18 09:40:00,31.47,31.61,31.46,31.59,1207200.0,23.5667,23.6715,23.5592,23.6565,1207200.0
2010-05-18 09:50:00,31.59,31.59,31.5,31.51,968100.0,23.6565,23.6565,23.5891,23.5966,968100.0
2010-05-18 10:00:00,31.51,31.53,31.43,31.46,1258500.0,23.5966,23.6116,23.5367,23.5592,1258500.0
2010-05-18 10:10:00,31.47,31.55,31.4,31.54,651500.0,23.5667,23.6266,23.5143,23.6191,651500.0
2010-05-18 10:20:00,31.55,31.55,31.44,31.45,664300.0,23.6266,23.6266,23.5442,23.5517,664300.0
2010-05-18 10:30:00,31.46,31.47,31.36,31.41,895500.0,23.5592,23.5667,23.4843,23.5217,895500.0
2010-05-18 10:40:00,31.42,31.42,31.26,31.28,786200.0,23.5292,23.5292,23.4094,23.4244,786200.0
2010-05-18 10:50:00,31.28,31.32,31.22,31.31,610200.0,23.4244,23.4543,23.3795,23.4469,610200.0
2010-05-18 11:00:00,31.31,31.37,31.3,31.35,923200.0,23.4469,23.4918,23.4394,23.4768,923200.0
2010-05-18 11:10:00,31.35,31.44,31.34,31.41,450800.0,23.4768,23.5442,23.4693,23.5217,450800.0
2010-05-18 11:20:00,31.41,31.47,31.36,31.44,332200.0,23.5217,23.5667,23.4843,23.5442,332200.0
2010-05-18 11:30:00,31.44,31.45,31.37,31.37,229700.0,23.5442,23.5517,23.4918,23.4918,229700.0
2010-05-18 11:40:00,31.38,31.38,31.18,31.23,1162400.0,23.4993,23.4993,23.3495,23.3869,1162400.0
2010-05-18 11:50:00,31.22,31.26,31.2,31.2,139100.0,23.3795,23.4094,23.3645,23.3645,139100.0
2010-05-18 12:00:00,31.2,31.22,31.06,31.16,994700.0,23.3645,23.3795,23.2596,23.3345,994700.0
2010-05-18 12:10:00,31.16,31.23,31.14,31.19,302300.0,23.3345,23.3869,23.3195,23.357,302300.0
2010-05-18 12:20:00,31.19,31.22,31.12,31.22,690600.0,23.357,23.3795,23.3046,23.3795,690600.0
2010-05-18 12:30:00,31.22,31.27,31.19,31.23,124200.0,23.3795,23.4169,23.357,23.3869,124200.0
2010-05-18 12:40:00,31.23,31.36,31.23,31.34,809000.0,23.3869,23.4843,23.3869,23.4693,809000.0
2010-05-18 12:50:00,31.33,31.36,31.19,31.2,425700.0,23.4618,23.4843,23.357,23.3645,425700.0
2010-05-18 13:00:00,31.19,31.24,31.03,31.11,1017200.0,23.357,23.3944,23.2372,23.2971,1017200.0
2010-05-18 13:10:00,31.11,31.13,30.98,31.02,1067500.0,23.2971,23.3121,23.1997,23.2297,1067500.0
2010-05-18 13:20:00,31.02,31.2,31.02,31.15,655200.0,23.2297,23.3645,23.2297,23.327,655200.0
2010-05-18 13:30:00,31.15,31.21,31.01,31.03,461300.0,23.327,23.372,23.2222,23.2372,461300.0
2010-05-18 13:40:00,31.03,31.05,30.93,31.02,1033900.0,23.2372,23.2521,23.1623,23.2297,1033900.0
2010-05-18 13:50:00,31.02,31.03,30.9,30.9,724200.0,23.2297,23.2372,23.1398,23.1398,724200.0
2010-05-18 14:00:00,30.9,31.02,30.9,31.0,668400.0,23.1398,23.2297,23.1398,23.2147,668400.0
2010-05-18 14:10:00,30.99,31.06,30.98,30.98,199400.0,23.2072,23.2596,23.1997,23.1997,199400.0
2010-05-18 14:20:00,30.97,30.97,30.82,30.87,1049100.0,23.1922,23.1922,23.0799,23.1174,1049100.0
2010-05-18 14:30:00,30.87,30.87,30.68,30.7,1473200.0,23.1174,23.1174,22.9751,22.99,1473200.0
2010-05-18 14:40:00,30.7,30.83,30.66,30.78,921800.0,22.99,23.0874,22.9601,23.05,921800.0
2010-05-18 14:50:00,30.78,30.79,30.66,30.71,1165900.0,23.05,23.0574,22.9601,22.9975,1165900.0
2010-05-18 15:00:00,30.71,30.73,30.61,30.7,931900.0,22.9975,23.0125,22.9227,22.99,931900.0
2010-05-18 15:10:00,30.69,30.92,30.69,30.85,773800.0,22.9826,23.1548,22.9826,23.1024,773800.0
2010-05-18 15:20:00,30.85,30.87,30.68,30.7,545800.0,23.1024,23.1174,22.9751,22.99,545800.0
2010-05-18 15:30:00,30.7,30.76,30.65,30.74,805600.0,22.99,23.035,22.9526,23.02,805600.0
2010-05-18 15:40:00,30.74,30.84,30.69,30.72,717500.0,23.02,23.0949,22.9826,23.005,717500.0
2010-05-18 15:50:00,30.72,30.83,30.7,30.74,2959400.0,23.005,23.0874,22.99,23.02,2959400.0
2010-05-19 09:30:00,30.4,30.55,30.4,30.51,1141900.0,22.7654,22.8777,22.7654,22.8478,1141900.0
2010-05-19 09:40:00,30.51,30.77,30.49,30.73,1292900.0,22.8478,23.0425,22.8328,23.0125,1292900.0
2010-05-19 09:50:00,30.73,30.75,30.54,30.57,1449800.0,23.0125,23.0275,22.8702,22.8927,1449800.0
2010-05-19 10:00:00,30.58,30.59,30.4,30.44,1697200.0,22.9002,22.9077,22.7654,22.7953,1697200.0
2010-05-19 10:10:00,30.44,30.44,30.15,30.21,1755800.0,22.7953,22.7953,22.5782,22.6231,1755800.0
2010-05-19 10:20:00,30.2,30.27,30.09,30.25,1318700.0,22.6156,22.668,22.5332,22.6531,1318700.0
2010-05-19 10:30:00,30.26,30.37,30.18,30.24,1699100.0,22.6605,22.7429,22.6006,22.6456,1699100.0
2010-05-19 10:40:00,30.24,30.31,30.12,30.13,1736300.0,22.6456,22.698,22.5557,22.5632,1736300.0
2010-05-19 10:50:00,30.12,30.16,30.05,30.13,1567400.0,22.5557,22.5857,22.5033,22.5632,1567400.0
2010-05-19 11:00:00,30.13,30.14,30.05,30.08,744200.0,22.5632,22.5707,22.5033,22.5258,744200.0
2010-05-19 11:10:00,30.08,30.08,30.0,30.03,802400.0,22.5258,22.5258,22.4658,22.4883,802400.0
2010-05-19 11:20:00,30.03,30.08,29.92,30.02,1537400.0,22.4883,22.5258,22.4059,22.4808,1537400.0
2010-05-19 11:30:00,30.01,30.03,29.93,29.97,509000.0,22.4733,22.4883,22.4134,22.4434,509000.0
2010-05-19 11:40:00,29.97,29.98,29.85,29.86,1573400.0,22.4434,22.4509,22.3535,22.361,1573400.0
2010-05-19 11:50:00,29.87,30.02,29.85,30.01,1288500.0,22.3685,22.4808,22.3535,22.4733,1288500.0
2010-05-19 12:00:00,30.0,30.11,30.0,30.07,917100.0,22.4658,22.5482,22.4658,22.5183,917100.0
2010-05-19 12:10:00,30.07,30.1,29.99,30.03,611700.0,22.5183,22.5407,22.4584,22.4883,611700.0
2010-05-19 12:20:00,30.03,30.29,30.03,30.22,1102500.0,22.4883,22.683,22.4883,22.6306,1102500.0
2010-05-19 12:30:00,30.22,30.25,30.15,30.21,383700.0,22.6306,22.6531,22.5782,22.6231,383700.0
2010-05-19 12:40:00,30.22,30.24,30.09,30.1,365000.0,22.6306,22.6456,22.5332,22.5407,365000.0
2010-05-19 12:50:00,30.1,30.35,30.09,30.34,1266400.0,22.5407,22.7279,22.5332,22.7205,1266400.0
2010-05-19 13:00:00,30.34,30.38,30.23,30.28,865600.0,22.7205,22.7504,22.6381,22.6755,865600.0
2010-05-19 13:10:00,30.28,30.28,30.21,30.27,581100.0,22.6755,22.6755,22.6231,22.668,581100.0
2010-05-19 13:20:00,30.27,30.42,30.26,30.35,1278200.0,22.668,22.7804,22.6605,22.7279,1278200.0
2010-05-19 13:30:00,30.35,30.36,30.23,30.28,308600.0,22.7279,22.7354,22.6381,22.6755,308600.0
2010-05-19 13:40:00,30.28,30.43,30.26,30.43,350700.0,22.6755,22.7879,22.6605,22.7879,350700.0
2010-05-19 13:50:00,30.43,30.43,30.3,30.33,571000.0,22.7879,22.7879,22.6905,22.713,571000.0
2010-05-19 14:00:00,30.33,30.43,30.28,30.31,373500.0,22.713,22.7879,22.6755,22.698,373500.0
2010-05-19 14:10:00,30.31,30.33,30.21,30.22,747500.0,22.698,22.713,22.6231,22.6306,747500.0
2010-05-19 14:20:00,30.23,30.26,30.16,30.26,786300.0,22.6381,22.6605,22.5857,22.6605,786300.0
2010-05-19 14:30:00,30.26,30.29,30.21,30.21,292800.0,22.6605,22.683,22.6231,22.6231,292800.0
2010-05-19 14:40:00,30.21,30.36,30.19,30.35,472300.0,22.6231,22.7354,22.6081,22.7279,472300.0
2010-05-19 14:50:00,30.34,30.36,30.25,30.29,498600.0,22.7205,22.7354,22.6531,22.683,498600.0
2010-05-19 15:00:00,30.28,30.33,30.13,30.13,607700.0,22.6755,22.713,22.5632,22.5632,607700.0
2010-05-19 15:10:00,30.13,30.22,30.1,30.2,752500.0,22.5632,22.6306,22.5407,22.6156,752500.0
2010-05-19 15:20:00,30.2,30.3,30.13,30.29,939300.0,22.6156,22.6905,22.5632,22.683,939300.0
2010-05-19 15:30:00,30.28,30.41,30.24,30.4,1930000.0,22.6755,22.7729,22.6456,22.7654,1930000.0
2010-05-19 15:40:00,30.4,30.44,30.33,30.37,1284300.0,22.7654,22.7953,22.713,22.7429,1284300.0
2010-05-19 15:50:00,30.38,30.43,30.3,30.3,3166700.0,22.7504,22.7879,22.6905,22.6905,3166700.0
2010-05-20 09:30:00,29.74,29.86,29.46,29.6,1427100.0,22.2711,22.361,22.0615,22.1663,1427100.0
2010-05-20 09:40:00,29.59,29.59,29.37,29.51,1853200.0,22.1588,22.1588,21.9941,22.0989,1853200.0
2010-05-20 09:50:00,29.51,29.59,29.48,29.49,2934600.0,22.0989,22.1588,22.0764,22.0839,2934600.0
2010-05-20 10:00:00,29.49,29.55,29.38,29.42,1454000.0,22.0839,22.1289,22.0016,22.0315,1454000.0
2010-05-20 10:10:00,29.41,29.42,29.2,29.25,1713300.0,22.024,22.0315,21.8668,21.9042,1713300.0
2010-05-20 10:20:00,29.25,29.26,29.01,29.14,1564400.0,21.9042,21.9117,21.7245,21.8218,1564400.0
2010-05-20 10:30:00,29.14,29.28,29.12,29.22,1359900.0,21.8218,21.9267,21.8068,21.8817,1359900.0
2010-05-20 10:40:00,29.21,29.27,29.11,29.2,987600.0,21.8742,21.9192,21.7994,21.8668,987600.0
2010-05-20 10:50:00,29.2,29.35,29.2,29.21,856200.0,21.8668,21.9791,21.8668,21.8742,856200.0
2010-05-20 11:00:00,29.21,29.37,29.18,29.32,793300.0,21.8742,21.9941,21.8518,21.9566,793300.0
2010-05-20 11:10:00,29.33,29.33,29.16,29.2,534300.0,21.9641,21.9641,21.8368,21.8668,534300.0
2010-05-20 11:20:00,29.2,29.38,29.17,29.37,552900.0,21.8668,22.0016,21.8443,21.9941,552900.0
2010-05-20 11:30:00,29.37,29.41,29.29,29.38,540000.0,21.9941,22.024,21.9342,22.0016,540000.0
2010-05-20 11:40:00,29.37,29.4,29.32,29.37,536400.0,21.9941,22.0165,21.9566,21.9941,536400.0
2010-05-20 11:50:00,29.36,29.4,29.26,29.28,839400.0,21.9866,22.0165,21.9117,21.9267,839400.0
2010-05-20 12:00:00,29.28,29.37,29.23,29.36,883900.0,21.9267,21.9941,21.8892,21.9866,883900.0
2010-05-20 12:10:00,29.35,29.35,29.17,29.21,528800.0,21.9791,21.9791,21.8443,21.8742,528800.0
2010-05-20 12:20:00,29.2,29.25,29.15,29.19,881200.0,21.8668,21.9042,21.8293,21.8593,881200.0
2010-05-20 12:30:00,29.2,29.24,29.13,29.22,537800.0,21.8668,21.8967,21.8143,21.8817,537800.0
2010-05-20 12:40:00,29.22,29.23,29.14,29.15,225900.0,21.8817,21.8892,21.8218,21.8293,225900.0
2010-05-20 12:50:00,29.15,29.15,28.92,28.94,852900.0,21.8293,21.8293,21.6571,21.6721,852900.0
2010-05-20 13:00:00,28.93,29.08,28.9,29.07,501000.0,21.6646,21.7769,21.6421,21.7694,501000.0
2010-05-20 13:10:00,29.07,29.15,29.06,29.15,408600.0,21.7694,21.8293,21.7619,21.8293,408600.0
2010-05-20 13:20:00,29.14,29.35,29.13,29.27,666900.0,21.8218,21.9791,21.8143,21.9192,666900.0
2010-05-20 13:30:00,29.27,29.38,29.22,29.22,627100.0,21.9192,22.0016,21.8817,21.8817,627100.0
2010-05-20 13:40:00,29.22,29.36,29.2,29.31,615400.0,21.8817,21.9866,21.8668,21.9491,615400.0
2010-05-20 13:50:00,29.31,29.35,29.22,29.27,604300.0,21.9491,21.9791,21.8817,21.9192,604300.0
2010-05-20 14:00:00,29.27,29.29,29.11,29.19,1189800.0,21.9192,21.9342,21.7994,21.8593,1189800.0
2010-05-20 14:10:00,29.2,29.38,29.2,29.38,863000.0,21.8668,22.0016,21.8668,22.0016,863000.0
2010-05-20 14:20:00,29.38,29.5,29.3,29.37,1185200.0,22.0016,22.0914,21.9416,21.9941,1185200.0
2010-05-20 14:30:00,29.36,29.5,29.3,29.49,849400.0,21.9866,22.0914,21.9416,22.0839,849400.0
2010-05-20 14:40:00,29.49,29.58,29.41,29.53,1172800.0,22.0839,22.1513,22.024,22.1139,1172800.0
2010-05-20 14:50:00,29.53,29.63,29.39,29.41,1448800.0,22.1139,22.1888,22.009,22.024,1448800.0
2010-05-20 15:00:00,29.41,29.49,29.29,29.39,1621600.0,22.024,22.0839,21.9342,22.009,1621600.0
2010-05-20 15:10:00,29.39,29.42,29.27,29.34,1091500.0,22.009,22.0315,21.9192,21.9716,1091500.0
2010-05-20 15:20:00,29.34,29.46,29.3,29.35,2339800.0,21.9716,22.0615,21.9416,21.9791,2339800.0
2010-05-20 15:30:00,29.35,29.42,29.29,29.33,1017600.0,21.9791,22.0315,21.9342,21.9641,1017600.0
2010-05-20 15:40:00,29.32,29.34,29.11,29.2,2470400.0,21.9566,21.9716,21.7994,21.8668,2470400.0
2010-05-20 15:50:00,29.19,29.2,28.95,28.97,3127800.0,21.8593,21.8668,21.6795,21.6945,3127800.0
2010-05-21 09:30:00,28.5,28.83,28.39,28.83,2494900.0,21.3426,21.5897,21.2602,21.5897,2494900.0
2010-05-21 09:40:00,28.82,28.9,28.75,28.88,2814800.0,21.5822,21.6421,21.5298,21.6271,2814800.0
2010-05-21 09:50:00,28.88,29.2,28.87,29.11,3399500.0,21.6271,21.8668,21.6196,21.7994,3399500.0
2010-05-21 10:00:00,29.1,29.33,29.01,29.2,1468100.0,21.7919,21.9641,21.7245,21.8668,1468100.0
2010-05-21 10:10:00,29.2,29.25,29.02,29.08,2217200.0,21.8668,21.9042,21.732,21.7769,2217200.0
2010-05-21 10:20:00,29.08,29.1,28.89,28.92,836800.0,21.7769,21.7919,21.6346,21.6571,836800.0
2010-05-21 10:30:00,28.91,29.13,28.86,29.11,1208600.0,21.6496,21.8143,21.6121,21.7994,1208600.0
2010-05-21 10:40:00,29.11,29.15,29.0,29.03,646300.0,21.7994,21.8293,21.717,21.7394,646300.0
2010-05-21 10:50:00,29.03,29.13,28.98,29.1,560000.0,21.7394,21.8143,21.702,21.7919,560000.0
2010-05-21 11:00:00,29.09,29.23,29.08,29.19,783100.0,21.7844,21.8892,21.7769,21.8593,783100.0
2010-05-21 11:10:00,29.18,29.3,29.12,29.28,627600.0,21.8518,21.9416,21.8068,21.9267,627600.0
2010-05-21 11:20:00,29.28,29.42,29.26,29.35,2640700.0,21.9267,22.0315,21.9117,21.9791,2640700.0
2010-05-21 11:30:00,29.35,29.44,29.3,29.44,1426200.0,21.9791,22.0465,21.9416,22.0465,1426200.0
2010-05-21 11:40:00,29.44,29.52,29.4,29.43,698700.0,22.0465,22.1064,22.0165,22.039,698700.0
2010-05-21 11:50:00,29.43,29.54,29.41,29.43,966700.0,22.039,22.1214,22.024,22.039,966700.0
2010-05-21 12:00:00,29.44,29.44,29.31,29.35,476800.0,22.0465,22.0465,21.9491,21.9791,476800.0
2010-05-21 12:10:00,29.34,29.45,29.28,29.44,558200.0,21.9716,22.054,21.9267,22.0465,558200.0
2010-05-21 12:20:00,29.44,29.48,29.4,29.41,201900.0,22.0465,22.0764,22.0165,22.024,201900.0
2010-05-21 12:30:00,29.41,29.43,29.32,29.39,325800.0,22.024,22.039,21.9566,22.009,325800.0
2010-05-21 12:40:00,29.39,29.45,29.23,29.24,205000.0,22.009,22.054,21.8892,21.8967,205000.0
2010-05-21 12:50:00,29.24,29.35,29.24,29.25,312100.0,21.8967,21.9791,21.8967,21.9042,312100.0
2010-05-21 13:00:00,29.25,29.26,29.16,29.25,433600.0,21.9042,21.9117,21.8368,21.9042,433600.0
2010-05-21 13:10:00,29.25,29.35,29.24,29.26,646100.0,21.9042,21.9791,21.8967,21.9117,646100.0
2010-05-21 13:20:00,29.26,29.27,29.15,29.19,317400.0,21.9117,21.9192,21.8293,21.8593,317400.0
2010-05-21 13:30:00,29.2,29.27,29.18,29.23,377200.0,21.8668,21.9192,21.8518,21.8892,377200.0
2010-05-21 13:40:00,29.23,29.31,29.23,29.3,333700.0,21.8892,21.9491,21.8892,21.9416,333700.0
2010-05-21 13:50:00,29.3,29.33,29.28,29.31,178700.0,21.9416,21.9641,21.9267,21.9491,178700.0
2010-05-21 14:00:00,29.32,29.35,29.21,29.25,778400.0,21.9566,21.9791,21.8742,21.9042,778400.0
2010-05-21 14:10:00,29.26,29.28,29.14,29.2,715800.0,21.9117,21.9267,21.8218,21.8668,715800.0
2010-05-21 14:20:00,29.21,29.24,29.15,29.22,811800.0,21.8742,21.8967,21.8293,21.8817,811800.0
2010-05-21 14:30:00,29.22,29.26,29.16,29.17,573600.0,21.8817,21.9117,21.8368,21.8443,573600.0
2010-05-21 14:40:00,29.18,29.22,29.01,29.1,439500.0,21.8518,21.8817,21.7245,21.7919,439500.0
2010-05-21 14:50:00,29.1,29.13,29.02,29.12,675500.0,21.7919,21.8143,21.732,21.8068,675500.0
2010-05-21 15:00:00,29.13,29.19,29.1,29.13,803900.0,21.8143,21.8593,21.7919,21.8143,803900.0
2010-05-21 15:10:00,29.13,29.13,28.94,28.97,1059800.0,21.8143,21.8143,21.6721,21.6945,1059800.0
2010-05-21 15:20:00,28.97,29.13,28.97,29.06,662800.0,21.6945,21.8143,21.6945,21.7619,662800.0
2010-05-21 15:30:00,29.07,29.08,28.95,29.01,1084300.0,21.7694,21.7769,21.6795,21.7245,1084300.0
2010-05-21 15:40:00,29.01,29.31,28.99,29.22,1481100.0,21.7245,21.9491,21.7095,21.8817,1481100.0
2010-05-21 15:50:00,29.22,29.44,29.1,29.42,2358300.0,21.8817,22.0465,21.7919,22.0315,2358300.0
2010-05-24 09:30:00,29.32,29.45,29.16,29.33,924500.0,21.9566,22.054,21.8368,21.9641,924500.0
2010-05-24 09:40:00,29.34,29.36,29.16,29.29,1849400.0,21.9716,21.9866,21.8368,21.9342,1849400.0
2010-05-24 09:50:00,29.3,29.3,29.15,29.21,717800.0,21.9416,21.9416,21.8293,21.8742,717800.0
2010-05-24 10:00:00,29.21,29.37,29.17,29.32,1131200.0,21.8742,21.9941,21.8443,21.9566,1131200.0
2010-05-24 10:10:00,29.32,29.4,29.28,29.39,1129200.0,21.9566,22.0165,21.9267,22.009,1129200.0
2010-05-24 10:20:00,29.39,29.42,29.32,29.38,387200.0,22.009,22.0315,21.9566,22.0016,387200.0
2010-05-24 10:30:00,29.38,29.44,29.36,29.42,609200.0,22.0016,22.0465,21.9866,22.0315,609200.0
2010-05-24 10:40:00,29.42,29.44,29.33,29.34,447500.0,22.0315,22.0465,21.9641,21.9716,447500.0
2010-05-24 10:50:00,29.34,29.37,29.28,29.33,491700.0,21.9716,21.9941,21.9267,21.9641,491700.0
2010-05-24 11:00:00,29.32,29.33,29.28,29.32,203600.0,21.9566,21.9641,21.9267,21.9566,203600.0
2010-05-24 11:10:00,29.33,29.34,29.18,29.24,614300.0,21.9641,21.9716,21.8518,21.8967,614300.0
2010-05-24 11:20:00,29.23,29.27,29.21,29.25,163600.0,21.8892,21.9192,21.8742,21.9042,163600.0
2010-05-24 11:30:00,29.25,29.31,29.21,29.3,297800.0,21.9042,21.9491,21.8742,21.9416,297800.0
2010-05-24 11:40:00,29.29,29.4,29.28,29.39,337800.0,21.9342,22.0165,21.9267,22.009,337800.0
2010-05-24 11:50:00,29.39,29.41,29.32,29.38,333100.0,22.009,22.024,21.9566,22.0016,333100.0
2010-05-24 12:00:00,29.37,29.46,29.36,29.42,216800.0,21.9941,22.0615,21.9866,22.0315,216800.0
2010-05-24 12:10:00,29.42,29.44,29.34,29.35,162800.0,22.0315,22.0465,21.9716,21.9791,162800.0
2010-05-24 12:20:00,29.34,29.37,29.31,29.37,255900.0,21.9716,21.9941,21.9491,21.9941,255900.0
2010-05-24 12:30:00,29.37,29.43,29.31,29.32,388900.0,21.9941,22.039,21.9491,21.9566,388900.0
2010-05-24 12:40:00,29.32,29.33,29.29,29.33,385600.0,21.9566,21.9641,21.9342,21.9641,385600.0
2010-05-24 12:50:00,29.33,29.41,29.33,29.38,320700.0,21.9641,22.024,21.9641,22.0016,320700.0
2010-05-24 13:00:00,29.38,29.42,29.29,29.3,254700.0,22.0016,22.0315,21.9342,21.9416,254700.0
2010-05-24 13:10:00,29.3,29.34,29.26,29.27,242700.0,21.9416,21.9716,21.9117,21.9192,242700.0
2010-05-24 13:20:00,29.27,29.37,29.26,29.3,631800.0,21.9192,21.9941,21.9117,21.9416,631800.0
2010-05-24 13:30:00,29.3,29.34,29.25,29.28,233900.0,21.9416,21.9716,21.9042,21.9267,233900.0
2010-05-24 13:40:00,29.27,29.29,29.2,29.21,455900.0,21.9192,21.9342,21.8668,21.8742,455900.0
2010-05-24 13:50:00,29.21,29.26,29.18,29.25,426000.0,21.8742,21.9117,21.8518,21.9042,426000.0
2010-05-24 14:00:00,29.25,29.27,29.2,29.25,288300.0,21.9042,21.9192,21.8668,21.9042,288300.0
2010-05-24 14:10:00,29.25,29.31,29.25,29.27,82100.0,21.9042,21.9491,21.9042,21.9192,82100.0
2010-05-24 14:20:00,29.27,29.3,29.23,29.27,266100.0,21.9192,21.9416,21.8892,21.9192,266100.0
2010-05-24 14:30:00,29.27,29.3,29.22,29.23,405900.0,21.9192,21.9416,21.8817,21.8892,405900.0
2010-05-24 14:40:00,29.22,29.25,29.14,29.16,429400.0,21.8817,21.9042,21.8218,21.8368,429400.0
2010-05-24 14:50:00,29.17,29.24,29.16,29.18,282900.0,21.8443,21.8967,21.8368,21.8518,282900.0
2010-05-24 15:00:00,29.17,29.19,29.08,29.08,657100.0,21.8443,21.8593,21.7769,21.7769,657100.0
2010-05-24 15:10:00,29.07,29.16,29.07,29.13,383800.0,21.7694,21.8368,21.7694,21.8143,383800.0
2010-05-24 15:20:00,29.13,29.19,29.13,29.15,247500.0,21.8143,21.8593,21.8143,21.8293,247500.0
2010-05-24 15:30:00,29.16,29.23,29.14,29.21,394400.0,21.8368,21.8892,21.8218,21.8742,394400.0
2010-05-24 15:40:00,29.21,29.25,29.06,29.08,881900.0,21.8742,21.9042,21.7619,21.7769,881900.0
2010-05-24 15:50:00,29.08,29.08,28.94,28.97,2193400.0,21.7769,21.7769,21.6721,21.6945,2193400.0
2010-05-25 09:30:00,28.12,28.98,27.97,27.99,1294200.0,21.058,21.702,20.9457,20.9606,1294200.0
2010-05-25 09:40:00,27.98,28.17,27.91,28.11,1181100.0,20.9531,21.0954,20.9007,21.0505,1181100.0
2010-05-25 09:50:00,28.12,28.21,28.1,28.14,1037700.0,21.058,21.1254,21.043,21.073,1037700.0
2010-05-25 10:00:00,28.15,28.37,28.13,28.24,1513700.0,21.0805,21.2452,21.0655,21.1478,1513700.0
2010-05-25 10:10:00,28.24,28.41,28.19,28.33,884900.0,21.1478,21.2752,21.1104,21.2152,884900.0
2010-05-25 10:20:00,28.35,28.4,28.28,28.29,1304600.0,21.2302,21.2677,21.1778,21.1853,1304600.0
2010-05-25 10:30:00,28.29,28.41,28.26,28.33,696100.0,21.1853,21.2752,21.1628,21.2152,696100.0
2010-05-25 10:40:00,28.33,28.37,28.26,28.29,578600.0,21.2152,21.2452,21.1628,21.1853,578600.0
2010-05-25 10:50:00,28.29,28.36,28.24,28.34,374200.0,21.1853,21.2377,21.1478,21.2227,374200.0
2010-05-25 11:00:00,28.34,28.5,28.33,28.43,1220500.0,21.2227,21.3426,21.2152,21.2901,1220500.0
2010-05-25 11:10:00,28.44,28.44,28.34,28.34,516700.0,21.2976,21.2976,21.2227,21.2227,516700.0
2010-05-25 11:20:00,28.34,28.44,28.31,28.39,512600.0,21.2227,21.2976,21.2003,21.2602,512600.0
2010-05-25 11:30:00,28.39,28.41,28.31,28.36,397000.0,21.2602,21.2752,21.2003,21.2377,397000.0
2010-05-25 11:40:00,28.37,28.4,28.32,28.35,559400.0,21.2452,21.2677,21.2078,21.2302,559400.0
2010-05-25 11:50:00,28.35,28.51,28.35,28.49,392600.0,21.2302,21.35,21.2302,21.3351,392600.0
2010-05-25 12:00:00,28.49,28.6,28.48,28.55,1424300.0,21.3351,21.4174,21.3276,21.38,1424300.0
2010-05-25 12:10:00,28.55,28.64,28.53,28.54,411300.0,21.38,21.4474,21.365,21.3725,411300.0
2010-05-25 12:20:00,28.54,28.57,28.46,28.46,288400.0,21.3725,21.395,21.3126,21.3126,288400.0
2010-05-25 12:30:00,28.46,28.48,28.4,28.45,401900.0,21.3126,21.3276,21.2677,21.3051,401900.0
2010-05-25 12:40:00,28.46,28.46,28.35,28.45,343400.0,21.3126,21.3126,21.2302,21.3051,343400.0
2010-05-25 12:50:00,28.45,28.5,28.42,28.44,242100.0,21.3051,21.3426,21.2826,21.2976,242100.0
2010-05-25 13:00:00,28.43,28.47,28.34,28.34,620000.0,21.2901,21.3201,21.2227,21.2227,620000.0
2010-05-25 13:10:00,28.34,28.36,28.29,28.36,308200.0,21.2227,21.2377,21.1853,21.2377,308200.0
2010-05-25 13:20:00,28.37,28.44,28.35,28.41,399800.0,21.2452,21.2976,21.2302,21.2752,399800.0
2010-05-25 13:30:00,28.42,28.43,28.32,28.34,560500.0,21.2826,21.2901,21.2078,21.2227,560500.0
2010-05-25 13:40:00,28.34,28.39,28.3,28.35,473400.0,21.2227,21.2602,21.1928,21.2302,473400.0
2010-05-25 13:50:00,28.36,28.43,28.32,28.37,399100.0,21.2377,21.2901,21.2078,21.2452,399100.0
2010-05-25 14:00:00,28.36,28.47,28.31,28.38,343000.0,21.2377,21.3201,21.2003,21.2527,343000.0
2010-05-25 14:10:00,28.4,28.52,28.4,28.52,295700.0,21.2677,21.3575,21.2677,21.3575,295700.0
2010-05-25 14:20:00,28.53,28.57,28.46,28.53,333000.0,21.365,21.395,21.3126,21.365,333000.0
2010-05-25 14:30:00,28.53,28.57,28.47,28.51,598100.0,21.365,21.395,21.3201,21.35,598100.0
2010-05-25 14:40:00,28.51,28.73,28.49,28.72,1273700.0,21.35,21.5148,21.3351,21.5073,1273700.0
2010-05-25 14:50:00,28.72,28.73,28.61,28.62,1078100.0,21.5073,21.5148,21.4249,21.4324,1078100.0
2010-05-25 15:00:00,28.61,28.76,28.61,28.73,1207800.0,21.4249,21.5373,21.4249,21.5148,1207800.0
2010-05-25 15:10:00,28.73,28.75,28.6,28.64,551300.0,21.5148,21.5298,21.4174,21.4474,551300.0
2010-05-25 15:20:00,28.64,28.82,28.64,28.8,1058400.0,21.4474,21.5822,21.4474,21.5672,1058400.0
2010-05-25 15:30:00,28.81,28.92,28.78,28.81,1394300.0,21.5747,21.6571,21.5522,21.5747,1394300.0
2010-05-25 15:40:00,28.81,28.93,28.81,28.92,1007500.0,21.5747,21.6646,21.5747,21.6571,1007500.0
2010-05-25 15:50:00,28.93,28.97,28.81,28.94,1228400.0,21.6646,21.6945,21.5747,21.6721,1228400.0
2010-05-26 09:30:00,29.37,29.45,29.19,29.45,1398700.0,21.9941,22.054,21.8593,22.054,1398700.0
2010-05-26 09:40:00,29.45,29.46,29.31,29.37,1525100.0,22.054,22.0615,21.9491,21.9941,1525100.0
2010-05-26 09:50:00,29.37,29.51,29.35,29.45,1267300.0,21.9941,22.0989,21.9791,22.054,1267300.0
2010-05-26 10:00:00,29.46,29.53,29.43,29.45,1030000.0,22.0615,22.1139,22.039,22.054,1030000.0
2010-05-26 10:10:00,29.46,29.54,29.41,29.53,625200.0,22.0615,22.1214,22.024,22.1139,625200.0
2010-05-26 10:20:00,29.53,29.53,29.47,29.5,442100.0,22.1139,22.1139,22.0689,22.0914,442100.0
2010-05-26 10:30:00,29.5,29.67,29.5,29.64,771800.0,22.0914,22.2187,22.0914,22.1963,771800.0
2010-05-26 10:40:00,29.64,29.67,29.58,29.58,404300.0,22.1963,22.2187,22.1513,22.1513,404300.0
2010-05-26 10:50:00,29.59,29.63,29.44,29.47,702700.0,22.1588,22.1888,22.0465,22.0689,702700.0
2010-05-26 11:00:00,29.47,29.48,29.35,29.47,497800.0,22.0689,22.0764,21.9791,22.0689,497800.0
2010-05-26 11:10:00,29.47,29.53,29.43,29.5,674800.0,22.0689,22.1139,22.039,22.0914,674800.0
2010-05-26 11:20:00,29.5,29.5,29.29,29.29,708900.0,22.0914,22.0914,21.9342,21.9342,708900.0
2010-05-26 11:30:00,29.29,29.4,29.28,29.34,307600.0,21.9342,22.0165,21.9267,21.9716,307600.0
2010-05-26 11:40:00,29.34,29.4,29.25,29.31,574100.0,21.9716,22.0165,21.9042,21.9491,574100.0
2010-05-26 11:50:00,29.32,29.42,29.27,29.4,619200.0,21.9566,22.0315,21.9192,22.0165,619200.0
2010-05-26 12:00:00,29.4,29.47,29.38,29.46,238700.0,22.0165,22.0689,22.0016,22.0615,238700.0
2010-05-26 12:10:00,29.47,29.49,29.44,29.46,103100.0,22.0689,22.0839,22.0465,22.0615,103100.0
2010-05-26 12:20:00,29.46,29.5,29.4,29.41,235100.0,22.0615,22.0914,22.0165,22.024,235100.0
2010-05-26 12:30:00,29.42,29.48,29.39,29.45,98900.0,22.0315,22.0764,22.009,22.054,98900.0
2010-05-26 12:40:00,29.45,29.46,29.32,29.38,247200.0,22.054,22.0615,21.9566,22.0016,247200.0
2010-05-26 12:50:00,29.37,29.48,29.35,29.48,114200.0,21.9941,22.0764,21.9791,22.0764,114200.0
2010-05-26 13:00:00,29.48,29.52,29.46,29.5,123400.0,22.0764,22.1064,22.0615,22.0914,123400.0
2010-05-26 13:10:00,29.5,29.5,29.42,29.42,199100.0,22.0914,22.0914,22.0315,22.0315,199100.0
2010-05-26 13:20:00,29.42,29.48,29.41,29.44,126700.0,22.0315,22.0764,22.024,22.0465,126700.0
2010-05-26 13:30:00,29.44,29.53,29.42,29.52,106700.0,22.0465,22.1139,22.0315,22.1064,106700.0
2010-05-26 13:40:00,29.52,29.55,29.51,29.53,187000.0,22.1064,22.1289,22.0989,22.1139,187000.0
2010-05-26 13:50:00,29.53,29.55,29.48,29.49,173600.0,22.1139,22.1289,22.0764,22.0839,173600.0
2010-05-26 14:00:00,29.49,29.52,29.45,29.51,266600.0,22.0839,22.1064,22.054,22.0989,266600.0
2010-05-26 14:10:00,29.5,29.5,29.41,29.46,300100.0,22.0914,22.0914,22.024,22.0615,300100.0
2010-05-26 14:20:00,29.46,29.47,29.36,29.42,472200.0,22.0615,22.0689,21.9866,22.0315,472200.0
2010-05-26 14:30:00,29.42,29.45,29.25,29.37,2184200.0,22.0315,22.054,21.9042,21.9941,2184200.0
2010-05-26 14:40:00,29.37,29.39,29.23,29.27,1242400.0,21.9941,22.009,21.8892,21.9192,1242400.0
2010-05-26 14:50:00,29.27,29.31,29.2,29.3,791200.0,21.9192,21.9491,21.8668,21.9416,791200.0
2010-05-26 15:00:00,29.3,29.39,29.28,29.29,806100.0,21.9416,22.009,21.9267,21.9342,806100.0
2010-05-26 15:10:00,29.29,29.38,29.23,29.26,592800.0,21.9342,22.0016,21.8892,21.9117,592800.0
2010-05-26 15:20:00,29.27,29.29,28.96,29.04,1798900.0,21.9192,21.9342,21.687,21.7469,1798900.0
2010-05-26 15:30:00,29.03,29.1,28.93,29.08,1659600.0,21.7394,21.7919,21.6646,21.7769,1659600.0
2010-05-26 15:40:00,29.09,29.18,29.01,29.08,1504100.0,21.7844,21.8518,21.7245,21.7769,1504100.0
2010-05-26 15:50:00,29.08,29.11,28.99,29.02,2621300.0,21.7769,21.7994,21.7095,21.732,2621300.0
2010-05-27 09:30:00,29.75,29.75,29.5,29.52,1233100.0,22.2786,22.2786,22.0914,22.1064,1233100.0
2010-05-27 09:40:00,29.52,29.67,29.5,29.58,837300.0,22.1064,22.2187,22.0914,22.1513,837300.0
2010-05-27 09:50:00,29.57,29.61,29.5,29.58,810600.0,22.1438,22.1738,22.0914,22.1513,810600.0
2010-05-27 10:00:00,29.58,29.58,29.43,29.54,679500.0,22.1513,22.1513,22.039,22.1214,679500.0
2010-05-27 10:10:00,29.54,29.64,29.54,29.62,1317100.0,22.1214,22.1963,22.1214,22.1813,1317100.0
2010-05-27 10:20:00,29.62,29.75,29.57,29.75,1270000.0,22.1813,22.2786,22.1438,22.2786,1270000.0
2010-05-27 10:30:00,29.75,29.8,29.71,29.72,995500.0,22.2786,22.3161,22.2487,22.2562,995500.0
2010-05-27 10:40:00,29.71,29.75,29.6,29.6,934000.0,22.2487,22.2786,22.1663,22.1663,934000.0
2010-05-27 10:50:00,29.72,29.79,29.71,29.72,333600.0,22.2562,22.3086,22.2487,22.2562,333600.0
2010-05-27 11:00:00,29.72,29.78,29.71,29.74,280800.0,22.2562,22.3011,22.2487,22.2711,280800.0
2010-05-27 11:10:00,29.73,29.74,29.63,29.68,480700.0,22.2637,22.2711,22.1888,22.2262,480700.0
2010-05-27 11:20:00,29.68,29.75,29.65,29.72,333800.0,22.2262,22.2786,22.2037,22.2562,333800.0
2010-05-27 11:30:00,29.73,29.74,29.62,29.62,194600.0,22.2637,22.2711,22.1813,22.1813,194600.0
2010-05-27 11:40:00,29.6,29.66,29.59,29.66,197200.0,22.1663,22.2112,22.1588,22.2112,197200.0
2010-05-27 11:50:00,29.66,29.75,29.66,29.74,274300.0,22.2112,22.2786,22.2112,22.2711,274300.0
2010-05-27 12:00:00,29.74,29.75,29.68,29.74,294400.0,22.2711,22.2786,22.2262,22.2711,294400.0
2010-05-27 12:10:00,29.74,29.76,29.7,29.75,131200.0,22.2711,22.2861,22.2412,22.2786,131200.0
2010-05-27 12:20:00,29.75,29.75,29.68,29.7,746000.0,22.2786,22.2786,22.2262,22.2412,746000.0
2010-05-27 12:30:00,29.7,29.73,29.67,29.72,405800.0,22.2412,22.2637,22.2187,22.2562,405800.0
2010-05-27 12:40:00,29.72,29.73,29.68,29.72,512000.0,22.2562,22.2637,22.2262,22.2562,512000.0
2010-05-27 12:50:00,29.71,29.73,29.67,29.7,211500.0,22.2487,22.2637,22.2187,22.2412,211500.0
2010-05-27 13:00:00,29.7,29.7,29.61,29.65,234400.0,22.2412,22.2412,22.1738,22.2037,234400.0
2010-05-27 13:10:00,29.64,29.73,29.63,29.71,229600.0,22.1963,22.2637,22.1888,22.2487,229600.0
2010-05-27 13:20:00,29.72,29.77,29.72,29.74,138900.0,22.2562,22.2936,22.2562,22.2711,138900.0
2010-05-27 13:30:00,29.74,29.8,29.71,29.77,226600.0,22.2711,22.3161,22.2487,22.2936,226600.0
2010-05-27 13:40:00,29.77,29.77,29.71,29.74,428100.0,22.2936,22.2936,22.2487,22.2711,428100.0
2010-05-27 13:50:00,29.75,29.78,29.72,29.73,346900.0,22.2786,22.3011,22.2562,22.2637,346900.0
2010-05-27 14:00:00,29.73,29.81,29.7,29.78,275900.0,22.2637,22.3236,22.2412,22.3011,275900.0
2010-05-27 14:10:00,29.79,29.84,29.78,29.83,222900.0,22.3086,22.346,22.3011,22.3385,222900.0
2010-05-27 14:20:00,29.83,29.89,29.82,29.86,798000.0,22.3385,22.3835,22.331,22.361,798000.0
2010-05-27 14:30:00,29.86,29.87,29.81,29.85,191700.0,22.361,22.3685,22.3236,22.3535,191700.0
2010-05-27 14:40:00,29.85,29.87,29.8,29.84,187900.0,22.3535,22.3685,22.3161,22.346,187900.0
2010-05-27 14:50:00,29.85,29.85,29.77,29.79,259800.0,22.3535,22.3535,22.2936,22.3086,259800.0
2010-05-27 15:00:00,29.8,29.84,29.78,29.82,246600.0,22.3161,22.346,22.3011,22.331,246600.0
2010-05-27 15:10:00,29.82,29.89,29.67,29.82,479800.0,22.331,22.3835,22.2187,22.331,479800.0
2010-05-27 15:20:00,29.82,29.83,29.74,29.8,351700.0,22.331,22.3385,22.2711,22.3161,351700.0
2010-05-27 15:30:00,29.8,29.86,29.78,29.85,655200.0,22.3161,22.361,22.3011,22.3535,655200.0
2010-05-27 15:40:00,29.85,29.9,29.82,29.88,969100.0,22.3535,22.391,22.331,22.376,969100.0
2010-05-27 15:50:00,29.88,30.01,29.87,30.0,1847900.0,22.376,22.4733,22.3685,22.4658,1847900.0
2010-05-28 09:30:00,30.0,30.02,29.81,29.88,2195800.0,22.4658,22.4808,22.3236,22.376,2195800.0
2010-05-28 09:40:00,29.88,29.89,29.76,29.86,901500.0,22.376,22.3835,22.2861,22.361,901500.0
2010-05-28 09:50:00,29.86,29.87,29.74,29.87,513900.0,22.361,22.3685,22.2711,22.3685,513900.0
2010-05-28 10:00:00,29.87,29.93,29.85,29.91,510600.0,22.3685,22.4134,22.3535,22.3984,510600.0
2010-05-28 10:10:00,29.91,29.95,29.88,29.91,1186300.0,22.3984,22.4284,22.376,22.3984,1186300.0
2010-05-28 10:20:00,29.91,29.95,29.83,29.84,347700.0,22.3984,22.4284,22.3385,22.346,347700.0
2010-05-28 10:30:00,29.84,29.93,29.84,29.87,566200.0,22.346,22.4134,22.346,22.3685,566200.0
2010-05-28 10:40:00,29.87,29.88,29.73,29.74,415100.0,22.3685,22.376,22.2637,22.2711,415100.0
2010-05-28 10:50:00,29.74,29.78,29.69,29.74,915900.0,22.2711,22.3011,22.2337,22.2711,915900.0
2010-05-28 11:00:00,29.74,29.78,29.67,29.73,399100.0,22.2711,22.3011,22.2187,22.2637,399100.0
2010-05-28 11:10:00,29.74,29.77,29.64,29.66,305200.0,22.2711,22.2936,22.1963,22.2112,305200.0
2010-05-28 11:20:00,29.66,29.68,29.62,29.68,843000.0,22.2112,22.2262,22.1813,22.2262,843000.0
2010-05-28 11:30:00,29.67,29.72,29.66,29.68,276400.0,22.2187,22.2562,22.2112,22.2262,276400.0
2010-05-28 11:40:00,29.68,29.8,29.68,29.79,300700.0,22.2262,22.3161,22.2262,22.3086,300700.0
2010-05-28 11:50:00,29.79,29.79,29.72,29.74,141500.0,22.3086,22.3086,22.2562,22.2711,141500.0
2010-05-28 12:00:00,29.75,29.79,29.71,29.75,299200.0,22.2786,22.3086,22.2487,22.2786,299200.0
2010-05-28 12:10:00,29.76,29.78,29.71,29.76,106300.0,22.2861,22.3011,22.2487,22.2861,106300.0
2010-05-28 12:20:00,29.76,29.8,29.76,29.77,240700.0,22.2861,22.3161,22.2861,22.2936,240700.0
2010-05-28 12:30:00,29.77,29.8,29.5,29.51,1398400.0,22.2936,22.3161,22.0914,22.0989,1398400.0
2010-05-28 12:40:00,29.51,29.64,29.4,29.55,1735700.0,22.0989,22.1963,22.0165,22.1289,1735700.0
2010-05-28 12:50:00,29.55,29.62,29.52,29.56,762700.0,22.1289,22.1813,22.1064,22.1363,762700.0
2010-05-28 13:00:00,29.57,29.66,29.52,29.53,664600.0,22.1438,22.2112,22.1064,22.1139,664600.0
2010-05-28 13:10:00,29.54,29.64,29.52,29.64,303300.0,22.1214,22.1963,22.1064,22.1963,303300.0
2010-05-28 13:20:00,29.64,29.64,29.59,29.59,277900.0,22.1963,22.1963,22.1588,22.1588,277900.0
2010-05-28 13:30:00,29.59,29.63,29.53,29.57,405000.0,22.1588,22.1888,22.1139,22.1438,405000.0
2010-05-28 13:40:00,29.57,29.58,29.44,29.48,228200.0,22.1438,22.1513,22.0465,22.0764,228200.0
2010-05-28 13:50:00,29.49,29.51,29.41,29.43,185100.0,22.0839,22.0989,22.024,22.039,185100.0
2010-05-28 14:00:00,29.43,29.43,29.31,29.38,901500.0,22.039,22.039,21.9491,22.0016,901500.0
2010-05-28 14:10:00,29.38,29.46,29.36,29.45,183500.0,22.0016,22.0615,21.9866,22.054,183500.0
2010-05-28 14:20:00,29.46,29.5,29.4,29.48,169100.0,22.0615,22.0914,22.0165,22.0764,169100.0
2010-05-28 14:30:00,29.48,29.56,29.45,29.54,284500.0,22.0764,22.1363,22.054,22.1214,284500.0
2010-05-28 14:40:00,29.54,29.7,29.53,29.67,459200.0,22.1214,22.2412,22.1139,22.2187,459200.0
2010-05-28 14:50:00,29.67,29.73,29.61,29.64,227000.0,22.2187,22.2637,22.1738,22.1963,227000.0
2010-05-28 15:00:00,29.63,29.69,29.59,29.65,159100.0,22.1888,22.2337,22.1588,22.2037,159100.0
2010-05-28 15:10:00,29.64,29.73,29.64,29.73,202400.0,22.1963,22.2637,22.1963,22.2637,202400.0
2010-05-28 15:20:00,29.73,29.83,29.72,29.81,522400.0,22.2637,22.3385,22.2562,22.3236,522400.0
2010-05-28 15:30:00,29.8,29.86,29.78,29.8,534100.0,22.3161,22.361,22.3011,22.3161,534100.0
2010-05-28 15:40:00,29.8,29.84,29.57,29.74,947100.0,22.3161,22.346,22.1438,22.2711,947100.0
2010-05-28 15:50:00,29.74,29.78,29.54,29.58,2036200.0,22.2711,22.3011,22.1214,22.1513,2036200.0
2010-06-01 09:30:00,29.31,29.31,29.12,29.15,666100.0,21.9491,21.9491,21.8068,21.8293,666100.0
2010-06-01 09:40:00,29.15,29.26,29.15,29.24,905400.0,21.8293,21.9117,21.8293,21.8967,905400.0
2010-06-01 09:50:00,29.25,29.28,29.17,29.21,670300.0,21.9042,21.9267,21.8443,21.8742,670300.0
2010-06-01 10:00:00,29.22,29.53,29.22,29.45,1650100.0,21.8817,22.1139,21.8817,22.054,1650100.0
2010-06-01 10:10:00,29.45,29.53,29.42,29.53,1080300.0,22.054,22.1139,22.0315,22.1139,1080300.0
2010-06-01 10:20:00,29.53,29.75,29.51,29.68,1361200.0,22.1139,22.2786,22.0989,22.2262,1361200.0
2010-06-01 10:30:00,29.69,29.76,29.67,29.67,508800.0,22.2337,22.2861,22.2187,22.2187,508800.0
2010-06-01 10:40:00,29.67,29.7,29.59,29.63,750600.0,22.2187,22.2412,22.1588,22.1888,750600.0
2010-06-01 10:50:00,29.64,29.64,29.58,29.59,380400.0,22.1963,22.1963,22.1513,22.1588,380400.0
2010-06-01 11:00:00,29.6,29.61,29.51,29.52,739700.0,22.1663,22.1738,22.0989,22.1064,739700.0
2010-06-01 11:10:00,29.51,29.54,29.46,29.49,502700.0,22.0989,22.1214,22.0615,22.0839,502700.0
2010-06-01 11:20:00,29.49,29.59,29.48,29.57,447700.0,22.0839,22.1588,22.0764,22.1438,447700.0
2010-06-01 11:30:00,29.58,29.6,29.51,29.54,345800.0,22.1513,22.1663,22.0989,22.1214,345800.0
2010-06-01 11:40:00,29.53,29.53,29.39,29.43,644800.0,22.1139,22.1139,22.009,22.039,644800.0
2010-06-01 11:50:00,29.43,29.44,29.36,29.36,1003700.0,22.039,22.0465,21.9866,21.9866,1003700.0
2010-06-01 12:00:00,29.37,29.45,29.34,29.41,406500.0,21.9941,22.054,21.9716,22.024,406500.0
2010-06-01 12:10:00,29.41,29.49,29.4,29.44,914400.0,22.024,22.0839,22.0165,22.0465,914400.0
2010-06-01 12:20:00,29.45,29.51,29.44,29.5,163700.0,22.054,22.0989,22.0465,22.0914,163700.0
2010-06-01 12:30:00,29.5,29.52,29.47,29.51,129500.0,22.0914,22.1064,22.0689,22.0989,129500.0
2010-06-01 12:40:00,29.51,29.54,29.47,29.5,251000.0,22.0989,22.1214,22.0689,22.0914,251000.0
2010-06-01 12:50:00,29.51,29.51,29.41,29.41,204600.0,22.0989,22.0989,22.024,22.024,204600.0
2010-06-01 13:00:00,29.41,29.5,29.41,29.5,159900.0,22.024,22.0914,22.024,22.0914,159900.0
2010-06-01 13:10:00,29.5,29.65,29.5,29.64,505700.0,22.0914,22.2037,22.0914,22.1963,505700.0
2010-06-01 13:20:00,29.64,29.66,29.6,29.63,568600.0,22.1963,22.2112,22.1663,22.1888,568600.0
2010-06-01 13:30:00,29.64,29.67,29.61,29.65,284100.0,22.1963,22.2187,22.1738,22.2037,284100.0
2010-06-01 13:40:00,29.65,29.66,29.61,29.65,271300.0,22.2037,22.2112,22.1738,22.2037,271300.0
2010-06-01 13:50:00,29.64,29.64,29.51,29.51,326300.0,22.1963,22.1963,22.0989,22.0989,326300.0
2010-06-01 14:00:00,29.5,29.5,29.31,29.35,1447000.0,22.0914,22.0914,21.9491,21.9791,1447000.0
2010-06-01 14:10:00,29.35,29.44,29.34,29.4,319100.0,21.9791,22.0465,21.9716,22.0165,319100.0
2010-06-01 14:20:00,29.4,29.48,29.37,29.45,419400.0,22.0165,22.0764,21.9941,22.054,419400.0
2010-06-01 14:30:00,29.45,29.53,29.45,29.49,258500.0,22.054,22.1139,22.054,22.0839,258500.0
2010-06-01 14:40:00,29.48,29.56,29.46,29.53,165700.0,22.0764,22.1363,22.0615,22.1139,165700.0
2010-06-01 14:50:00,29.53,29.53,29.37,29.46,477100.0,22.1139,22.1139,21.9941,22.0615,477100.0
2010-06-01 15:00:00,29.46,29.48,29.38,29.39,409500.0,22.0615,22.0764,22.0016,22.009,409500.0
2010-06-01 15:10:00,29.39,29.44,29.31,29.31,299500.0,22.009,22.0465,21.9491,21.9491,299500.0
2010-06-01 15:20:00,29.3,29.35,29.18,29.25,1446600.0,21.9416,21.9791,21.8518,21.9042,1446600.0
2010-06-01 15:30:00,29.24,29.32,29.21,29.26,977900.0,21.8967,21.9566,21.8742,21.9117,977900.0
2010-06-01 15:40:00,29.26,29.29,29.04,29.07,1281400.0,21.9117,21.9342,21.7469,21.7694,1281400.0
2010-06-01 15:50:00,29.06,29.06,28.91,28.93,2858900.0,21.7619,21.7619,21.6496,21.6646,2858900.0
2010-06-02 09:30:00,29.01,29.13,28.98,29.02,1416000.0,21.7245,21.8143,21.702,21.732,1416000.0
2010-06-02 09:40:00,29.01,29.05,28.95,28.99,1244700.0,21.7245,21.7544,21.6795,21.7095,1244700.0
2010-06-02 09:50:00,28.99,29.05,28.91,29.02,653800.0,21.7095,21.7544,21.6496,21.732,653800.0
2010-06-02 10:00:00,29.02,29.16,28.96,29.08,1252500.0,21.732,21.8368,21.687,21.7769,1252500.0
2010-06-02 10:10:00,29.09,29.16,29.03,29.15,678900.0,21.7844,21.8368,21.7394,21.8293,678900.0
2010-06-02 10:20:00,29.15,29.2,29.1,29.14,1118900.0,21.8293,21.8668,21.7919,21.8218,1118900.0
2010-06-02 10:30:00,29.15,29.24,29.14,29.2,782000.0,21.8293,21.8967,21.8218,21.8668,782000.0
2010-06-02 10:40:00,29.2,29.21,29.09,29.09,933900.0,21.8668,21.8742,21.7844,21.7844,933900.0
2010-06-02 10:50:00,29.1,29.15,29.05,29.13,446500.0,21.7919,21.8293,21.7544,21.8143,446500.0
2010-06-02 11:00:00,29.13,29.26,29.13,29.24,564200.0,21.8143,21.9117,21.8143,21.8967,564200.0
2010-06-02 11:10:00,29.23,29.28,29.2,29.21,367000.0,21.8892,21.9267,21.8668,21.8742,367000.0
2010-06-02 11:20:00,29.21,29.27,29.19,29.22,368000.0,21.8742,21.9192,21.8593,21.8817,368000.0
2010-06-02 11:30:00,29.22,29.26,29.19,29.23,284700.0,21.8817,21.9117,21.8593,21.8892,284700.0
2010-06-02 11:40:00,29.23,29.33,29.22,29.31,452000.0,21.8892,21.9641,21.8817,21.9491,452000.0
2010-06-02 11:50:00,29.32,29.35,29.3,29.33,777000.0,21.9566,21.9791,21.9416,21.9641,777000.0
2010-06-02 12:00:00,29.34,29.39,29.34,29.37,254600.0,21.9716,22.009,21.9716,21.9941,254600.0
2010-06-02 12:10:00,29.36,29.36,29.31,29.31,105700.0,21.9866,21.9866,21.9491,21.9491,105700.0
2010-06-02 12:20:00,29.32,29.35,29.31,29.33,208400.0,21.9566,21.9791,21.9491,21.9641,208400.0
2010-06-02 12:30:00,29.32,29.36,29.32,29.33,59900.0,21.9566,21.9866,21.9566,21.9641,59900.0
2010-06-02 12:40:00,29.32,29.4,29.32,29.4,51500.0,21.9566,22.0165,21.9566,22.0165,51500.0
2010-06-02 12:50:00,29.4,29.41,29.37,29.4,61800.0,22.0165,22.024,21.9941,22.0165,61800.0
2010-06-02 13:00:00,29.41,29.45,29.39,29.4,305200.0,22.024,22.054,22.009,22.0165,305200.0
2010-06-02 13:10:00,29.4,29.42,29.35,29.37,140800.0,22.0165,22.0315,21.9791,21.9941,140800.0
2010-06-02 13:20:00,29.36,29.38,29.33,29.35,193900.0,21.9866,22.0016,21.9641,21.9791,193900.0
2010-06-02 13:30:00,29.34,29.38,29.34,29.35,163100.0,21.9716,22.0016,21.9716,21.9791,163100.0
2010-06-02 13:40:00,29.34,29.37,29.3,29.31,303300.0,21.9716,21.9941,21.9416,21.9491,303300.0
2010-06-02 13:50:00,29.31,29.31,29.25,29.26,63600.0,21.9491,21.9491,21.9042,21.9117,63600.0
2010-06-02 14:00:00,29.27,29.27,29.21,29.27,129500.0,21.9192,21.9192,21.8742,21.9192,129500.0
2010-06-02 14:10:00,29.27,29.27,29.16,29.16,420200.0,21.9192,21.9192,21.8368,21.8368,420200.0
2010-06-02 14:20:00,29.16,29.25,29.15,29.23,422400.0,21.8368,21.9042,21.8293,21.8892,422400.0
2010-06-02 14:30:00,29.23,29.29,29.22,29.29,220200.0,21.8892,21.9342,21.8817,21.9342,220200.0
2010-06-02 14:40:00,29.29,29.43,29.28,29.41,254200.0,21.9342,22.039,21.9267,22.024,254200.0
2010-06-02 14:50:00,29.41,29.49,29.3,29.45,378400.0,22.024,22.0839,21.9416,22.054,378400.0
2010-06-02 15:00:00,29.45,29.54,29.44,29.51,636000.0,22.054,22.1214,22.0465,22.0989,636000.0
2010-06-02 15:10:00,29.5,29.56,29.49,29.52,546700.0,22.0914,22.1363,22.0839,22.1064,546700.0
2010-06-02 15:20:00,29.52,29.56,29.48,29.55,515900.0,22.1064,22.1363,22.0764,22.1289,515900.0
2010-06-02 15:30:00,29.55,29.59,29.46,29.5,934800.0,22.1289,22.1588,22.0615,22.0914,934800.0
2010-06-02 15:40:00,29.51,29.53,29.47,29.52,823300.0,22.0989,22.1139,22.0689,22.1064,823300.0
2010-06-02 15:50:00,29.52,29.69,29.52,29.68,1649300.0,22.1064,22.2337,22.1064,22.2262,1649300.0
2010-06-03 09:30:00,29.98,29.98,29.81,29.89,1159900.0,22.4509,22.4509,22.3236,22.3835,1159900.0
2010-06-03 09:40:00,29.89,29.94,29.82,29.94,1133500.0,22.3835,22.4209,22.331,22.4209,1133500.0
2010-06-03 09:50:00,29.95,29.99,29.91,29.98,947400.0,22.4284,22.4584,22.3984,22.4509,947400.0
2010-06-03 10:00:00,29.98,29.98,29.89,29.95,754500.0,22.4509,22.4509,22.3835,22.4284,754500.0
2010-06-03 10:10:00,29.95,29.97,29.87,29.89,918900.0,22.4284,22.4434,22.3685,22.3835,918900.0
2010-06-03 10:20:00,29.89,29.91,29.8,29.81,860000.0,22.3835,22.3984,22.3161,22.3236,860000.0
2010-06-03 10:30:00,29.8,29.9,29.72,29.74,768000.0,22.3161,22.391,22.2562,22.2711,768000.0
2010-06-03 10:40:00,29.74,29.81,29.74,29.79,368900.0,22.2711,22.3236,22.2711,22.3086,368900.0
2010-06-03 10:50:00,29.8,29.87,29.79,29.85,260200.0,22.3161,22.3685,22.3086,22.3535,260200.0
2010-06-03 11:00:00,29.86,29.92,29.83,29.87,352700.0,22.361,22.4059,22.3385,22.3685,352700.0
2010-06-03 11:10:00,29.88,29.9,29.85,29.86,168000.0,22.376,22.391,22.3535,22.361,168000.0
2010-06-03 11:20:00,29.86,29.87,29.81,29.82,263100.0,22.361,22.3685,22.3236,22.331,263100.0
2010-06-03 11:30:00,29.83,29.89,29.81,29.87,231900.0,22.3385,22.3835,22.3236,22.3685,231900.0
2010-06-03 11:40:00,29.87,29.89,29.82,29.86,282700.0,22.3685,22.3835,22.331,22.361,282700.0
2010-06-03 11:50:00,29.86,29.88,29.79,29.81,212600.0,22.361,22.376,22.3086,22.3236,212600.0
2010-06-03 12:00:00,29.82,29.83,29.71,29.74,225200.0,22.331,22.3385,22.2487,22.2711,225200.0
2010-06-03 12:10:00,29.74,29.76,29.67,29.7,415600.0,22.2711,22.2861,22.2187,22.2412,415600.0
2010-06-03 12:20:00,29.7,29.71,29.56,29.61,602900.0,22.2412,22.2487,22.1363,22.1738,602900.0
2010-06-03 12:30:00,29.61,29.64,29.56,29.64,341800.0,22.1738,22.1963,22.1363,22.1963,341800.0
2010-06-03 12:40:00,29.64,29.68,29.62,29.65,645300.0,22.1963,22.2262,22.1813,22.2037,645300.0
2010-06-03 12:50:00,29.65,29.66,29.6,29.62,285000.0,22.2037,22.2112,22.1663,22.1813,285000.0
2010-06-03 13:00:00,29.63,29.65,29.6,29.65,234200.0,22.1888,22.2037,22.1663,22.2037,234200.0
2010-06-03 13:10:00,29.64,29.66,29.58,29.58,519800.0,22.1963,22.2112,22.1513,22.1513,519800.0
2010-06-03 13:20:00,29.58,29.61,29.55,29.59,75200.0,22.1513,22.1738,22.1289,22.1588,75200.0
2010-06-03 13:30:00,29.59,29.65,29.57,29.63,406700.0,22.1588,22.2037,22.1438,22.1888,406700.0
2010-06-03 13:40:00,29.64,29.7,29.64,29.68,130300.0,22.1963,22.2412,22.1963,22.2262,130300.0
2010-06-03 13:50:00,29.68,29.69,29.61,29.62,139600.0,22.2262,22.2337,22.1738,22.1813,139600.0
2010-06-03 14:00:00,29.62,29.67,29.6,29.67,183300.0,22.1813,22.2187,22.1663,22.2187,183300.0
2010-06-03 14:10:00,29.68,29.76,29.66,29.71,441800.0,22.2262,22.2861,22.2112,22.2487,441800.0
2010-06-03 14:20:00,29.7,29.75,29.68,29.68,415700.0,22.2412,22.2786,22.2262,22.2262,415700.0
2010-06-03 14:30:00,29.67,29.79,29.67,29.76,597100.0,22.2187,22.3086,22.2187,22.2861,597100.0
2010-06-03 14:40:00,29.76,29.79,29.6,29.75,206100.0,22.2861,22.3086,22.1663,22.2786,206100.0
2010-06-03 14:50:00,29.75,29.79,29.74,29.77,655700.0,22.2786,22.3086,22.2711,22.2936,655700.0
2010-06-03 15:00:00,29.77,29.82,29.77,29.79,1253100.0,22.2936,22.331,22.2936,22.3086,1253100.0
2010-06-03 15:10:00,29.79,29.79,29.69,29.71,667600.0,22.3086,22.3086,22.2337,22.2487,667600.0
2010-06-03 15:20:00,29.71,29.86,29.71,29.85,514500.0,22.2487,22.361,22.2487,22.3535,514500.0
2010-06-03 15:30:00,29.85,29.88,29.79,29.83,1245200.0,22.3535,22.376,22.3086,22.3385,1245200.0
2010-06-03 15:40:00,29.83,29.85,29.72,29.73,1292000.0,22.3385,22.3535,22.2562,22.2637,1292000.0
2010-06-03 15:50:00,29.72,29.85,29.71,29.84,1309900.0,22.2562,22.3535,22.2487,22.346,1309900.0
2010-06-04 09:30:00,29.04,29.26,29.04,29.2,817000.0,21.7469,21.9117,21.7469,21.8668,817000.0
2010-06-04 09:40:00,29.2,29.24,29.08,29.15,998000.0,21.8668,21.8967,21.7769,21.8293,998000.0
2010-06-04 09:50:00,29.15,29.25,29.14,29.19,1019000.0,21.8293,21.9042,21.8218,21.8593,1019000.0
2010-06-04 10:00:00,29.19,29.19,29.07,29.13,616400.0,21.8593,21.8593,21.7694,21.8143,616400.0
2010-06-04 10:10:00,29.13,29.18,29.08,29.13,727900.0,21.8143,21.8518,21.7769,21.8143,727900.0
2010-06-04 10:20:00,29.14,29.17,29.1,29.13,1451800.0,21.8218,21.8443,21.7919,21.8143,1451800.0
2010-06-04 10:30:00,29.13,29.16,29.08,29.12,851500.0,21.8143,21.8368,21.7769,21.8068,851500.0
2010-06-04 10:40:00,29.12,29.15,29.08,29.09,639800.0,21.8068,21.8293,21.7769,21.7844,639800.0
2010-06-04 10:50:00,29.09,29.09,29.0,29.01,480900.0,21.7844,21.7844,21.717,21.7245,480900.0
2010-06-04 11:00:00,29.0,29.05,28.99,29.0,334900.0,21.717,21.7544,21.7095,21.717,334900.0
2010-06-04 11:10:00,29.0,29.0,28.85,28.85,775100.0,21.717,21.717,21.6047,21.6047,775100.0
2010-06-04 11:20:00,28.85,28.87,28.78,28.82,1037500.0,21.6047,21.6196,21.5522,21.5822,1037500.0
2010-06-04 11:30:00,28.82,28.91,28.8,28.89,400300.0,21.5822,21.6496,21.5672,21.6346,400300.0
2010-06-04 11:40:00,28.88,28.93,28.85,28.92,390900.0,21.6271,21.6646,21.6047,21.6571,390900.0
2010-06-04 11:50:00,28.92,28.93,28.86,28.86,321900.0,21.6571,21.6646,21.6121,21.6121,321900.0
2010-06-04 12:00:00,28.86,28.86,28.68,28.73,601200.0,21.6121,21.6121,21.4773,21.5148,601200.0
2010-06-04 12:10:00,28.74,28.79,28.74,28.75,206300.0,21.5223,21.5597,21.5223,21.5298,206300.0
2010-06-04 12:20:00,28.75,28.79,28.75,28.78,272400.0,21.5298,21.5597,21.5298,21.5522,272400.0
2010-06-04 12:30:00,28.78,28.79,28.76,28.76,202600.0,21.5522,21.5597,21.5373,21.5373,202600.0
2010-06-04 12:40:00,28.75,28.76,28.71,28.76,54100.0,21.5298,21.5373,21.4998,21.5373,54100.0
2010-06-04 12:50:00,28.76,28.84,28.76,28.83,174100.0,21.5373,21.5972,21.5373,21.5897,174100.0
2010-06-04 13:00:00,28.84,28.84,28.76,28.8,170300.0,21.5972,21.5972,21.5373,21.5672,170300.0
2010-06-04 13:10:00,28.81,28.82,28.69,28.73,113200.0,21.5747,21.5822,21.4848,21.5148,113200.0
2010-06-04 13:20:00,28.74,28.78,28.67,28.76,170700.0,21.5223,21.5522,21.4699,21.5373,170700.0
2010-06-04 13:30:00,28.75,28.78,28.7,28.7,125200.0,21.5298,21.5522,21.4923,21.4923,125200.0
2010-06-04 13:40:00,28.69,28.72,28.66,28.7,135400.0,21.4848,21.5073,21.4624,21.4923,135400.0
2010-06-04 13:50:00,28.71,28.72,28.64,28.68,277400.0,21.4998,21.5073,21.4474,21.4773,277400.0
2010-06-04 14:00:00,28.68,28.74,28.63,28.63,224300.0,21.4773,21.5223,21.4399,21.4399,224300.0
2010-06-04 14:10:00,28.63,28.67,28.6,28.61,304900.0,21.4399,21.4699,21.4174,21.4249,304900.0
2010-06-04 14:20:00,28.6,28.68,28.57,28.6,684500.0,21.4174,21.4773,21.395,21.4174,684500.0
2010-06-04 14:30:00,28.59,28.63,28.54,28.57,318400.0,21.4099,21.4399,21.3725,21.395,318400.0
2010-06-04 14:40:00,28.56,28.6,28.46,28.46,414600.0,21.3875,21.4174,21.3126,21.3126,414600.0
2010-06-04 14:50:00,28.47,28.48,28.38,28.41,974300.0,21.3201,21.3276,21.2527,21.2752,974300.0
2010-06-04 15:00:00,28.41,28.56,28.41,28.53,776500.0,21.2752,21.3875,21.2752,21.365,776500.0
2010-06-04 15:10:00,28.53,28.58,28.48,28.51,620900.0,21.365,21.4025,21.3276,21.35,620900.0
2010-06-04 15:20:00,28.52,28.55,28.42,28.44,523000.0,21.3575,21.38,21.2826,21.2976,523000.0
2010-06-04 15:30:00,28.44,28.51,28.41,28.48,830200.0,21.2976,21.35,21.2752,21.3276,830200.0
2010-06-04 15:40:00,28.48,28.5,28.3,28.49,2389900.0,21.3276,21.3426,21.1928,21.3351,2389900.0
2010-06-04 15:50:00,28.49,28.5,28.32,28.46,3505700.0,21.3351,21.3426,21.2078,21.3126,3505700.0
2010-06-07 09:30:00,28.4,28.54,28.29,28.32,641000.0,21.2677,21.3725,21.1853,21.2078,641000.0
2010-06-07 09:40:00,28.31,28.31,28.15,28.25,614700.0,21.2003,21.2003,21.0805,21.1553,614700.0
2010-06-07 09:50:00,28.25,28.42,28.24,28.36,1020300.0,21.1553,21.2826,21.1478,21.2377,1020300.0
2010-06-07 10:00:00,28.35,28.4,28.31,28.39,895400.0,21.2302,21.2677,21.2003,21.2602,895400.0
2010-06-07 10:10:00,28.38,28.44,28.36,28.38,474500.0,21.2527,21.2976,21.2377,21.2527,474500.0
2010-06-07 10:20:00,28.38,28.42,28.33,28.36,506900.0,21.2527,21.2826,21.2152,21.2377,506900.0
2010-06-07 10:30:00,28.36,28.36,28.23,28.24,871400.0,21.2377,21.2377,21.1404,21.1478,871400.0
2010-06-07 10:40:00,28.24,28.29,28.18,28.2,386600.0,21.1478,21.1853,21.1029,21.1179,386600.0
2010-06-07 10:50:00,28.21,28.24,28.04,28.06,961700.0,21.1254,21.1478,20.9981,21.0131,961700.0
2010-06-07 11:00:00,28.06,28.14,28.05,28.11,636800.0,21.0131,21.073,21.0056,21.0505,636800.0
2010-06-07 11:10:00,28.13,28.14,28.0,28.03,576900.0,21.0655,21.073,20.9681,20.9906,576900.0
2010-06-07 11:20:00,28.04,28.1,28.0,28.07,854900.0,20.9981,21.043,20.9681,21.0205,854900.0
2010-06-07 11:30:00,28.07,28.17,28.05,28.14,314900.0,21.0205,21.0954,21.0056,21.073,314900.0
2010-06-07 11:40:00,28.14,28.17,28.06,28.09,440000.0,21.073,21.0954,21.0131,21.0355,440000.0
2010-06-07 11:50:00,28.1,28.19,28.09,28.18,153800.0,21.043,21.1104,21.0355,21.1029,153800.0
2010-06-07 12:00:00,28.18,28.4,28.15,28.23,281200.0,21.1029,21.2677,21.0805,21.1404,281200.0
2010-06-07 12:10:00,28.24,28.25,28.2,28.22,189400.0,21.1478,21.1553,21.1179,21.1329,189400.0
2010-06-07 12:20:00,28.23,28.24,28.14,28.14,281300.0,21.1404,21.1478,21.073,21.073,281300.0
2010-06-07 12:30:00,28.14,28.17,28.14,28.17,289000.0,21.073,21.0954,21.073,21.0954,289000.0
2010-06-07 12:40:00,28.17,28.21,28.14,28.16,172800.0,21.0954,21.1254,21.073,21.0879,172800.0
2010-06-07 12:50:00,28.15,28.21,28.15,28.17,169200.0,21.0805,21.1254,21.0805,21.0954,169200.0
2010-06-07 13:00:00,28.17,28.18,28.12,28.15,602100.0,21.0954,21.1029,21.058,21.0805,602100.0
2010-06-07 13:10:00,28.15,28.21,28.13,28.2,200400.0,21.0805,21.1254,21.0655,21.1179,200400.0
2010-06-07 13:20:00,28.21,28.23,28.17,28.23,206000.0,21.1254,21.1404,21.0954,21.1404,206000.0
2010-06-07 13:30:00,28.23,28.27,28.19,28.19,231500.0,21.1404,21.1703,21.1104,21.1104,231500.0
2010-06-07 13:40:00,28.19,28.2,28.08,28.1,178200.0,21.1104,21.1179,21.028,21.043,178200.0
2010-06-07 13:50:00,28.11,28.13,28.06,28.09,215000.0,21.0505,21.0655,21.0131,21.0355,215000.0
2010-06-07 14:00:00,28.09,28.13,28.06,28.1,132700.0,21.0355,21.0655,21.0131,21.043,132700.0
2010-06-07 14:10:00,28.1,28.11,28.03,28.05,293800.0,21.043,21.0505,20.9906,21.0056,293800.0
2010-06-07 14:20:00,28.05,28.08,28.01,28.07,932400.0,21.0056,21.028,20.9756,21.0205,932400.0
2010-06-07 14:30:00,28.07,28.09,28.0,28.02,746900.0,21.0205,21.0355,20.9681,20.9831,746900.0
2010-06-07 14:40:00,28.01,28.01,27.9,27.97,437600.0,20.9756,20.9756,20.8932,20.9457,437600.0
2010-06-07 14:50:00,27.96,27.98,27.93,27.94,565300.0,20.9382,20.9531,20.9157,20.9232,565300.0
2010-06-07 15:00:00,27.96,28.08,27.96,28.05,999700.0,20.9382,21.028,20.9382,21.0056,999700.0
2010-06-07 15:10:00,28.06,28.06,27.89,27.9,829700.0,21.0131,21.0131,20.8857,20.8932,829700.0
2010-06-07 15:20:00,27.9,27.91,27.76,27.76,1290800.0,20.8932,20.9007,20.7884,20.7884,1290800.0
2010-06-07 15:30:00,27.76,27.86,27.75,27.83,556700.0,20.7884,20.8633,20.7809,20.8408,556700.0
2010-06-07 15:40:00,27.83,27.84,27.69,27.75,2398100.0,20.8408,20.8483,20.736,20.7809,2398100.0
2010-06-07 15:50:00,27.75,27.81,27.68,27.7,5132100.0,20.7809,20.8258,20.7285,20.7435,5132100.0
2010-06-08 09:30:00,27.82,28.02,27.7,27.97,692000.0,20.8333,20.9831,20.7435,20.9457,692000.0
2010-06-08 09:40:00,27.97,27.98,27.75,27.78,926800.0,20.9457,20.9531,20.7809,20.8034,926800.0
2010-06-08 09:50:00,27.78,27.79,27.61,27.67,1129600.0,20.8034,20.8109,20.6761,20.721,1129600.0
2010-06-08 10:00:00,27.67,27.85,27.63,27.85,1449500.0,20.721,20.8558,20.691,20.8558,1449500.0
2010-06-08 10:10:00,27.85,27.85,27.59,27.61,935200.0,20.8558,20.8558,20.6611,20.6761,935200.0
2010-06-08 10:20:00,27.6,27.66,27.56,27.65,1185400.0,20.6686,20.7135,20.6386,20.706,1185400.0
2010-06-08 10:30:00,27.66,27.68,27.56,27.58,861700.0,20.7135,20.7285,20.6386,20.6536,861700.0
2010-06-08 10:40:00,27.57,27.57,27.43,27.52,1580300.0,20.6461,20.6461,20.5413,20.6087,1580300.0
2010-06-08 10:50:00,27.52,27.63,27.47,27.62,922000.0,20.6087,20.691,20.5712,20.6836,922000.0
2010-06-08 11:00:00,27.62,27.63,27.44,27.5,666500.0,20.6836,20.691,20.5488,20.5937,666500.0
2010-06-08 11:10:00,27.51,27.55,27.4,27.51,750000.0,20.6012,20.6311,20.5188,20.6012,750000.0
2010-06-08 11:20:00,27.52,27.73,27.52,27.67,1155500.0,20.6087,20.7659,20.6087,20.721,1155500.0
2010-06-08 11:30:00,27.67,27.81,27.67,27.8,720500.0,20.721,20.8258,20.721,20.8183,720500.0
2010-06-08 11:40:00,27.79,27.81,27.71,27.8,504800.0,20.8109,20.8258,20.751,20.8183,504800.0
2010-06-08 11:50:00,27.81,27.92,27.81,27.85,687900.0,20.8258,20.9082,20.8258,20.8558,687900.0
2010-06-08 12:00:00,27.85,27.9,27.8,27.81,463600.0,20.8558,20.8932,20.8183,20.8258,463600.0
2010-06-08 12:10:00,27.81,27.83,27.73,27.76,860600.0,20.8258,20.8408,20.7659,20.7884,860600.0
2010-06-08 12:20:00,27.75,27.76,27.7,27.74,404600.0,20.7809,20.7884,20.7435,20.7734,404600.0
2010-06-08 12:30:00,27.73,27.81,27.73,27.81,345100.0,20.7659,20.8258,20.7659,20.8258,345100.0
2010-06-08 12:40:00,27.81,27.86,27.79,27.82,305700.0,20.8258,20.8633,20.8109,20.8333,305700.0
2010-06-08 12:50:00,27.82,27.93,27.82,27.92,290300.0,20.8333,20.9157,20.8333,20.9082,290300.0
2010-06-08 13:00:00,27.91,27.94,27.83,27.85,253700.0,20.9007,20.9232,20.8408,20.8558,253700.0
2010-06-08 13:10:00,27.85,27.86,27.78,27.79,220800.0,20.8558,20.8633,20.8034,20.8109,220800.0
2010-06-08 13:20:00,27.8,27.8,27.7,27.71,508600.0,20.8183,20.8183,20.7435,20.751,508600.0
2010-06-08 13:30:00,27.72,27.73,27.57,27.61,471600.0,20.7584,20.7659,20.6461,20.6761,471600.0
2010-06-08 13:40:00,27.62,27.66,27.54,27.54,734400.0,20.6836,20.7135,20.6236,20.6236,734400.0
2010-06-08 13:50:00,27.54,27.62,27.49,27.62,1230800.0,20.6236,20.6836,20.5862,20.6836,1230800.0
2010-06-08 14:00:00,27.61,27.66,27.58,27.59,602700.0,20.6761,20.7135,20.6536,20.6611,602700.0
2010-06-08 14:10:00,27.59,27.64,27.53,27.64,421300.0,20.6611,20.6985,20.6162,20.6985,421300.0
2010-06-08 14:20:00,27.65,27.81,27.65,27.74,945200.0,20.706,20.8258,20.706,20.7734,945200.0
2010-06-08 14:30:00,27.75,27.86,27.73,27.81,1068200.0,20.7809,20.8633,20.7659,20.8258,1068200.0
2010-06-08 14:40:00,27.81,27.9,27.8,27.83,776200.0,20.8258,20.8932,20.8183,20.8408,776200.0
2010-06-08 14:50:00,27.84,27.84,27.7,27.72,654600.0,20.8483,20.8483,20.7435,20.7584,654600.0
2010-06-08 15:00:00,27.73,27.81,27.68,27.79,784100.0,20.7659,20.8258,20.7285,20.8109,784100.0
2010-06-08 15:10:00,27.79,27.8,27.68,27.71,2109400.0,20.8109,20.8183,20.7285,20.751,2109400.0
2010-06-08 15:20:00,27.71,27.92,27.71,27.92,893900.0,20.751,20.9082,20.751,20.9082,893900.0
2010-06-08 15:30:00,27.92,27.99,27.86,27.99,1021000.0,20.9082,20.9606,20.8633,20.9606,1021000.0
2010-06-08 15:40:00,27.99,28.04,27.92,27.96,1844000.0,20.9606,20.9981,20.9082,20.9382,1844000.0
2010-06-08 15:50:00,27.96,28.07,27.93,27.98,2534300.0,20.9382,21.0205,20.9157,20.9531,2534300.0
2010-06-09 09:30:00,28.18,28.43,28.18,28.25,1720500.0,21.1029,21.2901,21.1029,21.1553,1720500.0
2010-06-09 09:40:00,28.24,28.3,28.17,28.2,1895200.0,21.1478,21.1928,21.0954,21.1179,1895200.0
2010-06-09 09:50:00,28.19,28.31,28.17,28.29,1452300.0,21.1104,21.2003,21.0954,21.1853,1452300.0
2010-06-09 10:00:00,28.29,28.34,28.2,28.22,1488800.0,21.1853,21.2227,21.1179,21.1329,1488800.0
2010-06-09 10:10:00,28.21,28.33,28.2,28.31,900900.0,21.1254,21.2152,21.1179,21.2003,900900.0
2010-06-09 10:20:00,28.32,28.38,28.32,28.34,740900.0,21.2078,21.2527,21.2078,21.2227,740900.0
2010-06-09 10:30:00,28.35,28.38,28.23,28.24,801600.0,21.2302,21.2527,21.1404,21.1478,801600.0
2010-06-09 10:40:00,28.23,28.38,28.21,28.35,927700.0,21.1404,21.2527,21.1254,21.2302,927700.0
2010-06-09 10:50:00,28.35,28.43,28.35,28.42,1330800.0,21.2302,21.2901,21.2302,21.2826,1330800.0
2010-06-09 11:00:00,28.42,28.51,28.38,28.5,568400.0,21.2826,21.35,21.2527,21.3426,568400.0
2010-06-09 11:10:00,28.51,28.52,28.47,28.49,487000.0,21.35,21.3575,21.3201,21.3351,487000.0
2010-06-09 11:20:00,28.49,28.65,28.49,28.62,1213400.0,21.3351,21.4549,21.3351,21.4324,1213400.0
2010-06-09 11:30:00,28.62,28.66,28.6,28.63,578700.0,21.4324,21.4624,21.4174,21.4399,578700.0
2010-06-09 11:40:00,28.63,28.67,28.57,28.57,486600.0,21.4399,21.4699,21.395,21.395,486600.0
2010-06-09 11:50:00,28.57,28.61,28.56,28.59,153700.0,21.395,21.4249,21.3875,21.4099,153700.0
2010-06-09 12:00:00,28.58,28.59,28.53,28.56,548600.0,21.4025,21.4099,21.365,21.3875,548600.0
2010-06-09 12:10:00,28.55,28.57,28.53,28.55,132500.0,21.38,21.395,21.365,21.38,132500.0
2010-06-09 12:20:00,28.54,28.6,28.54,28.55,718300.0,21.3725,21.4174,21.3725,21.38,718300.0
2010-06-09 12:30:00,28.55,28.55,28.49,28.51,567300.0,21.38,21.38,21.3351,21.35,567300.0
2010-06-09 12:40:00,28.51,28.54,28.48,28.54,184500.0,21.35,21.3725,21.3276,21.3725,184500.0
2010-06-09 12:50:00,28.54,28.56,28.46,28.47,157000.0,21.3725,21.3875,21.3126,21.3201,157000.0
2010-06-09 13:00:00,28.47,28.48,28.44,28.45,304400.0,21.3201,21.3276,21.2976,21.3051,304400.0
2010-06-09 13:10:00,28.46,28.52,28.45,28.52,164500.0,21.3126,21.3575,21.3051,21.3575,164500.0
2010-06-09 13:20:00,28.51,28.53,28.46,28.46,139900.0,21.35,21.365,21.3126,21.3126,139900.0
2010-06-09 13:30:00,28.46,28.48,28.37,28.38,279300.0,21.3126,21.3276,21.2452,21.2527,279300.0
2010-06-09 13:40:00,28.38,28.44,28.35,28.41,601500.0,21.2527,21.2976,21.2302,21.2752,601500.0
2010-06-09 13:50:00,28.4,28.45,28.38,28.43,321400.0,21.2677,21.3051,21.2527,21.2901,321400.0
2010-06-09 14:00:00,28.44,28.46,28.3,28.35,403700.0,21.2976,21.3126,21.1928,21.2302,403700.0
2010-06-09 14:10:00,28.34,28.44,28.33,28.42,504900.0,21.2227,21.2976,21.2152,21.2826,504900.0
2010-06-09 14:20:00,28.41,28.43,28.34,28.42,282500.0,21.2752,21.2901,21.2227,21.2826,282500.0
2010-06-09 14:30:00,28.42,28.44,28.37,28.42,770900.0,21.2826,21.2976,21.2452,21.2826,770900.0
2010-06-09 14:40:00,28.42,28.42,28.29,28.33,928700.0,21.2826,21.2826,21.1853,21.2152,928700.0
2010-06-09 14:50:00,28.32,28.34,28.15,28.16,1114500.0,21.2078,21.2227,21.0805,21.0879,1114500.0
2010-06-09 15:00:00,28.16,28.24,28.13,28.21,934900.0,21.0879,21.1478,21.0655,21.1254,934900.0
2010-06-09 15:10:00,28.21,28.21,27.99,28.02,954700.0,21.1254,21.1254,20.9606,20.9831,954700.0
2010-06-09 15:20:00,28.01,28.16,27.97,28.13,1109800.0,20.9756,21.0879,20.9457,21.0655,1109800.0
2010-06-09 15:30:00,28.14,28.14,27.92,27.96,940800.0,21.073,21.073,20.9082,20.9382,940800.0
2010-06-09 15:40:00,27.96,28.01,27.9,27.95,1012800.0,20.9382,20.9756,20.8932,20.9307,1012800.0
2010-06-09 15:50:00,27.94,28.04,27.87,27.99,1463300.0,20.9232,20.9981,20.8708,20.9606,1463300.0
2010-06-10 09:30:00,28.4,28.67,28.38,28.59,937800.0,21.2677,21.4699,21.2527,21.4099,937800.0
2010-06-10 09:40:00,28.58,28.71,28.54,28.7,1215400.0,21.4025,21.4998,21.3725,21.4923,1215400.0
2010-06-10 09:50:00,28.71,28.91,28.71,28.86,1085600.0,21.4998,21.6496,21.4998,21.6121,1085600.0
2010-06-10 10:00:00,28.86,28.93,28.83,28.83,630000.0,21.6121,21.6646,21.5897,21.5897,630000.0
2010-06-10 10:10:00,28.83,28.84,28.79,28.82,455100.0,21.5897,21.5972,21.5597,21.5822,455100.0
2010-06-10 10:20:00,28.81,28.83,28.68,28.74,944900.0,21.5747,21.5897,21.4773,21.5223,944900.0
2010-06-10 10:30:00,28.74,28.85,28.74,28.78,517900.0,21.5223,21.6047,21.5223,21.5522,517900.0
2010-06-10 10:40:00,28.77,28.81,28.76,28.79,200900.0,21.5447,21.5747,21.5373,21.5597,200900.0
2010-06-10 10:50:00,28.79,28.81,28.75,28.78,350400.0,21.5597,21.5747,21.5298,21.5522,350400.0
2010-06-10 11:00:00,28.78,28.85,28.77,28.83,248300.0,21.5522,21.6047,21.5447,21.5897,248300.0
2010-06-10 11:10:00,28.84,28.87,28.83,28.85,193700.0,21.5972,21.6196,21.5897,21.6047,193700.0
2010-06-10 11:20:00,28.85,28.86,28.81,28.81,238000.0,21.6047,21.6121,21.5747,21.5747,238000.0
2010-06-10 11:30:00,28.8,28.82,28.73,28.75,463500.0,21.5672,21.5822,21.5148,21.5298,463500.0
2010-06-10 11:40:00,28.76,28.76,28.64,28.65,891700.0,21.5373,21.5373,21.4474,21.4549,891700.0
2010-06-10 11:50:00,28.66,28.72,28.66,28.72,386900.0,21.4624,21.5073,21.4624,21.5073,386900.0
2010-06-10 12:00:00,28.72,28.72,28.59,28.6,305600.0,21.5073,21.5073,21.4099,21.4174,305600.0
2010-06-10 12:10:00,28.61,28.67,28.58,28.62,246400.0,21.4249,21.4699,21.4025,21.4324,246400.0
2010-06-10 12:20:00,28.62,28.72,28.62,28.71,267200.0,21.4324,21.5073,21.4324,21.4998,267200.0
2010-06-10 12:30:00,28.71,28.77,28.66,28.7,463400.0,21.4998,21.5447,21.4624,21.4923,463400.0
2010-06-10 12:40:00,28.7,28.7,28.58,28.6,331500.0,21.4923,21.4923,21.4025,21.4174,331500.0
2010-06-10 12:50:00,28.59,28.66,28.59,28.64,166900.0,21.4099,21.4624,21.4099,21.4474,166900.0
2010-06-10 13:00:00,28.64,28.64,28.57,28.61,343800.0,21.4474,21.4474,21.395,21.4249,343800.0
2010-06-10 13:10:00,28.6,28.67,28.58,28.59,381200.0,21.4174,21.4699,21.4025,21.4099,381200.0
2010-06-10 13:20:00,28.59,28.68,28.58,28.66,186500.0,21.4099,21.4773,21.4025,21.4624,186500.0
2010-06-10 13:30:00,28.65,28.72,28.65,28.71,408300.0,21.4549,21.5073,21.4549,21.4998,408300.0
2010-06-10 13:40:00,28.7,28.77,28.67,28.77,298600.0,21.4923,21.5447,21.4699,21.5447,298600.0
2010-06-10 13:50:00,28.77,28.78,28.73,28.74,416300.0,21.5447,21.5522,21.5148,21.5223,416300.0
2010-06-10 14:00:00,28.74,28.74,28.64,28.65,95200.0,21.5223,21.5223,21.4474,21.4549,95200.0
2010-06-10 14:10:00,28.66,28.73,28.65,28.72,230100.0,21.4624,21.5148,21.4549,21.5073,230100.0
2010-06-10 14:20:00,28.72,28.77,28.71,28.75,132200.0,21.5073,21.5447,21.4998,21.5298,132200.0
2010-06-10 14:30:00,28.75,28.83,28.75,28.81,421300.0,21.5298,21.5897,21.5298,21.5747,421300.0
2010-06-10 14:40:00,28.8,28.91,28.8,28.89,500100.0,21.5672,21.6496,21.5672,21.6346,500100.0
2010-06-10 14:50:00,28.89,28.89,28.84,28.85,128000.0,21.6346,21.6346,21.5972,21.6047,128000.0
2010-06-10 15:00:00,28.84,28.9,28.82,28.88,539500.0,21.5972,21.6421,21.5822,21.6271,539500.0
2010-06-10 15:10:00,28.87,28.95,28.83,28.95,541300.0,21.6196,21.6795,21.5897,21.6795,541300.0
2010-06-10 15:20:00,28.94,29.01,28.93,28.95,891100.0,21.6721,21.7245,21.6646,21.6795,891100.0
2010-06-10 15:30:00,28.95,28.99,28.9,28.91,827100.0,21.6795,21.7095,21.6421,21.6496,827100.0
2010-06-10 15:40:00,28.9,28.98,28.9,28.95,1212100.0,21.6421,21.702,21.6421,21.6795,1212100.0
2010-06-10 15:50:00,28.95,29.05,28.95,29.0,3784700.0,21.6795,21.7544,21.6795,21.717,3784700.0
2010-06-11 09:30:00,28.77,28.8,28.62,28.74,318100.0,21.5447,21.5672,21.4324,21.5223,318100.0
2010-06-11 09:40:00,28.74,28.79,28.73,28.75,661000.0,21.5223,21.5597,21.5148,21.5298,661000.0
2010-06-11 09:50:00,28.76,28.97,28.75,28.95,970800.0,21.5373,21.6945,21.5298,21.6795,970800.0
2010-06-11 10:00:00,28.96,29.08,28.88,29.06,750800.0,21.687,21.7769,21.6271,21.7619,750800.0
2010-06-11 10:10:00,29.06,29.12,29.01,29.05,202000.0,21.7619,21.8068,21.7245,21.7544,202000.0
2010-06-11 10:20:00,29.04,29.11,29.02,29.09,261200.0,21.7469,21.7994,21.732,21.7844,261200.0
2010-06-11 10:30:00,29.1,29.14,29.07,29.09,411600.0,21.7919,21.8218,21.7694,21.7844,411600.0
2010-06-11 10:40:00,29.09,29.11,29.05,29.09,531200.0,21.7844,21.7994,21.7544,21.7844,531200.0
2010-06-11 10:50:00,29.08,29.09,28.8,28.97,351500.0,21.7769,21.7844,21.5672,21.6945,351500.0
2010-06-11 11:00:00,28.98,28.98,28.92,28.94,456400.0,21.702,21.702,21.6571,21.6721,456400.0
2010-06-11 11:10:00,28.94,28.96,28.87,28.91,258500.0,21.6721,21.687,21.6196,21.6496,258500.0
2010-06-11 11:20:00,28.91,28.95,28.89,28.89,1121700.0,21.6496,21.6795,21.6346,21.6346,1121700.0
2010-06-11 11:30:00,28.9,28.97,28.9,28.92,339300.0,21.6421,21.6945,21.6421,21.6571,339300.0
2010-06-11 11:40:00,28.91,28.93,28.88,28.92,111800.0,21.6496,21.6646,21.6271,21.6571,111800.0
2010-06-11 11:50:00,28.92,28.99,28.92,28.98,261600.0,21.6571,21.7095,21.6571,21.702,261600.0
2010-06-11 12:00:00,28.99,28.99,28.96,28.99,74800.0,21.7095,21.7095,21.687,21.7095,74800.0
2010-06-11 12:10:00,28.99,29.0,28.95,28.98,156400.0,21.7095,21.717,21.6795,21.702,156400.0
2010-06-11 12:20:00,28.97,28.97,28.89,28.92,103700.0,21.6945,21.6945,21.6346,21.6571,103700.0
2010-06-11 12:30:00,28.92,28.94,28.87,28.9,104400.0,21.6571,21.6721,21.6196,21.6421,104400.0
2010-06-11 12:40:00,28.91,28.99,28.91,28.97,140000.0,21.6496,21.7095,21.6496,21.6945,140000.0
2010-06-11 12:50:00,28.98,28.98,28.93,28.95,124200.0,21.702,21.702,21.6646,21.6795,124200.0
2010-06-11 13:00:00,28.95,29.04,28.94,29.01,170200.0,21.6795,21.7469,21.6721,21.7245,170200.0
2010-06-11 13:10:00,29.02,29.06,29.01,29.04,41100.0,21.732,21.7619,21.7245,21.7469,41100.0
2010-06-11 13:20:00,29.04,29.05,29.0,29.03,515700.0,21.7469,21.7544,21.717,21.7394,515700.0
2010-06-11 13:30:00,29.02,29.05,28.97,29.0,224900.0,21.732,21.7544,21.6945,21.717,224900.0
2010-06-11 13:40:00,29.01,29.01,28.92,28.92,98400.0,21.7245,21.7245,21.6571,21.6571,98400.0
2010-06-11 13:50:00,28.92,28.95,28.89,28.91,110900.0,21.6571,21.6795,21.6346,21.6496,110900.0
2010-06-11 14:00:00,28.91,28.97,28.89,28.94,157900.0,21.6496,21.6945,21.6346,21.6721,157900.0
2010-06-11 14:10:00,28.95,28.95,28.83,28.84,141500.0,21.6795,21.6795,21.5897,21.5972,141500.0
2010-06-11 14:20:00,28.84,28.86,28.81,28.85,165600.0,21.5972,21.6121,21.5747,21.6047,165600.0
2010-06-11 14:30:00,28.84,28.89,28.84,28.86,72700.0,21.5972,21.6346,21.5972,21.6121,72700.0
2010-06-11 14:40:00,28.85,28.95,28.85,28.93,117000.0,21.6047,21.6795,21.6047,21.6646,117000.0
2010-06-11 14:50:00,28.93,28.95,28.9,28.9,77000.0,21.6646,21.6795,21.6421,21.6421,77000.0
2010-06-11 15:00:00,28.91,28.95,28.89,28.89,249800.0,21.6496,21.6795,21.6346,21.6346,249800.0
2010-06-11 15:10:00,28.88,28.94,28.86,28.92,302300.0,21.6271,21.6721,21.6121,21.6571,302300.0
2010-06-11 15:20:00,28.91,29.0,28.89,28.96,1002800.0,21.6496,21.717,21.6346,21.687,1002800.0
2010-06-11 15:30:00,28.96,29.05,28.95,29.05,591000.0,21.687,21.7544,21.6795,21.7544,591000.0
2010-06-11 15:40:00,29.05,29.17,29.05,29.17,877900.0,21.7544,21.8443,21.7544,21.8443,877900.0
2010-06-11 15:50:00,29.17,29.2,29.11,29.19,1851400.0,21.8443,21.8668,21.7994,21.8593,1851400.0
2010-06-14 09:30:00,29.5,29.55,29.38,29.41,1088900.0,22.0914,22.1289,22.0016,22.024,1088900.0
2010-06-14 09:40:00,29.41,29.47,29.4,29.47,440400.0,22.024,22.0689,22.0165,22.0689,440400.0
2010-06-14 09:50:00,29.47,29.49,29.38,29.41,360100.0,22.0689,22.0839,22.0016,22.024,360100.0
2010-06-14 10:00:00,29.41,29.45,29.39,29.4,440800.0,22.024,22.054,22.009,22.0165,440800.0
2010-06-14 10:10:00,29.4,29.55,29.4,29.55,456500.0,22.0165,22.1289,22.0165,22.1289,456500.0
2010-06-14 10:20:00,29.54,29.58,29.52,29.55,213100.0,22.1214,22.1513,22.1064,22.1289,213100.0
2010-06-14 10:30:00,29.56,29.57,29.45,29.47,213100.0,22.1363,22.1438,22.054,22.0689,213100.0
2010-06-14 10:40:00,29.48,29.51,29.44,29.48,300300.0,22.0764,22.0989,22.0465,22.0764,300300.0
2010-06-14 10:50:00,29.47,29.57,29.47,29.56,137100.0,22.0689,22.1438,22.0689,22.1363,137100.0
2010-06-14 11:00:00,29.56,29.61,29.53,29.61,364000.0,22.1363,22.1738,22.1139,22.1738,364000.0
2010-06-14 11:10:00,29.62,29.63,29.58,29.62,232300.0,22.1813,22.1888,22.1513,22.1813,232300.0
2010-06-14 11:20:00,29.62,29.68,29.6,29.6,296800.0,22.1813,22.2262,22.1663,22.1663,296800.0
2010-06-14 11:30:00,29.6,29.61,29.57,29.58,145700.0,22.1663,22.1738,22.1438,22.1513,145700.0
2010-06-14 11:40:00,29.57,29.64,29.57,29.61,229200.0,22.1438,22.1963,22.1438,22.1738,229200.0
2010-06-14 11:50:00,29.62,29.64,29.61,29.61,165300.0,22.1813,22.1963,22.1738,22.1738,165300.0
2010-06-14 12:00:00,29.61,29.65,29.59,29.61,217400.0,22.1738,22.2037,22.1588,22.1738,217400.0
2010-06-14 12:10:00,29.62,29.64,29.57,29.58,462300.0,22.1813,22.1963,22.1438,22.1513,462300.0
2010-06-14 12:20:00,29.58,29.62,29.58,29.6,90600.0,22.1513,22.1813,22.1513,22.1663,90600.0
2010-06-14 12:30:00,29.61,29.63,29.58,29.58,170100.0,22.1738,22.1888,22.1513,22.1513,170100.0
2010-06-14 12:40:00,29.57,29.62,29.54,29.55,456700.0,22.1438,22.1813,22.1214,22.1289,456700.0
2010-06-14 12:50:00,29.55,29.55,29.46,29.46,196000.0,22.1289,22.1289,22.0615,22.0615,196000.0
2010-06-14 13:00:00,29.46,29.51,29.43,29.46,466500.0,22.0615,22.0989,22.039,22.0615,466500.0
2010-06-14 13:10:00,29.46,29.5,29.4,29.48,222700.0,22.0615,22.0914,22.0165,22.0764,222700.0
2010-06-14 13:20:00,29.47,29.52,29.47,29.48,166900.0,22.0689,22.1064,22.0689,22.0764,166900.0
2010-06-14 13:30:00,29.48,29.53,29.47,29.52,210600.0,22.0764,22.1139,22.0689,22.1064,210600.0
2010-06-14 13:40:00,29.52,29.53,29.45,29.45,177400.0,22.1064,22.1139,22.054,22.054,177400.0
2010-06-14 13:50:00,29.45,29.45,29.34,29.34,322200.0,22.054,22.054,21.9716,21.9716,322200.0
2010-06-14 14:00:00,29.33,29.35,29.26,29.31,498200.0,21.9641,21.9791,21.9117,21.9491,498200.0
2010-06-14 14:10:00,29.31,29.33,29.22,29.26,519000.0,21.9491,21.9641,21.8817,21.9117,519000.0
2010-06-14 14:20:00,29.26,29.32,29.22,29.32,611800.0,21.9117,21.9566,21.8817,21.9566,611800.0
2010-06-14 14:30:00,29.33,29.33,29.22,29.24,647900.0,21.9641,21.9641,21.8817,21.8967,647900.0
2010-06-14 14:40:00,29.24,29.35,29.21,29.35,425900.0,21.8967,21.9791,21.8742,21.9791,425900.0
2010-06-14 14:50:00,29.34,29.39,29.33,29.37,222000.0,21.9716,22.009,21.9641,21.9941,222000.0
2010-06-14 15:00:00,29.36,29.4,29.3,29.37,1041300.0,21.9866,22.0165,21.9416,21.9941,1041300.0
2010-06-14 15:10:00,29.37,29.42,29.33,29.38,362700.0,21.9941,22.0315,21.9641,22.0016,362700.0
2010-06-14 15:20:00,29.38,29.39,29.27,29.32,598800.0,22.0016,22.009,21.9192,21.9566,598800.0
2010-06-14 15:30:00,29.33,29.33,29.15,29.17,967600.0,21.9641,21.9641,21.8293,21.8443,967600.0
2010-06-14 15:40:00,29.18,29.26,29.12,29.21,807800.0,21.8518,21.9117,21.8068,21.8742,807800.0
2010-06-14 15:50:00,29.2,29.21,29.09,29.16,1974400.0,21.8668,21.8742,21.7844,21.8368,1974400.0
2010-06-15 09:30:00,29.31,29.51,29.31,29.47,333400.0,21.9491,22.0989,21.9491,22.0689,333400.0
2010-06-15 09:40:00,29.47,29.57,29.47,29.49,315000.0,22.0689,22.1438,22.0689,22.0839,315000.0
2010-06-15 09:50:00,29.5,29.58,29.5,29.53,478100.0,22.0914,22.1513,22.0914,22.1139,478100.0
2010-06-15 10:00:00,29.53,29.53,29.45,29.46,525200.0,22.1139,22.1139,22.054,22.0615,525200.0
2010-06-15 10:10:00,29.46,29.47,29.38,29.42,465500.0,22.0615,22.0689,22.0016,22.0315,465500.0
2010-06-15 10:20:00,29.42,29.52,29.42,29.5,427100.0,22.0315,22.1064,22.0315,22.0914,427100.0
2010-06-15 10:30:00,29.5,29.55,29.48,29.51,393300.0,22.0914,22.1289,22.0764,22.0989,393300.0
2010-06-15 10:40:00,29.51,29.57,29.5,29.57,414400.0,22.0989,22.1438,22.0914,22.1438,414400.0
2010-06-15 10:50:00,29.56,29.61,29.54,29.6,515600.0,22.1363,22.1738,22.1214,22.1663,515600.0
2010-06-15 11:00:00,29.6,29.62,29.56,29.58,252200.0,22.1663,22.1813,22.1363,22.1513,252200.0
2010-06-15 11:10:00,29.58,29.59,29.55,29.57,147400.0,22.1513,22.1588,22.1289,22.1438,147400.0
2010-06-15 11:20:00,29.58,29.62,29.57,29.58,138500.0,22.1513,22.1813,22.1438,22.1513,138500.0
2010-06-15 11:30:00,29.57,29.58,29.53,29.55,342700.0,22.1438,22.1513,22.1139,22.1289,342700.0
2010-06-15 11:40:00,29.55,29.59,29.55,29.56,141200.0,22.1289,22.1588,22.1289,22.1363,141200.0
2010-06-15 11:50:00,29.56,29.66,29.56,29.61,273500.0,22.1363,22.2112,22.1363,22.1738,273500.0
2010-06-15 12:00:00,29.61,29.67,29.61,29.65,467200.0,22.1738,22.2187,22.1738,22.2037,467200.0
2010-06-15 12:10:00,29.65,29.69,29.65,29.67,295600.0,22.2037,22.2337,22.2037,22.2187,295600.0
2010-06-15 12:20:00,29.67,29.69,29.63,29.65,71400.0,22.2187,22.2337,22.1888,22.2037,71400.0
2010-06-15 12:30:00,29.65,29.67,29.64,29.64,336700.0,22.2037,22.2187,22.1963,22.1963,336700.0
2010-06-15 12:40:00,29.63,29.64,29.6,29.64,138500.0,22.1888,22.1963,22.1663,22.1963,138500.0
2010-06-15 12:50:00,29.64,29.67,29.62,29.67,142000.0,22.1963,22.2187,22.1813,22.2187,142000.0
2010-06-15 13:00:00,29.67,29.67,29.6,29.62,260900.0,22.2187,22.2187,22.1663,22.1813,260900.0
2010-06-15 13:10:00,29.61,29.75,29.6,29.74,263600.0,22.1738,22.2786,22.1663,22.2711,263600.0
2010-06-15 13:20:00,29.74,29.76,29.71,29.73,697200.0,22.2711,22.2861,22.2487,22.2637,697200.0
2010-06-15 13:30:00,29.72,29.77,29.72,29.74,89000.0,22.2562,22.2936,22.2562,22.2711,89000.0
2010-06-15 13:40:00,29.74,29.75,29.71,29.74,99100.0,22.2711,22.2786,22.2487,22.2711,99100.0
2010-06-15 13:50:00,29.75,29.78,29.73,29.78,101800.0,22.2786,22.3011,22.2637,22.3011,101800.0
2010-06-15 14:00:00,29.78,29.85,29.77,29.85,220100.0,22.3011,22.3535,22.2936,22.3535,220100.0
2010-06-15 14:10:00,29.84,29.89,29.81,29.89,414700.0,22.346,22.3835,22.3236,22.3835,414700.0
2010-06-15 14:20:00,29.9,29.93,29.89,29.89,446900.0,22.391,22.4134,22.3835,22.3835,446900.0
2010-06-15 14:30:00,29.9,29.9,29.85,29.87,537400.0,22.391,22.391,22.3535,22.3685,537400.0
2010-06-15 14:40:00,29.87,29.88,29.84,29.87,717300.0,22.3685,22.376,22.346,22.3685,717300.0
2010-06-15 14:50:00,29.88,29.9,29.87,29.88,244200.0,22.376,22.391,22.3685,22.376,244200.0
2010-06-15 15:00:00,29.88,29.9,29.84,29.88,758100.0,22.376,22.391,22.346,22.376,758100.0
2010-06-15 15:10:00,29.87,29.96,29.86,29.93,779300.0,22.3685,22.4359,22.361,22.4134,779300.0
2010-06-15 15:20:00,29.93,30.0,29.92,29.99,357500.0,22.4134,22.4658,22.4059,22.4584,357500.0
2010-06-15 15:30:00,30.0,30.04,29.94,30.03,497300.0,22.4658,22.4958,22.4209,22.4883,497300.0
2010-06-15 15:40:00,30.03,30.04,29.98,30.02,779600.0,22.4883,22.4958,22.4509,22.4808,779600.0
2010-06-15 15:50:00,30.01,30.07,30.01,30.03,2902600.0,22.4733,22.5183,22.4733,22.4883,2902600.0
2010-06-16 09:30:00,29.91,29.98,29.8,29.97,774700.0,22.3984,22.4509,22.3161,22.4434,774700.0
2010-06-16 09:40:00,29.98,30.04,29.97,30.01,587500.0,22.4509,22.4958,22.4434,22.4733,587500.0
2010-06-16 09:50:00,30.01,30.01,29.93,30.01,876600.0,22.4733,22.4733,22.4134,22.4733,876600.0
2010-06-16 10:00:00,30.01,30.08,29.98,29.98,556300.0,22.4733,22.5258,22.4509,22.4509,556300.0
2010-06-16 10:10:00,29.98,30.05,29.96,30.04,267700.0,22.4509,22.5033,22.4359,22.4958,267700.0
2010-06-16 10:20:00,30.03,30.04,29.94,29.97,698100.0,22.4883,22.4958,22.4209,22.4434,698100.0
2010-06-16 10:30:00,29.96,29.98,29.91,29.92,1004400.0,22.4359,22.4509,22.3984,22.4059,1004400.0
2010-06-16 10:40:00,30.0,30.0,29.93,29.94,480200.0,22.4658,22.4658,22.4134,22.4209,480200.0
2010-06-16 10:50:00,29.94,30.0,29.93,29.99,480100.0,22.4209,22.4658,22.4134,22.4584,480100.0
2010-06-16 11:00:00,30.0,30.05,29.95,30.03,578100.0,22.4658,22.5033,22.4284,22.4883,578100.0
2010-06-16 11:10:00,30.03,30.08,30.02,30.06,249300.0,22.4883,22.5258,22.4808,22.5108,249300.0
2010-06-16 11:20:00,30.07,30.11,30.04,30.08,345000.0,22.5183,22.5482,22.4958,22.5258,345000.0
2010-06-16 11:30:00,30.08,30.08,30.03,30.06,140500.0,22.5258,22.5258,22.4883,22.5108,140500.0
2010-06-16 11:40:00,30.06,30.06,29.99,30.01,156300.0,22.5108,22.5108,22.4584,22.4733,156300.0
2010-06-16 11:50:00,30.01,30.03,30.0,30.03,97200.0,22.4733,22.4883,22.4658,22.4883,97200.0
2010-06-16 12:00:00,30.03,30.17,30.03,30.14,186000.0,22.4883,22.5932,22.4883,22.5707,186000.0
2010-06-16 12:10:00,30.14,30.15,30.07,30.08,87600.0,22.5707,22.5782,22.5183,22.5258,87600.0
2010-06-16 12:20:00,30.08,30.12,30.08,30.1,123200.0,22.5258,22.5557,22.5258,22.5407,123200.0
2010-06-16 12:30:00,30.1,30.11,30.05,30.06,104200.0,22.5407,22.5482,22.5033,22.5108,104200.0
2010-06-16 12:40:00,30.05,30.05,30.0,30.0,106500.0,22.5033,22.5033,22.4658,22.4658,106500.0
2010-06-16 12:50:00,30.0,30.02,29.98,30.02,36900.0,22.4658,22.4808,22.4509,22.4808,36900.0
2010-06-16 13:00:00,30.01,30.02,29.99,30.01,131700.0,22.4733,22.4808,22.4584,22.4733,131700.0
2010-06-16 13:10:00,30.01,30.01,29.96,29.97,200900.0,22.4733,22.4733,22.4359,22.4434,200900.0
2010-06-16 13:20:00,29.97,30.05,29.97,30.04,372100.0,22.4434,22.5033,22.4434,22.4958,372100.0
2010-06-16 13:30:00,30.03,30.05,30.0,30.05,172500.0,22.4883,22.5033,22.4658,22.5033,172500.0
2010-06-16 13:40:00,30.04,30.05,30.01,30.04,98600.0,22.4958,22.5033,22.4733,22.4958,98600.0
2010-06-16 13:50:00,30.05,30.09,30.05,30.08,162600.0,22.5033,22.5332,22.5033,22.5258,162600.0
2010-06-16 14:00:00,30.08,30.15,30.08,30.14,223900.0,22.5258,22.5782,22.5258,22.5707,223900.0
2010-06-16 14:10:00,30.14,30.14,30.09,30.1,120800.0,22.5707,22.5707,22.5332,22.5407,120800.0
2010-06-16 14:20:00,30.1,30.11,30.07,30.07,146300.0,22.5407,22.5482,22.5183,22.5183,146300.0
2010-06-16 14:30:00,30.07,30.11,30.03,30.04,407300.0,22.5183,22.5482,22.4883,22.4958,407300.0
2010-06-16 14:40:00,30.04,30.11,30.02,30.11,230700.0,22.4958,22.5482,22.4808,22.5482,230700.0
2010-06-16 14:50:00,30.11,30.11,30.02,30.05,269500.0,22.5482,22.5482,22.4808,22.5033,269500.0
2010-06-16 15:00:00,30.05,30.05,29.99,30.01,285800.0,22.5033,22.5033,22.4584,22.4733,285800.0
2010-06-16 15:10:00,30.01,30.04,29.92,29.92,238700.0,22.4733,22.4958,22.4059,22.4059,238700.0
2010-06-16 15:20:00,29.93,29.93,29.84,29.87,753300.0,22.4134,22.4134,22.346,22.3685,753300.0
2010-06-16 15:30:00,29.87,29.94,29.85,29.93,652800.0,22.3685,22.4209,22.3535,22.4134,652800.0
2010-06-16 15:40:00,29.93,29.99,29.86,29.98,481600.0,22.4134,22.4584,22.361,22.4509,481600.0
2010-06-16 15:50:00,29.97,29.97,29.91,29.96,2113600.0,22.4434,22.4434,22.3984,22.4359,2113600.0
2010-06-17 09:30:00,30.13,30.13,30.03,30.04,269700.0,22.5632,22.5632,22.4883,22.4958,269700.0
2010-06-17 09:40:00,30.03,30.04,29.95,29.98,229200.0,22.4883,22.4958,22.4284,22.4509,229200.0
2010-06-17 09:50:00,29.97,30.02,29.95,30.01,415100.0,22.4434,22.4808,22.4284,22.4733,415100.0
2010-06-17 10:00:00,30.0,30.01,29.84,29.88,1543900.0,22.4658,22.4733,22.346,22.376,1543900.0
2010-06-17 10:10:00,29.87,29.9,29.7,29.74,1309900.0,22.3685,22.391,22.2412,22.2711,1309900.0
2010-06-17 10:20:00,29.73,29.74,29.65,29.73,1288700.0,22.2637,22.2711,22.2037,22.2637,1288700.0
2010-06-17 10:30:00,29.73,29.74,29.64,29.69,448700.0,22.2637,22.2711,22.1963,22.2337,448700.0
2010-06-17 10:40:00,29.68,29.72,29.64,29.67,566600.0,22.2262,22.2562,22.1963,22.2187,566600.0
2010-06-17 10:50:00,29.67,29.7,29.65,29.68,328800.0,22.2187,22.2412,22.2037,22.2262,328800.0
2010-06-17 11:00:00,29.68,29.7,29.6,29.69,328200.0,22.2262,22.2412,22.1663,22.2337,328200.0
2010-06-17 11:10:00,29.69,29.75,29.69,29.73,80000.0,22.2337,22.2786,22.2337,22.2637,80000.0
2010-06-17 11:20:00,29.73,29.8,29.72,29.78,195000.0,22.2637,22.3161,22.2562,22.3011,195000.0
2010-06-17 11:30:00,29.78,29.82,29.77,29.81,91700.0,22.3011,22.331,22.2936,22.3236,91700.0
2010-06-17 11:40:00,29.81,29.87,29.8,29.85,158500.0,22.3236,22.3685,22.3161,22.3535,158500.0
2010-06-17 11:50:00,29.85,29.89,29.84,29.87,516400.0,22.3535,22.3835,22.346,22.3685,516400.0
2010-06-17 12:00:00,29.87,29.87,29.8,29.85,227100.0,22.3685,22.3685,22.3161,22.3535,227100.0
2010-06-17 12:10:00,29.85,29.87,29.83,29.85,215500.0,22.3535,22.3685,22.3385,22.3535,215500.0
2010-06-17 12:20:00,29.85,29.89,29.81,29.82,192400.0,22.3535,22.3835,22.3236,22.331,192400.0
2010-06-17 12:30:00,29.82,29.86,29.81,29.85,35800.0,22.331,22.361,22.3236,22.3535,35800.0
2010-06-17 12:40:00,29.84,29.85,29.77,29.8,80600.0,22.346,22.3535,22.2936,22.3161,80600.0
2010-06-17 12:50:00,29.81,29.86,29.8,29.85,74300.0,22.3236,22.361,22.3161,22.3535,74300.0
2010-06-17 13:00:00,29.84,29.85,29.8,29.83,119500.0,22.346,22.3535,22.3161,22.3385,119500.0
2010-06-17 13:10:00,29.83,29.88,29.81,29.86,156100.0,22.3385,22.376,22.3236,22.361,156100.0
2010-06-17 13:20:00,29.87,29.9,29.85,29.9,142800.0,22.3685,22.391,22.3535,22.391,142800.0
2010-06-17 13:30:00,29.9,29.9,29.86,29.9,89400.0,22.391,22.391,22.361,22.391,89400.0
2010-06-17 13:40:00,29.89,29.93,29.88,29.93,139300.0,22.3835,22.4134,22.376,22.4134,139300.0
2010-06-17 13:50:00,29.92,30.0,29.91,29.99,428100.0,22.4059,22.4658,22.3984,22.4584,428100.0
2010-06-17 14:00:00,30.0,30.04,29.99,30.0,395200.0,22.4658,22.4958,22.4584,22.4658,395200.0
2010-06-17 14:10:00,30.0,30.02,29.97,29.98,694900.0,22.4658,22.4808,22.4434,22.4509,694900.0
2010-06-17 14:20:00,29.99,30.01,29.93,29.94,159500.0,22.4584,22.4733,22.4134,22.4209,159500.0
2010-06-17 14:30:00,29.93,29.95,29.91,29.92,282300.0,22.4134,22.4284,22.3984,22.4059,282300.0
2010-06-17 14:40:00,29.92,29.92,29.81,29.82,191700.0,22.4059,22.4059,22.3236,22.331,191700.0
2010-06-17 14:50:00,29.83,29.87,29.81,29.86,135400.0,22.3385,22.3685,22.3236,22.361,135400.0
2010-06-17 15:00:00,29.85,29.85,29.77,29.8,457000.0,22.3535,22.3535,22.2936,22.3161,457000.0
2010-06-17 15:10:00,29.8,29.84,29.75,29.78,533400.0,22.3161,22.346,22.2786,22.3011,533400.0
2010-06-17 15:20:00,29.78,29.81,29.74,29.76,273600.0,22.3011,22.3236,22.2711,22.2861,273600.0
2010-06-17 15:30:00,29.77,29.91,29.77,29.89,326400.0,22.2936,22.3984,22.2936,22.3835,326400.0
2010-06-17 15:40:00,29.9,29.97,29.85,29.97,830500.0,22.391,22.4434,22.3535,22.4434,830500.0
2010-06-17 15:50:00,29.98,30.05,29.97,30.02,4512200.0,22.4509,22.5033,22.4434,22.4808,4512200.0
2010-06-18 09:30:00,29.96,30.02,29.92,30.02,561100.0,22.5459,22.591,22.5158,22.591,561100.0
2010-06-18 09:40:00,30.02,30.02,29.96,29.97,373300.0,22.591,22.591,22.5459,22.5534,373300.0
2010-06-18 09:50:00,29.97,29.97,29.8,29.8,1065300.0,22.5534,22.5534,22.4255,22.4255,1065300.0
2010-06-18 10:00:00,29.81,29.88,29.8,29.88,324900.0,22.433,22.4857,22.4255,22.4857,324900.0
2010-06-18 10:10:00,29.88,29.93,29.85,29.89,874800.0,22.4857,22.5233,22.4631,22.4932,874800.0
2010-06-18 10:20:00,29.88,29.96,29.86,29.95,713900.0,22.4857,22.5459,22.4706,22.5383,713900.0
2010-06-18 10:30:00,29.95,30.0,29.94,29.98,617100.0,22.5383,22.576,22.5308,22.5609,617100.0
2010-06-18 10:40:00,29.98,29.99,29.94,29.98,261900.0,22.5609,22.5684,22.5308,22.5609,261900.0
2010-06-18 10:50:00,29.98,30.05,29.98,30.03,202100.0,22.5609,22.6136,22.5609,22.5985,202100.0
2010-06-18 11:00:00,30.03,30.04,29.99,30.01,414400.0,22.5985,22.6061,22.5684,22.5835,414400.0
2010-06-18 11:10:00,30.02,30.03,29.95,29.97,75400.0,22.591,22.5985,22.5383,22.5534,75400.0
2010-06-18 11:20:00,29.96,29.96,29.91,29.93,123100.0,22.5459,22.5459,22.5082,22.5233,123100.0
2010-06-18 11:30:00,29.92,29.97,29.91,29.93,380900.0,22.5158,22.5534,22.5082,22.5233,380900.0
2010-06-18 11:40:00,29.94,29.94,29.89,29.93,193600.0,22.5308,22.5308,22.4932,22.5233,193600.0
2010-06-18 11:50:00,29.93,29.94,29.91,29.92,234900.0,22.5233,22.5308,22.5082,22.5158,234900.0
2010-06-18 12:00:00,29.93,29.98,29.93,29.97,587000.0,22.5233,22.5609,22.5233,22.5534,587000.0
2010-06-18 12:10:00,29.96,29.99,29.96,29.97,52200.0,22.5459,22.5684,22.5459,22.5534,52200.0
2010-06-18 12:20:00,29.98,29.98,29.88,29.88,112500.0,22.5609,22.5609,22.4857,22.4857,112500.0
2010-06-18 12:30:00,29.89,29.9,29.84,29.85,380900.0,22.4932,22.5007,22.4556,22.4631,380900.0
2010-06-18 12:40:00,29.85,29.92,29.84,29.88,109700.0,22.4631,22.5158,22.4556,22.4857,109700.0
2010-06-18 12:50:00,29.88,29.91,29.87,29.87,396600.0,22.4857,22.5082,22.4781,22.4781,396600.0
2010-06-18 13:00:00,29.87,29.91,29.84,29.89,736300.0,22.4781,22.5082,22.4556,22.4932,736300.0
2010-06-18 13:10:00,29.9,29.91,29.89,29.89,309900.0,22.5007,22.5082,22.4932,22.4932,309900.0
2010-06-18 13:20:00,29.89,29.92,29.89,29.9,160500.0,22.4932,22.5158,22.4932,22.5007,160500.0
2010-06-18 13:30:00,29.9,29.93,29.88,29.93,54100.0,22.5007,22.5233,22.4857,22.5233,54100.0
2010-06-18 13:40:00,29.93,29.94,29.87,29.89,312400.0,22.5233,22.5308,22.4781,22.4932,312400.0
2010-06-18 13:50:00,29.9,29.91,29.86,29.9,68900.0,22.5007,22.5082,22.4706,22.5007,68900.0
2010-06-18 14:00:00,29.89,29.91,29.88,29.9,59800.0,22.4932,22.5082,22.4857,22.5007,59800.0
2010-06-18 14:10:00,29.89,29.94,29.89,29.93,268700.0,22.4932,22.5308,22.4932,22.5233,268700.0
2010-06-18 14:20:00,29.93,29.97,29.92,29.97,136300.0,22.5233,22.5534,22.5158,22.5534,136300.0
2010-06-18 14:30:00,29.97,29.97,29.91,29.96,624400.0,22.5534,22.5534,22.5082,22.5459,624400.0
2010-06-18 14:40:00,29.97,29.98,29.94,29.96,190100.0,22.5534,22.5609,22.5308,22.5459,190100.0
2010-06-18 14:50:00,29.96,29.99,29.95,29.97,429600.0,22.5459,22.5684,22.5383,22.5534,429600.0
2010-06-18 15:00:00,29.97,29.97,29.91,29.92,1042200.0,22.5534,22.5534,22.5082,22.5158,1042200.0
2010-06-18 15:10:00,29.91,29.95,29.9,29.9,575700.0,22.5082,22.5383,22.5007,22.5007,575700.0
2010-06-18 15:20:00,29.9,29.97,29.9,29.95,881600.0,22.5007,22.5534,22.5007,22.5383,881600.0
2010-06-18 15:30:00,29.96,29.98,29.92,29.95,677100.0,22.5459,22.5609,22.5158,22.5383,677100.0
2010-06-18 15:40:00,29.95,30.0,29.94,29.99,458600.0,22.5383,22.576,22.5308,22.5684,458600.0
2010-06-18 15:50:00,29.98,30.01,29.97,29.99,1314700.0,22.5609,22.5835,22.5534,22.5684,1314700.0
2010-06-21 09:30:00,30.42,30.54,30.42,30.49,895900.0,22.892,22.9823,22.892,22.9447,895900.0
2010-06-21 09:40:00,30.49,30.51,30.39,30.46,922100.0,22.9447,22.9598,22.8695,22.9221,922100.0
2010-06-21 09:50:00,30.46,30.6,30.46,30.57,652200.0,22.9221,23.0275,22.9221,23.0049,652200.0
2010-06-21 10:00:00,30.58,30.6,30.54,30.56,249100.0,23.0124,23.0275,22.9823,22.9974,249100.0
2010-06-21 10:10:00,30.56,30.57,30.5,30.5,343400.0,22.9974,23.0049,22.9522,22.9522,343400.0
2010-06-21 10:20:00,30.5,30.55,30.49,30.49,529200.0,22.9522,22.9899,22.9447,22.9447,529200.0
2010-06-21 10:30:00,30.49,30.55,30.47,30.54,722900.0,22.9447,22.9899,22.9297,22.9823,722900.0
2010-06-21 10:40:00,30.54,30.56,30.52,30.53,316800.0,22.9823,22.9974,22.9673,22.9748,316800.0
2010-06-21 10:50:00,30.52,30.52,30.43,30.46,637500.0,22.9673,22.9673,22.8996,22.9221,637500.0
2010-06-21 11:00:00,30.46,30.5,30.42,30.49,382700.0,22.9221,22.9522,22.892,22.9447,382700.0
2010-06-21 11:10:00,30.49,30.52,30.48,30.51,280800.0,22.9447,22.9673,22.9372,22.9598,280800.0
2010-06-21 11:20:00,30.51,30.52,30.47,30.51,317000.0,22.9598,22.9673,22.9297,22.9598,317000.0
2010-06-21 11:30:00,30.51,30.54,30.5,30.51,147400.0,22.9598,22.9823,22.9522,22.9598,147400.0
2010-06-21 11:40:00,30.51,30.52,30.42,30.42,231500.0,22.9598,22.9673,22.892,22.892,231500.0
2010-06-21 11:50:00,30.42,30.45,30.41,30.44,351300.0,22.892,22.9146,22.8845,22.9071,351300.0
2010-06-21 12:00:00,30.44,30.45,30.37,30.39,240400.0,22.9071,22.9146,22.8544,22.8695,240400.0
2010-06-21 12:10:00,30.39,30.4,30.37,30.37,226200.0,22.8695,22.877,22.8544,22.8544,226200.0
2010-06-21 12:20:00,30.36,30.37,30.32,30.32,403100.0,22.8469,22.8544,22.8168,22.8168,403100.0
2010-06-21 12:30:00,30.32,30.34,30.29,30.33,293000.0,22.8168,22.8318,22.7942,22.8243,293000.0
2010-06-21 12:40:00,30.33,30.35,30.3,30.33,188800.0,22.8243,22.8394,22.8017,22.8243,188800.0
2010-06-21 12:50:00,30.34,30.35,30.3,30.35,493800.0,22.8318,22.8394,22.8017,22.8394,493800.0
2010-06-21 13:00:00,30.34,30.36,30.32,30.35,238200.0,22.8318,22.8469,22.8168,22.8394,238200.0
2010-06-21 13:10:00,30.35,30.4,30.35,30.37,327900.0,22.8394,22.877,22.8394,22.8544,327900.0
2010-06-21 13:20:00,30.37,30.38,30.34,30.36,188600.0,22.8544,22.8619,22.8318,22.8469,188600.0
2010-06-21 13:30:00,30.37,30.37,30.28,30.29,119900.0,22.8544,22.8544,22.7867,22.7942,119900.0
2010-06-21 13:40:00,30.28,30.31,30.25,30.29,452600.0,22.7867,22.8093,22.7641,22.7942,452600.0
2010-06-21 13:50:00,30.28,30.35,30.28,30.3,63600.0,22.7867,22.8394,22.7867,22.8017,63600.0
2010-06-21 14:00:00,30.3,30.33,30.28,30.33,198200.0,22.8017,22.8243,22.7867,22.8243,198200.0
2010-06-21 14:10:00,30.32,30.43,30.32,30.39,257800.0,22.8168,22.8996,22.8168,22.8695,257800.0
2010-06-21 14:20:00,30.4,30.42,30.35,30.35,183400.0,22.877,22.892,22.8394,22.8394,183400.0
2010-06-21 14:30:00,30.36,30.39,30.35,30.37,253000.0,22.8469,22.8695,22.8394,22.8544,253000.0
2010-06-21 14:40:00,30.37,30.37,30.3,30.3,193900.0,22.8544,22.8544,22.8017,22.8017,193900.0
2010-06-21 14:50:00,30.3,30.31,30.24,30.25,350500.0,22.8017,22.8093,22.7566,22.7641,350500.0
2010-06-21 15:00:00,30.25,30.29,30.16,30.18,421000.0,22.7641,22.7942,22.6964,22.7114,421000.0
2010-06-21 15:10:00,30.17,30.17,29.99,29.99,856900.0,22.7039,22.7039,22.5684,22.5684,856900.0
2010-06-21 15:20:00,29.99,30.06,29.98,30.01,1033200.0,22.5684,22.6211,22.5609,22.5835,1033200.0
2010-06-21 15:30:00,30.01,30.06,29.97,30.03,972000.0,22.5835,22.6211,22.5534,22.5985,972000.0
2010-06-21 15:40:00,30.03,30.03,29.9,29.99,796000.0,22.5985,22.5985,22.5007,22.5684,796000.0
2010-06-21 15:50:00,29.99,30.09,29.99,30.06,1142600.0,22.5684,22.6437,22.5684,22.6211,1142600.0
2010-06-22 09:30:00,30.02,30.13,30.02,30.09,648200.0,22.591,22.6738,22.591,22.6437,648200.0
2010-06-22 09:40:00,30.08,30.2,30.08,30.17,234800.0,22.6362,22.7265,22.6362,22.7039,234800.0
2010-06-22 09:50:00,30.17,30.18,30.07,30.08,331300.0,22.7039,22.7114,22.6286,22.6362,331300.0
2010-06-22 10:00:00,30.06,30.09,29.94,30.0,430600.0,22.6211,22.6437,22.5308,22.576,430600.0
2010-06-22 10:10:00,30.0,30.05,29.9,29.92,311000.0,22.576,22.6136,22.5007,22.5158,311000.0
2010-06-22 10:20:00,29.92,29.92,29.85,29.91,621700.0,22.5158,22.5158,22.4631,22.5082,621700.0
2010-06-22 10:30:00,29.91,29.91,29.82,29.85,898500.0,22.5082,22.5082,22.4405,22.4631,898500.0
2010-06-22 10:40:00,29.85,29.9,29.84,29.88,565100.0,22.4631,22.5007,22.4556,22.4857,565100.0
2010-06-22 10:50:00,29.87,29.94,29.86,29.91,575600.0,22.4781,22.5308,22.4706,22.5082,575600.0
2010-06-22 11:00:00,29.91,29.91,29.8,29.83,441200.0,22.5082,22.5082,22.4255,22.448,441200.0
2010-06-22 11:10:00,29.84,29.88,29.81,29.86,318700.0,22.4556,22.4857,22.433,22.4706,318700.0
2010-06-22 11:20:00,29.86,29.88,29.82,29.87,208600.0,22.4706,22.4857,22.4405,22.4781,208600.0
2010-06-22 11:30:00,29.88,29.98,29.86,29.96,135600.0,22.4857,22.5609,22.4706,22.5459,135600.0
2010-06-22 11:40:00,29.96,29.98,29.93,29.98,83300.0,22.5459,22.5609,22.5233,22.5609,83300.0
2010-06-22 11:50:00,29.97,30.01,29.9,29.91,65400.0,22.5534,22.5835,22.5007,22.5082,65400.0
2010-06-22 12:00:00,29.91,29.93,29.88,29.9,86200.0,22.5082,22.5233,22.4857,22.5007,86200.0
2010-06-22 12:10:00,29.91,29.93,29.89,29.93,152300.0,22.5082,22.5233,22.4932,22.5233,152300.0
2010-06-22 12:20:00,29.93,29.94,29.88,29.88,58800.0,22.5233,22.5308,22.4857,22.4857,58800.0
2010-06-22 12:30:00,29.88,29.88,29.82,29.83,78400.0,22.4857,22.4857,22.4405,22.448,78400.0
2010-06-22 12:40:00,29.83,29.86,29.81,29.86,44900.0,22.448,22.4706,22.433,22.4706,44900.0
2010-06-22 12:50:00,29.86,29.89,29.84,29.88,40500.0,22.4706,22.4932,22.4556,22.4857,40500.0
2010-06-22 13:00:00,29.88,29.91,29.83,29.91,420100.0,22.4857,22.5082,22.448,22.5082,420100.0
2010-06-22 13:10:00,29.9,29.91,29.86,29.86,125200.0,22.5007,22.5082,22.4706,22.4706,125200.0
2010-06-22 13:20:00,29.86,29.86,29.76,29.79,1384900.0,22.4706,22.4706,22.3954,22.4179,1384900.0
2010-06-22 13:30:00,29.79,29.79,29.75,29.78,606800.0,22.4179,22.4179,22.3878,22.4104,606800.0
2010-06-22 13:40:00,29.77,29.86,29.76,29.84,243400.0,22.4029,22.4706,22.3954,22.4556,243400.0
2010-06-22 13:50:00,29.84,29.85,29.74,29.76,468400.0,22.4556,22.4631,22.3803,22.3954,468400.0
2010-06-22 14:00:00,29.76,29.76,29.68,29.69,413500.0,22.3954,22.3954,22.3352,22.3427,413500.0
2010-06-22 14:10:00,29.68,29.76,29.67,29.72,157000.0,22.3352,22.3954,22.3276,22.3653,157000.0
2010-06-22 14:20:00,29.72,29.74,29.64,29.68,309900.0,22.3653,22.3803,22.3051,22.3352,309900.0
2010-06-22 14:30:00,29.68,29.72,29.64,29.66,277400.0,22.3352,22.3653,22.3051,22.3201,277400.0
2010-06-22 14:40:00,29.65,29.65,29.47,29.48,757300.0,22.3126,22.3126,22.1771,22.1847,757300.0
2010-06-22 14:50:00,29.47,29.52,29.4,29.45,544700.0,22.1771,22.2148,22.1245,22.1621,544700.0
2010-06-22 15:00:00,29.46,29.49,29.42,29.42,935300.0,22.1696,22.1922,22.1395,22.1395,935300.0
2010-06-22 15:10:00,29.42,29.51,29.39,29.49,537200.0,22.1395,22.2072,22.1169,22.1922,537200.0
2010-06-22 15:20:00,29.49,29.49,29.37,29.39,408000.0,22.1922,22.1922,22.1019,22.1169,408000.0
2010-06-22 15:30:00,29.38,29.39,29.27,29.38,612100.0,22.1094,22.1169,22.0266,22.1094,612100.0
2010-06-22 15:40:00,29.39,29.39,29.31,29.35,460800.0,22.1169,22.1169,22.0567,22.0868,460800.0
2010-06-22 15:50:00,29.35,29.36,29.27,29.32,2019900.0,22.0868,22.0944,22.0266,22.0643,2019900.0
2010-06-23 09:30:00,29.28,29.39,29.22,29.25,913800.0,22.0341,22.1169,21.989,22.0116,913800.0
2010-06-23 09:40:00,29.24,29.28,29.18,29.25,590500.0,22.004,22.0341,21.9589,22.0116,590500.0
2010-06-23 09:50:00,29.25,29.33,29.23,29.32,475200.0,22.0116,22.0718,21.9965,22.0643,475200.0
2010-06-23 10:00:00,29.3,29.31,28.95,29.0,1894400.0,22.0492,22.0567,21.7858,21.8234,1894400.0
2010-06-23 10:10:00,28.99,29.04,28.96,29.03,736100.0,21.8159,21.8535,21.7933,21.846,736100.0
2010-06-23 10:20:00,29.03,29.03,28.94,28.94,348800.0,21.846,21.846,21.7783,21.7783,348800.0
2010-06-23 10:30:00,28.96,29.08,28.95,29.06,462600.0,21.7933,21.8836,21.7858,21.8686,462600.0
2010-06-23 10:40:00,29.06,29.12,29.02,29.12,283300.0,21.8686,21.9137,21.8385,21.9137,283300.0
2010-06-23 10:50:00,29.11,29.19,29.11,29.14,658000.0,21.9062,21.9664,21.9062,21.9288,658000.0
2010-06-23 11:00:00,29.14,29.15,29.1,29.13,917400.0,21.9288,21.9363,21.8987,21.9213,917400.0
2010-06-23 11:10:00,29.13,29.14,29.07,29.1,241000.0,21.9213,21.9288,21.8761,21.8987,241000.0
2010-06-23 11:20:00,29.1,29.16,29.1,29.14,192300.0,21.8987,21.9438,21.8987,21.9288,192300.0
2010-06-23 11:30:00,29.14,29.15,29.08,29.1,162800.0,21.9288,21.9363,21.8836,21.8987,162800.0
2010-06-23 11:40:00,29.1,29.15,29.09,29.11,327900.0,21.8987,21.9363,21.8912,21.9062,327900.0
2010-06-23 11:50:00,29.1,29.12,29.07,29.1,170800.0,21.8987,21.9137,21.8761,21.8987,170800.0
2010-06-23 12:00:00,29.1,29.16,29.09,29.15,85400.0,21.8987,21.9438,21.8912,21.9363,85400.0
2010-06-23 12:10:00,29.15,29.15,29.09,29.13,41100.0,21.9363,21.9363,21.8912,21.9213,41100.0
2010-06-23 12:20:00,29.13,29.15,29.11,29.13,58200.0,21.9213,21.9363,21.9062,21.9213,58200.0
2010-06-23 12:30:00,29.13,29.17,29.12,29.15,377200.0,21.9213,21.9514,21.9137,21.9363,377200.0
2010-06-23 12:40:00,29.14,29.21,29.14,29.21,608600.0,21.9288,21.9815,21.9288,21.9815,608600.0
2010-06-23 12:50:00,29.21,29.24,29.19,29.23,519800.0,21.9815,22.004,21.9664,21.9965,519800.0
2010-06-23 13:00:00,29.24,29.27,29.2,29.26,304900.0,22.004,22.0266,21.9739,22.0191,304900.0
2010-06-23 13:10:00,29.26,29.28,29.2,29.23,423600.0,22.0191,22.0341,21.9739,21.9965,423600.0
2010-06-23 13:20:00,29.22,29.25,29.2,29.25,87600.0,21.989,22.0116,21.9739,22.0116,87600.0
2010-06-23 13:30:00,29.25,29.29,29.25,29.28,597400.0,22.0116,22.0417,22.0116,22.0341,597400.0
2010-06-23 13:40:00,29.29,29.29,29.23,29.25,88500.0,22.0417,22.0417,21.9965,22.0116,88500.0
2010-06-23 13:50:00,29.26,29.32,29.26,29.3,673100.0,22.0191,22.0643,22.0191,22.0492,673100.0
2010-06-23 14:00:00,29.29,29.32,29.28,29.3,217500.0,22.0417,22.0643,22.0341,22.0492,217500.0
2010-06-23 14:10:00,29.31,29.32,29.22,29.29,429800.0,22.0567,22.0643,21.989,22.0417,429800.0
2010-06-23 14:20:00,29.28,29.31,29.16,29.31,765100.0,22.0341,22.0567,21.9438,22.0567,765100.0
2010-06-23 14:30:00,29.31,29.5,29.31,29.37,612300.0,22.0567,22.1997,22.0567,22.1019,612300.0
2010-06-23 14:40:00,29.39,29.39,29.25,29.27,399600.0,22.1169,22.1169,22.0116,22.0266,399600.0
2010-06-23 14:50:00,29.25,29.33,29.21,29.26,453300.0,22.0116,22.0718,21.9815,22.0191,453300.0
2010-06-23 15:00:00,29.27,29.33,29.14,29.18,1325400.0,22.0266,22.0718,21.9288,21.9589,1325400.0
2010-06-23 15:10:00,29.18,29.28,29.18,29.23,568900.0,21.9589,22.0341,21.9589,21.9965,568900.0
2010-06-23 15:20:00,29.22,29.34,29.2,29.31,498900.0,21.989,22.0793,21.9739,22.0567,498900.0
2010-06-23 15:30:00,29.31,29.31,29.21,29.3,308900.0,22.0567,22.0567,21.9815,22.0492,308900.0
2010-06-23 15:40:00,29.29,29.36,29.25,29.32,637300.0,22.0417,22.0944,22.0116,22.0643,637300.0
2010-06-23 15:50:00,29.31,29.33,29.2,29.24,646000.0,22.0567,22.0718,21.9739,22.004,646000.0
2010-06-24 09:30:00,29.14,29.17,29.04,29.09,270900.0,21.9288,21.9514,21.8535,21.8912,270900.0
2010-06-24 09:40:00,29.08,29.1,29.03,29.05,389200.0,21.8836,21.8987,21.846,21.8611,389200.0
2010-06-24 09:50:00,29.05,29.06,28.85,28.88,474700.0,21.8611,21.8686,21.7106,21.7331,474700.0
2010-06-24 10:00:00,28.89,29.01,28.86,28.99,527900.0,21.7407,21.831,21.7181,21.8159,527900.0
2010-06-24 10:10:00,28.98,29.09,28.96,29.09,394500.0,21.8084,21.8912,21.7933,21.8912,394500.0
2010-06-24 10:20:00,29.1,29.23,29.1,29.17,723100.0,21.8987,21.9965,21.8987,21.9514,723100.0
2010-06-24 10:30:00,29.17,29.17,29.04,29.1,487000.0,21.9514,21.9514,21.8535,21.8987,487000.0
2010-06-24 10:40:00,29.09,29.09,28.89,28.98,394300.0,21.8912,21.8912,21.7407,21.8084,394300.0
2010-06-24 10:50:00,28.98,28.98,28.83,28.9,424600.0,21.8084,21.8084,21.6955,21.7482,424600.0
2010-06-24 11:00:00,28.89,28.89,28.74,28.8,368400.0,21.7407,21.7407,21.6278,21.6729,368400.0
2010-06-24 11:10:00,28.81,28.87,28.79,28.83,247100.0,21.6805,21.7256,21.6654,21.6955,247100.0
2010-06-24 11:20:00,28.84,28.9,28.81,28.85,274300.0,21.703,21.7482,21.6805,21.7106,274300.0
2010-06-24 11:30:00,28.84,28.89,28.82,28.88,232100.0,21.703,21.7407,21.688,21.7331,232100.0
2010-06-24 11:40:00,28.88,28.95,28.87,28.95,484400.0,21.7331,21.7858,21.7256,21.7858,484400.0
2010-06-24 11:50:00,28.94,28.95,28.88,28.9,157000.0,21.7783,21.7858,21.7331,21.7482,157000.0
2010-06-24 12:00:00,28.91,29.0,28.91,28.96,171100.0,21.7557,21.8234,21.7557,21.7933,171100.0
2010-06-24 12:10:00,28.96,28.97,28.91,28.92,131700.0,21.7933,21.8009,21.7557,21.7632,131700.0
2010-06-24 12:20:00,28.92,28.97,28.89,28.91,98500.0,21.7632,21.8009,21.7407,21.7557,98500.0
2010-06-24 12:30:00,28.9,28.91,28.84,28.86,78500.0,21.7482,21.7557,21.703,21.7181,78500.0
2010-06-24 12:40:00,28.86,28.89,28.82,28.85,284100.0,21.7181,21.7407,21.688,21.7106,284100.0
2010-06-24 12:50:00,28.86,28.95,28.85,28.94,153100.0,21.7181,21.7858,21.7106,21.7783,153100.0
2010-06-24 13:00:00,28.94,28.98,28.9,28.96,147400.0,21.7783,21.8084,21.7482,21.7933,147400.0
2010-06-24 13:10:00,28.97,29.06,28.97,29.05,129300.0,21.8009,21.8686,21.8009,21.8611,129300.0
2010-06-24 13:20:00,29.06,29.06,28.99,29.0,135600.0,21.8686,21.8686,21.8159,21.8234,135600.0
2010-06-24 13:30:00,29.0,29.11,28.98,29.06,123700.0,21.8234,21.9062,21.8084,21.8686,123700.0
2010-06-24 13:40:00,29.07,29.09,29.03,29.08,162500.0,21.8761,21.8912,21.846,21.8836,162500.0
2010-06-24 13:50:00,29.07,29.18,29.07,29.16,430000.0,21.8761,21.9589,21.8761,21.9438,430000.0
2010-06-24 14:00:00,29.15,29.16,29.09,29.11,177200.0,21.9363,21.9438,21.8912,21.9062,177200.0
2010-06-24 14:10:00,29.11,29.11,29.04,29.05,200700.0,21.9062,21.9062,21.8535,21.8611,200700.0
2010-06-24 14:20:00,29.05,29.07,29.02,29.05,67900.0,21.8611,21.8761,21.8385,21.8611,67900.0
2010-06-24 14:30:00,29.04,29.04,28.92,28.93,393100.0,21.8535,21.8535,21.7632,21.7708,393100.0
2010-06-24 14:40:00,28.93,28.94,28.84,28.86,255600.0,21.7708,21.7783,21.703,21.7181,255600.0
2010-06-24 14:50:00,28.87,28.88,28.79,28.82,769300.0,21.7256,21.7331,21.6654,21.688,769300.0
2010-06-24 15:00:00,28.82,28.87,28.78,28.78,216300.0,21.688,21.7256,21.6579,21.6579,216300.0
2010-06-24 15:10:00,28.79,28.8,28.63,28.67,1289800.0,21.6654,21.6729,21.545,21.5751,1289800.0
2010-06-24 15:20:00,28.67,28.79,28.65,28.75,1996500.0,21.5751,21.6654,21.5601,21.6353,1996500.0
2010-06-24 15:30:00,28.74,28.77,28.68,28.75,665700.0,21.6278,21.6504,21.5826,21.6353,665700.0
2010-06-24 15:40:00,28.75,28.79,28.71,28.78,1027200.0,21.6353,21.6654,21.6052,21.6579,1027200.0
2010-06-24 15:50:00,28.78,28.79,28.65,28.71,1773500.0,21.6579,21.6654,21.5601,21.6052,1773500.0
2010-06-25 09:30:00,28.76,28.81,28.65,28.73,329700.0,21.6428,21.6805,21.5601,21.6203,329700.0
2010-06-25 09:40:00,28.72,28.77,28.63,28.69,366900.0,21.6127,21.6504,21.545,21.5902,366900.0
2010-06-25 09:50:00,28.69,28.79,28.6,28.76,557800.0,21.5902,21.6654,21.5224,21.6428,557800.0
2010-06-25 10:00:00,28.76,28.85,28.75,28.81,488400.0,21.6428,21.7106,21.6353,21.6805,488400.0
2010-06-25 10:10:00,28.81,28.85,28.73,28.74,289300.0,21.6805,21.7106,21.6203,21.6278,289300.0
2010-06-25 10:20:00,28.73,28.75,28.62,28.69,559200.0,21.6203,21.6353,21.5375,21.5902,559200.0
2010-06-25 10:30:00,28.7,28.71,28.6,28.62,280500.0,21.5977,21.6052,21.5224,21.5375,280500.0
2010-06-25 10:40:00,28.62,28.71,28.62,28.67,274100.0,21.5375,21.6052,21.5375,21.5751,274100.0
2010-06-25 10:50:00,28.66,28.68,28.49,28.51,318800.0,21.5676,21.5826,21.4396,21.4547,318800.0
2010-06-25 11:00:00,28.52,28.64,28.52,28.63,200900.0,21.4622,21.5525,21.4622,21.545,200900.0
2010-06-25 11:10:00,28.62,28.63,28.57,28.6,125100.0,21.5375,21.545,21.4999,21.5224,125100.0
2010-06-25 11:20:00,28.6,28.68,28.54,28.66,355300.0,21.5224,21.5826,21.4773,21.5676,355300.0
2010-06-25 11:30:00,28.66,28.71,28.62,28.62,217500.0,21.5676,21.6052,21.5375,21.5375,217500.0
2010-06-25 11:40:00,28.62,28.68,28.57,28.68,102600.0,21.5375,21.5826,21.4999,21.5826,102600.0
2010-06-25 11:50:00,28.69,28.72,28.67,28.67,236300.0,21.5902,21.6127,21.5751,21.5751,236300.0
2010-06-25 12:00:00,28.67,28.7,28.62,28.7,237300.0,21.5751,21.5977,21.5375,21.5977,237300.0
2010-06-25 12:10:00,28.7,28.7,28.63,28.69,246600.0,21.5977,21.5977,21.545,21.5902,246600.0
2010-06-25 12:20:00,28.69,28.76,28.68,28.74,243500.0,21.5902,21.6428,21.5826,21.6278,243500.0
2010-06-25 12:30:00,28.74,28.82,28.73,28.77,1010600.0,21.6278,21.688,21.6203,21.6504,1010600.0
2010-06-25 12:40:00,28.77,28.81,28.77,28.8,155100.0,21.6504,21.6805,21.6504,21.6729,155100.0
2010-06-25 12:50:00,28.8,28.8,28.7,28.74,159800.0,21.6729,21.6729,21.5977,21.6278,159800.0
2010-06-25 13:00:00,28.75,28.87,28.72,28.87,169800.0,21.6353,21.7256,21.6127,21.7256,169800.0
2010-06-25 13:10:00,28.87,28.87,28.79,28.84,485300.0,21.7256,21.7256,21.6654,21.703,485300.0
2010-06-25 13:20:00,28.84,28.92,28.83,28.92,167800.0,21.703,21.7632,21.6955,21.7632,167800.0
2010-06-25 13:30:00,28.92,28.98,28.9,28.9,272000.0,21.7632,21.8084,21.7482,21.7482,272000.0
2010-06-25 13:40:00,28.91,28.93,28.87,28.88,572500.0,21.7557,21.7708,21.7256,21.7331,572500.0
2010-06-25 13:50:00,28.88,28.93,28.85,28.93,160900.0,21.7331,21.7708,21.7106,21.7708,160900.0
2010-06-25 14:00:00,28.92,28.93,28.83,28.87,623600.0,21.7632,21.7708,21.6955,21.7256,623600.0
2010-06-25 14:10:00,28.87,28.97,28.86,28.95,128000.0,21.7256,21.8009,21.7181,21.7858,128000.0
2010-06-25 14:20:00,28.95,28.96,28.88,28.92,170600.0,21.7858,21.7933,21.7331,21.7632,170600.0
2010-06-25 14:30:00,28.92,28.92,28.84,28.91,218800.0,21.7632,21.7632,21.703,21.7557,218800.0
2010-06-25 14:40:00,28.91,28.96,28.87,28.9,126100.0,21.7557,21.7933,21.7256,21.7482,126100.0
2010-06-25 14:50:00,28.9,28.95,28.87,28.9,98300.0,21.7482,21.7858,21.7256,21.7482,98300.0
2010-06-25 15:00:00,28.9,28.9,28.82,28.88,384100.0,21.7482,21.7482,21.688,21.7331,384100.0
2010-06-25 15:10:00,28.87,28.9,28.76,28.79,374800.0,21.7256,21.7482,21.6428,21.6654,374800.0
2010-06-25 15:20:00,28.8,28.85,28.77,28.83,258100.0,21.6729,21.7106,21.6504,21.6955,258100.0
2010-06-25 15:30:00,28.83,28.96,28.81,28.95,442200.0,21.6955,21.7933,21.6805,21.7858,442200.0
2010-06-25 15:40:00,28.94,28.96,28.81,28.85,786500.0,21.7783,21.7933,21.6805,21.7106,786500.0
2010-06-25 15:50:00,28.86,28.94,28.75,28.92,2243900.0,21.7181,21.7783,21.6353,21.7632,2243900.0
2010-06-28 09:30:00,28.9,29.03,28.86,28.92,199600.0,21.7482,21.846,21.7181,21.7632,199600.0
2010-06-28 09:40:00,28.92,28.93,28.75,28.79,236900.0,21.7632,21.7708,21.6353,21.6654,236900.0
2010-06-28 09:50:00,28.79,28.82,28.69,28.74,226300.0,21.6654,21.688,21.5902,21.6278,226300.0
2010-06-28 10:00:00,28.73,28.78,28.64,28.68,521300.0,21.6203,21.6579,21.5525,21.5826,521300.0
2010-06-28 10:10:00,28.69,28.75,28.68,28.73,131700.0,21.5902,21.6353,21.5826,21.6203,131700.0
2010-06-28 10:20:00,28.73,28.83,28.73,28.81,358800.0,21.6203,21.6955,21.6203,21.6805,358800.0
2010-06-28 10:30:00,28.82,28.84,28.75,28.78,305600.0,21.688,21.703,21.6353,21.6579,305600.0
2010-06-28 10:40:00,28.78,28.92,28.77,28.89,194100.0,21.6579,21.7632,21.6504,21.7407,194100.0
2010-06-28 10:50:00,28.89,28.97,28.88,28.96,304100.0,21.7407,21.8009,21.7331,21.7933,304100.0
2010-06-28 11:00:00,28.97,29.05,28.97,29.03,271700.0,21.8009,21.8611,21.8009,21.846,271700.0
2010-06-28 11:10:00,29.04,29.04,28.96,28.96,422800.0,21.8535,21.8535,21.7933,21.7933,422800.0
2010-06-28 11:20:00,28.96,29.05,28.95,29.04,184000.0,21.7933,21.8611,21.7858,21.8535,184000.0
2010-06-28 11:30:00,29.04,29.07,29.02,29.05,227900.0,21.8535,21.8761,21.8385,21.8611,227900.0
2010-06-28 11:40:00,29.05,29.1,29.03,29.05,366200.0,21.8611,21.8987,21.846,21.8611,366200.0
2010-06-28 11:50:00,29.05,29.05,28.96,28.96,239100.0,21.8611,21.8611,21.7933,21.7933,239100.0
2010-06-28 12:00:00,28.96,28.97,28.9,28.93,146500.0,21.7933,21.8009,21.7482,21.7708,146500.0
2010-06-28 12:10:00,28.92,28.93,28.85,28.89,209000.0,21.7632,21.7708,21.7106,21.7407,209000.0
2010-06-28 12:20:00,28.89,28.94,28.86,28.93,171500.0,21.7407,21.7783,21.7181,21.7708,171500.0
2010-06-28 12:30:00,28.93,28.95,28.84,28.84,311200.0,21.7708,21.7858,21.703,21.703,311200.0
2010-06-28 12:40:00,28.85,28.9,28.82,28.9,588000.0,21.7106,21.7482,21.688,21.7482,588000.0
2010-06-28 12:50:00,28.89,28.91,28.86,28.91,114900.0,21.7407,21.7557,21.7181,21.7557,114900.0
2010-06-28 13:00:00,28.91,28.91,28.8,28.83,199200.0,21.7557,21.7557,21.6729,21.6955,199200.0
2010-06-28 13:10:00,28.82,28.82,28.75,28.76,210800.0,21.688,21.688,21.6353,21.6428,210800.0
2010-06-28 13:20:00,28.76,28.83,28.76,28.81,301100.0,21.6428,21.6955,21.6428,21.6805,301100.0
2010-06-28 13:30:00,28.81,28.81,28.74,28.78,283600.0,21.6805,21.6805,21.6278,21.6579,283600.0
2010-06-28 13:40:00,28.78,28.83,28.75,28.83,310300.0,21.6579,21.6955,21.6353,21.6955,310300.0
2010-06-28 13:50:00,28.83,28.88,28.82,28.86,165300.0,21.6955,21.7331,21.688,21.7181,165300.0
2010-06-28 14:00:00,28.85,28.87,28.83,28.86,132500.0,21.7106,21.7256,21.6955,21.7181,132500.0
2010-06-28 14:10:00,28.86,28.9,28.86,28.86,115900.0,21.7181,21.7482,21.7181,21.7181,115900.0
2010-06-28 14:20:00,28.86,28.88,28.82,28.82,94900.0,21.7181,21.7331,21.688,21.688,94900.0
2010-06-28 14:30:00,28.81,28.88,28.8,28.87,360900.0,21.6805,21.7331,21.6729,21.7256,360900.0
2010-06-28 14:40:00,28.86,28.93,28.86,28.92,207300.0,21.7181,21.7708,21.7181,21.7632,207300.0
2010-06-28 14:50:00,28.93,28.94,28.88,28.93,108300.0,21.7708,21.7783,21.7331,21.7708,108300.0
2010-06-28 15:00:00,28.93,28.95,28.9,28.9,337300.0,21.7708,21.7858,21.7482,21.7482,337300.0
2010-06-28 15:10:00,28.9,28.92,28.85,28.9,203500.0,21.7482,21.7632,21.7106,21.7482,203500.0
2010-06-28 15:20:00,28.89,28.89,28.77,28.79,391300.0,21.7407,21.7407,21.6504,21.6654,391300.0
2010-06-28 15:30:00,28.78,28.85,28.76,28.83,439600.0,21.6579,21.7106,21.6428,21.6955,439600.0
2010-06-28 15:40:00,28.83,28.9,28.82,28.84,492800.0,21.6955,21.7482,21.688,21.703,492800.0
2010-06-28 15:50:00,28.84,28.84,28.71,28.73,1073300.0,21.703,21.703,21.6052,21.6203,1073300.0
2010-06-29 09:30:00,28.32,28.33,28.09,28.11,1475500.0,21.3117,21.3192,21.1386,21.1537,1475500.0
2010-06-29 09:40:00,28.11,28.11,27.93,27.98,1106800.0,21.1537,21.1537,21.0182,21.0559,1106800.0
2010-06-29 09:50:00,27.98,27.98,27.9,27.93,1229000.0,21.0559,21.0559,20.9957,21.0182,1229000.0
2010-06-29 10:00:00,27.93,27.93,27.71,27.8,1264800.0,21.0182,21.0182,20.8527,20.9204,1264800.0
2010-06-29 10:10:00,27.81,27.85,27.72,27.78,535700.0,20.9279,20.958,20.8602,20.9054,535700.0
2010-06-29 10:20:00,27.79,27.79,27.58,27.58,960500.0,20.9129,20.9129,20.7548,20.7548,960500.0
2010-06-29 10:30:00,27.59,27.68,27.58,27.64,1213300.0,20.7624,20.8301,20.7548,20.8,1213300.0
2010-06-29 10:40:00,27.65,27.69,27.62,27.68,470900.0,20.8075,20.8376,20.7849,20.8301,470900.0
2010-06-29 10:50:00,27.68,27.78,27.66,27.78,879100.0,20.8301,20.9054,20.815,20.9054,879100.0
2010-06-29 11:00:00,27.78,27.78,27.67,27.74,280700.0,20.9054,20.9054,20.8226,20.8752,280700.0
2010-06-29 11:10:00,27.74,27.81,27.71,27.72,576600.0,20.8752,20.9279,20.8527,20.8602,576600.0
2010-06-29 11:20:00,27.73,27.76,27.66,27.68,464900.0,20.8677,20.8903,20.815,20.8301,464900.0
2010-06-29 11:30:00,27.68,27.7,27.64,27.66,366800.0,20.8301,20.8451,20.8,20.815,366800.0
2010-06-29 11:40:00,27.67,27.69,27.62,27.67,345600.0,20.8226,20.8376,20.7849,20.8226,345600.0
2010-06-29 11:50:00,27.67,27.71,27.64,27.67,193600.0,20.8226,20.8527,20.8,20.8226,193600.0
2010-06-29 12:00:00,27.67,27.68,27.59,27.66,338000.0,20.8226,20.8301,20.7624,20.815,338000.0
2010-06-29 12:10:00,27.66,27.71,27.6,27.67,324600.0,20.815,20.8527,20.7699,20.8226,324600.0
2010-06-29 12:20:00,27.68,27.76,27.67,27.7,348700.0,20.8301,20.8903,20.8226,20.8451,348700.0
2010-06-29 12:30:00,27.71,27.71,27.65,27.66,132400.0,20.8527,20.8527,20.8075,20.815,132400.0
2010-06-29 12:40:00,27.67,27.73,27.66,27.73,280500.0,20.8226,20.8677,20.815,20.8677,280500.0
2010-06-29 12:50:00,27.73,27.73,27.66,27.68,276700.0,20.8677,20.8677,20.815,20.8301,276700.0
2010-06-29 13:00:00,27.68,27.7,27.63,27.68,291300.0,20.8301,20.8451,20.7925,20.8301,291300.0
2010-06-29 13:10:00,27.69,27.69,27.62,27.62,298100.0,20.8376,20.8376,20.7849,20.7849,298100.0
2010-06-29 13:20:00,27.63,27.66,27.57,27.61,423200.0,20.7925,20.815,20.7473,20.7774,423200.0
2010-06-29 13:30:00,27.61,27.61,27.51,27.55,478700.0,20.7774,20.7774,20.7022,20.7323,478700.0
2010-06-29 13:40:00,27.54,27.63,27.53,27.61,323900.0,20.7247,20.7925,20.7172,20.7774,323900.0
2010-06-29 13:50:00,27.61,27.69,27.59,27.68,291400.0,20.7774,20.8376,20.7624,20.8301,291400.0
2010-06-29 14:00:00,27.68,27.76,27.65,27.73,244300.0,20.8301,20.8903,20.8075,20.8677,244300.0
2010-06-29 14:10:00,27.74,27.79,27.72,27.74,1024300.0,20.8752,20.9129,20.8602,20.8752,1024300.0
2010-06-29 14:20:00,27.74,27.78,27.7,27.75,250800.0,20.8752,20.9054,20.8451,20.8828,250800.0
2010-06-29 14:30:00,27.74,27.74,27.65,27.68,550100.0,20.8752,20.8752,20.8075,20.8301,550100.0
2010-06-29 14:40:00,27.68,27.69,27.64,27.66,260500.0,20.8301,20.8376,20.8,20.815,260500.0
2010-06-29 14:50:00,27.65,27.73,27.61,27.63,1216900.0,20.8075,20.8677,20.7774,20.7925,1216900.0
2010-06-29 15:00:00,27.63,27.7,27.6,27.63,739400.0,20.7925,20.8451,20.7699,20.7925,739400.0
2010-06-29 15:10:00,27.62,27.67,27.57,27.57,748100.0,20.7849,20.8226,20.7473,20.7473,748100.0
2010-06-29 15:20:00,27.58,27.59,27.45,27.49,1843600.0,20.7548,20.7624,20.657,20.6871,1843600.0
2010-06-29 15:30:00,27.49,27.59,27.43,27.55,1740900.0,20.6871,20.7624,20.642,20.7323,1740900.0
2010-06-29 15:40:00,27.55,27.55,27.37,27.4,3048600.0,20.7323,20.7323,20.5968,20.6194,3048600.0
2010-06-29 15:50:00,27.41,27.65,27.38,27.61,3433800.0,20.6269,20.8075,20.6043,20.7774,3433800.0
2010-06-30 09:30:00,27.56,27.63,27.47,27.61,1639200.0,20.7398,20.7925,20.6721,20.7774,1639200.0
2010-06-30 09:40:00,27.61,27.8,27.61,27.78,939400.0,20.7774,20.9204,20.7774,20.9054,939400.0
2010-06-30 09:50:00,27.77,27.81,27.73,27.74,1065500.0,20.8978,20.9279,20.8677,20.8752,1065500.0
2010-06-30 10:00:00,27.73,27.78,27.67,27.68,1655900.0,20.8677,20.9054,20.8226,20.8301,1655900.0
2010-06-30 10:10:00,27.69,27.78,27.67,27.75,1157800.0,20.8376,20.9054,20.8226,20.8828,1157800.0
2010-06-30 10:20:00,27.75,27.78,27.69,27.75,1861700.0,20.8828,20.9054,20.8376,20.8828,1861700.0
2010-06-30 10:30:00,27.74,27.89,27.73,27.88,387600.0,20.8752,20.9881,20.8677,20.9806,387600.0
2010-06-30 10:40:00,27.88,27.9,27.76,27.79,352400.0,20.9806,20.9957,20.8903,20.9129,352400.0
2010-06-30 10:50:00,27.79,27.81,27.73,27.76,386400.0,20.9129,20.9279,20.8677,20.8903,386400.0
2010-06-30 11:00:00,27.76,27.83,27.75,27.78,329000.0,20.8903,20.943,20.8828,20.9054,329000.0
2010-06-30 11:10:00,27.78,27.87,27.78,27.86,220000.0,20.9054,20.9731,20.9054,20.9656,220000.0
2010-06-30 11:20:00,27.86,27.89,27.83,27.83,295600.0,20.9656,20.9881,20.943,20.943,295600.0
2010-06-30 11:30:00,27.83,27.92,27.83,27.91,467100.0,20.943,21.0107,20.943,21.0032,467100.0
2010-06-30 11:40:00,27.91,27.93,27.89,27.92,621300.0,21.0032,21.0182,20.9881,21.0107,621300.0
2010-06-30 11:50:00,27.91,27.94,27.88,27.88,524500.0,21.0032,21.0258,20.9806,20.9806,524500.0
2010-06-30 12:00:00,27.89,27.9,27.85,27.89,188900.0,20.9881,20.9957,20.958,20.9881,188900.0
2010-06-30 12:10:00,27.9,27.92,27.88,27.92,69700.0,20.9957,21.0107,20.9806,21.0107,69700.0
2010-06-30 12:20:00,27.91,27.92,27.88,27.88,104900.0,21.0032,21.0107,20.9806,20.9806,104900.0
2010-06-30 12:30:00,27.88,27.89,27.84,27.86,85500.0,20.9806,20.9881,20.9505,20.9656,85500.0
2010-06-30 12:40:00,27.86,27.87,27.79,27.81,289900.0,20.9656,20.9731,20.9129,20.9279,289900.0
2010-06-30 12:50:00,27.81,27.84,27.81,27.83,108300.0,20.9279,20.9505,20.9279,20.943,108300.0
2010-06-30 13:00:00,27.83,27.86,27.8,27.81,306400.0,20.943,20.9656,20.9204,20.9279,306400.0
2010-06-30 13:10:00,27.81,27.84,27.79,27.83,118200.0,20.9279,20.9505,20.9129,20.943,118200.0
2010-06-30 13:20:00,27.82,27.88,27.81,27.86,176300.0,20.9355,20.9806,20.9279,20.9656,176300.0
2010-06-30 13:30:00,27.86,27.87,27.79,27.81,229400.0,20.9656,20.9731,20.9129,20.9279,229400.0
2010-06-30 13:40:00,27.8,27.87,27.8,27.82,77100.0,20.9204,20.9731,20.9204,20.9355,77100.0
2010-06-30 13:50:00,27.81,27.86,27.79,27.85,83500.0,20.9279,20.9656,20.9129,20.958,83500.0
2010-06-30 14:00:00,27.84,27.9,27.78,27.83,900300.0,20.9505,20.9957,20.9054,20.943,900300.0
2010-06-30 14:10:00,27.83,27.85,27.78,27.79,241600.0,20.943,20.958,20.9054,20.9129,241600.0
2010-06-30 14:20:00,27.79,27.8,27.7,27.73,607500.0,20.9129,20.9204,20.8451,20.8677,607500.0
2010-06-30 14:30:00,27.74,27.77,27.72,27.75,323800.0,20.8752,20.8978,20.8602,20.8828,323800.0
2010-06-30 14:40:00,27.75,27.78,27.7,27.77,383400.0,20.8828,20.9054,20.8451,20.8978,383400.0
2010-06-30 14:50:00,27.77,27.8,27.75,27.76,254900.0,20.8978,20.9204,20.8828,20.8903,254900.0
2010-06-30 15:00:00,27.76,27.8,27.75,27.78,189500.0,20.8903,20.9204,20.8828,20.9054,189500.0
2010-06-30 15:10:00,27.78,27.79,27.7,27.73,619500.0,20.9054,20.9129,20.8451,20.8677,619500.0
2010-06-30 15:20:00,27.73,27.75,27.64,27.64,812900.0,20.8677,20.8828,20.8,20.8,812900.0
2010-06-30 15:30:00,27.64,27.65,27.5,27.5,1299200.0,20.8,20.8075,20.6946,20.6946,1299200.0
2010-06-30 15:40:00,27.51,27.52,27.37,27.48,2609300.0,20.7022,20.7097,20.5968,20.6796,2609300.0
2010-06-30 15:50:00,27.49,27.55,27.4,27.42,2239900.0,20.6871,20.7323,20.6194,20.6344,2239900.0
2010-07-01 09:30:00,27.4,27.54,27.36,27.52,470900.0,20.6194,20.7247,20.5893,20.7097,470900.0
2010-07-01 09:40:00,27.53,27.54,27.42,27.44,925500.0,20.7172,20.7247,20.6344,20.6495,925500.0
2010-07-01 09:50:00,27.44,27.47,27.38,27.41,1065100.0,20.6495,20.6721,20.6043,20.6269,1065100.0
2010-07-01 10:00:00,27.4,27.4,27.19,27.27,2239100.0,20.6194,20.6194,20.4614,20.5216,2239100.0
2010-07-01 10:10:00,27.27,27.31,27.09,27.17,786600.0,20.5216,20.5517,20.3861,20.4463,786600.0
2010-07-01 10:20:00,27.16,27.22,27.15,27.17,424400.0,20.4388,20.4839,20.4313,20.4463,424400.0
2010-07-01 10:30:00,27.18,27.18,27.02,27.02,968300.0,20.4538,20.4538,20.3334,20.3334,968300.0
2010-07-01 10:40:00,27.03,27.09,26.95,27.09,1263000.0,20.341,20.3861,20.2807,20.3861,1263000.0
2010-07-01 10:50:00,27.09,27.09,26.95,26.98,497000.0,20.3861,20.3861,20.2807,20.3033,497000.0
2010-07-01 11:00:00,26.98,26.99,26.85,26.87,697100.0,20.3033,20.3108,20.2055,20.2205,697100.0
2010-07-01 11:10:00,26.87,26.97,26.85,26.97,490000.0,20.2205,20.2958,20.2055,20.2958,490000.0
2010-07-01 11:20:00,26.97,27.1,26.95,27.09,565100.0,20.2958,20.3936,20.2807,20.3861,565100.0
2010-07-01 11:30:00,27.08,27.17,27.06,27.16,560200.0,20.3786,20.4463,20.3635,20.4388,560200.0
2010-07-01 11:40:00,27.16,27.2,27.11,27.15,507700.0,20.4388,20.4689,20.4012,20.4313,507700.0
2010-07-01 11:50:00,27.15,27.16,27.06,27.13,508400.0,20.4313,20.4388,20.3635,20.4162,508400.0
2010-07-01 12:00:00,27.13,27.13,27.07,27.09,308200.0,20.4162,20.4162,20.3711,20.3861,308200.0
2010-07-01 12:10:00,27.08,27.12,27.07,27.11,227400.0,20.3786,20.4087,20.3711,20.4012,227400.0
2010-07-01 12:20:00,27.11,27.13,27.07,27.12,151100.0,20.4012,20.4162,20.3711,20.4087,151100.0
2010-07-01 12:30:00,27.12,27.24,27.1,27.23,320500.0,20.4087,20.499,20.3936,20.4915,320500.0
2010-07-01 12:40:00,27.23,27.43,27.22,27.35,918500.0,20.4915,20.642,20.4839,20.5818,918500.0
2010-07-01 12:50:00,27.36,27.41,27.23,27.25,335000.0,20.5893,20.6269,20.4915,20.5065,335000.0
2010-07-01 13:00:00,27.25,27.26,27.21,27.26,383800.0,20.5065,20.514,20.4764,20.514,383800.0
2010-07-01 13:10:00,27.25,27.3,27.19,27.3,235000.0,20.5065,20.5441,20.4614,20.5441,235000.0
2010-07-01 13:20:00,27.3,27.34,27.25,27.26,291600.0,20.5441,20.5742,20.5065,20.514,291600.0
2010-07-01 13:30:00,27.26,27.4,27.26,27.4,871500.0,20.514,20.6194,20.514,20.6194,871500.0
2010-07-01 13:40:00,27.4,27.4,27.24,27.27,425300.0,20.6194,20.6194,20.499,20.5216,425300.0
2010-07-01 13:50:00,27.27,27.36,27.26,27.33,433600.0,20.5216,20.5893,20.514,20.5667,433600.0
2010-07-01 14:00:00,27.33,27.36,27.29,27.3,472200.0,20.5667,20.5893,20.5366,20.5441,472200.0
2010-07-01 14:10:00,27.29,27.45,27.29,27.39,507600.0,20.5366,20.657,20.5366,20.6119,507600.0
2010-07-01 14:20:00,27.38,27.38,27.28,27.3,746300.0,20.6043,20.6043,20.5291,20.5441,746300.0
2010-07-01 14:30:00,27.31,27.33,27.23,27.26,447100.0,20.5517,20.5667,20.4915,20.514,447100.0
2010-07-01 14:40:00,27.26,27.26,27.13,27.16,625000.0,20.514,20.514,20.4162,20.4388,625000.0
2010-07-01 14:50:00,27.17,27.22,27.11,27.21,669000.0,20.4463,20.4839,20.4012,20.4764,669000.0
2010-07-01 15:00:00,27.22,27.32,27.22,27.29,688300.0,20.4839,20.5592,20.4839,20.5366,688300.0
2010-07-01 15:10:00,27.29,27.31,27.22,27.24,563100.0,20.5366,20.5517,20.4839,20.499,563100.0
2010-07-01 15:20:00,27.24,27.31,27.18,27.29,493500.0,20.499,20.5517,20.4538,20.5366,493500.0
2010-07-01 15:30:00,27.3,27.38,27.25,27.32,837700.0,20.5441,20.6043,20.5065,20.5592,837700.0
2010-07-01 15:40:00,27.32,27.34,27.2,27.2,705400.0,20.5592,20.5742,20.4689,20.4689,705400.0
2010-07-01 15:50:00,27.21,27.36,27.16,27.31,1542000.0,20.4764,20.5893,20.4388,20.5517,1542000.0
2010-07-02 09:30:00,27.17,27.48,27.15,27.42,1202600.0,20.4463,20.6796,20.4313,20.6344,1202600.0
2010-07-02 09:40:00,27.43,27.47,27.34,27.34,670800.0,20.642,20.6721,20.5742,20.5742,670800.0
2010-07-02 09:50:00,27.33,27.35,27.24,27.33,463000.0,20.5667,20.5818,20.499,20.5667,463000.0
2010-07-02 10:00:00,27.33,27.33,27.17,27.26,756900.0,20.5667,20.5667,20.4463,20.514,756900.0
2010-07-02 10:10:00,27.26,27.35,27.26,27.32,737800.0,20.514,20.5818,20.514,20.5592,737800.0
2010-07-02 10:20:00,27.33,27.33,27.24,27.24,313400.0,20.5667,20.5667,20.499,20.499,313400.0
2010-07-02 10:30:00,27.25,27.26,27.2,27.24,305600.0,20.5065,20.514,20.4689,20.499,305600.0
2010-07-02 10:40:00,27.24,27.28,27.19,27.27,345400.0,20.499,20.5291,20.4614,20.5216,345400.0
2010-07-02 10:50:00,27.27,27.27,27.14,27.16,355100.0,20.5216,20.5216,20.4237,20.4388,355100.0
2010-07-02 11:00:00,27.16,27.16,27.1,27.15,363300.0,20.4388,20.4388,20.3936,20.4313,363300.0
2010-07-02 11:10:00,27.14,27.16,27.07,27.07,177900.0,20.4237,20.4388,20.3711,20.3711,177900.0
2010-07-02 11:20:00,27.07,27.11,27.04,27.06,353000.0,20.3711,20.4012,20.3485,20.3635,353000.0
2010-07-02 11:30:00,27.05,27.07,26.92,26.92,619300.0,20.356,20.3711,20.2582,20.2582,619300.0
2010-07-02 11:40:00,26.92,26.98,26.89,26.97,603500.0,20.2582,20.3033,20.2356,20.2958,603500.0
2010-07-02 11:50:00,26.97,27.01,26.94,26.98,240800.0,20.2958,20.3259,20.2732,20.3033,240800.0
2010-07-02 12:00:00,26.98,27.03,26.94,27.03,186100.0,20.3033,20.341,20.2732,20.341,186100.0
2010-07-02 12:10:00,27.03,27.05,26.97,26.98,368500.0,20.341,20.356,20.2958,20.3033,368500.0
2010-07-02 12:20:00,26.99,27.02,26.95,27.0,163200.0,20.3108,20.3334,20.2807,20.3184,163200.0
2010-07-02 12:30:00,27.0,27.03,26.94,26.97,122200.0,20.3184,20.341,20.2732,20.2958,122200.0
2010-07-02 12:40:00,26.98,27.01,26.94,26.98,144500.0,20.3033,20.3259,20.2732,20.3033,144500.0
2010-07-02 12:50:00,26.99,27.0,26.93,26.95,110800.0,20.3108,20.3184,20.2657,20.2807,110800.0
2010-07-02 13:00:00,26.95,26.98,26.88,26.98,421700.0,20.2807,20.3033,20.2281,20.3033,421700.0
2010-07-02 13:10:00,26.97,27.0,26.95,26.99,136800.0,20.2958,20.3184,20.2807,20.3108,136800.0
2010-07-02 13:20:00,26.99,27.01,26.9,26.91,321700.0,20.3108,20.3259,20.2431,20.2506,321700.0
2010-07-02 13:30:00,26.91,27.01,26.9,26.95,622100.0,20.2506,20.3259,20.2431,20.2807,622100.0
2010-07-02 13:40:00,26.95,26.99,26.91,26.99,87000.0,20.2807,20.3108,20.2506,20.3108,87000.0
2010-07-02 13:50:00,26.99,27.03,26.97,27.0,168700.0,20.3108,20.341,20.2958,20.3184,168700.0
2010-07-02 14:00:00,27.0,27.03,26.96,26.98,117400.0,20.3184,20.341,20.2883,20.3033,117400.0
2010-07-02 14:10:00,26.98,26.99,26.94,26.99,215300.0,20.3033,20.3108,20.2732,20.3108,215300.0
2010-07-02 14:20:00,27.0,27.01,26.95,26.98,136900.0,20.3184,20.3259,20.2807,20.3033,136900.0
2010-07-02 14:30:00,26.98,26.98,26.92,26.96,225900.0,20.3033,20.3033,20.2582,20.2883,225900.0
2010-07-02 14:40:00,26.96,26.97,26.93,26.93,264100.0,20.2883,20.2958,20.2657,20.2657,264100.0
2010-07-02 14:50:00,26.92,26.99,26.9,26.99,220700.0,20.2582,20.3108,20.2431,20.3108,220700.0
2010-07-02 15:00:00,26.98,27.06,26.96,27.06,344800.0,20.3033,20.3635,20.2883,20.3635,344800.0
2010-07-02 15:10:00,27.06,27.06,27.0,27.03,307100.0,20.3635,20.3635,20.3184,20.341,307100.0
2010-07-02 15:20:00,27.03,27.11,27.01,27.08,370900.0,20.341,20.4012,20.3259,20.3786,370900.0
2010-07-02 15:30:00,27.07,27.2,27.05,27.2,593200.0,20.3711,20.4689,20.356,20.4689,593200.0
2010-07-02 15:40:00,27.19,27.25,27.14,27.18,719000.0,20.4614,20.5065,20.4237,20.4538,719000.0
2010-07-02 15:50:00,27.18,27.18,27.01,27.02,1044800.0,20.4538,20.4538,20.3259,20.3334,1044800.0
2010-07-06 09:30:00,27.5,27.5,27.3,27.34,549800.0,20.6946,20.6946,20.5441,20.5742,549800.0
2010-07-06 09:40:00,27.33,27.4,27.31,27.4,271900.0,20.5667,20.6194,20.5517,20.6194,271900.0
2010-07-06 09:50:00,27.4,27.49,27.4,27.43,585800.0,20.6194,20.6871,20.6194,20.642,585800.0
2010-07-06 10:00:00,27.43,27.59,27.35,27.57,892800.0,20.642,20.7624,20.5818,20.7473,892800.0
2010-07-06 10:10:00,27.56,27.61,27.55,27.55,477400.0,20.7398,20.7774,20.7323,20.7323,477400.0
2010-07-06 10:20:00,27.56,27.56,27.49,27.5,293200.0,20.7398,20.7398,20.6871,20.6946,293200.0
2010-07-06 10:30:00,27.5,27.53,27.46,27.51,192000.0,20.6946,20.7172,20.6645,20.7022,192000.0
2010-07-06 10:40:00,27.51,27.54,27.48,27.5,290200.0,20.7022,20.7247,20.6796,20.6946,290200.0
2010-07-06 10:50:00,27.49,27.51,27.44,27.44,212400.0,20.6871,20.7022,20.6495,20.6495,212400.0
2010-07-06 11:00:00,27.45,27.51,27.43,27.46,364600.0,20.657,20.7022,20.642,20.6645,364600.0
2010-07-06 11:10:00,27.46,27.51,27.43,27.44,226900.0,20.6645,20.7022,20.642,20.6495,226900.0
2010-07-06 11:20:00,27.44,27.45,27.38,27.41,219400.0,20.6495,20.657,20.6043,20.6269,219400.0
2010-07-06 11:30:00,27.39,27.5,27.39,27.48,134000.0,20.6119,20.6946,20.6119,20.6796,134000.0
2010-07-06 11:40:00,27.47,27.5,27.44,27.48,185400.0,20.6721,20.6946,20.6495,20.6796,185400.0
2010-07-06 11:50:00,27.49,27.5,27.44,27.48,102900.0,20.6871,20.6946,20.6495,20.6796,102900.0
2010-07-06 12:00:00,27.49,27.52,27.47,27.51,94100.0,20.6871,20.7097,20.6721,20.7022,94100.0
2010-07-06 12:10:00,27.51,27.51,27.42,27.45,159700.0,20.7022,20.7022,20.6344,20.657,159700.0
2010-07-06 12:20:00,27.46,27.47,27.33,27.35,188500.0,20.6645,20.6721,20.5667,20.5818,188500.0
2010-07-06 12:30:00,27.35,27.38,27.32,27.36,88900.0,20.5818,20.6043,20.5592,20.5893,88900.0
2010-07-06 12:40:00,27.36,27.36,27.23,27.23,213800.0,20.5893,20.5893,20.4915,20.4915,213800.0
2010-07-06 12:50:00,27.23,27.24,27.15,27.18,430600.0,20.4915,20.499,20.4313,20.4538,430600.0
2010-07-06 13:00:00,27.19,27.25,27.19,27.22,312100.0,20.4614,20.5065,20.4614,20.4839,312100.0
2010-07-06 13:10:00,27.21,27.23,27.13,27.16,169700.0,20.4764,20.4915,20.4162,20.4388,169700.0
2010-07-06 13:20:00,27.16,27.2,27.12,27.2,211500.0,20.4388,20.4689,20.4087,20.4689,211500.0
2010-07-06 13:30:00,27.19,27.22,27.12,27.12,122600.0,20.4614,20.4839,20.4087,20.4087,122600.0
2010-07-06 13:40:00,27.11,27.14,26.99,27.02,477900.0,20.4012,20.4237,20.3108,20.3334,477900.0
2010-07-06 13:50:00,27.02,27.05,26.93,26.95,249300.0,20.3334,20.356,20.2657,20.2807,249300.0
2010-07-06 14:00:00,26.96,27.03,26.91,26.93,227100.0,20.2883,20.341,20.2506,20.2657,227100.0
2010-07-06 14:10:00,26.93,26.96,26.85,26.94,439600.0,20.2657,20.2883,20.2055,20.2732,439600.0
2010-07-06 14:20:00,26.93,27.02,26.92,26.98,277200.0,20.2657,20.3334,20.2582,20.3033,277200.0
2010-07-06 14:30:00,26.99,27.07,26.98,27.06,535300.0,20.3108,20.3711,20.3033,20.3635,535300.0
2010-07-06 14:40:00,27.06,27.06,26.95,26.99,418300.0,20.3635,20.3635,20.2807,20.3108,418300.0
2010-07-06 14:50:00,26.99,27.06,26.93,26.93,424900.0,20.3108,20.3635,20.2657,20.2657,424900.0
2010-07-06 15:00:00,26.93,27.0,26.84,26.92,555800.0,20.2657,20.3184,20.198,20.2582,555800.0
2010-07-06 15:10:00,26.92,26.98,26.84,26.86,674600.0,20.2582,20.3033,20.198,20.213,674600.0
2010-07-06 15:20:00,26.86,26.91,26.79,26.9,774400.0,20.213,20.2506,20.1603,20.2431,774400.0
2010-07-06 15:30:00,26.9,26.94,26.86,26.88,830300.0,20.2431,20.2732,20.213,20.2281,830300.0
2010-07-06 15:40:00,26.87,27.05,26.87,26.93,1424300.0,20.2205,20.356,20.2205,20.2657,1424300.0
2010-07-06 15:50:00,26.93,27.05,26.9,27.05,1601100.0,20.2657,20.356,20.2431,20.356,1601100.0
2010-07-07 09:30:00,27.08,27.26,27.07,27.22,588100.0,20.3786,20.514,20.3711,20.4839,588100.0
2010-07-07 09:40:00,27.22,27.26,27.14,27.15,514300.0,20.4839,20.514,20.4237,20.4313,514300.0
2010-07-07 09:50:00,27.14,27.25,27.14,27.25,434200.0,20.4237,20.5065,20.4237,20.5065,434200.0
2010-07-07 10:00:00,27.24,27.41,27.24,27.35,613000.0,20.499,20.6269,20.499,20.5818,613000.0
2010-07-07 10:10:00,27.35,27.41,27.31,27.32,453900.0,20.5818,20.6269,20.5517,20.5592,453900.0
2010-07-07 10:20:00,27.31,27.34,27.28,27.3,586500.0,20.5517,20.5742,20.5291,20.5441,586500.0
2010-07-07 10:30:00,27.3,27.45,27.3,27.43,493400.0,20.5441,20.657,20.5441,20.642,493400.0
2010-07-07 10:40:00,27.43,27.54,27.4,27.52,508700.0,20.642,20.7247,20.6194,20.7097,508700.0
2010-07-07 10:50:00,27.53,27.59,27.51,27.55,646600.0,20.7172,20.7624,20.7022,20.7323,646600.0
2010-07-07 11:00:00,27.55,27.57,27.52,27.53,338200.0,20.7323,20.7473,20.7097,20.7172,338200.0
2010-07-07 11:10:00,27.54,27.57,27.47,27.48,420300.0,20.7247,20.7473,20.6721,20.6796,420300.0
2010-07-07 11:20:00,27.47,27.52,27.45,27.5,278600.0,20.6721,20.7097,20.657,20.6946,278600.0
2010-07-07 11:30:00,27.5,27.58,27.47,27.56,189200.0,20.6946,20.7548,20.6721,20.7398,189200.0
2010-07-07 11:40:00,27.56,27.56,27.43,27.43,253300.0,20.7398,20.7398,20.642,20.642,253300.0
2010-07-07 11:50:00,27.44,27.47,27.41,27.45,240200.0,20.6495,20.6721,20.6269,20.657,240200.0
2010-07-07 12:00:00,27.46,27.5,27.44,27.49,206700.0,20.6645,20.6946,20.6495,20.6871,206700.0
2010-07-07 12:10:00,27.49,27.54,27.48,27.49,190300.0,20.6871,20.7247,20.6796,20.6871,190300.0
2010-07-07 12:20:00,27.49,27.54,27.48,27.54,243600.0,20.6871,20.7247,20.6796,20.7247,243600.0
2010-07-07 12:30:00,27.55,27.57,27.53,27.55,132100.0,20.7323,20.7473,20.7172,20.7323,132100.0
2010-07-07 12:40:00,27.54,27.57,27.51,27.56,193800.0,20.7247,20.7473,20.7022,20.7398,193800.0
2010-07-07 12:50:00,27.56,27.57,27.53,27.55,167100.0,20.7398,20.7473,20.7172,20.7323,167100.0
2010-07-07 13:00:00,27.54,27.59,27.54,27.59,84000.0,20.7247,20.7624,20.7247,20.7624,84000.0
2010-07-07 13:10:00,27.58,27.71,27.58,27.67,302500.0,20.7548,20.8527,20.7548,20.8226,302500.0
2010-07-07 13:20:00,27.67,27.7,27.64,27.68,84400.0,20.8226,20.8451,20.8,20.8301,84400.0
2010-07-07 13:30:00,27.69,27.69,27.63,27.65,70700.0,20.8376,20.8376,20.7925,20.8075,70700.0
2010-07-07 13:40:00,27.64,27.69,27.61,27.68,95000.0,20.8,20.8376,20.7774,20.8301,95000.0
2010-07-07 13:50:00,27.69,27.75,27.67,27.72,293700.0,20.8376,20.8828,20.8226,20.8602,293700.0
2010-07-07 14:00:00,27.73,27.78,27.73,27.77,280400.0,20.8677,20.9054,20.8677,20.8978,280400.0
2010-07-07 14:10:00,27.76,27.78,27.74,27.77,345900.0,20.8903,20.9054,20.8752,20.8978,345900.0
2010-07-07 14:20:00,27.77,27.77,27.74,27.76,204900.0,20.8978,20.8978,20.8752,20.8903,204900.0
2010-07-07 14:30:00,27.77,27.78,27.69,27.69,178600.0,20.8978,20.9054,20.8376,20.8376,178600.0
2010-07-07 14:40:00,27.69,27.73,27.68,27.69,182000.0,20.8376,20.8677,20.8301,20.8376,182000.0
2010-07-07 14:50:00,27.68,27.78,27.67,27.78,350900.0,20.8301,20.9054,20.8226,20.9054,350900.0
2010-07-07 15:00:00,27.79,27.79,27.71,27.74,371700.0,20.9129,20.9129,20.8527,20.8752,371700.0
2010-07-07 15:10:00,27.74,27.88,27.74,27.83,1092200.0,20.8752,20.9806,20.8752,20.943,1092200.0
2010-07-07 15:20:00,27.83,27.92,27.82,27.9,888600.0,20.943,21.0107,20.9355,20.9957,888600.0
2010-07-07 15:30:00,27.9,27.96,27.88,27.93,746500.0,20.9957,21.0408,20.9806,21.0182,746500.0
2010-07-07 15:40:00,27.93,28.0,27.89,27.97,965000.0,21.0182,21.0709,20.9881,21.0483,965000.0
2010-07-07 15:50:00,27.97,28.04,27.95,28.01,1837500.0,21.0483,21.101,21.0333,21.0784,1837500.0
2010-07-08 09:30:00,28.29,28.48,28.22,28.46,997600.0,21.2891,21.4321,21.2365,21.4171,997600.0
2010-07-08 09:40:00,28.46,28.46,28.3,28.32,733400.0,21.4171,21.4171,21.2967,21.3117,733400.0
2010-07-08 09:50:00,28.32,28.35,28.28,28.32,897400.0,21.3117,21.3343,21.2816,21.3117,897400.0
2010-07-08 10:00:00,28.32,28.38,28.25,28.27,646000.0,21.3117,21.3569,21.259,21.2741,646000.0
2010-07-08 10:10:00,28.28,28.37,28.27,28.33,479000.0,21.2816,21.3493,21.2741,21.3192,479000.0
2010-07-08 10:20:00,28.33,28.37,28.32,28.37,371800.0,21.3192,21.3493,21.3117,21.3493,371800.0
2010-07-08 10:30:00,28.36,28.39,28.29,28.32,135600.0,21.3418,21.3644,21.2891,21.3117,135600.0
2010-07-08 10:40:00,28.32,28.32,28.25,28.32,312700.0,21.3117,21.3117,21.259,21.3117,312700.0
2010-07-08 10:50:00,28.32,28.32,28.23,28.26,261600.0,21.3117,21.3117,21.244,21.2666,261600.0
2010-07-08 11:00:00,28.25,28.25,28.12,28.18,680300.0,21.259,21.259,21.1612,21.2064,680300.0
2010-07-08 11:10:00,28.18,28.24,28.16,28.23,228100.0,21.2064,21.2515,21.1913,21.244,228100.0
2010-07-08 11:20:00,28.23,28.27,28.19,28.19,104700.0,21.244,21.2741,21.2139,21.2139,104700.0
2010-07-08 11:30:00,28.19,28.26,28.17,28.24,182500.0,21.2139,21.2666,21.1988,21.2515,182500.0
2010-07-08 11:40:00,28.22,28.25,28.13,28.14,386300.0,21.2365,21.259,21.1687,21.1763,386300.0
2010-07-08 11:50:00,28.14,28.15,28.07,28.11,304500.0,21.1763,21.1838,21.1236,21.1537,304500.0
2010-07-08 12:00:00,28.12,28.18,28.08,28.18,402100.0,21.1612,21.2064,21.1311,21.2064,402100.0
2010-07-08 12:10:00,28.17,28.19,28.12,28.15,69000.0,21.1988,21.2139,21.1612,21.1838,69000.0
2010-07-08 12:20:00,28.16,28.19,28.13,28.16,203900.0,21.1913,21.2139,21.1687,21.1913,203900.0
2010-07-08 12:30:00,28.15,28.16,28.1,28.12,151400.0,21.1838,21.1913,21.1462,21.1612,151400.0
2010-07-08 12:40:00,28.12,28.15,28.09,28.15,173300.0,21.1612,21.1838,21.1386,21.1838,173300.0
2010-07-08 12:50:00,28.15,28.17,28.1,28.12,220200.0,21.1838,21.1988,21.1462,21.1612,220200.0
2010-07-08 13:00:00,28.12,28.18,28.1,28.17,80800.0,21.1612,21.2064,21.1462,21.1988,80800.0
2010-07-08 13:10:00,28.18,28.24,28.18,28.23,503800.0,21.2064,21.2515,21.2064,21.244,503800.0
2010-07-08 13:20:00,28.23,28.26,28.18,28.19,300000.0,21.244,21.2666,21.2064,21.2139,300000.0
2010-07-08 13:30:00,28.19,28.23,28.18,28.18,112500.0,21.2139,21.244,21.2064,21.2064,112500.0
2010-07-08 13:40:00,28.18,28.21,28.15,28.2,420500.0,21.2064,21.2289,21.1838,21.2214,420500.0
2010-07-08 13:50:00,28.21,28.22,28.09,28.11,374800.0,21.2289,21.2365,21.1386,21.1537,374800.0
2010-07-08 14:00:00,28.12,28.14,28.09,28.1,142100.0,21.1612,21.1763,21.1386,21.1462,142100.0
2010-07-08 14:10:00,28.09,28.09,28.0,28.06,699700.0,21.1386,21.1386,21.0709,21.1161,699700.0
2010-07-08 14:20:00,28.06,28.08,28.01,28.07,320600.0,21.1161,21.1311,21.0784,21.1236,320600.0
2010-07-08 14:30:00,28.06,28.11,28.05,28.06,111100.0,21.1161,21.1537,21.1085,21.1161,111100.0
2010-07-08 14:40:00,28.07,28.14,28.06,28.14,157400.0,21.1236,21.1763,21.1161,21.1763,157400.0
2010-07-08 14:50:00,28.15,28.18,28.11,28.17,354400.0,21.1838,21.2064,21.1537,21.1988,354400.0
2010-07-08 15:00:00,28.16,28.16,28.08,28.11,1145200.0,21.1913,21.1913,21.1311,21.1537,1145200.0
2010-07-08 15:10:00,28.1,28.18,28.08,28.18,305300.0,21.1462,21.2064,21.1311,21.2064,305300.0
2010-07-08 15:20:00,28.17,28.26,28.17,28.26,501800.0,21.1988,21.2666,21.1988,21.2666,501800.0
2010-07-08 15:30:00,28.27,28.36,28.26,28.33,891200.0,21.2741,21.3418,21.2666,21.3192,891200.0
2010-07-08 15:40:00,28.33,28.4,28.28,28.33,603400.0,21.3192,21.3719,21.2816,21.3192,603400.0
2010-07-08 15:50:00,28.34,28.39,28.29,28.39,1101700.0,21.3268,21.3644,21.2891,21.3644,1101700.0
2010-07-09 09:30:00,28.41,28.51,28.34,28.51,858300.0,21.3794,21.4547,21.3268,21.4547,858300.0
2010-07-09 09:40:00,28.51,28.54,28.45,28.45,487300.0,21.4547,21.4773,21.4095,21.4095,487300.0
2010-07-09 09:50:00,28.44,28.46,28.37,28.41,458300.0,21.402,21.4171,21.3493,21.3794,458300.0
2010-07-09 10:00:00,28.41,28.53,28.41,28.45,796200.0,21.3794,21.4697,21.3794,21.4095,796200.0
2010-07-09 10:10:00,28.45,28.55,28.43,28.55,272100.0,21.4095,21.4848,21.3945,21.4848,272100.0
2010-07-09 10:20:00,28.55,28.59,28.51,28.56,342100.0,21.4848,21.5149,21.4547,21.4923,342100.0
2010-07-09 10:30:00,28.57,28.62,28.54,28.59,222300.0,21.4999,21.5375,21.4773,21.5149,222300.0
2010-07-09 10:40:00,28.6,28.63,28.52,28.54,465600.0,21.5224,21.545,21.4622,21.4773,465600.0
2010-07-09 10:50:00,28.53,28.56,28.48,28.5,248100.0,21.4697,21.4923,21.4321,21.4472,248100.0
2010-07-09 11:00:00,28.5,28.5,28.41,28.41,312800.0,21.4472,21.4472,21.3794,21.3794,312800.0
2010-07-09 11:10:00,28.41,28.43,28.36,28.39,370000.0,21.3794,21.3945,21.3418,21.3644,370000.0
2010-07-09 11:20:00,28.4,28.41,28.35,28.38,163500.0,21.3719,21.3794,21.3343,21.3569,163500.0
2010-07-09 11:30:00,28.38,28.46,28.38,28.45,402800.0,21.3569,21.4171,21.3569,21.4095,402800.0
2010-07-09 11:40:00,28.45,28.49,28.43,28.44,256100.0,21.4095,21.4396,21.3945,21.402,256100.0
2010-07-09 11:50:00,28.44,28.46,28.41,28.42,226500.0,21.402,21.4171,21.3794,21.387,226500.0
2010-07-09 12:00:00,28.43,28.47,28.42,28.46,45500.0,21.3945,21.4246,21.387,21.4171,45500.0
2010-07-09 12:10:00,28.46,28.47,28.42,28.45,93800.0,21.4171,21.4246,21.387,21.4095,93800.0
2010-07-09 12:20:00,28.45,28.46,28.43,28.45,142000.0,21.4095,21.4171,21.3945,21.4095,142000.0
2010-07-09 12:30:00,28.45,28.45,28.38,28.4,114800.0,21.4095,21.4095,21.3569,21.3719,114800.0
2010-07-09 12:40:00,28.4,28.43,28.39,28.42,102200.0,21.3719,21.3945,21.3644,21.387,102200.0
2010-07-09 12:50:00,28.43,28.46,28.41,28.41,97800.0,21.3945,21.4171,21.3794,21.3794,97800.0
2010-07-09 13:00:00,28.41,28.46,28.4,28.44,185700.0,21.3794,21.4171,21.3719,21.402,185700.0
2010-07-09 13:10:00,28.44,28.44,28.4,28.41,108800.0,21.402,21.402,21.3719,21.3794,108800.0
2010-07-09 13:20:00,28.41,28.43,28.39,28.41,257400.0,21.3794,21.3945,21.3644,21.3794,257400.0
2010-07-09 13:30:00,28.4,28.45,28.39,28.43,65300.0,21.3719,21.4095,21.3644,21.3945,65300.0
2010-07-09 13:40:00,28.42,28.44,28.39,28.42,231000.0,21.387,21.402,21.3644,21.387,231000.0
2010-07-09 13:50:00,28.42,28.45,28.4,28.44,147000.0,21.387,21.4095,21.3719,21.402,147000.0
2010-07-09 14:00:00,28.45,28.48,28.43,28.43,111100.0,21.4095,21.4321,21.3945,21.3945,111100.0
2010-07-09 14:10:00,28.42,28.44,28.41,28.44,160400.0,21.387,21.402,21.3794,21.402,160400.0
2010-07-09 14:20:00,28.44,28.46,28.42,28.44,89600.0,21.402,21.4171,21.387,21.402,89600.0
2010-07-09 14:30:00,28.43,28.46,28.42,28.45,42200.0,21.3945,21.4171,21.387,21.4095,42200.0
2010-07-09 14:40:00,28.45,28.51,28.45,28.48,102300.0,21.4095,21.4547,21.4095,21.4321,102300.0
2010-07-09 14:50:00,28.49,28.6,28.49,28.58,436600.0,21.4396,21.5224,21.4396,21.5074,436600.0
2010-07-09 15:00:00,28.58,28.61,28.55,28.56,658300.0,21.5074,21.53,21.4848,21.4923,658300.0
2010-07-09 15:10:00,28.55,28.6,28.55,28.58,395200.0,21.4848,21.5224,21.4848,21.5074,395200.0
2010-07-09 15:20:00,28.58,28.6,28.52,28.54,264300.0,21.5074,21.5224,21.4622,21.4773,264300.0
2010-07-09 15:30:00,28.54,28.6,28.5,28.58,449400.0,21.4773,21.5224,21.4472,21.5074,449400.0
2010-07-09 15:40:00,28.58,28.63,28.57,28.61,419200.0,21.5074,21.545,21.4999,21.53,419200.0
2010-07-09 15:50:00,28.61,28.64,28.58,28.62,1073900.0,21.53,21.5525,21.5074,21.5375,1073900.0
2010-07-12 09:30:00,28.47,28.59,28.46,28.54,693800.0,21.4246,21.5149,21.4171,21.4773,693800.0
2010-07-12 09:40:00,28.54,28.65,28.54,28.61,730700.0,21.4773,21.5601,21.4773,21.53,730700.0
2010-07-12 09:50:00,28.62,28.62,28.54,28.62,532400.0,21.5375,21.5375,21.4773,21.5375,532400.0
2010-07-12 10:00:00,28.62,28.64,28.55,28.55,678200.0,21.5375,21.5525,21.4848,21.4848,678200.0
2010-07-12 10:10:00,28.55,28.55,28.49,28.53,538200.0,21.4848,21.4848,21.4396,21.4697,538200.0
2010-07-12 10:20:00,28.53,28.53,28.41,28.42,789400.0,21.4697,21.4697,21.3794,21.387,789400.0
2010-07-12 10:30:00,28.42,28.45,28.4,28.44,278300.0,21.387,21.4095,21.3719,21.402,278300.0
2010-07-12 10:40:00,28.45,28.46,28.36,28.39,196800.0,21.4095,21.4171,21.3418,21.3644,196800.0
2010-07-12 10:50:00,28.38,28.4,28.35,28.37,463900.0,21.3569,21.3719,21.3343,21.3493,463900.0
2010-07-12 11:00:00,28.37,28.37,28.25,28.27,557300.0,21.3493,21.3493,21.259,21.2741,557300.0
2010-07-12 11:10:00,28.26,28.33,28.25,28.32,802500.0,21.2666,21.3192,21.259,21.3117,802500.0
2010-07-12 11:20:00,28.33,28.35,28.29,28.33,233400.0,21.3192,21.3343,21.2891,21.3192,233400.0
2010-07-12 11:30:00,28.33,28.36,28.32,28.33,188200.0,21.3192,21.3418,21.3117,21.3192,188200.0
2010-07-12 11:40:00,28.34,28.34,28.3,28.3,199100.0,21.3268,21.3268,21.2967,21.2967,199100.0
2010-07-12 11:50:00,28.3,28.32,28.28,28.3,120900.0,21.2967,21.3117,21.2816,21.2967,120900.0
2010-07-12 12:00:00,28.3,28.4,28.3,28.39,221100.0,21.2967,21.3719,21.2967,21.3644,221100.0
2010-07-12 12:10:00,28.39,28.42,28.38,28.42,150700.0,21.3644,21.387,21.3569,21.387,150700.0
2010-07-12 12:20:00,28.41,28.42,28.37,28.37,246900.0,21.3794,21.387,21.3493,21.3493,246900.0
2010-07-12 12:30:00,28.37,28.43,28.35,28.43,213600.0,21.3493,21.3945,21.3343,21.3945,213600.0
2010-07-12 12:40:00,28.43,28.45,28.38,28.4,53800.0,21.3945,21.4095,21.3569,21.3719,53800.0
2010-07-12 12:50:00,28.4,28.43,28.34,28.35,145300.0,21.3719,21.3945,21.3268,21.3343,145300.0
2010-07-12 13:00:00,28.35,28.38,28.33,28.38,194200.0,21.3343,21.3569,21.3192,21.3569,194200.0
2010-07-12 13:10:00,28.38,28.45,28.37,28.43,341200.0,21.3569,21.4095,21.3493,21.3945,341200.0
2010-07-12 13:20:00,28.43,28.44,28.41,28.43,62300.0,21.3945,21.402,21.3794,21.3945,62300.0
2010-07-12 13:30:00,28.44,28.46,28.42,28.44,285700.0,21.402,21.4171,21.387,21.402,285700.0
2010-07-12 13:40:00,28.44,28.44,28.39,28.44,109700.0,21.402,21.402,21.3644,21.402,109700.0
2010-07-12 13:50:00,28.43,28.5,28.42,28.5,310800.0,21.3945,21.4472,21.387,21.4472,310800.0
2010-07-12 14:00:00,28.49,28.5,28.43,28.45,213500.0,21.4396,21.4472,21.3945,21.4095,213500.0
2010-07-12 14:10:00,28.45,28.46,28.4,28.4,300700.0,21.4095,21.4171,21.3719,21.3719,300700.0
2010-07-12 14:20:00,28.39,28.43,28.39,28.42,158300.0,21.3644,21.3945,21.3644,21.387,158300.0
2010-07-12 14:30:00,28.43,28.44,28.37,28.43,341800.0,21.3945,21.402,21.3493,21.3945,341800.0
2010-07-12 14:40:00,28.42,28.48,28.41,28.48,141100.0,21.387,21.4321,21.3794,21.4321,141100.0
2010-07-12 14:50:00,28.48,28.48,28.41,28.43,262500.0,21.4321,21.4321,21.3794,21.3945,262500.0
2010-07-12 15:00:00,28.44,28.45,28.36,28.38,889800.0,21.402,21.4095,21.3418,21.3569,889800.0
2010-07-12 15:10:00,28.38,28.44,28.36,28.43,465200.0,21.3569,21.402,21.3418,21.3945,465200.0
2010-07-12 15:20:00,28.42,28.46,28.41,28.42,282200.0,21.387,21.4171,21.3794,21.387,282200.0
2010-07-12 15:30:00,28.42,28.45,28.39,28.44,354400.0,21.387,21.4095,21.3644,21.402,354400.0
2010-07-12 15:40:00,28.44,28.47,28.4,28.4,587700.0,21.402,21.4246,21.3719,21.3719,587700.0
2010-07-12 15:50:00,28.41,28.47,28.39,28.46,1090700.0,21.3794,21.4246,21.3644,21.4171,1090700.0
2010-07-13 09:30:00,28.81,28.95,28.81,28.94,1466700.0,21.6805,21.7858,21.6805,21.7783,1466700.0
2010-07-13 09:40:00,28.95,28.97,28.85,28.88,635900.0,21.7858,21.8009,21.7106,21.7331,635900.0
2010-07-13 09:50:00,28.88,28.96,28.87,28.95,430100.0,21.7331,21.7933,21.7256,21.7858,430100.0
2010-07-13 10:00:00,28.95,29.07,28.95,29.02,547800.0,21.7858,21.8761,21.7858,21.8385,547800.0
2010-07-13 10:10:00,29.02,29.03,28.99,29.01,226400.0,21.8385,21.846,21.8159,21.831,226400.0
2010-07-13 10:20:00,29.01,29.03,28.96,28.98,308500.0,21.831,21.846,21.7933,21.8084,308500.0
2010-07-13 10:30:00,28.98,28.99,28.93,28.96,302100.0,21.8084,21.8159,21.7708,21.7933,302100.0
2010-07-13 10:40:00,28.97,28.97,28.86,28.89,281200.0,21.8009,21.8009,21.7181,21.7407,281200.0
2010-07-13 10:50:00,28.89,28.93,28.88,28.89,399400.0,21.7407,21.7708,21.7331,21.7407,399400.0
2010-07-13 11:00:00,28.89,28.98,28.89,28.98,272700.0,21.7407,21.8084,21.7407,21.8084,272700.0
2010-07-13 11:10:00,28.97,28.98,28.94,28.94,283800.0,21.8009,21.8084,21.7783,21.7783,283800.0
2010-07-13 11:20:00,28.94,28.97,28.91,28.97,117900.0,21.7783,21.8009,21.7557,21.8009,117900.0
2010-07-13 11:30:00,28.96,29.11,28.96,29.09,209300.0,21.7933,21.9062,21.7933,21.8912,209300.0
2010-07-13 11:40:00,29.09,29.13,29.08,29.08,602500.0,21.8912,21.9213,21.8836,21.8836,602500.0
2010-07-13 11:50:00,29.08,29.12,29.05,29.05,217700.0,21.8836,21.9137,21.8611,21.8611,217700.0
2010-07-13 12:00:00,29.04,29.08,29.03,29.06,188900.0,21.8535,21.8836,21.846,21.8686,188900.0
2010-07-13 12:10:00,29.06,29.07,29.04,29.05,213100.0,21.8686,21.8761,21.8535,21.8611,213100.0
2010-07-13 12:20:00,29.05,29.08,29.01,29.07,328000.0,21.8611,21.8836,21.831,21.8761,328000.0
2010-07-13 12:30:00,29.07,29.08,29.06,29.06,74300.0,21.8761,21.8836,21.8686,21.8686,74300.0
2010-07-13 12:40:00,29.06,29.06,28.99,29.0,91100.0,21.8686,21.8686,21.8159,21.8234,91100.0
2010-07-13 12:50:00,29.01,29.02,28.98,28.98,127900.0,21.831,21.8385,21.8084,21.8084,127900.0
2010-07-13 13:00:00,28.98,29.04,28.97,29.02,292400.0,21.8084,21.8535,21.8009,21.8385,292400.0
2010-07-13 13:10:00,29.01,29.02,28.9,28.92,416500.0,21.831,21.8385,21.7482,21.7632,416500.0
2010-07-13 13:20:00,28.92,28.93,28.88,28.89,124500.0,21.7632,21.7708,21.7331,21.7407,124500.0
2010-07-13 13:30:00,28.89,28.96,28.89,28.96,361700.0,21.7407,21.7933,21.7407,21.7933,361700.0
2010-07-13 13:40:00,28.97,28.97,28.94,28.94,129700.0,21.8009,21.8009,21.7783,21.7783,129700.0
2010-07-13 13:50:00,28.94,28.95,28.9,28.94,540600.0,21.7783,21.7858,21.7482,21.7783,540600.0
2010-07-13 14:00:00,28.93,28.99,28.93,28.98,265700.0,21.7708,21.8159,21.7708,21.8084,265700.0
2010-07-13 14:10:00,28.98,29.03,28.97,29.01,200400.0,21.8084,21.846,21.8009,21.831,200400.0
2010-07-13 14:20:00,29.01,29.01,28.94,28.95,258900.0,21.831,21.831,21.7783,21.7858,258900.0
2010-07-13 14:30:00,28.95,29.01,28.95,29.01,179400.0,21.7858,21.831,21.7858,21.831,179400.0
2010-07-13 14:40:00,29.0,29.01,28.98,29.01,170300.0,21.8234,21.831,21.8084,21.831,170300.0
2010-07-13 14:50:00,29.0,29.01,28.98,29.0,449900.0,21.8234,21.831,21.8084,21.8234,449900.0
2010-07-13 15:00:00,29.01,29.08,29.01,29.04,1229700.0,21.831,21.8836,21.831,21.8535,1229700.0
2010-07-13 15:10:00,29.04,29.09,29.03,29.07,320400.0,21.8535,21.8912,21.846,21.8761,320400.0
2010-07-13 15:20:00,29.08,29.09,29.03,29.09,181400.0,21.8836,21.8912,21.846,21.8912,181400.0
2010-07-13 15:30:00,29.08,29.11,29.06,29.11,234900.0,21.8836,21.9062,21.8686,21.9062,234900.0
2010-07-13 15:40:00,29.11,29.15,29.09,29.1,770200.0,21.9062,21.9363,21.8912,21.8987,770200.0
2010-07-13 15:50:00,29.1,29.13,28.99,29.0,1688200.0,21.8987,21.9213,21.8159,21.8234,1688200.0
2010-07-14 09:30:00,28.95,28.97,28.87,28.89,1062800.0,21.7858,21.8009,21.7256,21.7407,1062800.0
2010-07-14 09:40:00,28.89,29.0,28.84,28.99,1212800.0,21.7407,21.8234,21.703,21.8159,1212800.0
2010-07-14 09:50:00,28.99,29.0,28.88,28.9,1029000.0,21.8159,21.8234,21.7331,21.7482,1029000.0
2010-07-14 10:00:00,28.91,28.94,28.81,28.92,823500.0,21.7557,21.7783,21.6805,21.7632,823500.0
2010-07-14 10:10:00,28.92,28.97,28.92,28.97,371500.0,21.7632,21.8009,21.7632,21.8009,371500.0
2010-07-14 10:20:00,28.97,29.07,28.97,29.02,815500.0,21.8009,21.8761,21.8009,21.8385,815500.0
2010-07-14 10:30:00,29.03,29.08,29.01,29.03,228000.0,21.846,21.8836,21.831,21.846,228000.0
2010-07-14 10:40:00,29.03,29.1,29.02,29.06,133200.0,21.846,21.8987,21.8385,21.8686,133200.0
2010-07-14 10:50:00,29.06,29.09,29.04,29.09,69100.0,21.8686,21.8912,21.8535,21.8912,69100.0
2010-07-14 11:00:00,29.09,29.15,29.08,29.11,224300.0,21.8912,21.9363,21.8836,21.9062,224300.0
2010-07-14 11:10:00,29.11,29.17,29.08,29.17,225400.0,21.9062,21.9514,21.8836,21.9514,225400.0
2010-07-14 11:20:00,29.16,29.17,29.12,29.15,171400.0,21.9438,21.9514,21.9137,21.9363,171400.0
2010-07-14 11:30:00,29.14,29.2,29.14,29.18,87100.0,21.9288,21.9739,21.9288,21.9589,87100.0
2010-07-14 11:40:00,29.17,29.22,29.16,29.19,116900.0,21.9514,21.989,21.9438,21.9664,116900.0
2010-07-14 11:50:00,29.2,29.23,29.18,29.18,631200.0,21.9739,21.9965,21.9589,21.9589,631200.0
2010-07-14 12:00:00,29.18,29.19,29.15,29.17,432200.0,21.9589,21.9664,21.9363,21.9514,432200.0
2010-07-14 12:10:00,29.18,29.19,29.14,29.18,73300.0,21.9589,21.9664,21.9288,21.9589,73300.0
2010-07-14 12:20:00,29.18,29.18,29.16,29.18,44500.0,21.9589,21.9589,21.9438,21.9589,44500.0
2010-07-14 12:30:00,29.17,29.19,29.16,29.17,45600.0,21.9514,21.9664,21.9438,21.9514,45600.0
2010-07-14 12:40:00,29.17,29.2,29.16,29.17,150200.0,21.9514,21.9739,21.9438,21.9514,150200.0
2010-07-14 12:50:00,29.17,29.18,29.12,29.15,368300.0,21.9514,21.9589,21.9137,21.9363,368300.0
2010-07-14 13:00:00,29.16,29.16,29.13,29.15,192700.0,21.9438,21.9438,21.9213,21.9363,192700.0
2010-07-14 13:10:00,29.15,29.18,29.14,29.18,140100.0,21.9363,21.9589,21.9288,21.9589,140100.0
2010-07-14 13:20:00,29.17,29.2,29.14,29.15,466500.0,21.9514,21.9739,21.9288,21.9363,466500.0
2010-07-14 13:30:00,29.15,29.17,29.13,29.14,104100.0,21.9363,21.9514,21.9213,21.9288,104100.0
2010-07-14 13:40:00,29.13,29.14,29.11,29.11,131500.0,21.9213,21.9288,21.9062,21.9062,131500.0
2010-07-14 13:50:00,29.11,29.11,29.04,29.05,661900.0,21.9062,21.9062,21.8535,21.8611,661900.0
2010-07-14 14:00:00,29.05,29.07,28.96,29.0,898300.0,21.8611,21.8761,21.7933,21.8234,898300.0
2010-07-14 14:10:00,28.99,29.03,28.93,28.97,777700.0,21.8159,21.846,21.7708,21.8009,777700.0
2010-07-14 14:20:00,28.98,28.99,28.87,28.92,564000.0,21.8084,21.8159,21.7256,21.7632,564000.0
2010-07-14 14:30:00,28.92,28.98,28.9,28.95,436200.0,21.7632,21.8084,21.7482,21.7858,436200.0
2010-07-14 14:40:00,28.94,28.99,28.93,28.98,369200.0,21.7783,21.8159,21.7708,21.8084,369200.0
2010-07-14 14:50:00,28.97,29.02,28.96,29.01,177600.0,21.8009,21.8385,21.7933,21.831,177600.0
2010-07-14 15:00:00,29.01,29.06,28.98,28.99,143200.0,21.831,21.8686,21.8084,21.8159,143200.0
2010-07-14 15:10:00,28.99,29.06,28.96,29.04,286900.0,21.8159,21.8686,21.7933,21.8535,286900.0
2010-07-14 15:20:00,29.03,29.08,29.02,29.04,277200.0,21.846,21.8836,21.8385,21.8535,277200.0
2010-07-14 15:30:00,29.03,29.06,29.0,29.01,304300.0,21.846,21.8686,21.8234,21.831,304300.0
2010-07-14 15:40:00,29.01,29.05,28.94,29.05,429600.0,21.831,21.8611,21.7783,21.8611,429600.0
2010-07-14 15:50:00,29.05,29.08,29.01,29.07,1055900.0,21.8611,21.8836,21.831,21.8761,1055900.0
2010-07-15 09:30:00,29.09,29.12,28.93,28.94,530500.0,21.8912,21.9137,21.7708,21.7783,530500.0
2010-07-15 09:40:00,28.94,28.94,28.87,28.94,704200.0,21.7783,21.7783,21.7256,21.7783,704200.0
2010-07-15 09:50:00,28.93,29.02,28.92,29.01,839200.0,21.7708,21.8385,21.7632,21.831,839200.0
2010-07-15 10:00:00,29.01,29.01,28.77,28.77,3609700.0,21.831,21.831,21.6504,21.6504,3609700.0
2010-07-15 10:10:00,28.77,28.77,28.61,28.66,1411400.0,21.6504,21.6504,21.53,21.5676,1411400.0
2010-07-15 10:20:00,28.65,28.68,28.6,28.67,2655000.0,21.5601,21.5826,21.5224,21.5751,2655000.0
2010-07-15 10:30:00,28.67,28.71,28.65,28.71,767700.0,21.5751,21.6052,21.5601,21.6052,767700.0
2010-07-15 10:40:00,28.71,28.75,28.66,28.75,290400.0,21.6052,21.6353,21.5676,21.6353,290400.0
2010-07-15 10:50:00,28.74,28.78,28.72,28.76,453100.0,21.6278,21.6579,21.6127,21.6428,453100.0
2010-07-15 11:00:00,28.76,28.79,28.71,28.72,313600.0,21.6428,21.6654,21.6052,21.6127,313600.0
2010-07-15 11:10:00,28.73,28.81,28.73,28.79,129000.0,21.6203,21.6805,21.6203,21.6654,129000.0
2010-07-15 11:20:00,28.8,28.86,28.8,28.86,210000.0,21.6729,21.7181,21.6729,21.7181,210000.0
2010-07-15 11:30:00,28.85,28.86,28.8,28.84,372100.0,21.7106,21.7181,21.6729,21.703,372100.0
2010-07-15 11:40:00,28.85,28.85,28.82,28.83,154700.0,21.7106,21.7106,21.688,21.6955,154700.0
2010-07-15 11:50:00,28.83,28.88,28.81,28.82,178000.0,21.6955,21.7331,21.6805,21.688,178000.0
2010-07-15 12:00:00,28.81,28.81,28.76,28.76,112800.0,21.6805,21.6805,21.6428,21.6428,112800.0
2010-07-15 12:10:00,28.76,28.81,28.71,28.71,253300.0,21.6428,21.6805,21.6052,21.6052,253300.0
2010-07-15 12:20:00,28.72,28.72,28.65,28.67,337300.0,21.6127,21.6127,21.5601,21.5751,337300.0
2010-07-15 12:30:00,28.67,28.7,28.66,28.7,68400.0,21.5751,21.5977,21.5676,21.5977,68400.0
2010-07-15 12:40:00,28.7,28.75,28.68,28.74,108800.0,21.5977,21.6353,21.5826,21.6278,108800.0
2010-07-15 12:50:00,28.73,28.79,28.73,28.75,248700.0,21.6203,21.6654,21.6203,21.6353,248700.0
2010-07-15 13:00:00,28.75,28.82,28.75,28.8,542700.0,21.6353,21.688,21.6353,21.6729,542700.0
2010-07-15 13:10:00,28.8,28.88,28.79,28.87,134700.0,21.6729,21.7331,21.6654,21.7256,134700.0
2010-07-15 13:20:00,28.88,28.95,28.88,28.9,217700.0,21.7331,21.7858,21.7331,21.7482,217700.0
2010-07-15 13:30:00,28.9,28.93,28.85,28.87,358900.0,21.7482,21.7708,21.7106,21.7256,358900.0
2010-07-15 13:40:00,28.87,28.88,28.84,28.86,418600.0,21.7256,21.7331,21.703,21.7181,418600.0
2010-07-15 13:50:00,28.86,28.86,28.83,28.85,218300.0,21.7181,21.7181,21.6955,21.7106,218300.0
2010-07-15 14:00:00,28.85,28.89,28.82,28.83,129600.0,21.7106,21.7407,21.688,21.6955,129600.0
2010-07-15 14:10:00,28.83,28.87,28.81,28.87,62000.0,21.6955,21.7256,21.6805,21.7256,62000.0
2010-07-15 14:20:00,28.87,28.92,28.84,28.91,213900.0,21.7256,21.7632,21.703,21.7557,213900.0
2010-07-15 14:30:00,28.91,28.94,28.87,28.9,254100.0,21.7557,21.7783,21.7256,21.7482,254100.0
2010-07-15 14:40:00,28.9,28.93,28.87,28.92,190300.0,21.7482,21.7708,21.7256,21.7632,190300.0
2010-07-15 14:50:00,28.91,28.93,28.86,28.86,299100.0,21.7557,21.7708,21.7181,21.7181,299100.0
2010-07-15 15:00:00,28.87,28.89,28.81,28.81,233100.0,21.7256,21.7407,21.6805,21.6805,233100.0
2010-07-15 15:10:00,28.8,28.8,28.73,28.77,418800.0,21.6729,21.6729,21.6203,21.6504,418800.0
2010-07-15 15:20:00,28.76,28.83,28.73,28.83,737700.0,21.6428,21.6955,21.6203,21.6955,737700.0
2010-07-15 15:30:00,28.83,28.96,28.83,28.93,750500.0,21.6955,21.7933,21.6955,21.7708,750500.0
2010-07-15 15:40:00,28.93,29.1,28.91,29.01,1038000.0,21.7708,21.8987,21.7557,21.831,1038000.0
2010-07-15 15:50:00,29.01,29.1,29.01,29.04,1314600.0,21.831,21.8987,21.831,21.8535,1314600.0
2010-07-16 09:30:00,28.8,28.89,28.74,28.74,495000.0,21.6729,21.7407,21.6278,21.6278,495000.0
2010-07-16 09:40:00,28.74,28.76,28.59,28.64,540600.0,21.6278,21.6428,21.5149,21.5525,540600.0
2010-07-16 09:50:00,28.64,28.67,28.4,28.51,2339300.0,21.5525,21.5751,21.3719,21.4547,2339300.0
2010-07-16 10:00:00,28.51,28.52,28.35,28.41,1132500.0,21.4547,21.4622,21.3343,21.3794,1132500.0
2010-07-16 10:10:00,28.4,28.49,28.4,28.49,444200.0,21.3719,21.4396,21.3719,21.4396,444200.0
2010-07-16 10:20:00,28.5,28.51,28.43,28.46,337400.0,21.4472,21.4547,21.3945,21.4171,337400.0
2010-07-16 10:30:00,28.45,28.51,28.4,28.48,731100.0,21.4095,21.4547,21.3719,21.4321,731100.0
2010-07-16 10:40:00,28.48,28.57,28.44,28.51,544500.0,21.4321,21.4999,21.402,21.4547,544500.0
2010-07-16 10:50:00,28.51,28.56,28.49,28.55,120700.0,21.4547,21.4923,21.4396,21.4848,120700.0
2010-07-16 11:00:00,28.55,28.57,28.45,28.47,234700.0,21.4848,21.4999,21.4095,21.4246,234700.0
2010-07-16 11:10:00,28.47,28.47,28.42,28.42,118500.0,21.4246,21.4246,21.387,21.387,118500.0
2010-07-16 11:20:00,28.42,28.43,28.34,28.42,338500.0,21.387,21.3945,21.3268,21.387,338500.0
2010-07-16 11:30:00,28.42,28.42,28.32,28.36,222100.0,21.387,21.387,21.3117,21.3418,222100.0
2010-07-16 11:40:00,28.36,28.38,28.32,28.34,107400.0,21.3418,21.3569,21.3117,21.3268,107400.0
2010-07-16 11:50:00,28.34,28.36,28.29,28.3,340600.0,21.3268,21.3418,21.2891,21.2967,340600.0
2010-07-16 12:00:00,28.29,28.33,28.28,28.32,227900.0,21.2891,21.3192,21.2816,21.3117,227900.0
2010-07-16 12:10:00,28.33,28.36,28.22,28.25,373900.0,21.3192,21.3418,21.2365,21.259,373900.0
2010-07-16 12:20:00,28.25,28.32,28.24,28.31,393300.0,21.259,21.3117,21.2515,21.3042,393300.0
2010-07-16 12:30:00,28.3,28.31,28.24,28.24,474400.0,21.2967,21.3042,21.2515,21.2515,474400.0
2010-07-16 12:40:00,28.25,28.28,28.24,28.26,553600.0,21.259,21.2816,21.2515,21.2666,553600.0
2010-07-16 12:50:00,28.27,28.27,28.16,28.18,544900.0,21.2741,21.2741,21.1913,21.2064,544900.0
2010-07-16 13:00:00,28.19,28.24,28.18,28.21,343000.0,21.2139,21.2515,21.2064,21.2289,343000.0
2010-07-16 13:10:00,28.21,28.23,28.18,28.22,367200.0,21.2289,21.244,21.2064,21.2365,367200.0
2010-07-16 13:20:00,28.21,28.24,28.17,28.17,349700.0,21.2289,21.2515,21.1988,21.1988,349700.0
2010-07-16 13:30:00,28.17,28.26,28.16,28.23,218800.0,21.1988,21.2666,21.1913,21.244,218800.0
2010-07-16 13:40:00,28.23,28.23,28.15,28.2,551400.0,21.244,21.244,21.1838,21.2214,551400.0
2010-07-16 13:50:00,28.21,28.21,28.14,28.18,227800.0,21.2289,21.2289,21.1763,21.2064,227800.0
2010-07-16 14:00:00,28.17,28.22,28.16,28.21,260800.0,21.1988,21.2365,21.1913,21.2289,260800.0
2010-07-16 14:10:00,28.21,28.24,28.15,28.16,352100.0,21.2289,21.2515,21.1838,21.1913,352100.0
2010-07-16 14:20:00,28.16,28.21,28.15,28.17,129200.0,21.1913,21.2289,21.1838,21.1988,129200.0
2010-07-16 14:30:00,28.18,28.21,28.14,28.17,341600.0,21.2064,21.2289,21.1763,21.1988,341600.0
2010-07-16 14:40:00,28.16,28.19,28.14,28.16,262000.0,21.1913,21.2139,21.1763,21.1913,262000.0
2010-07-16 14:50:00,28.15,28.17,28.11,28.12,238600.0,21.1838,21.1988,21.1537,21.1612,238600.0
2010-07-16 15:00:00,28.12,28.17,28.1,28.1,550700.0,21.1612,21.1988,21.1462,21.1462,550700.0
2010-07-16 15:10:00,28.1,28.11,28.06,28.06,657700.0,21.1462,21.1537,21.1161,21.1161,657700.0
2010-07-16 15:20:00,28.06,28.08,28.01,28.05,1332800.0,21.1161,21.1311,21.0784,21.1085,1332800.0
2010-07-16 15:30:00,28.04,28.14,28.03,28.07,728600.0,21.101,21.1763,21.0935,21.1236,728600.0
2010-07-16 15:40:00,28.08,28.12,27.99,28.0,791900.0,21.1311,21.1612,21.0634,21.0709,791900.0
2010-07-16 15:50:00,28.01,28.12,28.0,28.08,2310700.0,21.0784,21.1612,21.0709,21.1311,2310700.0
2010-07-19 09:30:00,28.14,28.33,28.14,28.22,306500.0,21.1763,21.3192,21.1763,21.2365,306500.0
2010-07-19 09:40:00,28.22,28.31,28.19,28.28,461100.0,21.2365,21.3042,21.2139,21.2816,461100.0
2010-07-19 09:50:00,28.27,28.31,28.23,28.23,500100.0,21.2741,21.3042,21.244,21.244,500100.0
2010-07-19 10:00:00,28.23,28.27,28.16,28.17,272400.0,21.244,21.2741,21.1913,21.1988,272400.0
2010-07-19 10:10:00,28.17,28.17,28.09,28.11,244700.0,21.1988,21.1988,21.1386,21.1537,244700.0
2010-07-19 10:20:00,28.12,28.14,27.98,27.98,810400.0,21.1612,21.1763,21.0559,21.0559,810400.0
2010-07-19 10:30:00,27.98,28.03,27.96,27.97,2172700.0,21.0559,21.0935,21.0408,21.0483,2172700.0
2010-07-19 10:40:00,27.97,28.0,27.92,27.94,3236100.0,21.0483,21.0709,21.0107,21.0258,3236100.0
2010-07-19 10:50:00,27.94,28.01,27.9,28.01,637000.0,21.0258,21.0784,20.9957,21.0784,637000.0
2010-07-19 11:00:00,28.01,28.1,28.0,28.07,459400.0,21.0784,21.1462,21.0709,21.1236,459400.0
2010-07-19 11:10:00,28.07,28.11,28.04,28.09,348900.0,21.1236,21.1537,21.101,21.1386,348900.0
2010-07-19 11:20:00,28.1,28.13,28.08,28.09,203800.0,21.1462,21.1687,21.1311,21.1386,203800.0
2010-07-19 11:30:00,28.09,28.11,28.03,28.04,160500.0,21.1386,21.1537,21.0935,21.101,160500.0
2010-07-19 11:40:00,28.04,28.09,28.04,28.09,126500.0,21.101,21.1386,21.101,21.1386,126500.0
2010-07-19 11:50:00,28.1,28.15,28.1,28.14,117900.0,21.1462,21.1838,21.1462,21.1763,117900.0
2010-07-19 12:00:00,28.14,28.15,28.07,28.1,218500.0,21.1763,21.1838,21.1236,21.1462,218500.0
2010-07-19 12:10:00,28.09,28.12,28.06,28.11,131800.0,21.1386,21.1612,21.1161,21.1537,131800.0
2010-07-19 12:20:00,28.12,28.16,28.1,28.15,182200.0,21.1612,21.1913,21.1462,21.1838,182200.0
2010-07-19 12:30:00,28.15,28.18,28.12,28.17,142000.0,21.1838,21.2064,21.1612,21.1988,142000.0
2010-07-19 12:40:00,28.18,28.21,28.16,28.21,127600.0,21.2064,21.2289,21.1913,21.2289,127600.0
2010-07-19 12:50:00,28.21,28.23,28.15,28.17,86500.0,21.2289,21.244,21.1838,21.1988,86500.0
2010-07-19 13:00:00,28.17,28.19,28.16,28.17,126400.0,21.1988,21.2139,21.1913,21.1988,126400.0
2010-07-19 13:10:00,28.17,28.17,28.09,28.09,379700.0,21.1988,21.1988,21.1386,21.1386,379700.0
2010-07-19 13:20:00,28.11,28.12,28.09,28.11,47700.0,21.1537,21.1612,21.1386,21.1537,47700.0
2010-07-19 13:30:00,28.11,28.15,28.09,28.1,46600.0,21.1537,21.1838,21.1386,21.1462,46600.0
2010-07-19 13:40:00,28.1,28.1,28.07,28.09,97600.0,21.1462,21.1462,21.1236,21.1386,97600.0
2010-07-19 13:50:00,28.09,28.1,28.07,28.09,153300.0,21.1386,21.1462,21.1236,21.1386,153300.0
2010-07-19 14:00:00,28.08,28.14,28.08,28.13,231600.0,21.1311,21.1763,21.1311,21.1687,231600.0
2010-07-19 14:10:00,28.13,28.2,28.13,28.2,526500.0,21.1687,21.2214,21.1687,21.2214,526500.0
2010-07-19 14:20:00,28.2,28.21,28.15,28.16,138800.0,21.2214,21.2289,21.1838,21.1913,138800.0
2010-07-19 14:30:00,28.16,28.19,28.15,28.17,152800.0,21.1913,21.2139,21.1838,21.1988,152800.0
2010-07-19 14:40:00,28.18,28.26,28.17,28.25,126900.0,21.2064,21.2666,21.1988,21.259,126900.0
2010-07-19 14:50:00,28.25,28.28,28.21,28.23,240700.0,21.259,21.2816,21.2289,21.244,240700.0
2010-07-19 15:00:00,28.23,28.31,28.21,28.31,211200.0,21.244,21.3042,21.2289,21.3042,211200.0
2010-07-19 15:10:00,28.31,28.33,28.28,28.3,198400.0,21.3042,21.3192,21.2816,21.2967,198400.0
2010-07-19 15:20:00,28.3,28.3,28.18,28.2,429000.0,21.2967,21.2967,21.2064,21.2214,429000.0
2010-07-19 15:30:00,28.21,28.24,28.15,28.17,485300.0,21.2289,21.2515,21.1838,21.1988,485300.0
2010-07-19 15:40:00,28.17,28.25,28.15,28.22,470600.0,21.1988,21.259,21.1838,21.2365,470600.0
2010-07-19 15:50:00,28.22,28.28,28.2,28.24,896900.0,21.2365,21.2816,21.2214,21.2515,896900.0
2010-07-20 09:30:00,27.71,27.98,27.71,27.88,734200.0,20.8527,21.0559,20.8527,20.9806,734200.0
2010-07-20 09:40:00,27.9,27.97,27.88,27.94,671300.0,20.9957,21.0483,20.9806,21.0258,671300.0
2010-07-20 09:50:00,27.94,28.01,27.94,27.98,526200.0,21.0258,21.0784,21.0258,21.0559,526200.0
2010-07-20 10:00:00,27.97,28.0,27.87,27.9,1048900.0,21.0483,21.0709,20.9731,20.9957,1048900.0
2010-07-20 10:10:00,27.89,27.94,27.82,27.94,563500.0,20.9881,21.0258,20.9355,21.0258,563500.0
2010-07-20 10:20:00,27.94,28.03,27.93,27.99,834900.0,21.0258,21.0935,21.0182,21.0634,834900.0
2010-07-20 10:30:00,27.98,28.07,27.95,28.03,1391500.0,21.0559,21.1236,21.0333,21.0935,1391500.0
2010-07-20 10:40:00,28.03,28.08,28.02,28.06,521900.0,21.0935,21.1311,21.086,21.1161,521900.0
2010-07-20 10:50:00,28.05,28.07,28.0,28.03,793700.0,21.1085,21.1236,21.0709,21.0935,793700.0
2010-07-20 11:00:00,28.02,28.12,28.02,28.11,375800.0,21.086,21.1612,21.086,21.1537,375800.0
2010-07-20 11:10:00,28.11,28.2,28.1,28.18,483700.0,21.1537,21.2214,21.1462,21.2064,483700.0
2010-07-20 11:20:00,28.19,28.21,28.16,28.2,71700.0,21.2139,21.2289,21.1913,21.2214,71700.0
2010-07-20 11:30:00,28.2,28.21,28.15,28.16,96600.0,21.2214,21.2289,21.1838,21.1913,96600.0
2010-07-20 11:40:00,28.15,28.16,28.12,28.15,216000.0,21.1838,21.1913,21.1612,21.1838,216000.0
2010-07-20 11:50:00,28.16,28.16,28.1,28.12,98700.0,21.1913,21.1913,21.1462,21.1612,98700.0
2010-07-20 12:00:00,28.13,28.16,28.11,28.13,95700.0,21.1687,21.1913,21.1537,21.1687,95700.0
2010-07-20 12:10:00,28.14,28.14,28.06,28.07,359600.0,21.1763,21.1763,21.1161,21.1236,359600.0
2010-07-20 12:20:00,28.07,28.1,28.05,28.09,161100.0,21.1236,21.1462,21.1085,21.1386,161100.0
2010-07-20 12:30:00,28.09,28.13,28.08,28.1,180100.0,21.1386,21.1687,21.1311,21.1462,180100.0
2010-07-20 12:40:00,28.09,28.16,28.09,28.15,125400.0,21.1386,21.1913,21.1386,21.1838,125400.0
2010-07-20 12:50:00,28.16,28.19,28.14,28.18,50200.0,21.1913,21.2139,21.1763,21.2064,50200.0
2010-07-20 13:00:00,28.18,28.22,28.18,28.21,185800.0,21.2064,21.2365,21.2064,21.2289,185800.0
2010-07-20 13:10:00,28.21,28.23,28.17,28.22,49600.0,21.2289,21.244,21.1988,21.2365,49600.0
2010-07-20 13:20:00,28.23,28.25,28.22,28.24,95600.0,21.244,21.259,21.2365,21.2515,95600.0
2010-07-20 13:30:00,28.24,28.36,28.23,28.36,344000.0,21.2515,21.3418,21.244,21.3418,344000.0
2010-07-20 13:40:00,28.36,28.42,28.35,28.4,333500.0,21.3418,21.387,21.3343,21.3719,333500.0
2010-07-20 13:50:00,28.4,28.57,28.4,28.56,456500.0,21.3719,21.4999,21.3719,21.4923,456500.0
2010-07-20 14:00:00,28.56,28.56,28.5,28.5,201900.0,21.4923,21.4923,21.4472,21.4472,201900.0
2010-07-20 14:10:00,28.51,28.52,28.47,28.49,119200.0,21.4547,21.4622,21.4246,21.4396,119200.0
2010-07-20 14:20:00,28.49,28.5,28.43,28.49,595600.0,21.4396,21.4472,21.3945,21.4396,595600.0
2010-07-20 14:30:00,28.49,28.53,28.47,28.49,144200.0,21.4396,21.4697,21.4246,21.4396,144200.0
2010-07-20 14:40:00,28.49,28.53,28.45,28.52,401800.0,21.4396,21.4697,21.4095,21.4622,401800.0
2010-07-20 14:50:00,28.52,28.54,28.46,28.47,225400.0,21.4622,21.4773,21.4171,21.4246,225400.0
2010-07-20 15:00:00,28.48,28.54,28.45,28.52,350100.0,21.4321,21.4773,21.4095,21.4622,350100.0
2010-07-20 15:10:00,28.53,28.61,28.51,28.56,249100.0,21.4697,21.53,21.4547,21.4923,249100.0
2010-07-20 15:20:00,28.56,28.66,28.55,28.63,553000.0,21.4923,21.5676,21.4848,21.545,553000.0
2010-07-20 15:30:00,28.63,28.72,28.62,28.64,888700.0,21.545,21.6127,21.5375,21.5525,888700.0
2010-07-20 15:40:00,28.64,28.72,28.6,28.72,466300.0,21.5525,21.6127,21.5224,21.6127,466300.0
2010-07-20 15:50:00,28.73,28.74,28.65,28.68,1622800.0,21.6203,21.6278,21.5601,21.5826,1622800.0
2010-07-21 09:30:00,28.9,29.01,28.88,28.91,1701900.0,21.7482,21.831,21.7331,21.7557,1701900.0
2010-07-21 09:40:00,28.91,28.91,28.76,28.81,797300.0,21.7557,21.7557,21.6428,21.6805,797300.0
2010-07-21 09:50:00,28.81,28.84,28.75,28.84,644700.0,21.6805,21.703,21.6353,21.703,644700.0
2010-07-21 10:00:00,28.83,28.83,28.74,28.79,1260900.0,21.6955,21.6955,21.6278,21.6654,1260900.0
2010-07-21 10:10:00,28.79,28.9,28.79,28.86,274600.0,21.6654,21.7482,21.6654,21.7181,274600.0
2010-07-21 10:20:00,28.86,28.89,28.83,28.89,395000.0,21.7181,21.7407,21.6955,21.7407,395000.0
2010-07-21 10:30:00,28.88,28.88,28.83,28.83,526100.0,21.7331,21.7331,21.6955,21.6955,526100.0
2010-07-21 10:40:00,28.83,28.91,28.81,28.9,273300.0,21.6955,21.7557,21.6805,21.7482,273300.0
2010-07-21 10:50:00,28.91,28.94,28.88,28.89,529700.0,21.7557,21.7783,21.7331,21.7407,529700.0
2010-07-21 11:00:00,28.9,28.91,28.76,28.76,466600.0,21.7482,21.7557,21.6428,21.6428,466600.0
2010-07-21 11:10:00,28.76,28.78,28.72,28.75,534100.0,21.6428,21.6579,21.6127,21.6353,534100.0
2010-07-21 11:20:00,28.75,28.81,28.74,28.79,292900.0,21.6353,21.6805,21.6278,21.6654,292900.0
2010-07-21 11:30:00,28.8,28.84,28.76,28.84,367300.0,21.6729,21.703,21.6428,21.703,367300.0
2010-07-21 11:40:00,28.84,28.87,28.83,28.85,85100.0,21.703,21.7256,21.6955,21.7106,85100.0
2010-07-21 11:50:00,28.85,28.9,28.83,28.9,165700.0,21.7106,21.7482,21.6955,21.7482,165700.0
2010-07-21 12:00:00,28.9,28.94,28.89,28.9,4359100.0,21.7482,21.7783,21.7407,21.7482,4359100.0
2010-07-21 12:10:00,28.9,28.99,28.89,28.93,633200.0,21.7482,21.8159,21.7407,21.7708,633200.0
2010-07-21 12:20:00,28.93,28.98,28.92,28.98,150600.0,21.7708,21.8084,21.7632,21.8084,150600.0
2010-07-21 12:30:00,28.98,29.01,28.98,28.99,597300.0,21.8084,21.831,21.8084,21.8159,597300.0
2010-07-21 12:40:00,29.0,29.0,28.93,28.96,258100.0,21.8234,21.8234,21.7708,21.7933,258100.0
2010-07-21 12:50:00,28.95,28.95,28.91,28.92,171900.0,21.7858,21.7858,21.7557,21.7632,171900.0
2010-07-21 13:00:00,28.91,28.97,28.9,28.97,366900.0,21.7557,21.8009,21.7482,21.8009,366900.0
2010-07-21 13:10:00,28.96,28.97,28.93,28.93,126200.0,21.7933,21.8009,21.7708,21.7708,126200.0
2010-07-21 13:20:00,28.93,28.96,28.92,28.95,86700.0,21.7708,21.7933,21.7632,21.7858,86700.0
2010-07-21 13:30:00,28.96,28.99,28.96,28.98,54200.0,21.7933,21.8159,21.7933,21.8084,54200.0
2010-07-21 13:40:00,28.97,28.97,28.92,28.97,113800.0,21.8009,21.8009,21.7632,21.8009,113800.0
2010-07-21 13:50:00,28.98,29.02,28.96,28.96,135400.0,21.8084,21.8385,21.7933,21.7933,135400.0
2010-07-21 14:00:00,28.96,28.98,28.78,28.78,1502200.0,21.7933,21.8084,21.6579,21.6579,1502200.0
2010-07-21 14:10:00,28.78,28.78,28.57,28.67,1596200.0,21.6579,21.6579,21.4999,21.5751,1596200.0
2010-07-21 14:20:00,28.67,28.68,28.59,28.63,1440100.0,21.5751,21.5826,21.5149,21.545,1440100.0
2010-07-21 14:30:00,28.62,28.63,28.51,28.58,2075900.0,21.5375,21.545,21.4547,21.5074,2075900.0
2010-07-21 14:40:00,28.59,28.64,28.53,28.56,730700.0,21.5149,21.5525,21.4697,21.4923,730700.0
2010-07-21 14:50:00,28.56,28.58,28.37,28.4,993900.0,21.4923,21.5074,21.3493,21.3719,993900.0
2010-07-21 15:00:00,28.41,28.52,28.38,28.52,1007200.0,21.3794,21.4622,21.3569,21.4622,1007200.0
2010-07-21 15:10:00,28.52,28.61,28.49,28.5,899900.0,21.4622,21.53,21.4396,21.4472,899900.0
2010-07-21 15:20:00,28.5,28.56,28.45,28.51,567800.0,21.4472,21.4923,21.4095,21.4547,567800.0
2010-07-21 15:30:00,28.51,28.57,28.5,28.55,1004900.0,21.4547,21.4999,21.4472,21.4848,1004900.0
2010-07-21 15:40:00,28.54,28.63,28.49,28.6,1141600.0,21.4773,21.545,21.4396,21.5224,1141600.0
2010-07-21 15:50:00,28.61,28.66,28.55,28.59,1660300.0,21.53,21.5676,21.4848,21.5149,1660300.0
2010-07-22 09:30:00,28.93,29.2,28.93,29.17,1034400.0,21.7708,21.9739,21.7708,21.9514,1034400.0
2010-07-22 09:40:00,29.17,29.28,29.17,29.27,1049900.0,21.9514,22.0341,21.9514,22.0266,1049900.0
2010-07-22 09:50:00,29.27,29.36,29.23,29.33,2605800.0,22.0266,22.0944,21.9965,22.0718,2605800.0
2010-07-22 10:00:00,29.33,29.48,29.32,29.4,1069700.0,22.0718,22.1847,22.0643,22.1245,1069700.0
2010-07-22 10:10:00,29.41,29.5,29.4,29.43,511500.0,22.132,22.1997,22.1245,22.147,511500.0
2010-07-22 10:20:00,29.44,29.48,29.41,29.44,769900.0,22.1546,22.1847,22.132,22.1546,769900.0
2010-07-22 10:30:00,29.44,29.48,29.42,29.45,465200.0,22.1546,22.1847,22.1395,22.1621,465200.0
2010-07-22 10:40:00,29.45,29.52,29.45,29.51,446400.0,22.1621,22.2148,22.1621,22.2072,446400.0
2010-07-22 10:50:00,29.51,29.56,29.49,29.52,507600.0,22.2072,22.2449,22.1922,22.2148,507600.0
2010-07-22 11:00:00,29.52,29.57,29.51,29.53,170100.0,22.2148,22.2524,22.2072,22.2223,170100.0
2010-07-22 11:10:00,29.52,29.55,29.5,29.53,207800.0,22.2148,22.2373,22.1997,22.2223,207800.0
2010-07-22 11:20:00,29.53,29.59,29.52,29.58,577100.0,22.2223,22.2674,22.2148,22.2599,577100.0
2010-07-22 11:30:00,29.58,29.59,29.49,29.5,1103300.0,22.2599,22.2674,22.1922,22.1997,1103300.0
2010-07-22 11:40:00,29.5,29.52,29.47,29.49,985300.0,22.1997,22.2148,22.1771,22.1922,985300.0
2010-07-22 11:50:00,29.5,29.5,29.44,29.47,399500.0,22.1997,22.1997,22.1546,22.1771,399500.0
2010-07-22 12:00:00,29.47,29.5,29.44,29.48,427600.0,22.1771,22.1997,22.1546,22.1847,427600.0
2010-07-22 12:10:00,29.48,29.49,29.45,29.48,239800.0,22.1847,22.1922,22.1621,22.1847,239800.0
2010-07-22 12:20:00,29.48,29.51,29.44,29.5,436800.0,22.1847,22.2072,22.1546,22.1997,436800.0
2010-07-22 12:30:00,29.51,29.51,29.45,29.47,242200.0,22.2072,22.2072,22.1621,22.1771,242200.0
2010-07-22 12:40:00,29.47,29.49,29.45,29.48,233500.0,22.1771,22.1922,22.1621,22.1847,233500.0
2010-07-22 12:50:00,29.47,29.51,29.47,29.5,90800.0,22.1771,22.2072,22.1771,22.1997,90800.0
2010-07-22 13:00:00,29.5,29.52,29.5,29.51,117700.0,22.1997,22.2148,22.1997,22.2072,117700.0
2010-07-22 13:10:00,29.51,29.57,29.51,29.57,138300.0,22.2072,22.2524,22.2072,22.2524,138300.0
2010-07-22 13:20:00,29.57,29.57,29.53,29.54,144900.0,22.2524,22.2524,22.2223,22.2298,144900.0
2010-07-22 13:30:00,29.53,29.56,29.53,29.55,93900.0,22.2223,22.2449,22.2223,22.2373,93900.0
2010-07-22 13:40:00,29.54,29.55,29.52,29.54,177600.0,22.2298,22.2373,22.2148,22.2298,177600.0
2010-07-22 13:50:00,29.53,29.55,29.5,29.52,192200.0,22.2223,22.2373,22.1997,22.2148,192200.0
2010-07-22 14:00:00,29.53,29.59,29.53,29.58,140800.0,22.2223,22.2674,22.2223,22.2599,140800.0
2010-07-22 14:10:00,29.57,29.62,29.56,29.58,253600.0,22.2524,22.29,22.2449,22.2599,253600.0
2010-07-22 14:20:00,29.58,29.64,29.56,29.64,315600.0,22.2599,22.3051,22.2449,22.3051,315600.0
2010-07-22 14:30:00,29.64,29.64,29.58,29.59,297000.0,22.3051,22.3051,22.2599,22.2674,297000.0
2010-07-22 14:40:00,29.59,29.59,29.55,29.59,138100.0,22.2674,22.2674,22.2373,22.2674,138100.0
2010-07-22 14:50:00,29.58,29.59,29.56,29.59,146500.0,22.2599,22.2674,22.2449,22.2674,146500.0
2010-07-22 15:00:00,29.59,29.59,29.53,29.57,269700.0,22.2674,22.2674,22.2223,22.2524,269700.0
2010-07-22 15:10:00,29.56,29.63,29.54,29.62,726000.0,22.2449,22.2975,22.2298,22.29,726000.0
2010-07-22 15:20:00,29.62,29.64,29.58,29.58,672600.0,22.29,22.3051,22.2599,22.2599,672600.0
2010-07-22 15:30:00,29.59,29.6,29.39,29.43,1305100.0,22.2674,22.275,22.1169,22.147,1305100.0
2010-07-22 15:40:00,29.43,29.53,29.37,29.5,2473100.0,22.147,22.2223,22.1019,22.1997,2473100.0
2010-07-22 15:50:00,29.5,29.57,29.47,29.5,2380500.0,22.1997,22.2524,22.1771,22.1997,2380500.0
2010-07-23 09:30:00,29.43,29.58,29.43,29.58,406500.0,22.147,22.2599,22.147,22.2599,406500.0
2010-07-23 09:40:00,29.59,29.66,29.58,29.61,659500.0,22.2674,22.3201,22.2599,22.2825,659500.0
2010-07-23 09:50:00,29.61,29.62,29.51,29.51,309600.0,22.2825,22.29,22.2072,22.2072,309600.0
2010-07-23 10:00:00,29.51,29.57,29.46,29.56,959600.0,22.2072,22.2524,22.1696,22.2449,959600.0
2010-07-23 10:10:00,29.55,29.64,29.51,29.62,678800.0,22.2373,22.3051,22.2072,22.29,678800.0
2010-07-23 10:20:00,29.63,29.69,29.59,29.69,619000.0,22.2975,22.3427,22.2674,22.3427,619000.0
2010-07-23 10:30:00,29.69,29.78,29.69,29.75,643900.0,22.3427,22.4104,22.3427,22.3878,643900.0
2010-07-23 10:40:00,29.75,29.82,29.73,29.78,1200200.0,22.3878,22.4405,22.3728,22.4104,1200200.0
2010-07-23 10:50:00,29.78,29.78,29.67,29.67,561500.0,22.4104,22.4104,22.3276,22.3276,561500.0
2010-07-23 11:00:00,29.68,29.77,29.67,29.74,331600.0,22.3352,22.4029,22.3276,22.3803,331600.0
2010-07-23 11:10:00,29.74,29.75,29.68,29.69,228600.0,22.3803,22.3878,22.3352,22.3427,228600.0
2010-07-23 11:20:00,29.69,29.7,29.67,29.7,696700.0,22.3427,22.3502,22.3276,22.3502,696700.0
2010-07-23 11:30:00,29.7,29.77,29.69,29.77,316200.0,22.3502,22.4029,22.3427,22.4029,316200.0
2010-07-23 11:40:00,29.76,29.76,29.69,29.75,222900.0,22.3954,22.3954,22.3427,22.3878,222900.0
2010-07-23 11:50:00,29.75,29.79,29.71,29.76,239800.0,22.3878,22.4179,22.3577,22.3954,239800.0
2010-07-23 12:00:00,29.77,29.85,29.69,29.73,1151200.0,22.4029,22.4631,22.3427,22.3728,1151200.0
2010-07-23 12:10:00,29.73,29.8,29.65,29.8,993900.0,22.3728,22.4255,22.3126,22.4255,993900.0
2010-07-23 12:20:00,29.8,29.87,29.73,29.83,738800.0,22.4255,22.4781,22.3728,22.448,738800.0
2010-07-23 12:30:00,29.83,29.85,29.76,29.82,609800.0,22.448,22.4631,22.3954,22.4405,609800.0
2010-07-23 12:40:00,29.81,29.81,29.71,29.74,1357000.0,22.433,22.433,22.3577,22.3803,1357000.0
2010-07-23 12:50:00,29.74,29.84,29.74,29.84,428900.0,22.3803,22.4556,22.3803,22.4556,428900.0
2010-07-23 13:00:00,29.84,29.84,29.77,29.82,746600.0,22.4556,22.4556,22.4029,22.4405,746600.0
2010-07-23 13:10:00,29.82,29.95,29.8,29.94,994400.0,22.4405,22.5383,22.4255,22.5308,994400.0
2010-07-23 13:20:00,29.93,30.08,29.93,30.08,421100.0,22.5233,22.6362,22.5233,22.6362,421100.0
2010-07-23 13:30:00,30.09,30.11,30.03,30.05,342900.0,22.6437,22.6588,22.5985,22.6136,342900.0
2010-07-23 13:40:00,30.05,30.06,29.99,30.01,337400.0,22.6136,22.6211,22.5684,22.5835,337400.0
2010-07-23 13:50:00,30.01,30.1,30.01,30.08,660900.0,22.5835,22.6512,22.5835,22.6362,660900.0
2010-07-23 14:00:00,30.09,30.15,30.06,30.13,550300.0,22.6437,22.6889,22.6211,22.6738,550300.0
2010-07-23 14:10:00,30.13,30.14,30.1,30.11,193900.0,22.6738,22.6813,22.6512,22.6588,193900.0
2010-07-23 14:20:00,30.11,30.11,30.03,30.06,445000.0,22.6588,22.6588,22.5985,22.6211,445000.0
2010-07-23 14:30:00,30.06,30.07,30.03,30.05,400000.0,22.6211,22.6286,22.5985,22.6136,400000.0
2010-07-23 14:40:00,30.05,30.11,30.04,30.09,512200.0,22.6136,22.6588,22.6061,22.6437,512200.0
2010-07-23 14:50:00,30.1,30.16,30.09,30.11,583200.0,22.6512,22.6964,22.6437,22.6588,583200.0
2010-07-23 15:00:00,30.11,30.11,30.06,30.1,416600.0,22.6588,22.6588,22.6211,22.6512,416600.0
2010-07-23 15:10:00,30.11,30.11,30.03,30.08,498900.0,22.6588,22.6588,22.5985,22.6362,498900.0
2010-07-23 15:20:00,30.08,30.1,30.02,30.06,335800.0,22.6362,22.6512,22.591,22.6211,335800.0
2010-07-23 15:30:00,30.07,30.11,29.98,30.01,829700.0,22.6286,22.6588,22.5609,22.5835,829700.0
2010-07-23 15:40:00,30.01,30.06,29.93,30.03,1733600.0,22.5835,22.6211,22.5233,22.5985,1733600.0
2010-07-23 15:50:00,30.03,30.09,30.01,30.07,1364000.0,22.5985,22.6437,22.5835,22.6286,1364000.0
2010-07-26 09:30:00,30.23,30.25,30.16,30.19,576400.0,22.7491,22.7641,22.6964,22.719,576400.0
2010-07-26 09:40:00,30.18,30.27,30.12,30.26,1878300.0,22.7114,22.7792,22.6663,22.7716,1878300.0
2010-07-26 09:50:00,30.26,30.33,30.2,30.32,2933800.0,22.7716,22.8243,22.7265,22.8168,2933800.0
2010-07-26 10:00:00,30.33,30.51,30.32,30.49,2141200.0,22.8243,22.9598,22.8168,22.9447,2141200.0
2010-07-26 10:10:00,30.5,30.54,30.46,30.48,292800.0,22.9522,22.9823,22.9221,22.9372,292800.0
2010-07-26 10:20:00,30.49,30.49,30.43,30.46,245700.0,22.9447,22.9447,22.8996,22.9221,245700.0
2010-07-26 10:30:00,30.46,30.48,30.37,30.47,588700.0,22.9221,22.9372,22.8544,22.9297,588700.0
2010-07-26 10:40:00,30.48,30.48,30.4,30.43,195600.0,22.9372,22.9372,22.877,22.8996,195600.0
2010-07-26 10:50:00,30.43,30.45,30.39,30.45,228200.0,22.8996,22.9146,22.8695,22.9146,228200.0
2010-07-26 11:00:00,30.46,30.48,30.41,30.44,144200.0,22.9221,22.9372,22.8845,22.9071,144200.0
2010-07-26 11:10:00,30.45,30.56,30.44,30.55,374100.0,22.9146,22.9974,22.9071,22.9899,374100.0
2010-07-26 11:20:00,30.55,30.57,30.52,30.56,202900.0,22.9899,23.0049,22.9673,22.9974,202900.0
2010-07-26 11:30:00,30.56,30.57,30.53,30.56,606400.0,22.9974,23.0049,22.9748,22.9974,606400.0
2010-07-26 11:40:00,30.55,30.58,30.54,30.58,278000.0,22.9899,23.0124,22.9823,23.0124,278000.0
2010-07-26 11:50:00,30.59,30.59,30.53,30.54,451800.0,23.02,23.02,22.9748,22.9823,451800.0
2010-07-26 12:00:00,30.55,30.6,30.55,30.59,121200.0,22.9899,23.0275,22.9899,23.02,121200.0
2010-07-26 12:10:00,30.59,30.6,30.54,30.55,242900.0,23.02,23.0275,22.9823,22.9899,242900.0
2010-07-26 12:20:00,30.54,30.59,30.54,30.58,81600.0,22.9823,23.02,22.9823,23.0124,81600.0
2010-07-26 12:30:00,30.58,30.59,30.55,30.56,134300.0,23.0124,23.02,22.9899,22.9974,134300.0
2010-07-26 12:40:00,30.56,30.57,30.54,30.54,118900.0,22.9974,23.0049,22.9823,22.9823,118900.0
2010-07-26 12:50:00,30.54,30.56,30.53,30.54,181700.0,22.9823,22.9974,22.9748,22.9823,181700.0
2010-07-26 13:00:00,30.55,30.56,30.49,30.5,126800.0,22.9899,22.9974,22.9447,22.9522,126800.0
2010-07-26 13:10:00,30.5,30.54,30.5,30.52,121800.0,22.9522,22.9823,22.9522,22.9673,121800.0
2010-07-26 13:20:00,30.52,30.53,30.49,30.53,84300.0,22.9673,22.9748,22.9447,22.9748,84300.0
2010-07-26 13:30:00,30.53,30.54,30.5,30.5,119000.0,22.9748,22.9823,22.9522,22.9522,119000.0
2010-07-26 13:40:00,30.51,30.53,30.5,30.51,93300.0,22.9598,22.9748,22.9522,22.9598,93300.0
2010-07-26 13:50:00,30.52,30.52,30.48,30.5,124000.0,22.9673,22.9673,22.9372,22.9522,124000.0
2010-07-26 14:00:00,30.5,30.5,30.48,30.49,117100.0,22.9522,22.9522,22.9372,22.9447,117100.0
2010-07-26 14:10:00,30.49,30.52,30.48,30.51,160000.0,22.9447,22.9673,22.9372,22.9598,160000.0
2010-07-26 14:20:00,30.52,30.52,30.45,30.46,258700.0,22.9673,22.9673,22.9146,22.9221,258700.0
2010-07-26 14:30:00,30.45,30.45,30.39,30.4,106400.0,22.9146,22.9146,22.8695,22.877,106400.0
2010-07-26 14:40:00,30.4,30.43,30.4,30.41,93600.0,22.877,22.8996,22.877,22.8845,93600.0
2010-07-26 14:50:00,30.41,30.42,30.39,30.42,147200.0,22.8845,22.892,22.8695,22.892,147200.0
2010-07-26 15:00:00,30.42,30.48,30.41,30.47,128400.0,22.892,22.9372,22.8845,22.9297,128400.0
2010-07-26 15:10:00,30.46,30.49,30.45,30.47,197300.0,22.9221,22.9447,22.9146,22.9297,197300.0
2010-07-26 15:20:00,30.47,30.53,30.46,30.51,236700.0,22.9297,22.9748,22.9221,22.9598,236700.0
2010-07-26 15:30:00,30.51,30.52,30.48,30.5,327600.0,22.9598,22.9673,22.9372,22.9522,327600.0
2010-07-26 15:40:00,30.51,30.58,30.5,30.57,569200.0,22.9598,23.0124,22.9522,23.0049,569200.0
2010-07-26 15:50:00,30.58,30.6,30.54,30.57,1598300.0,23.0124,23.0275,22.9823,23.0049,1598300.0
2010-07-27 09:30:00,30.8,30.81,30.68,30.76,469700.0,23.178,23.1855,23.0877,23.1479,469700.0
2010-07-27 09:40:00,30.77,30.77,30.61,30.61,444400.0,23.1554,23.1554,23.035,23.035,444400.0
2010-07-27 09:50:00,30.61,30.63,30.54,30.56,430000.0,23.035,23.0501,22.9823,22.9974,430000.0
2010-07-27 10:00:00,30.54,30.7,30.48,30.5,955600.0,22.9823,23.1027,22.9372,22.9522,955600.0
2010-07-27 10:10:00,30.5,30.52,30.44,30.51,480400.0,22.9522,22.9673,22.9071,22.9598,480400.0
2010-07-27 10:20:00,30.51,30.56,30.5,30.55,256600.0,22.9598,22.9974,22.9522,22.9899,256600.0
2010-07-27 10:30:00,30.54,30.58,30.5,30.5,313200.0,22.9823,23.0124,22.9522,22.9522,313200.0
2010-07-27 10:40:00,30.5,30.52,30.43,30.48,281000.0,22.9522,22.9673,22.8996,22.9372,281000.0
2010-07-27 10:50:00,30.47,30.51,30.44,30.47,326600.0,22.9297,22.9598,22.9071,22.9297,326600.0
2010-07-27 11:00:00,30.46,30.48,30.4,30.41,421900.0,22.9221,22.9372,22.877,22.8845,421900.0
2010-07-27 11:10:00,30.4,30.41,30.33,30.33,590100.0,22.877,22.8845,22.8243,22.8243,590100.0
2010-07-27 11:20:00,30.33,30.5,30.32,30.36,628800.0,22.8243,22.9522,22.8168,22.8469,628800.0
2010-07-27 11:30:00,30.36,30.42,30.36,30.42,854000.0,22.8469,22.892,22.8469,22.892,854000.0
2010-07-27 11:40:00,30.42,30.43,30.38,30.38,220400.0,22.892,22.8996,22.8619,22.8619,220400.0
2010-07-27 11:50:00,30.38,30.45,30.36,30.4,250800.0,22.8619,22.9146,22.8469,22.877,250800.0
2010-07-27 12:00:00,30.4,30.41,30.37,30.4,94300.0,22.877,22.8845,22.8544,22.877,94300.0
2010-07-27 12:10:00,30.4,30.5,30.4,30.47,181900.0,22.877,22.9522,22.877,22.9297,181900.0
2010-07-27 12:20:00,30.47,30.52,30.47,30.51,74000.0,22.9297,22.9673,22.9297,22.9598,74000.0
2010-07-27 12:30:00,30.5,30.51,30.46,30.47,83500.0,22.9522,22.9598,22.9221,22.9297,83500.0
2010-07-27 12:40:00,30.48,30.49,30.42,30.42,69000.0,22.9372,22.9447,22.892,22.892,69000.0
2010-07-27 12:50:00,30.42,30.43,30.36,30.37,427700.0,22.892,22.8996,22.8469,22.8544,427700.0
2010-07-27 13:00:00,30.37,30.42,30.35,30.39,324100.0,22.8544,22.892,22.8394,22.8695,324100.0
2010-07-27 13:10:00,30.39,30.4,30.36,30.36,224000.0,22.8695,22.877,22.8469,22.8469,224000.0
2010-07-27 13:20:00,30.36,30.38,30.29,30.29,453600.0,22.8469,22.8619,22.7942,22.7942,453600.0
2010-07-27 13:30:00,30.29,30.32,30.28,30.32,178700.0,22.7942,22.8168,22.7867,22.8168,178700.0
2010-07-27 13:40:00,30.31,30.4,30.28,30.39,171100.0,22.8093,22.877,22.7867,22.8695,171100.0
2010-07-27 13:50:00,30.39,30.4,30.35,30.35,320500.0,22.8695,22.877,22.8394,22.8394,320500.0
2010-07-27 14:00:00,30.34,30.38,30.32,30.37,170500.0,22.8318,22.8619,22.8168,22.8544,170500.0
2010-07-27 14:10:00,30.37,30.41,30.3,30.4,262000.0,22.8544,22.8845,22.8017,22.877,262000.0
2010-07-27 14:20:00,30.4,30.41,30.36,30.37,111600.0,22.877,22.8845,22.8469,22.8544,111600.0
2010-07-27 14:30:00,30.37,30.39,30.35,30.37,173800.0,22.8544,22.8695,22.8394,22.8544,173800.0
2010-07-27 14:40:00,30.38,30.38,30.34,30.36,260500.0,22.8619,22.8619,22.8318,22.8469,260500.0
2010-07-27 14:50:00,30.36,30.36,30.28,30.33,245300.0,22.8469,22.8469,22.7867,22.8243,245300.0
2010-07-27 15:00:00,30.33,30.39,30.33,30.37,148100.0,22.8243,22.8695,22.8243,22.8544,148100.0
2010-07-27 15:10:00,30.37,30.38,30.33,30.37,216200.0,22.8544,22.8619,22.8243,22.8544,216200.0
2010-07-27 15:20:00,30.37,30.41,30.37,30.4,483600.0,22.8544,22.8845,22.8544,22.877,483600.0
2010-07-27 15:30:00,30.4,30.41,30.34,30.35,430300.0,22.877,22.8845,22.8318,22.8394,430300.0
2010-07-27 15:40:00,30.34,30.38,30.32,30.32,497400.0,22.8318,22.8619,22.8168,22.8168,497400.0
2010-07-27 15:50:00,30.32,30.38,30.31,30.36,1247500.0,22.8168,22.8619,22.8093,22.8469,1247500.0
2010-07-28 09:30:00,30.11,30.34,30.1,30.29,937500.0,22.6588,22.8318,22.6512,22.7942,937500.0
2010-07-28 09:40:00,30.29,30.34,30.26,30.3,368900.0,22.7942,22.8318,22.7716,22.8017,368900.0
2010-07-28 09:50:00,30.3,30.33,30.23,30.32,212000.0,22.8017,22.8243,22.7491,22.8168,212000.0
2010-07-28 10:00:00,30.32,30.36,30.27,30.27,518700.0,22.8168,22.8469,22.7792,22.7792,518700.0
2010-07-28 10:10:00,30.28,30.28,30.23,30.23,327500.0,22.7867,22.7867,22.7491,22.7491,327500.0
2010-07-28 10:20:00,30.23,30.24,30.15,30.23,758500.0,22.7491,22.7566,22.6889,22.7491,758500.0
2010-07-28 10:30:00,30.23,30.24,30.16,30.23,698300.0,22.7491,22.7566,22.6964,22.7491,698300.0
2010-07-28 10:40:00,30.23,30.3,30.23,30.26,594100.0,22.7491,22.8017,22.7491,22.7716,594100.0
2010-07-28 10:50:00,30.27,30.3,30.24,30.3,259100.0,22.7792,22.8017,22.7566,22.8017,259100.0
2010-07-28 11:00:00,30.29,30.3,30.22,30.24,420600.0,22.7942,22.8017,22.7415,22.7566,420600.0
2010-07-28 11:10:00,30.24,30.29,30.2,30.22,459800.0,22.7566,22.7942,22.7265,22.7415,459800.0
2010-07-28 11:20:00,30.21,30.29,30.21,30.26,163600.0,22.734,22.7942,22.734,22.7716,163600.0
2010-07-28 11:30:00,30.25,30.31,30.24,30.3,75900.0,22.7641,22.8093,22.7566,22.8017,75900.0
2010-07-28 11:40:00,30.3,30.3,30.25,30.25,210300.0,22.8017,22.8017,22.7641,22.7641,210300.0
2010-07-28 11:50:00,30.25,30.27,30.24,30.25,81300.0,22.7641,22.7792,22.7566,22.7641,81300.0
2010-07-28 12:00:00,30.26,30.27,30.23,30.26,70100.0,22.7716,22.7792,22.7491,22.7716,70100.0
2010-07-28 12:10:00,30.27,30.3,30.27,30.3,95000.0,22.7792,22.8017,22.7792,22.8017,95000.0
2010-07-28 12:20:00,30.31,30.31,30.27,30.27,71400.0,22.8093,22.8093,22.7792,22.7792,71400.0
2010-07-28 12:30:00,30.26,30.3,30.26,30.29,96600.0,22.7716,22.8017,22.7716,22.7942,96600.0
2010-07-28 12:40:00,30.29,30.31,30.28,30.29,56600.0,22.7942,22.8093,22.7867,22.7942,56600.0
2010-07-28 12:50:00,30.29,30.35,30.28,30.35,156800.0,22.7942,22.8394,22.7867,22.8394,156800.0
2010-07-28 13:00:00,30.35,30.37,30.32,30.36,138300.0,22.8394,22.8544,22.8168,22.8469,138300.0
2010-07-28 13:10:00,30.36,30.36,30.33,30.34,102600.0,22.8469,22.8469,22.8243,22.8318,102600.0
2010-07-28 13:20:00,30.34,30.34,30.31,30.33,186500.0,22.8318,22.8318,22.8093,22.8243,186500.0
2010-07-28 13:30:00,30.33,30.35,30.29,30.34,102400.0,22.8243,22.8394,22.7942,22.8318,102400.0
2010-07-28 13:40:00,30.33,30.35,30.31,30.35,262800.0,22.8243,22.8394,22.8093,22.8394,262800.0
2010-07-28 13:50:00,30.35,30.38,30.33,30.35,374300.0,22.8394,22.8619,22.8243,22.8394,374300.0
2010-07-28 14:00:00,30.36,30.39,30.32,30.38,229000.0,22.8469,22.8695,22.8168,22.8619,229000.0
2010-07-28 14:10:00,30.37,30.38,30.25,30.25,417400.0,22.8544,22.8619,22.7641,22.7641,417400.0
2010-07-28 14:20:00,30.24,30.32,30.21,30.27,2849800.0,22.7566,22.8168,22.734,22.7792,2849800.0
2010-07-28 14:30:00,30.27,30.32,30.27,30.28,376600.0,22.7792,22.8168,22.7792,22.7867,376600.0
2010-07-28 14:40:00,30.28,30.28,30.23,30.23,93700.0,22.7867,22.7867,22.7491,22.7491,93700.0
2010-07-28 14:50:00,30.23,30.28,30.23,30.25,193600.0,22.7491,22.7867,22.7491,22.7641,193600.0
2010-07-28 15:00:00,30.25,30.27,30.18,30.18,279600.0,22.7641,22.7792,22.7114,22.7114,279600.0
2010-07-28 15:10:00,30.19,30.2,30.16,30.19,271700.0,22.719,22.7265,22.6964,22.719,271700.0
2010-07-28 15:20:00,30.18,30.25,30.16,30.24,412300.0,22.7114,22.7641,22.6964,22.7566,412300.0
2010-07-28 15:30:00,30.24,30.3,30.24,30.24,561800.0,22.7566,22.8017,22.7566,22.7566,561800.0
2010-07-28 15:40:00,30.24,30.3,30.23,30.28,584800.0,22.7566,22.8017,22.7491,22.7867,584800.0
2010-07-28 15:50:00,30.28,30.3,30.24,30.28,1091400.0,22.7867,22.8017,22.7566,22.7867,1091400.0
2010-07-29 09:30:00,30.43,30.58,30.43,30.56,331200.0,22.8996,23.0124,22.8996,22.9974,331200.0
2010-07-29 09:40:00,30.55,30.58,30.5,30.52,973600.0,22.9899,23.0124,22.9522,22.9673,973600.0
2010-07-29 09:50:00,30.52,30.53,30.45,30.48,640200.0,22.9673,22.9748,22.9146,22.9372,640200.0
2010-07-29 10:00:00,30.49,30.49,30.37,30.41,1048000.0,22.9447,22.9447,22.8544,22.8845,1048000.0
2010-07-29 10:10:00,30.42,30.49,30.42,30.47,514500.0,22.892,22.9447,22.892,22.9297,514500.0
2010-07-29 10:20:00,30.46,30.46,30.39,30.4,838600.0,22.9221,22.9221,22.8695,22.877,838600.0
2010-07-29 10:30:00,30.4,30.45,30.36,30.41,280700.0,22.877,22.9146,22.8469,22.8845,280700.0
2010-07-29 10:40:00,30.41,30.44,30.37,30.44,605300.0,22.8845,22.9071,22.8544,22.9071,605300.0
2010-07-29 10:50:00,30.44,30.47,30.41,30.43,170300.0,22.9071,22.9297,22.8845,22.8996,170300.0
2010-07-29 11:00:00,30.43,30.44,30.33,30.35,329000.0,22.8996,22.9071,22.8243,22.8394,329000.0
2010-07-29 11:10:00,30.35,30.39,30.23,30.23,366400.0,22.8394,22.8695,22.7491,22.7491,366400.0
2010-07-29 11:20:00,30.23,30.25,30.13,30.14,369400.0,22.7491,22.7641,22.6738,22.6813,369400.0
2010-07-29 11:30:00,30.14,30.14,30.04,30.1,1076500.0,22.6813,22.6813,22.6061,22.6512,1076500.0
2010-07-29 11:40:00,30.1,30.11,30.06,30.08,341900.0,22.6512,22.6588,22.6211,22.6362,341900.0
2010-07-29 11:50:00,30.09,30.11,30.01,30.03,353500.0,22.6437,22.6588,22.5835,22.5985,353500.0
2010-07-29 12:00:00,30.04,30.04,29.92,29.99,357300.0,22.6061,22.6061,22.5158,22.5684,357300.0
2010-07-29 12:10:00,30.0,30.08,29.98,30.08,128800.0,22.576,22.6362,22.5609,22.6362,128800.0
2010-07-29 12:20:00,30.08,30.09,30.04,30.07,83000.0,22.6362,22.6437,22.6061,22.6286,83000.0
2010-07-29 12:30:00,30.08,30.08,30.01,30.02,100000.0,22.6362,22.6362,22.5835,22.591,100000.0
2010-07-29 12:40:00,30.02,30.06,30.0,30.01,219400.0,22.591,22.6211,22.576,22.5835,219400.0
2010-07-29 12:50:00,30.02,30.12,30.0,30.12,221200.0,22.591,22.6663,22.576,22.6663,221200.0
2010-07-29 13:00:00,30.11,30.16,30.08,30.15,129800.0,22.6588,22.6964,22.6362,22.6889,129800.0
2010-07-29 13:10:00,30.15,30.21,30.12,30.18,213100.0,22.6889,22.734,22.6663,22.7114,213100.0
2010-07-29 13:20:00,30.17,30.19,30.13,30.19,93700.0,22.7039,22.719,22.6738,22.719,93700.0
2010-07-29 13:30:00,30.2,30.26,30.19,30.26,996400.0,22.7265,22.7716,22.719,22.7716,996400.0
2010-07-29 13:40:00,30.25,30.29,30.24,30.27,288400.0,22.7641,22.7942,22.7566,22.7792,288400.0
2010-07-29 13:50:00,30.28,30.29,30.23,30.24,195400.0,22.7867,22.7942,22.7491,22.7566,195400.0
2010-07-29 14:00:00,30.24,30.26,30.17,30.17,161900.0,22.7566,22.7716,22.7039,22.7039,161900.0
2010-07-29 14:10:00,30.17,30.23,30.16,30.23,116600.0,22.7039,22.7491,22.6964,22.7491,116600.0
2010-07-29 14:20:00,30.23,30.29,30.22,30.28,107000.0,22.7491,22.7942,22.7415,22.7867,107000.0
2010-07-29 14:30:00,30.3,30.33,30.22,30.32,161600.0,22.8017,22.8243,22.7415,22.8168,161600.0
2010-07-29 14:40:00,30.32,30.37,30.29,30.37,227900.0,22.8168,22.8544,22.7942,22.8544,227900.0
2010-07-29 14:50:00,30.37,30.39,30.31,30.35,519600.0,22.8544,22.8695,22.8093,22.8394,519600.0
2010-07-29 15:00:00,30.34,30.34,30.28,30.3,692100.0,22.8318,22.8318,22.7867,22.8017,692100.0
2010-07-29 15:10:00,30.3,30.39,30.3,30.36,789200.0,22.8017,22.8695,22.8017,22.8469,789200.0
2010-07-29 15:20:00,30.37,30.39,30.34,30.34,423800.0,22.8544,22.8695,22.8318,22.8318,423800.0
2010-07-29 15:30:00,30.35,30.36,30.27,30.3,347800.0,22.8394,22.8469,22.7792,22.8017,347800.0
2010-07-29 15:40:00,30.3,30.3,30.2,30.21,1140500.0,22.8017,22.8017,22.7265,22.734,1140500.0
2010-07-29 15:50:00,30.22,30.27,30.2,30.23,834100.0,22.7415,22.7792,22.7265,22.7491,834100.0
2010-07-30 09:30:00,29.9,29.9,29.77,29.78,1189100.0,22.5007,22.5007,22.4029,22.4104,1189100.0
2010-07-30 09:40:00,29.78,29.98,29.77,29.89,2442800.0,22.4104,22.5609,22.4029,22.4932,2442800.0
2010-07-30 09:50:00,29.9,30.01,29.85,29.96,872900.0,22.5007,22.5835,22.4631,22.5459,872900.0
2010-07-30 10:00:00,29.96,30.16,29.95,30.14,838300.0,22.5459,22.6964,22.5383,22.6813,838300.0
2010-07-30 10:10:00,30.13,30.16,30.06,30.07,423500.0,22.6738,22.6964,22.6211,22.6286,423500.0
2010-07-30 10:20:00,30.07,30.14,30.06,30.13,203400.0,22.6286,22.6813,22.6211,22.6738,203400.0
2010-07-30 10:30:00,30.13,30.24,30.13,30.21,858400.0,22.6738,22.7566,22.6738,22.734,858400.0
2010-07-30 10:40:00,30.21,30.35,30.21,30.31,858000.0,22.734,22.8394,22.734,22.8093,858000.0
2010-07-30 10:50:00,30.3,30.32,30.24,30.3,562100.0,22.8017,22.8168,22.7566,22.8017,562100.0
2010-07-30 11:00:00,30.28,30.31,30.25,30.27,376300.0,22.7867,22.8093,22.7641,22.7792,376300.0
2010-07-30 11:10:00,30.27,30.28,30.2,30.21,477200.0,22.7792,22.7867,22.7265,22.734,477200.0
2010-07-30 11:20:00,30.2,30.2,30.12,30.13,221000.0,22.7265,22.7265,22.6663,22.6738,221000.0
2010-07-30 11:30:00,30.14,30.18,30.11,30.16,287200.0,22.6813,22.7114,22.6588,22.6964,287200.0
2010-07-30 11:40:00,30.16,30.2,30.14,30.16,268200.0,22.6964,22.7265,22.6813,22.6964,268200.0
2010-07-30 11:50:00,30.17,30.21,30.16,30.21,80100.0,22.7039,22.734,22.6964,22.734,80100.0
2010-07-30 12:00:00,30.21,30.24,30.2,30.24,130900.0,22.734,22.7566,22.7265,22.7566,130900.0
2010-07-30 12:10:00,30.24,30.24,30.17,30.2,360900.0,22.7566,22.7566,22.7039,22.7265,360900.0
2010-07-30 12:20:00,30.2,30.25,30.19,30.24,51400.0,22.7265,22.7641,22.719,22.7566,51400.0
2010-07-30 12:30:00,30.23,30.23,30.19,30.22,71800.0,22.7491,22.7491,22.719,22.7415,71800.0
2010-07-30 12:40:00,30.23,30.26,30.23,30.24,105300.0,22.7491,22.7716,22.7491,22.7566,105300.0
2010-07-30 12:50:00,30.24,30.24,30.22,30.23,157200.0,22.7566,22.7566,22.7415,22.7491,157200.0
2010-07-30 13:00:00,30.23,30.25,30.23,30.23,25000.0,22.7491,22.7641,22.7491,22.7491,25000.0
2010-07-30 13:10:00,30.23,30.23,30.12,30.14,171700.0,22.7491,22.7491,22.6663,22.6813,171700.0
2010-07-30 13:20:00,30.14,30.17,30.11,30.14,789800.0,22.6813,22.7039,22.6588,22.6813,789800.0
2010-07-30 13:30:00,30.15,30.15,30.1,30.11,63300.0,22.6889,22.6889,22.6512,22.6588,63300.0
2010-07-30 13:40:00,30.11,30.14,30.09,30.11,63100.0,22.6588,22.6813,22.6437,22.6588,63100.0
2010-07-30 13:50:00,30.12,30.13,30.02,30.03,244200.0,22.6663,22.6738,22.591,22.5985,244200.0
2010-07-30 14:00:00,30.03,30.07,30.02,30.05,102800.0,22.5985,22.6286,22.591,22.6136,102800.0
2010-07-30 14:10:00,30.06,30.18,30.06,30.17,276800.0,22.6211,22.7114,22.6211,22.7039,276800.0
2010-07-30 14:20:00,30.17,30.21,30.16,30.18,147300.0,22.7039,22.734,22.6964,22.7114,147300.0
2010-07-30 14:30:00,30.18,30.2,30.15,30.15,190600.0,22.7114,22.7265,22.6889,22.6889,190600.0
2010-07-30 14:40:00,30.15,30.22,30.14,30.19,134300.0,22.6889,22.7415,22.6813,22.719,134300.0
2010-07-30 14:50:00,30.19,30.21,30.14,30.15,192100.0,22.719,22.734,22.6813,22.6889,192100.0
2010-07-30 15:00:00,30.16,30.19,30.13,30.19,198600.0,22.6964,22.719,22.6738,22.719,198600.0
2010-07-30 15:10:00,30.2,30.3,30.2,30.28,392000.0,22.7265,22.8017,22.7265,22.7867,392000.0
2010-07-30 15:20:00,30.28,30.38,30.27,30.34,603100.0,22.7867,22.8619,22.7792,22.8318,603100.0
2010-07-30 15:30:00,30.35,30.36,30.3,30.31,831500.0,22.8394,22.8469,22.8017,22.8093,831500.0
2010-07-30 15:40:00,30.31,30.4,30.31,30.33,657600.0,22.8093,22.877,22.8093,22.8243,657600.0
2010-07-30 15:50:00,30.33,30.36,30.26,30.26,1031500.0,22.8243,22.8469,22.7716,22.7716,1031500.0
2010-08-02 09:30:00,30.71,30.78,30.58,30.64,543600.0,23.1103,23.1629,23.0124,23.0576,543600.0
2010-08-02 09:40:00,30.64,30.65,30.57,30.65,440000.0,23.0576,23.0651,23.0049,23.0651,440000.0
2010-08-02 09:50:00,30.64,30.66,30.6,30.63,121500.0,23.0576,23.0726,23.0275,23.0501,121500.0
2010-08-02 10:00:00,30.62,30.78,30.62,30.7,1089400.0,23.0425,23.1629,23.0425,23.1027,1089400.0
2010-08-02 10:10:00,30.7,30.85,30.69,30.82,603600.0,23.1027,23.2156,23.0952,23.193,603600.0
2010-08-02 10:20:00,30.81,30.85,30.78,30.8,961600.0,23.1855,23.2156,23.1629,23.178,961600.0
2010-08-02 10:30:00,30.79,30.85,30.77,30.82,298000.0,23.1705,23.2156,23.1554,23.193,298000.0
2010-08-02 10:40:00,30.81,30.83,30.79,30.8,366000.0,23.1855,23.2006,23.1705,23.178,366000.0
2010-08-02 10:50:00,30.8,30.82,30.79,30.81,384400.0,23.178,23.193,23.1705,23.1855,384400.0
2010-08-02 11:00:00,30.81,30.82,30.79,30.82,333800.0,23.1855,23.193,23.1705,23.193,333800.0
2010-08-02 11:10:00,30.82,30.83,30.78,30.81,258100.0,23.193,23.2006,23.1629,23.1855,258100.0
2010-08-02 11:20:00,30.81,30.84,30.8,30.83,300500.0,23.1855,23.2081,23.178,23.2006,300500.0
2010-08-02 11:30:00,30.83,30.91,30.83,30.88,480600.0,23.2006,23.2608,23.2006,23.2382,480600.0
2010-08-02 11:40:00,30.88,30.89,30.86,30.87,184900.0,23.2382,23.2457,23.2231,23.2307,184900.0
2010-08-02 11:50:00,30.88,30.89,30.86,30.89,217000.0,23.2382,23.2457,23.2231,23.2457,217000.0
2010-08-02 12:00:00,30.89,30.9,30.84,30.84,89000.0,23.2457,23.2533,23.2081,23.2081,89000.0
2010-08-02 12:10:00,30.84,30.85,30.81,30.82,154500.0,23.2081,23.2156,23.1855,23.193,154500.0
2010-08-02 12:20:00,30.81,30.83,30.77,30.78,455100.0,23.1855,23.2006,23.1554,23.1629,455100.0
2010-08-02 12:30:00,30.77,30.78,30.74,30.74,122600.0,23.1554,23.1629,23.1328,23.1328,122600.0
2010-08-02 12:40:00,30.74,30.77,30.73,30.73,123200.0,23.1328,23.1554,23.1253,23.1253,123200.0
2010-08-02 12:50:00,30.73,30.8,30.73,30.77,275800.0,23.1253,23.178,23.1253,23.1554,275800.0
2010-08-02 13:00:00,30.78,30.81,30.77,30.79,158300.0,23.1629,23.1855,23.1554,23.1705,158300.0
2010-08-02 13:10:00,30.79,30.82,30.79,30.79,88900.0,23.1705,23.193,23.1705,23.1705,88900.0
2010-08-02 13:20:00,30.8,30.81,30.78,30.78,95400.0,23.178,23.1855,23.1629,23.1629,95400.0
2010-08-02 13:30:00,30.77,30.81,30.74,30.8,284300.0,23.1554,23.1855,23.1328,23.178,284300.0
2010-08-02 13:40:00,30.81,30.83,30.8,30.8,188700.0,23.1855,23.2006,23.178,23.178,188700.0
2010-08-02 13:50:00,30.79,30.83,30.79,30.82,242700.0,23.1705,23.2006,23.1705,23.193,242700.0
2010-08-02 14:00:00,30.81,30.82,30.77,30.79,294200.0,23.1855,23.193,23.1554,23.1705,294200.0
2010-08-02 14:10:00,30.79,30.85,30.79,30.82,850600.0,23.1705,23.2156,23.1705,23.193,850600.0
2010-08-02 14:20:00,30.82,30.82,30.78,30.8,90100.0,23.193,23.193,23.1629,23.178,90100.0
2010-08-02 14:30:00,30.8,30.88,30.8,30.87,162600.0,23.178,23.2382,23.178,23.2307,162600.0
2010-08-02 14:40:00,30.86,30.87,30.84,30.84,160500.0,23.2231,23.2307,23.2081,23.2081,160500.0
2010-08-02 14:50:00,30.84,30.88,30.83,30.87,181700.0,23.2081,23.2382,23.2006,23.2307,181700.0
2010-08-02 15:00:00,30.87,30.88,30.81,30.85,321200.0,23.2307,23.2382,23.1855,23.2156,321200.0
2010-08-02 15:10:00,30.85,30.89,30.84,30.89,682800.0,23.2156,23.2457,23.2081,23.2457,682800.0
2010-08-02 15:20:00,30.88,30.9,30.88,30.89,595200.0,23.2382,23.2533,23.2382,23.2457,595200.0
2010-08-02 15:30:00,30.89,30.93,30.86,30.86,367600.0,23.2457,23.2758,23.2231,23.2231,367600.0
2010-08-02 15:40:00,30.86,30.91,30.84,30.85,716800.0,23.2231,23.2608,23.2081,23.2156,716800.0
2010-08-02 15:50:00,30.85,30.91,30.84,30.88,1885900.0,23.2156,23.2608,23.2081,23.2382,1885900.0
2010-08-03 09:30:00,30.8,30.89,30.74,30.89,307200.0,23.178,23.2457,23.1328,23.2457,307200.0
2010-08-03 09:40:00,30.89,30.9,30.79,30.82,334400.0,23.2457,23.2533,23.1705,23.193,334400.0
2010-08-03 09:50:00,30.81,30.81,30.71,30.74,328200.0,23.1855,23.1855,23.1103,23.1328,328200.0
2010-08-03 10:00:00,30.73,30.74,30.62,30.69,938500.0,23.1253,23.1328,23.0425,23.0952,938500.0
2010-08-03 10:10:00,30.7,30.7,30.58,30.64,449800.0,23.1027,23.1027,23.0124,23.0576,449800.0
2010-08-03 10:20:00,30.64,30.69,30.63,30.64,295500.0,23.0576,23.0952,23.0501,23.0576,295500.0
2010-08-03 10:30:00,30.64,30.74,30.63,30.72,82800.0,23.0576,23.1328,23.0501,23.1178,82800.0
2010-08-03 10:40:00,30.73,30.82,30.7,30.79,460200.0,23.1253,23.193,23.1027,23.1705,460200.0
2010-08-03 10:50:00,30.79,30.82,30.76,30.81,548400.0,23.1705,23.193,23.1479,23.1855,548400.0
2010-08-03 11:00:00,30.82,30.82,30.78,30.79,231700.0,23.193,23.193,23.1629,23.1705,231700.0
2010-08-03 11:10:00,30.79,30.83,30.77,30.83,315600.0,23.1705,23.2006,23.1554,23.2006,315600.0
2010-08-03 11:20:00,30.83,30.86,30.78,30.79,140200.0,23.2006,23.2231,23.1629,23.1705,140200.0
2010-08-03 11:30:00,30.8,30.87,30.79,30.86,195100.0,23.178,23.2307,23.1705,23.2231,195100.0
2010-08-03 11:40:00,30.86,30.88,30.79,30.8,162200.0,23.2231,23.2382,23.1705,23.178,162200.0
2010-08-03 11:50:00,30.8,30.82,30.78,30.8,104900.0,23.178,23.193,23.1629,23.178,104900.0
2010-08-03 12:00:00,30.8,30.8,30.76,30.77,96300.0,23.178,23.178,23.1479,23.1554,96300.0
2010-08-03 12:10:00,30.76,30.78,30.72,30.74,123700.0,23.1479,23.1629,23.1178,23.1328,123700.0
2010-08-03 12:20:00,30.73,30.75,30.68,30.7,254900.0,23.1253,23.1404,23.0877,23.1027,254900.0
2010-08-03 12:30:00,30.69,30.75,30.69,30.74,258700.0,23.0952,23.1404,23.0952,23.1328,258700.0
2010-08-03 12:40:00,30.74,30.75,30.71,30.72,120200.0,23.1328,23.1404,23.1103,23.1178,120200.0
2010-08-03 12:50:00,30.72,30.76,30.71,30.73,198600.0,23.1178,23.1479,23.1103,23.1253,198600.0
2010-08-03 13:00:00,30.72,30.73,30.68,30.69,233300.0,23.1178,23.1253,23.0877,23.0952,233300.0
2010-08-03 13:10:00,30.68,30.72,30.68,30.72,56100.0,23.0877,23.1178,23.0877,23.1178,56100.0
2010-08-03 13:20:00,30.71,30.75,30.7,30.74,72400.0,23.1103,23.1404,23.1027,23.1328,72400.0
2010-08-03 13:30:00,30.74,30.79,30.74,30.78,159500.0,23.1328,23.1705,23.1328,23.1629,159500.0
2010-08-03 13:40:00,30.78,30.79,30.75,30.75,126300.0,23.1629,23.1705,23.1404,23.1404,126300.0
2010-08-03 13:50:00,30.75,30.78,30.73,30.76,319300.0,23.1404,23.1629,23.1253,23.1479,319300.0
2010-08-03 14:00:00,30.75,30.77,30.74,30.77,95400.0,23.1404,23.1554,23.1328,23.1554,95400.0
2010-08-03 14:10:00,30.78,30.81,30.76,30.8,211900.0,23.1629,23.1855,23.1479,23.178,211900.0
2010-08-03 14:20:00,30.8,30.82,30.78,30.82,77400.0,23.178,23.193,23.1629,23.193,77400.0
2010-08-03 14:30:00,30.82,30.83,30.8,30.82,303800.0,23.193,23.2006,23.178,23.193,303800.0
2010-08-03 14:40:00,30.81,30.82,30.78,30.79,157500.0,23.1855,23.193,23.1629,23.1705,157500.0
2010-08-03 14:50:00,30.78,30.81,30.76,30.8,122000.0,23.1629,23.1855,23.1479,23.178,122000.0
2010-08-03 15:00:00,30.8,30.8,30.76,30.77,319900.0,23.178,23.178,23.1479,23.1554,319900.0
2010-08-03 15:10:00,30.78,30.8,30.75,30.75,166700.0,23.1629,23.178,23.1404,23.1404,166700.0
2010-08-03 15:20:00,30.75,30.75,30.7,30.71,290800.0,23.1404,23.1404,23.1027,23.1103,290800.0
2010-08-03 15:30:00,30.72,30.75,30.7,30.7,373900.0,23.1178,23.1404,23.1027,23.1027,373900.0
2010-08-03 15:40:00,30.71,30.74,30.66,30.7,718200.0,23.1103,23.1328,23.0726,23.1027,718200.0
2010-08-03 15:50:00,30.7,30.74,30.68,30.74,1105600.0,23.1027,23.1328,23.0877,23.1328,1105600.0
2010-08-04 09:30:00,30.8,30.85,30.74,30.84,691400.0,23.178,23.2156,23.1328,23.2081,691400.0
2010-08-04 09:40:00,30.83,30.89,30.8,30.84,350300.0,23.2006,23.2457,23.178,23.2081,350300.0
2010-08-04 09:50:00,30.85,30.88,30.82,30.88,163200.0,23.2156,23.2382,23.193,23.2382,163200.0
2010-08-04 10:00:00,30.88,30.99,30.88,30.91,509100.0,23.2382,23.321,23.2382,23.2608,509100.0
2010-08-04 10:10:00,30.92,30.92,30.78,30.78,490700.0,23.2683,23.2683,23.1629,23.1629,490700.0
2010-08-04 10:20:00,30.78,30.86,30.77,30.84,265100.0,23.1629,23.2231,23.1554,23.2081,265100.0
2010-08-04 10:30:00,30.85,30.88,30.77,30.81,380600.0,23.2156,23.2382,23.1554,23.1855,380600.0
2010-08-04 10:40:00,30.8,30.87,30.8,30.85,133900.0,23.178,23.2307,23.178,23.2156,133900.0
2010-08-04 10:50:00,30.84,30.87,30.82,30.87,84400.0,23.2081,23.2307,23.193,23.2307,84400.0
2010-08-04 11:00:00,30.87,30.91,30.84,30.9,155600.0,23.2307,23.2608,23.2081,23.2533,155600.0
2010-08-04 11:10:00,30.9,30.92,30.89,30.89,123500.0,23.2533,23.2683,23.2457,23.2457,123500.0
2010-08-04 11:20:00,30.89,30.94,30.89,30.92,100600.0,23.2457,23.2834,23.2457,23.2683,100600.0
2010-08-04 11:30:00,30.93,30.94,30.9,30.91,60600.0,23.2758,23.2834,23.2533,23.2608,60600.0
2010-08-04 11:40:00,30.91,30.95,30.89,30.94,56800.0,23.2608,23.2909,23.2457,23.2834,56800.0
2010-08-04 11:50:00,30.95,30.98,30.91,30.91,101900.0,23.2909,23.3135,23.2608,23.2608,101900.0
2010-08-04 12:00:00,30.91,30.92,30.89,30.91,109300.0,23.2608,23.2683,23.2457,23.2608,109300.0
2010-08-04 12:10:00,30.91,30.93,30.91,30.92,64600.0,23.2608,23.2758,23.2608,23.2683,64600.0
2010-08-04 12:20:00,30.93,30.99,30.93,30.96,299200.0,23.2758,23.321,23.2758,23.2984,299200.0
2010-08-04 12:30:00,30.96,30.98,30.93,30.94,145100.0,23.2984,23.3135,23.2758,23.2834,145100.0
2010-08-04 12:40:00,30.93,30.93,30.91,30.91,134700.0,23.2758,23.2758,23.2608,23.2608,134700.0
2010-08-04 12:50:00,30.91,30.92,30.9,30.92,105100.0,23.2608,23.2683,23.2533,23.2683,105100.0
2010-08-04 13:00:00,30.92,30.94,30.88,30.89,194800.0,23.2683,23.2834,23.2382,23.2457,194800.0
2010-08-04 13:10:00,30.89,30.89,30.86,30.88,164700.0,23.2457,23.2457,23.2231,23.2382,164700.0
2010-08-04 13:20:00,30.87,30.9,30.85,30.87,81400.0,23.2307,23.2533,23.2156,23.2307,81400.0
2010-08-04 13:30:00,30.86,30.9,30.85,30.88,195100.0,23.2231,23.2533,23.2156,23.2382,195100.0
2010-08-04 13:40:00,30.88,30.89,30.86,30.88,74200.0,23.2382,23.2457,23.2231,23.2382,74200.0
2010-08-04 13:50:00,30.88,30.89,30.85,30.87,164100.0,23.2382,23.2457,23.2156,23.2307,164100.0
2010-08-04 14:00:00,30.87,30.95,30.86,30.93,171900.0,23.2307,23.2909,23.2231,23.2758,171900.0
2010-08-04 14:10:00,30.92,30.94,30.91,30.92,118300.0,23.2683,23.2834,23.2608,23.2683,118300.0
2010-08-04 14:20:00,30.92,30.93,30.89,30.93,91500.0,23.2683,23.2758,23.2457,23.2758,91500.0
2010-08-04 14:30:00,30.92,30.94,30.9,30.9,230200.0,23.2683,23.2834,23.2533,23.2533,230200.0
2010-08-04 14:40:00,30.91,30.96,30.91,30.95,175200.0,23.2608,23.2984,23.2608,23.2909,175200.0
2010-08-04 14:50:00,30.95,30.96,30.92,30.94,131100.0,23.2909,23.2984,23.2683,23.2834,131100.0
2010-08-04 15:00:00,30.94,30.95,30.92,30.93,436300.0,23.2834,23.2909,23.2683,23.2758,436300.0
2010-08-04 15:10:00,30.92,30.98,30.92,30.96,348200.0,23.2683,23.3135,23.2683,23.2984,348200.0
2010-08-04 15:20:00,30.96,31.01,30.95,31.01,483500.0,23.2984,23.336,23.2909,23.336,483500.0
2010-08-04 15:30:00,31.0,31.03,30.99,31.0,364500.0,23.3285,23.3511,23.321,23.3285,364500.0
2010-08-04 15:40:00,30.99,31.02,30.98,31.0,377800.0,23.321,23.3436,23.3135,23.3285,377800.0
2010-08-04 15:50:00,31.0,31.01,30.95,30.98,1041700.0,23.3285,23.336,23.2909,23.3135,1041700.0
2010-08-05 09:30:00,30.73,30.85,30.7,30.83,367200.0,23.1253,23.2156,23.1027,23.2006,367200.0
2010-08-05 09:40:00,30.83,30.89,30.81,30.89,242000.0,23.2006,23.2457,23.1855,23.2457,242000.0
2010-08-05 09:50:00,30.89,30.93,30.88,30.89,156400.0,23.2457,23.2758,23.2382,23.2457,156400.0
2010-08-05 10:00:00,30.89,30.97,30.88,30.9,264900.0,23.2457,23.3059,23.2382,23.2533,264900.0
2010-08-05 10:10:00,30.9,30.98,30.9,30.94,144100.0,23.2533,23.3135,23.2533,23.2834,144100.0
2010-08-05 10:20:00,30.94,31.03,30.94,31.03,141400.0,23.2834,23.3511,23.2834,23.3511,141400.0
2010-08-05 10:30:00,31.03,31.06,31.0,31.02,177100.0,23.3511,23.3737,23.3285,23.3436,177100.0
2010-08-05 10:40:00,31.03,31.04,30.95,30.98,108400.0,23.3511,23.3586,23.2909,23.3135,108400.0
2010-08-05 10:50:00,30.98,31.0,30.89,30.89,5508800.0,23.3135,23.3285,23.2457,23.2457,5508800.0
2010-08-05 11:00:00,30.89,30.91,30.83,30.88,199800.0,23.2457,23.2608,23.2006,23.2382,199800.0
2010-08-05 11:10:00,30.88,30.95,30.87,30.95,102200.0,23.2382,23.2909,23.2307,23.2909,102200.0
2010-08-05 11:20:00,30.95,30.96,30.92,30.94,144000.0,23.2909,23.2984,23.2683,23.2834,144000.0
2010-08-05 11:30:00,30.94,30.95,30.9,30.92,403200.0,23.2834,23.2909,23.2533,23.2683,403200.0
2010-08-05 11:40:00,30.92,30.99,30.92,30.94,179300.0,23.2683,23.321,23.2683,23.2834,179300.0
2010-08-05 11:50:00,30.94,30.97,30.93,30.94,247200.0,23.2834,23.3059,23.2758,23.2834,247200.0
2010-08-05 12:00:00,30.94,30.97,30.93,30.94,329000.0,23.2834,23.3059,23.2758,23.2834,329000.0
2010-08-05 12:10:00,30.94,30.99,30.94,30.96,225900.0,23.2834,23.321,23.2834,23.2984,225900.0
2010-08-05 12:20:00,30.96,30.98,30.95,30.96,114600.0,23.2984,23.3135,23.2909,23.2984,114600.0
2010-08-05 12:30:00,30.97,30.97,30.94,30.96,131300.0,23.3059,23.3059,23.2834,23.2984,131300.0
2010-08-05 12:40:00,30.95,30.95,30.92,30.95,97600.0,23.2909,23.2909,23.2683,23.2909,97600.0
2010-08-05 12:50:00,30.95,30.95,30.91,30.93,107400.0,23.2909,23.2909,23.2608,23.2758,107400.0
2010-08-05 13:00:00,30.92,30.95,30.91,30.91,111800.0,23.2683,23.2909,23.2608,23.2608,111800.0
2010-08-05 13:10:00,30.92,30.92,30.88,30.89,145600.0,23.2683,23.2683,23.2382,23.2457,145600.0
2010-08-05 13:20:00,30.89,30.92,30.88,30.92,69200.0,23.2457,23.2683,23.2382,23.2683,69200.0
2010-08-05 13:30:00,30.91,30.95,30.91,30.92,306200.0,23.2608,23.2909,23.2608,23.2683,306200.0
2010-08-05 13:40:00,30.92,30.96,30.92,30.95,1179500.0,23.2683,23.2984,23.2683,23.2909,1179500.0
2010-08-05 13:50:00,30.95,30.99,30.95,30.97,744300.0,23.2909,23.321,23.2909,23.3059,744300.0
2010-08-05 14:00:00,30.96,31.0,30.95,30.97,3388900.0,23.2984,23.3285,23.2909,23.3059,3388900.0
2010-08-05 14:10:00,30.97,31.01,30.97,30.98,176300.0,23.3059,23.336,23.3059,23.3135,176300.0
2010-08-05 14:20:00,30.97,31.0,30.95,30.96,274300.0,23.3059,23.3285,23.2909,23.2984,274300.0
2010-08-05 14:30:00,30.97,30.97,30.95,30.95,251800.0,23.3059,23.3059,23.2909,23.2909,251800.0
2010-08-05 14:40:00,30.96,30.98,30.95,30.98,224800.0,23.2984,23.3135,23.2909,23.3135,224800.0
2010-08-05 14:50:00,30.97,30.97,30.94,30.97,249400.0,23.3059,23.3059,23.2834,23.3059,249400.0
2010-08-05 15:00:00,30.96,31.02,30.96,31.0,337200.0,23.2984,23.3436,23.2984,23.3285,337200.0
2010-08-05 15:10:00,31.0,31.02,30.98,30.99,261700.0,23.3285,23.3436,23.3135,23.321,261700.0
2010-08-05 15:20:00,31.0,31.02,30.97,30.97,608800.0,23.3285,23.3436,23.3059,23.3059,608800.0
2010-08-05 15:30:00,30.97,31.0,30.97,30.99,571000.0,23.3059,23.3285,23.3059,23.321,571000.0
2010-08-05 15:40:00,31.0,31.0,30.95,30.95,474100.0,23.3285,23.3285,23.2909,23.2909,474100.0
2010-08-05 15:50:00,30.96,31.02,30.93,31.01,1190800.0,23.2984,23.3436,23.2758,23.336,1190800.0
2010-08-06 09:30:00,30.67,30.87,30.63,30.81,1099200.0,23.0802,23.2307,23.0501,23.1855,1099200.0
2010-08-06 09:40:00,30.82,30.95,30.82,30.86,275000.0,23.193,23.2909,23.193,23.2231,275000.0
2010-08-06 09:50:00,30.87,30.94,30.85,30.92,452600.0,23.2307,23.2834,23.2156,23.2683,452600.0
2010-08-06 10:00:00,30.93,30.95,30.85,30.86,394300.0,23.2758,23.2909,23.2156,23.2231,394300.0
2010-08-06 10:10:00,30.86,30.89,30.83,30.85,281200.0,23.2231,23.2457,23.2006,23.2156,281200.0
2010-08-06 10:20:00,30.86,30.86,30.79,30.81,136100.0,23.2231,23.2231,23.1705,23.1855,136100.0
2010-08-06 10:30:00,30.8,30.85,30.75,30.76,388400.0,23.178,23.2156,23.1404,23.1479,388400.0
2010-08-06 10:40:00,30.75,30.75,30.52,30.53,920600.0,23.1404,23.1404,22.9673,22.9748,920600.0
2010-08-06 10:50:00,30.52,30.55,30.42,30.44,664100.0,22.9673,22.9899,22.892,22.9071,664100.0
2010-08-06 11:00:00,30.44,30.45,30.38,30.42,355600.0,22.9071,22.9146,22.8619,22.892,355600.0
2010-08-06 11:10:00,30.42,30.52,30.42,30.49,365000.0,22.892,22.9673,22.892,22.9447,365000.0
2010-08-06 11:20:00,30.49,30.55,30.49,30.54,229500.0,22.9447,22.9899,22.9447,22.9823,229500.0
2010-08-06 11:30:00,30.53,30.57,30.51,30.57,285000.0,22.9748,23.0049,22.9598,23.0049,285000.0
2010-08-06 11:40:00,30.56,30.58,30.53,30.56,307200.0,22.9974,23.0124,22.9748,22.9974,307200.0
2010-08-06 11:50:00,30.56,30.59,30.53,30.53,242000.0,22.9974,23.02,22.9748,22.9748,242000.0
2010-08-06 12:00:00,30.54,30.54,30.48,30.52,183400.0,22.9823,22.9823,22.9372,22.9673,183400.0
2010-08-06 12:10:00,30.52,30.52,30.45,30.47,100200.0,22.9673,22.9673,22.9146,22.9297,100200.0
2010-08-06 12:20:00,30.46,30.48,30.43,30.45,243100.0,22.9221,22.9372,22.8996,22.9146,243100.0
2010-08-06 12:30:00,30.45,30.49,30.44,30.49,193000.0,22.9146,22.9447,22.9071,22.9447,193000.0
2010-08-06 12:40:00,30.49,30.51,30.47,30.49,95400.0,22.9447,22.9598,22.9297,22.9447,95400.0
2010-08-06 12:50:00,30.48,30.5,30.44,30.45,82400.0,22.9372,22.9522,22.9071,22.9146,82400.0
2010-08-06 13:00:00,30.45,30.49,30.44,30.45,151200.0,22.9146,22.9447,22.9071,22.9146,151200.0
2010-08-06 13:10:00,30.44,30.46,30.43,30.43,149300.0,22.9071,22.9221,22.8996,22.8996,149300.0
2010-08-06 13:20:00,30.44,30.48,30.44,30.48,251800.0,22.9071,22.9372,22.9071,22.9372,251800.0
2010-08-06 13:30:00,30.48,30.5,30.46,30.47,129400.0,22.9372,22.9522,22.9221,22.9297,129400.0
2010-08-06 13:40:00,30.47,30.54,30.47,30.51,203600.0,22.9297,22.9823,22.9297,22.9598,203600.0
2010-08-06 13:50:00,30.5,30.52,30.49,30.49,99000.0,22.9522,22.9673,22.9447,22.9447,99000.0
2010-08-06 14:00:00,30.5,30.52,30.46,30.51,111500.0,22.9522,22.9673,22.9221,22.9598,111500.0
2010-08-06 14:10:00,30.51,30.51,30.45,30.49,140700.0,22.9598,22.9598,22.9146,22.9447,140700.0
2010-08-06 14:20:00,30.48,30.52,30.48,30.52,122700.0,22.9372,22.9673,22.9372,22.9673,122700.0
2010-08-06 14:30:00,30.51,30.54,30.49,30.5,114300.0,22.9598,22.9823,22.9447,22.9522,114300.0
2010-08-06 14:40:00,30.5,30.6,30.5,30.59,527800.0,22.9522,23.0275,22.9522,23.02,527800.0
2010-08-06 14:50:00,30.59,30.7,30.59,30.68,638600.0,23.02,23.1027,23.02,23.0877,638600.0
2010-08-06 15:00:00,30.68,30.71,30.63,30.67,425000.0,23.0877,23.1103,23.0501,23.0802,425000.0
2010-08-06 15:10:00,30.67,30.69,30.61,30.69,523000.0,23.0802,23.0952,23.035,23.0952,523000.0
2010-08-06 15:20:00,30.69,30.78,30.68,30.73,280600.0,23.0952,23.1629,23.0877,23.1253,280600.0
2010-08-06 15:30:00,30.73,30.78,30.69,30.76,271000.0,23.1253,23.1629,23.0952,23.1479,271000.0
2010-08-06 15:40:00,30.77,30.82,30.73,30.81,539600.0,23.1554,23.193,23.1253,23.1855,539600.0
2010-08-06 15:50:00,30.82,30.85,30.75,30.85,1029200.0,23.193,23.2156,23.1404,23.2156,1029200.0
2010-08-09 09:30:00,31.15,31.15,30.94,30.95,542000.0,23.4414,23.4414,23.2834,23.2909,542000.0
2010-08-09 09:40:00,30.95,30.95,30.85,30.91,584900.0,23.2909,23.2909,23.2156,23.2608,584900.0
2010-08-09 09:50:00,30.91,30.91,30.84,30.89,147600.0,23.2608,23.2608,23.2081,23.2457,147600.0
2010-08-09 10:00:00,30.88,30.92,30.87,30.9,77400.0,23.2382,23.2683,23.2307,23.2533,77400.0
2010-08-09 10:10:00,30.91,30.95,30.91,30.93,373700.0,23.2608,23.2909,23.2608,23.2758,373700.0
2010-08-09 10:20:00,30.92,30.93,30.85,30.86,443700.0,23.2683,23.2758,23.2156,23.2231,443700.0
2010-08-09 10:30:00,30.86,30.93,30.86,30.92,104400.0,23.2231,23.2758,23.2231,23.2683,104400.0
2010-08-09 10:40:00,30.91,30.94,30.9,30.91,261000.0,23.2608,23.2834,23.2533,23.2608,261000.0
2010-08-09 10:50:00,30.91,30.96,30.88,30.95,243800.0,23.2608,23.2984,23.2382,23.2909,243800.0
2010-08-09 11:00:00,30.96,30.97,30.93,30.94,124500.0,23.2984,23.3059,23.2758,23.2834,124500.0
2010-08-09 11:10:00,30.95,30.97,30.93,30.97,136700.0,23.2909,23.3059,23.2758,23.3059,136700.0
2010-08-09 11:20:00,30.97,30.98,30.95,30.96,282500.0,23.3059,23.3135,23.2909,23.2984,282500.0
2010-08-09 11:30:00,30.95,31.02,30.94,31.01,449600.0,23.2909,23.3436,23.2834,23.336,449600.0
2010-08-09 11:40:00,31.01,31.01,30.98,31.0,118300.0,23.336,23.336,23.3135,23.3285,118300.0
2010-08-09 11:50:00,31.0,31.0,30.97,30.97,40600.0,23.3285,23.3285,23.3059,23.3059,40600.0
2010-08-09 12:00:00,30.97,30.98,30.96,30.97,92900.0,23.3059,23.3135,23.2984,23.3059,92900.0
2010-08-09 12:10:00,30.96,30.98,30.95,30.96,74300.0,23.2984,23.3135,23.2909,23.2984,74300.0
2010-08-09 12:20:00,30.97,30.97,30.93,30.94,107800.0,23.3059,23.3059,23.2758,23.2834,107800.0
2010-08-09 12:30:00,30.94,30.95,30.92,30.95,246800.0,23.2834,23.2909,23.2683,23.2909,246800.0
2010-08-09 12:40:00,30.94,30.97,30.93,30.95,185500.0,23.2834,23.3059,23.2758,23.2909,185500.0
2010-08-09 12:50:00,30.95,30.96,30.94,30.96,36300.0,23.2909,23.2984,23.2834,23.2984,36300.0
2010-08-09 13:00:00,30.96,30.97,30.94,30.95,73800.0,23.2984,23.3059,23.2834,23.2909,73800.0
2010-08-09 13:10:00,30.95,30.97,30.95,30.97,54000.0,23.2909,23.3059,23.2909,23.3059,54000.0
2010-08-09 13:20:00,30.98,30.98,30.93,30.94,83100.0,23.3135,23.3135,23.2758,23.2834,83100.0
2010-08-09 13:30:00,30.93,30.94,30.92,30.93,122300.0,23.2758,23.2834,23.2683,23.2758,122300.0
2010-08-09 13:40:00,30.93,30.95,30.92,30.94,236400.0,23.2758,23.2909,23.2683,23.2834,236400.0
2010-08-09 13:50:00,30.93,30.98,30.93,30.96,64200.0,23.2758,23.3135,23.2758,23.2984,64200.0
2010-08-09 14:00:00,30.97,30.98,30.95,30.96,148100.0,23.3059,23.3135,23.2909,23.2984,148100.0
2010-08-09 14:10:00,30.96,30.96,30.94,30.96,36900.0,23.2984,23.2984,23.2834,23.2984,36900.0
2010-08-09 14:20:00,30.96,30.97,30.95,30.95,59600.0,23.2984,23.3059,23.2909,23.2909,59600.0
2010-08-09 14:30:00,30.96,30.99,30.95,30.99,243200.0,23.2984,23.321,23.2909,23.321,243200.0
2010-08-09 14:40:00,30.98,31.05,30.98,31.05,155200.0,23.3135,23.3661,23.3135,23.3661,155200.0
2010-08-09 14:50:00,31.05,31.06,31.03,31.06,42800.0,23.3661,23.3737,23.3511,23.3737,42800.0
2010-08-09 15:00:00,31.06,31.06,31.02,31.02,100100.0,23.3737,23.3737,23.3436,23.3436,100100.0
2010-08-09 15:10:00,31.02,31.03,30.99,30.99,185700.0,23.3436,23.3511,23.321,23.321,185700.0
2010-08-09 15:20:00,31.0,31.02,30.99,31.02,104400.0,23.3285,23.3436,23.321,23.3436,104400.0
2010-08-09 15:30:00,31.02,31.04,31.0,31.03,273700.0,23.3436,23.3586,23.3285,23.3511,273700.0
2010-08-09 15:40:00,31.03,31.07,31.02,31.06,328300.0,23.3511,23.3812,23.3436,23.3737,328300.0
2010-08-09 15:50:00,31.06,31.07,31.01,31.04,862600.0,23.3737,23.3812,23.336,23.3586,862600.0
2010-08-10 09:30:00,30.7,30.77,30.67,30.69,386100.0,23.1027,23.1554,23.0802,23.0952,386100.0
2010-08-10 09:40:00,30.69,30.69,30.48,30.54,484800.0,23.0952,23.0952,22.9372,22.9823,484800.0
2010-08-10 09:50:00,30.54,30.57,30.47,30.57,456500.0,22.9823,23.0049,22.9297,23.0049,456500.0
2010-08-10 10:00:00,30.57,30.6,30.54,30.58,769600.0,23.0049,23.0275,22.9823,23.0124,769600.0
2010-08-10 10:10:00,30.59,30.62,30.56,30.58,529600.0,23.02,23.0425,22.9974,23.0124,529600.0
2010-08-10 10:20:00,30.59,30.62,30.57,30.6,311700.0,23.02,23.0425,23.0049,23.0275,311700.0
2010-08-10 10:30:00,30.61,30.61,30.55,30.58,485900.0,23.035,23.035,22.9899,23.0124,485900.0
2010-08-10 10:40:00,30.58,30.62,30.57,30.57,215000.0,23.0124,23.0425,23.0049,23.0049,215000.0
2010-08-10 10:50:00,30.58,30.59,30.55,30.57,364300.0,23.0124,23.02,22.9899,23.0049,364300.0
2010-08-10 11:00:00,30.57,30.61,30.57,30.6,229000.0,23.0049,23.035,23.0049,23.0275,229000.0
2010-08-10 11:10:00,30.61,30.65,30.6,30.64,303800.0,23.035,23.0651,23.0275,23.0576,303800.0
2010-08-10 11:20:00,30.63,30.64,30.59,30.6,101700.0,23.0501,23.0576,23.02,23.0275,101700.0
2010-08-10 11:30:00,30.6,30.63,30.59,30.62,258200.0,23.0275,23.0501,23.02,23.0425,258200.0
2010-08-10 11:40:00,30.62,30.63,30.6,30.61,243900.0,23.0425,23.0501,23.0275,23.035,243900.0
2010-08-10 11:50:00,30.62,30.63,30.61,30.61,177600.0,23.0425,23.0501,23.035,23.035,177600.0
2010-08-10 12:00:00,30.61,30.61,30.58,30.59,242900.0,23.035,23.035,23.0124,23.02,242900.0
2010-08-10 12:10:00,30.6,30.61,30.59,30.6,73300.0,23.0275,23.035,23.02,23.0275,73300.0
2010-08-10 12:20:00,30.6,30.62,30.59,30.61,34100.0,23.0275,23.0425,23.02,23.035,34100.0
2010-08-10 12:30:00,30.62,30.63,30.61,30.62,111200.0,23.0425,23.0501,23.035,23.0425,111200.0
2010-08-10 12:40:00,30.61,30.63,30.6,30.62,172000.0,23.035,23.0501,23.0275,23.0425,172000.0
2010-08-10 12:50:00,30.62,30.62,30.59,30.61,93300.0,23.0425,23.0425,23.02,23.035,93300.0
2010-08-10 13:00:00,30.61,30.61,30.58,30.58,178900.0,23.035,23.035,23.0124,23.0124,178900.0
2010-08-10 13:10:00,30.58,30.58,30.56,30.56,63600.0,23.0124,23.0124,22.9974,22.9974,63600.0
2010-08-10 13:20:00,30.56,30.56,30.52,30.53,111000.0,22.9974,22.9974,22.9673,22.9748,111000.0
2010-08-10 13:30:00,30.53,30.58,30.52,30.57,231300.0,22.9748,23.0124,22.9673,23.0049,231300.0
2010-08-10 13:40:00,30.58,30.62,30.57,30.58,304400.0,23.0124,23.0425,23.0049,23.0124,304400.0
2010-08-10 13:50:00,30.58,30.59,30.56,30.59,56100.0,23.0124,23.02,22.9974,23.02,56100.0
2010-08-10 14:00:00,30.59,30.65,30.59,30.63,190700.0,23.02,23.0651,23.02,23.0501,190700.0
2010-08-10 14:10:00,30.62,30.86,30.58,30.76,1293800.0,23.0425,23.2231,23.0124,23.1479,1293800.0
2010-08-10 14:20:00,30.77,30.84,30.67,30.77,1047700.0,23.1554,23.2081,23.0802,23.1554,1047700.0
2010-08-10 14:30:00,30.79,30.89,30.79,30.85,701600.0,23.1705,23.2457,23.1705,23.2156,701600.0
2010-08-10 14:40:00,30.86,30.94,30.85,30.91,631600.0,23.2231,23.2834,23.2156,23.2608,631600.0
2010-08-10 14:50:00,30.9,30.9,30.82,30.84,304300.0,23.2533,23.2533,23.193,23.2081,304300.0
2010-08-10 15:00:00,30.83,30.91,30.83,30.91,284800.0,23.2006,23.2608,23.2006,23.2608,284800.0
2010-08-10 15:10:00,30.92,30.92,30.72,30.75,728600.0,23.2683,23.2683,23.1178,23.1404,728600.0
2010-08-10 15:20:00,30.74,30.81,30.71,30.81,330400.0,23.1328,23.1855,23.1103,23.1855,330400.0
2010-08-10 15:30:00,30.81,30.89,30.76,30.84,350300.0,23.1855,23.2457,23.1479,23.2081,350300.0
2010-08-10 15:40:00,30.84,30.91,30.84,30.86,741200.0,23.2081,23.2608,23.2081,23.2231,741200.0
2010-08-10 15:50:00,30.87,30.87,30.77,30.82,1563100.0,23.2307,23.2307,23.1554,23.193,1563100.0
2010-08-11 09:30:00,30.24,30.29,30.0,30.05,1046100.0,22.7566,22.7942,22.576,22.6136,1046100.0
2010-08-11 09:40:00,30.05,30.08,30.0,30.06,688500.0,22.6136,22.6362,22.576,22.6211,688500.0
2010-08-11 09:50:00,30.07,30.07,29.97,30.02,811200.0,22.6286,22.6286,22.5534,22.591,811200.0
2010-08-11 10:00:00,30.02,30.1,30.01,30.08,282000.0,22.591,22.6512,22.5835,22.6362,282000.0
2010-08-11 10:10:00,30.07,30.08,29.96,29.96,342800.0,22.6286,22.6362,22.5459,22.5459,342800.0
2010-08-11 10:20:00,29.96,30.02,29.96,30.0,593100.0,22.5459,22.591,22.5459,22.576,593100.0
2010-08-11 10:30:00,30.0,30.0,29.94,29.98,372600.0,22.576,22.576,22.5308,22.5609,372600.0
2010-08-11 10:40:00,29.99,29.99,29.85,29.88,873300.0,22.5684,22.5684,22.4631,22.4857,873300.0
2010-08-11 10:50:00,29.88,29.91,29.84,29.85,733500.0,22.4857,22.5082,22.4556,22.4631,733500.0
2010-08-11 11:00:00,29.84,29.87,29.8,29.83,436000.0,22.4556,22.4781,22.4255,22.448,436000.0
2010-08-11 11:10:00,29.83,29.83,29.76,29.77,255900.0,22.448,22.448,22.3954,22.4029,255900.0
2010-08-11 11:20:00,29.77,29.85,29.73,29.82,344600.0,22.4029,22.4631,22.3728,22.4405,344600.0
2010-08-11 11:30:00,29.82,29.83,29.77,29.79,133600.0,22.4405,22.448,22.4029,22.4179,133600.0
2010-08-11 11:40:00,29.79,29.79,29.74,29.76,206600.0,22.4179,22.4179,22.3803,22.3954,206600.0
2010-08-11 11:50:00,29.76,29.77,29.74,29.76,97900.0,22.3954,22.4029,22.3803,22.3954,97900.0
2010-08-11 12:00:00,29.76,29.76,29.72,29.76,148100.0,22.3954,22.3954,22.3653,22.3954,148100.0
2010-08-11 12:10:00,29.75,29.77,29.72,29.72,7182700.0,22.3878,22.4029,22.3653,22.3653,7182700.0
2010-08-11 12:20:00,29.72,29.75,29.71,29.73,527100.0,22.3653,22.3878,22.3577,22.3728,527100.0
2010-08-11 12:30:00,29.74,29.75,29.72,29.73,164200.0,22.3803,22.3878,22.3653,22.3728,164200.0
2010-08-11 12:40:00,29.72,29.72,29.68,29.69,269900.0,22.3653,22.3653,22.3352,22.3427,269900.0
2010-08-11 12:50:00,29.68,29.69,29.65,29.65,323500.0,22.3352,22.3427,22.3126,22.3126,323500.0
2010-08-11 13:00:00,29.65,29.73,29.65,29.72,214600.0,22.3126,22.3728,22.3126,22.3653,214600.0
2010-08-11 13:10:00,29.72,29.75,29.71,29.74,256300.0,22.3653,22.3878,22.3577,22.3803,256300.0
2010-08-11 13:20:00,29.75,29.75,29.71,29.74,87100.0,22.3878,22.3878,22.3577,22.3803,87100.0
2010-08-11 13:30:00,29.75,29.76,29.7,29.7,131500.0,22.3878,22.3954,22.3502,22.3502,131500.0
2010-08-11 13:40:00,29.71,29.74,29.69,29.71,110600.0,22.3577,22.3803,22.3427,22.3577,110600.0
2010-08-11 13:50:00,29.71,29.72,29.67,29.68,153300.0,22.3577,22.3653,22.3276,22.3352,153300.0
2010-08-11 14:00:00,29.68,29.74,29.68,29.73,113600.0,22.3352,22.3803,22.3352,22.3728,113600.0
2010-08-11 14:10:00,29.72,29.75,29.69,29.71,1258800.0,22.3653,22.3878,22.3427,22.3577,1258800.0
2010-08-11 14:20:00,29.71,29.75,29.71,29.73,157900.0,22.3577,22.3878,22.3577,22.3728,157900.0
2010-08-11 14:30:00,29.73,29.73,29.62,29.64,5733000.0,22.3728,22.3728,22.29,22.3051,5733000.0
2010-08-11 14:40:00,29.63,29.65,29.56,29.6,942400.0,22.2975,22.3126,22.2449,22.275,942400.0
2010-08-11 14:50:00,29.59,29.59,29.47,29.5,408700.0,22.2674,22.2674,22.1771,22.1997,408700.0
2010-08-11 15:00:00,29.5,29.62,29.5,29.61,141100.0,22.1997,22.29,22.1997,22.2825,141100.0
2010-08-11 15:10:00,29.61,29.63,29.55,29.57,607300.0,22.2825,22.2975,22.2373,22.2524,607300.0
2010-08-11 15:20:00,29.58,29.64,29.55,29.63,364000.0,22.2599,22.3051,22.2373,22.2975,364000.0
2010-08-11 15:30:00,29.63,29.71,29.61,29.68,689700.0,22.2975,22.3577,22.2825,22.3352,689700.0
2010-08-11 15:40:00,29.68,29.69,29.62,29.63,911800.0,22.3352,22.3427,22.29,22.2975,911800.0
2010-08-11 15:50:00,29.63,29.68,29.58,29.67,2227200.0,22.2975,22.3352,22.2599,22.3276,2227200.0
2010-08-12 09:30:00,29.16,29.26,29.15,29.24,967600.0,21.9438,22.0191,21.9363,22.004,967600.0
2010-08-12 09:40:00,29.24,29.34,29.21,29.32,845200.0,22.004,22.0793,21.9815,22.0643,845200.0
2010-08-12 09:50:00,29.32,29.35,29.24,29.3,517400.0,22.0643,22.0868,22.004,22.0492,517400.0
2010-08-12 10:00:00,29.29,29.37,29.28,29.34,606800.0,22.0417,22.1019,22.0341,22.0793,606800.0
2010-08-12 10:10:00,29.34,29.38,29.28,29.29,451000.0,22.0793,22.1094,22.0341,22.0417,451000.0
2010-08-12 10:20:00,29.29,29.32,29.24,29.26,469200.0,22.0417,22.0643,22.004,22.0191,469200.0
2010-08-12 10:30:00,29.25,29.32,29.24,29.32,258700.0,22.0116,22.0643,22.004,22.0643,258700.0
2010-08-12 10:40:00,29.31,29.47,29.31,29.45,382500.0,22.0567,22.1771,22.0567,22.1621,382500.0
2010-08-12 10:50:00,29.44,29.49,29.42,29.42,257400.0,22.1546,22.1922,22.1395,22.1395,257400.0
2010-08-12 11:00:00,29.42,29.45,29.39,29.39,499700.0,22.1395,22.1621,22.1169,22.1169,499700.0
2010-08-12 11:10:00,29.4,29.44,29.37,29.44,212900.0,22.1245,22.1546,22.1019,22.1546,212900.0
2010-08-12 11:20:00,29.43,29.51,29.43,29.5,297400.0,22.147,22.2072,22.147,22.1997,297400.0
2010-08-12 11:30:00,29.49,29.53,29.48,29.49,357900.0,22.1922,22.2223,22.1847,22.1922,357900.0
2010-08-12 11:40:00,29.49,29.49,29.43,29.45,131000.0,22.1922,22.1922,22.147,22.1621,131000.0
2010-08-12 11:50:00,29.45,29.48,29.44,29.45,128100.0,22.1621,22.1847,22.1546,22.1621,128100.0
2010-08-12 12:00:00,29.44,29.45,29.39,29.42,51600.0,22.1546,22.1621,22.1169,22.1395,51600.0
2010-08-12 12:10:00,29.42,29.47,29.41,29.44,120100.0,22.1395,22.1771,22.132,22.1546,120100.0
2010-08-12 12:20:00,29.45,29.46,29.44,29.45,57200.0,22.1621,22.1696,22.1546,22.1621,57200.0
2010-08-12 12:30:00,29.45,29.49,29.45,29.49,11500.0,22.1621,22.1922,22.1621,22.1922,11500.0
2010-08-12 12:40:00,29.49,29.5,29.47,29.5,50200.0,22.1922,22.1997,22.1771,22.1997,50200.0
2010-08-12 12:50:00,29.49,29.51,29.48,29.51,99200.0,22.1922,22.2072,22.1847,22.2072,99200.0
2010-08-12 13:00:00,29.51,29.54,29.5,29.5,89700.0,22.2072,22.2298,22.1997,22.1997,89700.0
2010-08-12 13:10:00,29.5,29.52,29.49,29.51,279200.0,22.1997,22.2148,22.1922,22.2072,279200.0
2010-08-12 13:20:00,29.52,29.53,29.46,29.47,184500.0,22.2148,22.2223,22.1696,22.1771,184500.0
2010-08-12 13:30:00,29.47,29.48,29.44,29.44,211900.0,22.1771,22.1847,22.1546,22.1546,211900.0
2010-08-12 13:40:00,29.45,29.45,29.38,29.39,301600.0,22.1621,22.1621,22.1094,22.1169,301600.0
2010-08-12 13:50:00,29.39,29.4,29.34,29.34,78500.0,22.1169,22.1245,22.0793,22.0793,78500.0
2010-08-12 14:00:00,29.35,29.39,29.33,29.37,164500.0,22.0868,22.1169,22.0718,22.1019,164500.0
2010-08-12 14:10:00,29.38,29.42,29.37,29.4,178400.0,22.1094,22.1395,22.1019,22.1245,178400.0
2010-08-12 14:20:00,29.4,29.42,29.37,29.41,269600.0,22.1245,22.1395,22.1019,22.132,269600.0
2010-08-12 14:30:00,29.4,29.41,29.33,29.34,986800.0,22.1245,22.132,22.0718,22.0793,986800.0
2010-08-12 14:40:00,29.34,29.37,29.32,29.34,563700.0,22.0793,22.1019,22.0643,22.0793,563700.0
2010-08-12 14:50:00,29.35,29.42,29.34,29.39,229700.0,22.0868,22.1395,22.0793,22.1169,229700.0
2010-08-12 15:00:00,29.39,29.51,29.39,29.49,1094000.0,22.1169,22.2072,22.1169,22.1922,1094000.0
2010-08-12 15:10:00,29.5,29.54,29.43,29.44,684800.0,22.1997,22.2298,22.147,22.1546,684800.0
2010-08-12 15:20:00,29.44,29.47,29.43,29.46,616900.0,22.1546,22.1771,22.147,22.1696,616900.0
2010-08-12 15:30:00,29.45,29.52,29.45,29.47,648000.0,22.1621,22.2148,22.1621,22.1771,648000.0
2010-08-12 15:40:00,29.48,29.48,29.35,29.42,856800.0,22.1847,22.1847,22.0868,22.1395,856800.0
2010-08-12 15:50:00,29.42,29.47,29.4,29.41,1175900.0,22.1395,22.1771,22.1245,22.132,1175900.0
2010-08-13 09:30:00,29.28,29.45,29.25,29.41,341100.0,22.0341,22.1621,22.0116,22.132,341100.0
2010-08-13 09:40:00,29.41,29.44,29.3,29.34,615200.0,22.132,22.1546,22.0492,22.0793,615200.0
2010-08-13 09:50:00,29.34,29.49,29.3,29.49,873900.0,22.0793,22.1922,22.0492,22.1922,873900.0
2010-08-13 10:00:00,29.48,29.54,29.43,29.51,308400.0,22.1847,22.2298,22.147,22.2072,308400.0
2010-08-13 10:10:00,29.51,29.53,29.46,29.47,249600.0,22.2072,22.2223,22.1696,22.1771,249600.0
2010-08-13 10:20:00,29.47,29.47,29.4,29.45,188000.0,22.1771,22.1771,22.1245,22.1621,188000.0
2010-08-13 10:30:00,29.45,29.48,29.4,29.48,185000.0,22.1621,22.1847,22.1245,22.1847,185000.0
2010-08-13 10:40:00,29.48,29.48,29.39,29.4,272000.0,22.1847,22.1847,22.1169,22.1245,272000.0
2010-08-13 10:50:00,29.4,29.44,29.36,29.43,209400.0,22.1245,22.1546,22.0944,22.147,209400.0
2010-08-13 11:00:00,29.42,29.47,29.41,29.44,118800.0,22.1395,22.1771,22.132,22.1546,118800.0
2010-08-13 11:10:00,29.43,29.43,29.38,29.4,94800.0,22.147,22.147,22.1094,22.1245,94800.0
2010-08-13 11:20:00,29.4,29.4,29.35,29.37,108000.0,22.1245,22.1245,22.0868,22.1019,108000.0
2010-08-13 11:30:00,29.37,29.38,29.31,29.32,315100.0,22.1019,22.1094,22.0567,22.0643,315100.0
2010-08-13 11:40:00,29.33,29.38,29.32,29.38,208000.0,22.0718,22.1094,22.0643,22.1094,208000.0
2010-08-13 11:50:00,29.36,29.4,29.35,29.37,298400.0,22.0944,22.1245,22.0868,22.1019,298400.0
2010-08-13 12:00:00,29.37,29.43,29.36,29.43,49100.0,22.1019,22.147,22.0944,22.147,49100.0
2010-08-13 12:10:00,29.42,29.44,29.41,29.43,81200.0,22.1395,22.1546,22.132,22.147,81200.0
2010-08-13 12:20:00,29.43,29.46,29.42,29.45,95400.0,22.147,22.1696,22.1395,22.1621,95400.0
2010-08-13 12:30:00,29.44,29.45,29.42,29.44,162500.0,22.1546,22.1621,22.1395,22.1546,162500.0
2010-08-13 12:40:00,29.44,29.47,29.43,29.46,45400.0,22.1546,22.1771,22.147,22.1696,45400.0
2010-08-13 12:50:00,29.47,29.51,29.46,29.5,119700.0,22.1771,22.2072,22.1696,22.1997,119700.0
2010-08-13 13:00:00,29.5,29.52,29.48,29.48,92700.0,22.1997,22.2148,22.1847,22.1847,92700.0
2010-08-13 13:10:00,29.47,29.5,29.47,29.5,36800.0,22.1771,22.1997,22.1771,22.1997,36800.0
2010-08-13 13:20:00,29.49,29.5,29.46,29.49,105300.0,22.1922,22.1997,22.1696,22.1922,105300.0
2010-08-13 13:30:00,29.49,29.53,29.48,29.53,95000.0,22.1922,22.2223,22.1847,22.2223,95000.0
2010-08-13 13:40:00,29.52,29.55,29.51,29.51,81600.0,22.2148,22.2373,22.2072,22.2072,81600.0
2010-08-13 13:50:00,29.51,29.54,29.5,29.5,37700.0,22.2072,22.2298,22.1997,22.1997,37700.0
2010-08-13 14:00:00,29.49,29.5,29.47,29.5,102300.0,22.1922,22.1997,22.1771,22.1997,102300.0
2010-08-13 14:10:00,29.5,29.51,29.48,29.49,99600.0,22.1997,22.2072,22.1847,22.1922,99600.0
2010-08-13 14:20:00,29.48,29.48,29.45,29.48,123300.0,22.1847,22.1847,22.1621,22.1847,123300.0
2010-08-13 14:30:00,29.47,29.49,29.43,29.44,151300.0,22.1771,22.1922,22.147,22.1546,151300.0
2010-08-13 14:40:00,29.44,29.47,29.43,29.43,100300.0,22.1546,22.1771,22.147,22.147,100300.0
2010-08-13 14:50:00,29.43,29.46,29.41,29.42,89700.0,22.147,22.1696,22.132,22.1395,89700.0
2010-08-13 15:00:00,29.42,29.47,29.42,29.46,280800.0,22.1395,22.1771,22.1395,22.1696,280800.0
2010-08-13 15:10:00,29.46,29.47,29.44,29.47,99100.0,22.1696,22.1771,22.1546,22.1771,99100.0
2010-08-13 15:20:00,29.47,29.49,29.45,29.46,201600.0,22.1771,22.1922,22.1621,22.1696,201600.0
2010-08-13 15:30:00,29.46,29.48,29.43,29.47,193900.0,22.1696,22.1847,22.147,22.1771,193900.0
2010-08-13 15:40:00,29.47,29.47,29.36,29.37,494400.0,22.1771,22.1771,22.0944,22.1019,494400.0
2010-08-13 15:50:00,29.37,29.4,29.35,29.38,750700.0,22.1019,22.1245,22.0868,22.1094,750700.0
2010-08-16 09:30:00,29.17,29.19,28.94,29.07,888700.0,21.9514,21.9664,21.7783,21.8761,888700.0
2010-08-16 09:40:00,29.08,29.26,29.08,29.25,939900.0,21.8836,22.0191,21.8836,22.0116,939900.0
2010-08-16 09:50:00,29.25,29.26,29.17,29.19,286800.0,22.0116,22.0191,21.9514,21.9664,286800.0
2010-08-16 10:00:00,29.19,29.32,29.15,29.3,541800.0,21.9664,22.0643,21.9363,22.0492,541800.0
2010-08-16 10:10:00,29.3,29.39,29.3,29.36,336400.0,22.0492,22.1169,22.0492,22.0944,336400.0
2010-08-16 10:20:00,29.36,29.39,29.33,29.36,424500.0,22.0944,22.1169,22.0718,22.0944,424500.0
2010-08-16 10:30:00,29.36,29.45,29.36,29.44,518300.0,22.0944,22.1621,22.0944,22.1546,518300.0
2010-08-16 10:40:00,29.45,29.45,29.39,29.39,167500.0,22.1621,22.1621,22.1169,22.1169,167500.0
2010-08-16 10:50:00,29.39,29.4,29.35,29.38,64300.0,22.1169,22.1245,22.0868,22.1094,64300.0
2010-08-16 11:00:00,29.39,29.39,29.3,29.3,156800.0,22.1169,22.1169,22.0492,22.0492,156800.0
2010-08-16 11:10:00,29.3,29.33,29.29,29.3,202300.0,22.0492,22.0718,22.0417,22.0492,202300.0
2010-08-16 11:20:00,29.3,29.33,29.28,29.31,166600.0,22.0492,22.0718,22.0341,22.0567,166600.0
2010-08-16 11:30:00,29.31,29.4,29.31,29.38,221000.0,22.0567,22.1245,22.0567,22.1094,221000.0
2010-08-16 11:40:00,29.38,29.39,29.35,29.36,197800.0,22.1094,22.1169,22.0868,22.0944,197800.0
2010-08-16 11:50:00,29.36,29.4,29.36,29.37,96100.0,22.0944,22.1245,22.0944,22.1019,96100.0
2010-08-16 12:00:00,29.37,29.41,29.36,29.4,117800.0,22.1019,22.132,22.0944,22.1245,117800.0
2010-08-16 12:10:00,29.4,29.41,29.35,29.37,90500.0,22.1245,22.132,22.0868,22.1019,90500.0
2010-08-16 12:20:00,29.38,29.43,29.37,29.43,61600.0,22.1094,22.147,22.1019,22.147,61600.0
2010-08-16 12:30:00,29.43,29.46,29.4,29.46,30300.0,22.147,22.1696,22.1245,22.1696,30300.0
2010-08-16 12:40:00,29.46,29.46,29.42,29.42,169800.0,22.1696,22.1696,22.1395,22.1395,169800.0
2010-08-16 12:50:00,29.42,29.43,29.4,29.42,237700.0,22.1395,22.147,22.1245,22.1395,237700.0
2010-08-16 13:00:00,29.42,29.44,29.41,29.43,270200.0,22.1395,22.1546,22.132,22.147,270200.0
2010-08-16 13:10:00,29.43,29.45,29.43,29.43,131300.0,22.147,22.1621,22.147,22.147,131300.0
2010-08-16 13:20:00,29.44,29.45,29.42,29.43,70000.0,22.1546,22.1621,22.1395,22.147,70000.0
2010-08-16 13:30:00,29.42,29.44,29.4,29.41,58100.0,22.1395,22.1546,22.1245,22.132,58100.0
2010-08-16 13:40:00,29.42,29.43,29.39,29.4,94700.0,22.1395,22.147,22.1169,22.1245,94700.0
2010-08-16 13:50:00,29.39,29.39,29.35,29.36,175000.0,22.1169,22.1169,22.0868,22.0944,175000.0
2010-08-16 14:00:00,29.37,29.4,29.34,29.34,302800.0,22.1019,22.1245,22.0793,22.0793,302800.0
2010-08-16 14:10:00,29.34,29.35,29.31,29.35,126200.0,22.0793,22.0868,22.0567,22.0868,126200.0
2010-08-16 14:20:00,29.35,29.38,29.34,29.36,88400.0,22.0868,22.1094,22.0793,22.0944,88400.0
2010-08-16 14:30:00,29.36,29.37,29.33,29.36,116900.0,22.0944,22.1019,22.0718,22.0944,116900.0
2010-08-16 14:40:00,29.36,29.38,29.32,29.36,133600.0,22.0944,22.1094,22.0643,22.0944,133600.0
2010-08-16 14:50:00,29.36,29.36,29.26,29.28,273200.0,22.0944,22.0944,22.0191,22.0341,273200.0
2010-08-16 15:00:00,29.29,29.31,29.25,29.27,347200.0,22.0417,22.0567,22.0116,22.0266,347200.0
2010-08-16 15:10:00,29.26,29.27,29.22,29.26,1023600.0,22.0191,22.0266,21.989,22.0191,1023600.0
2010-08-16 15:20:00,29.27,29.31,29.25,29.29,170400.0,22.0266,22.0567,22.0116,22.0417,170400.0
2010-08-16 15:30:00,29.3,29.33,29.27,29.31,242900.0,22.0492,22.0718,22.0266,22.0567,242900.0
2010-08-16 15:40:00,29.32,29.38,29.31,29.33,583200.0,22.0643,22.1094,22.0567,22.0718,583200.0
2010-08-16 15:50:00,29.33,29.36,29.32,29.34,669600.0,22.0718,22.0944,22.0643,22.0793,669600.0
2010-08-17 09:30:00,29.63,29.7,29.59,29.68,550900.0,22.2975,22.3502,22.2674,22.3352,550900.0
2010-08-17 09:40:00,29.68,29.68,29.57,29.63,2033300.0,22.3352,22.3352,22.2524,22.2975,2033300.0
2010-08-17 09:50:00,29.64,29.73,29.64,29.72,1396900.0,22.3051,22.3728,22.3051,22.3653,1396900.0
2010-08-17 10:00:00,29.72,29.78,29.72,29.73,1151500.0,22.3653,22.4104,22.3653,22.3728,1151500.0
2010-08-17 10:10:00,29.73,29.74,29.66,29.67,319500.0,22.3728,22.3803,22.3201,22.3276,319500.0
2010-08-17 10:20:00,29.67,29.75,29.65,29.7,707500.0,22.3276,22.3878,22.3126,22.3502,707500.0
2010-08-17 10:30:00,29.7,29.75,29.7,29.74,187000.0,22.3502,22.3878,22.3502,22.3803,187000.0
2010-08-17 10:40:00,29.75,29.79,29.73,29.78,328800.0,22.3878,22.4179,22.3728,22.4104,328800.0
2010-08-17 10:50:00,29.79,29.86,29.79,29.83,1414900.0,22.4179,22.4706,22.4179,22.448,1414900.0
2010-08-17 11:00:00,29.83,29.9,29.82,29.89,495300.0,22.448,22.5007,22.4405,22.4932,495300.0
2010-08-17 11:10:00,29.89,29.96,29.89,29.92,553000.0,22.4932,22.5459,22.4932,22.5158,553000.0
2010-08-17 11:20:00,29.92,29.95,29.91,29.92,97200.0,22.5158,22.5383,22.5082,22.5158,97200.0
2010-08-17 11:30:00,29.93,30.01,29.93,30.0,256500.0,22.5233,22.5835,22.5233,22.576,256500.0
2010-08-17 11:40:00,30.0,30.02,29.98,30.01,127600.0,22.576,22.591,22.5609,22.5835,127600.0
2010-08-17 11:50:00,30.01,30.03,30.01,30.03,48600.0,22.5835,22.5985,22.5835,22.5985,48600.0
2010-08-17 12:00:00,30.02,30.04,30.02,30.03,142100.0,22.591,22.6061,22.591,22.5985,142100.0
2010-08-17 12:10:00,30.03,30.03,29.99,30.0,310900.0,22.5985,22.5985,22.5684,22.576,310900.0
2010-08-17 12:20:00,30.01,30.01,29.99,29.99,187800.0,22.5835,22.5835,22.5684,22.5684,187800.0
2010-08-17 12:30:00,29.99,30.03,29.99,30.03,49400.0,22.5684,22.5985,22.5684,22.5985,49400.0
2010-08-17 12:40:00,30.02,30.03,30.01,30.03,66600.0,22.591,22.5985,22.5835,22.5985,66600.0
2010-08-17 12:50:00,30.03,30.03,30.0,30.0,78000.0,22.5985,22.5985,22.576,22.576,78000.0
2010-08-17 13:00:00,30.01,30.04,30.01,30.03,123000.0,22.5835,22.6061,22.5835,22.5985,123000.0
2010-08-17 13:10:00,30.03,30.13,30.02,30.13,182900.0,22.5985,22.6738,22.591,22.6738,182900.0
2010-08-17 13:20:00,30.13,30.17,30.13,30.17,163000.0,22.6738,22.7039,22.6738,22.7039,163000.0
2010-08-17 13:30:00,30.16,30.18,30.16,30.17,161200.0,22.6964,22.7114,22.6964,22.7039,161200.0
2010-08-17 13:40:00,30.16,30.17,30.13,30.15,81500.0,22.6964,22.7039,22.6738,22.6889,81500.0
2010-08-17 13:50:00,30.15,30.15,30.08,30.1,174500.0,22.6889,22.6889,22.6362,22.6512,174500.0
2010-08-17 14:00:00,30.11,30.12,30.09,30.11,54000.0,22.6588,22.6663,22.6437,22.6588,54000.0
2010-08-17 14:10:00,30.11,30.14,30.1,30.1,159600.0,22.6588,22.6813,22.6512,22.6512,159600.0
2010-08-17 14:20:00,30.09,30.12,30.09,30.1,100500.0,22.6437,22.6663,22.6437,22.6512,100500.0
2010-08-17 14:30:00,30.11,30.11,30.08,30.08,63700.0,22.6588,22.6588,22.6362,22.6362,63700.0
2010-08-17 14:40:00,30.08,30.1,30.07,30.09,77700.0,22.6362,22.6512,22.6286,22.6437,77700.0
2010-08-17 14:50:00,30.08,30.12,30.06,30.08,411600.0,22.6362,22.6663,22.6211,22.6362,411600.0
2010-08-17 15:00:00,30.08,30.08,30.01,30.05,331000.0,22.6362,22.6362,22.5835,22.6136,331000.0
2010-08-17 15:10:00,30.04,30.06,30.01,30.02,502600.0,22.6061,22.6211,22.5835,22.591,502600.0
2010-08-17 15:20:00,30.02,30.08,30.02,30.07,257700.0,22.591,22.6362,22.591,22.6286,257700.0
2010-08-17 15:30:00,30.08,30.08,29.98,30.01,267700.0,22.6362,22.6362,22.5609,22.5835,267700.0
2010-08-17 15:40:00,30.01,30.01,29.93,29.93,835800.0,22.5835,22.5835,22.5233,22.5233,835800.0
2010-08-17 15:50:00,29.93,29.96,29.88,29.9,1473700.0,22.5233,22.5459,22.4857,22.5007,1473700.0
2010-08-18 09:30:00,29.88,29.88,29.68,29.73,1094400.0,22.4857,22.4857,22.3352,22.3728,1094400.0
2010-08-18 09:40:00,29.73,29.74,29.64,29.71,225000.0,22.3728,22.3803,22.3051,22.3577,225000.0
2010-08-18 09:50:00,29.71,29.77,29.65,29.76,190600.0,22.3577,22.4029,22.3126,22.3954,190600.0
2010-08-18 10:00:00,29.77,29.88,29.75,29.82,473900.0,22.4029,22.4857,22.3878,22.4405,473900.0
2010-08-18 10:10:00,29.83,29.86,29.81,29.81,222800.0,22.448,22.4706,22.433,22.433,222800.0
2010-08-18 10:20:00,29.81,29.81,29.67,29.69,190300.0,22.433,22.433,22.3276,22.3427,190300.0
2010-08-18 10:30:00,29.69,29.81,29.69,29.78,230100.0,22.3427,22.433,22.3427,22.4104,230100.0
2010-08-18 10:40:00,29.78,29.8,29.71,29.73,178100.0,22.4104,22.4255,22.3577,22.3728,178100.0
2010-08-18 10:50:00,29.73,29.74,29.67,29.73,125700.0,22.3728,22.3803,22.3276,22.3728,125700.0
2010-08-18 11:00:00,29.72,29.85,29.71,29.81,147200.0,22.3653,22.4631,22.3577,22.433,147200.0
2010-08-18 11:10:00,29.81,29.85,29.78,29.79,269300.0,22.433,22.4631,22.4104,22.4179,269300.0
2010-08-18 11:20:00,29.8,29.89,29.79,29.81,257300.0,22.4255,22.4932,22.4179,22.433,257300.0
2010-08-18 11:30:00,29.81,29.84,29.81,29.83,182100.0,22.433,22.4556,22.433,22.448,182100.0
2010-08-18 11:40:00,29.82,29.87,29.82,29.86,294900.0,22.4405,22.4781,22.4405,22.4706,294900.0
2010-08-18 11:50:00,29.87,29.89,29.86,29.87,288200.0,22.4781,22.4932,22.4706,22.4781,288200.0
2010-08-18 12:00:00,29.86,29.88,29.83,29.85,171400.0,22.4706,22.4857,22.448,22.4631,171400.0
2010-08-18 12:10:00,29.85,29.88,29.84,29.88,54200.0,22.4631,22.4857,22.4556,22.4857,54200.0
2010-08-18 12:20:00,29.88,29.89,29.85,29.88,89200.0,22.4857,22.4932,22.4631,22.4857,89200.0
2010-08-18 12:30:00,29.88,29.89,29.82,29.84,132200.0,22.4857,22.4932,22.4405,22.4556,132200.0
2010-08-18 12:40:00,29.84,29.89,29.84,29.89,34900.0,22.4556,22.4932,22.4556,22.4932,34900.0
2010-08-18 12:50:00,29.9,29.97,29.89,29.96,306300.0,22.5007,22.5534,22.4932,22.5459,306300.0
2010-08-18 13:00:00,29.96,30.06,29.95,30.06,362300.0,22.5459,22.6211,22.5383,22.6211,362300.0
2010-08-18 13:10:00,30.06,30.07,30.03,30.05,147400.0,22.6211,22.6286,22.5985,22.6136,147400.0
2010-08-18 13:20:00,30.05,30.05,30.02,30.05,105300.0,22.6136,22.6136,22.591,22.6136,105300.0
2010-08-18 13:30:00,30.05,30.09,30.03,30.05,344200.0,22.6136,22.6437,22.5985,22.6136,344200.0
2010-08-18 13:40:00,30.04,30.08,30.04,30.08,85600.0,22.6061,22.6362,22.6061,22.6362,85600.0
2010-08-18 13:50:00,30.08,30.08,30.06,30.08,48500.0,22.6362,22.6362,22.6211,22.6362,48500.0
2010-08-18 14:00:00,30.08,30.1,30.01,30.03,127100.0,22.6362,22.6512,22.5835,22.5985,127100.0
2010-08-18 14:10:00,30.03,30.05,30.01,30.01,121000.0,22.5985,22.6136,22.5835,22.5835,121000.0
2010-08-18 14:20:00,30.02,30.05,30.01,30.03,111500.0,22.591,22.6136,22.5835,22.5985,111500.0
2010-08-18 14:30:00,30.03,30.04,29.99,30.02,105400.0,22.5985,22.6061,22.5684,22.591,105400.0
2010-08-18 14:40:00,30.03,30.06,30.01,30.03,87400.0,22.5985,22.6211,22.5835,22.5985,87400.0
2010-08-18 14:50:00,30.03,30.06,30.0,30.02,130800.0,22.5985,22.6211,22.576,22.591,130800.0
2010-08-18 15:00:00,30.02,30.05,29.97,29.99,187600.0,22.591,22.6136,22.5534,22.5684,187600.0
2010-08-18 15:10:00,29.99,30.0,29.94,29.97,304900.0,22.5684,22.576,22.5308,22.5534,304900.0
2010-08-18 15:20:00,29.97,29.98,29.94,29.98,158500.0,22.5534,22.5609,22.5308,22.5609,158500.0
2010-08-18 15:30:00,29.97,30.03,29.95,30.0,382900.0,22.5534,22.5985,22.5383,22.576,382900.0
2010-08-18 15:40:00,30.0,30.02,29.96,30.01,553900.0,22.576,22.591,22.5459,22.5835,553900.0
2010-08-18 15:50:00,30.01,30.02,29.95,29.95,495400.0,22.5835,22.591,22.5383,22.5383,495400.0
2010-08-19 09:30:00,29.76,29.89,29.75,29.86,548700.0,22.3954,22.4932,22.3878,22.4706,548700.0
2010-08-19 09:40:00,29.86,29.87,29.77,29.78,311200.0,22.4706,22.4781,22.4029,22.4104,311200.0
2010-08-19 09:50:00,29.77,29.78,29.66,29.69,1111000.0,22.4029,22.4104,22.3201,22.3427,1111000.0
2010-08-19 10:00:00,29.69,29.69,29.35,29.45,1960800.0,22.3427,22.3427,22.0868,22.1621,1960800.0
2010-08-19 10:10:00,29.45,29.55,29.44,29.55,1039100.0,22.1621,22.2373,22.1546,22.2373,1039100.0
2010-08-19 10:20:00,29.55,29.55,29.35,29.38,1485400.0,22.2373,22.2373,22.0868,22.1094,1485400.0
2010-08-19 10:30:00,29.38,29.44,29.32,29.32,335200.0,22.1094,22.1546,22.0643,22.0643,335200.0
2010-08-19 10:40:00,29.34,29.38,29.27,29.38,585600.0,22.0793,22.1094,22.0266,22.1094,585600.0
2010-08-19 10:50:00,29.37,29.4,29.31,29.38,263100.0,22.1019,22.1245,22.0567,22.1094,263100.0
2010-08-19 11:00:00,29.38,29.4,29.27,29.31,581700.0,22.1094,22.1245,22.0266,22.0567,581700.0
2010-08-19 11:10:00,29.31,29.35,29.29,29.34,824500.0,22.0567,22.0868,22.0417,22.0793,824500.0
2010-08-19 11:20:00,29.34,29.37,29.33,29.34,339800.0,22.0793,22.1019,22.0718,22.0793,339800.0
2010-08-19 11:30:00,29.34,29.34,29.22,29.25,1081900.0,22.0793,22.0793,21.989,22.0116,1081900.0
2010-08-19 11:40:00,29.25,29.26,29.16,29.18,639900.0,22.0116,22.0191,21.9438,21.9589,639900.0
2010-08-19 11:50:00,29.17,29.21,29.14,29.21,752500.0,21.9514,21.9815,21.9288,21.9815,752500.0
2010-08-19 12:00:00,29.21,29.23,29.17,29.21,135600.0,21.9815,21.9965,21.9514,21.9815,135600.0
2010-08-19 12:10:00,29.21,29.23,29.16,29.23,235800.0,21.9815,21.9965,21.9438,21.9965,235800.0
2010-08-19 12:20:00,29.22,29.25,29.22,29.23,387500.0,21.989,22.0116,21.989,21.9965,387500.0
2010-08-19 12:30:00,29.23,29.28,29.22,29.26,113700.0,21.9965,22.0341,21.989,22.0191,113700.0
2010-08-19 12:40:00,29.26,29.27,29.24,29.25,146900.0,22.0191,22.0266,22.004,22.0116,146900.0
2010-08-19 12:50:00,29.25,29.25,29.2,29.25,401200.0,22.0116,22.0116,21.9739,22.0116,401200.0
2010-08-19 13:00:00,29.26,29.3,29.26,29.27,217700.0,22.0191,22.0492,22.0191,22.0266,217700.0
2010-08-19 13:10:00,29.27,29.27,29.22,29.26,204700.0,22.0266,22.0266,21.989,22.0191,204700.0
2010-08-19 13:20:00,29.26,29.27,29.24,29.24,150000.0,22.0191,22.0266,22.004,22.004,150000.0
2010-08-19 13:30:00,29.24,29.27,29.22,29.26,166400.0,22.004,22.0266,21.989,22.0191,166400.0
2010-08-19 13:40:00,29.27,29.27,29.23,29.23,272300.0,22.0266,22.0266,21.9965,21.9965,272300.0
2010-08-19 13:50:00,29.23,29.23,29.19,29.19,42600.0,21.9965,21.9965,21.9664,21.9664,42600.0
2010-08-19 14:00:00,29.19,29.19,29.14,29.18,240600.0,21.9664,21.9664,21.9288,21.9589,240600.0
2010-08-19 14:10:00,29.17,29.23,29.17,29.22,199200.0,21.9514,21.9965,21.9514,21.989,199200.0
2010-08-19 14:20:00,29.22,29.3,29.21,29.28,136700.0,21.989,22.0492,21.9815,22.0341,136700.0
2010-08-19 14:30:00,29.28,29.32,29.27,29.27,284100.0,22.0341,22.0643,22.0266,22.0266,284100.0
2010-08-19 14:40:00,29.27,29.29,29.23,29.28,458000.0,22.0266,22.0417,21.9965,22.0341,458000.0
2010-08-19 14:50:00,29.28,29.3,29.26,29.28,215900.0,22.0341,22.0492,22.0191,22.0341,215900.0
2010-08-19 15:00:00,29.27,29.29,29.24,29.29,195700.0,22.0266,22.0417,22.004,22.0417,195700.0
2010-08-19 15:10:00,29.28,29.43,29.27,29.39,352900.0,22.0341,22.147,22.0266,22.1169,352900.0
2010-08-19 15:20:00,29.39,29.45,29.36,29.37,341400.0,22.1169,22.1621,22.0944,22.1019,341400.0
2010-08-19 15:30:00,29.36,29.41,29.32,29.33,349200.0,22.0944,22.132,22.0643,22.0718,349200.0
2010-08-19 15:40:00,29.33,29.36,29.3,29.34,670300.0,22.0718,22.0944,22.0492,22.0793,670300.0
2010-08-19 15:50:00,29.34,29.38,29.32,29.33,1280200.0,22.0793,22.1094,22.0643,22.0718,1280200.0
2010-08-20 09:30:00,29.21,29.23,29.11,29.13,448000.0,21.9815,21.9965,21.9062,21.9213,448000.0
2010-08-20 09:40:00,29.12,29.14,28.95,28.97,868500.0,21.9137,21.9288,21.7858,21.8009,868500.0
2010-08-20 09:50:00,28.98,29.03,28.94,29.02,1204100.0,21.8084,21.846,21.7783,21.8385,1204100.0
2010-08-20 10:00:00,29.02,29.05,28.96,28.98,1170000.0,21.8385,21.8611,21.7933,21.8084,1170000.0
2010-08-20 10:10:00,28.99,29.0,28.9,28.96,536200.0,21.8159,21.8234,21.7482,21.7933,536200.0
2010-08-20 10:20:00,28.97,29.03,28.94,29.0,196200.0,21.8009,21.846,21.7783,21.8234,196200.0
2010-08-20 10:30:00,29.0,29.04,28.99,29.02,297600.0,21.8234,21.8535,21.8159,21.8385,297600.0
2010-08-20 10:40:00,29.01,29.08,29.01,29.03,480400.0,21.831,21.8836,21.831,21.846,480400.0
2010-08-20 10:50:00,29.02,29.04,28.98,29.01,200100.0,21.8385,21.8535,21.8084,21.831,200100.0
2010-08-20 11:00:00,29.01,29.02,28.95,29.01,158400.0,21.831,21.8385,21.7858,21.831,158400.0
2010-08-20 11:10:00,29.01,29.02,28.96,28.96,198600.0,21.831,21.8385,21.7933,21.7933,198600.0
2010-08-20 11:20:00,28.97,28.98,28.92,28.96,89600.0,21.8009,21.8084,21.7632,21.7933,89600.0
2010-08-20 11:30:00,28.96,28.96,28.89,28.9,152500.0,21.7933,21.7933,21.7407,21.7482,152500.0
2010-08-20 11:40:00,28.9,28.95,28.89,28.89,127300.0,21.7482,21.7858,21.7407,21.7407,127300.0
2010-08-20 11:50:00,28.9,28.9,28.84,28.86,318200.0,21.7482,21.7482,21.703,21.7181,318200.0
2010-08-20 12:00:00,28.86,28.9,28.85,28.89,160700.0,21.7181,21.7482,21.7106,21.7407,160700.0
2010-08-20 12:10:00,28.89,28.89,28.86,28.87,52300.0,21.7407,21.7407,21.7181,21.7256,52300.0
2010-08-20 12:20:00,28.87,28.95,28.87,28.92,135500.0,21.7256,21.7858,21.7256,21.7632,135500.0
2010-08-20 12:30:00,28.92,28.94,28.91,28.92,74500.0,21.7632,21.7783,21.7557,21.7632,74500.0
2010-08-20 12:40:00,28.92,28.92,28.9,28.92,64300.0,21.7632,21.7632,21.7482,21.7632,64300.0
2010-08-20 12:50:00,28.92,28.96,28.91,28.95,53400.0,21.7632,21.7933,21.7557,21.7858,53400.0
2010-08-20 13:00:00,28.96,29.01,28.95,29.01,289800.0,21.7933,21.831,21.7858,21.831,289800.0
2010-08-20 13:10:00,29.02,29.02,28.98,28.98,84500.0,21.8385,21.8385,21.8084,21.8084,84500.0
2010-08-20 13:20:00,28.97,29.03,28.97,29.01,80800.0,21.8009,21.846,21.8009,21.831,80800.0
2010-08-20 13:30:00,29.01,29.02,28.97,28.98,170800.0,21.831,21.8385,21.8009,21.8084,170800.0
2010-08-20 13:40:00,28.98,29.0,28.97,28.99,119100.0,21.8084,21.8234,21.8009,21.8159,119100.0
2010-08-20 13:50:00,28.99,29.04,28.99,28.99,120900.0,21.8159,21.8535,21.8159,21.8159,120900.0
2010-08-20 14:00:00,29.0,29.01,28.99,29.0,125400.0,21.8234,21.831,21.8159,21.8234,125400.0
2010-08-20 14:10:00,29.0,29.06,28.99,29.05,347200.0,21.8234,21.8686,21.8159,21.8611,347200.0
2010-08-20 14:20:00,29.05,29.08,29.03,29.03,173900.0,21.8611,21.8836,21.846,21.846,173900.0
2010-08-20 14:30:00,29.04,29.12,29.03,29.1,1056100.0,21.8535,21.9137,21.846,21.8987,1056100.0
2010-08-20 14:40:00,29.1,29.17,29.09,29.13,250800.0,21.8987,21.9514,21.8912,21.9213,250800.0
2010-08-20 14:50:00,29.12,29.19,29.12,29.14,210800.0,21.9137,21.9664,21.9137,21.9288,210800.0
2010-08-20 15:00:00,29.14,29.14,29.09,29.11,177600.0,21.9288,21.9288,21.8912,21.9062,177600.0
2010-08-20 15:10:00,29.11,29.16,29.1,29.12,874700.0,21.9062,21.9438,21.8987,21.9137,874700.0
2010-08-20 15:20:00,29.12,29.13,29.09,29.13,207600.0,21.9137,21.9213,21.8912,21.9213,207600.0
2010-08-20 15:30:00,29.13,29.18,29.12,29.14,152800.0,21.9213,21.9589,21.9137,21.9288,152800.0
2010-08-20 15:40:00,29.14,29.19,29.13,29.15,407500.0,21.9288,21.9664,21.9213,21.9363,407500.0
2010-08-20 15:50:00,29.16,29.2,29.15,29.15,1069100.0,21.9438,21.9739,21.9363,21.9363,1069100.0
2010-08-23 09:30:00,29.35,29.4,29.26,29.39,363000.0,22.0868,22.1245,22.0191,22.1169,363000.0
2010-08-23 09:40:00,29.39,29.47,29.35,29.46,632300.0,22.1169,22.1771,22.0868,22.1696,632300.0
2010-08-23 09:50:00,29.46,29.48,29.39,29.41,279800.0,22.1696,22.1847,22.1169,22.132,279800.0
2010-08-23 10:00:00,29.41,29.41,29.32,29.33,294900.0,22.132,22.132,22.0643,22.0718,294900.0
2010-08-23 10:10:00,29.33,29.33,29.26,29.28,296300.0,22.0718,22.0718,22.0191,22.0341,296300.0
2010-08-23 10:20:00,29.27,29.27,29.19,29.2,348300.0,22.0266,22.0266,21.9664,21.9739,348300.0
2010-08-23 10:30:00,29.19,29.25,29.19,29.23,226000.0,21.9664,22.0116,21.9664,21.9965,226000.0
2010-08-23 10:40:00,29.22,29.23,29.04,29.04,337200.0,21.989,21.9965,21.8535,21.8535,337200.0
2010-08-23 10:50:00,29.04,29.06,28.97,29.0,1390500.0,21.8535,21.8686,21.8009,21.8234,1390500.0
2010-08-23 11:00:00,29.0,29.0,28.92,28.98,510300.0,21.8234,21.8234,21.7632,21.8084,510300.0
2010-08-23 11:10:00,28.99,29.01,28.96,28.97,369400.0,21.8159,21.831,21.7933,21.8009,369400.0
2010-08-23 11:20:00,28.97,28.98,28.9,28.92,442700.0,21.8009,21.8084,21.7482,21.7632,442700.0
2010-08-23 11:30:00,28.92,28.96,28.91,28.94,469900.0,21.7632,21.7933,21.7557,21.7783,469900.0
2010-08-23 11:40:00,28.93,28.99,28.92,28.96,394700.0,21.7708,21.8159,21.7632,21.7933,394700.0
2010-08-23 11:50:00,28.96,28.96,28.89,28.91,174900.0,21.7933,21.7933,21.7407,21.7557,174900.0
2010-08-23 12:00:00,28.91,28.98,28.91,28.97,94500.0,21.7557,21.8084,21.7557,21.8009,94500.0
2010-08-23 12:10:00,28.97,29.01,28.95,28.96,138700.0,21.8009,21.831,21.7858,21.7933,138700.0
2010-08-23 12:20:00,28.97,28.98,28.96,28.98,186200.0,21.8009,21.8084,21.7933,21.8084,186200.0
2010-08-23 12:30:00,28.99,29.01,28.96,28.97,35800.0,21.8159,21.831,21.7933,21.8009,35800.0
2010-08-23 12:40:00,28.96,28.96,28.93,28.94,156200.0,21.7933,21.7933,21.7708,21.7783,156200.0
2010-08-23 12:50:00,28.94,28.96,28.93,28.94,49000.0,21.7783,21.7933,21.7708,21.7783,49000.0
2010-08-23 13:00:00,28.94,28.95,28.92,28.93,122200.0,21.7783,21.7858,21.7632,21.7708,122200.0
2010-08-23 13:10:00,28.94,28.99,28.91,28.99,147100.0,21.7783,21.8159,21.7557,21.8159,147100.0
2010-08-23 13:20:00,28.99,29.01,28.98,29.01,222200.0,21.8159,21.831,21.8084,21.831,222200.0
2010-08-23 13:30:00,29.01,29.01,28.94,28.95,102900.0,21.831,21.831,21.7783,21.7858,102900.0
2010-08-23 13:40:00,28.95,28.98,28.93,28.97,247700.0,21.7858,21.8084,21.7708,21.8009,247700.0
2010-08-23 13:50:00,28.97,29.0,28.96,28.99,133300.0,21.8009,21.8234,21.7933,21.8159,133300.0
2010-08-23 14:00:00,28.99,29.1,28.98,29.07,198600.0,21.8159,21.8987,21.8084,21.8761,198600.0
2010-08-23 14:10:00,29.08,29.11,29.05,29.07,208000.0,21.8836,21.9062,21.8611,21.8761,208000.0
2010-08-23 14:20:00,29.07,29.07,29.03,29.05,329100.0,21.8761,21.8761,21.846,21.8611,329100.0
2010-08-23 14:30:00,29.05,29.1,29.04,29.07,93200.0,21.8611,21.8987,21.8535,21.8761,93200.0
2010-08-23 14:40:00,29.07,29.08,29.02,29.03,293600.0,21.8761,21.8836,21.8385,21.846,293600.0
2010-08-23 14:50:00,29.02,29.03,29.0,29.02,482100.0,21.8385,21.846,21.8234,21.8385,482100.0
2010-08-23 15:00:00,29.01,29.04,29.0,29.01,147700.0,21.831,21.8535,21.8234,21.831,147700.0
2010-08-23 15:10:00,29.01,29.04,29.0,29.01,185600.0,21.831,21.8535,21.8234,21.831,185600.0
2010-08-23 15:20:00,29.01,29.03,28.9,28.92,523800.0,21.831,21.846,21.7482,21.7632,523800.0
2010-08-23 15:30:00,28.92,28.93,28.83,28.84,882700.0,21.7632,21.7708,21.6955,21.703,882700.0
2010-08-23 15:40:00,28.84,28.87,28.81,28.85,574000.0,21.703,21.7256,21.6805,21.7106,574000.0
2010-08-23 15:50:00,28.85,28.87,28.81,28.84,2325000.0,21.7106,21.7256,21.6805,21.703,2325000.0
2010-08-24 09:30:00,28.44,28.49,28.29,28.3,2561500.0,21.402,21.4396,21.2891,21.2967,2561500.0
2010-08-24 09:40:00,28.3,28.32,28.23,28.25,897400.0,21.2967,21.3117,21.244,21.259,897400.0
2010-08-24 09:50:00,28.25,28.25,28.18,28.23,987500.0,21.259,21.259,21.2064,21.244,987500.0
2010-08-24 10:00:00,28.22,28.23,27.99,28.06,2759300.0,21.2365,21.244,21.0634,21.1161,2759300.0
2010-08-24 10:10:00,28.06,28.24,28.05,28.21,1026200.0,21.1161,21.2515,21.1085,21.2289,1026200.0
2010-08-24 10:20:00,28.2,28.27,28.16,28.18,869400.0,21.2214,21.2741,21.1913,21.2064,869400.0
2010-08-24 10:30:00,28.18,28.2,28.1,28.14,321000.0,21.2064,21.2214,21.1462,21.1763,321000.0
2010-08-24 10:40:00,28.14,28.22,28.14,28.19,1119200.0,21.1763,21.2365,21.1763,21.2139,1119200.0
2010-08-24 10:50:00,28.19,28.25,28.16,28.24,660700.0,21.2139,21.259,21.1913,21.2515,660700.0
2010-08-24 11:00:00,28.24,28.34,28.23,28.27,689000.0,21.2515,21.3268,21.244,21.2741,689000.0
2010-08-24 11:10:00,28.26,28.3,28.22,28.25,456500.0,21.2666,21.2967,21.2365,21.259,456500.0
2010-08-24 11:20:00,28.26,28.33,28.24,28.33,406500.0,21.2666,21.3192,21.2515,21.3192,406500.0
2010-08-24 11:30:00,28.34,28.43,28.32,28.42,812800.0,21.3268,21.3945,21.3117,21.387,812800.0
2010-08-24 11:40:00,28.41,28.47,28.4,28.41,1035200.0,21.3794,21.4246,21.3719,21.3794,1035200.0
2010-08-24 11:50:00,28.41,28.43,28.39,28.4,442400.0,21.3794,21.3945,21.3644,21.3719,442400.0
2010-08-24 12:00:00,28.4,28.44,28.38,28.44,113400.0,21.3719,21.402,21.3569,21.402,113400.0
2010-08-24 12:10:00,28.43,28.46,28.38,28.41,169300.0,21.3945,21.4171,21.3569,21.3794,169300.0
2010-08-24 12:20:00,28.41,28.42,28.32,28.33,278500.0,21.3794,21.387,21.3117,21.3192,278500.0
2010-08-24 12:30:00,28.34,28.38,28.33,28.36,347700.0,21.3268,21.3569,21.3192,21.3418,347700.0
2010-08-24 12:40:00,28.35,28.39,28.35,28.36,131300.0,21.3343,21.3644,21.3343,21.3418,131300.0
2010-08-24 12:50:00,28.36,28.4,28.34,28.37,327800.0,21.3418,21.3719,21.3268,21.3493,327800.0
2010-08-24 13:00:00,28.36,28.37,28.32,28.34,226500.0,21.3418,21.3493,21.3117,21.3268,226500.0
2010-08-24 13:10:00,28.33,28.36,28.33,28.35,113900.0,21.3192,21.3418,21.3192,21.3343,113900.0
2010-08-24 13:20:00,28.35,28.43,28.33,28.43,1072600.0,21.3343,21.3945,21.3192,21.3945,1072600.0
2010-08-24 13:30:00,28.43,28.44,28.39,28.43,445000.0,21.3945,21.402,21.3644,21.3945,445000.0
2010-08-24 13:40:00,28.43,28.44,28.29,28.3,337200.0,21.3945,21.402,21.2891,21.2967,337200.0
2010-08-24 13:50:00,28.31,28.32,28.26,28.28,135200.0,21.3042,21.3117,21.2666,21.2816,135200.0
2010-08-24 14:00:00,28.28,28.32,28.26,28.28,608300.0,21.2816,21.3117,21.2666,21.2816,608300.0
2010-08-24 14:10:00,28.28,28.33,28.25,28.32,568900.0,21.2816,21.3192,21.259,21.3117,568900.0
2010-08-24 14:20:00,28.31,28.34,28.27,28.27,174800.0,21.3042,21.3268,21.2741,21.2741,174800.0
2010-08-24 14:30:00,28.28,28.36,28.26,28.36,218400.0,21.2816,21.3418,21.2666,21.3418,218400.0
2010-08-24 14:40:00,28.36,28.37,28.31,28.32,198200.0,21.3418,21.3493,21.3042,21.3117,198200.0
2010-08-24 14:50:00,28.33,28.35,28.3,28.34,315500.0,21.3192,21.3343,21.2967,21.3268,315500.0
2010-08-24 15:00:00,28.35,28.41,28.32,28.4,303300.0,21.3343,21.3794,21.3117,21.3719,303300.0
2010-08-24 15:10:00,28.4,28.41,28.36,28.39,723000.0,21.3719,21.3794,21.3418,21.3644,723000.0
2010-08-24 15:20:00,28.39,28.45,28.34,28.41,593000.0,21.3644,21.4095,21.3268,21.3794,593000.0
2010-08-24 15:30:00,28.4,28.44,28.3,28.33,570500.0,21.3719,21.402,21.2967,21.3192,570500.0
2010-08-24 15:40:00,28.33,28.34,28.27,28.32,891600.0,21.3192,21.3268,21.2741,21.3117,891600.0
2010-08-24 15:50:00,28.31,28.32,28.23,28.27,1624600.0,21.3042,21.3117,21.244,21.2741,1624600.0
2010-08-25 09:30:00,28.01,28.1,27.98,28.04,812900.0,21.0784,21.1462,21.0559,21.101,812900.0
2010-08-25 09:40:00,28.05,28.07,27.87,27.87,920500.0,21.1085,21.1236,20.9731,20.9731,920500.0
2010-08-25 09:50:00,27.87,27.89,27.75,27.8,1790100.0,20.9731,20.9881,20.8828,20.9204,1790100.0
2010-08-25 10:00:00,27.79,27.92,27.67,27.91,1311400.0,20.9129,21.0107,20.8226,21.0032,1311400.0
2010-08-25 10:10:00,27.91,27.98,27.87,27.91,1877900.0,21.0032,21.0559,20.9731,21.0032,1877900.0
2010-08-25 10:20:00,27.91,27.97,27.88,27.92,790700.0,21.0032,21.0483,20.9806,21.0107,790700.0
2010-08-25 10:30:00,27.92,27.94,27.83,27.86,588600.0,21.0107,21.0258,20.943,20.9656,588600.0
2010-08-25 10:40:00,27.86,27.98,27.86,27.98,1180900.0,20.9656,21.0559,20.9656,21.0559,1180900.0
2010-08-25 10:50:00,27.98,28.08,27.96,28.06,788300.0,21.0559,21.1311,21.0408,21.1161,788300.0
2010-08-25 11:00:00,28.06,28.12,28.04,28.08,2330600.0,21.1161,21.1612,21.101,21.1311,2330600.0
2010-08-25 11:10:00,28.08,28.13,28.01,28.12,775300.0,21.1311,21.1687,21.0784,21.1612,775300.0
2010-08-25 11:20:00,28.12,28.17,28.11,28.17,2785300.0,21.1612,21.1988,21.1537,21.1988,2785300.0
2010-08-25 11:30:00,28.16,28.17,28.09,28.09,679200.0,21.1913,21.1988,21.1386,21.1386,679200.0
2010-08-25 11:40:00,28.09,28.1,28.06,28.06,569400.0,21.1386,21.1462,21.1161,21.1161,569400.0
2010-08-25 11:50:00,28.06,28.11,28.06,28.08,160200.0,21.1161,21.1537,21.1161,21.1311,160200.0
2010-08-25 12:00:00,28.09,28.11,28.05,28.05,303400.0,21.1386,21.1537,21.1085,21.1085,303400.0
2010-08-25 12:10:00,28.05,28.08,28.03,28.04,216200.0,21.1085,21.1311,21.0935,21.101,216200.0
2010-08-25 12:20:00,28.05,28.05,28.01,28.03,154300.0,21.1085,21.1085,21.0784,21.0935,154300.0
2010-08-25 12:30:00,28.04,28.07,27.99,28.0,180300.0,21.101,21.1236,21.0634,21.0709,180300.0
2010-08-25 12:40:00,27.99,27.99,27.96,27.98,562200.0,21.0634,21.0634,21.0408,21.0559,562200.0
2010-08-25 12:50:00,27.98,28.01,27.97,27.99,115700.0,21.0559,21.0784,21.0483,21.0634,115700.0
2010-08-25 13:00:00,27.99,28.02,27.97,28.0,457200.0,21.0634,21.086,21.0483,21.0709,457200.0
2010-08-25 13:10:00,28.01,28.05,28.0,28.05,397900.0,21.0784,21.1085,21.0709,21.1085,397900.0
2010-08-25 13:20:00,28.05,28.05,27.98,27.99,363600.0,21.1085,21.1085,21.0559,21.0634,363600.0
2010-08-25 13:30:00,27.99,28.03,27.98,28.02,143000.0,21.0634,21.0935,21.0559,21.086,143000.0
2010-08-25 13:40:00,28.02,28.07,28.01,28.06,131900.0,21.086,21.1236,21.0784,21.1161,131900.0
2010-08-25 13:50:00,28.06,28.08,28.04,28.06,92100.0,21.1161,21.1311,21.101,21.1161,92100.0
2010-08-25 14:00:00,28.07,28.14,28.06,28.13,452000.0,21.1236,21.1763,21.1161,21.1687,452000.0
2010-08-25 14:10:00,28.12,28.16,28.1,28.12,584000.0,21.1612,21.1913,21.1462,21.1612,584000.0
2010-08-25 14:20:00,28.11,28.12,28.07,28.08,337200.0,21.1537,21.1612,21.1236,21.1311,337200.0
2010-08-25 14:30:00,28.08,28.23,28.06,28.19,940900.0,21.1311,21.244,21.1161,21.2139,940900.0
2010-08-25 14:40:00,28.18,28.26,28.18,28.24,791700.0,21.2064,21.2666,21.2064,21.2515,791700.0
2010-08-25 14:50:00,28.24,28.25,28.2,28.24,400000.0,21.2515,21.259,21.2214,21.2515,400000.0
2010-08-25 15:00:00,28.25,28.27,28.2,28.2,751200.0,21.259,21.2741,21.2214,21.2214,751200.0
2010-08-25 15:10:00,28.2,28.25,28.17,28.18,779700.0,21.2214,21.259,21.1988,21.2064,779700.0
2010-08-25 15:20:00,28.18,28.18,28.13,28.14,574200.0,21.2064,21.2064,21.1687,21.1763,574200.0
2010-08-25 15:30:00,28.13,28.29,28.13,28.27,968900.0,21.1687,21.2891,21.1687,21.2741,968900.0
2010-08-25 15:40:00,28.27,28.35,28.25,28.31,2089600.0,21.2741,21.3343,21.259,21.3042,2089600.0
2010-08-25 15:50:00,28.31,28.32,28.2,28.2,1971500.0,21.3042,21.3117,21.2214,21.2214,1971500.0
2010-08-26 09:30:00,28.35,28.46,28.34,28.43,910400.0,21.3343,21.4171,21.3268,21.3945,910400.0
2010-08-26 09:40:00,28.41,28.46,28.37,28.39,933100.0,21.3794,21.4171,21.3493,21.3644,933100.0
2010-08-26 09:50:00,28.38,28.44,28.31,28.43,609700.0,21.3569,21.402,21.3042,21.3945,609700.0
2010-08-26 10:00:00,28.43,28.53,28.42,28.52,594600.0,21.3945,21.4697,21.387,21.4622,594600.0
2010-08-26 10:10:00,28.52,28.59,28.51,28.55,431100.0,21.4622,21.5149,21.4547,21.4848,431100.0
2010-08-26 10:20:00,28.55,28.56,28.47,28.5,500800.0,21.4848,21.4923,21.4246,21.4472,500800.0
2010-08-26 10:30:00,28.51,28.62,28.5,28.61,250200.0,21.4547,21.5375,21.4472,21.53,250200.0
2010-08-26 10:40:00,28.6,28.62,28.54,28.54,298900.0,21.5224,21.5375,21.4773,21.4773,298900.0
2010-08-26 10:50:00,28.54,28.56,28.49,28.52,390800.0,21.4773,21.4923,21.4396,21.4622,390800.0
2010-08-26 11:00:00,28.52,28.53,28.33,28.34,821400.0,21.4622,21.4697,21.3192,21.3268,821400.0
2010-08-26 11:10:00,28.34,28.41,28.31,28.4,612600.0,21.3268,21.3794,21.3042,21.3719,612600.0
2010-08-26 11:20:00,28.39,28.42,28.38,28.4,288700.0,21.3644,21.387,21.3569,21.3719,288700.0
2010-08-26 11:30:00,28.4,28.42,28.38,28.39,585100.0,21.3719,21.387,21.3569,21.3644,585100.0
2010-08-26 11:40:00,28.39,28.41,28.34,28.37,206300.0,21.3644,21.3794,21.3268,21.3493,206300.0
2010-08-26 11:50:00,28.36,28.4,28.29,28.4,467000.0,21.3418,21.3719,21.2891,21.3719,467000.0
2010-08-26 12:00:00,28.4,28.41,28.36,28.37,148400.0,21.3719,21.3794,21.3418,21.3493,148400.0
2010-08-26 12:10:00,28.37,28.37,28.33,28.34,64600.0,21.3493,21.3493,21.3192,21.3268,64600.0
2010-08-26 12:20:00,28.35,28.4,28.35,28.37,40100.0,21.3343,21.3719,21.3343,21.3493,40100.0
2010-08-26 12:30:00,28.38,28.39,28.36,28.36,35500.0,21.3569,21.3644,21.3418,21.3418,35500.0
2010-08-26 12:40:00,28.36,28.38,28.33,28.36,153800.0,21.3418,21.3569,21.3192,21.3418,153800.0
2010-08-26 12:50:00,28.36,28.38,28.3,28.37,373600.0,21.3418,21.3569,21.2967,21.3493,373600.0
2010-08-26 13:00:00,28.38,28.39,28.31,28.32,90600.0,21.3569,21.3644,21.3042,21.3117,90600.0
2010-08-26 13:10:00,28.32,28.33,28.28,28.32,72700.0,21.3117,21.3192,21.2816,21.3117,72700.0
2010-08-26 13:20:00,28.32,28.35,28.32,28.33,131700.0,21.3117,21.3343,21.3117,21.3192,131700.0
2010-08-26 13:30:00,28.33,28.37,28.33,28.34,107100.0,21.3192,21.3493,21.3192,21.3268,107100.0
2010-08-26 13:40:00,28.33,28.36,28.32,28.32,92100.0,21.3192,21.3418,21.3117,21.3117,92100.0
2010-08-26 13:50:00,28.32,28.32,28.27,28.28,187000.0,21.3117,21.3117,21.2741,21.2816,187000.0
2010-08-26 14:00:00,28.27,28.31,28.25,28.26,294500.0,21.2741,21.3042,21.259,21.2666,294500.0
2010-08-26 14:10:00,28.26,28.26,28.17,28.19,446900.0,21.2666,21.2666,21.1988,21.2139,446900.0
2010-08-26 14:20:00,28.2,28.21,28.18,28.19,90700.0,21.2214,21.2289,21.2064,21.2139,90700.0
2010-08-26 14:30:00,28.19,28.19,28.15,28.19,212800.0,21.2139,21.2139,21.1838,21.2139,212800.0
2010-08-26 14:40:00,28.2,28.2,28.16,28.17,214200.0,21.2214,21.2214,21.1913,21.1988,214200.0
2010-08-26 14:50:00,28.17,28.18,28.06,28.09,724000.0,21.1988,21.2064,21.1161,21.1386,724000.0
2010-08-26 15:00:00,28.09,28.14,28.08,28.12,256300.0,21.1386,21.1763,21.1311,21.1612,256300.0
2010-08-26 15:10:00,28.13,28.21,28.11,28.21,309700.0,21.1687,21.2289,21.1537,21.2289,309700.0
2010-08-26 15:20:00,28.2,28.26,28.17,28.19,599400.0,21.2214,21.2666,21.1988,21.2139,599400.0
2010-08-26 15:30:00,28.19,28.23,28.16,28.21,846500.0,21.2139,21.244,21.1913,21.2289,846500.0
2010-08-26 15:40:00,28.21,28.3,28.2,28.25,1732300.0,21.2289,21.2967,21.2214,21.259,1732300.0
2010-08-26 15:50:00,28.24,28.25,28.13,28.16,2459700.0,21.2515,21.259,21.1687,21.1913,2459700.0
2010-08-27 09:30:00,28.31,28.43,28.31,28.32,730400.0,21.3042,21.3945,21.3042,21.3117,730400.0
2010-08-27 09:40:00,28.31,28.32,28.2,28.2,345500.0,21.3042,21.3117,21.2214,21.2214,345500.0
2010-08-27 09:50:00,28.2,28.33,28.17,28.18,891300.0,21.2214,21.3192,21.1988,21.2064,891300.0
2010-08-27 10:00:00,28.19,28.26,27.98,28.09,1634200.0,21.2139,21.2666,21.0559,21.1386,1634200.0
2010-08-27 10:10:00,28.1,28.34,28.07,28.32,876200.0,21.1462,21.3268,21.1236,21.3117,876200.0
2010-08-27 10:20:00,28.32,28.41,28.24,28.4,1010500.0,21.3117,21.3794,21.2515,21.3719,1010500.0
2010-08-27 10:30:00,28.4,28.5,28.39,28.48,914600.0,21.3719,21.4472,21.3644,21.4321,914600.0
2010-08-27 10:40:00,28.47,28.49,28.38,28.38,670200.0,21.4246,21.4396,21.3569,21.3569,670200.0
2010-08-27 10:50:00,28.38,28.4,28.32,28.37,385400.0,21.3569,21.3719,21.3117,21.3493,385400.0
2010-08-27 11:00:00,28.37,28.56,28.37,28.53,428000.0,21.3493,21.4923,21.3493,21.4697,428000.0
2010-08-27 11:10:00,28.53,28.65,28.52,28.59,525700.0,21.4697,21.5601,21.4622,21.5149,525700.0
2010-08-27 11:20:00,28.59,28.67,28.58,28.66,283100.0,21.5149,21.5751,21.5074,21.5676,283100.0
2010-08-27 11:30:00,28.66,28.68,28.62,28.62,238800.0,21.5676,21.5826,21.5375,21.5375,238800.0
2010-08-27 11:40:00,28.62,28.65,28.6,28.64,270100.0,21.5375,21.5601,21.5224,21.5525,270100.0
2010-08-27 11:50:00,28.65,28.66,28.6,28.62,203500.0,21.5601,21.5676,21.5224,21.5375,203500.0
2010-08-27 12:00:00,28.61,28.63,28.57,28.6,255500.0,21.53,21.545,21.4999,21.5224,255500.0
2010-08-27 12:10:00,28.6,28.66,28.6,28.65,95000.0,21.5224,21.5676,21.5224,21.5601,95000.0
2010-08-27 12:20:00,28.66,28.67,28.62,28.64,200100.0,21.5676,21.5751,21.5375,21.5525,200100.0
2010-08-27 12:30:00,28.64,28.67,28.62,28.62,93600.0,21.5525,21.5751,21.5375,21.5375,93600.0
2010-08-27 12:40:00,28.62,28.62,28.56,28.56,248900.0,21.5375,21.5375,21.4923,21.4923,248900.0
2010-08-27 12:50:00,28.57,28.58,28.5,28.52,189300.0,21.4999,21.5074,21.4472,21.4622,189300.0
2010-08-27 13:00:00,28.52,28.55,28.51,28.55,145400.0,21.4622,21.4848,21.4547,21.4848,145400.0
2010-08-27 13:10:00,28.54,28.56,28.5,28.5,301800.0,21.4773,21.4923,21.4472,21.4472,301800.0
2010-08-27 13:20:00,28.51,28.62,28.51,28.62,945800.0,21.4547,21.5375,21.4547,21.5375,945800.0
2010-08-27 13:30:00,28.62,28.7,28.61,28.64,363300.0,21.5375,21.5977,21.53,21.5525,363300.0
2010-08-27 13:40:00,28.65,28.67,28.62,28.62,116300.0,21.5601,21.5751,21.5375,21.5375,116300.0
2010-08-27 13:50:00,28.61,28.71,28.61,28.71,201100.0,21.53,21.6052,21.53,21.6052,201100.0
2010-08-27 14:00:00,28.72,28.72,28.61,28.66,1213800.0,21.6127,21.6127,21.53,21.5676,1213800.0
2010-08-27 14:10:00,28.65,28.68,28.64,28.68,236200.0,21.5601,21.5826,21.5525,21.5826,236200.0
2010-08-27 14:20:00,28.68,28.7,28.66,28.7,158700.0,21.5826,21.5977,21.5676,21.5977,158700.0
2010-08-27 14:30:00,28.7,28.75,28.69,28.75,193100.0,21.5977,21.6353,21.5902,21.6353,193100.0
2010-08-27 14:40:00,28.75,28.78,28.72,28.73,361300.0,21.6353,21.6579,21.6127,21.6203,361300.0
2010-08-27 14:50:00,28.72,28.75,28.69,28.72,196700.0,21.6127,21.6353,21.5902,21.6127,196700.0
2010-08-27 15:00:00,28.72,28.73,28.68,28.71,209100.0,21.6127,21.6203,21.5826,21.6052,209100.0
2010-08-27 15:10:00,28.71,28.73,28.67,28.68,575500.0,21.6052,21.6203,21.5751,21.5826,575500.0
2010-08-27 15:20:00,28.68,28.78,28.67,28.77,473800.0,21.5826,21.6579,21.5751,21.6504,473800.0
2010-08-27 15:30:00,28.77,28.78,28.72,28.73,304700.0,21.6504,21.6579,21.6127,21.6203,304700.0
2010-08-27 15:40:00,28.73,28.79,28.72,28.78,1038300.0,21.6203,21.6654,21.6127,21.6579,1038300.0
2010-08-27 15:50:00,28.77,28.81,28.74,28.77,1764200.0,21.6504,21.6805,21.6278,21.6504,1764200.0
2010-08-30 09:30:00,28.6,28.72,28.6,28.7,439300.0,21.5224,21.6127,21.5224,21.5977,439300.0
2010-08-30 09:40:00,28.69,28.76,28.69,28.73,339500.0,21.5902,21.6428,21.5902,21.6203,339500.0
2010-08-30 09:50:00,28.73,28.77,28.68,28.77,357800.0,21.6203,21.6504,21.5826,21.6504,357800.0
2010-08-30 10:00:00,28.77,28.77,28.7,28.71,227800.0,21.6504,21.6504,21.5977,21.6052,227800.0
2010-08-30 10:10:00,28.71,28.71,28.6,28.63,473300.0,21.6052,21.6052,21.5224,21.545,473300.0
2010-08-30 10:20:00,28.63,28.63,28.56,28.59,791700.0,21.545,21.545,21.4923,21.5149,791700.0
2010-08-30 10:30:00,28.59,28.59,28.53,28.58,813900.0,21.5149,21.5149,21.4697,21.5074,813900.0
2010-08-30 10:40:00,28.58,28.62,28.55,28.62,1106100.0,21.5074,21.5375,21.4848,21.5375,1106100.0
2010-08-30 10:50:00,28.63,28.69,28.63,28.66,436300.0,21.545,21.5902,21.545,21.5676,436300.0
2010-08-30 11:00:00,28.67,28.68,28.57,28.6,354800.0,21.5751,21.5826,21.4999,21.5224,354800.0
2010-08-30 11:10:00,28.6,28.61,28.57,28.6,148400.0,21.5224,21.53,21.4999,21.5224,148400.0
2010-08-30 11:20:00,28.6,28.6,28.55,28.56,124700.0,21.5224,21.5224,21.4848,21.4923,124700.0
2010-08-30 11:30:00,28.57,28.57,28.51,28.51,113300.0,21.4999,21.4999,21.4547,21.4547,113300.0
2010-08-30 11:40:00,28.51,28.53,28.45,28.48,248300.0,21.4547,21.4697,21.4095,21.4321,248300.0
2010-08-30 11:50:00,28.49,28.49,28.43,28.48,770200.0,21.4396,21.4396,21.3945,21.4321,770200.0
2010-08-30 12:00:00,28.47,28.48,28.45,28.47,71300.0,21.4246,21.4321,21.4095,21.4246,71300.0
2010-08-30 12:10:00,28.48,28.5,28.48,28.5,73300.0,21.4321,21.4472,21.4321,21.4472,73300.0
2010-08-30 12:20:00,28.5,28.51,28.47,28.49,121300.0,21.4472,21.4547,21.4246,21.4396,121300.0
2010-08-30 12:30:00,28.49,28.53,28.48,28.53,213500.0,21.4396,21.4697,21.4321,21.4697,213500.0
2010-08-30 12:40:00,28.53,28.61,28.52,28.59,292700.0,21.4697,21.53,21.4622,21.5149,292700.0
2010-08-30 12:50:00,28.59,28.59,28.54,28.54,136300.0,21.5149,21.5149,21.4773,21.4773,136300.0
2010-08-30 13:00:00,28.54,28.56,28.53,28.55,70700.0,21.4773,21.4923,21.4697,21.4848,70700.0
2010-08-30 13:10:00,28.56,28.58,28.53,28.56,94100.0,21.4923,21.5074,21.4697,21.4923,94100.0
2010-08-30 13:20:00,28.56,28.56,28.44,28.45,262900.0,21.4923,21.4923,21.402,21.4095,262900.0
2010-08-30 13:30:00,28.45,28.47,28.45,28.45,151900.0,21.4095,21.4246,21.4095,21.4095,151900.0
2010-08-30 13:40:00,28.45,28.51,28.44,28.51,108400.0,21.4095,21.4547,21.402,21.4547,108400.0
2010-08-30 13:50:00,28.51,28.51,28.45,28.47,150000.0,21.4547,21.4547,21.4095,21.4246,150000.0
2010-08-30 14:00:00,28.46,28.49,28.4,28.42,161200.0,21.4171,21.4396,21.3719,21.387,161200.0
2010-08-30 14:10:00,28.42,28.43,28.4,28.42,80600.0,21.387,21.3945,21.3719,21.387,80600.0
2010-08-30 14:20:00,28.42,28.46,28.4,28.44,638600.0,21.387,21.4171,21.3719,21.402,638600.0
2010-08-30 14:30:00,28.44,28.49,28.42,28.45,490900.0,21.402,21.4396,21.387,21.4095,490900.0
2010-08-30 14:40:00,28.45,28.49,28.41,28.41,492400.0,21.4095,21.4396,21.3794,21.3794,492400.0
2010-08-30 14:50:00,28.42,28.47,28.41,28.46,529800.0,21.387,21.4246,21.3794,21.4171,529800.0
2010-08-30 15:00:00,28.46,28.48,28.42,28.43,603200.0,21.4171,21.4321,21.387,21.3945,603200.0
2010-08-30 15:10:00,28.43,28.45,28.38,28.41,295200.0,21.3945,21.4095,21.3569,21.3794,295200.0
2010-08-30 15:20:00,28.4,28.44,28.38,28.4,252500.0,21.3719,21.402,21.3569,21.3719,252500.0
2010-08-30 15:30:00,28.4,28.44,28.37,28.43,538700.0,21.3719,21.402,21.3493,21.3945,538700.0
2010-08-30 15:40:00,28.43,28.44,28.33,28.35,576400.0,21.3945,21.402,21.3192,21.3343,576400.0
2010-08-30 15:50:00,28.35,28.59,28.28,28.28,1998200.0,21.3343,21.5149,21.2816,21.2816,1998200.0
2010-08-31 09:30:00,28.14,28.16,28.06,28.08,230100.0,21.1763,21.1913,21.1161,21.1311,230100.0
2010-08-31 09:40:00,28.09,28.25,27.99,28.24,841000.0,21.1386,21.259,21.0634,21.2515,841000.0
2010-08-31 09:50:00,28.24,28.27,28.12,28.19,843700.0,21.2515,21.2741,21.1612,21.2139,843700.0
2010-08-31 10:00:00,28.19,28.36,28.17,28.34,875400.0,21.2139,21.3418,21.1988,21.3268,875400.0
2010-08-31 10:10:00,28.35,28.43,28.32,28.32,607700.0,21.3343,21.3945,21.3117,21.3117,607700.0
2010-08-31 10:20:00,28.32,28.35,28.29,28.34,381800.0,21.3117,21.3343,21.2891,21.3268,381800.0
2010-08-31 10:30:00,28.34,28.39,28.25,28.27,1007800.0,21.3268,21.3644,21.259,21.2741,1007800.0
2010-08-31 10:40:00,28.27,28.28,28.21,28.25,445200.0,21.2741,21.2816,21.2289,21.259,445200.0
2010-08-31 10:50:00,28.26,28.36,28.25,28.36,540800.0,21.2666,21.3418,21.259,21.3418,540800.0
2010-08-31 11:00:00,28.35,28.39,28.28,28.29,585900.0,21.3343,21.3644,21.2816,21.2891,585900.0
2010-08-31 11:10:00,28.28,28.31,28.24,28.28,380600.0,21.2816,21.3042,21.2515,21.2816,380600.0
2010-08-31 11:20:00,28.27,28.37,28.26,28.32,443500.0,21.2741,21.3493,21.2666,21.3117,443500.0
2010-08-31 11:30:00,28.31,28.4,28.3,28.36,316200.0,21.3042,21.3719,21.2967,21.3418,316200.0
2010-08-31 11:40:00,28.37,28.39,28.35,28.36,172100.0,21.3493,21.3644,21.3343,21.3418,172100.0
2010-08-31 11:50:00,28.35,28.43,28.35,28.39,213000.0,21.3343,21.3945,21.3343,21.3644,213000.0
2010-08-31 12:00:00,28.39,28.41,28.36,28.36,183500.0,21.3644,21.3794,21.3418,21.3418,183500.0
2010-08-31 12:10:00,28.36,28.37,28.34,28.37,178900.0,21.3418,21.3493,21.3268,21.3493,178900.0
2010-08-31 12:20:00,28.37,28.37,28.33,28.34,176700.0,21.3493,21.3493,21.3192,21.3268,176700.0
2010-08-31 12:30:00,28.34,28.38,28.33,28.33,109200.0,21.3268,21.3569,21.3192,21.3192,109200.0
2010-08-31 12:40:00,28.33,28.34,28.28,28.33,179600.0,21.3192,21.3268,21.2816,21.3192,179600.0
2010-08-31 12:50:00,28.34,28.34,28.26,28.26,203600.0,21.3268,21.3268,21.2666,21.2666,203600.0
2010-08-31 13:00:00,28.26,28.31,28.25,28.28,263400.0,21.2666,21.3042,21.259,21.2816,263400.0
2010-08-31 13:10:00,28.28,28.32,28.28,28.3,110800.0,21.2816,21.3117,21.2816,21.2967,110800.0
2010-08-31 13:20:00,28.31,28.34,28.31,28.33,82700.0,21.3042,21.3268,21.3042,21.3192,82700.0
2010-08-31 13:30:00,28.33,28.35,28.29,28.35,193500.0,21.3192,21.3343,21.2891,21.3343,193500.0
2010-08-31 13:40:00,28.34,28.35,28.3,28.3,29900.0,21.3268,21.3343,21.2967,21.2967,29900.0
2010-08-31 13:50:00,28.3,28.32,28.28,28.3,94000.0,21.2967,21.3117,21.2816,21.2967,94000.0
2010-08-31 14:00:00,28.3,28.36,28.24,28.33,584600.0,21.2967,21.3418,21.2515,21.3192,584600.0
2010-08-31 14:10:00,28.33,28.36,28.21,28.21,510200.0,21.3192,21.3418,21.2289,21.2289,510200.0
2010-08-31 14:20:00,28.2,28.24,28.17,28.2,529900.0,21.2214,21.2515,21.1988,21.2214,529900.0
2010-08-31 14:30:00,28.21,28.21,28.1,28.11,625800.0,21.2289,21.2289,21.1462,21.1537,625800.0
2010-08-31 14:40:00,28.11,28.13,28.04,28.05,972200.0,21.1537,21.1687,21.101,21.1085,972200.0
2010-08-31 14:50:00,28.04,28.12,28.03,28.08,939100.0,21.101,21.1612,21.0935,21.1311,939100.0
2010-08-31 15:00:00,28.08,28.15,28.08,28.12,340300.0,21.1311,21.1838,21.1311,21.1612,340300.0
2010-08-31 15:10:00,28.12,28.12,28.05,28.1,837700.0,21.1612,21.1612,21.1085,21.1462,837700.0
2010-08-31 15:20:00,28.09,28.11,28.07,28.11,641300.0,21.1386,21.1537,21.1236,21.1537,641300.0
2010-08-31 15:30:00,28.11,28.17,28.08,28.1,1078900.0,21.1537,21.1988,21.1311,21.1462,1078900.0
2010-08-31 15:40:00,28.1,28.28,28.09,28.23,1257600.0,21.1462,21.2816,21.1386,21.244,1257600.0
2010-08-31 15:50:00,28.23,28.25,28.14,28.21,1770400.0,21.244,21.259,21.1763,21.2289,1770400.0
2010-09-01 09:30:00,28.65,28.79,28.59,28.72,623700.0,21.5601,21.6654,21.5149,21.6127,623700.0
2010-09-01 09:40:00,28.72,28.75,28.66,28.68,880500.0,21.6127,21.6353,21.5676,21.5826,880500.0
2010-09-01 09:50:00,28.69,28.84,28.69,28.82,1534500.0,21.5902,21.703,21.5902,21.688,1534500.0
2010-09-01 10:00:00,28.82,29.22,28.8,29.15,2938000.0,21.688,21.989,21.6729,21.9363,2938000.0
2010-09-01 10:10:00,29.15,29.27,29.13,29.22,2150300.0,21.9363,22.0266,21.9213,21.989,2150300.0
2010-09-01 10:20:00,29.23,29.23,29.16,29.17,704300.0,21.9965,21.9965,21.9438,21.9514,704300.0
2010-09-01 10:30:00,29.17,29.22,29.15,29.19,474700.0,21.9514,21.989,21.9363,21.9664,474700.0
2010-09-01 10:40:00,29.19,29.21,29.17,29.19,443300.0,21.9664,21.9815,21.9514,21.9664,443300.0
2010-09-01 10:50:00,29.18,29.28,29.18,29.24,534700.0,21.9589,22.0341,21.9589,22.004,534700.0
2010-09-01 11:00:00,29.25,29.26,29.22,29.22,289100.0,22.0116,22.0191,21.989,21.989,289100.0
2010-09-01 11:10:00,29.22,29.24,29.2,29.2,194800.0,21.989,22.004,21.9739,21.9739,194800.0
2010-09-01 11:20:00,29.22,29.23,29.2,29.22,259600.0,21.989,21.9965,21.9739,21.989,259600.0
2010-09-01 11:30:00,29.23,29.29,29.23,29.28,236800.0,21.9965,22.0417,21.9965,22.0341,236800.0
2010-09-01 11:40:00,29.28,29.32,29.28,29.29,189300.0,22.0341,22.0643,22.0341,22.0417,189300.0
2010-09-01 11:50:00,29.28,29.35,29.28,29.31,247900.0,22.0341,22.0868,22.0341,22.0567,247900.0
2010-09-01 12:00:00,29.31,29.32,29.29,29.29,312700.0,22.0567,22.0643,22.0417,22.0417,312700.0
2010-09-01 12:10:00,29.29,29.3,29.27,29.27,439300.0,22.0417,22.0492,22.0266,22.0266,439300.0
2010-09-01 12:20:00,29.27,29.28,29.23,29.25,70800.0,22.0266,22.0341,21.9965,22.0116,70800.0
2010-09-01 12:30:00,29.24,29.25,29.23,29.24,123800.0,22.004,22.0116,21.9965,22.004,123800.0
2010-09-01 12:40:00,29.23,29.23,29.22,29.22,99800.0,21.9965,21.9965,21.989,21.989,99800.0
2010-09-01 12:50:00,29.22,29.24,29.21,29.24,214200.0,21.989,22.004,21.9815,22.004,214200.0
2010-09-01 13:00:00,29.25,29.29,29.23,29.29,262600.0,22.0116,22.0417,21.9965,22.0417,262600.0
2010-09-01 13:10:00,29.28,29.29,29.26,29.26,105800.0,22.0341,22.0417,22.0191,22.0191,105800.0
2010-09-01 13:20:00,29.26,29.27,29.24,29.25,174000.0,22.0191,22.0266,22.004,22.0116,174000.0
2010-09-01 13:30:00,29.25,29.3,29.25,29.29,355400.0,22.0116,22.0492,22.0116,22.0417,355400.0
2010-09-01 13:40:00,29.28,29.31,29.28,29.31,200800.0,22.0341,22.0567,22.0341,22.0567,200800.0
2010-09-01 13:50:00,29.31,29.32,29.25,29.28,265400.0,22.0567,22.0643,22.0116,22.0341,265400.0
2010-09-01 14:00:00,29.28,29.3,29.25,29.27,274500.0,22.0341,22.0492,22.0116,22.0266,274500.0
2010-09-01 14:10:00,29.27,29.28,29.23,29.25,843000.0,22.0266,22.0341,21.9965,22.0116,843000.0
2010-09-01 14:20:00,29.24,29.29,29.23,29.25,1161600.0,22.004,22.0417,21.9965,22.0116,1161600.0
2010-09-01 14:30:00,29.25,29.26,29.21,29.23,172400.0,22.0116,22.0191,21.9815,21.9965,172400.0
2010-09-01 14:40:00,29.23,29.25,29.21,29.24,379500.0,21.9965,22.0116,21.9815,22.004,379500.0
2010-09-01 14:50:00,29.24,29.25,29.22,29.25,516100.0,22.004,22.0116,21.989,22.0116,516100.0
2010-09-01 15:00:00,29.24,29.3,29.21,29.29,311600.0,22.004,22.0492,21.9815,22.0417,311600.0
2010-09-01 15:10:00,29.28,29.3,29.27,29.28,381600.0,22.0341,22.0492,22.0266,22.0341,381600.0
2010-09-01 15:20:00,29.27,29.33,29.26,29.31,3619100.0,22.0266,22.0718,22.0191,22.0567,3619100.0
2010-09-01 15:30:00,29.31,29.36,29.28,29.33,1246600.0,22.0567,22.0944,22.0341,22.0718,1246600.0
2010-09-01 15:40:00,29.34,29.4,29.32,29.32,1186500.0,22.0793,22.1245,22.0643,22.0643,1186500.0
2010-09-01 15:50:00,29.33,29.35,29.27,29.31,2594000.0,22.0718,22.0868,22.0266,22.0567,2594000.0
2010-09-02 09:30:00,29.36,29.46,29.34,29.43,2160500.0,22.0944,22.1696,22.0793,22.147,2160500.0
2010-09-02 09:40:00,29.42,29.5,29.37,29.5,1279600.0,22.1395,22.1997,22.1019,22.1997,1279600.0
2010-09-02 09:50:00,29.5,29.51,29.46,29.48,271600.0,22.1997,22.2072,22.1696,22.1847,271600.0
2010-09-02 10:00:00,29.48,29.58,29.44,29.44,1230400.0,22.1847,22.2599,22.1546,22.1546,1230400.0
2010-09-02 10:10:00,29.44,29.49,29.42,29.42,621800.0,22.1546,22.1922,22.1395,22.1395,621800.0
2010-09-02 10:20:00,29.42,29.5,29.41,29.5,233500.0,22.1395,22.1997,22.132,22.1997,233500.0
2010-09-02 10:30:00,29.5,29.53,29.46,29.53,240000.0,22.1997,22.2223,22.1696,22.2223,240000.0
2010-09-02 10:40:00,29.52,29.56,29.5,29.54,369400.0,22.2148,22.2449,22.1997,22.2298,369400.0
2010-09-02 10:50:00,29.54,29.57,29.52,29.55,321700.0,22.2298,22.2524,22.2148,22.2373,321700.0
2010-09-02 11:00:00,29.55,29.59,29.5,29.52,328200.0,22.2373,22.2674,22.1997,22.2148,328200.0
2010-09-02 11:10:00,29.52,29.52,29.47,29.5,225600.0,22.2148,22.2148,22.1771,22.1997,225600.0
2010-09-02 11:20:00,29.5,29.5,29.45,29.48,478800.0,22.1997,22.1997,22.1621,22.1847,478800.0
2010-09-02 11:30:00,29.48,29.5,29.47,29.5,184600.0,22.1847,22.1997,22.1771,22.1997,184600.0
2010-09-02 11:40:00,29.5,29.54,29.5,29.52,129200.0,22.1997,22.2298,22.1997,22.2148,129200.0
2010-09-02 11:50:00,29.52,29.54,29.51,29.51,80600.0,22.2148,22.2298,22.2072,22.2072,80600.0
2010-09-02 12:00:00,29.51,29.54,29.5,29.53,245200.0,22.2072,22.2298,22.1997,22.2223,245200.0
2010-09-02 12:10:00,29.53,29.57,29.53,29.55,158700.0,22.2223,22.2524,22.2223,22.2373,158700.0
2010-09-02 12:20:00,29.55,29.57,29.54,29.57,148200.0,22.2373,22.2524,22.2298,22.2524,148200.0
2010-09-02 12:30:00,29.57,29.58,29.55,29.57,56800.0,22.2524,22.2599,22.2373,22.2524,56800.0
2010-09-02 12:40:00,29.57,29.59,29.53,29.56,110300.0,22.2524,22.2674,22.2223,22.2449,110300.0
2010-09-02 12:50:00,29.56,29.56,29.5,29.51,88500.0,22.2449,22.2449,22.1997,22.2072,88500.0
2010-09-02 13:00:00,29.5,29.54,29.5,29.53,71400.0,22.1997,22.2298,22.1997,22.2223,71400.0
2010-09-02 13:10:00,29.53,29.55,29.51,29.55,142800.0,22.2223,22.2373,22.2072,22.2373,142800.0
2010-09-02 13:20:00,29.55,29.56,29.53,29.53,147000.0,22.2373,22.2449,22.2223,22.2223,147000.0
2010-09-02 13:30:00,29.53,29.56,29.52,29.56,119500.0,22.2223,22.2449,22.2148,22.2449,119500.0
2010-09-02 13:40:00,29.56,29.57,29.55,29.55,69900.0,22.2449,22.2524,22.2373,22.2373,69900.0
2010-09-02 13:50:00,29.56,29.58,29.55,29.57,79900.0,22.2449,22.2599,22.2373,22.2524,79900.0
2010-09-02 14:00:00,29.57,29.62,29.56,29.62,321000.0,22.2524,22.29,22.2449,22.29,321000.0
2010-09-02 14:10:00,29.63,29.67,29.61,29.67,205900.0,22.2975,22.3276,22.2825,22.3276,205900.0
2010-09-02 14:20:00,29.67,29.68,29.61,29.61,111000.0,22.3276,22.3352,22.2825,22.2825,111000.0
2010-09-02 14:30:00,29.62,29.65,29.61,29.65,114800.0,22.29,22.3126,22.2825,22.3126,114800.0
2010-09-02 14:40:00,29.65,29.65,29.62,29.63,172100.0,22.3126,22.3126,22.29,22.2975,172100.0
2010-09-02 14:50:00,29.63,29.65,29.62,29.64,105500.0,22.2975,22.3126,22.29,22.3051,105500.0
2010-09-02 15:00:00,29.64,29.64,29.61,29.64,195100.0,22.3051,22.3051,22.2825,22.3051,195100.0
2010-09-02 15:10:00,29.64,29.66,29.62,29.64,281200.0,22.3051,22.3201,22.29,22.3051,281200.0
2010-09-02 15:20:00,29.64,29.68,29.63,29.66,248700.0,22.3051,22.3352,22.2975,22.3201,248700.0
2010-09-02 15:30:00,29.67,29.7,29.66,29.68,466800.0,22.3276,22.3502,22.3201,22.3352,466800.0
2010-09-02 15:40:00,29.69,29.73,29.66,29.7,539600.0,22.3427,22.3728,22.3201,22.3502,539600.0
2010-09-02 15:50:00,29.7,29.71,29.68,29.7,1201200.0,22.3502,22.3577,22.3352,22.3502,1201200.0
2010-09-03 09:30:00,30.1,30.24,30.05,30.24,1527900.0,22.6512,22.7566,22.6136,22.7566,1527900.0
2010-09-03 09:40:00,30.24,30.32,30.24,30.27,1161500.0,22.7566,22.8168,22.7566,22.7792,1161500.0
2010-09-03 09:50:00,30.27,30.34,30.26,30.34,538300.0,22.7792,22.8318,22.7716,22.8318,538300.0
2010-09-03 10:00:00,30.33,30.33,30.13,30.13,891900.0,22.8243,22.8243,22.6738,22.6738,891900.0
2010-09-03 10:10:00,30.13,30.16,30.06,30.1,623900.0,22.6738,22.6964,22.6211,22.6512,623900.0
2010-09-03 10:20:00,30.1,30.15,30.01,30.03,593000.0,22.6512,22.6889,22.5835,22.5985,593000.0
2010-09-03 10:30:00,30.03,30.04,29.96,30.04,608200.0,22.5985,22.6061,22.5459,22.6061,608200.0
2010-09-03 10:40:00,30.03,30.08,30.02,30.03,291700.0,22.5985,22.6362,22.591,22.5985,291700.0
2010-09-03 10:50:00,30.03,30.03,29.92,29.99,469900.0,22.5985,22.5985,22.5158,22.5684,469900.0
2010-09-03 11:00:00,29.99,30.0,29.92,29.99,445200.0,22.5684,22.576,22.5158,22.5684,445200.0
2010-09-03 11:10:00,29.99,30.05,29.95,30.04,250600.0,22.5684,22.6136,22.5383,22.6061,250600.0
2010-09-03 11:20:00,30.04,30.05,30.0,30.02,172700.0,22.6061,22.6136,22.576,22.591,172700.0
2010-09-03 11:30:00,30.02,30.05,29.97,29.99,200700.0,22.591,22.6136,22.5534,22.5684,200700.0
2010-09-03 11:40:00,29.99,30.03,29.99,30.0,306800.0,22.5684,22.5985,22.5684,22.576,306800.0
2010-09-03 11:50:00,30.0,30.04,29.97,30.0,390700.0,22.576,22.6061,22.5534,22.576,390700.0
2010-09-03 12:00:00,30.0,30.03,29.99,30.02,228400.0,22.576,22.5985,22.5684,22.591,228400.0
2010-09-03 12:10:00,30.02,30.04,30.0,30.01,144800.0,22.591,22.6061,22.576,22.5835,144800.0
2010-09-03 12:20:00,30.01,30.03,30.0,30.01,111900.0,22.5835,22.5985,22.576,22.5835,111900.0
2010-09-03 12:30:00,30.01,30.09,30.01,30.07,364700.0,22.5835,22.6437,22.5835,22.6286,364700.0
2010-09-03 12:40:00,30.08,30.09,30.05,30.06,48400.0,22.6362,22.6437,22.6136,22.6211,48400.0
2010-09-03 12:50:00,30.06,30.11,30.04,30.1,135600.0,22.6211,22.6588,22.6061,22.6512,135600.0
2010-09-03 13:00:00,30.09,30.13,30.09,30.11,137100.0,22.6437,22.6738,22.6437,22.6588,137100.0
2010-09-03 13:10:00,30.1,30.12,30.1,30.12,183100.0,22.6512,22.6663,22.6512,22.6663,183100.0
2010-09-03 13:20:00,30.12,30.12,30.08,30.09,432600.0,22.6663,22.6663,22.6362,22.6437,432600.0
2010-09-03 13:30:00,30.1,30.15,30.08,30.15,225100.0,22.6512,22.6889,22.6362,22.6889,225100.0
2010-09-03 13:40:00,30.16,30.16,30.12,30.15,64000.0,22.6964,22.6964,22.6663,22.6889,64000.0
2010-09-03 13:50:00,30.15,30.19,30.15,30.18,212100.0,22.6889,22.719,22.6889,22.7114,212100.0
2010-09-03 14:00:00,30.17,30.18,30.15,30.15,69900.0,22.7039,22.7114,22.6889,22.6889,69900.0
2010-09-03 14:10:00,30.14,30.14,30.11,30.14,252300.0,22.6813,22.6813,22.6588,22.6813,252300.0
2010-09-03 14:20:00,30.15,30.17,30.13,30.13,71500.0,22.6889,22.7039,22.6738,22.6738,71500.0
2010-09-03 14:30:00,30.13,30.15,30.11,30.12,151900.0,22.6738,22.6889,22.6588,22.6663,151900.0
2010-09-03 14:40:00,30.12,30.13,30.06,30.07,88500.0,22.6663,22.6738,22.6211,22.6286,88500.0
2010-09-03 14:50:00,30.07,30.09,30.04,30.04,425800.0,22.6286,22.6437,22.6061,22.6061,425800.0
2010-09-03 15:00:00,30.05,30.07,30.03,30.06,431000.0,22.6136,22.6286,22.5985,22.6211,431000.0
2010-09-03 15:10:00,30.06,30.08,30.05,30.07,280200.0,22.6211,22.6362,22.6136,22.6286,280200.0
2010-09-03 15:20:00,30.08,30.11,30.06,30.1,240100.0,22.6362,22.6588,22.6211,22.6512,240100.0
2010-09-03 15:30:00,30.1,30.13,30.05,30.05,401900.0,22.6512,22.6738,22.6136,22.6136,401900.0
2010-09-03 15:40:00,30.06,30.13,30.05,30.11,731700.0,22.6211,22.6738,22.6136,22.6588,731700.0
2010-09-03 15:50:00,30.11,30.14,30.07,30.13,1344000.0,22.6588,22.6813,22.6286,22.6738,1344000.0
2010-09-07 09:30:00,29.94,29.99,29.9,29.92,433000.0,22.5308,22.5684,22.5007,22.5158,433000.0
2010-09-07 09:40:00,29.93,30.01,29.92,29.94,524400.0,22.5233,22.5835,22.5158,22.5308,524400.0
2010-09-07 09:50:00,29.94,29.94,29.77,29.77,896200.0,22.5308,22.5308,22.4029,22.4029,896200.0
2010-09-07 10:00:00,29.77,29.84,29.77,29.84,185900.0,22.4029,22.4556,22.4029,22.4556,185900.0
2010-09-07 10:10:00,29.84,29.87,29.82,29.83,340100.0,22.4556,22.4781,22.4405,22.448,340100.0
2010-09-07 10:20:00,29.83,29.89,29.79,29.89,472400.0,22.448,22.4932,22.4179,22.4932,472400.0
2010-09-07 10:30:00,29.89,29.89,29.83,29.85,297500.0,22.4932,22.4932,22.448,22.4631,297500.0
2010-09-07 10:40:00,29.85,29.89,29.84,29.85,186600.0,22.4631,22.4932,22.4556,22.4631,186600.0
2010-09-07 10:50:00,29.85,29.89,29.82,29.87,348900.0,22.4631,22.4932,22.4405,22.4781,348900.0
2010-09-07 11:00:00,29.87,29.9,29.84,29.85,352400.0,22.4781,22.5007,22.4556,22.4631,352400.0
2010-09-07 11:10:00,29.84,29.86,29.82,29.85,249100.0,22.4556,22.4706,22.4405,22.4631,249100.0
2010-09-07 11:20:00,29.86,29.94,29.86,29.94,417900.0,22.4706,22.5308,22.4706,22.5308,417900.0
2010-09-07 11:30:00,29.95,29.97,29.88,29.91,273300.0,22.5383,22.5534,22.4857,22.5082,273300.0
2010-09-07 11:40:00,29.91,29.95,29.9,29.94,165000.0,22.5082,22.5383,22.5007,22.5308,165000.0
2010-09-07 11:50:00,29.95,29.98,29.88,29.98,620800.0,22.5383,22.5609,22.4857,22.5609,620800.0
2010-09-07 12:00:00,29.98,29.98,29.95,29.97,775600.0,22.5609,22.5609,22.5383,22.5534,775600.0
2010-09-07 12:10:00,29.96,29.97,29.92,29.93,134500.0,22.5459,22.5534,22.5158,22.5233,134500.0
2010-09-07 12:20:00,29.92,29.93,29.87,29.9,79800.0,22.5158,22.5233,22.4781,22.5007,79800.0
2010-09-07 12:30:00,29.89,29.89,29.86,29.87,220400.0,22.4932,22.4932,22.4706,22.4781,220400.0
2010-09-07 12:40:00,29.88,29.91,29.87,29.89,99600.0,22.4857,22.5082,22.4781,22.4932,99600.0
2010-09-07 12:50:00,29.89,29.89,29.86,29.88,29300.0,22.4932,22.4932,22.4706,22.4857,29300.0
2010-09-07 13:00:00,29.88,29.88,29.84,29.86,68000.0,22.4857,22.4857,22.4556,22.4706,68000.0
2010-09-07 13:10:00,29.86,29.9,29.85,29.89,62800.0,22.4706,22.5007,22.4631,22.4932,62800.0
2010-09-07 13:20:00,29.9,29.91,29.85,29.89,646100.0,22.5007,22.5082,22.4631,22.4932,646100.0
2010-09-07 13:30:00,29.88,29.92,29.88,29.91,107100.0,22.4857,22.5158,22.4857,22.5082,107100.0
2010-09-07 13:40:00,29.91,29.92,29.89,29.91,101900.0,22.5082,22.5158,22.4932,22.5082,101900.0
2010-09-07 13:50:00,29.91,29.96,29.91,29.95,240100.0,22.5082,22.5459,22.5082,22.5383,240100.0
2010-09-07 14:00:00,29.96,29.96,29.92,29.92,51400.0,22.5459,22.5459,22.5158,22.5158,51400.0
2010-09-07 14:10:00,29.91,29.99,29.91,29.96,1120400.0,22.5082,22.5684,22.5082,22.5459,1120400.0
2010-09-07 14:20:00,29.96,29.97,29.94,29.94,49000.0,22.5459,22.5534,22.5308,22.5308,49000.0
2010-09-07 14:30:00,29.94,29.94,29.9,29.9,233600.0,22.5308,22.5308,22.5007,22.5007,233600.0
2010-09-07 14:40:00,29.9,29.91,29.89,29.9,179900.0,22.5007,22.5082,22.4932,22.5007,179900.0
2010-09-07 14:50:00,29.9,29.92,29.83,29.86,258900.0,22.5007,22.5158,22.448,22.4706,258900.0
2010-09-07 15:00:00,29.86,29.88,29.84,29.86,210400.0,22.4706,22.4857,22.4556,22.4706,210400.0
2010-09-07 15:10:00,29.85,29.88,29.84,29.87,102200.0,22.4631,22.4857,22.4556,22.4781,102200.0
2010-09-07 15:20:00,29.87,29.88,29.83,29.87,355800.0,22.4781,22.4857,22.448,22.4781,355800.0
2010-09-07 15:30:00,29.86,29.92,29.84,29.9,646000.0,22.4706,22.5158,22.4556,22.5007,646000.0
2010-09-07 15:40:00,29.91,29.92,29.88,29.89,1741400.0,22.5082,22.5158,22.4857,22.4932,1741400.0
2010-09-07 15:50:00,29.89,29.89,29.8,29.85,983000.0,22.4932,22.4932,22.4255,22.4631,983000.0
2010-09-08 09:30:00,29.9,30.04,29.85,29.99,556800.0,22.5007,22.6061,22.4631,22.5684,556800.0
2010-09-08 09:40:00,30.0,30.06,30.0,30.06,335700.0,22.576,22.6211,22.576,22.6211,335700.0
2010-09-08 09:50:00,30.04,30.06,29.98,30.04,249600.0,22.6061,22.6211,22.5609,22.6061,249600.0
2010-09-08 10:00:00,30.04,30.1,30.04,30.08,588300.0,22.6061,22.6512,22.6061,22.6362,588300.0
2010-09-08 10:10:00,30.09,30.16,30.08,30.13,295400.0,22.6437,22.6964,22.6362,22.6738,295400.0
2010-09-08 10:20:00,30.12,30.19,30.12,30.16,220000.0,22.6663,22.719,22.6663,22.6964,220000.0
2010-09-08 10:30:00,30.15,30.23,30.14,30.23,466400.0,22.6889,22.7491,22.6813,22.7491,466400.0
2010-09-08 10:40:00,30.23,30.26,30.19,30.19,132900.0,22.7491,22.7716,22.719,22.719,132900.0
2010-09-08 10:50:00,30.19,30.23,30.19,30.2,88700.0,22.719,22.7491,22.719,22.7265,88700.0
2010-09-08 11:00:00,30.2,30.27,30.2,30.26,108400.0,22.7265,22.7792,22.7265,22.7716,108400.0
2010-09-08 11:10:00,30.26,30.27,30.23,30.23,56700.0,22.7716,22.7792,22.7491,22.7491,56700.0
2010-09-08 11:20:00,30.23,30.24,30.21,30.22,126900.0,22.7491,22.7566,22.734,22.7415,126900.0
2010-09-08 11:30:00,30.22,30.25,30.18,30.18,365800.0,22.7415,22.7641,22.7114,22.7114,365800.0
2010-09-08 11:40:00,30.18,30.21,30.17,30.2,232500.0,22.7114,22.734,22.7039,22.7265,232500.0
2010-09-08 11:50:00,30.2,30.22,30.19,30.22,100300.0,22.7265,22.7415,22.719,22.7415,100300.0
2010-09-08 12:00:00,30.22,30.24,30.21,30.22,163800.0,22.7415,22.7566,22.734,22.7415,163800.0
2010-09-08 12:10:00,30.22,30.22,30.19,30.2,57700.0,22.7415,22.7415,22.719,22.7265,57700.0
2010-09-08 12:20:00,30.21,30.25,30.21,30.25,73900.0,22.734,22.7641,22.734,22.7641,73900.0
2010-09-08 12:30:00,30.25,30.27,30.23,30.27,128900.0,22.7641,22.7792,22.7491,22.7792,128900.0
2010-09-08 12:40:00,30.27,30.33,30.26,30.31,479600.0,22.7792,22.8243,22.7716,22.8093,479600.0
2010-09-08 12:50:00,30.31,30.31,30.28,30.29,83000.0,22.8093,22.8093,22.7867,22.7942,83000.0
2010-09-08 13:00:00,30.29,30.3,30.24,30.25,58800.0,22.7942,22.8017,22.7566,22.7641,58800.0
2010-09-08 13:10:00,30.25,30.25,30.23,30.24,78100.0,22.7641,22.7641,22.7491,22.7566,78100.0
2010-09-08 13:20:00,30.23,30.27,30.23,30.25,128900.0,22.7491,22.7792,22.7491,22.7641,128900.0
2010-09-08 13:30:00,30.26,30.27,30.23,30.23,196600.0,22.7716,22.7792,22.7491,22.7491,196600.0
2010-09-08 13:40:00,30.23,30.23,30.14,30.17,380000.0,22.7491,22.7491,22.6813,22.7039,380000.0
2010-09-08 13:50:00,30.17,30.2,30.16,30.19,487600.0,22.7039,22.7265,22.6964,22.719,487600.0
2010-09-08 14:00:00,30.18,30.18,30.09,30.11,689400.0,22.7114,22.7114,22.6437,22.6588,689400.0
2010-09-08 14:10:00,30.11,30.18,30.08,30.16,222100.0,22.6588,22.7114,22.6362,22.6964,222100.0
2010-09-08 14:20:00,30.15,30.21,30.15,30.18,268500.0,22.6889,22.734,22.6889,22.7114,268500.0
2010-09-08 14:30:00,30.19,30.21,30.17,30.2,171600.0,22.719,22.734,22.7039,22.7265,171600.0
2010-09-08 14:40:00,30.2,30.24,30.19,30.22,113000.0,22.7265,22.7566,22.719,22.7415,113000.0
2010-09-08 14:50:00,30.23,30.23,30.21,30.21,111000.0,22.7491,22.7491,22.734,22.734,111000.0
2010-09-08 15:00:00,30.21,30.27,30.21,30.26,246200.0,22.734,22.7792,22.734,22.7716,246200.0
2010-09-08 15:10:00,30.25,30.26,30.2,30.2,475700.0,22.7641,22.7716,22.7265,22.7265,475700.0
2010-09-08 15:20:00,30.2,30.22,30.15,30.15,292600.0,22.7265,22.7415,22.6889,22.6889,292600.0
2010-09-08 15:30:00,30.16,30.23,30.14,30.2,410500.0,22.6964,22.7491,22.6813,22.7265,410500.0
2010-09-08 15:40:00,30.2,30.21,30.1,30.11,1715100.0,22.7265,22.734,22.6512,22.6588,1715100.0
2010-09-08 15:50:00,30.11,30.15,30.1,30.15,1157800.0,22.6588,22.6889,22.6512,22.6889,1157800.0
2010-09-09 09:30:00,30.45,30.58,30.44,30.47,706600.0,22.9146,23.0124,22.9071,22.9297,706600.0
2010-09-09 09:40:00,30.47,30.48,30.35,30.35,302800.0,22.9297,22.9372,22.8394,22.8394,302800.0
2010-09-09 09:50:00,30.35,30.4,30.34,30.39,261500.0,22.8394,22.877,22.8318,22.8695,261500.0
2010-09-09 10:00:00,30.39,30.4,30.31,30.31,510600.0,22.8695,22.877,22.8093,22.8093,510600.0
2010-09-09 10:10:00,30.31,30.32,30.23,30.25,571100.0,22.8093,22.8168,22.7491,22.7641,571100.0
2010-09-09 10:20:00,30.25,30.3,30.24,30.3,205900.0,22.7641,22.8017,22.7566,22.8017,205900.0
2010-09-09 10:30:00,30.3,30.31,30.24,30.28,191300.0,22.8017,22.8093,22.7566,22.7867,191300.0
2010-09-09 10:40:00,30.28,30.28,30.24,30.26,213500.0,22.7867,22.7867,22.7566,22.7716,213500.0
2010-09-09 10:50:00,30.26,30.27,30.21,30.21,182800.0,22.7716,22.7792,22.734,22.734,182800.0
2010-09-09 11:00:00,30.21,30.27,30.21,30.25,233100.0,22.734,22.7792,22.734,22.7641,233100.0
2010-09-09 11:10:00,30.25,30.31,30.25,30.29,168000.0,22.7641,22.8093,22.7641,22.7942,168000.0
2010-09-09 11:20:00,30.28,30.32,30.26,30.31,75000.0,22.7867,22.8168,22.7716,22.8093,75000.0
2010-09-09 11:30:00,30.3,30.33,30.29,30.32,82900.0,22.8017,22.8243,22.7942,22.8168,82900.0
2010-09-09 11:40:00,30.32,30.34,30.29,30.29,164400.0,22.8168,22.8318,22.7942,22.7942,164400.0
2010-09-09 11:50:00,30.29,30.29,30.25,30.26,82400.0,22.7942,22.7942,22.7641,22.7716,82400.0
2010-09-09 12:00:00,30.27,30.3,30.25,30.29,97400.0,22.7792,22.8017,22.7641,22.7942,97400.0
2010-09-09 12:10:00,30.29,30.3,30.28,30.29,55400.0,22.7942,22.8017,22.7867,22.7942,55400.0
2010-09-09 12:20:00,30.29,30.3,30.28,30.29,83800.0,22.7942,22.8017,22.7867,22.7942,83800.0
2010-09-09 12:30:00,30.3,30.3,30.28,30.3,78600.0,22.8017,22.8017,22.7867,22.8017,78600.0
2010-09-09 12:40:00,30.29,30.3,30.23,30.25,686700.0,22.7942,22.8017,22.7491,22.7641,686700.0
2010-09-09 12:50:00,30.25,30.25,30.15,30.15,115200.0,22.7641,22.7641,22.6889,22.6889,115200.0
2010-09-09 13:00:00,30.14,30.18,30.12,30.16,111100.0,22.6813,22.7114,22.6663,22.6964,111100.0
2010-09-09 13:10:00,30.15,30.16,30.09,30.13,229500.0,22.6889,22.6964,22.6437,22.6738,229500.0
2010-09-09 13:20:00,30.13,30.14,30.07,30.07,220800.0,22.6738,22.6813,22.6286,22.6286,220800.0
2010-09-09 13:30:00,30.08,30.13,30.05,30.12,414800.0,22.6362,22.6738,22.6136,22.6663,414800.0
2010-09-09 13:40:00,30.12,30.13,30.07,30.13,192700.0,22.6663,22.6738,22.6286,22.6738,192700.0
2010-09-09 13:50:00,30.13,30.14,30.02,30.05,755500.0,22.6738,22.6813,22.591,22.6136,755500.0
2010-09-09 14:00:00,30.05,30.09,30.05,30.06,103000.0,22.6136,22.6437,22.6136,22.6211,103000.0
2010-09-09 14:10:00,30.06,30.07,30.0,30.04,108700.0,22.6211,22.6286,22.576,22.6061,108700.0
2010-09-09 14:20:00,30.03,30.06,30.01,30.02,159800.0,22.5985,22.6211,22.5835,22.591,159800.0
2010-09-09 14:30:00,30.02,30.1,30.02,30.08,185900.0,22.591,22.6512,22.591,22.6362,185900.0
2010-09-09 14:40:00,30.08,30.1,30.06,30.09,78500.0,22.6362,22.6512,22.6211,22.6437,78500.0
2010-09-09 14:50:00,30.1,30.11,30.07,30.11,138300.0,22.6512,22.6588,22.6286,22.6588,138300.0
2010-09-09 15:00:00,30.11,30.16,30.1,30.13,120700.0,22.6588,22.6964,22.6512,22.6738,120700.0
2010-09-09 15:10:00,30.13,30.17,30.12,30.17,223400.0,22.6738,22.7039,22.6663,22.7039,223400.0
2010-09-09 15:20:00,30.16,30.19,30.16,30.19,68900.0,22.6964,22.719,22.6964,22.719,68900.0
2010-09-09 15:30:00,30.19,30.23,30.17,30.23,314300.0,22.719,22.7491,22.7039,22.7491,314300.0
2010-09-09 15:40:00,30.23,30.23,30.16,30.17,401700.0,22.7491,22.7491,22.6964,22.7039,401700.0
2010-09-09 15:50:00,30.18,30.18,30.13,30.15,714700.0,22.7114,22.7114,22.6738,22.6889,714700.0
2010-09-10 09:30:00,30.21,30.26,30.18,30.18,406500.0,22.734,22.7716,22.7114,22.7114,406500.0
2010-09-10 09:40:00,30.18,30.22,30.15,30.22,201000.0,22.7114,22.7415,22.6889,22.7415,201000.0
2010-09-10 09:50:00,30.22,30.33,30.22,30.28,468700.0,22.7415,22.8243,22.7415,22.7867,468700.0
2010-09-10 10:00:00,30.28,30.32,30.26,30.31,297100.0,22.7867,22.8168,22.7716,22.8093,297100.0
2010-09-10 10:10:00,30.31,30.36,30.29,30.36,214900.0,22.8093,22.8469,22.7942,22.8469,214900.0
2010-09-10 10:20:00,30.35,30.4,30.35,30.39,286700.0,22.8394,22.877,22.8394,22.8695,286700.0
2010-09-10 10:30:00,30.4,30.45,30.4,30.43,402200.0,22.877,22.9146,22.877,22.8996,402200.0
2010-09-10 10:40:00,30.43,30.45,30.41,30.42,155700.0,22.8996,22.9146,22.8845,22.892,155700.0
2010-09-10 10:50:00,30.42,30.45,30.41,30.44,91200.0,22.892,22.9146,22.8845,22.9071,91200.0
2010-09-10 11:00:00,30.45,30.46,30.4,30.41,207800.0,22.9146,22.9221,22.877,22.8845,207800.0
2010-09-10 11:10:00,30.41,30.42,30.37,30.39,163900.0,22.8845,22.892,22.8544,22.8695,163900.0
2010-09-10 11:20:00,30.4,30.46,30.39,30.45,666400.0,22.877,22.9221,22.8695,22.9146,666400.0
2010-09-10 11:30:00,30.45,30.46,30.4,30.4,135400.0,22.9146,22.9221,22.877,22.877,135400.0
2010-09-10 11:40:00,30.4,30.41,30.36,30.37,166000.0,22.877,22.8845,22.8469,22.8544,166000.0
2010-09-10 11:50:00,30.37,30.37,30.3,30.32,384300.0,22.8544,22.8544,22.8017,22.8168,384300.0
2010-09-10 12:00:00,30.32,30.32,30.28,30.28,372800.0,22.8168,22.8168,22.7867,22.7867,372800.0
2010-09-10 12:10:00,30.28,30.34,30.28,30.34,151800.0,22.7867,22.8318,22.7867,22.8318,151800.0
2010-09-10 12:20:00,30.34,30.35,30.33,30.33,50800.0,22.8318,22.8394,22.8243,22.8243,50800.0
2010-09-10 12:30:00,30.33,30.33,30.29,30.31,145200.0,22.8243,22.8243,22.7942,22.8093,145200.0
2010-09-10 12:40:00,30.31,30.35,30.3,30.34,85000.0,22.8093,22.8394,22.8017,22.8318,85000.0
2010-09-10 12:50:00,30.34,30.35,30.32,30.32,248600.0,22.8318,22.8394,22.8168,22.8168,248600.0
2010-09-10 13:00:00,30.32,30.35,30.32,30.35,209000.0,22.8168,22.8394,22.8168,22.8394,209000.0
2010-09-10 13:10:00,30.35,30.35,30.33,30.33,268900.0,22.8394,22.8394,22.8243,22.8243,268900.0
2010-09-10 13:20:00,30.34,30.35,30.32,30.35,64000.0,22.8318,22.8394,22.8168,22.8394,64000.0
2010-09-10 13:30:00,30.34,30.39,30.34,30.38,162700.0,22.8318,22.8695,22.8318,22.8619,162700.0
2010-09-10 13:40:00,30.38,30.38,30.34,30.35,118500.0,22.8619,22.8619,22.8318,22.8394,118500.0
2010-09-10 13:50:00,30.36,30.37,30.34,30.35,69900.0,22.8469,22.8544,22.8318,22.8394,69900.0
2010-09-10 14:00:00,30.36,30.4,30.35,30.38,304000.0,22.8469,22.877,22.8394,22.8619,304000.0
2010-09-10 14:10:00,30.39,30.4,30.35,30.35,57000.0,22.8695,22.877,22.8394,22.8394,57000.0
2010-09-10 14:20:00,30.35,30.41,30.34,30.4,112900.0,22.8394,22.8845,22.8318,22.877,112900.0
2010-09-10 14:30:00,30.41,30.42,30.39,30.41,241000.0,22.8845,22.892,22.8695,22.8845,241000.0
2010-09-10 14:40:00,30.41,30.42,30.37,30.38,327600.0,22.8845,22.892,22.8544,22.8619,327600.0
2010-09-10 14:50:00,30.38,30.4,30.37,30.39,28600.0,22.8619,22.877,22.8544,22.8695,28600.0
2010-09-10 15:00:00,30.4,30.41,30.38,30.39,279200.0,22.877,22.8845,22.8619,22.8695,279200.0
2010-09-10 15:10:00,30.38,30.42,30.38,30.41,206000.0,22.8619,22.892,22.8619,22.8845,206000.0
2010-09-10 15:20:00,30.41,30.44,30.39,30.44,354000.0,22.8845,22.9071,22.8695,22.9071,354000.0
2010-09-10 15:30:00,30.44,30.45,30.4,30.41,222100.0,22.9071,22.9146,22.877,22.8845,222100.0
2010-09-10 15:40:00,30.4,30.43,30.39,30.41,344000.0,22.877,22.8996,22.8695,22.8845,344000.0
2010-09-10 15:50:00,30.41,30.41,30.35,30.4,1871200.0,22.8845,22.8845,22.8394,22.877,1871200.0
2010-09-13 09:30:00,30.73,30.8,30.7,30.79,1507400.0,23.1253,23.178,23.1027,23.1705,1507400.0
2010-09-13 09:40:00,30.79,30.8,30.75,30.76,597000.0,23.1705,23.178,23.1404,23.1479,597000.0
2010-09-13 09:50:00,30.76,30.77,30.68,30.69,396100.0,23.1479,23.1554,23.0877,23.0952,396100.0
2010-09-13 10:00:00,30.69,30.8,30.67,30.77,443100.0,23.0952,23.178,23.0802,23.1554,443100.0
2010-09-13 10:10:00,30.77,30.79,30.75,30.75,412800.0,23.1554,23.1705,23.1404,23.1404,412800.0
2010-09-13 10:20:00,30.75,30.78,30.74,30.75,399700.0,23.1404,23.1629,23.1328,23.1404,399700.0
2010-09-13 10:30:00,30.76,30.81,30.76,30.79,432800.0,23.1479,23.1855,23.1479,23.1705,432800.0
2010-09-13 10:40:00,30.78,30.82,30.78,30.82,94800.0,23.1629,23.193,23.1629,23.193,94800.0
2010-09-13 10:50:00,30.82,30.83,30.77,30.79,185300.0,23.193,23.2006,23.1554,23.1705,185300.0
2010-09-13 11:00:00,30.78,30.79,30.77,30.78,136300.0,23.1629,23.1705,23.1554,23.1629,136300.0
2010-09-13 11:10:00,30.78,30.79,30.77,30.78,293300.0,23.1629,23.1705,23.1554,23.1629,293300.0
2010-09-13 11:20:00,30.79,30.79,30.76,30.77,422300.0,23.1705,23.1705,23.1479,23.1554,422300.0
2010-09-13 11:30:00,30.77,30.78,30.72,30.75,376400.0,23.1554,23.1629,23.1178,23.1404,376400.0
2010-09-13 11:40:00,30.74,30.75,30.69,30.69,365400.0,23.1328,23.1404,23.0952,23.0952,365400.0
2010-09-13 11:50:00,30.69,30.73,30.69,30.72,103000.0,23.0952,23.1253,23.0952,23.1178,103000.0
2010-09-13 12:00:00,30.71,30.72,30.66,30.67,239300.0,23.1103,23.1178,23.0726,23.0802,239300.0
2010-09-13 12:10:00,30.67,30.68,30.62,30.63,232000.0,23.0802,23.0877,23.0425,23.0501,232000.0
2010-09-13 12:20:00,30.64,30.64,30.54,30.57,257800.0,23.0576,23.0576,22.9823,23.0049,257800.0
2010-09-13 12:30:00,30.57,30.61,30.54,30.58,375400.0,23.0049,23.035,22.9823,23.0124,375400.0
2010-09-13 12:40:00,30.59,30.64,30.59,30.62,120500.0,23.02,23.0576,23.02,23.0425,120500.0
2010-09-13 12:50:00,30.62,30.62,30.58,30.6,82000.0,23.0425,23.0425,23.0124,23.0275,82000.0
2010-09-13 13:00:00,30.59,30.64,30.59,30.61,66200.0,23.02,23.0576,23.02,23.035,66200.0
2010-09-13 13:10:00,30.61,30.63,30.59,30.6,48400.0,23.035,23.0501,23.02,23.0275,48400.0
2010-09-13 13:20:00,30.6,30.68,30.59,30.67,130200.0,23.0275,23.0877,23.02,23.0802,130200.0
2010-09-13 13:30:00,30.66,30.68,30.65,30.67,59800.0,23.0726,23.0877,23.0651,23.0802,59800.0
2010-09-13 13:40:00,30.67,30.68,30.65,30.68,234300.0,23.0802,23.0877,23.0651,23.0877,234300.0
2010-09-13 13:50:00,30.68,30.68,30.65,30.66,196000.0,23.0877,23.0877,23.0651,23.0726,196000.0
2010-09-13 14:00:00,30.66,30.67,30.6,30.61,243000.0,23.0726,23.0802,23.0275,23.035,243000.0
2010-09-13 14:10:00,30.61,30.65,30.6,30.65,70500.0,23.035,23.0651,23.0275,23.0651,70500.0
2010-09-13 14:20:00,30.64,30.7,30.62,30.69,228700.0,23.0576,23.1027,23.0425,23.0952,228700.0
2010-09-13 14:30:00,30.69,30.7,30.68,30.68,153700.0,23.0952,23.1027,23.0877,23.0877,153700.0
2010-09-13 14:40:00,30.67,30.7,30.67,30.67,129200.0,23.0802,23.1027,23.0802,23.0802,129200.0
2010-09-13 14:50:00,30.68,30.7,30.67,30.69,131200.0,23.0877,23.1027,23.0802,23.0952,131200.0
2010-09-13 15:00:00,30.69,30.7,30.66,30.67,127300.0,23.0952,23.1027,23.0726,23.0802,127300.0
2010-09-13 15:10:00,30.67,30.72,30.66,30.72,148200.0,23.0802,23.1178,23.0726,23.1178,148200.0
2010-09-13 15:20:00,30.72,30.72,30.69,30.71,486700.0,23.1178,23.1178,23.0952,23.1103,486700.0
2010-09-13 15:30:00,30.71,30.75,30.69,30.75,464800.0,23.1103,23.1404,23.0952,23.1404,464800.0
2010-09-13 15:40:00,30.75,30.76,30.71,30.73,699200.0,23.1404,23.1479,23.1103,23.1253,699200.0
2010-09-13 15:50:00,30.73,30.76,30.68,30.69,1168900.0,23.1253,23.1479,23.0877,23.0952,1168900.0
2010-09-14 09:30:00,30.64,30.68,30.52,30.57,459900.0,23.0576,23.0877,22.9673,23.0049,459900.0
2010-09-14 09:40:00,30.58,30.59,30.5,30.51,610700.0,23.0124,23.02,22.9522,22.9598,610700.0
2010-09-14 09:50:00,30.51,30.6,30.51,30.57,596800.0,22.9598,23.0275,22.9598,23.0049,596800.0
2010-09-14 10:00:00,30.58,30.65,30.54,30.6,347800.0,23.0124,23.0651,22.9823,23.0275,347800.0
2010-09-14 10:10:00,30.6,30.63,30.58,30.63,130100.0,23.0275,23.0501,23.0124,23.0501,130100.0
2010-09-14 10:20:00,30.63,30.67,30.62,30.65,427300.0,23.0501,23.0802,23.0425,23.0651,427300.0
2010-09-14 10:30:00,30.65,30.67,30.62,30.62,300600.0,23.0651,23.0802,23.0425,23.0425,300600.0
2010-09-14 10:40:00,30.62,30.72,30.61,30.7,578000.0,23.0425,23.1178,23.035,23.1027,578000.0
2010-09-14 10:50:00,30.7,30.72,30.68,30.69,500500.0,23.1027,23.1178,23.0877,23.0952,500500.0
2010-09-14 11:00:00,30.68,30.73,30.68,30.73,155600.0,23.0877,23.1253,23.0877,23.1253,155600.0
2010-09-14 11:10:00,30.72,30.76,30.7,30.74,502600.0,23.1178,23.1479,23.1027,23.1328,502600.0
2010-09-14 11:20:00,30.74,30.75,30.7,30.71,130600.0,23.1328,23.1404,23.1027,23.1103,130600.0
2010-09-14 11:30:00,30.72,30.75,30.69,30.71,221700.0,23.1178,23.1404,23.0952,23.1103,221700.0
2010-09-14 11:40:00,30.7,30.77,30.7,30.75,424800.0,23.1027,23.1554,23.1027,23.1404,424800.0
2010-09-14 11:50:00,30.75,30.77,30.72,30.77,359200.0,23.1404,23.1554,23.1178,23.1554,359200.0
2010-09-14 12:00:00,30.76,30.79,30.75,30.76,517100.0,23.1479,23.1705,23.1404,23.1479,517100.0
2010-09-14 12:10:00,30.76,30.77,30.73,30.75,560300.0,23.1479,23.1554,23.1253,23.1404,560300.0
2010-09-14 12:20:00,30.75,30.78,30.74,30.78,62200.0,23.1404,23.1629,23.1328,23.1629,62200.0
2010-09-14 12:30:00,30.77,30.77,30.75,30.76,155000.0,23.1554,23.1554,23.1404,23.1479,155000.0
2010-09-14 12:40:00,30.75,30.76,30.68,30.68,485000.0,23.1404,23.1479,23.0877,23.0877,485000.0
2010-09-14 12:50:00,30.69,30.72,30.68,30.68,376500.0,23.0952,23.1178,23.0877,23.0877,376500.0
2010-09-14 13:00:00,30.67,30.69,30.67,30.69,107400.0,23.0802,23.0952,23.0802,23.0952,107400.0
2010-09-14 13:10:00,30.69,30.7,30.66,30.67,207400.0,23.0952,23.1027,23.0726,23.0802,207400.0
2010-09-14 13:20:00,30.67,30.67,30.64,30.67,249100.0,23.0802,23.0802,23.0576,23.0802,249100.0
2010-09-14 13:30:00,30.67,30.71,30.67,30.68,299300.0,23.0802,23.1103,23.0802,23.0877,299300.0
2010-09-14 13:40:00,30.68,30.68,30.59,30.61,413900.0,23.0877,23.0877,23.02,23.035,413900.0
2010-09-14 13:50:00,30.61,30.64,30.59,30.62,271000.0,23.035,23.0576,23.02,23.0425,271000.0
2010-09-14 14:00:00,30.62,30.64,30.61,30.63,135200.0,23.0425,23.0576,23.035,23.0501,135200.0
2010-09-14 14:10:00,30.63,30.64,30.61,30.63,108900.0,23.0501,23.0576,23.035,23.0501,108900.0
2010-09-14 14:20:00,30.63,30.65,30.61,30.63,132500.0,23.0501,23.0651,23.035,23.0501,132500.0
2010-09-14 14:30:00,30.63,30.67,30.61,30.67,524100.0,23.0501,23.0802,23.035,23.0802,524100.0
2010-09-14 14:40:00,30.67,30.7,30.67,30.68,198700.0,23.0802,23.1027,23.0802,23.0877,198700.0
2010-09-14 14:50:00,30.68,30.71,30.68,30.68,149200.0,23.0877,23.1103,23.0877,23.0877,149200.0
2010-09-14 15:00:00,30.68,30.7,30.68,30.69,182100.0,23.0877,23.1027,23.0877,23.0952,182100.0
2010-09-14 15:10:00,30.69,30.7,30.67,30.68,110600.0,23.0952,23.1027,23.0802,23.0877,110600.0
2010-09-14 15:20:00,30.68,30.72,30.67,30.69,296700.0,23.0877,23.1178,23.0802,23.0952,296700.0
2010-09-14 15:30:00,30.69,30.75,30.69,30.73,230300.0,23.0952,23.1404,23.0952,23.1253,230300.0
2010-09-14 15:40:00,30.73,30.73,30.64,30.67,1298400.0,23.1253,23.1253,23.0576,23.0802,1298400.0
2010-09-14 15:50:00,30.67,30.68,30.6,30.6,914300.0,23.0802,23.0877,23.0275,23.0275,914300.0
2010-09-15 09:30:00,30.49,30.5,30.39,30.39,1614300.0,22.9447,22.9522,22.8695,22.8695,1614300.0
2010-09-15 09:40:00,30.4,30.42,30.34,30.41,865000.0,22.877,22.892,22.8318,22.8845,865000.0
2010-09-15 09:50:00,30.41,30.47,30.39,30.47,465800.0,22.8845,22.9297,22.8695,22.9297,465800.0
2010-09-15 10:00:00,30.46,30.51,30.44,30.49,919100.0,22.9221,22.9598,22.9071,22.9447,919100.0
2010-09-15 10:10:00,30.49,30.58,30.47,30.54,1922700.0,22.9447,23.0124,22.9297,22.9823,1922700.0
2010-09-15 10:20:00,30.53,30.55,30.51,30.52,750300.0,22.9748,22.9899,22.9598,22.9673,750300.0
2010-09-15 10:30:00,30.52,30.54,30.49,30.5,229300.0,22.9673,22.9823,22.9447,22.9522,229300.0
2010-09-15 10:40:00,30.49,30.56,30.49,30.55,270900.0,22.9447,22.9974,22.9447,22.9899,270900.0
2010-09-15 10:50:00,30.55,30.59,30.52,30.59,176800.0,22.9899,23.02,22.9673,23.02,176800.0
2010-09-15 11:00:00,30.59,30.59,30.47,30.48,162500.0,23.02,23.02,22.9297,22.9372,162500.0
2010-09-15 11:10:00,30.48,30.51,30.47,30.49,395300.0,22.9372,22.9598,22.9297,22.9447,395300.0
2010-09-15 11:20:00,30.49,30.54,30.48,30.52,174200.0,22.9447,22.9823,22.9372,22.9673,174200.0
2010-09-15 11:30:00,30.52,30.53,30.5,30.51,147600.0,22.9673,22.9748,22.9522,22.9598,147600.0
2010-09-15 11:40:00,30.52,30.54,30.51,30.52,199100.0,22.9673,22.9823,22.9598,22.9673,199100.0
2010-09-15 11:50:00,30.52,30.57,30.51,30.56,108400.0,22.9673,23.0049,22.9598,22.9974,108400.0
2010-09-15 12:00:00,30.56,30.57,30.55,30.55,79500.0,22.9974,23.0049,22.9899,22.9899,79500.0
2010-09-15 12:10:00,30.55,30.56,30.51,30.53,82600.0,22.9899,22.9974,22.9598,22.9748,82600.0
2010-09-15 12:20:00,30.53,30.55,30.52,30.54,82000.0,22.9748,22.9899,22.9673,22.9823,82000.0
2010-09-15 12:30:00,30.54,30.56,30.52,30.53,65200.0,22.9823,22.9974,22.9673,22.9748,65200.0
2010-09-15 12:40:00,30.53,30.54,30.51,30.53,107100.0,22.9748,22.9823,22.9598,22.9748,107100.0
2010-09-15 12:50:00,30.52,30.54,30.52,30.53,55900.0,22.9673,22.9823,22.9673,22.9748,55900.0
2010-09-15 13:00:00,30.53,30.58,30.53,30.57,123400.0,22.9748,23.0124,22.9748,23.0049,123400.0
2010-09-15 13:10:00,30.57,30.59,30.54,30.59,118400.0,23.0049,23.02,22.9823,23.02,118400.0
2010-09-15 13:20:00,30.6,30.6,30.55,30.55,120700.0,23.0275,23.0275,22.9899,22.9899,120700.0
2010-09-15 13:30:00,30.54,30.56,30.52,30.54,63600.0,22.9823,22.9974,22.9673,22.9823,63600.0
2010-09-15 13:40:00,30.54,30.56,30.53,30.53,59800.0,22.9823,22.9974,22.9748,22.9748,59800.0
2010-09-15 13:50:00,30.53,30.58,30.53,30.58,165300.0,22.9748,23.0124,22.9748,23.0124,165300.0
2010-09-15 14:00:00,30.58,30.59,30.56,30.56,89000.0,23.0124,23.02,22.9974,22.9974,89000.0
2010-09-15 14:10:00,30.57,30.58,30.52,30.52,259500.0,23.0049,23.0124,22.9673,22.9673,259500.0
2010-09-15 14:20:00,30.52,30.55,30.52,30.53,138800.0,22.9673,22.9899,22.9673,22.9748,138800.0
2010-09-15 14:30:00,30.52,30.55,30.5,30.5,287200.0,22.9673,22.9899,22.9522,22.9522,287200.0
2010-09-15 14:40:00,30.5,30.51,30.47,30.48,389200.0,22.9522,22.9598,22.9297,22.9372,389200.0
2010-09-15 14:50:00,30.48,30.53,30.47,30.53,364300.0,22.9372,22.9748,22.9297,22.9748,364300.0
2010-09-15 15:00:00,30.53,30.55,30.52,30.53,332000.0,22.9748,22.9899,22.9673,22.9748,332000.0
2010-09-15 15:10:00,30.53,30.57,30.53,30.56,190900.0,22.9748,23.0049,22.9748,22.9974,190900.0
2010-09-15 15:20:00,30.56,30.68,30.55,30.67,383700.0,22.9974,23.0877,22.9899,23.0802,383700.0
2010-09-15 15:30:00,30.67,30.68,30.63,30.65,621800.0,23.0802,23.0877,23.0501,23.0651,621800.0
2010-09-15 15:40:00,30.65,30.65,30.59,30.62,707200.0,23.0651,23.0651,23.02,23.0425,707200.0
2010-09-15 15:50:00,30.63,30.66,30.61,30.62,1051600.0,23.0501,23.0726,23.035,23.0425,1051600.0
2010-09-16 09:30:00,30.54,30.61,30.46,30.56,436000.0,22.9823,23.035,22.9221,22.9974,436000.0
2010-09-16 09:40:00,30.56,30.57,30.43,30.5,734600.0,22.9974,23.0049,22.8996,22.9522,734600.0
2010-09-16 09:50:00,30.5,30.57,30.49,30.52,1455300.0,22.9522,23.0049,22.9447,22.9673,1455300.0
2010-09-16 10:00:00,30.51,30.6,30.4,30.58,1876600.0,22.9598,23.0275,22.877,23.0124,1876600.0
2010-09-16 10:10:00,30.59,30.62,30.49,30.49,601100.0,23.02,23.0425,22.9447,22.9447,601100.0
2010-09-16 10:20:00,30.49,30.55,30.48,30.49,709000.0,22.9447,22.9899,22.9372,22.9447,709000.0
2010-09-16 10:30:00,30.49,30.49,30.44,30.46,523500.0,22.9447,22.9447,22.9071,22.9221,523500.0
2010-09-16 10:40:00,30.46,30.54,30.45,30.53,706700.0,22.9221,22.9823,22.9146,22.9748,706700.0
2010-09-16 10:50:00,30.54,30.56,30.52,30.53,257700.0,22.9823,22.9974,22.9673,22.9748,257700.0
2010-09-16 11:00:00,30.53,30.56,30.52,30.54,483300.0,22.9748,22.9974,22.9673,22.9823,483300.0
2010-09-16 11:10:00,30.53,30.55,30.51,30.54,127300.0,22.9748,22.9899,22.9598,22.9823,127300.0
2010-09-16 11:20:00,30.53,30.54,30.47,30.49,247900.0,22.9748,22.9823,22.9297,22.9447,247900.0
2010-09-16 11:30:00,30.49,30.51,30.46,30.51,254100.0,22.9447,22.9598,22.9221,22.9598,254100.0
2010-09-16 11:40:00,30.51,30.51,30.48,30.49,229500.0,22.9598,22.9598,22.9372,22.9447,229500.0
2010-09-16 11:50:00,30.49,30.5,30.46,30.48,153100.0,22.9447,22.9522,22.9221,22.9372,153100.0
2010-09-16 12:00:00,30.49,30.5,30.47,30.47,77200.0,22.9447,22.9522,22.9297,22.9297,77200.0
2010-09-16 12:10:00,30.47,30.5,30.45,30.5,418800.0,22.9297,22.9522,22.9146,22.9522,418800.0
2010-09-16 12:20:00,30.5,30.52,30.48,30.51,80600.0,22.9522,22.9673,22.9372,22.9598,80600.0
2010-09-16 12:30:00,30.51,30.53,30.51,30.53,146900.0,22.9598,22.9748,22.9598,22.9748,146900.0
2010-09-16 12:40:00,30.53,30.55,30.52,30.53,196500.0,22.9748,22.9899,22.9673,22.9748,196500.0
2010-09-16 12:50:00,30.52,30.58,30.52,30.56,1151700.0,22.9673,23.0124,22.9673,22.9974,1151700.0
2010-09-16 13:00:00,30.56,30.56,30.51,30.52,75700.0,22.9974,22.9974,22.9598,22.9673,75700.0
2010-09-16 13:10:00,30.52,30.52,30.46,30.47,313600.0,22.9673,22.9673,22.9221,22.9297,313600.0
2010-09-16 13:20:00,30.46,30.51,30.46,30.51,47500.0,22.9221,22.9598,22.9221,22.9598,47500.0
2010-09-16 13:30:00,30.5,30.5,30.47,30.47,132500.0,22.9522,22.9522,22.9297,22.9297,132500.0
2010-09-16 13:40:00,30.47,30.5,30.46,30.47,86900.0,22.9297,22.9522,22.9221,22.9297,86900.0
2010-09-16 13:50:00,30.47,30.48,30.44,30.46,149600.0,22.9297,22.9372,22.9071,22.9221,149600.0
2010-09-16 14:00:00,30.47,30.51,30.46,30.5,237700.0,22.9297,22.9598,22.9221,22.9522,237700.0
2010-09-16 14:10:00,30.5,30.53,30.49,30.49,89400.0,22.9522,22.9748,22.9447,22.9447,89400.0
2010-09-16 14:20:00,30.5,30.55,30.48,30.53,228300.0,22.9522,22.9899,22.9372,22.9748,228300.0
2010-09-16 14:30:00,30.53,30.54,30.5,30.54,281300.0,22.9748,22.9823,22.9522,22.9823,281300.0
2010-09-16 14:40:00,30.53,30.56,30.52,30.52,86500.0,22.9748,22.9974,22.9673,22.9673,86500.0
2010-09-16 14:50:00,30.53,30.53,30.5,30.51,97500.0,22.9748,22.9748,22.9522,22.9598,97500.0
2010-09-16 15:00:00,30.52,30.56,30.51,30.55,171500.0,22.9673,22.9974,22.9598,22.9899,171500.0
2010-09-16 15:10:00,30.55,30.58,30.54,30.58,211300.0,22.9899,23.0124,22.9823,23.0124,211300.0
2010-09-16 15:20:00,30.58,30.59,30.53,30.57,410400.0,23.0124,23.02,22.9748,23.0049,410400.0
2010-09-16 15:30:00,30.57,30.6,30.53,30.54,751900.0,23.0049,23.0275,22.9748,22.9823,751900.0
2010-09-16 15:40:00,30.54,30.56,30.51,30.53,949800.0,22.9823,22.9974,22.9598,22.9748,949800.0
2010-09-16 15:50:00,30.53,30.57,30.53,30.57,1526000.0,22.9748,23.0049,22.9748,23.0049,1526000.0
2010-09-17 09:30:00,30.58,30.66,30.54,30.63,394400.0,23.1287,23.1892,23.0985,23.1665,394400.0
2010-09-17 09:40:00,30.64,30.64,30.48,30.53,1099900.0,23.1741,23.1741,23.0531,23.0909,1099900.0
2010-09-17 09:50:00,30.53,30.53,30.34,30.4,1304600.0,23.0909,23.0909,22.9472,22.9926,1304600.0
2010-09-17 10:00:00,30.4,30.41,30.32,30.38,734200.0,22.9926,23.0001,22.9321,22.9774,734200.0
2010-09-17 10:10:00,30.38,30.42,30.33,30.41,694600.0,22.9774,23.0077,22.9396,23.0001,694600.0
2010-09-17 10:20:00,30.42,30.49,30.41,30.48,596300.0,23.0077,23.0606,23.0001,23.0531,596300.0
2010-09-17 10:30:00,30.47,30.52,30.43,30.52,351000.0,23.0455,23.0833,23.0153,23.0833,351000.0
2010-09-17 10:40:00,30.52,30.58,30.5,30.56,380300.0,23.0833,23.1287,23.0682,23.1136,380300.0
2010-09-17 10:50:00,30.56,30.56,30.52,30.55,192900.0,23.1136,23.1136,23.0833,23.106,192900.0
2010-09-17 11:00:00,30.54,30.65,30.54,30.63,500200.0,23.0985,23.1817,23.0985,23.1665,500200.0
2010-09-17 11:10:00,30.63,30.65,30.62,30.63,202700.0,23.1665,23.1817,23.159,23.1665,202700.0
2010-09-17 11:20:00,30.64,30.64,30.55,30.56,260900.0,23.1741,23.1741,23.106,23.1136,260900.0
2010-09-17 11:30:00,30.55,30.58,30.53,30.56,259400.0,23.106,23.1287,23.0909,23.1136,259400.0
2010-09-17 11:40:00,30.57,30.57,30.55,30.55,176100.0,23.1211,23.1211,23.106,23.106,176100.0
2010-09-17 11:50:00,30.56,30.61,30.55,30.59,433800.0,23.1136,23.1514,23.106,23.1363,433800.0
2010-09-17 12:00:00,30.59,30.63,30.58,30.63,141900.0,23.1363,23.1665,23.1287,23.1665,141900.0
2010-09-17 12:10:00,30.62,30.62,30.59,30.61,182800.0,23.159,23.159,23.1363,23.1514,182800.0
2010-09-17 12:20:00,30.61,30.64,30.6,30.64,86200.0,23.1514,23.1741,23.1438,23.1741,86200.0
2010-09-17 12:30:00,30.65,30.66,30.64,30.64,583400.0,23.1817,23.1892,23.1741,23.1741,583400.0
2010-09-17 12:40:00,30.63,30.64,30.61,30.61,157700.0,23.1665,23.1741,23.1514,23.1514,157700.0
2010-09-17 12:50:00,30.62,30.63,30.59,30.6,201100.0,23.159,23.1665,23.1363,23.1438,201100.0
2010-09-17 13:00:00,30.6,30.64,30.6,30.6,172700.0,23.1438,23.1741,23.1438,23.1438,172700.0
2010-09-17 13:10:00,30.61,30.62,30.57,30.57,204400.0,23.1514,23.159,23.1211,23.1211,204400.0
2010-09-17 13:20:00,30.58,30.62,30.58,30.62,178700.0,23.1287,23.159,23.1287,23.159,178700.0
2010-09-17 13:30:00,30.62,30.67,30.61,30.65,512000.0,23.159,23.1968,23.1514,23.1817,512000.0
2010-09-17 13:40:00,30.66,30.69,30.64,30.69,289600.0,23.1892,23.2119,23.1741,23.2119,289600.0
2010-09-17 13:50:00,30.68,30.7,30.67,30.68,298200.0,23.2043,23.2195,23.1968,23.2043,298200.0
2010-09-17 14:00:00,30.68,30.7,30.67,30.69,114200.0,23.2043,23.2195,23.1968,23.2119,114200.0
2010-09-17 14:10:00,30.69,30.72,30.69,30.71,279600.0,23.2119,23.2346,23.2119,23.227,279600.0
2010-09-17 14:20:00,30.7,30.71,30.68,30.7,285900.0,23.2195,23.227,23.2043,23.2195,285900.0
2010-09-17 14:30:00,30.7,30.73,30.69,30.73,293000.0,23.2195,23.2422,23.2119,23.2422,293000.0
2010-09-17 14:40:00,30.73,30.75,30.72,30.73,275000.0,23.2422,23.2573,23.2346,23.2422,275000.0
2010-09-17 14:50:00,30.72,30.73,30.7,30.7,146200.0,23.2346,23.2422,23.2195,23.2195,146200.0
2010-09-17 15:00:00,30.7,30.7,30.65,30.65,224600.0,23.2195,23.2195,23.1817,23.1817,224600.0
2010-09-17 15:10:00,30.65,30.66,30.6,30.64,628300.0,23.1817,23.1892,23.1438,23.1741,628300.0
2010-09-17 15:20:00,30.64,30.65,30.6,30.6,454400.0,23.1741,23.1817,23.1438,23.1438,454400.0
2010-09-17 15:30:00,30.59,30.68,30.59,30.64,546000.0,23.1363,23.2043,23.1363,23.1741,546000.0
2010-09-17 15:40:00,30.64,30.7,30.64,30.69,775000.0,23.1741,23.2195,23.1741,23.2119,775000.0
2010-09-17 15:50:00,30.69,30.7,30.67,30.68,1808600.0,23.2119,23.2195,23.1968,23.2043,1808600.0
2010-09-20 09:30:00,30.87,30.87,30.73,30.77,280500.0,23.348,23.348,23.2422,23.2724,280500.0
2010-09-20 09:40:00,30.77,30.77,30.67,30.7,832900.0,23.2724,23.2724,23.1968,23.2195,832900.0
2010-09-20 09:50:00,30.69,30.86,30.69,30.84,986100.0,23.2119,23.3405,23.2119,23.3254,986100.0
2010-09-20 10:00:00,30.84,30.98,30.78,30.97,869900.0,23.3254,23.4312,23.28,23.4237,869900.0
2010-09-20 10:10:00,30.97,31.04,30.97,31.03,619700.0,23.4237,23.4766,23.4237,23.4691,619700.0
2010-09-20 10:20:00,31.03,31.07,31.01,31.01,336800.0,23.4691,23.4993,23.4539,23.4539,336800.0
2010-09-20 10:30:00,31.01,31.04,31.0,31.02,878300.0,23.4539,23.4766,23.4464,23.4615,878300.0
2010-09-20 10:40:00,31.02,31.05,31.01,31.03,314200.0,23.4615,23.4842,23.4539,23.4691,314200.0
2010-09-20 10:50:00,31.04,31.09,31.04,31.08,571000.0,23.4766,23.5144,23.4766,23.5069,571000.0
2010-09-20 11:00:00,31.08,31.1,31.06,31.08,275000.0,23.5069,23.522,23.4918,23.5069,275000.0
2010-09-20 11:10:00,31.08,31.09,31.02,31.03,165300.0,23.5069,23.5144,23.4615,23.4691,165300.0
2010-09-20 11:20:00,31.04,31.05,31.03,31.03,72900.0,23.4766,23.4842,23.4691,23.4691,72900.0
2010-09-20 11:30:00,31.04,31.07,31.04,31.04,135600.0,23.4766,23.4993,23.4766,23.4766,135600.0
2010-09-20 11:40:00,31.04,31.05,31.03,31.03,680100.0,23.4766,23.4842,23.4691,23.4691,680100.0
2010-09-20 11:50:00,31.03,31.03,30.98,30.98,91700.0,23.4691,23.4691,23.4312,23.4312,91700.0
2010-09-20 12:00:00,30.98,30.98,30.96,30.96,211500.0,23.4312,23.4312,23.4161,23.4161,211500.0
2010-09-20 12:10:00,30.97,30.99,30.94,30.96,238100.0,23.4237,23.4388,23.401,23.4161,238100.0
2010-09-20 12:20:00,30.96,30.96,30.93,30.93,148500.0,23.4161,23.4161,23.3934,23.3934,148500.0
2010-09-20 12:30:00,30.93,30.97,30.92,30.96,734900.0,23.3934,23.4237,23.3859,23.4161,734900.0
2010-09-20 12:40:00,30.96,31.0,30.95,30.99,589900.0,23.4161,23.4464,23.4086,23.4388,589900.0
2010-09-20 12:50:00,30.99,31.02,30.98,31.0,192700.0,23.4388,23.4615,23.4312,23.4464,192700.0
2010-09-20 13:00:00,31.0,31.01,30.99,31.0,186300.0,23.4464,23.4539,23.4388,23.4464,186300.0
2010-09-20 13:10:00,31.0,31.0,30.94,30.97,79800.0,23.4464,23.4464,23.401,23.4237,79800.0
2010-09-20 13:20:00,30.96,31.01,30.96,31.0,111000.0,23.4161,23.4539,23.4161,23.4464,111000.0
2010-09-20 13:30:00,31.0,31.02,30.97,31.02,243300.0,23.4464,23.4615,23.4237,23.4615,243300.0
2010-09-20 13:40:00,31.02,31.03,30.99,31.01,228600.0,23.4615,23.4691,23.4388,23.4539,228600.0
2010-09-20 13:50:00,31.0,31.04,31.0,31.02,83600.0,23.4464,23.4766,23.4464,23.4615,83600.0
2010-09-20 14:00:00,31.02,31.02,31.0,31.01,74300.0,23.4615,23.4615,23.4464,23.4539,74300.0
2010-09-20 14:10:00,31.01,31.05,31.0,31.05,131800.0,23.4539,23.4842,23.4464,23.4842,131800.0
2010-09-20 14:20:00,31.05,31.09,31.04,31.08,441000.0,23.4842,23.5144,23.4766,23.5069,441000.0
2010-09-20 14:30:00,31.08,31.11,31.07,31.1,365700.0,23.5069,23.5296,23.4993,23.522,365700.0
2010-09-20 14:40:00,31.1,31.13,31.09,31.1,229700.0,23.522,23.5447,23.5144,23.522,229700.0
2010-09-20 14:50:00,31.1,31.15,31.09,31.14,256100.0,23.522,23.5598,23.5144,23.5523,256100.0
2010-09-20 15:00:00,31.14,31.15,31.11,31.13,251500.0,23.5523,23.5598,23.5296,23.5447,251500.0
2010-09-20 15:10:00,31.13,31.17,31.12,31.16,981200.0,23.5447,23.5749,23.5371,23.5674,981200.0
2010-09-20 15:20:00,31.17,31.18,31.14,31.14,333300.0,23.5749,23.5825,23.5523,23.5523,333300.0
2010-09-20 15:30:00,31.13,31.19,31.13,31.18,360200.0,23.5447,23.5901,23.5447,23.5825,360200.0
2010-09-20 15:40:00,31.18,31.21,31.17,31.18,762600.0,23.5825,23.6052,23.5749,23.5825,762600.0
2010-09-20 15:50:00,31.18,31.21,31.15,31.16,1233000.0,23.5825,23.6052,23.5598,23.5674,1233000.0
2010-09-21 09:30:00,31.15,31.24,31.15,31.2,990300.0,23.5598,23.6279,23.5598,23.5976,990300.0
2010-09-21 09:40:00,31.2,31.21,31.15,31.17,444400.0,23.5976,23.6052,23.5598,23.5749,444400.0
2010-09-21 09:50:00,31.16,31.18,31.13,31.17,332200.0,23.5674,23.5825,23.5447,23.5749,332200.0
2010-09-21 10:00:00,31.17,31.23,31.17,31.2,266900.0,23.5749,23.6203,23.5749,23.5976,266900.0
2010-09-21 10:10:00,31.2,31.25,31.18,31.25,261000.0,23.5976,23.6355,23.5825,23.6355,261000.0
2010-09-21 10:20:00,31.26,31.28,31.23,31.24,322600.0,23.643,23.6581,23.6203,23.6279,322600.0
2010-09-21 10:30:00,31.24,31.28,31.24,31.25,173900.0,23.6279,23.6581,23.6279,23.6355,173900.0
2010-09-21 10:40:00,31.25,31.26,31.23,31.25,267100.0,23.6355,23.643,23.6203,23.6355,267100.0
2010-09-21 10:50:00,31.25,31.26,31.22,31.23,161300.0,23.6355,23.643,23.6128,23.6203,161300.0
2010-09-21 11:00:00,31.23,31.26,31.2,31.23,190400.0,23.6203,23.643,23.5976,23.6203,190400.0
2010-09-21 11:10:00,31.24,31.26,31.22,31.22,191100.0,23.6279,23.643,23.6128,23.6128,191100.0
2010-09-21 11:20:00,31.22,31.24,31.17,31.17,399700.0,23.6128,23.6279,23.5749,23.5749,399700.0
2010-09-21 11:30:00,31.17,31.18,31.14,31.16,365200.0,23.5749,23.5825,23.5523,23.5674,365200.0
2010-09-21 11:40:00,31.17,31.19,31.16,31.18,105000.0,23.5749,23.5901,23.5674,23.5825,105000.0
2010-09-21 11:50:00,31.18,31.21,31.18,31.2,82800.0,23.5825,23.6052,23.5825,23.5976,82800.0
2010-09-21 12:00:00,31.2,31.22,31.18,31.19,262300.0,23.5976,23.6128,23.5825,23.5901,262300.0
2010-09-21 12:10:00,31.18,31.2,31.17,31.2,140000.0,23.5825,23.5976,23.5749,23.5976,140000.0
2010-09-21 12:20:00,31.19,31.2,31.15,31.15,61100.0,23.5901,23.5976,23.5598,23.5598,61100.0
2010-09-21 12:30:00,31.15,31.19,31.15,31.18,378300.0,23.5598,23.5901,23.5598,23.5825,378300.0
2010-09-21 12:40:00,31.18,31.19,31.17,31.17,112300.0,23.5825,23.5901,23.5749,23.5749,112300.0
2010-09-21 12:50:00,31.17,31.21,31.17,31.21,128200.0,23.5749,23.6052,23.5749,23.6052,128200.0
2010-09-21 13:00:00,31.21,31.23,31.18,31.19,466600.0,23.6052,23.6203,23.5825,23.5901,466600.0
2010-09-21 13:10:00,31.2,31.2,31.17,31.2,314300.0,23.5976,23.5976,23.5749,23.5976,314300.0
2010-09-21 13:20:00,31.21,31.22,31.19,31.2,122800.0,23.6052,23.6128,23.5901,23.5976,122800.0
2010-09-21 13:30:00,31.2,31.2,31.18,31.19,113900.0,23.5976,23.5976,23.5825,23.5901,113900.0
2010-09-21 13:40:00,31.19,31.21,31.17,31.2,99700.0,23.5901,23.6052,23.5749,23.5976,99700.0
2010-09-21 13:50:00,31.2,31.23,31.19,31.22,265900.0,23.5976,23.6203,23.5901,23.6128,265900.0
2010-09-21 14:00:00,31.22,31.23,31.19,31.2,599700.0,23.6128,23.6203,23.5901,23.5976,599700.0
2010-09-21 14:10:00,31.2,31.38,31.08,31.33,1757000.0,23.5976,23.7338,23.5069,23.696,1757000.0
2010-09-21 14:20:00,31.33,31.35,31.25,31.31,1585700.0,23.696,23.7111,23.6355,23.6808,1585700.0
2010-09-21 14:30:00,31.31,31.45,31.28,31.45,985500.0,23.6808,23.7867,23.6581,23.7867,985500.0
2010-09-21 14:40:00,31.45,31.46,31.36,31.4,581800.0,23.7867,23.7943,23.7187,23.7489,581800.0
2010-09-21 14:50:00,31.4,31.4,31.31,31.36,1261000.0,23.7489,23.7489,23.6808,23.7187,1261000.0
2010-09-21 15:00:00,31.36,31.37,31.28,31.36,841100.0,23.7187,23.7262,23.6581,23.7187,841100.0
2010-09-21 15:10:00,31.35,31.36,31.28,31.35,972300.0,23.7111,23.7187,23.6581,23.7111,972300.0
2010-09-21 15:20:00,31.35,31.35,31.26,31.3,726000.0,23.7111,23.7111,23.643,23.6733,726000.0
2010-09-21 15:30:00,31.3,31.3,31.14,31.2,2486100.0,23.6733,23.6733,23.5523,23.5976,2486100.0
2010-09-21 15:40:00,31.2,31.24,31.16,31.19,1772900.0,23.5976,23.6279,23.5674,23.5901,1772900.0
2010-09-21 15:50:00,31.19,31.25,31.19,31.21,2057300.0,23.5901,23.6355,23.5901,23.6052,2057300.0
2010-09-22 09:30:00,31.18,31.36,31.14,31.3,1436300.0,23.5825,23.7187,23.5523,23.6733,1436300.0
2010-09-22 09:40:00,31.31,31.37,31.3,31.33,522400.0,23.6808,23.7262,23.6733,23.696,522400.0
2010-09-22 09:50:00,31.33,31.35,31.25,31.29,628300.0,23.696,23.7111,23.6355,23.6657,628300.0
2010-09-22 10:00:00,31.28,31.28,31.13,31.24,1150800.0,23.6581,23.6581,23.5447,23.6279,1150800.0
2010-09-22 10:10:00,31.24,31.3,31.23,31.27,393100.0,23.6279,23.6733,23.6203,23.6506,393100.0
2010-09-22 10:20:00,31.26,31.27,31.15,31.15,443800.0,23.643,23.6506,23.5598,23.5598,443800.0
2010-09-22 10:30:00,31.15,31.15,31.08,31.09,979600.0,23.5598,23.5598,23.5069,23.5144,979600.0
2010-09-22 10:40:00,31.09,31.17,31.07,31.14,550800.0,23.5144,23.5749,23.4993,23.5523,550800.0
2010-09-22 10:50:00,31.13,31.21,31.11,31.2,313700.0,23.5447,23.6052,23.5296,23.5976,313700.0
2010-09-22 11:00:00,31.2,31.23,31.1,31.13,311400.0,23.5976,23.6203,23.522,23.5447,311400.0
2010-09-22 11:10:00,31.13,31.15,31.05,31.12,329700.0,23.5447,23.5598,23.4842,23.5371,329700.0
2010-09-22 11:20:00,31.12,31.12,30.97,31.02,619000.0,23.5371,23.5371,23.4237,23.4615,619000.0
2010-09-22 11:30:00,31.01,31.03,30.99,31.01,751800.0,23.4539,23.4691,23.4388,23.4539,751800.0
2010-09-22 11:40:00,31.02,31.03,31.01,31.01,59600.0,23.4615,23.4691,23.4539,23.4539,59600.0
2010-09-22 11:50:00,31.0,31.07,30.99,31.04,357100.0,23.4464,23.4993,23.4388,23.4766,357100.0
2010-09-22 12:00:00,31.05,31.07,31.03,31.07,147400.0,23.4842,23.4993,23.4691,23.4993,147400.0
2010-09-22 12:10:00,31.06,31.1,31.05,31.08,383200.0,23.4918,23.522,23.4842,23.5069,383200.0
2010-09-22 12:20:00,31.08,31.08,31.03,31.05,203400.0,23.5069,23.5069,23.4691,23.4842,203400.0
2010-09-22 12:30:00,31.05,31.06,31.01,31.01,412600.0,23.4842,23.4918,23.4539,23.4539,412600.0
2010-09-22 12:40:00,31.01,31.03,30.99,31.0,147300.0,23.4539,23.4691,23.4388,23.4464,147300.0
2010-09-22 12:50:00,30.99,31.0,30.97,30.99,153300.0,23.4388,23.4464,23.4237,23.4388,153300.0
2010-09-22 13:00:00,30.99,31.03,30.95,30.95,149100.0,23.4388,23.4691,23.4086,23.4086,149100.0
2010-09-22 13:10:00,30.95,30.96,30.93,30.95,156200.0,23.4086,23.4161,23.3934,23.4086,156200.0
2010-09-22 13:20:00,30.95,31.01,30.95,31.0,111700.0,23.4086,23.4539,23.4086,23.4464,111700.0
2010-09-22 13:30:00,31.01,31.07,31.01,31.07,299100.0,23.4539,23.4993,23.4539,23.4993,299100.0
2010-09-22 13:40:00,31.07,31.07,31.05,31.07,141100.0,23.4993,23.4993,23.4842,23.4993,141100.0
2010-09-22 13:50:00,31.07,31.1,31.06,31.06,137100.0,23.4993,23.522,23.4918,23.4918,137100.0
2010-09-22 14:00:00,31.07,31.08,31.02,31.04,698500.0,23.4993,23.5069,23.4615,23.4766,698500.0
2010-09-22 14:10:00,31.05,31.06,31.01,31.02,463700.0,23.4842,23.4918,23.4539,23.4615,463700.0
2010-09-22 14:20:00,31.03,31.06,31.02,31.05,194700.0,23.4691,23.4918,23.4615,23.4842,194700.0
2010-09-22 14:30:00,31.06,31.14,31.05,31.13,781300.0,23.4918,23.5523,23.4842,23.5447,781300.0
2010-09-22 14:40:00,31.12,31.16,31.12,31.12,469500.0,23.5371,23.5674,23.5371,23.5371,469500.0
2010-09-22 14:50:00,31.13,31.16,31.11,31.15,325200.0,23.5447,23.5674,23.5296,23.5598,325200.0
2010-09-22 15:00:00,31.16,31.16,31.09,31.11,218900.0,23.5674,23.5674,23.5144,23.5296,218900.0
2010-09-22 15:10:00,31.1,31.11,31.04,31.04,428800.0,23.522,23.5296,23.4766,23.4766,428800.0
2010-09-22 15:20:00,31.04,31.05,31.01,31.04,1014500.0,23.4766,23.4842,23.4539,23.4766,1014500.0
2010-09-22 15:30:00,31.03,31.1,31.02,31.08,605200.0,23.4691,23.522,23.4615,23.5069,605200.0
2010-09-22 15:40:00,31.08,31.09,31.03,31.04,612700.0,23.5069,23.5144,23.4691,23.4766,612700.0
2010-09-22 15:50:00,31.04,31.08,31.02,31.06,1054100.0,23.4766,23.5069,23.4615,23.4918,1054100.0
2010-09-23 09:30:00,30.77,30.77,30.62,30.73,698600.0,23.2724,23.2724,23.159,23.2422,698600.0
2010-09-23 09:40:00,30.72,30.78,30.72,30.76,765000.0,23.2346,23.28,23.2346,23.2649,765000.0
2010-09-23 09:50:00,30.76,30.76,30.66,30.67,484500.0,23.2649,23.2649,23.1892,23.1968,484500.0
2010-09-23 10:00:00,30.67,30.87,30.67,30.85,783100.0,23.1968,23.348,23.1968,23.3329,783100.0
2010-09-23 10:10:00,30.86,30.88,30.75,30.79,966400.0,23.3405,23.3556,23.2573,23.2875,966400.0
2010-09-23 10:20:00,30.78,30.88,30.78,30.87,287000.0,23.28,23.3556,23.28,23.348,287000.0
2010-09-23 10:30:00,30.88,30.96,30.87,30.91,674600.0,23.3556,23.4161,23.348,23.3783,674600.0
2010-09-23 10:40:00,30.92,30.96,30.91,30.92,218800.0,23.3859,23.4161,23.3783,23.3859,218800.0
2010-09-23 10:50:00,30.91,30.92,30.86,30.87,279500.0,23.3783,23.3859,23.3405,23.348,279500.0
2010-09-23 11:00:00,30.87,30.89,30.85,30.87,116300.0,23.348,23.3632,23.3329,23.348,116300.0
2010-09-23 11:10:00,30.88,30.91,30.86,30.91,155800.0,23.3556,23.3783,23.3405,23.3783,155800.0
2010-09-23 11:20:00,30.91,30.93,30.87,30.93,225800.0,23.3783,23.3934,23.348,23.3934,225800.0
2010-09-23 11:30:00,30.93,31.01,30.93,30.98,540100.0,23.3934,23.4539,23.3934,23.4312,540100.0
2010-09-23 11:40:00,30.98,30.99,30.95,30.97,150500.0,23.4312,23.4388,23.4086,23.4237,150500.0
2010-09-23 11:50:00,30.96,30.98,30.93,30.93,283100.0,23.4161,23.4312,23.3934,23.3934,283100.0
2010-09-23 12:00:00,30.93,30.94,30.91,30.92,174800.0,23.3934,23.401,23.3783,23.3859,174800.0
2010-09-23 12:10:00,30.92,30.94,30.91,30.92,608000.0,23.3859,23.401,23.3783,23.3859,608000.0
2010-09-23 12:20:00,30.92,30.93,30.9,30.91,51000.0,23.3859,23.3934,23.3707,23.3783,51000.0
2010-09-23 12:30:00,30.91,30.92,30.87,30.87,251000.0,23.3783,23.3859,23.348,23.348,251000.0
2010-09-23 12:40:00,30.88,30.9,30.87,30.88,237900.0,23.3556,23.3707,23.348,23.3556,237900.0
2010-09-23 12:50:00,30.88,30.92,30.88,30.92,251800.0,23.3556,23.3859,23.3556,23.3859,251800.0
2010-09-23 13:00:00,30.91,30.93,30.91,30.91,112400.0,23.3783,23.3934,23.3783,23.3783,112400.0
2010-09-23 13:10:00,30.91,30.92,30.85,30.86,148600.0,23.3783,23.3859,23.3329,23.3405,148600.0
2010-09-23 13:20:00,30.86,30.9,30.85,30.86,72700.0,23.3405,23.3707,23.3329,23.3405,72700.0
2010-09-23 13:30:00,30.87,30.91,30.86,30.89,134700.0,23.348,23.3783,23.3405,23.3632,134700.0
2010-09-23 13:40:00,30.89,30.89,30.83,30.84,341600.0,23.3632,23.3632,23.3178,23.3254,341600.0
2010-09-23 13:50:00,30.84,30.88,30.83,30.84,167400.0,23.3254,23.3556,23.3178,23.3254,167400.0
2010-09-23 14:00:00,30.85,30.89,30.85,30.88,238900.0,23.3329,23.3632,23.3329,23.3556,238900.0
2010-09-23 14:10:00,30.88,30.88,30.85,30.85,68200.0,23.3556,23.3556,23.3329,23.3329,68200.0
2010-09-23 14:20:00,30.85,30.89,30.84,30.85,60800.0,23.3329,23.3632,23.3254,23.3329,60800.0
2010-09-23 14:30:00,30.84,30.87,30.82,30.82,94600.0,23.3254,23.348,23.3102,23.3102,94600.0
2010-09-23 14:40:00,30.82,30.82,30.77,30.8,272800.0,23.3102,23.3102,23.2724,23.2951,272800.0
2010-09-23 14:50:00,30.79,30.8,30.71,30.72,1417800.0,23.2875,23.2951,23.227,23.2346,1417800.0
2010-09-23 15:00:00,30.73,30.75,30.67,30.69,711300.0,23.2422,23.2573,23.1968,23.2119,711300.0
2010-09-23 15:10:00,30.68,30.71,30.65,30.7,478400.0,23.2043,23.227,23.1817,23.2195,478400.0
2010-09-23 15:20:00,30.71,30.73,30.59,30.6,1038500.0,23.227,23.2422,23.1363,23.1438,1038500.0
2010-09-23 15:30:00,30.59,30.63,30.56,30.58,908500.0,23.1363,23.1665,23.1136,23.1287,908500.0
2010-09-23 15:40:00,30.57,30.59,30.51,30.56,1361800.0,23.1211,23.1363,23.0758,23.1136,1361800.0
2010-09-23 15:50:00,30.56,30.61,30.55,30.6,1027900.0,23.1136,23.1514,23.106,23.1438,1027900.0
2010-09-24 09:30:00,31.19,31.19,30.98,31.17,1957600.0,23.5901,23.5901,23.4312,23.5749,1957600.0
2010-09-24 09:40:00,31.17,31.29,31.17,31.2,2034100.0,23.5749,23.6657,23.5749,23.5976,2034100.0
2010-09-24 09:50:00,31.19,31.29,31.17,31.26,467300.0,23.5901,23.6657,23.5749,23.643,467300.0
2010-09-24 10:00:00,31.25,31.35,31.2,31.32,715000.0,23.6355,23.7111,23.5976,23.6884,715000.0
2010-09-24 10:10:00,31.32,31.35,31.26,31.28,364600.0,23.6884,23.7111,23.643,23.6581,364600.0
2010-09-24 10:20:00,31.28,31.37,31.27,31.35,270400.0,23.6581,23.7262,23.6506,23.7111,270400.0
2010-09-24 10:30:00,31.36,31.37,31.32,31.34,388100.0,23.7187,23.7262,23.6884,23.7035,388100.0
2010-09-24 10:40:00,31.34,31.41,31.34,31.37,337200.0,23.7035,23.7565,23.7035,23.7262,337200.0
2010-09-24 10:50:00,31.37,31.38,31.31,31.32,671800.0,23.7262,23.7338,23.6808,23.6884,671800.0
2010-09-24 11:00:00,31.32,31.36,31.3,31.35,272200.0,23.6884,23.7187,23.6733,23.7111,272200.0
2010-09-24 11:10:00,31.35,31.37,31.31,31.37,324700.0,23.7111,23.7262,23.6808,23.7262,324700.0
2010-09-24 11:20:00,31.37,31.39,31.32,31.34,128300.0,23.7262,23.7413,23.6884,23.7035,128300.0
2010-09-24 11:30:00,31.33,31.35,31.32,31.34,77200.0,23.696,23.7111,23.6884,23.7035,77200.0
2010-09-24 11:40:00,31.34,31.34,31.3,31.33,476300.0,23.7035,23.7035,23.6733,23.696,476300.0
2010-09-24 11:50:00,31.33,31.36,31.32,31.35,215600.0,23.696,23.7187,23.6884,23.7111,215600.0
2010-09-24 12:00:00,31.35,31.35,31.33,31.33,53600.0,23.7111,23.7111,23.696,23.696,53600.0
2010-09-24 12:10:00,31.33,31.35,31.32,31.35,147500.0,23.696,23.7111,23.6884,23.7111,147500.0
2010-09-24 12:20:00,31.34,31.36,31.32,31.36,86800.0,23.7035,23.7187,23.6884,23.7187,86800.0
2010-09-24 12:30:00,31.36,31.37,31.33,31.36,61500.0,23.7187,23.7262,23.696,23.7187,61500.0
2010-09-24 12:40:00,31.35,31.42,31.34,31.42,1172100.0,23.7111,23.764,23.7035,23.764,1172100.0
2010-09-24 12:50:00,31.42,31.43,31.4,31.42,70900.0,23.764,23.7716,23.7489,23.764,70900.0
2010-09-24 13:00:00,31.41,31.43,31.39,31.4,116200.0,23.7565,23.7716,23.7413,23.7489,116200.0
2010-09-24 13:10:00,31.4,31.42,31.39,31.39,111300.0,23.7489,23.764,23.7413,23.7413,111300.0
2010-09-24 13:20:00,31.4,31.41,31.39,31.41,161300.0,23.7489,23.7565,23.7413,23.7565,161300.0
2010-09-24 13:30:00,31.4,31.45,31.39,31.45,457000.0,23.7489,23.7867,23.7413,23.7867,457000.0
2010-09-24 13:40:00,31.44,31.45,31.39,31.41,131900.0,23.7792,23.7867,23.7413,23.7565,131900.0
2010-09-24 13:50:00,31.4,31.42,31.4,31.4,50000.0,23.7489,23.764,23.7489,23.7489,50000.0
2010-09-24 14:00:00,31.4,31.42,31.4,31.4,48500.0,23.7489,23.764,23.7489,23.7489,48500.0
2010-09-24 14:10:00,31.39,31.4,31.35,31.38,81400.0,23.7413,23.7489,23.7111,23.7338,81400.0
2010-09-24 14:20:00,31.38,31.41,31.36,31.39,131400.0,23.7338,23.7565,23.7187,23.7413,131400.0
2010-09-24 14:30:00,31.39,31.45,31.38,31.44,276000.0,23.7413,23.7867,23.7338,23.7792,276000.0
2010-09-24 14:40:00,31.43,31.45,31.4,31.41,372800.0,23.7716,23.7867,23.7489,23.7565,372800.0
2010-09-24 14:50:00,31.41,31.45,31.41,31.44,111700.0,23.7565,23.7867,23.7565,23.7792,111700.0
2010-09-24 15:00:00,31.45,31.45,31.41,31.43,141200.0,23.7867,23.7867,23.7565,23.7716,141200.0
2010-09-24 15:10:00,31.44,31.46,31.43,31.45,405400.0,23.7792,23.7943,23.7716,23.7867,405400.0
2010-09-24 15:20:00,31.46,31.46,31.4,31.42,251800.0,23.7943,23.7943,23.7489,23.764,251800.0
2010-09-24 15:30:00,31.41,31.47,31.4,31.45,239900.0,23.7565,23.8018,23.7489,23.7867,239900.0
2010-09-24 15:40:00,31.45,31.48,31.43,31.44,447100.0,23.7867,23.8094,23.7716,23.7792,447100.0
2010-09-24 15:50:00,31.45,31.46,31.42,31.45,1779200.0,23.7867,23.7943,23.764,23.7867,1779200.0
2010-09-27 09:30:00,31.46,31.48,31.35,31.35,294900.0,23.7943,23.8094,23.7111,23.7111,294900.0
2010-09-27 09:40:00,31.34,31.37,31.28,31.29,405900.0,23.7035,23.7262,23.6581,23.6657,405900.0
2010-09-27 09:50:00,31.29,31.35,31.27,31.3,404200.0,23.6657,23.7111,23.6506,23.6733,404200.0
2010-09-27 10:00:00,31.31,31.35,31.28,31.34,343900.0,23.6808,23.7111,23.6581,23.7035,343900.0
2010-09-27 10:10:00,31.33,31.34,31.24,31.26,255300.0,23.696,23.7035,23.6279,23.643,255300.0
2010-09-27 10:20:00,31.27,31.37,31.25,31.36,233700.0,23.6506,23.7262,23.6355,23.7187,233700.0
2010-09-27 10:30:00,31.36,31.38,31.31,31.35,308300.0,23.7187,23.7338,23.6808,23.7111,308300.0
2010-09-27 10:40:00,31.35,31.41,31.33,31.38,105300.0,23.7111,23.7565,23.696,23.7338,105300.0
2010-09-27 10:50:00,31.38,31.4,31.36,31.38,260800.0,23.7338,23.7489,23.7187,23.7338,260800.0
2010-09-27 11:00:00,31.38,31.39,31.31,31.32,196700.0,23.7338,23.7413,23.6808,23.6884,196700.0
2010-09-27 11:10:00,31.32,31.34,31.27,31.31,246200.0,23.6884,23.7035,23.6506,23.6808,246200.0
2010-09-27 11:20:00,31.31,31.34,31.29,31.32,209400.0,23.6808,23.7035,23.6657,23.6884,209400.0
2010-09-27 11:30:00,31.33,31.35,31.26,31.27,727400.0,23.696,23.7111,23.643,23.6506,727400.0
2010-09-27 11:40:00,31.27,31.3,31.26,31.29,192500.0,23.6506,23.6733,23.643,23.6657,192500.0
2010-09-27 11:50:00,31.29,31.29,31.26,31.26,82300.0,23.6657,23.6657,23.643,23.643,82300.0
2010-09-27 12:00:00,31.27,31.31,31.26,31.28,110200.0,23.6506,23.6808,23.643,23.6581,110200.0
2010-09-27 12:10:00,31.28,31.3,31.26,31.29,124100.0,23.6581,23.6733,23.643,23.6657,124100.0
2010-09-27 12:20:00,31.29,31.31,31.25,31.3,441300.0,23.6657,23.6808,23.6355,23.6733,441300.0
2010-09-27 12:30:00,31.3,31.3,31.26,31.28,106400.0,23.6733,23.6733,23.643,23.6581,106400.0
2010-09-27 12:40:00,31.28,31.29,31.26,31.29,119200.0,23.6581,23.6657,23.643,23.6657,119200.0
2010-09-27 12:50:00,31.29,31.29,31.27,31.28,108100.0,23.6657,23.6657,23.6506,23.6581,108100.0
2010-09-27 13:00:00,31.27,31.32,31.24,31.3,296600.0,23.6506,23.6884,23.6279,23.6733,296600.0
2010-09-27 13:10:00,31.3,31.31,31.28,31.29,123700.0,23.6733,23.6808,23.6581,23.6657,123700.0
2010-09-27 13:20:00,31.28,31.29,31.26,31.29,121300.0,23.6581,23.6657,23.643,23.6657,121300.0
2010-09-27 13:30:00,31.28,31.31,31.28,31.31,177700.0,23.6581,23.6808,23.6581,23.6808,177700.0
2010-09-27 13:40:00,31.31,31.39,31.31,31.36,427100.0,23.6808,23.7413,23.6808,23.7187,427100.0
2010-09-27 13:50:00,31.37,31.4,31.36,31.37,130000.0,23.7262,23.7489,23.7187,23.7262,130000.0
2010-09-27 14:00:00,31.36,31.39,31.35,31.37,105100.0,23.7187,23.7413,23.7111,23.7262,105100.0
2010-09-27 14:10:00,31.36,31.37,31.34,31.36,132100.0,23.7187,23.7262,23.7035,23.7187,132100.0
2010-09-27 14:20:00,31.37,31.39,31.37,31.39,90300.0,23.7262,23.7413,23.7262,23.7413,90300.0
2010-09-27 14:30:00,31.39,31.4,31.37,31.39,153500.0,23.7413,23.7489,23.7262,23.7413,153500.0
2010-09-27 14:40:00,31.39,31.42,31.38,31.39,138500.0,23.7413,23.764,23.7338,23.7413,138500.0
2010-09-27 14:50:00,31.39,31.4,31.34,31.35,183800.0,23.7413,23.7489,23.7035,23.7111,183800.0
2010-09-27 15:00:00,31.34,31.35,31.31,31.34,150800.0,23.7035,23.7111,23.6808,23.7035,150800.0
2010-09-27 15:10:00,31.35,31.35,31.33,31.34,110800.0,23.7111,23.7111,23.696,23.7035,110800.0
2010-09-27 15:20:00,31.35,31.36,31.33,31.34,96200.0,23.7111,23.7187,23.696,23.7035,96200.0
2010-09-27 15:30:00,31.34,31.34,31.28,31.29,660600.0,23.7035,23.7035,23.6581,23.6657,660600.0
2010-09-27 15:40:00,31.28,31.29,31.25,31.26,395600.0,23.6581,23.6657,23.6355,23.643,395600.0
2010-09-27 15:50:00,31.26,31.26,31.19,31.23,1028900.0,23.643,23.643,23.5901,23.6203,1028900.0
2010-09-28 09:30:00,31.28,31.32,31.08,31.08,856100.0,23.6581,23.6884,23.5069,23.5069,856100.0
2010-09-28 09:40:00,31.07,31.07,30.96,31.03,978000.0,23.4993,23.4993,23.4161,23.4691,978000.0
2010-09-28 09:50:00,31.02,31.11,31.01,31.03,271700.0,23.4615,23.5296,23.4539,23.4691,271700.0
2010-09-28 10:00:00,31.03,31.04,30.84,30.91,1483600.0,23.4691,23.4766,23.3254,23.3783,1483600.0
2010-09-28 10:10:00,30.91,30.96,30.88,30.95,414400.0,23.3783,23.4161,23.3556,23.4086,414400.0
2010-09-28 10:20:00,30.95,31.06,30.93,31.04,542200.0,23.4086,23.4918,23.3934,23.4766,542200.0
2010-09-28 10:30:00,31.04,31.12,31.04,31.08,253800.0,23.4766,23.5371,23.4766,23.5069,253800.0
2010-09-28 10:40:00,31.07,31.12,31.07,31.09,127300.0,23.4993,23.5371,23.4993,23.5144,127300.0
2010-09-28 10:50:00,31.08,31.15,31.08,31.13,205200.0,23.5069,23.5598,23.5069,23.5447,205200.0
2010-09-28 11:00:00,31.13,31.17,31.1,31.1,289300.0,23.5447,23.5749,23.522,23.522,289300.0
2010-09-28 11:10:00,31.09,31.19,31.09,31.18,162700.0,23.5144,23.5901,23.5144,23.5825,162700.0
2010-09-28 11:20:00,31.19,31.25,31.17,31.22,431200.0,23.5901,23.6355,23.5749,23.6128,431200.0
2010-09-28 11:30:00,31.22,31.3,31.22,31.26,393800.0,23.6128,23.6733,23.6128,23.643,393800.0
2010-09-28 11:40:00,31.25,31.28,31.23,31.26,109700.0,23.6355,23.6581,23.6203,23.643,109700.0
2010-09-28 11:50:00,31.25,31.25,31.15,31.16,1271700.0,23.6355,23.6355,23.5598,23.5674,1271700.0
2010-09-28 12:00:00,31.16,31.17,31.07,31.1,818700.0,23.5674,23.5749,23.4993,23.522,818700.0
2010-09-28 12:10:00,31.1,31.17,31.09,31.16,334100.0,23.522,23.5749,23.5144,23.5674,334100.0
2010-09-28 12:20:00,31.16,31.24,31.16,31.2,833700.0,23.5674,23.6279,23.5674,23.5976,833700.0
2010-09-28 12:30:00,31.2,31.22,31.17,31.19,166100.0,23.5976,23.6128,23.5749,23.5901,166100.0
2010-09-28 12:40:00,31.19,31.24,31.19,31.21,33300.0,23.5901,23.6279,23.5901,23.6052,33300.0
2010-09-28 12:50:00,31.21,31.22,31.2,31.21,26900.0,23.6052,23.6128,23.5976,23.6052,26900.0
2010-09-28 13:00:00,31.22,31.23,31.11,31.14,99000.0,23.6128,23.6203,23.5296,23.5523,99000.0
2010-09-28 13:10:00,31.14,31.17,31.12,31.16,64300.0,23.5523,23.5749,23.5371,23.5674,64300.0
2010-09-28 13:20:00,31.16,31.18,31.15,31.18,138400.0,23.5674,23.5825,23.5598,23.5825,138400.0
2010-09-28 13:30:00,31.19,31.26,31.19,31.24,112100.0,23.5901,23.643,23.5901,23.6279,112100.0
2010-09-28 13:40:00,31.23,31.27,31.22,31.26,641100.0,23.6203,23.6506,23.6128,23.643,641100.0
2010-09-28 13:50:00,31.26,31.35,31.26,31.35,475500.0,23.643,23.7111,23.643,23.7111,475500.0
2010-09-28 14:00:00,31.35,31.35,31.31,31.32,160000.0,23.7111,23.7111,23.6808,23.6884,160000.0
2010-09-28 14:10:00,31.33,31.36,31.31,31.33,114700.0,23.696,23.7187,23.6808,23.696,114700.0
2010-09-28 14:20:00,31.33,31.35,31.27,31.27,156300.0,23.696,23.7111,23.6506,23.6506,156300.0
2010-09-28 14:30:00,31.27,31.29,31.23,31.27,230600.0,23.6506,23.6657,23.6203,23.6506,230600.0
2010-09-28 14:40:00,31.26,31.28,31.18,31.21,421200.0,23.643,23.6581,23.5825,23.6052,421200.0
2010-09-28 14:50:00,31.21,31.24,31.2,31.24,278400.0,23.6052,23.6279,23.5976,23.6279,278400.0
2010-09-28 15:00:00,31.24,31.28,31.21,31.28,303400.0,23.6279,23.6581,23.6052,23.6581,303400.0
2010-09-28 15:10:00,31.28,31.35,31.25,31.33,1724800.0,23.6581,23.7111,23.6355,23.696,1724800.0
2010-09-28 15:20:00,31.33,31.34,31.29,31.3,165100.0,23.696,23.7035,23.6657,23.6733,165100.0
2010-09-28 15:30:00,31.3,31.41,31.3,31.41,605100.0,23.6733,23.7565,23.6733,23.7565,605100.0
2010-09-28 15:40:00,31.41,31.45,31.36,31.44,971400.0,23.7565,23.7867,23.7187,23.7792,971400.0
2010-09-28 15:50:00,31.44,31.48,31.41,31.41,1197900.0,23.7792,23.8094,23.7565,23.7565,1197900.0
2010-09-29 09:30:00,31.3,31.34,31.23,31.33,305900.0,23.6733,23.7035,23.6203,23.696,305900.0
2010-09-29 09:40:00,31.33,31.38,31.3,31.31,283900.0,23.696,23.7338,23.6733,23.6808,283900.0
2010-09-29 09:50:00,31.31,31.31,31.21,31.26,508900.0,23.6808,23.6808,23.6052,23.643,508900.0
2010-09-29 10:00:00,31.26,31.38,31.25,31.35,921800.0,23.643,23.7338,23.6355,23.7111,921800.0
2010-09-29 10:10:00,31.35,31.37,31.28,31.3,590200.0,23.7111,23.7262,23.6581,23.6733,590200.0
2010-09-29 10:20:00,31.29,31.29,31.21,31.27,427600.0,23.6657,23.6657,23.6052,23.6506,427600.0
2010-09-29 10:30:00,31.27,31.35,31.26,31.3,220900.0,23.6506,23.7111,23.643,23.6733,220900.0
2010-09-29 10:40:00,31.3,31.33,31.24,31.3,306700.0,23.6733,23.696,23.6279,23.6733,306700.0
2010-09-29 10:50:00,31.29,31.31,31.25,31.29,229700.0,23.6657,23.6808,23.6355,23.6657,229700.0
2010-09-29 11:00:00,31.3,31.35,31.29,31.34,312000.0,23.6733,23.7111,23.6657,23.7035,312000.0
2010-09-29 11:10:00,31.34,31.36,31.31,31.33,137000.0,23.7035,23.7187,23.6808,23.696,137000.0
2010-09-29 11:20:00,31.33,31.39,31.32,31.38,241800.0,23.696,23.7413,23.6884,23.7338,241800.0
2010-09-29 11:30:00,31.38,31.43,31.37,31.43,116100.0,23.7338,23.7716,23.7262,23.7716,116100.0
2010-09-29 11:40:00,31.42,31.44,31.41,31.41,129600.0,23.764,23.7792,23.7565,23.7565,129600.0
2010-09-29 11:50:00,31.42,31.45,31.41,31.42,295700.0,23.764,23.7867,23.7565,23.764,295700.0
2010-09-29 12:00:00,31.42,31.44,31.4,31.42,930500.0,23.764,23.7792,23.7489,23.764,930500.0
2010-09-29 12:10:00,31.42,31.44,31.41,31.44,230900.0,23.764,23.7792,23.7565,23.7792,230900.0
2010-09-29 12:20:00,31.44,31.47,31.43,31.44,162600.0,23.7792,23.8018,23.7716,23.7792,162600.0
2010-09-29 12:30:00,31.44,31.44,31.4,31.43,137600.0,23.7792,23.7792,23.7489,23.7716,137600.0
2010-09-29 12:40:00,31.43,31.44,31.41,31.42,90300.0,23.7716,23.7792,23.7565,23.764,90300.0
2010-09-29 12:50:00,31.43,31.45,31.41,31.41,63900.0,23.7716,23.7867,23.7565,23.7565,63900.0
2010-09-29 13:00:00,31.41,31.42,31.37,31.38,128400.0,23.7565,23.764,23.7262,23.7338,128400.0
2010-09-29 13:10:00,31.38,31.41,31.38,31.39,67900.0,23.7338,23.7565,23.7338,23.7413,67900.0
2010-09-29 13:20:00,31.4,31.4,31.36,31.36,77600.0,23.7489,23.7489,23.7187,23.7187,77600.0
2010-09-29 13:30:00,31.36,31.39,31.33,31.35,170400.0,23.7187,23.7413,23.696,23.7111,170400.0
2010-09-29 13:40:00,31.35,31.38,31.33,31.37,346300.0,23.7111,23.7338,23.696,23.7262,346300.0
2010-09-29 13:50:00,31.38,31.43,31.36,31.4,323500.0,23.7338,23.7716,23.7187,23.7489,323500.0
2010-09-29 14:00:00,31.41,31.46,31.41,31.43,140400.0,23.7565,23.7943,23.7565,23.7716,140400.0
2010-09-29 14:10:00,31.44,31.48,31.42,31.46,261600.0,23.7792,23.8094,23.764,23.7943,261600.0
2010-09-29 14:20:00,31.47,31.47,31.43,31.43,260900.0,23.8018,23.8018,23.7716,23.7716,260900.0
2010-09-29 14:30:00,31.43,31.47,31.43,31.47,29100.0,23.7716,23.8018,23.7716,23.8018,29100.0
2010-09-29 14:40:00,31.47,31.51,31.46,31.48,235700.0,23.8018,23.8321,23.7943,23.8094,235700.0
2010-09-29 14:50:00,31.47,31.5,31.46,31.5,83000.0,23.8018,23.8245,23.7943,23.8245,83000.0
2010-09-29 15:00:00,31.5,31.5,31.38,31.41,161800.0,23.8245,23.8245,23.7338,23.7565,161800.0
2010-09-29 15:10:00,31.4,31.41,31.31,31.35,671200.0,23.7489,23.7565,23.6808,23.7111,671200.0
2010-09-29 15:20:00,31.35,31.38,31.34,31.36,237200.0,23.7111,23.7338,23.7035,23.7187,237200.0
2010-09-29 15:30:00,31.36,31.37,31.31,31.35,257900.0,23.7187,23.7262,23.6808,23.7111,257900.0
2010-09-29 15:40:00,31.34,31.39,31.3,31.39,463200.0,23.7035,23.7413,23.6733,23.7413,463200.0
2010-09-29 15:50:00,31.4,31.41,31.38,31.41,1273700.0,23.7489,23.7565,23.7338,23.7565,1273700.0
2010-09-30 09:30:00,31.6,31.72,31.6,31.67,355500.0,23.9002,23.9909,23.9002,23.9531,355500.0
2010-09-30 09:40:00,31.68,31.91,31.63,31.86,3187700.0,23.9607,24.1346,23.9229,24.0968,3187700.0
2010-09-30 09:50:00,31.86,31.86,31.72,31.76,1081800.0,24.0968,24.0968,23.9909,24.0212,1081800.0
2010-09-30 10:00:00,31.76,31.76,31.65,31.72,475300.0,24.0212,24.0212,23.938,23.9909,475300.0
2010-09-30 10:10:00,31.71,31.71,31.59,31.64,919800.0,23.9834,23.9834,23.8926,23.9304,919800.0
2010-09-30 10:20:00,31.64,31.66,31.57,31.63,843300.0,23.9304,23.9456,23.8775,23.9229,843300.0
2010-09-30 10:30:00,31.64,31.72,31.63,31.65,767500.0,23.9304,23.9909,23.9229,23.938,767500.0
2010-09-30 10:40:00,31.65,31.68,31.55,31.57,742200.0,23.938,23.9607,23.8624,23.8775,742200.0
2010-09-30 10:50:00,31.57,31.61,31.47,31.47,675100.0,23.8775,23.9077,23.8018,23.8018,675100.0
2010-09-30 11:00:00,31.46,31.5,31.41,31.41,883900.0,23.7943,23.8245,23.7565,23.7565,883900.0
2010-09-30 11:10:00,31.41,31.42,31.33,31.37,2246100.0,23.7565,23.764,23.696,23.7262,2246100.0
2010-09-30 11:20:00,31.37,31.38,31.2,31.22,1110400.0,23.7262,23.7338,23.5976,23.6128,1110400.0
2010-09-30 11:30:00,31.22,31.26,31.18,31.23,765900.0,23.6128,23.643,23.5825,23.6203,765900.0
2010-09-30 11:40:00,31.24,31.31,31.23,31.31,624900.0,23.6279,23.6808,23.6203,23.6808,624900.0
2010-09-30 11:50:00,31.31,31.31,31.24,31.27,604900.0,23.6808,23.6808,23.6279,23.6506,604900.0
2010-09-30 12:00:00,31.26,31.27,31.15,31.18,501700.0,23.643,23.6506,23.5598,23.5825,501700.0
2010-09-30 12:10:00,31.18,31.22,31.17,31.22,244700.0,23.5825,23.6128,23.5749,23.6128,244700.0
2010-09-30 12:20:00,31.22,31.24,31.19,31.22,165000.0,23.6128,23.6279,23.5901,23.6128,165000.0
2010-09-30 12:30:00,31.21,31.29,31.2,31.28,379200.0,23.6052,23.6657,23.5976,23.6581,379200.0
2010-09-30 12:40:00,31.28,31.34,31.27,31.32,333600.0,23.6581,23.7035,23.6506,23.6884,333600.0
2010-09-30 12:50:00,31.31,31.36,31.31,31.35,609300.0,23.6808,23.7187,23.6808,23.7111,609300.0
2010-09-30 13:00:00,31.35,31.36,31.31,31.36,80600.0,23.7111,23.7187,23.6808,23.7187,80600.0
2010-09-30 13:10:00,31.36,31.38,31.34,31.36,121800.0,23.7187,23.7338,23.7035,23.7187,121800.0
2010-09-30 13:20:00,31.36,31.37,31.33,31.36,234400.0,23.7187,23.7262,23.696,23.7187,234400.0
2010-09-30 13:30:00,31.36,31.38,31.34,31.34,267800.0,23.7187,23.7338,23.7035,23.7035,267800.0
2010-09-30 13:40:00,31.34,31.35,31.31,31.32,54000.0,23.7035,23.7111,23.6808,23.6884,54000.0
2010-09-30 13:50:00,31.31,31.34,31.3,31.33,165000.0,23.6808,23.7035,23.6733,23.696,165000.0
2010-09-30 14:00:00,31.34,31.36,31.32,31.33,68500.0,23.7035,23.7187,23.6884,23.696,68500.0
2010-09-30 14:10:00,31.33,31.33,31.25,31.27,140400.0,23.696,23.696,23.6355,23.6506,140400.0
2010-09-30 14:20:00,31.27,31.32,31.26,31.32,114800.0,23.6506,23.6884,23.643,23.6884,114800.0
2010-09-30 14:30:00,31.32,31.38,31.31,31.35,190000.0,23.6884,23.7338,23.6808,23.7111,190000.0
2010-09-30 14:40:00,31.35,31.43,31.35,31.4,167800.0,23.7111,23.7716,23.7111,23.7489,167800.0
2010-09-30 14:50:00,31.4,31.43,31.39,31.39,129800.0,23.7489,23.7716,23.7413,23.7413,129800.0
2010-09-30 15:00:00,31.38,31.4,31.36,31.4,142800.0,23.7338,23.7489,23.7187,23.7489,142800.0
2010-09-30 15:10:00,31.39,31.4,31.3,31.32,309900.0,23.7413,23.7489,23.6733,23.6884,309900.0
2010-09-30 15:20:00,31.32,31.4,31.31,31.38,417100.0,23.6884,23.7489,23.6808,23.7338,417100.0
2010-09-30 15:30:00,31.39,31.41,31.32,31.32,285800.0,23.7413,23.7565,23.6884,23.6884,285800.0
2010-09-30 15:40:00,31.32,31.36,31.27,31.31,444200.0,23.6884,23.7187,23.6506,23.6808,444200.0
2010-09-30 15:50:00,31.32,31.35,31.27,31.28,940200.0,23.6884,23.7111,23.6506,23.6581,940200.0
2010-10-01 09:30:00,31.54,31.57,31.47,31.51,802700.0,23.8548,23.8775,23.8018,23.8321,802700.0
2010-10-01 09:40:00,31.5,31.53,31.45,31.49,608800.0,23.8245,23.8472,23.7867,23.817,608800.0
2010-10-01 09:50:00,31.49,31.56,31.47,31.55,1141500.0,23.817,23.8699,23.8018,23.8624,1141500.0
2010-10-01 10:00:00,31.55,31.61,31.38,31.39,999400.0,23.8624,23.9077,23.7338,23.7413,999400.0
2010-10-01 10:10:00,31.4,31.52,31.4,31.5,448600.0,23.7489,23.8397,23.7489,23.8245,448600.0
2010-10-01 10:20:00,31.49,31.49,31.27,31.31,621500.0,23.817,23.817,23.6506,23.6808,621500.0
2010-10-01 10:30:00,31.29,31.3,31.2,31.24,708800.0,23.6657,23.6733,23.5976,23.6279,708800.0
2010-10-01 10:40:00,31.24,31.34,31.21,31.33,591000.0,23.6279,23.7035,23.6052,23.696,591000.0
2010-10-01 10:50:00,31.33,31.36,31.3,31.33,257800.0,23.696,23.7187,23.6733,23.696,257800.0
2010-10-01 11:00:00,31.33,31.36,31.27,31.33,222200.0,23.696,23.7187,23.6506,23.696,222200.0
2010-10-01 11:10:00,31.32,31.32,31.26,31.29,311700.0,23.6884,23.6884,23.643,23.6657,311700.0
2010-10-01 11:20:00,31.29,31.31,31.23,31.26,246700.0,23.6657,23.6808,23.6203,23.643,246700.0
2010-10-01 11:30:00,31.25,31.35,31.22,31.33,340300.0,23.6355,23.7111,23.6128,23.696,340300.0
2010-10-01 11:40:00,31.33,31.39,31.32,31.36,248200.0,23.696,23.7413,23.6884,23.7187,248200.0
2010-10-01 11:50:00,31.36,31.37,31.34,31.35,59300.0,23.7187,23.7262,23.7035,23.7111,59300.0
2010-10-01 12:00:00,31.35,31.35,31.32,31.33,101600.0,23.7111,23.7111,23.6884,23.696,101600.0
2010-10-01 12:10:00,31.33,31.33,31.3,31.32,83200.0,23.696,23.696,23.6733,23.6884,83200.0
2010-10-01 12:20:00,31.32,31.32,31.3,31.32,77000.0,23.6884,23.6884,23.6733,23.6884,77000.0
2010-10-01 12:30:00,31.32,31.32,31.27,31.28,317400.0,23.6884,23.6884,23.6506,23.6581,317400.0
2010-10-01 12:40:00,31.28,31.29,31.25,31.26,121300.0,23.6581,23.6657,23.6355,23.643,121300.0
2010-10-01 12:50:00,31.27,31.3,31.26,31.3,172800.0,23.6506,23.6733,23.643,23.6733,172800.0
2010-10-01 13:00:00,31.29,31.33,31.29,31.32,361400.0,23.6657,23.696,23.6657,23.6884,361400.0
2010-10-01 13:10:00,31.32,31.37,31.32,31.35,149300.0,23.6884,23.7262,23.6884,23.7111,149300.0
2010-10-01 13:20:00,31.34,31.35,31.31,31.33,127000.0,23.7035,23.7111,23.6808,23.696,127000.0
2010-10-01 13:30:00,31.33,31.34,31.27,31.27,111400.0,23.696,23.7035,23.6506,23.6506,111400.0
2010-10-01 13:40:00,31.27,31.27,31.22,31.24,88100.0,23.6506,23.6506,23.6128,23.6279,88100.0
2010-10-01 13:50:00,31.24,31.27,31.23,31.26,95100.0,23.6279,23.6506,23.6203,23.643,95100.0
2010-10-01 14:00:00,31.26,31.32,31.26,31.3,164100.0,23.643,23.6884,23.643,23.6733,164100.0
2010-10-01 14:10:00,31.3,31.33,31.3,31.32,37000.0,23.6733,23.696,23.6733,23.6884,37000.0
2010-10-01 14:20:00,31.32,31.35,31.3,31.33,142300.0,23.6884,23.7111,23.6733,23.696,142300.0
2010-10-01 14:30:00,31.33,31.37,31.32,31.33,157500.0,23.696,23.7262,23.6884,23.696,157500.0
2010-10-01 14:40:00,31.33,31.34,31.32,31.33,63000.0,23.696,23.7035,23.6884,23.696,63000.0
2010-10-01 14:50:00,31.33,31.36,31.33,31.35,33600.0,23.696,23.7187,23.696,23.7111,33600.0
2010-10-01 15:00:00,31.36,31.39,31.34,31.37,733500.0,23.7187,23.7413,23.7035,23.7262,733500.0
2010-10-01 15:10:00,31.37,31.38,31.32,31.34,175300.0,23.7262,23.7338,23.6884,23.7035,175300.0
2010-10-01 15:20:00,31.35,31.37,31.31,31.32,134100.0,23.7111,23.7262,23.6808,23.6884,134100.0
2010-10-01 15:30:00,31.31,31.35,31.3,31.35,234700.0,23.6808,23.7111,23.6733,23.7111,234700.0
2010-10-01 15:40:00,31.35,31.35,31.32,31.33,234200.0,23.7111,23.7111,23.6884,23.696,234200.0
2010-10-01 15:50:00,31.32,31.34,31.28,31.33,993900.0,23.6884,23.7035,23.6581,23.696,993900.0
2010-10-04 09:30:00,31.16,31.39,31.16,31.37,1411700.0,23.5674,23.7413,23.5674,23.7262,1411700.0
2010-10-04 09:40:00,31.37,31.45,31.3,31.36,1526800.0,23.7262,23.7867,23.6733,23.7187,1526800.0
2010-10-04 09:50:00,31.36,31.38,31.27,31.29,335800.0,23.7187,23.7338,23.6506,23.6657,335800.0
2010-10-04 10:00:00,31.29,31.34,31.18,31.32,463400.0,23.6657,23.7035,23.5825,23.6884,463400.0
2010-10-04 10:10:00,31.31,31.34,31.28,31.32,234600.0,23.6808,23.7035,23.6581,23.6884,234600.0
2010-10-04 10:20:00,31.32,31.32,31.24,31.25,121400.0,23.6884,23.6884,23.6279,23.6355,121400.0
2010-10-04 10:30:00,31.25,31.28,31.19,31.21,664700.0,23.6355,23.6581,23.5901,23.6052,664700.0
2010-10-04 10:40:00,31.21,31.21,31.1,31.12,283000.0,23.6052,23.6052,23.522,23.5371,283000.0
2010-10-04 10:50:00,31.12,31.19,31.12,31.16,86500.0,23.5371,23.5901,23.5371,23.5674,86500.0
2010-10-04 11:00:00,31.16,31.16,31.06,31.06,486100.0,23.5674,23.5674,23.4918,23.4918,486100.0
2010-10-04 11:10:00,31.07,31.07,30.97,30.99,169100.0,23.4993,23.4993,23.4237,23.4388,169100.0
2010-10-04 11:20:00,31.0,31.0,30.91,30.95,646800.0,23.4464,23.4464,23.3783,23.4086,646800.0
2010-10-04 11:30:00,30.95,31.0,30.93,31.0,234500.0,23.4086,23.4464,23.3934,23.4464,234500.0
2010-10-04 11:40:00,31.0,31.01,30.98,31.0,79500.0,23.4464,23.4539,23.4312,23.4464,79500.0
2010-10-04 11:50:00,31.0,31.01,30.89,30.89,154600.0,23.4464,23.4539,23.3632,23.3632,154600.0
2010-10-04 12:00:00,30.88,30.88,30.79,30.82,769300.0,23.3556,23.3556,23.2875,23.3102,769300.0
2010-10-04 12:10:00,30.82,30.87,30.81,30.86,112200.0,23.3102,23.348,23.3027,23.3405,112200.0
2010-10-04 12:20:00,30.86,30.88,30.85,30.86,41900.0,23.3405,23.3556,23.3329,23.3405,41900.0
2010-10-04 12:30:00,30.87,30.89,30.85,30.87,110800.0,23.348,23.3632,23.3329,23.348,110800.0
2010-10-04 12:40:00,30.88,30.88,30.83,30.88,150800.0,23.3556,23.3556,23.3178,23.3556,150800.0
2010-10-04 12:50:00,30.88,30.9,30.87,30.9,118900.0,23.3556,23.3707,23.348,23.3707,118900.0
2010-10-04 13:00:00,30.91,30.95,30.89,30.94,115700.0,23.3783,23.4086,23.3632,23.401,115700.0
2010-10-04 13:10:00,30.95,30.96,30.94,30.95,113900.0,23.4086,23.4161,23.401,23.4086,113900.0
2010-10-04 13:20:00,30.96,30.97,30.94,30.94,178100.0,23.4161,23.4237,23.401,23.401,178100.0
2010-10-04 13:30:00,30.95,30.95,30.88,30.89,146700.0,23.4086,23.4086,23.3556,23.3632,146700.0
2010-10-04 13:40:00,30.89,30.92,30.87,30.89,587300.0,23.3632,23.3859,23.348,23.3632,587300.0
2010-10-04 13:50:00,30.9,30.93,30.88,30.92,93200.0,23.3707,23.3934,23.3556,23.3859,93200.0
2010-10-04 14:00:00,30.93,30.93,30.89,30.9,101300.0,23.3934,23.3934,23.3632,23.3707,101300.0
2010-10-04 14:10:00,30.9,30.92,30.86,30.87,117600.0,23.3707,23.3859,23.3405,23.348,117600.0
2010-10-04 14:20:00,30.87,30.89,30.83,30.87,172400.0,23.348,23.3632,23.3178,23.348,172400.0
2010-10-04 14:30:00,30.86,30.92,30.85,30.91,511700.0,23.3405,23.3859,23.3329,23.3783,511700.0
2010-10-04 14:40:00,30.91,30.92,30.88,30.89,368100.0,23.3783,23.3859,23.3556,23.3632,368100.0
2010-10-04 14:50:00,30.89,30.92,30.88,30.89,215600.0,23.3632,23.3859,23.3556,23.3632,215600.0
2010-10-04 15:00:00,30.89,30.96,30.87,30.93,318400.0,23.3632,23.4161,23.348,23.3934,318400.0
2010-10-04 15:10:00,30.93,30.96,30.9,30.95,210900.0,23.3934,23.4161,23.3707,23.4086,210900.0
2010-10-04 15:20:00,30.94,31.0,30.93,30.96,823400.0,23.401,23.4464,23.3934,23.4161,823400.0
2010-10-04 15:30:00,30.95,30.98,30.9,30.92,584400.0,23.4086,23.4312,23.3707,23.3859,584400.0
2010-10-04 15:40:00,30.92,30.95,30.91,30.92,400100.0,23.3859,23.4086,23.3783,23.3859,400100.0
2010-10-04 15:50:00,30.93,30.98,30.92,30.96,1185600.0,23.3934,23.4312,23.3859,23.4161,1185600.0
2010-10-05 09:30:00,31.35,31.41,31.29,31.3,712200.0,23.7111,23.7565,23.6657,23.6733,712200.0
2010-10-05 09:40:00,31.3,31.38,31.28,31.36,544200.0,23.6733,23.7338,23.6581,23.7187,544200.0
2010-10-05 09:50:00,31.36,31.47,31.33,31.46,507700.0,23.7187,23.8018,23.696,23.7943,507700.0
2010-10-05 10:00:00,31.45,31.49,31.36,31.42,984700.0,23.7867,23.817,23.7187,23.764,984700.0
2010-10-05 10:10:00,31.42,31.48,31.42,31.44,295800.0,23.764,23.8094,23.764,23.7792,295800.0
2010-10-05 10:20:00,31.44,31.52,31.4,31.51,487800.0,23.7792,23.8397,23.7489,23.8321,487800.0
2010-10-05 10:30:00,31.52,31.61,31.52,31.59,432900.0,23.8397,23.9077,23.8397,23.8926,432900.0
2010-10-05 10:40:00,31.59,31.62,31.58,31.6,300800.0,23.8926,23.9153,23.885,23.9002,300800.0
2010-10-05 10:50:00,31.6,31.63,31.59,31.59,283000.0,23.9002,23.9229,23.8926,23.8926,283000.0
2010-10-05 11:00:00,31.59,31.63,31.58,31.63,101800.0,23.8926,23.9229,23.885,23.9229,101800.0
2010-10-05 11:10:00,31.62,31.64,31.61,31.62,230100.0,23.9153,23.9304,23.9077,23.9153,230100.0
2010-10-05 11:20:00,31.61,31.62,31.59,31.59,166200.0,23.9077,23.9153,23.8926,23.8926,166200.0
2010-10-05 11:30:00,31.59,31.72,31.59,31.72,385500.0,23.8926,23.9909,23.8926,23.9909,385500.0
2010-10-05 11:40:00,31.73,31.78,31.72,31.75,293600.0,23.9985,24.0363,23.9909,24.0136,293600.0
2010-10-05 11:50:00,31.75,31.75,31.73,31.73,162900.0,24.0136,24.0136,23.9985,23.9985,162900.0
2010-10-05 12:00:00,31.73,31.75,31.71,31.72,116100.0,23.9985,24.0136,23.9834,23.9909,116100.0
2010-10-05 12:10:00,31.72,31.75,31.72,31.75,75400.0,23.9909,24.0136,23.9909,24.0136,75400.0
2010-10-05 12:20:00,31.75,31.75,31.72,31.73,106400.0,24.0136,24.0136,23.9909,23.9985,106400.0
2010-10-05 12:30:00,31.74,31.75,31.72,31.75,131900.0,24.0061,24.0136,23.9909,24.0136,131900.0
2010-10-05 12:40:00,31.75,31.77,31.74,31.76,148800.0,24.0136,24.0288,24.0061,24.0212,148800.0
2010-10-05 12:50:00,31.77,31.78,31.75,31.76,105300.0,24.0288,24.0363,24.0136,24.0212,105300.0
2010-10-05 13:00:00,31.76,31.8,31.75,31.8,286100.0,24.0212,24.0514,24.0136,24.0514,286100.0
2010-10-05 13:10:00,31.79,31.84,31.78,31.81,347800.0,24.0439,24.0817,24.0363,24.059,347800.0
2010-10-05 13:20:00,31.81,31.84,31.79,31.81,222500.0,24.059,24.0817,24.0439,24.059,222500.0
2010-10-05 13:30:00,31.81,31.82,31.79,31.8,84400.0,24.059,24.0666,24.0439,24.0514,84400.0
2010-10-05 13:40:00,31.8,31.82,31.77,31.77,112700.0,24.0514,24.0666,24.0288,24.0288,112700.0
2010-10-05 13:50:00,31.78,31.85,31.77,31.84,177900.0,24.0363,24.0893,24.0288,24.0817,177900.0
2010-10-05 14:00:00,31.84,31.87,31.83,31.85,137000.0,24.0817,24.1044,24.0741,24.0893,137000.0
2010-10-05 14:10:00,31.85,31.86,31.83,31.85,140800.0,24.0893,24.0968,24.0741,24.0893,140800.0
2010-10-05 14:20:00,31.85,31.86,31.83,31.86,137200.0,24.0893,24.0968,24.0741,24.0968,137200.0
2010-10-05 14:30:00,31.86,31.9,31.82,31.82,173100.0,24.0968,24.1271,24.0666,24.0666,173100.0
2010-10-05 14:40:00,31.83,31.86,31.83,31.85,67000.0,24.0741,24.0968,24.0741,24.0893,67000.0
2010-10-05 14:50:00,31.85,31.87,31.83,31.86,120600.0,24.0893,24.1044,24.0741,24.0968,120600.0
2010-10-05 15:00:00,31.86,31.88,31.85,31.87,1025700.0,24.0968,24.1119,24.0893,24.1044,1025700.0
2010-10-05 15:10:00,31.87,31.93,31.86,31.92,684800.0,24.1044,24.1498,24.0968,24.1422,684800.0
2010-10-05 15:20:00,31.92,31.94,31.9,31.92,459100.0,24.1422,24.1573,24.1271,24.1422,459100.0
2010-10-05 15:30:00,31.92,31.93,31.88,31.89,742400.0,24.1422,24.1498,24.1119,24.1195,742400.0
2010-10-05 15:40:00,31.89,31.89,31.85,31.85,1059200.0,24.1195,24.1195,24.0893,24.0893,1059200.0
2010-10-05 15:50:00,31.86,31.87,31.8,31.8,1404900.0,24.0968,24.1044,24.0514,24.0514,1404900.0
2010-10-06 09:30:00,31.8,31.91,31.66,31.9,511800.0,24.0514,24.1346,23.9456,24.1271,511800.0
2010-10-06 09:40:00,31.9,31.93,31.84,31.86,454200.0,24.1271,24.1498,24.0817,24.0968,454200.0
2010-10-06 09:50:00,31.86,31.97,31.85,31.96,875300.0,24.0968,24.18,24.0893,24.1725,875300.0
2010-10-06 10:00:00,31.96,32.03,31.95,32.01,575300.0,24.1725,24.2254,24.1649,24.2103,575300.0
2010-10-06 10:10:00,32.01,32.06,31.98,31.99,404500.0,24.2103,24.2481,24.1876,24.1951,404500.0
2010-10-06 10:20:00,32.0,32.0,31.94,31.98,248600.0,24.2027,24.2027,24.1573,24.1876,248600.0
2010-10-06 10:30:00,31.98,32.01,31.93,31.94,237500.0,24.1876,24.2103,24.1498,24.1573,237500.0
2010-10-06 10:40:00,31.93,32.02,31.93,32.01,229800.0,24.1498,24.2178,24.1498,24.2103,229800.0
2010-10-06 10:50:00,31.99,32.0,31.95,31.99,397200.0,24.1951,24.2027,24.1649,24.1951,397200.0
2010-10-06 11:00:00,32.0,32.0,31.94,31.98,288000.0,24.2027,24.2027,24.1573,24.1876,288000.0
2010-10-06 11:10:00,31.98,31.99,31.94,31.94,131700.0,24.1876,24.1951,24.1573,24.1573,131700.0
2010-10-06 11:20:00,31.95,32.02,31.94,32.01,318000.0,24.1649,24.2178,24.1573,24.2103,318000.0
2010-10-06 11:30:00,32.01,32.07,32.01,32.07,1363700.0,24.2103,24.2557,24.2103,24.2557,1363700.0
2010-10-06 11:40:00,32.07,32.08,32.03,32.05,279200.0,24.2557,24.2632,24.2254,24.2405,279200.0
2010-10-06 11:50:00,32.06,32.06,32.02,32.02,98300.0,24.2481,24.2481,24.2178,24.2178,98300.0
2010-10-06 12:00:00,32.02,32.06,32.02,32.05,178000.0,24.2178,24.2481,24.2178,24.2405,178000.0
2010-10-06 12:10:00,32.05,32.06,32.02,32.02,138700.0,24.2405,24.2481,24.2178,24.2178,138700.0
2010-10-06 12:20:00,32.03,32.03,31.98,32.0,228600.0,24.2254,24.2254,24.1876,24.2027,228600.0
2010-10-06 12:30:00,31.99,32.0,31.96,31.99,104100.0,24.1951,24.2027,24.1725,24.1951,104100.0
2010-10-06 12:40:00,31.99,32.01,31.99,32.0,179200.0,24.1951,24.2103,24.1951,24.2027,179200.0
2010-10-06 12:50:00,31.99,31.99,31.92,31.94,414300.0,24.1951,24.1951,24.1422,24.1573,414300.0
2010-10-06 13:00:00,31.93,31.93,31.87,31.87,211700.0,24.1498,24.1498,24.1044,24.1044,211700.0
2010-10-06 13:10:00,31.87,31.89,31.86,31.86,167700.0,24.1044,24.1195,24.0968,24.0968,167700.0
2010-10-06 13:20:00,31.86,31.91,31.85,31.9,251100.0,24.0968,24.1346,24.0893,24.1271,251100.0
2010-10-06 13:30:00,31.9,31.92,31.89,31.92,157100.0,24.1271,24.1422,24.1195,24.1422,157100.0
2010-10-06 13:40:00,31.91,31.92,31.9,31.92,270200.0,24.1346,24.1422,24.1271,24.1422,270200.0
2010-10-06 13:50:00,31.92,31.95,31.89,31.94,266100.0,24.1422,24.1649,24.1195,24.1573,266100.0
2010-10-06 14:00:00,31.94,31.95,31.9,31.91,111900.0,24.1573,24.1649,24.1271,24.1346,111900.0
2010-10-06 14:10:00,31.91,31.94,31.89,31.92,225800.0,24.1346,24.1573,24.1195,24.1422,225800.0
2010-10-06 14:20:00,31.92,31.95,31.91,31.95,190500.0,24.1422,24.1649,24.1346,24.1649,190500.0
2010-10-06 14:30:00,31.95,31.97,31.93,31.96,171100.0,24.1649,24.18,24.1498,24.1725,171100.0
2010-10-06 14:40:00,31.96,31.97,31.93,31.97,94300.0,24.1725,24.18,24.1498,24.18,94300.0
2010-10-06 14:50:00,31.98,31.98,31.95,31.97,217900.0,24.1876,24.1876,24.1649,24.18,217900.0
2010-10-06 15:00:00,31.97,31.98,31.93,31.93,153300.0,24.18,24.1876,24.1498,24.1498,153300.0
2010-10-06 15:10:00,31.93,31.94,31.91,31.93,217000.0,24.1498,24.1573,24.1346,24.1498,217000.0
2010-10-06 15:20:00,31.92,31.96,31.91,31.93,175500.0,24.1422,24.1725,24.1346,24.1498,175500.0
2010-10-06 15:30:00,31.93,31.94,31.91,31.94,326700.0,24.1498,24.1573,24.1346,24.1573,326700.0
2010-10-06 15:40:00,31.93,31.98,31.93,31.97,355600.0,24.1498,24.1876,24.1498,24.18,355600.0
2010-10-06 15:50:00,31.98,31.99,31.94,31.99,1698100.0,24.1876,24.1951,24.1573,24.1951,1698100.0
2010-10-07 09:30:00,32.16,32.16,31.95,31.96,769600.0,24.3237,24.3237,24.1649,24.1725,769600.0
2010-10-07 09:40:00,31.96,32.0,31.89,31.89,269200.0,24.1725,24.2027,24.1195,24.1195,269200.0
2010-10-07 09:50:00,31.89,31.97,31.86,31.89,217500.0,24.1195,24.18,24.0968,24.1195,217500.0
2010-10-07 10:00:00,31.88,31.94,31.81,31.93,864800.0,24.1119,24.1573,24.059,24.1498,864800.0
2010-10-07 10:10:00,31.93,31.95,31.89,31.93,423800.0,24.1498,24.1649,24.1195,24.1498,423800.0
2010-10-07 10:20:00,31.94,31.99,31.94,31.97,153900.0,24.1573,24.1951,24.1573,24.18,153900.0
2010-10-07 10:30:00,31.97,32.0,31.93,31.95,119900.0,24.18,24.2027,24.1498,24.1649,119900.0
2010-10-07 10:40:00,31.95,31.95,31.89,31.92,211100.0,24.1649,24.1649,24.1195,24.1422,211100.0
2010-10-07 10:50:00,31.92,31.95,31.92,31.93,80900.0,24.1422,24.1649,24.1422,24.1498,80900.0
2010-10-07 11:00:00,31.92,31.93,31.86,31.89,157400.0,24.1422,24.1498,24.0968,24.1195,157400.0
2010-10-07 11:10:00,31.88,31.91,31.85,31.85,217100.0,24.1119,24.1346,24.0893,24.0893,217100.0
2010-10-07 11:20:00,31.86,31.9,31.85,31.88,173600.0,24.0968,24.1271,24.0893,24.1119,173600.0
2010-10-07 11:30:00,31.87,31.94,31.87,31.9,128800.0,24.1044,24.1573,24.1044,24.1271,128800.0
2010-10-07 11:40:00,31.89,31.92,31.87,31.87,125900.0,24.1195,24.1422,24.1044,24.1044,125900.0
2010-10-07 11:50:00,31.88,31.9,31.85,31.9,165300.0,24.1119,24.1271,24.0893,24.1271,165300.0
2010-10-07 12:00:00,31.91,31.91,31.87,31.9,111000.0,24.1346,24.1346,24.1044,24.1271,111000.0
2010-10-07 12:10:00,31.9,31.9,31.86,31.86,88900.0,24.1271,24.1271,24.0968,24.0968,88900.0
2010-10-07 12:20:00,31.87,31.87,31.82,31.82,171900.0,24.1044,24.1044,24.0666,24.0666,171900.0
2010-10-07 12:30:00,31.82,31.83,31.74,31.76,368600.0,24.0666,24.0741,24.0061,24.0212,368600.0
2010-10-07 12:40:00,31.76,31.78,31.75,31.76,88600.0,24.0212,24.0363,24.0136,24.0212,88600.0
2010-10-07 12:50:00,31.76,31.77,31.75,31.76,22200.0,24.0212,24.0288,24.0136,24.0212,22200.0
2010-10-07 13:00:00,31.76,31.8,31.75,31.8,61500.0,24.0212,24.0514,24.0136,24.0514,61500.0
2010-10-07 13:10:00,31.8,31.81,31.77,31.79,890200.0,24.0514,24.059,24.0288,24.0439,890200.0
2010-10-07 13:20:00,31.8,31.81,31.79,31.79,22600.0,24.0514,24.059,24.0439,24.0439,22600.0
2010-10-07 13:30:00,31.79,31.8,31.76,31.79,127900.0,24.0439,24.0514,24.0212,24.0439,127900.0
2010-10-07 13:40:00,31.79,31.82,31.78,31.8,71900.0,24.0439,24.0666,24.0363,24.0514,71900.0
2010-10-07 13:50:00,31.81,31.89,31.81,31.88,161400.0,24.059,24.1195,24.059,24.1119,161400.0
2010-10-07 14:00:00,31.89,31.91,31.87,31.89,206300.0,24.1195,24.1346,24.1044,24.1195,206300.0
2010-10-07 14:10:00,31.88,31.94,31.88,31.93,146400.0,24.1119,24.1573,24.1119,24.1498,146400.0
2010-10-07 14:20:00,31.93,31.95,31.91,31.91,101100.0,24.1498,24.1649,24.1346,24.1346,101100.0
2010-10-07 14:30:00,31.92,31.94,31.9,31.93,50600.0,24.1422,24.1573,24.1271,24.1498,50600.0
2010-10-07 14:40:00,31.93,31.93,31.9,31.9,75700.0,24.1498,24.1498,24.1271,24.1271,75700.0
2010-10-07 14:50:00,31.9,31.95,31.89,31.95,386500.0,24.1271,24.1649,24.1195,24.1649,386500.0
2010-10-07 15:00:00,31.95,31.95,31.92,31.93,192900.0,24.1649,24.1649,24.1422,24.1498,192900.0
2010-10-07 15:10:00,31.92,31.95,31.91,31.93,100000.0,24.1422,24.1649,24.1346,24.1498,100000.0
2010-10-07 15:20:00,31.93,31.95,31.92,31.92,138900.0,24.1498,24.1649,24.1422,24.1422,138900.0
2010-10-07 15:30:00,31.91,31.95,31.89,31.95,109800.0,24.1346,24.1649,24.1195,24.1649,109800.0
2010-10-07 15:40:00,31.95,31.97,31.92,31.92,186100.0,24.1649,24.18,24.1422,24.1422,186100.0
2010-10-07 15:50:00,31.92,31.95,31.9,31.94,619000.0,24.1422,24.1649,24.1271,24.1573,619000.0
2010-10-08 09:30:00,31.99,32.05,31.91,32.01,846800.0,24.1951,24.2405,24.1346,24.2103,846800.0
2010-10-08 09:40:00,32.01,32.04,31.94,31.97,522000.0,24.2103,24.233,24.1573,24.18,522000.0
2010-10-08 09:50:00,31.97,32.03,31.95,32.0,382900.0,24.18,24.2254,24.1649,24.2027,382900.0
2010-10-08 10:00:00,31.99,32.04,31.97,31.97,365000.0,24.1951,24.233,24.18,24.18,365000.0
2010-10-08 10:10:00,31.97,32.01,31.94,31.95,415800.0,24.18,24.2103,24.1573,24.1649,415800.0
2010-10-08 10:20:00,31.95,31.95,31.86,31.88,634500.0,24.1649,24.1649,24.0968,24.1119,634500.0
2010-10-08 10:30:00,31.87,31.94,31.87,31.93,241900.0,24.1044,24.1573,24.1044,24.1498,241900.0
2010-10-08 10:40:00,31.94,31.98,31.94,31.95,228200.0,24.1573,24.1876,24.1573,24.1649,228200.0
2010-10-08 10:50:00,31.94,32.04,31.94,32.03,147700.0,24.1573,24.233,24.1573,24.2254,147700.0
2010-10-08 11:00:00,32.03,32.1,32.03,32.09,885400.0,24.2254,24.2783,24.2254,24.2708,885400.0
2010-10-08 11:10:00,32.08,32.14,32.08,32.12,210300.0,24.2632,24.3086,24.2632,24.2935,210300.0
2010-10-08 11:20:00,32.12,32.19,32.11,32.19,102300.0,24.2935,24.3464,24.2859,24.3464,102300.0
2010-10-08 11:30:00,32.19,32.27,32.19,32.21,543100.0,24.3464,24.4069,24.3464,24.3615,543100.0
2010-10-08 11:40:00,32.2,32.24,32.2,32.23,103500.0,24.354,24.3842,24.354,24.3767,103500.0
2010-10-08 11:50:00,32.23,32.25,32.22,32.24,56800.0,24.3767,24.3918,24.3691,24.3842,56800.0
2010-10-08 12:00:00,32.24,32.25,32.19,32.2,104200.0,24.3842,24.3918,24.3464,24.354,104200.0
2010-10-08 12:10:00,32.2,32.21,32.19,32.19,94600.0,24.354,24.3615,24.3464,24.3464,94600.0
2010-10-08 12:20:00,32.2,32.22,32.19,32.2,26900.0,24.354,24.3691,24.3464,24.354,26900.0
2010-10-08 12:30:00,32.2,32.25,32.2,32.24,76300.0,24.354,24.3918,24.354,24.3842,76300.0
2010-10-08 12:40:00,32.25,32.3,32.24,32.29,156400.0,24.3918,24.4296,24.3842,24.422,156400.0
2010-10-08 12:50:00,32.29,32.3,32.27,32.29,338000.0,24.422,24.4296,24.4069,24.422,338000.0
2010-10-08 13:00:00,32.29,32.31,32.26,32.27,569300.0,24.422,24.4372,24.3994,24.4069,569300.0
2010-10-08 13:10:00,32.26,32.29,32.26,32.29,55300.0,24.3994,24.422,24.3994,24.422,55300.0
2010-10-08 13:20:00,32.29,32.3,32.24,32.27,127000.0,24.422,24.4296,24.3842,24.4069,127000.0
2010-10-08 13:30:00,32.27,32.27,32.24,32.24,243000.0,24.4069,24.4069,24.3842,24.3842,243000.0
2010-10-08 13:40:00,32.24,32.24,32.15,32.18,397300.0,24.3842,24.3842,24.3162,24.3388,397300.0
2010-10-08 13:50:00,32.17,32.21,32.16,32.17,504000.0,24.3313,24.3615,24.3237,24.3313,504000.0
2010-10-08 14:00:00,32.18,32.18,32.12,32.16,221300.0,24.3388,24.3388,24.2935,24.3237,221300.0
2010-10-08 14:10:00,32.16,32.18,32.15,32.16,73400.0,24.3237,24.3388,24.3162,24.3237,73400.0
2010-10-08 14:20:00,32.17,32.22,32.16,32.2,188500.0,24.3313,24.3691,24.3237,24.354,188500.0
2010-10-08 14:30:00,32.21,32.24,32.2,32.23,212900.0,24.3615,24.3842,24.354,24.3767,212900.0
2010-10-08 14:40:00,32.23,32.26,32.22,32.23,83200.0,24.3767,24.3994,24.3691,24.3767,83200.0
2010-10-08 14:50:00,32.23,32.24,32.21,32.22,88000.0,24.3767,24.3842,24.3615,24.3691,88000.0
2010-10-08 15:00:00,32.22,32.29,32.22,32.29,97200.0,24.3691,24.422,24.3691,24.422,97200.0
2010-10-08 15:10:00,32.29,32.31,32.28,32.29,169100.0,24.422,24.4372,24.4145,24.422,169100.0
2010-10-08 15:20:00,32.29,32.29,32.23,32.25,279400.0,24.422,24.422,24.3767,24.3918,279400.0
2010-10-08 15:30:00,32.25,32.3,32.25,32.28,212700.0,24.3918,24.4296,24.3918,24.4145,212700.0
2010-10-08 15:40:00,32.28,32.32,32.26,32.27,329200.0,24.4145,24.4447,24.3994,24.4069,329200.0
2010-10-08 15:50:00,32.27,32.29,32.19,32.19,1021100.0,24.4069,24.422,24.3464,24.3464,1021100.0
2010-10-11 09:30:00,32.23,32.29,32.14,32.2,263300.0,24.3767,24.422,24.3086,24.354,263300.0
2010-10-11 09:40:00,32.2,32.26,32.15,32.16,119200.0,24.354,24.3994,24.3162,24.3237,119200.0
2010-10-11 09:50:00,32.16,32.18,32.11,32.15,517000.0,24.3237,24.3388,24.2859,24.3162,517000.0
2010-10-11 10:00:00,32.15,32.22,32.15,32.21,275000.0,24.3162,24.3691,24.3162,24.3615,275000.0
2010-10-11 10:10:00,32.2,32.2,32.14,32.15,136300.0,24.354,24.354,24.3086,24.3162,136300.0
2010-10-11 10:20:00,32.14,32.22,32.14,32.22,160800.0,24.3086,24.3691,24.3086,24.3691,160800.0
2010-10-11 10:30:00,32.22,32.23,32.14,32.16,981700.0,24.3691,24.3767,24.3086,24.3237,981700.0
2010-10-11 10:40:00,32.16,32.19,32.06,32.08,1403700.0,24.3237,24.3464,24.2481,24.2632,1403700.0
2010-10-11 10:50:00,32.09,32.11,32.07,32.09,123800.0,24.2708,24.2859,24.2557,24.2708,123800.0
2010-10-11 11:00:00,32.09,32.11,32.04,32.08,172600.0,24.2708,24.2859,24.233,24.2632,172600.0
2010-10-11 11:10:00,32.08,32.13,32.08,32.11,121900.0,24.2632,24.301,24.2632,24.2859,121900.0
2010-10-11 11:20:00,32.12,32.16,32.11,32.15,160000.0,24.2935,24.3237,24.2859,24.3162,160000.0
2010-10-11 11:30:00,32.16,32.2,32.15,32.2,115000.0,24.3237,24.354,24.3162,24.354,115000.0
2010-10-11 11:40:00,32.19,32.2,32.15,32.17,95300.0,24.3464,24.354,24.3162,24.3313,95300.0
2010-10-11 11:50:00,32.17,32.18,32.15,32.15,76800.0,24.3313,24.3388,24.3162,24.3162,76800.0
2010-10-11 12:00:00,32.16,32.17,32.13,32.13,82300.0,24.3237,24.3313,24.301,24.301,82300.0
2010-10-11 12:10:00,32.14,32.15,32.13,32.14,150300.0,24.3086,24.3162,24.301,24.3086,150300.0
2010-10-11 12:20:00,32.13,32.15,32.12,32.15,68400.0,24.301,24.3162,24.2935,24.3162,68400.0
2010-10-11 12:30:00,32.15,32.19,32.14,32.19,116300.0,24.3162,24.3464,24.3086,24.3464,116300.0
2010-10-11 12:40:00,32.19,32.19,32.15,32.15,52300.0,24.3464,24.3464,24.3162,24.3162,52300.0
2010-10-11 12:50:00,32.15,32.16,32.13,32.16,74400.0,24.3162,24.3237,24.301,24.3237,74400.0
2010-10-11 13:00:00,32.16,32.19,32.16,32.19,63800.0,24.3237,24.3464,24.3237,24.3464,63800.0
2010-10-11 13:10:00,32.19,32.22,32.19,32.22,25500.0,24.3464,24.3691,24.3464,24.3691,25500.0
2010-10-11 13:20:00,32.22,32.22,32.2,32.22,6300.0,24.3691,24.3691,24.354,24.3691,6300.0
2010-10-11 13:30:00,32.22,32.23,32.2,32.23,35700.0,24.3691,24.3767,24.354,24.3767,35700.0
2010-10-11 13:40:00,32.23,32.25,32.22,32.25,68900.0,24.3767,24.3918,24.3691,24.3918,68900.0
2010-10-11 13:50:00,32.24,32.24,32.21,32.22,44600.0,24.3842,24.3842,24.3615,24.3691,44600.0
2010-10-11 14:00:00,32.22,32.22,32.18,32.21,70800.0,24.3691,24.3691,24.3388,24.3615,70800.0
2010-10-11 14:10:00,32.21,32.22,32.19,32.21,66400.0,24.3615,24.3691,24.3464,24.3615,66400.0
2010-10-11 14:20:00,32.21,32.22,32.2,32.21,38400.0,24.3615,24.3691,24.354,24.3615,38400.0
2010-10-11 14:30:00,32.21,32.22,32.2,32.22,32800.0,24.3615,24.3691,24.354,24.3691,32800.0
2010-10-11 14:40:00,32.22,32.23,32.2,32.21,34500.0,24.3691,24.3767,24.354,24.3615,34500.0
2010-10-11 14:50:00,32.21,32.21,32.18,32.18,57100.0,24.3615,24.3615,24.3388,24.3388,57100.0
2010-10-11 15:00:00,32.18,32.19,32.18,32.19,57500.0,24.3388,24.3464,24.3388,24.3464,57500.0
2010-10-11 15:10:00,32.18,32.18,32.14,32.15,301100.0,24.3388,24.3388,24.3086,24.3162,301100.0
2010-10-11 15:20:00,32.15,32.15,32.12,32.13,160300.0,24.3162,24.3162,24.2935,24.301,160300.0
2010-10-11 15:30:00,32.12,32.13,32.05,32.06,193700.0,24.2935,24.301,24.2405,24.2481,193700.0
2010-10-11 15:40:00,32.05,32.12,32.03,32.11,210900.0,24.2405,24.2935,24.2254,24.2859,210900.0
2010-10-11 15:50:00,32.11,32.13,32.09,32.12,389900.0,24.2859,24.301,24.2708,24.2935,389900.0
2010-10-12 09:30:00,32.01,32.05,31.86,31.88,457800.0,24.2103,24.2405,24.0968,24.1119,457800.0
2010-10-12 09:40:00,31.88,31.88,31.67,31.68,2059300.0,24.1119,24.1119,23.9531,23.9607,2059300.0
2010-10-12 09:50:00,31.68,31.78,31.64,31.75,1097000.0,23.9607,24.0363,23.9304,24.0136,1097000.0
2010-10-12 10:00:00,31.75,31.81,31.73,31.79,186900.0,24.0136,24.059,23.9985,24.0439,186900.0
2010-10-12 10:10:00,31.8,31.9,31.79,31.89,262600.0,24.0514,24.1271,24.0439,24.1195,262600.0
2010-10-12 10:20:00,31.89,31.9,31.82,31.83,161400.0,24.1195,24.1271,24.0666,24.0741,161400.0
2010-10-12 10:30:00,31.83,31.86,31.82,31.84,61500.0,24.0741,24.0968,24.0666,24.0817,61500.0
2010-10-12 10:40:00,31.84,31.96,31.83,31.92,314500.0,24.0817,24.1725,24.0741,24.1422,314500.0
2010-10-12 10:50:00,31.92,31.94,31.89,31.91,293300.0,24.1422,24.1573,24.1195,24.1346,293300.0
2010-10-12 11:00:00,31.91,31.97,31.9,31.95,99700.0,24.1346,24.18,24.1271,24.1649,99700.0
2010-10-12 11:10:00,31.95,31.96,31.91,31.92,168500.0,24.1649,24.1725,24.1346,24.1422,168500.0
2010-10-12 11:20:00,31.94,31.97,31.93,31.97,156500.0,24.1573,24.18,24.1498,24.18,156500.0
2010-10-12 11:30:00,31.96,31.99,31.95,31.97,105800.0,24.1725,24.1951,24.1649,24.18,105800.0
2010-10-12 11:40:00,31.96,31.97,31.89,31.9,585900.0,24.1725,24.18,24.1195,24.1271,585900.0
2010-10-12 11:50:00,31.9,31.94,31.89,31.93,109700.0,24.1271,24.1573,24.1195,24.1498,109700.0
2010-10-12 12:00:00,31.93,31.95,31.91,31.92,130400.0,24.1498,24.1649,24.1346,24.1422,130400.0
2010-10-12 12:10:00,31.91,31.96,31.91,31.96,82100.0,24.1346,24.1725,24.1346,24.1725,82100.0
2010-10-12 12:20:00,31.96,31.98,31.89,31.89,251300.0,24.1725,24.1876,24.1195,24.1195,251300.0
2010-10-12 12:30:00,31.89,31.91,31.89,31.91,39100.0,24.1195,24.1346,24.1195,24.1346,39100.0
2010-10-12 12:40:00,31.91,31.91,31.89,31.9,21200.0,24.1346,24.1346,24.1195,24.1271,21200.0
2010-10-12 12:50:00,31.89,31.91,31.89,31.89,47500.0,24.1195,24.1346,24.1195,24.1195,47500.0
2010-10-12 13:00:00,31.89,31.91,31.88,31.91,84900.0,24.1195,24.1346,24.1119,24.1346,84900.0
2010-10-12 13:10:00,31.91,31.92,31.9,31.92,104800.0,24.1346,24.1422,24.1271,24.1422,104800.0
2010-10-12 13:20:00,31.91,31.92,31.9,31.91,94600.0,24.1346,24.1422,24.1271,24.1346,94600.0
2010-10-12 13:30:00,31.91,31.92,31.9,31.92,41900.0,24.1346,24.1422,24.1271,24.1422,41900.0
2010-10-12 13:40:00,31.92,31.93,31.91,31.92,38500.0,24.1422,24.1498,24.1346,24.1422,38500.0
2010-10-12 13:50:00,31.92,31.92,31.89,31.91,53200.0,24.1422,24.1422,24.1195,24.1346,53200.0
2010-10-12 14:00:00,31.91,32.0,31.87,31.96,575600.0,24.1346,24.2027,24.1044,24.1725,575600.0
2010-10-12 14:10:00,31.96,32.11,31.96,32.09,378000.0,24.1725,24.2859,24.1725,24.2708,378000.0
2010-10-12 14:20:00,32.08,32.08,32.0,32.04,337900.0,24.2632,24.2632,24.2027,24.233,337900.0
2010-10-12 14:30:00,32.03,32.04,31.95,31.97,259300.0,24.2254,24.233,24.1649,24.18,259300.0
2010-10-12 14:40:00,31.98,32.06,31.98,32.02,214500.0,24.1876,24.2481,24.1876,24.2178,214500.0
2010-10-12 14:50:00,32.02,32.08,32.01,32.08,747300.0,24.2178,24.2632,24.2103,24.2632,747300.0
2010-10-12 15:00:00,32.07,32.07,32.01,32.07,198400.0,24.2557,24.2557,24.2103,24.2557,198400.0
2010-10-12 15:10:00,32.06,32.1,32.05,32.08,111500.0,24.2481,24.2783,24.2405,24.2632,111500.0
2010-10-12 15:20:00,32.08,32.19,32.07,32.19,345300.0,24.2632,24.3464,24.2557,24.3464,345300.0
2010-10-12 15:30:00,32.2,32.2,32.13,32.14,255100.0,24.354,24.354,24.301,24.3086,255100.0
2010-10-12 15:40:00,32.15,32.16,32.12,32.15,262100.0,24.3162,24.3237,24.2935,24.3162,262100.0
2010-10-12 15:50:00,32.15,32.16,32.06,32.06,637100.0,24.3162,24.3237,24.2481,24.2481,637100.0
2010-10-13 09:30:00,32.29,32.41,32.29,32.35,364000.0,24.422,24.5128,24.422,24.4674,364000.0
2010-10-13 09:40:00,32.35,32.46,32.32,32.45,761500.0,24.4674,24.5506,24.4447,24.5431,761500.0
2010-10-13 09:50:00,32.45,32.47,32.39,32.45,735400.0,24.5431,24.5582,24.4977,24.5431,735400.0
2010-10-13 10:00:00,32.46,32.53,32.45,32.47,351300.0,24.5506,24.6036,24.5431,24.5582,351300.0
2010-10-13 10:10:00,32.46,32.48,32.42,32.44,341100.0,24.5506,24.5657,24.5204,24.5355,341100.0
2010-10-13 10:20:00,32.43,32.5,32.42,32.48,193800.0,24.5279,24.5809,24.5204,24.5657,193800.0
2010-10-13 10:30:00,32.48,32.5,32.46,32.47,233300.0,24.5657,24.5809,24.5506,24.5582,233300.0
2010-10-13 10:40:00,32.48,32.48,32.44,32.47,316500.0,24.5657,24.5657,24.5355,24.5582,316500.0
2010-10-13 10:50:00,32.47,32.51,32.44,32.51,399500.0,24.5582,24.5884,24.5355,24.5884,399500.0
2010-10-13 11:00:00,32.51,32.67,32.49,32.65,1466600.0,24.5884,24.7095,24.5733,24.6943,1466600.0
2010-10-13 11:10:00,32.65,32.65,32.6,32.61,316600.0,24.6943,24.6943,24.6565,24.6641,316600.0
2010-10-13 11:20:00,32.61,32.63,32.58,32.6,172100.0,24.6641,24.6792,24.6414,24.6565,172100.0
2010-10-13 11:30:00,32.6,32.66,32.6,32.65,484600.0,24.6565,24.7019,24.6565,24.6943,484600.0
2010-10-13 11:40:00,32.64,32.65,32.6,32.62,110300.0,24.6868,24.6943,24.6565,24.6716,110300.0
2010-10-13 11:50:00,32.62,32.62,32.6,32.62,39500.0,24.6716,24.6716,24.6565,24.6716,39500.0
2010-10-13 12:00:00,32.62,32.66,32.62,32.64,115700.0,24.6716,24.7019,24.6716,24.6868,115700.0
2010-10-13 12:10:00,32.64,32.67,32.63,32.67,298600.0,24.6868,24.7095,24.6792,24.7095,298600.0
2010-10-13 12:20:00,32.67,32.73,32.66,32.72,455500.0,24.7095,24.7548,24.7019,24.7473,455500.0
2010-10-13 12:30:00,32.72,32.74,32.71,32.73,335300.0,24.7473,24.7624,24.7397,24.7548,335300.0
2010-10-13 12:40:00,32.73,32.74,32.7,32.7,161700.0,24.7548,24.7624,24.7321,24.7321,161700.0
2010-10-13 12:50:00,32.71,32.72,32.68,32.69,148600.0,24.7397,24.7473,24.717,24.7246,148600.0
2010-10-13 13:00:00,32.69,32.7,32.67,32.68,142200.0,24.7246,24.7321,24.7095,24.717,142200.0
2010-10-13 13:10:00,32.67,32.72,32.67,32.71,712500.0,24.7095,24.7473,24.7095,24.7397,712500.0
2010-10-13 13:20:00,32.71,32.73,32.69,32.69,208000.0,24.7397,24.7548,24.7246,24.7246,208000.0
2010-10-13 13:30:00,32.7,32.75,32.69,32.73,1230700.0,24.7321,24.77,24.7246,24.7548,1230700.0
2010-10-13 13:40:00,32.73,32.73,32.69,32.7,274000.0,24.7548,24.7548,24.7246,24.7321,274000.0
2010-10-13 13:50:00,32.7,32.71,32.68,32.71,414400.0,24.7321,24.7397,24.717,24.7397,414400.0
2010-10-13 14:00:00,32.71,32.75,32.7,32.73,387200.0,24.7397,24.77,24.7321,24.7548,387200.0
2010-10-13 14:10:00,32.74,32.78,32.73,32.76,331300.0,24.7624,24.7926,24.7548,24.7775,331300.0
2010-10-13 14:20:00,32.76,32.77,32.69,32.7,417800.0,24.7775,24.7851,24.7246,24.7321,417800.0
2010-10-13 14:30:00,32.7,32.72,32.68,32.69,719400.0,24.7321,24.7473,24.717,24.7246,719400.0
2010-10-13 14:40:00,32.69,32.71,32.65,32.65,900500.0,24.7246,24.7397,24.6943,24.6943,900500.0
2010-10-13 14:50:00,32.66,32.68,32.65,32.67,513200.0,24.7019,24.717,24.6943,24.7095,513200.0
2010-10-13 15:00:00,32.67,32.69,32.64,32.64,1147600.0,24.7095,24.7246,24.6868,24.6868,1147600.0
2010-10-13 15:10:00,32.65,32.71,32.62,32.71,1914100.0,24.6943,24.7397,24.6716,24.7397,1914100.0
2010-10-13 15:20:00,32.71,32.74,32.63,32.63,1270700.0,24.7397,24.7624,24.6792,24.6792,1270700.0
2010-10-13 15:30:00,32.63,32.68,32.63,32.64,797700.0,24.6792,24.717,24.6792,24.6868,797700.0
2010-10-13 15:40:00,32.64,32.69,32.61,32.61,1795900.0,24.6868,24.7246,24.6641,24.6641,1795900.0
2010-10-13 15:50:00,32.61,32.62,32.53,32.57,2390200.0,24.6641,24.6716,24.6036,24.6338,2390200.0
2010-10-14 09:30:00,32.59,32.62,32.49,32.5,458600.0,24.6489,24.6716,24.5733,24.5809,458600.0
2010-10-14 09:40:00,32.5,32.59,32.48,32.52,316300.0,24.5809,24.6489,24.5657,24.596,316300.0
2010-10-14 09:50:00,32.51,32.53,32.38,32.39,648300.0,24.5884,24.6036,24.4901,24.4977,648300.0
2010-10-14 10:00:00,32.39,32.5,32.39,32.46,821800.0,24.4977,24.5809,24.4977,24.5506,821800.0
2010-10-14 10:10:00,32.46,32.51,32.43,32.5,879500.0,24.5506,24.5884,24.5279,24.5809,879500.0
2010-10-14 10:20:00,32.51,32.54,32.5,32.51,211500.0,24.5884,24.6111,24.5809,24.5884,211500.0
2010-10-14 10:30:00,32.51,32.55,32.49,32.54,430600.0,24.5884,24.6187,24.5733,24.6111,430600.0
2010-10-14 10:40:00,32.54,32.56,32.51,32.56,133100.0,24.6111,24.6263,24.5884,24.6263,133100.0
2010-10-14 10:50:00,32.56,32.58,32.55,32.57,290500.0,24.6263,24.6414,24.6187,24.6338,290500.0
2010-10-14 11:00:00,32.56,32.56,32.52,32.53,76100.0,24.6263,24.6263,24.596,24.6036,76100.0
2010-10-14 11:10:00,32.53,32.55,32.51,32.52,93100.0,24.6036,24.6187,24.5884,24.596,93100.0
2010-10-14 11:20:00,32.52,32.52,32.46,32.48,593800.0,24.596,24.596,24.5506,24.5657,593800.0
2010-10-14 11:30:00,32.49,32.49,32.41,32.41,267900.0,24.5733,24.5733,24.5128,24.5128,267900.0
2010-10-14 11:40:00,32.41,32.43,32.32,32.34,272900.0,24.5128,24.5279,24.4447,24.4599,272900.0
2010-10-14 11:50:00,32.33,32.42,32.33,32.41,128800.0,24.4523,24.5204,24.4523,24.5128,128800.0
2010-10-14 12:00:00,32.41,32.43,32.4,32.4,51600.0,24.5128,24.5279,24.5052,24.5052,51600.0
2010-10-14 12:10:00,32.4,32.45,32.38,32.39,146400.0,24.5052,24.5431,24.4901,24.4977,146400.0
2010-10-14 12:20:00,32.39,32.39,32.33,32.35,183100.0,24.4977,24.4977,24.4523,24.4674,183100.0
2010-10-14 12:30:00,32.36,32.36,32.33,32.35,99200.0,24.475,24.475,24.4523,24.4674,99200.0
2010-10-14 12:40:00,32.35,32.37,32.34,32.36,110100.0,24.4674,24.4826,24.4599,24.475,110100.0
2010-10-14 12:50:00,32.35,32.4,32.35,32.39,68500.0,24.4674,24.5052,24.4674,24.4977,68500.0
2010-10-14 13:00:00,32.39,32.4,32.29,32.31,259800.0,24.4977,24.5052,24.422,24.4372,259800.0
2010-10-14 13:10:00,32.31,32.34,32.28,32.29,199300.0,24.4372,24.4599,24.4145,24.422,199300.0
2010-10-14 13:20:00,32.28,32.3,32.26,32.3,93100.0,24.4145,24.4296,24.3994,24.4296,93100.0
2010-10-14 13:30:00,32.29,32.37,32.29,32.37,81800.0,24.422,24.4826,24.422,24.4826,81800.0
2010-10-14 13:40:00,32.37,32.38,32.34,32.36,167100.0,24.4826,24.4901,24.4599,24.475,167100.0
2010-10-14 13:50:00,32.37,32.4,32.34,32.39,231300.0,24.4826,24.5052,24.4599,24.4977,231300.0
2010-10-14 14:00:00,32.38,32.39,32.33,32.33,131200.0,24.4901,24.4977,24.4523,24.4523,131200.0
2010-10-14 14:10:00,32.33,32.34,32.3,32.32,79000.0,24.4523,24.4599,24.4296,24.4447,79000.0
2010-10-14 14:20:00,32.32,32.34,32.29,32.3,234700.0,24.4447,24.4599,24.422,24.4296,234700.0
2010-10-14 14:30:00,32.3,32.31,32.26,32.29,396200.0,24.4296,24.4372,24.3994,24.422,396200.0
2010-10-14 14:40:00,32.28,32.3,32.26,32.28,429600.0,24.4145,24.4296,24.3994,24.4145,429600.0
2010-10-14 14:50:00,32.28,32.31,32.24,32.26,201400.0,24.4145,24.4372,24.3842,24.3994,201400.0
2010-10-14 15:00:00,32.25,32.27,32.21,32.27,299700.0,24.3918,24.4069,24.3615,24.4069,299700.0
2010-10-14 15:10:00,32.27,32.31,32.26,32.3,208200.0,24.4069,24.4372,24.3994,24.4296,208200.0
2010-10-14 15:20:00,32.3,32.37,32.3,32.33,226900.0,24.4296,24.4826,24.4296,24.4523,226900.0
2010-10-14 15:30:00,32.33,32.39,32.31,32.37,415500.0,24.4523,24.4977,24.4372,24.4826,415500.0
2010-10-14 15:40:00,32.37,32.38,32.34,32.37,290200.0,24.4826,24.4901,24.4599,24.4826,290200.0
2010-10-14 15:50:00,32.37,32.45,32.36,32.45,870400.0,24.4826,24.5431,24.475,24.5431,870400.0
2010-10-15 09:30:00,32.55,32.58,32.45,32.47,891200.0,24.6187,24.6414,24.5431,24.5582,891200.0
2010-10-15 09:40:00,32.46,32.46,32.32,32.33,984900.0,24.5506,24.5506,24.4447,24.4523,984900.0
2010-10-15 09:50:00,32.32,32.34,32.22,32.26,1152100.0,24.4447,24.4599,24.3691,24.3994,1152100.0
2010-10-15 10:00:00,32.26,32.34,32.19,32.26,859900.0,24.3994,24.4599,24.3464,24.3994,859900.0
2010-10-15 10:10:00,32.26,32.28,32.11,32.13,467000.0,24.3994,24.4145,24.2859,24.301,467000.0
2010-10-15 10:20:00,32.12,32.15,32.05,32.12,871000.0,24.2935,24.3162,24.2405,24.2935,871000.0
2010-10-15 10:30:00,32.12,32.16,32.07,32.14,268700.0,24.2935,24.3237,24.2557,24.3086,268700.0
2010-10-15 10:40:00,32.14,32.21,32.11,32.12,837000.0,24.3086,24.3615,24.2859,24.2935,837000.0
2010-10-15 10:50:00,32.11,32.21,32.11,32.19,288700.0,24.2859,24.3615,24.2859,24.3464,288700.0
2010-10-15 11:00:00,32.19,32.26,32.17,32.25,218300.0,24.3464,24.3994,24.3313,24.3918,218300.0
2010-10-15 11:10:00,32.26,32.3,32.24,32.26,162100.0,24.3994,24.4296,24.3842,24.3994,162100.0
2010-10-15 11:20:00,32.25,32.27,32.22,32.27,170600.0,24.3918,24.4069,24.3691,24.4069,170600.0
2010-10-15 11:30:00,32.27,32.34,32.27,32.31,379700.0,24.4069,24.4599,24.4069,24.4372,379700.0
2010-10-15 11:40:00,32.31,32.31,32.22,32.22,390100.0,24.4372,24.4372,24.3691,24.3691,390100.0
2010-10-15 11:50:00,32.22,32.23,32.12,32.14,360000.0,24.3691,24.3767,24.2935,24.3086,360000.0
2010-10-15 12:00:00,32.14,32.16,32.08,32.12,227100.0,24.3086,24.3237,24.2632,24.2935,227100.0
2010-10-15 12:10:00,32.11,32.18,32.1,32.17,263000.0,24.2859,24.3388,24.2783,24.3313,263000.0
2010-10-15 12:20:00,32.17,32.21,32.17,32.21,165500.0,24.3313,24.3615,24.3313,24.3615,165500.0
2010-10-15 12:30:00,32.21,32.25,32.21,32.23,250900.0,24.3615,24.3918,24.3615,24.3767,250900.0
2010-10-15 12:40:00,32.25,32.25,32.23,32.25,64900.0,24.3918,24.3918,24.3767,24.3918,64900.0
2010-10-15 12:50:00,32.26,32.26,32.19,32.2,216700.0,24.3994,24.3994,24.3464,24.354,216700.0
2010-10-15 13:00:00,32.21,32.24,32.2,32.23,140700.0,24.3615,24.3842,24.354,24.3767,140700.0
2010-10-15 13:10:00,32.23,32.24,32.18,32.18,53800.0,24.3767,24.3842,24.3388,24.3388,53800.0
2010-10-15 13:20:00,32.19,32.23,32.19,32.23,127900.0,24.3464,24.3767,24.3464,24.3767,127900.0
2010-10-15 13:30:00,32.23,32.24,32.2,32.21,115900.0,24.3767,24.3842,24.354,24.3615,115900.0
2010-10-15 13:40:00,32.21,32.21,32.13,32.15,264300.0,24.3615,24.3615,24.301,24.3162,264300.0
2010-10-15 13:50:00,32.15,32.21,32.12,32.15,271700.0,24.3162,24.3615,24.2935,24.3162,271700.0
2010-10-15 14:00:00,32.15,32.19,32.11,32.17,299500.0,24.3162,24.3464,24.2859,24.3313,299500.0
2010-10-15 14:10:00,32.17,32.21,32.15,32.19,254000.0,24.3313,24.3615,24.3162,24.3464,254000.0
2010-10-15 14:20:00,32.19,32.22,32.16,32.22,148500.0,24.3464,24.3691,24.3237,24.3691,148500.0
2010-10-15 14:30:00,32.22,32.25,32.21,32.25,236300.0,24.3691,24.3918,24.3615,24.3918,236300.0
2010-10-15 14:40:00,32.24,32.25,32.19,32.2,228600.0,24.3842,24.3918,24.3464,24.354,228600.0
2010-10-15 14:50:00,32.2,32.22,32.17,32.19,238200.0,24.354,24.3691,24.3313,24.3464,238200.0
2010-10-15 15:00:00,32.19,32.19,32.15,32.17,392400.0,24.3464,24.3464,24.3162,24.3313,392400.0
2010-10-15 15:10:00,32.17,32.21,32.13,32.18,535600.0,24.3313,24.3615,24.301,24.3388,535600.0
2010-10-15 15:20:00,32.18,32.2,32.15,32.16,373600.0,24.3388,24.354,24.3162,24.3237,373600.0
2010-10-15 15:30:00,32.16,32.22,32.15,32.21,757100.0,24.3237,24.3691,24.3162,24.3615,757100.0
2010-10-15 15:40:00,32.22,32.27,32.2,32.27,780700.0,24.3691,24.4069,24.354,24.4069,780700.0
2010-10-15 15:50:00,32.27,32.29,32.21,32.23,2731100.0,24.4069,24.422,24.3615,24.3767,2731100.0
2010-10-18 09:30:00,32.21,32.28,32.13,32.16,343000.0,24.3615,24.4145,24.301,24.3237,343000.0
2010-10-18 09:40:00,32.15,32.24,32.14,32.24,251900.0,24.3162,24.3842,24.3086,24.3842,251900.0
2010-10-18 09:50:00,32.23,32.29,32.22,32.26,337400.0,24.3767,24.422,24.3691,24.3994,337400.0
2010-10-18 10:00:00,32.27,32.28,32.2,32.27,422200.0,24.4069,24.4145,24.354,24.4069,422200.0
2010-10-18 10:10:00,32.28,32.35,32.28,32.28,323600.0,24.4145,24.4674,24.4145,24.4145,323600.0
2010-10-18 10:20:00,32.29,32.29,32.23,32.25,205900.0,24.422,24.422,24.3767,24.3918,205900.0
2010-10-18 10:30:00,32.25,32.28,32.24,32.27,148900.0,24.3918,24.4145,24.3842,24.4069,148900.0
2010-10-18 10:40:00,32.27,32.27,32.24,32.25,238200.0,24.4069,24.4069,24.3842,24.3918,238200.0
2010-10-18 10:50:00,32.26,32.32,32.25,32.3,294600.0,24.3994,24.4447,24.3918,24.4296,294600.0
2010-10-18 11:00:00,32.31,32.31,32.2,32.22,307000.0,24.4372,24.4372,24.354,24.3691,307000.0
2010-10-18 11:10:00,32.21,32.21,32.18,32.19,175200.0,24.3615,24.3615,24.3388,24.3464,175200.0
2010-10-18 11:20:00,32.2,32.22,32.19,32.21,62300.0,24.354,24.3691,24.3464,24.3615,62300.0
2010-10-18 11:30:00,32.21,32.23,32.16,32.17,134400.0,24.3615,24.3767,24.3237,24.3313,134400.0
2010-10-18 11:40:00,32.17,32.17,32.15,32.16,54500.0,24.3313,24.3313,24.3162,24.3237,54500.0
2010-10-18 11:50:00,32.17,32.2,32.14,32.2,329900.0,24.3313,24.354,24.3086,24.354,329900.0
2010-10-18 12:00:00,32.2,32.23,32.19,32.22,345100.0,24.354,24.3767,24.3464,24.3691,345100.0
2010-10-18 12:10:00,32.22,32.24,32.21,32.22,62600.0,24.3691,24.3842,24.3615,24.3691,62600.0
2010-10-18 12:20:00,32.22,32.22,32.19,32.19,79400.0,24.3691,24.3691,24.3464,24.3464,79400.0
2010-10-18 12:30:00,32.19,32.2,32.17,32.19,88000.0,24.3464,24.354,24.3313,24.3464,88000.0
2010-10-18 12:40:00,32.19,32.21,32.18,32.2,67100.0,24.3464,24.3615,24.3388,24.354,67100.0
2010-10-18 12:50:00,32.21,32.22,32.16,32.18,208200.0,24.3615,24.3691,24.3237,24.3388,208200.0
2010-10-18 13:00:00,32.19,32.21,32.19,32.2,118400.0,24.3464,24.3615,24.3464,24.354,118400.0
2010-10-18 13:10:00,32.2,32.21,32.19,32.2,153200.0,24.354,24.3615,24.3464,24.354,153200.0
2010-10-18 13:20:00,32.2,32.2,32.18,32.18,51800.0,24.354,24.354,24.3388,24.3388,51800.0
2010-10-18 13:30:00,32.17,32.2,32.17,32.2,94800.0,24.3313,24.354,24.3313,24.354,94800.0
2010-10-18 13:40:00,32.2,32.2,32.18,32.2,110300.0,24.354,24.354,24.3388,24.354,110300.0
2010-10-18 13:50:00,32.2,32.2,32.16,32.16,43100.0,24.354,24.354,24.3237,24.3237,43100.0
2010-10-18 14:00:00,32.17,32.19,32.15,32.18,111700.0,24.3313,24.3464,24.3162,24.3388,111700.0
2010-10-18 14:10:00,32.18,32.22,32.18,32.2,213400.0,24.3388,24.3691,24.3388,24.354,213400.0
2010-10-18 14:20:00,32.21,32.25,32.21,32.24,410400.0,24.3615,24.3918,24.3615,24.3842,410400.0
2010-10-18 14:30:00,32.25,32.26,32.22,32.22,249900.0,24.3918,24.3994,24.3691,24.3691,249900.0
2010-10-18 14:40:00,32.22,32.24,32.21,32.24,288900.0,24.3691,24.3842,24.3615,24.3842,288900.0
2010-10-18 14:50:00,32.24,32.24,32.21,32.24,68900.0,24.3842,24.3842,24.3615,24.3842,68900.0
2010-10-18 15:00:00,32.24,32.32,32.24,32.31,285500.0,24.3842,24.4447,24.3842,24.4372,285500.0
2010-10-18 15:10:00,32.31,32.31,32.25,32.25,182100.0,24.4372,24.4372,24.3918,24.3918,182100.0
2010-10-18 15:20:00,32.25,32.26,32.23,32.26,410000.0,24.3918,24.3994,24.3767,24.3994,410000.0
2010-10-18 15:30:00,32.26,32.31,32.25,32.29,230400.0,24.3994,24.4372,24.3918,24.422,230400.0
2010-10-18 15:40:00,32.29,32.32,32.28,32.29,512500.0,24.422,24.4447,24.4145,24.422,512500.0
2010-10-18 15:50:00,32.28,32.29,32.25,32.28,652100.0,24.4145,24.422,24.3918,24.4145,652100.0
2010-10-19 09:30:00,31.99,32.0,31.82,31.95,631700.0,24.1951,24.2027,24.0666,24.1649,631700.0
2010-10-19 09:40:00,31.95,31.97,31.87,31.9,1010300.0,24.1649,24.18,24.1044,24.1271,1010300.0
2010-10-19 09:50:00,31.9,31.9,31.72,31.8,1310100.0,24.1271,24.1271,23.9909,24.0514,1310100.0
2010-10-19 10:00:00,31.8,31.88,31.76,31.88,247800.0,24.0514,24.1119,24.0212,24.1119,247800.0
2010-10-19 10:10:00,31.89,32.03,31.89,31.98,776300.0,24.1195,24.2254,24.1195,24.1876,776300.0
2010-10-19 10:20:00,31.98,32.01,31.95,32.0,944100.0,24.1876,24.2103,24.1649,24.2027,944100.0
2010-10-19 10:30:00,32.0,32.03,31.91,31.92,1076900.0,24.2027,24.2254,24.1346,24.1422,1076900.0
2010-10-19 10:40:00,31.93,31.97,31.91,31.96,408600.0,24.1498,24.18,24.1346,24.1725,408600.0
2010-10-19 10:50:00,31.96,32.01,31.93,31.93,266200.0,24.1725,24.2103,24.1498,24.1498,266200.0
2010-10-19 11:00:00,31.94,31.94,31.89,31.9,589700.0,24.1573,24.1573,24.1195,24.1271,589700.0
2010-10-19 11:10:00,31.89,31.96,31.89,31.93,169600.0,24.1195,24.1725,24.1195,24.1498,169600.0
2010-10-19 11:20:00,31.93,31.93,31.86,31.89,307600.0,24.1498,24.1498,24.0968,24.1195,307600.0
2010-10-19 11:30:00,31.89,31.99,31.89,31.98,324800.0,24.1195,24.1951,24.1195,24.1876,324800.0
2010-10-19 11:40:00,31.97,32.06,31.97,32.05,162900.0,24.18,24.2481,24.18,24.2405,162900.0
2010-10-19 11:50:00,32.05,32.05,32.01,32.01,86500.0,24.2405,24.2405,24.2103,24.2103,86500.0
2010-10-19 12:00:00,32.02,32.03,31.99,32.0,94000.0,24.2178,24.2254,24.1951,24.2027,94000.0
2010-10-19 12:10:00,31.99,32.01,31.99,32.01,106200.0,24.1951,24.2103,24.1951,24.2103,106200.0
2010-10-19 12:20:00,32.0,32.0,31.98,31.98,187700.0,24.2027,24.2027,24.1876,24.1876,187700.0
2010-10-19 12:30:00,31.99,32.0,31.94,31.95,133900.0,24.1951,24.2027,24.1573,24.1649,133900.0
2010-10-19 12:40:00,31.95,31.98,31.94,31.96,38100.0,24.1649,24.1876,24.1573,24.1725,38100.0
2010-10-19 12:50:00,31.97,31.99,31.93,31.99,167400.0,24.18,24.1951,24.1498,24.1951,167400.0
2010-10-19 13:00:00,31.99,31.99,31.94,31.95,84400.0,24.1951,24.1951,24.1573,24.1649,84400.0
2010-10-19 13:10:00,31.95,31.95,31.89,31.93,196100.0,24.1649,24.1649,24.1195,24.1498,196100.0
2010-10-19 13:20:00,31.94,31.95,31.87,31.88,489400.0,24.1573,24.1649,24.1044,24.1119,489400.0
2010-10-19 13:30:00,31.87,31.9,31.86,31.89,399000.0,24.1044,24.1271,24.0968,24.1195,399000.0
2010-10-19 13:40:00,31.9,31.9,31.84,31.86,161000.0,24.1271,24.1271,24.0817,24.0968,161000.0
2010-10-19 13:50:00,31.86,31.86,31.74,31.76,405800.0,24.0968,24.0968,24.0061,24.0212,405800.0
2010-10-19 14:00:00,31.76,31.76,31.58,31.66,931300.0,24.0212,24.0212,23.885,23.9456,931300.0
2010-10-19 14:10:00,31.65,31.72,31.63,31.68,441900.0,23.938,23.9909,23.9229,23.9607,441900.0
2010-10-19 14:20:00,31.68,31.71,31.61,31.67,612500.0,23.9607,23.9834,23.9077,23.9531,612500.0
2010-10-19 14:30:00,31.67,31.72,31.65,31.68,600500.0,23.9531,23.9909,23.938,23.9607,600500.0
2010-10-19 14:40:00,31.68,31.73,31.67,31.72,447900.0,23.9607,23.9985,23.9531,23.9909,447900.0
2010-10-19 14:50:00,31.73,31.78,31.72,31.74,645100.0,23.9985,24.0363,23.9909,24.0061,645100.0
2010-10-19 15:00:00,31.74,31.75,31.67,31.67,339700.0,24.0061,24.0136,23.9531,23.9531,339700.0
2010-10-19 15:10:00,31.67,31.71,31.64,31.69,645700.0,23.9531,23.9834,23.9304,23.9682,645700.0
2010-10-19 15:20:00,31.68,31.71,31.61,31.61,1214600.0,23.9607,23.9834,23.9077,23.9077,1214600.0
2010-10-19 15:30:00,31.61,31.69,31.59,31.68,1110200.0,23.9077,23.9682,23.8926,23.9607,1110200.0
2010-10-19 15:40:00,31.68,31.75,31.67,31.71,1251800.0,23.9607,24.0136,23.9531,23.9834,1251800.0
2010-10-19 15:50:00,31.72,31.79,31.68,31.78,1384900.0,23.9909,24.0439,23.9607,24.0363,1384900.0
2010-10-20 09:30:00,31.92,31.99,31.86,31.93,294300.0,24.1422,24.1951,24.0968,24.1498,294300.0
2010-10-20 09:40:00,31.93,32.1,31.93,32.02,393800.0,24.1498,24.2783,24.1498,24.2178,393800.0
2010-10-20 09:50:00,32.02,32.06,31.94,31.94,280500.0,24.2178,24.2481,24.1573,24.1573,280500.0
2010-10-20 10:00:00,31.94,31.98,31.91,31.95,705800.0,24.1573,24.1876,24.1346,24.1649,705800.0
2010-10-20 10:10:00,31.96,31.96,31.88,31.89,395400.0,24.1725,24.1725,24.1119,24.1195,395400.0
2010-10-20 10:20:00,31.89,31.97,31.88,31.97,140100.0,24.1195,24.18,24.1119,24.18,140100.0
2010-10-20 10:30:00,31.97,32.08,31.97,32.04,278900.0,24.18,24.2632,24.18,24.233,278900.0
2010-10-20 10:40:00,32.05,32.17,32.05,32.16,391000.0,24.2405,24.3313,24.2405,24.3237,391000.0
2010-10-20 10:50:00,32.17,32.19,32.15,32.17,358400.0,24.3313,24.3464,24.3162,24.3313,358400.0
2010-10-20 11:00:00,32.18,32.18,32.13,32.17,370900.0,24.3388,24.3388,24.301,24.3313,370900.0
2010-10-20 11:10:00,32.18,32.2,32.14,32.18,186300.0,24.3388,24.354,24.3086,24.3388,186300.0
2010-10-20 11:20:00,32.17,32.25,32.17,32.23,270600.0,24.3313,24.3918,24.3313,24.3767,270600.0
2010-10-20 11:30:00,32.24,32.26,32.22,32.24,275900.0,24.3842,24.3994,24.3691,24.3842,275900.0
2010-10-20 11:40:00,32.24,32.25,32.22,32.24,172900.0,24.3842,24.3918,24.3691,24.3842,172900.0
2010-10-20 11:50:00,32.23,32.27,32.23,32.24,510400.0,24.3767,24.4069,24.3767,24.3842,510400.0
2010-10-20 12:00:00,32.24,32.31,32.23,32.3,462900.0,24.3842,24.4372,24.3767,24.4296,462900.0
2010-10-20 12:10:00,32.3,32.35,32.29,32.33,874500.0,24.4296,24.4674,24.422,24.4523,874500.0
2010-10-20 12:20:00,32.34,32.35,32.29,32.31,200600.0,24.4599,24.4674,24.422,24.4372,200600.0
2010-10-20 12:30:00,32.32,32.32,32.29,32.3,227400.0,24.4447,24.4447,24.422,24.4296,227400.0
2010-10-20 12:40:00,32.29,32.3,32.26,32.28,83800.0,24.422,24.4296,24.3994,24.4145,83800.0
2010-10-20 12:50:00,32.28,32.3,32.28,32.29,71300.0,24.4145,24.4296,24.4145,24.422,71300.0
2010-10-20 13:00:00,32.29,32.32,32.28,32.32,176600.0,24.422,24.4447,24.4145,24.4447,176600.0
2010-10-20 13:10:00,32.31,32.33,32.28,32.31,247600.0,24.4372,24.4523,24.4145,24.4372,247600.0
2010-10-20 13:20:00,32.31,32.36,32.31,32.33,364100.0,24.4372,24.475,24.4372,24.4523,364100.0
2010-10-20 13:30:00,32.33,32.35,32.31,32.32,409600.0,24.4523,24.4674,24.4372,24.4447,409600.0
2010-10-20 13:40:00,32.32,32.33,32.27,32.28,131700.0,24.4447,24.4523,24.4069,24.4145,131700.0
2010-10-20 13:50:00,32.28,32.29,32.26,32.27,314300.0,24.4145,24.422,24.3994,24.4069,314300.0
2010-10-20 14:00:00,32.26,32.31,32.22,32.22,592500.0,24.3994,24.4372,24.3691,24.3691,592500.0
2010-10-20 14:10:00,32.23,32.31,32.23,32.3,441100.0,24.3767,24.4372,24.3767,24.4296,441100.0
2010-10-20 14:20:00,32.3,32.32,32.27,32.29,337800.0,24.4296,24.4447,24.4069,24.422,337800.0
2010-10-20 14:30:00,32.29,32.37,32.29,32.35,303500.0,24.422,24.4826,24.422,24.4674,303500.0
2010-10-20 14:40:00,32.35,32.36,32.29,32.3,151800.0,24.4674,24.475,24.422,24.4296,151800.0
2010-10-20 14:50:00,32.3,32.32,32.28,32.32,181500.0,24.4296,24.4447,24.4145,24.4447,181500.0
2010-10-20 15:00:00,32.31,32.31,32.25,32.29,815900.0,24.4372,24.4372,24.3918,24.422,815900.0
2010-10-20 15:10:00,32.29,32.31,32.26,32.31,393100.0,24.422,24.4372,24.3994,24.4372,393100.0
2010-10-20 15:20:00,32.3,32.33,32.29,32.33,594000.0,24.4296,24.4523,24.422,24.4523,594000.0
2010-10-20 15:30:00,32.32,32.32,32.2,32.24,770400.0,24.4447,24.4447,24.354,24.3842,770400.0
2010-10-20 15:40:00,32.24,32.3,32.21,32.29,1210400.0,24.3842,24.4296,24.3615,24.422,1210400.0
2010-10-20 15:50:00,32.3,32.31,32.19,32.23,2356700.0,24.4296,24.4372,24.3464,24.3767,2356700.0
2010-10-21 09:30:00,32.38,32.49,32.31,32.42,280800.0,24.4901,24.5733,24.4372,24.5204,280800.0
2010-10-21 09:40:00,32.42,32.42,32.34,32.38,679400.0,24.5204,24.5204,24.4599,24.4901,679400.0
2010-10-21 09:50:00,32.39,32.48,32.37,32.48,764800.0,24.4977,24.5657,24.4826,24.5657,764800.0
2010-10-21 10:00:00,32.48,32.57,32.37,32.56,1279400.0,24.5657,24.6338,24.4826,24.6263,1279400.0
2010-10-21 10:10:00,32.56,32.6,32.55,32.57,357400.0,24.6263,24.6565,24.6187,24.6338,357400.0
2010-10-21 10:20:00,32.57,32.6,32.54,32.56,418600.0,24.6338,24.6565,24.6111,24.6263,418600.0
2010-10-21 10:30:00,32.56,32.64,32.56,32.63,542600.0,24.6263,24.6868,24.6263,24.6792,542600.0
2010-10-21 10:40:00,32.63,32.67,32.62,32.64,410600.0,24.6792,24.7095,24.6716,24.6868,410600.0
2010-10-21 10:50:00,32.64,32.66,32.61,32.66,303200.0,24.6868,24.7019,24.6641,24.7019,303200.0
2010-10-21 11:00:00,32.65,32.67,32.62,32.62,535300.0,24.6943,24.7095,24.6716,24.6716,535300.0
2010-10-21 11:10:00,32.62,32.62,32.55,32.57,426600.0,24.6716,24.6716,24.6187,24.6338,426600.0
2010-10-21 11:20:00,32.57,32.59,32.5,32.53,810700.0,24.6338,24.6489,24.5809,24.6036,810700.0
2010-10-21 11:30:00,32.53,32.56,32.44,32.46,372200.0,24.6036,24.6263,24.5355,24.5506,372200.0
2010-10-21 11:40:00,32.46,32.46,32.37,32.41,1772700.0,24.5506,24.5506,24.4826,24.5128,1772700.0
2010-10-21 11:50:00,32.42,32.46,32.36,32.46,209600.0,24.5204,24.5506,24.475,24.5506,209600.0
2010-10-21 12:00:00,32.45,32.47,32.41,32.43,244700.0,24.5431,24.5582,24.5128,24.5279,244700.0
2010-10-21 12:10:00,32.43,32.44,32.4,32.44,295700.0,24.5279,24.5355,24.5052,24.5355,295700.0
2010-10-21 12:20:00,32.43,32.46,32.42,32.45,217500.0,24.5279,24.5506,24.5204,24.5431,217500.0
2010-10-21 12:30:00,32.46,32.46,32.33,32.34,213600.0,24.5506,24.5506,24.4523,24.4599,213600.0
2010-10-21 12:40:00,32.34,32.36,32.31,32.36,203800.0,24.4599,24.475,24.4372,24.475,203800.0
2010-10-21 12:50:00,32.36,32.38,32.34,32.38,162900.0,24.475,24.4901,24.4599,24.4901,162900.0
2010-10-21 13:00:00,32.38,32.44,32.38,32.43,234800.0,24.4901,24.5355,24.4901,24.5279,234800.0
2010-10-21 13:10:00,32.44,32.47,32.42,32.46,279300.0,24.5355,24.5582,24.5204,24.5506,279300.0
2010-10-21 13:20:00,32.45,32.47,32.42,32.46,84800.0,24.5431,24.5582,24.5204,24.5506,84800.0
2010-10-21 13:30:00,32.47,32.47,32.38,32.42,132900.0,24.5582,24.5582,24.4901,24.5204,132900.0
2010-10-21 13:40:00,32.43,32.44,32.31,32.33,535700.0,24.5279,24.5355,24.4372,24.4523,535700.0
2010-10-21 13:50:00,32.34,32.35,32.2,32.23,490100.0,24.4599,24.4674,24.354,24.3767,490100.0
2010-10-21 14:00:00,32.22,32.26,32.2,32.25,308600.0,24.3691,24.3994,24.354,24.3918,308600.0
2010-10-21 14:10:00,32.25,32.31,32.24,32.3,281500.0,24.3918,24.4372,24.3842,24.4296,281500.0
2010-10-21 14:20:00,32.31,32.32,32.25,32.29,181500.0,24.4372,24.4447,24.3918,24.422,181500.0
2010-10-21 14:30:00,32.29,32.33,32.27,32.28,142600.0,24.422,24.4523,24.4069,24.4145,142600.0
2010-10-21 14:40:00,32.28,32.34,32.27,32.31,314500.0,24.4145,24.4599,24.4069,24.4372,314500.0
2010-10-21 14:50:00,32.32,32.39,32.31,32.37,265100.0,24.4447,24.4977,24.4372,24.4826,265100.0
2010-10-21 15:00:00,32.38,32.4,32.34,32.34,204200.0,24.4901,24.5052,24.4599,24.4599,204200.0
2010-10-21 15:10:00,32.35,32.48,32.34,32.45,447400.0,24.4674,24.5657,24.4599,24.5431,447400.0
2010-10-21 15:20:00,32.44,32.51,32.44,32.46,388900.0,24.5355,24.5884,24.5355,24.5506,388900.0
2010-10-21 15:30:00,32.46,32.49,32.41,32.46,413400.0,24.5506,24.5733,24.5128,24.5506,413400.0
2010-10-21 15:40:00,32.46,32.47,32.39,32.43,420700.0,24.5506,24.5582,24.4977,24.5279,420700.0
2010-10-21 15:50:00,32.44,32.5,32.41,32.49,1033300.0,24.5355,24.5809,24.5128,24.5733,1033300.0
2010-10-22 09:30:00,32.64,32.64,32.34,32.43,290000.0,24.6868,24.6868,24.4599,24.5279,290000.0
2010-10-22 09:40:00,32.44,32.49,32.4,32.44,648200.0,24.5355,24.5733,24.5052,24.5355,648200.0
2010-10-22 09:50:00,32.43,32.43,32.33,32.34,1265100.0,24.5279,24.5279,24.4523,24.4599,1265100.0
2010-10-22 10:00:00,32.33,32.36,32.3,32.35,208800.0,24.4523,24.475,24.4296,24.4674,208800.0
2010-10-22 10:10:00,32.35,32.37,32.31,32.37,652400.0,24.4674,24.4826,24.4372,24.4826,652400.0
2010-10-22 10:20:00,32.37,32.39,32.32,32.38,175300.0,24.4826,24.4977,24.4447,24.4901,175300.0
2010-10-22 10:30:00,32.38,32.42,32.37,32.37,218100.0,24.4901,24.5204,24.4826,24.4826,218100.0
2010-10-22 10:40:00,32.38,32.42,32.36,32.42,122400.0,24.4901,24.5204,24.475,24.5204,122400.0
2010-10-22 10:50:00,32.42,32.46,32.41,32.43,177900.0,24.5204,24.5506,24.5128,24.5279,177900.0
2010-10-22 11:00:00,32.42,32.44,32.4,32.42,168600.0,24.5204,24.5355,24.5052,24.5204,168600.0
2010-10-22 11:10:00,32.42,32.43,32.38,32.41,127500.0,24.5204,24.5279,24.4901,24.5128,127500.0
2010-10-22 11:20:00,32.41,32.43,32.39,32.4,78100.0,24.5128,24.5279,24.4977,24.5052,78100.0
2010-10-22 11:30:00,32.41,32.46,32.41,32.45,78100.0,24.5128,24.5506,24.5128,24.5431,78100.0
2010-10-22 11:40:00,32.45,32.46,32.4,32.4,128900.0,24.5431,24.5506,24.5052,24.5052,128900.0
2010-10-22 11:50:00,32.41,32.41,32.38,32.39,115900.0,24.5128,24.5128,24.4901,24.4977,115900.0
2010-10-22 12:00:00,32.39,32.46,32.38,32.44,257400.0,24.4977,24.5506,24.4901,24.5355,257400.0
2010-10-22 12:10:00,32.44,32.45,32.4,32.42,131400.0,24.5355,24.5431,24.5052,24.5204,131400.0
2010-10-22 12:20:00,32.42,32.46,32.41,32.45,748400.0,24.5204,24.5506,24.5128,24.5431,748400.0
2010-10-22 12:30:00,32.45,32.47,32.45,32.45,384400.0,24.5431,24.5582,24.5431,24.5431,384400.0
2010-10-22 12:40:00,32.45,32.47,32.44,32.46,76700.0,24.5431,24.5582,24.5355,24.5506,76700.0
2010-10-22 12:50:00,32.46,32.46,32.44,32.46,155100.0,24.5506,24.5506,24.5355,24.5506,155100.0
2010-10-22 13:00:00,32.46,32.47,32.44,32.45,137700.0,24.5506,24.5582,24.5355,24.5431,137700.0
2010-10-22 13:10:00,32.45,32.47,32.44,32.46,98300.0,24.5431,24.5582,24.5355,24.5506,98300.0
2010-10-22 13:20:00,32.45,32.47,32.44,32.45,115500.0,24.5431,24.5582,24.5355,24.5431,115500.0
2010-10-22 13:30:00,32.45,32.45,32.44,32.44,85500.0,24.5431,24.5431,24.5355,24.5355,85500.0
2010-10-22 13:40:00,32.45,32.45,32.44,32.45,84600.0,24.5431,24.5431,24.5355,24.5431,84600.0
2010-10-22 13:50:00,32.45,32.45,32.42,32.42,137500.0,24.5431,24.5431,24.5204,24.5204,137500.0
2010-10-22 14:00:00,32.43,32.45,32.42,32.44,114200.0,24.5279,24.5431,24.5204,24.5355,114200.0
2010-10-22 14:10:00,32.44,32.46,32.44,32.45,134700.0,24.5355,24.5506,24.5355,24.5431,134700.0
2010-10-22 14:20:00,32.46,32.48,32.44,32.47,249500.0,24.5506,24.5657,24.5355,24.5582,249500.0
2010-10-22 14:30:00,32.47,32.48,32.43,32.45,288400.0,24.5582,24.5657,24.5279,24.5431,288400.0
2010-10-22 14:40:00,32.45,32.48,32.44,32.46,166500.0,24.5431,24.5657,24.5355,24.5506,166500.0
2010-10-22 14:50:00,32.46,32.47,32.43,32.44,179900.0,24.5506,24.5582,24.5279,24.5355,179900.0
2010-10-22 15:00:00,32.44,32.49,32.43,32.46,275900.0,24.5355,24.5733,24.5279,24.5506,275900.0
2010-10-22 15:10:00,32.46,32.46,32.43,32.44,174500.0,24.5506,24.5506,24.5279,24.5355,174500.0
2010-10-22 15:20:00,32.44,32.47,32.44,32.45,398200.0,24.5355,24.5582,24.5355,24.5431,398200.0
2010-10-22 15:30:00,32.44,32.47,32.44,32.45,294300.0,24.5355,24.5582,24.5355,24.5431,294300.0
2010-10-22 15:40:00,32.45,32.49,32.44,32.47,787800.0,24.5431,24.5733,24.5355,24.5582,787800.0
2010-10-22 15:50:00,32.47,32.5,32.46,32.5,1480100.0,24.5582,24.5809,24.5506,24.5809,1480100.0
2010-10-25 09:30:00,32.6,32.79,32.6,32.78,658900.0,24.6565,24.8002,24.6565,24.7926,658900.0
2010-10-25 09:40:00,32.79,32.84,32.79,32.83,290800.0,24.8002,24.838,24.8002,24.8305,290800.0
2010-10-25 09:50:00,32.83,32.91,32.82,32.9,498100.0,24.8305,24.891,24.8229,24.8834,498100.0
2010-10-25 10:00:00,32.89,32.95,32.84,32.85,572900.0,24.8758,24.9212,24.838,24.8456,572900.0
2010-10-25 10:10:00,32.85,32.89,32.84,32.88,186800.0,24.8456,24.8758,24.838,24.8683,186800.0
2010-10-25 10:20:00,32.87,32.88,32.84,32.84,114600.0,24.8607,24.8683,24.838,24.838,114600.0
2010-10-25 10:30:00,32.84,32.86,32.77,32.79,840600.0,24.838,24.8532,24.7851,24.8002,840600.0
2010-10-25 10:40:00,32.8,32.8,32.69,32.76,353200.0,24.8078,24.8078,24.7246,24.7775,353200.0
2010-10-25 10:50:00,32.76,32.77,32.72,32.73,355800.0,24.7775,24.7851,24.7473,24.7548,355800.0
2010-10-25 11:00:00,32.72,32.73,32.67,32.71,673700.0,24.7473,24.7548,24.7095,24.7397,673700.0
2010-10-25 11:10:00,32.7,32.73,32.69,32.72,385600.0,24.7321,24.7548,24.7246,24.7473,385600.0
2010-10-25 11:20:00,32.73,32.75,32.72,32.74,134600.0,24.7548,24.77,24.7473,24.7624,134600.0
2010-10-25 11:30:00,32.75,32.78,32.75,32.77,150900.0,24.77,24.7926,24.77,24.7851,150900.0
2010-10-25 11:40:00,32.76,32.79,32.74,32.78,146200.0,24.7775,24.8002,24.7624,24.7926,146200.0
2010-10-25 11:50:00,32.78,32.79,32.72,32.73,70000.0,24.7926,24.8002,24.7473,24.7548,70000.0
2010-10-25 12:00:00,32.73,32.74,32.69,32.72,56200.0,24.7548,24.7624,24.7246,24.7473,56200.0
2010-10-25 12:10:00,32.73,32.74,32.68,32.68,74200.0,24.7548,24.7624,24.717,24.717,74200.0
2010-10-25 12:20:00,32.68,32.69,32.61,32.64,287000.0,24.717,24.7246,24.6641,24.6868,287000.0
2010-10-25 12:30:00,32.64,32.66,32.62,32.65,147600.0,24.6868,24.7019,24.6716,24.6943,147600.0
2010-10-25 12:40:00,32.65,32.67,32.64,32.64,89300.0,24.6943,24.7095,24.6868,24.6868,89300.0
2010-10-25 12:50:00,32.64,32.64,32.61,32.63,125200.0,24.6868,24.6868,24.6641,24.6792,125200.0
2010-10-25 13:00:00,32.63,32.65,32.6,32.65,117900.0,24.6792,24.6943,24.6565,24.6943,117900.0
2010-10-25 13:10:00,32.66,32.67,32.64,32.65,83100.0,24.7019,24.7095,24.6868,24.6943,83100.0
2010-10-25 13:20:00,32.65,32.71,32.65,32.69,187700.0,24.6943,24.7397,24.6943,24.7246,187700.0
2010-10-25 13:30:00,32.69,32.7,32.67,32.69,111400.0,24.7246,24.7321,24.7095,24.7246,111400.0
2010-10-25 13:40:00,32.69,32.7,32.69,32.69,79400.0,24.7246,24.7321,24.7246,24.7246,79400.0
2010-10-25 13:50:00,32.69,32.69,32.65,32.67,135900.0,24.7246,24.7246,24.6943,24.7095,135900.0
2010-10-25 14:00:00,32.67,32.69,32.66,32.69,61100.0,24.7095,24.7246,24.7019,24.7246,61100.0
2010-10-25 14:10:00,32.69,32.7,32.66,32.67,96400.0,24.7246,24.7321,24.7019,24.7095,96400.0
2010-10-25 14:20:00,32.67,32.7,32.67,32.68,79100.0,24.7095,24.7321,24.7095,24.717,79100.0
2010-10-25 14:30:00,32.68,32.71,32.6,32.63,322400.0,24.717,24.7397,24.6565,24.6792,322400.0
2010-10-25 14:40:00,32.63,32.65,32.6,32.64,147800.0,24.6792,24.6943,24.6565,24.6868,147800.0
2010-10-25 14:50:00,32.63,32.67,32.63,32.66,216200.0,24.6792,24.7095,24.6792,24.7019,216200.0
2010-10-25 15:00:00,32.67,32.71,32.66,32.7,192700.0,24.7095,24.7397,24.7019,24.7321,192700.0
2010-10-25 15:10:00,32.7,32.72,32.69,32.7,131800.0,24.7321,24.7473,24.7246,24.7321,131800.0
2010-10-25 15:20:00,32.71,32.77,32.7,32.75,707900.0,24.7397,24.7851,24.7321,24.77,707900.0
2010-10-25 15:30:00,32.75,32.76,32.64,32.64,310600.0,24.77,24.7775,24.6868,24.6868,310600.0
2010-10-25 15:40:00,32.64,32.68,32.55,32.58,650800.0,24.6868,24.717,24.6187,24.6414,650800.0
2010-10-25 15:50:00,32.59,32.61,32.55,32.58,2062000.0,24.6489,24.6641,24.6187,24.6414,2062000.0
2010-10-26 09:30:00,32.36,32.37,32.21,32.29,853400.0,24.475,24.4826,24.3615,24.422,853400.0
2010-10-26 09:40:00,32.29,32.37,32.26,32.37,371500.0,24.422,24.4826,24.3994,24.4826,371500.0
2010-10-26 09:50:00,32.37,32.39,32.35,32.35,195300.0,24.4826,24.4977,24.4674,24.4674,195300.0
2010-10-26 10:00:00,32.36,32.48,32.36,32.43,498000.0,24.475,24.5657,24.475,24.5279,498000.0
2010-10-26 10:10:00,32.44,32.52,32.42,32.5,288200.0,24.5355,24.596,24.5204,24.5809,288200.0
2010-10-26 10:20:00,32.51,32.56,32.51,32.52,239700.0,24.5884,24.6263,24.5884,24.596,239700.0
2010-10-26 10:30:00,32.53,32.54,32.45,32.46,146700.0,24.6036,24.6111,24.5431,24.5506,146700.0
2010-10-26 10:40:00,32.47,32.47,32.43,32.45,170400.0,24.5582,24.5582,24.5279,24.5431,170400.0
2010-10-26 10:50:00,32.44,32.52,32.44,32.52,115100.0,24.5355,24.596,24.5355,24.596,115100.0
2010-10-26 11:00:00,32.51,32.55,32.4,32.41,381600.0,24.5884,24.6187,24.5052,24.5128,381600.0
2010-10-26 11:10:00,32.41,32.5,32.4,32.48,257300.0,24.5128,24.5809,24.5052,24.5657,257300.0
2010-10-26 11:20:00,32.49,32.55,32.49,32.52,370800.0,24.5733,24.6187,24.5733,24.596,370800.0
2010-10-26 11:30:00,32.51,32.51,32.49,32.5,167800.0,24.5884,24.5884,24.5733,24.5809,167800.0
2010-10-26 11:40:00,32.49,32.52,32.47,32.51,221800.0,24.5733,24.596,24.5582,24.5884,221800.0
2010-10-26 11:50:00,32.52,32.54,32.51,32.54,135200.0,24.596,24.6111,24.5884,24.6111,135200.0
2010-10-26 12:00:00,32.55,32.57,32.51,32.52,186100.0,24.6187,24.6338,24.5884,24.596,186100.0
2010-10-26 12:10:00,32.52,32.56,32.51,32.54,93200.0,24.596,24.6263,24.5884,24.6111,93200.0
2010-10-26 12:20:00,32.54,32.54,32.52,32.52,191400.0,24.6111,24.6111,24.596,24.596,191400.0
2010-10-26 12:30:00,32.52,32.53,32.5,32.5,106800.0,24.596,24.6036,24.5809,24.5809,106800.0
2010-10-26 12:40:00,32.51,32.52,32.47,32.49,261800.0,24.5884,24.596,24.5582,24.5733,261800.0
2010-10-26 12:50:00,32.49,32.51,32.49,32.49,112100.0,24.5733,24.5884,24.5733,24.5733,112100.0
2010-10-26 13:00:00,32.49,32.53,32.49,32.53,113100.0,24.5733,24.6036,24.5733,24.6036,113100.0
2010-10-26 13:10:00,32.53,32.56,32.52,32.54,209500.0,24.6036,24.6263,24.596,24.6111,209500.0
2010-10-26 13:20:00,32.53,32.54,32.47,32.48,221700.0,24.6036,24.6111,24.5582,24.5657,221700.0
2010-10-26 13:30:00,32.48,32.49,32.47,32.48,186100.0,24.5657,24.5733,24.5582,24.5657,186100.0
2010-10-26 13:40:00,32.48,32.53,32.48,32.5,74700.0,24.5657,24.6036,24.5657,24.5809,74700.0
2010-10-26 13:50:00,32.51,32.51,32.43,32.45,207500.0,24.5884,24.5884,24.5279,24.5431,207500.0
2010-10-26 14:00:00,32.45,32.48,32.41,32.41,257300.0,24.5431,24.5657,24.5128,24.5128,257300.0
2010-10-26 14:10:00,32.41,32.46,32.39,32.46,218800.0,24.5128,24.5506,24.4977,24.5506,218800.0
2010-10-26 14:20:00,32.47,32.47,32.43,32.46,193500.0,24.5582,24.5582,24.5279,24.5506,193500.0
2010-10-26 14:30:00,32.47,32.49,32.43,32.49,349300.0,24.5582,24.5733,24.5279,24.5733,349300.0
2010-10-26 14:40:00,32.49,32.49,32.44,32.46,262900.0,24.5733,24.5733,24.5355,24.5506,262900.0
2010-10-26 14:50:00,32.46,32.51,32.46,32.48,191600.0,24.5506,24.5884,24.5506,24.5657,191600.0
2010-10-26 15:00:00,32.48,32.51,32.47,32.51,529400.0,24.5657,24.5884,24.5582,24.5884,529400.0
2010-10-26 15:10:00,32.51,32.53,32.48,32.53,256900.0,24.5884,24.6036,24.5657,24.6036,256900.0
2010-10-26 15:20:00,32.53,32.55,32.5,32.5,311400.0,24.6036,24.6187,24.5809,24.5809,311400.0
2010-10-26 15:30:00,32.51,32.51,32.47,32.48,1117300.0,24.5884,24.5884,24.5582,24.5657,1117300.0
2010-10-26 15:40:00,32.48,32.49,32.4,32.43,1787900.0,24.5657,24.5733,24.5052,24.5279,1787900.0
2010-10-26 15:50:00,32.43,32.47,32.42,32.47,2131900.0,24.5279,24.5582,24.5204,24.5582,2131900.0
2010-10-27 09:30:00,32.22,32.22,32.1,32.17,1019100.0,24.3691,24.3691,24.2783,24.3313,1019100.0
2010-10-27 09:40:00,32.16,32.19,32.11,32.16,914900.0,24.3237,24.3464,24.2859,24.3237,914900.0
2010-10-27 09:50:00,32.17,32.19,32.12,32.18,907400.0,24.3313,24.3464,24.2935,24.3388,907400.0
2010-10-27 10:00:00,32.18,32.24,32.1,32.12,822600.0,24.3388,24.3842,24.2783,24.2935,822600.0
2010-10-27 10:10:00,32.12,32.18,32.1,32.14,563700.0,24.2935,24.3388,24.2783,24.3086,563700.0
2010-10-27 10:20:00,32.14,32.14,32.0,32.02,665700.0,24.3086,24.3086,24.2027,24.2178,665700.0
2010-10-27 10:30:00,32.03,32.06,32.01,32.05,195200.0,24.2254,24.2481,24.2103,24.2405,195200.0
2010-10-27 10:40:00,32.06,32.07,32.03,32.03,187900.0,24.2481,24.2557,24.2254,24.2254,187900.0
2010-10-27 10:50:00,32.03,32.06,31.97,31.97,376900.0,24.2254,24.2481,24.18,24.18,376900.0
2010-10-27 11:00:00,31.97,31.97,31.88,31.92,638600.0,24.18,24.18,24.1119,24.1422,638600.0
2010-10-27 11:10:00,31.92,31.93,31.87,31.92,795700.0,24.1422,24.1498,24.1044,24.1422,795700.0
2010-10-27 11:20:00,31.92,31.95,31.9,31.91,549300.0,24.1422,24.1649,24.1271,24.1346,549300.0
2010-10-27 11:30:00,31.92,32.0,31.9,31.99,397400.0,24.1422,24.2027,24.1271,24.1951,397400.0
2010-10-27 11:40:00,31.99,32.01,31.99,32.0,175700.0,24.1951,24.2103,24.1951,24.2027,175700.0
2010-10-27 11:50:00,32.01,32.03,32.0,32.01,197200.0,24.2103,24.2254,24.2027,24.2103,197200.0
2010-10-27 12:00:00,32.01,32.02,31.98,32.0,85400.0,24.2103,24.2178,24.1876,24.2027,85400.0
2010-10-27 12:10:00,32.0,32.02,31.99,31.99,131000.0,24.2027,24.2178,24.1951,24.1951,131000.0
2010-10-27 12:20:00,31.99,32.01,31.98,31.98,109600.0,24.1951,24.2103,24.1876,24.1876,109600.0
2010-10-27 12:30:00,31.99,32.0,31.97,31.97,64700.0,24.1951,24.2027,24.18,24.18,64700.0
2010-10-27 12:40:00,31.97,31.97,31.93,31.96,91100.0,24.18,24.18,24.1498,24.1725,91100.0
2010-10-27 12:50:00,31.95,31.96,31.94,31.94,93800.0,24.1649,24.1725,24.1573,24.1573,93800.0
2010-10-27 13:00:00,31.95,32.0,31.95,31.97,93200.0,24.1649,24.2027,24.1649,24.18,93200.0
2010-10-27 13:10:00,31.97,31.98,31.87,31.91,116300.0,24.18,24.1876,24.1044,24.1346,116300.0
2010-10-27 13:20:00,31.91,31.97,31.89,31.95,123000.0,24.1346,24.18,24.1195,24.1649,123000.0
2010-10-27 13:30:00,31.95,31.95,31.92,31.94,54400.0,24.1649,24.1649,24.1422,24.1573,54400.0
2010-10-27 13:40:00,31.93,31.96,31.92,31.96,316700.0,24.1498,24.1725,24.1422,24.1725,316700.0
2010-10-27 13:50:00,31.97,31.99,31.93,31.99,77100.0,24.18,24.1951,24.1498,24.1951,77100.0
2010-10-27 14:00:00,32.0,32.03,31.99,32.03,164900.0,24.2027,24.2254,24.1951,24.2254,164900.0
2010-10-27 14:10:00,32.03,32.05,32.01,32.02,569300.0,24.2254,24.2405,24.2103,24.2178,569300.0
2010-10-27 14:20:00,32.02,32.03,32.0,32.0,265600.0,24.2178,24.2254,24.2027,24.2027,265600.0
2010-10-27 14:30:00,32.01,32.07,31.98,32.06,350900.0,24.2103,24.2557,24.1876,24.2481,350900.0
2010-10-27 14:40:00,32.06,32.1,32.06,32.08,207500.0,24.2481,24.2783,24.2481,24.2632,207500.0
2010-10-27 14:50:00,32.08,32.13,32.07,32.08,138900.0,24.2632,24.301,24.2557,24.2632,138900.0
2010-10-27 15:00:00,32.08,32.11,32.06,32.08,134200.0,24.2632,24.2859,24.2481,24.2632,134200.0
2010-10-27 15:10:00,32.09,32.09,32.04,32.06,462700.0,24.2708,24.2708,24.233,24.2481,462700.0
2010-10-27 15:20:00,32.05,32.14,32.03,32.09,218600.0,24.2405,24.3086,24.2254,24.2708,218600.0
2010-10-27 15:30:00,32.1,32.16,32.1,32.16,368600.0,24.2783,24.3237,24.2783,24.3237,368600.0
2010-10-27 15:40:00,32.16,32.2,32.13,32.17,980700.0,24.3237,24.354,24.301,24.3313,980700.0
2010-10-27 15:50:00,32.16,32.27,32.16,32.22,1647300.0,24.3237,24.4069,24.3237,24.3691,1647300.0
2010-10-28 09:30:00,32.35,32.46,32.34,32.46,996100.0,24.4674,24.5506,24.4599,24.5506,996100.0
2010-10-28 09:40:00,32.45,32.46,32.26,32.26,822500.0,24.5431,24.5506,24.3994,24.3994,822500.0
2010-10-28 09:50:00,32.26,32.34,32.26,32.26,918500.0,24.3994,24.4599,24.3994,24.3994,918500.0
2010-10-28 10:00:00,32.27,32.3,32.22,32.26,537700.0,24.4069,24.4296,24.3691,24.3994,537700.0
2010-10-28 10:10:00,32.26,32.26,32.13,32.15,749000.0,24.3994,24.3994,24.301,24.3162,749000.0
2010-10-28 10:20:00,32.14,32.15,32.04,32.05,686600.0,24.3086,24.3162,24.233,24.2405,686600.0
2010-10-28 10:30:00,32.05,32.07,32.0,32.03,616900.0,24.2405,24.2557,24.2027,24.2254,616900.0
2010-10-28 10:40:00,32.03,32.06,32.02,32.06,330100.0,24.2254,24.2481,24.2178,24.2481,330100.0
2010-10-28 10:50:00,32.06,32.07,32.05,32.07,74200.0,24.2481,24.2557,24.2405,24.2557,74200.0
2010-10-28 11:00:00,32.06,32.1,32.05,32.1,452400.0,24.2481,24.2783,24.2405,24.2783,452400.0
2010-10-28 11:10:00,32.11,32.14,32.09,32.1,110600.0,24.2859,24.3086,24.2708,24.2783,110600.0
2010-10-28 11:20:00,32.1,32.12,32.08,32.1,173600.0,24.2783,24.2935,24.2632,24.2783,173600.0
2010-10-28 11:30:00,32.09,32.09,32.06,32.06,92100.0,24.2708,24.2708,24.2481,24.2481,92100.0
2010-10-28 11:40:00,32.05,32.05,31.99,32.0,68200.0,24.2405,24.2405,24.1951,24.2027,68200.0
2010-10-28 11:50:00,32.0,32.01,31.96,31.96,168800.0,24.2027,24.2103,24.1725,24.1725,168800.0
2010-10-28 12:00:00,31.96,31.96,31.89,31.91,493900.0,24.1725,24.1725,24.1195,24.1346,493900.0
2010-10-28 12:10:00,31.91,31.95,31.9,31.95,177600.0,24.1346,24.1649,24.1271,24.1649,177600.0
2010-10-28 12:20:00,31.95,31.95,31.88,31.88,151500.0,24.1649,24.1649,24.1119,24.1119,151500.0
2010-10-28 12:30:00,31.88,31.92,31.86,31.92,191200.0,24.1119,24.1422,24.0968,24.1422,191200.0
2010-10-28 12:40:00,31.92,31.95,31.91,31.93,436400.0,24.1422,24.1649,24.1346,24.1498,436400.0
2010-10-28 12:50:00,31.93,31.98,31.93,31.95,128100.0,24.1498,24.1876,24.1498,24.1649,128100.0
2010-10-28 13:00:00,31.95,32.03,31.94,32.02,55900.0,24.1649,24.2254,24.1573,24.2178,55900.0
2010-10-28 13:10:00,32.01,32.14,32.01,32.09,618400.0,24.2103,24.3086,24.2103,24.2708,618400.0
2010-10-28 13:20:00,32.09,32.1,32.0,32.02,198200.0,24.2708,24.2783,24.2027,24.2178,198200.0
2010-10-28 13:30:00,32.02,32.04,31.99,32.01,118800.0,24.2178,24.233,24.1951,24.2103,118800.0
2010-10-28 13:40:00,32.01,32.01,31.97,32.0,114800.0,24.2103,24.2103,24.18,24.2027,114800.0
2010-10-28 13:50:00,32.0,32.04,32.0,32.01,113400.0,24.2027,24.233,24.2027,24.2103,113400.0
2010-10-28 14:00:00,32.01,32.07,32.01,32.06,49300.0,24.2103,24.2557,24.2103,24.2481,49300.0
2010-10-28 14:10:00,32.06,32.07,32.03,32.04,133300.0,24.2481,24.2557,24.2254,24.233,133300.0
2010-10-28 14:20:00,32.03,32.08,32.01,32.05,123200.0,24.2254,24.2632,24.2103,24.2405,123200.0
2010-10-28 14:30:00,32.04,32.07,32.03,32.05,283200.0,24.233,24.2557,24.2254,24.2405,283200.0
2010-10-28 14:40:00,32.06,32.11,32.04,32.09,258100.0,24.2481,24.2859,24.233,24.2708,258100.0
2010-10-28 14:50:00,32.09,32.1,32.07,32.08,167400.0,24.2708,24.2783,24.2557,24.2632,167400.0
2010-10-28 15:00:00,32.07,32.12,32.06,32.1,153000.0,24.2557,24.2935,24.2481,24.2783,153000.0
2010-10-28 15:10:00,32.1,32.12,32.05,32.06,168500.0,24.2783,24.2935,24.2405,24.2481,168500.0
2010-10-28 15:20:00,32.06,32.07,32.02,32.06,357300.0,24.2481,24.2557,24.2178,24.2481,357300.0
2010-10-28 15:30:00,32.05,32.16,32.04,32.13,253400.0,24.2405,24.3237,24.233,24.301,253400.0
2010-10-28 15:40:00,32.12,32.17,32.11,32.16,383000.0,24.2935,24.3313,24.2859,24.3237,383000.0
2010-10-28 15:50:00,32.16,32.17,32.1,32.12,1478400.0,24.3237,24.3313,24.2783,24.2935,1478400.0
2010-10-29 09:30:00,32.08,32.08,31.98,32.05,202000.0,24.2632,24.2632,24.1876,24.2405,202000.0
2010-10-29 09:40:00,32.05,32.19,32.03,32.16,1214600.0,24.2405,24.3464,24.2254,24.3237,1214600.0
2010-10-29 09:50:00,32.17,32.17,32.04,32.06,626000.0,24.3313,24.3313,24.233,24.2481,626000.0
2010-10-29 10:00:00,32.05,32.22,32.03,32.2,557000.0,24.2405,24.3691,24.2254,24.354,557000.0
2010-10-29 10:10:00,32.2,32.22,32.17,32.17,123400.0,24.354,24.3691,24.3313,24.3313,123400.0
2010-10-29 10:20:00,32.17,32.22,32.15,32.18,118300.0,24.3313,24.3691,24.3162,24.3388,118300.0
2010-10-29 10:30:00,32.19,32.19,32.15,32.16,67700.0,24.3464,24.3464,24.3162,24.3237,67700.0
2010-10-29 10:40:00,32.16,32.17,32.12,32.14,122800.0,24.3237,24.3313,24.2935,24.3086,122800.0
2010-10-29 10:50:00,32.13,32.19,32.11,32.19,315400.0,24.301,24.3464,24.2859,24.3464,315400.0
2010-10-29 11:00:00,32.19,32.21,32.15,32.21,76000.0,24.3464,24.3615,24.3162,24.3615,76000.0
2010-10-29 11:10:00,32.2,32.2,32.12,32.17,72600.0,24.354,24.354,24.2935,24.3313,72600.0
2010-10-29 11:20:00,32.16,32.17,32.13,32.14,102900.0,24.3237,24.3313,24.301,24.3086,102900.0
2010-10-29 11:30:00,32.13,32.14,32.02,32.09,375000.0,24.301,24.3086,24.2178,24.2708,375000.0
2010-10-29 11:40:00,32.09,32.11,32.03,32.06,261000.0,24.2708,24.2859,24.2254,24.2481,261000.0
2010-10-29 11:50:00,32.06,32.11,32.03,32.1,83100.0,24.2481,24.2859,24.2254,24.2783,83100.0
2010-10-29 12:00:00,32.1,32.12,32.09,32.11,86700.0,24.2783,24.2935,24.2708,24.2859,86700.0
2010-10-29 12:10:00,32.11,32.15,32.1,32.14,140500.0,24.2859,24.3162,24.2783,24.3086,140500.0
2010-10-29 12:20:00,32.14,32.16,32.14,32.16,145300.0,24.3086,24.3237,24.3086,24.3237,145300.0
2010-10-29 12:30:00,32.16,32.18,32.16,32.17,145200.0,24.3237,24.3388,24.3237,24.3313,145200.0
2010-10-29 12:40:00,32.17,32.18,32.14,32.15,33300.0,24.3313,24.3388,24.3086,24.3162,33300.0
2010-10-29 12:50:00,32.15,32.17,32.15,32.16,22000.0,24.3162,24.3313,24.3162,24.3237,22000.0
2010-10-29 13:00:00,32.17,32.17,32.12,32.12,324700.0,24.3313,24.3313,24.2935,24.2935,324700.0
2010-10-29 13:10:00,32.12,32.13,32.1,32.13,41400.0,24.2935,24.301,24.2783,24.301,41400.0
2010-10-29 13:20:00,32.13,32.16,32.13,32.15,53000.0,24.301,24.3237,24.301,24.3162,53000.0
2010-10-29 13:30:00,32.15,32.16,32.14,32.14,38400.0,24.3162,24.3237,24.3086,24.3086,38400.0
2010-10-29 13:40:00,32.14,32.17,32.12,32.16,111600.0,24.3086,24.3313,24.2935,24.3237,111600.0
2010-10-29 13:50:00,32.17,32.21,32.17,32.21,94900.0,24.3313,24.3615,24.3313,24.3615,94900.0
2010-10-29 14:00:00,32.2,32.22,32.19,32.2,117100.0,24.354,24.3691,24.3464,24.354,117100.0
2010-10-29 14:10:00,32.19,32.21,32.18,32.19,135600.0,24.3464,24.3615,24.3388,24.3464,135600.0
2010-10-29 14:20:00,32.19,32.23,32.19,32.19,258000.0,24.3464,24.3767,24.3464,24.3464,258000.0
2010-10-29 14:30:00,32.19,32.2,32.16,32.16,86900.0,24.3464,24.354,24.3237,24.3237,86900.0
2010-10-29 14:40:00,32.15,32.18,32.15,32.17,108600.0,24.3162,24.3388,24.3162,24.3313,108600.0
2010-10-29 14:50:00,32.17,32.17,32.14,32.15,210600.0,24.3313,24.3313,24.3086,24.3162,210600.0
2010-10-29 15:00:00,32.15,32.17,32.13,32.15,486100.0,24.3162,24.3313,24.301,24.3162,486100.0
2010-10-29 15:10:00,32.16,32.17,32.14,32.15,102400.0,24.3237,24.3313,24.3086,24.3162,102400.0
2010-10-29 15:20:00,32.15,32.2,32.14,32.19,244700.0,24.3162,24.354,24.3086,24.3464,244700.0
2010-10-29 15:30:00,32.19,32.22,32.18,32.22,178500.0,24.3464,24.3691,24.3388,24.3691,178500.0
2010-10-29 15:40:00,32.21,32.22,32.18,32.19,427600.0,24.3615,24.3691,24.3388,24.3464,427600.0
2010-10-29 15:50:00,32.19,32.19,32.15,32.18,1051600.0,24.3464,24.3464,24.3162,24.3388,1051600.0
2010-11-01 09:30:00,32.31,32.36,32.3,32.36,229900.0,24.4372,24.475,24.4296,24.475,229900.0
2010-11-01 09:40:00,32.37,32.45,32.37,32.43,298300.0,24.4826,24.5431,24.4826,24.5279,298300.0
2010-11-01 09:50:00,32.43,32.45,32.38,32.38,265200.0,24.5279,24.5431,24.4901,24.4901,265200.0
2010-11-01 10:00:00,32.4,32.62,32.39,32.57,1110100.0,24.5052,24.6716,24.4977,24.6338,1110100.0
2010-11-01 10:10:00,32.56,32.59,32.55,32.57,120200.0,24.6263,24.6489,24.6187,24.6338,120200.0
2010-11-01 10:20:00,32.57,32.59,32.52,32.55,241700.0,24.6338,24.6489,24.596,24.6187,241700.0
2010-11-01 10:30:00,32.56,32.57,32.48,32.5,318700.0,24.6263,24.6338,24.5657,24.5809,318700.0
2010-11-01 10:40:00,32.5,32.56,32.49,32.56,95000.0,24.5809,24.6263,24.5733,24.6263,95000.0
2010-11-01 10:50:00,32.56,32.57,32.49,32.5,60800.0,24.6263,24.6338,24.5733,24.5809,60800.0
2010-11-01 11:00:00,32.5,32.5,32.4,32.44,206500.0,24.5809,24.5809,24.5052,24.5355,206500.0
2010-11-01 11:10:00,32.44,32.46,32.37,32.39,283700.0,24.5355,24.5506,24.4826,24.4977,283700.0
2010-11-01 11:20:00,32.4,32.42,32.38,32.4,144900.0,24.5052,24.5204,24.4901,24.5052,144900.0
2010-11-01 11:30:00,32.39,32.39,32.3,32.34,207500.0,24.4977,24.4977,24.4296,24.4599,207500.0
2010-11-01 11:40:00,32.34,32.39,32.32,32.38,140200.0,24.4599,24.4977,24.4447,24.4901,140200.0
2010-11-01 11:50:00,32.38,32.42,32.36,32.42,87400.0,24.4901,24.5204,24.475,24.5204,87400.0
2010-11-01 12:00:00,32.42,32.42,32.35,32.35,109400.0,24.5204,24.5204,24.4674,24.4674,109400.0
2010-11-01 12:10:00,32.35,32.4,32.34,32.37,60200.0,24.4674,24.5052,24.4599,24.4826,60200.0
2010-11-01 12:20:00,32.38,32.44,32.37,32.42,81300.0,24.4901,24.5355,24.4826,24.5204,81300.0
2010-11-01 12:30:00,32.41,32.42,32.39,32.39,49300.0,24.5128,24.5204,24.4977,24.4977,49300.0
2010-11-01 12:40:00,32.4,32.4,32.36,32.36,58500.0,24.5052,24.5052,24.475,24.475,58500.0
2010-11-01 12:50:00,32.36,32.36,32.31,32.33,81500.0,24.475,24.475,24.4372,24.4523,81500.0
2010-11-01 13:00:00,32.33,32.37,32.28,32.33,436400.0,24.4523,24.4826,24.4145,24.4523,436400.0
2010-11-01 13:10:00,32.34,32.36,32.32,32.35,61100.0,24.4599,24.475,24.4447,24.4674,61100.0
2010-11-01 13:20:00,32.35,32.35,32.28,32.31,56600.0,24.4674,24.4674,24.4145,24.4372,56600.0
2010-11-01 13:30:00,32.32,32.37,32.32,32.36,86000.0,24.4447,24.4826,24.4447,24.475,86000.0
2010-11-01 13:40:00,32.36,32.38,32.35,32.37,82200.0,24.475,24.4901,24.4674,24.4826,82200.0
2010-11-01 13:50:00,32.38,32.38,32.33,32.34,32700.0,24.4901,24.4901,24.4523,24.4599,32700.0
2010-11-01 14:00:00,32.34,32.35,32.32,32.33,30200.0,24.4599,24.4674,24.4447,24.4523,30200.0
2010-11-01 14:10:00,32.33,32.33,32.28,32.3,68700.0,24.4523,24.4523,24.4145,24.4296,68700.0
2010-11-01 14:20:00,32.31,32.32,32.26,32.26,84000.0,24.4372,24.4447,24.3994,24.3994,84000.0
2010-11-01 14:30:00,32.26,32.28,32.2,32.2,197900.0,24.3994,24.4145,24.354,24.354,197900.0
2010-11-01 14:40:00,32.21,32.21,32.15,32.15,182200.0,24.3615,24.3615,24.3162,24.3162,182200.0
2010-11-01 14:50:00,32.15,32.18,32.15,32.18,149300.0,24.3162,24.3388,24.3162,24.3388,149300.0
2010-11-01 15:00:00,32.18,32.18,32.05,32.08,306400.0,24.3388,24.3388,24.2405,24.2632,306400.0
2010-11-01 15:10:00,32.07,32.07,32.01,32.04,325000.0,24.2557,24.2557,24.2103,24.233,325000.0
2010-11-01 15:20:00,32.03,32.11,32.02,32.09,265800.0,24.2254,24.2859,24.2178,24.2708,265800.0
2010-11-01 15:30:00,32.09,32.12,32.07,32.09,239400.0,24.2708,24.2935,24.2557,24.2708,239400.0
2010-11-01 15:40:00,32.09,32.16,32.08,32.15,507500.0,24.2708,24.3237,24.2632,24.3162,507500.0
2010-11-01 15:50:00,32.15,32.21,32.13,32.2,1235700.0,24.3162,24.3615,24.301,24.354,1235700.0
2010-11-02 09:30:00,32.43,32.53,32.43,32.46,388200.0,24.5279,24.6036,24.5279,24.5506,388200.0
2010-11-02 09:40:00,32.46,32.51,32.42,32.46,682700.0,24.5506,24.5884,24.5204,24.5506,682700.0
2010-11-02 09:50:00,32.45,32.51,32.43,32.45,196400.0,24.5431,24.5884,24.5279,24.5431,196400.0
2010-11-02 10:00:00,32.45,32.48,32.42,32.47,78100.0,24.5431,24.5657,24.5204,24.5582,78100.0
2010-11-02 10:10:00,32.47,32.47,32.39,32.44,189700.0,24.5582,24.5582,24.4977,24.5355,189700.0
2010-11-02 10:20:00,32.44,32.46,32.41,32.41,213400.0,24.5355,24.5506,24.5128,24.5128,213400.0
2010-11-02 10:30:00,32.42,32.42,32.35,32.38,176400.0,24.5204,24.5204,24.4674,24.4901,176400.0
2010-11-02 10:40:00,32.38,32.41,32.38,32.39,117900.0,24.4901,24.5128,24.4901,24.4977,117900.0
2010-11-02 10:50:00,32.4,32.42,32.39,32.41,203300.0,24.5052,24.5204,24.4977,24.5128,203300.0
2010-11-02 11:00:00,32.41,32.45,32.39,32.42,164500.0,24.5128,24.5431,24.4977,24.5204,164500.0
2010-11-02 11:10:00,32.42,32.44,32.4,32.42,197500.0,24.5204,24.5355,24.5052,24.5204,197500.0
2010-11-02 11:20:00,32.42,32.43,32.4,32.4,82300.0,24.5204,24.5279,24.5052,24.5052,82300.0
2010-11-02 11:30:00,32.41,32.44,32.39,32.42,86800.0,24.5128,24.5355,24.4977,24.5204,86800.0
2010-11-02 11:40:00,32.42,32.43,32.39,32.41,97700.0,24.5204,24.5279,24.4977,24.5128,97700.0
2010-11-02 11:50:00,32.42,32.44,32.41,32.43,93500.0,24.5204,24.5355,24.5128,24.5279,93500.0
2010-11-02 12:00:00,32.43,32.44,32.42,32.44,76100.0,24.5279,24.5355,24.5204,24.5355,76100.0
2010-11-02 12:10:00,32.44,32.44,32.42,32.44,35700.0,24.5355,24.5355,24.5204,24.5355,35700.0
2010-11-02 12:20:00,32.45,32.45,32.4,32.41,71400.0,24.5431,24.5431,24.5052,24.5128,71400.0
2010-11-02 12:30:00,32.41,32.44,32.41,32.43,36000.0,24.5128,24.5355,24.5128,24.5279,36000.0
2010-11-02 12:40:00,32.43,32.49,32.43,32.48,90000.0,24.5279,24.5733,24.5279,24.5657,90000.0
2010-11-02 12:50:00,32.49,32.5,32.47,32.47,113800.0,24.5733,24.5809,24.5582,24.5582,113800.0
2010-11-02 13:00:00,32.48,32.5,32.48,32.5,76300.0,24.5657,24.5809,24.5657,24.5809,76300.0
2010-11-02 13:10:00,32.49,32.5,32.47,32.48,190000.0,24.5733,24.5809,24.5582,24.5657,190000.0
2010-11-02 13:20:00,32.48,32.49,32.47,32.48,57300.0,24.5657,24.5733,24.5582,24.5657,57300.0
2010-11-02 13:30:00,32.49,32.49,32.48,32.48,48400.0,24.5733,24.5733,24.5657,24.5657,48400.0
2010-11-02 13:40:00,32.48,32.53,32.48,32.51,112500.0,24.5657,24.6036,24.5657,24.5884,112500.0
2010-11-02 13:50:00,32.52,32.56,32.52,32.55,124500.0,24.596,24.6263,24.596,24.6187,124500.0
2010-11-02 14:00:00,32.54,32.56,32.52,32.54,107200.0,24.6111,24.6263,24.596,24.6111,107200.0
2010-11-02 14:10:00,32.53,32.54,32.49,32.5,399800.0,24.6036,24.6111,24.5733,24.5809,399800.0
2010-11-02 14:20:00,32.5,32.52,32.48,32.51,93200.0,24.5809,24.596,24.5657,24.5884,93200.0
2010-11-02 14:30:00,32.51,32.52,32.48,32.48,43000.0,24.5884,24.596,24.5657,24.5657,43000.0
2010-11-02 14:40:00,32.47,32.49,32.44,32.46,140500.0,24.5582,24.5733,24.5355,24.5506,140500.0
2010-11-02 14:50:00,32.46,32.48,32.45,32.47,85200.0,24.5506,24.5657,24.5431,24.5582,85200.0
2010-11-02 15:00:00,32.48,32.5,32.47,32.49,147500.0,24.5657,24.5809,24.5582,24.5733,147500.0
2010-11-02 15:10:00,32.48,32.51,32.48,32.51,113200.0,24.5657,24.5884,24.5657,24.5884,113200.0
2010-11-02 15:20:00,32.5,32.52,32.5,32.5,70200.0,24.5809,24.596,24.5809,24.5809,70200.0
2010-11-02 15:30:00,32.5,32.52,32.48,32.49,334800.0,24.5809,24.596,24.5657,24.5733,334800.0
2010-11-02 15:40:00,32.49,32.5,32.46,32.49,661700.0,24.5733,24.5809,24.5506,24.5733,661700.0
2010-11-02 15:50:00,32.49,32.51,32.47,32.5,1454800.0,24.5733,24.5884,24.5582,24.5809,1454800.0
2010-11-03 09:30:00,32.48,32.58,32.48,32.52,651200.0,24.5657,24.6414,24.5657,24.596,651200.0
2010-11-03 09:40:00,32.52,32.54,32.45,32.49,143300.0,24.596,24.6111,24.5431,24.5733,143300.0
2010-11-03 09:50:00,32.49,32.54,32.47,32.53,143700.0,24.5733,24.6111,24.5582,24.6036,143700.0
2010-11-03 10:00:00,32.53,32.56,32.47,32.53,601100.0,24.6036,24.6263,24.5582,24.6036,601100.0
2010-11-03 10:10:00,32.53,32.56,32.53,32.55,196300.0,24.6036,24.6263,24.6036,24.6187,196300.0
2010-11-03 10:20:00,32.54,32.57,32.54,32.56,72300.0,24.6111,24.6338,24.6111,24.6263,72300.0
2010-11-03 10:30:00,32.56,32.59,32.55,32.58,155700.0,24.6263,24.6489,24.6187,24.6414,155700.0
2010-11-03 10:40:00,32.58,32.58,32.46,32.48,687500.0,24.6414,24.6414,24.5506,24.5657,687500.0
2010-11-03 10:50:00,32.47,32.5,32.47,32.47,110500.0,24.5582,24.5809,24.5582,24.5582,110500.0
2010-11-03 11:00:00,32.47,32.49,32.43,32.44,322500.0,24.5582,24.5733,24.5279,24.5355,322500.0
2010-11-03 11:10:00,32.43,32.43,32.35,32.37,245900.0,24.5279,24.5279,24.4674,24.4826,245900.0
2010-11-03 11:20:00,32.37,32.4,32.35,32.38,194900.0,24.4826,24.5052,24.4674,24.4901,194900.0
2010-11-03 11:30:00,32.37,32.44,32.37,32.44,143400.0,24.4826,24.5355,24.4826,24.5355,143400.0
2010-11-03 11:40:00,32.45,32.46,32.39,32.4,179000.0,24.5431,24.5506,24.4977,24.5052,179000.0
2010-11-03 11:50:00,32.41,32.42,32.38,32.39,502600.0,24.5128,24.5204,24.4901,24.4977,502600.0
2010-11-03 12:00:00,32.39,32.39,32.31,32.34,249100.0,24.4977,24.4977,24.4372,24.4599,249100.0
2010-11-03 12:10:00,32.34,32.35,32.33,32.34,65700.0,24.4599,24.4674,24.4523,24.4599,65700.0
2010-11-03 12:20:00,32.34,32.35,32.32,32.34,26200.0,24.4599,24.4674,24.4447,24.4599,26200.0
2010-11-03 12:30:00,32.34,32.4,32.33,32.36,221000.0,24.4599,24.5052,24.4523,24.475,221000.0
2010-11-03 12:40:00,32.36,32.38,32.35,32.35,75600.0,24.475,24.4901,24.4674,24.4674,75600.0
2010-11-03 12:50:00,32.35,32.37,32.34,32.36,41200.0,24.4674,24.4826,24.4599,24.475,41200.0
2010-11-03 13:00:00,32.36,32.41,32.35,32.39,93000.0,24.475,24.5128,24.4674,24.4977,93000.0
2010-11-03 13:10:00,32.38,32.39,32.34,32.35,83000.0,24.4901,24.4977,24.4599,24.4674,83000.0
2010-11-03 13:20:00,32.35,32.35,32.32,32.33,120000.0,24.4674,24.4674,24.4447,24.4523,120000.0
2010-11-03 13:30:00,32.33,32.37,32.32,32.33,127500.0,24.4523,24.4826,24.4447,24.4523,127500.0
2010-11-03 13:40:00,32.33,32.35,32.31,32.34,95000.0,24.4523,24.4674,24.4372,24.4599,95000.0
2010-11-03 13:50:00,32.34,32.36,32.31,32.31,804000.0,24.4599,24.475,24.4372,24.4372,804000.0
2010-11-03 14:00:00,32.31,32.4,32.3,32.36,858000.0,24.4372,24.5052,24.4296,24.475,858000.0
2010-11-03 14:10:00,32.36,32.48,32.2,32.43,1034100.0,24.475,24.5657,24.354,24.5279,1034100.0
2010-11-03 14:20:00,32.42,32.59,32.17,32.21,2161800.0,24.5204,24.6489,24.3313,24.3615,2161800.0
2010-11-03 14:30:00,32.21,32.37,32.12,32.35,591400.0,24.3615,24.4826,24.2935,24.4674,591400.0
2010-11-03 14:40:00,32.34,32.42,32.28,32.39,711800.0,24.4599,24.5204,24.4145,24.4977,711800.0
2010-11-03 14:50:00,32.38,32.51,32.38,32.48,436300.0,24.4901,24.5884,24.4901,24.5657,436300.0
2010-11-03 15:00:00,32.48,32.56,32.45,32.54,664700.0,24.5657,24.6263,24.5431,24.6111,664700.0
2010-11-03 15:10:00,32.54,32.58,32.51,32.52,382900.0,24.6111,24.6414,24.5884,24.596,382900.0
2010-11-03 15:20:00,32.52,32.52,32.46,32.49,401800.0,24.596,24.596,24.5506,24.5733,401800.0
2010-11-03 15:30:00,32.48,32.5,32.42,32.45,444800.0,24.5657,24.5809,24.5204,24.5431,444800.0
2010-11-03 15:40:00,32.44,32.48,32.4,32.47,413700.0,24.5355,24.5657,24.5052,24.5582,413700.0
2010-11-03 15:50:00,32.47,32.55,32.44,32.55,1295800.0,24.5582,24.6187,24.5355,24.6187,1295800.0
2010-11-04 09:30:00,32.88,32.96,32.87,32.96,719800.0,24.8683,24.9288,24.8607,24.9288,719800.0
2010-11-04 09:40:00,32.97,33.0,32.95,32.96,480300.0,24.9364,24.959,24.9212,24.9288,480300.0
2010-11-04 09:50:00,32.96,33.02,32.96,33.01,376700.0,24.9288,24.9742,24.9288,24.9666,376700.0
2010-11-04 10:00:00,33.02,33.02,32.95,32.96,413700.0,24.9742,24.9742,24.9212,24.9288,413700.0
2010-11-04 10:10:00,32.95,33.02,32.94,33.02,413100.0,24.9212,24.9742,24.9137,24.9742,413100.0
2010-11-04 10:20:00,33.01,33.13,33.01,33.12,360100.0,24.9666,25.0574,24.9666,25.0498,360100.0
2010-11-04 10:30:00,33.12,33.12,33.07,33.11,423300.0,25.0498,25.0498,25.012,25.0422,423300.0
2010-11-04 10:40:00,33.11,33.13,33.09,33.12,363200.0,25.0422,25.0574,25.0271,25.0498,363200.0
2010-11-04 10:50:00,33.12,33.22,33.11,33.22,275600.0,25.0498,25.1254,25.0422,25.1254,275600.0
2010-11-04 11:00:00,33.22,33.27,33.22,33.24,565600.0,25.1254,25.1633,25.1254,25.1406,565600.0
2010-11-04 11:10:00,33.24,33.25,33.2,33.2,169400.0,25.1406,25.1481,25.1103,25.1103,169400.0
2010-11-04 11:20:00,33.2,33.21,33.16,33.18,158400.0,25.1103,25.1179,25.0801,25.0952,158400.0
2010-11-04 11:30:00,33.19,33.21,33.17,33.18,199600.0,25.1027,25.1179,25.0876,25.0952,199600.0
2010-11-04 11:40:00,33.18,33.21,33.16,33.17,148400.0,25.0952,25.1179,25.0801,25.0876,148400.0
2010-11-04 11:50:00,33.17,33.19,33.15,33.16,190500.0,25.0876,25.1027,25.0725,25.0801,190500.0
2010-11-04 12:00:00,33.16,33.16,33.12,33.15,103100.0,25.0801,25.0801,25.0498,25.0725,103100.0
2010-11-04 12:10:00,33.15,33.18,33.14,33.18,46500.0,25.0725,25.0952,25.0649,25.0952,46500.0
2010-11-04 12:20:00,33.18,33.21,33.17,33.2,89300.0,25.0952,25.1179,25.0876,25.1103,89300.0
2010-11-04 12:30:00,33.19,33.21,33.18,33.21,181300.0,25.1027,25.1179,25.0952,25.1179,181300.0
2010-11-04 12:40:00,33.2,33.22,33.16,33.17,180800.0,25.1103,25.1254,25.0801,25.0876,180800.0
2010-11-04 12:50:00,33.16,33.22,33.16,33.22,120200.0,25.0801,25.1254,25.0801,25.1254,120200.0
2010-11-04 13:00:00,33.21,33.23,33.21,33.23,41100.0,25.1179,25.133,25.1179,25.133,41100.0
2010-11-04 13:10:00,33.22,33.23,33.2,33.21,53400.0,25.1254,25.133,25.1103,25.1179,53400.0
2010-11-04 13:20:00,33.21,33.22,33.2,33.21,46600.0,25.1179,25.1254,25.1103,25.1179,46600.0
2010-11-04 13:30:00,33.21,33.23,33.17,33.18,135900.0,25.1179,25.133,25.0876,25.0952,135900.0
2010-11-04 13:40:00,33.17,33.2,33.17,33.2,190500.0,25.0876,25.1103,25.0876,25.1103,190500.0
2010-11-04 13:50:00,33.19,33.21,33.17,33.17,57900.0,25.1027,25.1179,25.0876,25.0876,57900.0
2010-11-04 14:00:00,33.16,33.18,33.13,33.15,129300.0,25.0801,25.0952,25.0574,25.0725,129300.0
2010-11-04 14:10:00,33.15,33.18,33.14,33.18,79300.0,25.0725,25.0952,25.0649,25.0952,79300.0
2010-11-04 14:20:00,33.18,33.2,33.16,33.17,82300.0,25.0952,25.1103,25.0801,25.0876,82300.0
2010-11-04 14:30:00,33.17,33.26,33.17,33.26,249400.0,25.0876,25.1557,25.0876,25.1557,249400.0
2010-11-04 14:40:00,33.25,33.26,33.19,33.2,177500.0,25.1481,25.1557,25.1027,25.1103,177500.0
2010-11-04 14:50:00,33.19,33.25,33.18,33.24,1968800.0,25.1027,25.1481,25.0952,25.1406,1968800.0
2010-11-04 15:00:00,33.24,33.27,33.24,33.26,421000.0,25.1406,25.1633,25.1406,25.1557,421000.0
2010-11-04 15:10:00,33.26,33.27,33.22,33.23,323300.0,25.1557,25.1633,25.1254,25.133,323300.0
2010-11-04 15:20:00,33.22,33.29,33.21,33.28,338800.0,25.1254,25.1784,25.1179,25.1708,338800.0
2010-11-04 15:30:00,33.28,33.28,33.24,33.24,412300.0,25.1708,25.1708,25.1406,25.1406,412300.0
2010-11-04 15:40:00,33.25,33.25,33.19,33.21,1333300.0,25.1481,25.1481,25.1027,25.1179,1333300.0
2010-11-04 15:50:00,33.22,33.25,33.21,33.25,2081700.0,25.1254,25.1481,25.1179,25.1481,2081700.0
2010-11-05 09:30:00,33.27,33.29,33.23,33.28,980200.0,25.1633,25.1784,25.133,25.1708,980200.0
2010-11-05 09:40:00,33.28,33.3,33.22,33.24,616100.0,25.1708,25.1859,25.1254,25.1406,616100.0
2010-11-05 09:50:00,33.24,33.31,33.2,33.26,199800.0,25.1406,25.1935,25.1103,25.1557,199800.0
2010-11-05 10:00:00,33.25,33.33,33.23,33.32,198200.0,25.1481,25.2086,25.133,25.2011,198200.0
2010-11-05 10:10:00,33.32,33.37,33.31,33.33,197800.0,25.2011,25.2389,25.1935,25.2086,197800.0
2010-11-05 10:20:00,33.32,33.4,33.32,33.4,137300.0,25.2011,25.2616,25.2011,25.2616,137300.0
2010-11-05 10:30:00,33.4,33.46,33.4,33.44,501800.0,25.2616,25.307,25.2616,25.2918,501800.0
2010-11-05 10:40:00,33.43,33.49,33.43,33.48,125300.0,25.2843,25.3296,25.2843,25.3221,125300.0
2010-11-05 10:50:00,33.49,33.53,33.49,33.5,160500.0,25.3296,25.3599,25.3296,25.3372,160500.0
2010-11-05 11:00:00,33.49,33.5,33.45,33.48,366200.0,25.3296,25.3372,25.2994,25.3221,366200.0
2010-11-05 11:10:00,33.48,33.48,33.44,33.46,398200.0,25.3221,25.3221,25.2918,25.307,398200.0
2010-11-05 11:20:00,33.45,33.47,33.43,33.45,114000.0,25.2994,25.3145,25.2843,25.2994,114000.0
2010-11-05 11:30:00,33.45,33.48,33.41,33.42,182400.0,25.2994,25.3221,25.2691,25.2767,182400.0
2010-11-05 11:40:00,33.43,33.43,33.37,33.4,219400.0,25.2843,25.2843,25.2389,25.2616,219400.0
2010-11-05 11:50:00,33.39,33.4,33.32,33.33,753400.0,25.254,25.2616,25.2011,25.2086,753400.0
2010-11-05 12:00:00,33.32,33.37,33.31,33.36,531600.0,25.2011,25.2389,25.1935,25.2313,531600.0
2010-11-05 12:10:00,33.35,33.38,33.35,33.37,357600.0,25.2238,25.2464,25.2238,25.2389,357600.0
2010-11-05 12:20:00,33.37,33.37,33.31,33.33,166900.0,25.2389,25.2389,25.1935,25.2086,166900.0
2010-11-05 12:30:00,33.33,33.41,33.31,33.4,240200.0,25.2086,25.2691,25.1935,25.2616,240200.0
2010-11-05 12:40:00,33.4,33.4,33.38,33.38,235800.0,25.2616,25.2616,25.2464,25.2464,235800.0
2010-11-05 12:50:00,33.39,33.4,33.35,33.38,60600.0,25.254,25.2616,25.2238,25.2464,60600.0
2010-11-05 13:00:00,33.39,33.44,33.38,33.43,190900.0,25.254,25.2918,25.2464,25.2843,190900.0
2010-11-05 13:10:00,33.42,33.43,33.41,33.42,58700.0,25.2767,25.2843,25.2691,25.2767,58700.0
2010-11-05 13:20:00,33.42,33.43,33.4,33.42,49200.0,25.2767,25.2843,25.2616,25.2767,49200.0
2010-11-05 13:30:00,33.41,33.42,33.38,33.38,74000.0,25.2691,25.2767,25.2464,25.2464,74000.0
2010-11-05 13:40:00,33.38,33.4,33.38,33.39,37700.0,25.2464,25.2616,25.2464,25.254,37700.0
2010-11-05 13:50:00,33.38,33.41,33.38,33.4,35300.0,25.2464,25.2691,25.2464,25.2616,35300.0
2010-11-05 14:00:00,33.41,33.41,33.37,33.39,174700.0,25.2691,25.2691,25.2389,25.254,174700.0
2010-11-05 14:10:00,33.38,33.38,33.33,33.33,125000.0,25.2464,25.2464,25.2086,25.2086,125000.0
2010-11-05 14:20:00,33.32,33.36,33.31,33.35,239900.0,25.2011,25.2313,25.1935,25.2238,239900.0
2010-11-05 14:30:00,33.34,33.39,33.34,33.36,118200.0,25.2162,25.254,25.2162,25.2313,118200.0
2010-11-05 14:40:00,33.36,33.38,33.33,33.38,746800.0,25.2313,25.2464,25.2086,25.2464,746800.0
2010-11-05 14:50:00,33.38,33.38,33.34,33.35,120000.0,25.2464,25.2464,25.2162,25.2238,120000.0
2010-11-05 15:00:00,33.35,33.38,33.35,33.36,224400.0,25.2238,25.2464,25.2238,25.2313,224400.0
2010-11-05 15:10:00,33.36,33.37,33.34,33.34,477200.0,25.2313,25.2389,25.2162,25.2162,477200.0
2010-11-05 15:20:00,33.34,33.39,33.33,33.38,299600.0,25.2162,25.254,25.2086,25.2464,299600.0
2010-11-05 15:30:00,33.38,33.4,33.33,33.34,429600.0,25.2464,25.2616,25.2086,25.2162,429600.0
2010-11-05 15:40:00,33.33,33.44,33.32,33.42,572300.0,25.2086,25.2918,25.2011,25.2767,572300.0
2010-11-05 15:50:00,33.43,33.46,33.4,33.43,905800.0,25.2843,25.307,25.2616,25.2843,905800.0
2010-11-08 09:30:00,33.24,33.32,33.22,33.31,1155500.0,25.1406,25.2011,25.1254,25.1935,1155500.0
2010-11-08 09:40:00,33.31,33.34,33.2,33.22,1284200.0,25.1935,25.2162,25.1103,25.1254,1284200.0
2010-11-08 09:50:00,33.22,33.23,33.15,33.19,759900.0,25.1254,25.133,25.0725,25.1027,759900.0
2010-11-08 10:00:00,33.19,33.24,33.17,33.2,304900.0,25.1027,25.1406,25.0876,25.1103,304900.0
2010-11-08 10:10:00,33.2,33.25,33.17,33.23,246100.0,25.1103,25.1481,25.0876,25.133,246100.0
2010-11-08 10:20:00,33.23,33.26,33.21,33.24,133700.0,25.133,25.1557,25.1179,25.1406,133700.0
2010-11-08 10:30:00,33.24,33.25,33.21,33.23,95600.0,25.1406,25.1481,25.1179,25.133,95600.0
2010-11-08 10:40:00,33.23,33.28,33.22,33.28,53500.0,25.133,25.1708,25.1254,25.1708,53500.0
2010-11-08 10:50:00,33.28,33.28,33.18,33.18,171700.0,25.1708,25.1708,25.0952,25.0952,171700.0
2010-11-08 11:00:00,33.17,33.2,33.14,33.19,179500.0,25.0876,25.1103,25.0649,25.1027,179500.0
2010-11-08 11:10:00,33.19,33.22,33.17,33.2,176900.0,25.1027,25.1254,25.0876,25.1103,176900.0
2010-11-08 11:20:00,33.2,33.23,33.18,33.22,67700.0,25.1103,25.133,25.0952,25.1254,67700.0
2010-11-08 11:30:00,33.23,33.29,33.23,33.25,87500.0,25.133,25.1784,25.133,25.1481,87500.0
2010-11-08 11:40:00,33.25,33.26,33.22,33.25,49700.0,25.1481,25.1557,25.1254,25.1481,49700.0
2010-11-08 11:50:00,33.24,33.32,33.24,33.3,154000.0,25.1406,25.2011,25.1406,25.1859,154000.0
2010-11-08 12:00:00,33.31,33.32,33.28,33.3,139400.0,25.1935,25.2011,25.1708,25.1859,139400.0
2010-11-08 12:10:00,33.3,33.32,33.29,33.32,66200.0,25.1859,25.2011,25.1784,25.2011,66200.0
2010-11-08 12:20:00,33.32,33.37,33.32,33.35,304900.0,25.2011,25.2389,25.2011,25.2238,304900.0
2010-11-08 12:30:00,33.36,33.36,33.31,33.32,60600.0,25.2313,25.2313,25.1935,25.2011,60600.0
2010-11-08 12:40:00,33.32,33.33,33.3,33.31,47900.0,25.2011,25.2086,25.1859,25.1935,47900.0
2010-11-08 12:50:00,33.31,33.33,33.3,33.32,62700.0,25.1935,25.2086,25.1859,25.2011,62700.0
2010-11-08 13:00:00,33.31,33.33,33.31,33.31,26700.0,25.1935,25.2086,25.1935,25.1935,26700.0
2010-11-08 13:10:00,33.31,33.33,33.3,33.31,94700.0,25.1935,25.2086,25.1859,25.1935,94700.0
2010-11-08 13:20:00,33.3,33.32,33.29,33.29,73400.0,25.1859,25.2011,25.1784,25.1784,73400.0
2010-11-08 13:30:00,33.29,33.3,33.26,33.26,104700.0,25.1784,25.1859,25.1557,25.1557,104700.0
2010-11-08 13:40:00,33.26,33.27,33.23,33.27,104500.0,25.1557,25.1633,25.133,25.1633,104500.0
2010-11-08 13:50:00,33.27,33.27,33.25,33.27,53100.0,25.1633,25.1633,25.1481,25.1633,53100.0
2010-11-08 14:00:00,33.27,33.3,33.26,33.3,105900.0,25.1633,25.1859,25.1557,25.1859,105900.0
2010-11-08 14:10:00,33.3,33.31,33.26,33.31,88800.0,25.1859,25.1935,25.1557,25.1935,88800.0
2010-11-08 14:20:00,33.3,33.31,33.28,33.28,81100.0,25.1859,25.1935,25.1708,25.1708,81100.0
2010-11-08 14:30:00,33.28,33.29,33.24,33.26,163500.0,25.1708,25.1784,25.1406,25.1557,163500.0
2010-11-08 14:40:00,33.26,33.28,33.26,33.26,68300.0,25.1557,25.1708,25.1557,25.1557,68300.0
2010-11-08 14:50:00,33.26,33.27,33.24,33.26,95200.0,25.1557,25.1633,25.1406,25.1557,95200.0
2010-11-08 15:00:00,33.26,33.3,33.25,33.27,122700.0,25.1557,25.1859,25.1481,25.1633,122700.0
2010-11-08 15:10:00,33.27,33.29,33.25,33.29,159200.0,25.1633,25.1784,25.1481,25.1784,159200.0
2010-11-08 15:20:00,33.28,33.31,33.27,33.29,159000.0,25.1708,25.1935,25.1633,25.1784,159000.0
2010-11-08 15:30:00,33.3,33.34,33.29,33.3,245700.0,25.1859,25.2162,25.1784,25.1859,245700.0
2010-11-08 15:40:00,33.31,33.33,33.26,33.29,257800.0,25.1935,25.2086,25.1557,25.1784,257800.0
2010-11-08 15:50:00,33.29,33.3,33.24,33.29,655700.0,25.1784,25.1859,25.1406,25.1784,655700.0
2010-11-09 09:30:00,33.44,33.44,33.2,33.22,460900.0,25.2918,25.2918,25.1103,25.1254,460900.0
2010-11-09 09:40:00,33.22,33.22,33.15,33.22,243400.0,25.1254,25.1254,25.0725,25.1254,243400.0
2010-11-09 09:50:00,33.22,33.28,33.2,33.28,162700.0,25.1254,25.1708,25.1103,25.1708,162700.0
2010-11-09 10:00:00,33.28,33.35,33.27,33.3,125200.0,25.1708,25.2238,25.1633,25.1859,125200.0
2010-11-09 10:10:00,33.3,33.36,33.3,33.33,104600.0,25.1859,25.2313,25.1859,25.2086,104600.0
2010-11-09 10:20:00,33.34,33.35,33.3,33.3,89000.0,25.2162,25.2238,25.1859,25.1859,89000.0
2010-11-09 10:30:00,33.31,33.31,33.26,33.27,66100.0,25.1935,25.1935,25.1557,25.1633,66100.0
2010-11-09 10:40:00,33.28,33.28,33.24,33.26,106800.0,25.1708,25.1708,25.1406,25.1557,106800.0
2010-11-09 10:50:00,33.26,33.26,33.23,33.26,159600.0,25.1557,25.1557,25.133,25.1557,159600.0
2010-11-09 11:00:00,33.26,33.29,33.24,33.24,103500.0,25.1557,25.1784,25.1406,25.1406,103500.0
2010-11-09 11:10:00,33.23,33.26,33.22,33.25,186700.0,25.133,25.1557,25.1254,25.1481,186700.0
2010-11-09 11:20:00,33.26,33.27,33.22,33.25,195300.0,25.1557,25.1633,25.1254,25.1481,195300.0
2010-11-09 11:30:00,33.25,33.26,33.22,33.25,96100.0,25.1481,25.1557,25.1254,25.1481,96100.0
2010-11-09 11:40:00,33.25,33.26,33.23,33.24,54000.0,25.1481,25.1557,25.133,25.1406,54000.0
2010-11-09 11:50:00,33.24,33.24,33.12,33.13,85800.0,25.1406,25.1406,25.0498,25.0574,85800.0
2010-11-09 12:00:00,33.12,33.16,33.12,33.14,53000.0,25.0498,25.0801,25.0498,25.0649,53000.0
2010-11-09 12:10:00,33.15,33.15,33.13,33.15,75900.0,25.0725,25.0725,25.0574,25.0725,75900.0
2010-11-09 12:20:00,33.15,33.15,33.11,33.14,64200.0,25.0725,25.0725,25.0422,25.0649,64200.0
2010-11-09 12:30:00,33.15,33.16,33.12,33.13,195100.0,25.0725,25.0801,25.0498,25.0574,195100.0
2010-11-09 12:40:00,33.13,33.15,33.12,33.13,141000.0,25.0574,25.0725,25.0498,25.0574,141000.0
2010-11-09 12:50:00,33.13,33.18,33.13,33.15,353400.0,25.0574,25.0952,25.0574,25.0725,353400.0
2010-11-09 13:00:00,33.15,33.2,33.15,33.2,215300.0,25.0725,25.1103,25.0725,25.1103,215300.0
2010-11-09 13:10:00,33.2,33.22,33.17,33.17,193900.0,25.1103,25.1254,25.0876,25.0876,193900.0
2010-11-09 13:20:00,33.17,33.17,33.12,33.13,696700.0,25.0876,25.0876,25.0498,25.0574,696700.0
2010-11-09 13:30:00,33.13,33.16,33.09,33.09,220300.0,25.0574,25.0801,25.0271,25.0271,220300.0
2010-11-09 13:40:00,33.08,33.1,33.04,33.05,937500.0,25.0195,25.0347,24.9893,24.9969,937500.0
2010-11-09 13:50:00,33.05,33.09,33.03,33.08,173200.0,24.9969,25.0271,24.9817,25.0195,173200.0
2010-11-09 14:00:00,33.08,33.11,33.08,33.1,76000.0,25.0195,25.0422,25.0195,25.0347,76000.0
2010-11-09 14:10:00,33.1,33.15,33.09,33.11,160700.0,25.0347,25.0725,25.0271,25.0422,160700.0
2010-11-09 14:20:00,33.1,33.13,33.09,33.11,91800.0,25.0347,25.0574,25.0271,25.0422,91800.0
2010-11-09 14:30:00,33.11,33.17,33.11,33.16,145900.0,25.0422,25.0876,25.0422,25.0801,145900.0
2010-11-09 14:40:00,33.15,33.16,33.12,33.14,330500.0,25.0725,25.0801,25.0498,25.0649,330500.0
2010-11-09 14:50:00,33.15,33.15,33.1,33.12,98400.0,25.0725,25.0725,25.0347,25.0498,98400.0
2010-11-09 15:00:00,33.11,33.11,33.05,33.06,302700.0,25.0422,25.0422,24.9969,25.0044,302700.0
2010-11-09 15:10:00,33.06,33.07,33.02,33.05,207400.0,25.0044,25.012,24.9742,24.9969,207400.0
2010-11-09 15:20:00,33.05,33.05,33.0,33.03,216700.0,24.9969,24.9969,24.959,24.9817,216700.0
2010-11-09 15:30:00,33.03,33.05,32.96,32.98,366600.0,24.9817,24.9969,24.9288,24.9439,366600.0
2010-11-09 15:40:00,32.98,33.0,32.86,32.86,798300.0,24.9439,24.959,24.8532,24.8532,798300.0
2010-11-09 15:50:00,32.87,33.01,32.87,33.0,1856000.0,24.8607,24.9666,24.8607,24.959,1856000.0
2010-11-10 09:30:00,33.01,33.01,32.85,32.87,781500.0,24.9666,24.9666,24.8456,24.8607,781500.0
2010-11-10 09:40:00,32.87,32.89,32.82,32.82,760100.0,24.8607,24.8758,24.8229,24.8229,760100.0
2010-11-10 09:50:00,32.81,32.85,32.76,32.78,393500.0,24.8153,24.8456,24.7775,24.7926,393500.0
2010-11-10 10:00:00,32.78,32.81,32.68,32.73,217600.0,24.7926,24.8153,24.717,24.7548,217600.0
2010-11-10 10:10:00,32.73,32.77,32.71,32.75,267500.0,24.7548,24.7851,24.7397,24.77,267500.0
2010-11-10 10:20:00,32.74,32.77,32.7,32.7,148800.0,24.7624,24.7851,24.7321,24.7321,148800.0
2010-11-10 10:30:00,32.7,32.79,32.7,32.79,167400.0,24.7321,24.8002,24.7321,24.8002,167400.0
2010-11-10 10:40:00,32.8,32.83,32.74,32.74,358000.0,24.8078,24.8305,24.7624,24.7624,358000.0
2010-11-10 10:50:00,32.74,32.78,32.72,32.77,132000.0,24.7624,24.7926,24.7473,24.7851,132000.0
2010-11-10 11:00:00,32.78,32.82,32.74,32.74,196200.0,24.7926,24.8229,24.7624,24.7624,196200.0
2010-11-10 11:10:00,32.74,32.78,32.73,32.74,148300.0,24.7624,24.7926,24.7548,24.7624,148300.0
2010-11-10 11:20:00,32.75,32.81,32.75,32.81,215600.0,24.77,24.8153,24.77,24.8153,215600.0
2010-11-10 11:30:00,32.82,32.89,32.82,32.89,627300.0,24.8229,24.8758,24.8229,24.8758,627300.0
2010-11-10 11:40:00,32.9,32.9,32.86,32.88,98400.0,24.8834,24.8834,24.8532,24.8683,98400.0
2010-11-10 11:50:00,32.89,32.95,32.89,32.92,633400.0,24.8758,24.9212,24.8758,24.8985,633400.0
2010-11-10 12:00:00,32.92,32.93,32.87,32.88,95100.0,24.8985,24.9061,24.8607,24.8683,95100.0
2010-11-10 12:10:00,32.87,32.87,32.84,32.84,123600.0,24.8607,24.8607,24.838,24.838,123600.0
2010-11-10 12:20:00,32.84,32.85,32.81,32.83,56800.0,24.838,24.8456,24.8153,24.8305,56800.0
2010-11-10 12:30:00,32.83,32.85,32.83,32.85,117900.0,24.8305,24.8456,24.8305,24.8456,117900.0
2010-11-10 12:40:00,32.85,32.86,32.82,32.85,103800.0,24.8456,24.8532,24.8229,24.8456,103800.0
2010-11-10 12:50:00,32.84,32.87,32.84,32.85,78500.0,24.838,24.8607,24.838,24.8456,78500.0
2010-11-10 13:00:00,32.84,32.88,32.79,32.88,1078100.0,24.838,24.8683,24.8002,24.8683,1078100.0
2010-11-10 13:10:00,32.88,32.95,32.85,32.94,206900.0,24.8683,24.9212,24.8456,24.9137,206900.0
2010-11-10 13:20:00,32.95,32.99,32.94,32.94,186600.0,24.9212,24.9515,24.9137,24.9137,186600.0
2010-11-10 13:30:00,32.94,32.99,32.93,32.95,122800.0,24.9137,24.9515,24.9061,24.9212,122800.0
2010-11-10 13:40:00,32.94,32.94,32.9,32.92,84700.0,24.9137,24.9137,24.8834,24.8985,84700.0
2010-11-10 13:50:00,32.92,32.96,32.89,32.94,111600.0,24.8985,24.9288,24.8758,24.9137,111600.0
2010-11-10 14:00:00,32.94,33.06,32.94,33.03,484600.0,24.9137,25.0044,24.9137,24.9817,484600.0
2010-11-10 14:10:00,33.03,33.03,32.98,33.0,105600.0,24.9817,24.9817,24.9439,24.959,105600.0
2010-11-10 14:20:00,32.99,33.01,32.94,33.01,157600.0,24.9515,24.9666,24.9137,24.9666,157600.0
2010-11-10 14:30:00,33.01,33.01,32.96,32.97,55400.0,24.9666,24.9666,24.9288,24.9364,55400.0
2010-11-10 14:40:00,32.97,32.99,32.94,32.94,226700.0,24.9364,24.9515,24.9137,24.9137,226700.0
2010-11-10 14:50:00,32.94,32.97,32.94,32.97,535900.0,24.9137,24.9364,24.9137,24.9364,535900.0
2010-11-10 15:00:00,32.97,32.99,32.91,32.92,127300.0,24.9364,24.9515,24.891,24.8985,127300.0
2010-11-10 15:10:00,32.92,32.97,32.91,32.94,507600.0,24.8985,24.9364,24.891,24.9137,507600.0
2010-11-10 15:20:00,32.95,32.98,32.93,32.96,102000.0,24.9212,24.9439,24.9061,24.9288,102000.0
2010-11-10 15:30:00,32.96,32.99,32.94,32.95,167600.0,24.9288,24.9515,24.9137,24.9212,167600.0
2010-11-10 15:40:00,32.94,32.97,32.94,32.95,293300.0,24.9137,24.9364,24.9137,24.9212,293300.0
2010-11-10 15:50:00,32.96,32.98,32.93,32.97,1059000.0,24.9288,24.9439,24.9061,24.9364,1059000.0
2010-11-11 09:30:00,32.74,32.8,32.67,32.77,632500.0,24.7624,24.8078,24.7095,24.7851,632500.0
2010-11-11 09:40:00,32.76,32.76,32.58,32.68,750900.0,24.7775,24.7775,24.6414,24.717,750900.0
2010-11-11 09:50:00,32.68,32.74,32.62,32.74,434500.0,24.717,24.7624,24.6716,24.7624,434500.0
2010-11-11 10:00:00,32.73,32.78,32.66,32.78,214000.0,24.7548,24.7926,24.7019,24.7926,214000.0
2010-11-11 10:10:00,32.78,32.84,32.74,32.83,259500.0,24.7926,24.838,24.7624,24.8305,259500.0
2010-11-11 10:20:00,32.83,32.85,32.79,32.81,326800.0,24.8305,24.8456,24.8002,24.8153,326800.0
2010-11-11 10:30:00,32.81,32.81,32.68,32.7,258000.0,24.8153,24.8153,24.717,24.7321,258000.0
2010-11-11 10:40:00,32.69,32.71,32.65,32.66,198300.0,24.7246,24.7397,24.6943,24.7019,198300.0
2010-11-11 10:50:00,32.67,32.75,32.64,32.73,277300.0,24.7095,24.77,24.6868,24.7548,277300.0
2010-11-11 11:00:00,32.74,32.76,32.64,32.65,430900.0,24.7624,24.7775,24.6868,24.6943,430900.0
2010-11-11 11:10:00,32.65,32.7,32.64,32.7,170200.0,24.6943,24.7321,24.6868,24.7321,170200.0
2010-11-11 11:20:00,32.71,32.71,32.62,32.64,253100.0,24.7397,24.7397,24.6716,24.6868,253100.0
2010-11-11 11:30:00,32.64,32.71,32.63,32.69,151100.0,24.6868,24.7397,24.6792,24.7246,151100.0
2010-11-11 11:40:00,32.69,32.74,32.65,32.72,155300.0,24.7246,24.7624,24.6943,24.7473,155300.0
2010-11-11 11:50:00,32.71,32.74,32.69,32.7,96300.0,24.7397,24.7624,24.7246,24.7321,96300.0
2010-11-11 12:00:00,32.7,32.75,32.69,32.71,53700.0,24.7321,24.77,24.7246,24.7397,53700.0
2010-11-11 12:10:00,32.71,32.75,32.7,32.73,124500.0,24.7397,24.77,24.7321,24.7548,124500.0
2010-11-11 12:20:00,32.73,32.74,32.69,32.71,53800.0,24.7548,24.7624,24.7246,24.7397,53800.0
2010-11-11 12:30:00,32.71,32.73,32.67,32.69,153900.0,24.7397,24.7548,24.7095,24.7246,153900.0
2010-11-11 12:40:00,32.69,32.71,32.67,32.7,53700.0,24.7246,24.7397,24.7095,24.7321,53700.0
2010-11-11 12:50:00,32.7,32.71,32.66,32.68,132100.0,24.7321,24.7397,24.7019,24.717,132100.0
2010-11-11 13:00:00,32.67,32.69,32.64,32.69,63700.0,24.7095,24.7246,24.6868,24.7246,63700.0
2010-11-11 13:10:00,32.69,32.72,32.69,32.7,36000.0,24.7246,24.7473,24.7246,24.7321,36000.0
2010-11-11 13:20:00,32.7,32.72,32.69,32.69,76500.0,24.7321,24.7473,24.7246,24.7246,76500.0
2010-11-11 13:30:00,32.69,32.73,32.68,32.72,135900.0,24.7246,24.7548,24.717,24.7473,135900.0
2010-11-11 13:40:00,32.72,32.78,32.72,32.77,71600.0,24.7473,24.7926,24.7473,24.7851,71600.0
2010-11-11 13:50:00,32.77,32.78,32.74,32.77,80300.0,24.7851,24.7926,24.7624,24.7851,80300.0
2010-11-11 14:00:00,32.76,32.76,32.73,32.73,53300.0,24.7775,24.7775,24.7548,24.7548,53300.0
2010-11-11 14:10:00,32.74,32.8,32.73,32.8,67400.0,24.7624,24.8078,24.7548,24.8078,67400.0
2010-11-11 14:20:00,32.79,32.79,32.76,32.77,128300.0,24.8002,24.8002,24.7775,24.7851,128300.0
2010-11-11 14:30:00,32.77,32.84,32.77,32.79,150500.0,24.7851,24.838,24.7851,24.8002,150500.0
2010-11-11 14:40:00,32.8,32.82,32.79,32.8,196800.0,24.8078,24.8229,24.8002,24.8078,196800.0
2010-11-11 14:50:00,32.8,32.8,32.74,32.76,127600.0,24.8078,24.8078,24.7624,24.7775,127600.0
2010-11-11 15:00:00,32.76,32.78,32.74,32.77,112300.0,24.7775,24.7926,24.7624,24.7851,112300.0
2010-11-11 15:10:00,32.77,32.78,32.76,32.77,87600.0,24.7851,24.7926,24.7775,24.7851,87600.0
2010-11-11 15:20:00,32.77,32.78,32.72,32.74,386300.0,24.7851,24.7926,24.7473,24.7624,386300.0
2010-11-11 15:30:00,32.74,32.74,32.68,32.72,297200.0,24.7624,24.7624,24.717,24.7473,297200.0
2010-11-11 15:40:00,32.72,32.76,32.69,32.72,764200.0,24.7473,24.7775,24.7246,24.7473,764200.0
2010-11-11 15:50:00,32.72,32.81,32.72,32.81,1601400.0,24.7473,24.8153,24.7473,24.8153,1601400.0
2010-11-12 09:30:00,32.58,32.63,32.51,32.54,329800.0,24.6414,24.6792,24.5884,24.6111,329800.0
2010-11-12 09:40:00,32.54,32.63,32.53,32.61,270700.0,24.6111,24.6792,24.6036,24.6641,270700.0
2010-11-12 09:50:00,32.61,32.72,32.61,32.68,683100.0,24.6641,24.7473,24.6641,24.717,683100.0
2010-11-12 10:00:00,32.68,32.69,32.61,32.62,310400.0,24.717,24.7246,24.6641,24.6716,310400.0
2010-11-12 10:10:00,32.62,32.72,32.6,32.66,528100.0,24.6716,24.7473,24.6565,24.7019,528100.0
2010-11-12 10:20:00,32.65,32.66,32.53,32.53,446900.0,24.6943,24.7019,24.6036,24.6036,446900.0
2010-11-12 10:30:00,32.53,32.54,32.44,32.49,476200.0,24.6036,24.6111,24.5355,24.5733,476200.0
2010-11-12 10:40:00,32.49,32.52,32.46,32.49,307700.0,24.5733,24.596,24.5506,24.5733,307700.0
2010-11-12 10:50:00,32.49,32.49,32.38,32.41,377100.0,24.5733,24.5733,24.4901,24.5128,377100.0
2010-11-12 11:00:00,32.4,32.45,32.38,32.4,256900.0,24.5052,24.5431,24.4901,24.5052,256900.0
2010-11-12 11:10:00,32.39,32.45,32.39,32.44,201800.0,24.4977,24.5431,24.4977,24.5355,201800.0
2010-11-12 11:20:00,32.44,32.54,32.43,32.52,302600.0,24.5355,24.6111,24.5279,24.596,302600.0
2010-11-12 11:30:00,32.53,32.54,32.5,32.5,104700.0,24.6036,24.6111,24.5809,24.5809,104700.0
2010-11-12 11:40:00,32.51,32.53,32.49,32.49,144100.0,24.5884,24.6036,24.5733,24.5733,144100.0
2010-11-12 11:50:00,32.49,32.49,32.41,32.46,145400.0,24.5733,24.5733,24.5128,24.5506,145400.0
2010-11-12 12:00:00,32.45,32.47,32.4,32.47,145800.0,24.5431,24.5582,24.5052,24.5582,145800.0
2010-11-12 12:10:00,32.45,32.47,32.39,32.39,191300.0,24.5431,24.5582,24.4977,24.4977,191300.0
2010-11-12 12:20:00,32.39,32.4,32.34,32.34,283800.0,24.4977,24.5052,24.4599,24.4599,283800.0
2010-11-12 12:30:00,32.34,32.4,32.32,32.38,414900.0,24.4599,24.5052,24.4447,24.4901,414900.0
2010-11-12 12:40:00,32.38,32.38,32.3,32.31,344000.0,24.4901,24.4901,24.4296,24.4372,344000.0
2010-11-12 12:50:00,32.3,32.33,32.27,32.29,440600.0,24.4296,24.4523,24.4069,24.422,440600.0
2010-11-12 13:00:00,32.29,32.31,32.25,32.27,111100.0,24.422,24.4372,24.3918,24.4069,111100.0
2010-11-12 13:10:00,32.27,32.32,32.26,32.28,174800.0,24.4069,24.4447,24.3994,24.4145,174800.0
2010-11-12 13:20:00,32.29,32.34,32.26,32.32,283200.0,24.422,24.4599,24.3994,24.4447,283200.0
2010-11-12 13:30:00,32.32,32.35,32.3,32.35,108600.0,24.4447,24.4674,24.4296,24.4674,108600.0
2010-11-12 13:40:00,32.35,32.38,32.32,32.33,155700.0,24.4674,24.4901,24.4447,24.4523,155700.0
2010-11-12 13:50:00,32.33,32.34,32.28,32.28,125600.0,24.4523,24.4599,24.4145,24.4145,125600.0
2010-11-12 14:00:00,32.28,32.31,32.26,32.29,111800.0,24.4145,24.4372,24.3994,24.422,111800.0
2010-11-12 14:10:00,32.29,32.36,32.28,32.35,126900.0,24.422,24.475,24.4145,24.4674,126900.0
2010-11-12 14:20:00,32.35,32.36,32.29,32.31,110500.0,24.4674,24.475,24.422,24.4372,110500.0
2010-11-12 14:30:00,32.3,32.36,32.28,32.34,461900.0,24.4296,24.475,24.4145,24.4599,461900.0
2010-11-12 14:40:00,32.35,32.38,32.31,32.38,109300.0,24.4674,24.4901,24.4372,24.4901,109300.0
2010-11-12 14:50:00,32.38,32.44,32.38,32.4,197900.0,24.4901,24.5355,24.4901,24.5052,197900.0
2010-11-12 15:00:00,32.4,32.48,32.38,32.45,218900.0,24.5052,24.5657,24.4901,24.5431,218900.0
2010-11-12 15:10:00,32.44,32.48,32.42,32.47,205100.0,24.5355,24.5657,24.5204,24.5582,205100.0
2010-11-12 15:20:00,32.48,32.49,32.37,32.41,428500.0,24.5657,24.5733,24.4826,24.5128,428500.0
2010-11-12 15:30:00,32.4,32.45,32.38,32.4,620900.0,24.5052,24.5431,24.4901,24.5052,620900.0
2010-11-12 15:40:00,32.4,32.44,32.35,32.43,754400.0,24.5052,24.5355,24.4674,24.5279,754400.0
2010-11-12 15:50:00,32.42,32.44,32.38,32.42,2187700.0,24.5204,24.5355,24.4901,24.5204,2187700.0
2010-11-15 09:30:00,32.46,32.61,32.45,32.57,679000.0,24.5506,24.6641,24.5431,24.6338,679000.0
2010-11-15 09:40:00,32.57,32.6,32.55,32.57,917700.0,24.6338,24.6565,24.6187,24.6338,917700.0
2010-11-15 09:50:00,32.56,32.57,32.51,32.51,1817400.0,24.6263,24.6338,24.5884,24.5884,1817400.0
2010-11-15 10:00:00,32.51,32.51,32.45,32.49,327100.0,24.5884,24.5884,24.5431,24.5733,327100.0
2010-11-15 10:10:00,32.49,32.58,32.49,32.56,626300.0,24.5733,24.6414,24.5733,24.6263,626300.0
2010-11-15 10:20:00,32.57,32.63,32.54,32.61,382000.0,24.6338,24.6792,24.6111,24.6641,382000.0
2010-11-15 10:30:00,32.61,32.64,32.59,32.64,1059400.0,24.6641,24.6868,24.6489,24.6868,1059400.0
2010-11-15 10:40:00,32.63,32.65,32.62,32.65,291600.0,24.6792,24.6943,24.6716,24.6943,291600.0
2010-11-15 10:50:00,32.65,32.65,32.61,32.63,389900.0,24.6943,24.6943,24.6641,24.6792,389900.0
2010-11-15 11:00:00,32.64,32.65,32.55,32.57,644100.0,24.6868,24.6943,24.6187,24.6338,644100.0
2010-11-15 11:10:00,32.57,32.64,32.57,32.63,190800.0,24.6338,24.6868,24.6338,24.6792,190800.0
2010-11-15 11:20:00,32.63,32.64,32.6,32.62,181800.0,24.6792,24.6868,24.6565,24.6716,181800.0
2010-11-15 11:30:00,32.62,32.7,32.62,32.69,150000.0,24.6716,24.7321,24.6716,24.7246,150000.0
2010-11-15 11:40:00,32.69,32.77,32.69,32.75,337600.0,24.7246,24.7851,24.7246,24.77,337600.0
2010-11-15 11:50:00,32.76,32.77,32.73,32.75,148500.0,24.7775,24.7851,24.7548,24.77,148500.0
2010-11-15 12:00:00,32.75,32.78,32.71,32.71,157600.0,24.77,24.7926,24.7397,24.7397,157600.0
2010-11-15 12:10:00,32.72,32.72,32.64,32.67,331100.0,24.7473,24.7473,24.6868,24.7095,331100.0
2010-11-15 12:20:00,32.67,32.72,32.64,32.71,623300.0,24.7095,24.7473,24.6868,24.7397,623300.0
2010-11-15 12:30:00,32.71,32.74,32.7,32.74,98600.0,24.7397,24.7624,24.7321,24.7624,98600.0
2010-11-15 12:40:00,32.74,32.75,32.72,32.74,123100.0,24.7624,24.77,24.7473,24.7624,123100.0
2010-11-15 12:50:00,32.73,32.77,32.73,32.76,60000.0,24.7548,24.7851,24.7548,24.7775,60000.0
2010-11-15 13:00:00,32.76,32.76,32.7,32.71,67500.0,24.7775,24.7775,24.7321,24.7397,67500.0
2010-11-15 13:10:00,32.7,32.74,32.7,32.74,179900.0,24.7321,24.7624,24.7321,24.7624,179900.0
2010-11-15 13:20:00,32.74,32.78,32.73,32.77,179200.0,24.7624,24.7926,24.7548,24.7851,179200.0
2010-11-15 13:30:00,32.77,32.78,32.73,32.73,118400.0,24.7851,24.7926,24.7548,24.7548,118400.0
2010-11-15 13:40:00,32.74,32.77,32.74,32.75,92800.0,24.7624,24.7851,24.7624,24.77,92800.0
2010-11-15 13:50:00,32.76,32.77,32.74,32.74,129800.0,24.7775,24.7851,24.7624,24.7624,129800.0
2010-11-15 14:00:00,32.73,32.76,32.71,32.73,159500.0,24.7548,24.7775,24.7397,24.7548,159500.0
2010-11-15 14:10:00,32.73,32.73,32.67,32.67,189900.0,24.7548,24.7548,24.7095,24.7095,189900.0
2010-11-15 14:20:00,32.68,32.68,32.64,32.66,137300.0,24.717,24.717,24.6868,24.7019,137300.0
2010-11-15 14:30:00,32.65,32.66,32.6,32.65,368200.0,24.6943,24.7019,24.6565,24.6943,368200.0
2010-11-15 14:40:00,32.65,32.69,32.64,32.69,227800.0,24.6943,24.7246,24.6868,24.7246,227800.0
2010-11-15 14:50:00,32.69,32.72,32.69,32.69,189200.0,24.7246,24.7473,24.7246,24.7246,189200.0
2010-11-15 15:00:00,32.7,32.7,32.64,32.67,260700.0,24.7321,24.7321,24.6868,24.7095,260700.0
2010-11-15 15:10:00,32.67,32.7,32.57,32.61,665700.0,24.7095,24.7321,24.6338,24.6641,665700.0
2010-11-15 15:20:00,32.61,32.62,32.54,32.6,582900.0,24.6641,24.6716,24.6111,24.6565,582900.0
2010-11-15 15:30:00,32.61,32.61,32.55,32.59,555700.0,24.6641,24.6641,24.6187,24.6489,555700.0
2010-11-15 15:40:00,32.58,32.6,32.5,32.51,1037300.0,24.6414,24.6565,24.5809,24.5884,1037300.0
2010-11-15 15:50:00,32.51,32.52,32.48,32.51,2046700.0,24.5884,24.596,24.5657,24.5884,2046700.0
2010-11-16 09:30:00,32.29,32.33,32.2,32.27,1482400.0,24.422,24.4523,24.354,24.4069,1482400.0
2010-11-16 09:40:00,32.28,32.4,32.23,32.24,946800.0,24.4145,24.5052,24.3767,24.3842,946800.0
2010-11-16 09:50:00,32.24,32.28,32.22,32.26,420000.0,24.3842,24.4145,24.3691,24.3994,420000.0
2010-11-16 10:00:00,32.26,32.29,32.19,32.28,545200.0,24.3994,24.422,24.3464,24.4145,545200.0
2010-11-16 10:10:00,32.28,32.33,32.26,32.31,366700.0,24.4145,24.4523,24.3994,24.4372,366700.0
2010-11-16 10:20:00,32.3,32.31,32.2,32.24,329100.0,24.4296,24.4372,24.354,24.3842,329100.0
2010-11-16 10:30:00,32.23,32.24,32.1,32.12,688500.0,24.3767,24.3842,24.2783,24.2935,688500.0
2010-11-16 10:40:00,32.12,32.15,32.06,32.15,677300.0,24.2935,24.3162,24.2481,24.3162,677300.0
2010-11-16 10:50:00,32.14,32.15,32.05,32.11,364700.0,24.3086,24.3162,24.2405,24.2859,364700.0
2010-11-16 11:00:00,32.11,32.12,31.99,32.0,679000.0,24.2859,24.2935,24.1951,24.2027,679000.0
2010-11-16 11:10:00,32.0,32.04,31.95,31.97,716600.0,24.2027,24.233,24.1649,24.18,716600.0
2010-11-16 11:20:00,31.97,32.02,31.96,32.02,806100.0,24.18,24.2178,24.1725,24.2178,806100.0
2010-11-16 11:30:00,32.02,32.05,31.97,32.0,1031700.0,24.2178,24.2405,24.18,24.2027,1031700.0
2010-11-16 11:40:00,32.0,32.0,31.84,31.86,689300.0,24.2027,24.2027,24.0817,24.0968,689300.0
2010-11-16 11:50:00,31.86,31.9,31.84,31.88,746200.0,24.0968,24.1271,24.0817,24.1119,746200.0
2010-11-16 12:00:00,31.89,31.95,31.89,31.93,293500.0,24.1195,24.1649,24.1195,24.1498,293500.0
2010-11-16 12:10:00,31.93,31.97,31.86,31.93,635700.0,24.1498,24.18,24.0968,24.1498,635700.0
2010-11-16 12:20:00,31.93,31.96,31.87,31.91,228500.0,24.1498,24.1725,24.1044,24.1346,228500.0
2010-11-16 12:30:00,31.91,31.91,31.83,31.88,482700.0,24.1346,24.1346,24.0741,24.1119,482700.0
2010-11-16 12:40:00,31.88,31.88,31.82,31.83,266500.0,24.1119,24.1119,24.0666,24.0741,266500.0
2010-11-16 12:50:00,31.84,31.94,31.82,31.94,547200.0,24.0817,24.1573,24.0666,24.1573,547200.0
2010-11-16 13:00:00,31.94,31.94,31.9,31.93,212600.0,24.1573,24.1573,24.1271,24.1498,212600.0
2010-11-16 13:10:00,31.93,31.94,31.87,31.91,166500.0,24.1498,24.1573,24.1044,24.1346,166500.0
2010-11-16 13:20:00,31.92,31.97,31.9,31.97,215500.0,24.1422,24.18,24.1271,24.18,215500.0
2010-11-16 13:30:00,31.96,32.0,31.94,31.99,167800.0,24.1725,24.2027,24.1573,24.1951,167800.0
2010-11-16 13:40:00,32.0,32.0,31.94,31.96,559100.0,24.2027,24.2027,24.1573,24.1725,559100.0
2010-11-16 13:50:00,31.96,32.07,31.96,32.04,223300.0,24.1725,24.2557,24.1725,24.233,223300.0
2010-11-16 14:00:00,32.04,32.05,31.99,32.01,408900.0,24.233,24.2405,24.1951,24.2103,408900.0
2010-11-16 14:10:00,32.01,32.03,31.96,31.97,122200.0,24.2103,24.2254,24.1725,24.18,122200.0
2010-11-16 14:20:00,31.97,32.02,31.92,31.94,519500.0,24.18,24.2178,24.1422,24.1573,519500.0
2010-11-16 14:30:00,31.93,31.95,31.87,31.88,336400.0,24.1498,24.1649,24.1044,24.1119,336400.0
2010-11-16 14:40:00,31.87,31.92,31.84,31.92,314700.0,24.1044,24.1422,24.0817,24.1422,314700.0
2010-11-16 14:50:00,31.92,31.99,31.91,31.96,362200.0,24.1422,24.1951,24.1346,24.1725,362200.0
2010-11-16 15:00:00,31.96,31.99,31.94,31.96,889500.0,24.1725,24.1951,24.1573,24.1725,889500.0
2010-11-16 15:10:00,31.96,31.96,31.85,31.91,1047500.0,24.1725,24.1725,24.0893,24.1346,1047500.0
2010-11-16 15:20:00,31.9,31.96,31.89,31.92,1028000.0,24.1271,24.1725,24.1195,24.1422,1028000.0
2010-11-16 15:30:00,31.92,31.94,31.9,31.91,735200.0,24.1422,24.1573,24.1271,24.1346,735200.0
2010-11-16 15:40:00,31.91,31.96,31.91,31.94,831100.0,24.1346,24.1725,24.1346,24.1573,831100.0
2010-11-16 15:50:00,31.94,32.03,31.92,31.98,3209200.0,24.1573,24.2254,24.1422,24.1876,3209200.0
2010-11-17 09:30:00,31.99,32.07,31.98,32.0,788200.0,24.1951,24.2557,24.1876,24.2027,788200.0
2010-11-17 09:40:00,32.0,32.03,31.84,31.98,1281000.0,24.2027,24.2254,24.0817,24.1876,1281000.0
2010-11-17 09:50:00,31.98,32.0,31.93,31.98,546700.0,24.1876,24.2027,24.1498,24.1876,546700.0
2010-11-17 10:00:00,31.98,32.03,31.97,32.01,704000.0,24.1876,24.2254,24.18,24.2103,704000.0
2010-11-17 10:10:00,32.01,32.05,31.97,32.02,406600.0,24.2103,24.2405,24.18,24.2178,406600.0
2010-11-17 10:20:00,32.03,32.05,32.0,32.02,551700.0,24.2254,24.2405,24.2027,24.2178,551700.0
2010-11-17 10:30:00,32.02,32.05,31.96,31.99,1018600.0,24.2178,24.2405,24.1725,24.1951,1018600.0
2010-11-17 10:40:00,31.99,32.04,31.98,32.0,361600.0,24.1951,24.233,24.1876,24.2027,361600.0
2010-11-17 10:50:00,32.01,32.01,31.94,31.96,434700.0,24.2103,24.2103,24.1573,24.1725,434700.0
2010-11-17 11:00:00,31.96,32.0,31.95,31.97,592900.0,24.1725,24.2027,24.1649,24.18,592900.0
2010-11-17 11:10:00,31.98,32.06,31.97,32.04,497000.0,24.1876,24.2481,24.18,24.233,497000.0
2010-11-17 11:20:00,32.04,32.06,32.02,32.04,121300.0,24.233,24.2481,24.2178,24.233,121300.0
2010-11-17 11:30:00,32.04,32.06,32.02,32.03,78700.0,24.233,24.2481,24.2178,24.2254,78700.0
2010-11-17 11:40:00,32.03,32.05,31.98,31.98,110700.0,24.2254,24.2405,24.1876,24.1876,110700.0
2010-11-17 11:50:00,31.99,32.09,31.99,32.08,155100.0,24.1951,24.2708,24.1951,24.2632,155100.0
2010-11-17 12:00:00,32.08,32.09,32.04,32.04,133000.0,24.2632,24.2708,24.233,24.233,133000.0
2010-11-17 12:10:00,32.04,32.06,32.02,32.03,112600.0,24.233,24.2481,24.2178,24.2254,112600.0
2010-11-17 12:20:00,32.03,32.06,32.0,32.02,165300.0,24.2254,24.2481,24.2027,24.2178,165300.0
2010-11-17 12:30:00,32.02,32.03,31.99,32.01,162800.0,24.2178,24.2254,24.1951,24.2103,162800.0
2010-11-17 12:40:00,32.01,32.03,31.99,32.02,830800.0,24.2103,24.2254,24.1951,24.2178,830800.0
2010-11-17 12:50:00,32.03,32.04,32.02,32.02,413400.0,24.2254,24.233,24.2178,24.2178,413400.0
2010-11-17 13:00:00,32.01,32.03,31.99,32.03,114900.0,24.2103,24.2254,24.1951,24.2254,114900.0
2010-11-17 13:10:00,32.03,32.06,32.03,32.05,124200.0,24.2254,24.2481,24.2254,24.2405,124200.0
2010-11-17 13:20:00,32.05,32.08,32.04,32.07,77700.0,24.2405,24.2632,24.233,24.2557,77700.0
2010-11-17 13:30:00,32.08,32.09,32.06,32.06,70800.0,24.2632,24.2708,24.2481,24.2481,70800.0
2010-11-17 13:40:00,32.06,32.06,32.0,32.02,252200.0,24.2481,24.2481,24.2027,24.2178,252200.0
2010-11-17 13:50:00,32.02,32.05,32.02,32.05,86300.0,24.2178,24.2405,24.2178,24.2405,86300.0
2010-11-17 14:00:00,32.06,32.08,32.04,32.04,50100.0,24.2481,24.2632,24.233,24.233,50100.0
2010-11-17 14:10:00,32.04,32.06,32.03,32.04,75600.0,24.233,24.2481,24.2254,24.233,75600.0
2010-11-17 14:20:00,32.04,32.06,32.02,32.04,235300.0,24.233,24.2481,24.2178,24.233,235300.0
2010-11-17 14:30:00,32.04,32.09,32.04,32.08,406900.0,24.233,24.2708,24.233,24.2632,406900.0
2010-11-17 14:40:00,32.09,32.1,32.07,32.08,223800.0,24.2708,24.2783,24.2557,24.2632,223800.0
2010-11-17 14:50:00,32.07,32.07,32.03,32.06,143700.0,24.2557,24.2557,24.2254,24.2481,143700.0
2010-11-17 15:00:00,32.06,32.07,32.01,32.02,430100.0,24.2481,24.2557,24.2103,24.2178,430100.0
2010-11-17 15:10:00,32.01,32.05,32.01,32.03,354000.0,24.2103,24.2405,24.2103,24.2254,354000.0
2010-11-17 15:20:00,32.04,32.05,31.92,31.93,1064500.0,24.233,24.2405,24.1422,24.1498,1064500.0
2010-11-17 15:30:00,31.93,32.02,31.93,32.01,242900.0,24.1498,24.2178,24.1498,24.2103,242900.0
2010-11-17 15:40:00,32.01,32.05,31.99,32.04,520200.0,24.2103,24.2405,24.1951,24.233,520200.0
2010-11-17 15:50:00,32.04,32.05,32.0,32.01,1229600.0,24.233,24.2405,24.2027,24.2103,1229600.0
2010-11-18 09:30:00,32.37,32.47,32.37,32.44,463300.0,24.4826,24.5582,24.4826,24.5355,463300.0
2010-11-18 09:40:00,32.45,32.53,32.43,32.5,524700.0,24.5431,24.6036,24.5279,24.5809,524700.0
2010-11-18 09:50:00,32.49,32.5,32.41,32.43,517800.0,24.5733,24.5809,24.5128,24.5279,517800.0
2010-11-18 10:00:00,32.44,32.64,32.44,32.6,2249700.0,24.5355,24.6868,24.5355,24.6565,2249700.0
2010-11-18 10:10:00,32.6,32.71,32.6,32.67,2272200.0,24.6565,24.7397,24.6565,24.7095,2272200.0
2010-11-18 10:20:00,32.67,32.73,32.64,32.72,491000.0,24.7095,24.7548,24.6868,24.7473,491000.0
2010-11-18 10:30:00,32.71,32.71,32.68,32.7,663300.0,24.7397,24.7397,24.717,24.7321,663300.0
2010-11-18 10:40:00,32.7,32.71,32.68,32.69,430000.0,24.7321,24.7397,24.717,24.7246,430000.0
2010-11-18 10:50:00,32.7,32.7,32.67,32.69,194400.0,24.7321,24.7321,24.7095,24.7246,194400.0
2010-11-18 11:00:00,32.69,32.74,32.68,32.68,675000.0,24.7246,24.7624,24.717,24.717,675000.0
2010-11-18 11:10:00,32.68,32.69,32.65,32.66,140400.0,24.717,24.7246,24.6943,24.7019,140400.0
2010-11-18 11:20:00,32.66,32.67,32.63,32.64,57500.0,24.7019,24.7095,24.6792,24.6868,57500.0
2010-11-18 11:30:00,32.64,32.67,32.63,32.67,104500.0,24.6868,24.7095,24.6792,24.7095,104500.0
2010-11-18 11:40:00,32.67,32.67,32.63,32.63,41600.0,24.7095,24.7095,24.6792,24.6792,41600.0
2010-11-18 11:50:00,32.63,32.65,32.62,32.63,130700.0,24.6792,24.6943,24.6716,24.6792,130700.0
2010-11-18 12:00:00,32.63,32.69,32.63,32.68,162500.0,24.6792,24.7246,24.6792,24.717,162500.0
2010-11-18 12:10:00,32.68,32.68,32.66,32.67,176400.0,24.717,24.717,24.7019,24.7095,176400.0
2010-11-18 12:20:00,32.67,32.69,32.67,32.69,63700.0,24.7095,24.7246,24.7095,24.7246,63700.0
2010-11-18 12:30:00,32.69,32.69,32.66,32.66,91400.0,24.7246,24.7246,24.7019,24.7019,91400.0
2010-11-18 12:40:00,32.66,32.67,32.65,32.66,104500.0,24.7019,24.7095,24.6943,24.7019,104500.0
2010-11-18 12:50:00,32.67,32.69,32.66,32.67,66500.0,24.7095,24.7246,24.7019,24.7095,66500.0
2010-11-18 13:00:00,32.67,32.68,32.66,32.67,57100.0,24.7095,24.717,24.7019,24.7095,57100.0
2010-11-18 13:10:00,32.66,32.69,32.66,32.69,69900.0,24.7019,24.7246,24.7019,24.7246,69900.0
2010-11-18 13:20:00,32.69,32.69,32.66,32.67,116400.0,24.7246,24.7246,24.7019,24.7095,116400.0
2010-11-18 13:30:00,32.68,32.68,32.66,32.67,131800.0,24.717,24.717,24.7019,24.7095,131800.0
2010-11-18 13:40:00,32.67,32.68,32.65,32.66,41500.0,24.7095,24.717,24.6943,24.7019,41500.0
2010-11-18 13:50:00,32.66,32.68,32.65,32.65,130600.0,24.7019,24.717,24.6943,24.6943,130600.0
2010-11-18 14:00:00,32.66,32.68,32.65,32.68,163600.0,24.7019,24.717,24.6943,24.717,163600.0
2010-11-18 14:10:00,32.67,32.68,32.65,32.66,91400.0,24.7095,24.717,24.6943,24.7019,91400.0
2010-11-18 14:20:00,32.66,32.66,32.62,32.63,297100.0,24.7019,24.7019,24.6716,24.6792,297100.0
2010-11-18 14:30:00,32.62,32.66,32.62,32.64,177600.0,24.6716,24.7019,24.6716,24.6868,177600.0
2010-11-18 14:40:00,32.64,32.69,32.62,32.68,542400.0,24.6868,24.7246,24.6716,24.717,542400.0
2010-11-18 14:50:00,32.68,32.69,32.66,32.67,266800.0,24.717,24.7246,24.7019,24.7095,266800.0
2010-11-18 15:00:00,32.67,32.7,32.66,32.69,318400.0,24.7095,24.7321,24.7019,24.7246,318400.0
2010-11-18 15:10:00,32.69,32.7,32.65,32.66,275000.0,24.7246,24.7321,24.6943,24.7019,275000.0
2010-11-18 15:20:00,32.66,32.66,32.63,32.66,507700.0,24.7019,24.7019,24.6792,24.7019,507700.0
2010-11-18 15:30:00,32.66,32.66,32.56,32.59,516000.0,24.7019,24.7019,24.6263,24.6489,516000.0
2010-11-18 15:40:00,32.59,32.62,32.57,32.6,570500.0,24.6489,24.6716,24.6338,24.6565,570500.0
2010-11-18 15:50:00,32.6,32.62,32.57,32.6,2460900.0,24.6565,24.6716,24.6338,24.6565,2460900.0
2010-11-19 09:30:00,32.56,32.64,32.55,32.55,624400.0,24.6263,24.6868,24.6187,24.6187,624400.0
2010-11-19 09:40:00,32.55,32.58,32.47,32.5,465400.0,24.6187,24.6414,24.5582,24.5809,465400.0
2010-11-19 09:50:00,32.49,32.52,32.42,32.52,258400.0,24.5733,24.596,24.5204,24.596,258400.0
2010-11-19 10:00:00,32.52,32.53,32.43,32.47,206200.0,24.596,24.6036,24.5279,24.5582,206200.0
2010-11-19 10:10:00,32.48,32.52,32.45,32.47,277200.0,24.5657,24.596,24.5431,24.5582,277200.0
2010-11-19 10:20:00,32.47,32.49,32.44,32.46,268000.0,24.5582,24.5733,24.5355,24.5506,268000.0
2010-11-19 10:30:00,32.46,32.55,32.44,32.54,292400.0,24.5506,24.6187,24.5355,24.6111,292400.0
2010-11-19 10:40:00,32.55,32.66,32.54,32.65,188000.0,24.6187,24.7019,24.6111,24.6943,188000.0
2010-11-19 10:50:00,32.66,32.67,32.62,32.63,127600.0,24.7019,24.7095,24.6716,24.6792,127600.0
2010-11-19 11:00:00,32.62,32.68,32.61,32.68,299400.0,24.6716,24.717,24.6641,24.717,299400.0
2010-11-19 11:10:00,32.68,32.68,32.61,32.64,202500.0,24.717,24.717,24.6641,24.6868,202500.0
2010-11-19 11:20:00,32.64,32.67,32.63,32.66,78300.0,24.6868,24.7095,24.6792,24.7019,78300.0
2010-11-19 11:30:00,32.66,32.68,32.65,32.67,155100.0,24.7019,24.717,24.6943,24.7095,155100.0
2010-11-19 11:40:00,32.66,32.7,32.66,32.66,130300.0,24.7019,24.7321,24.7019,24.7019,130300.0
2010-11-19 11:50:00,32.66,32.67,32.63,32.64,213600.0,24.7019,24.7095,24.6792,24.6868,213600.0
2010-11-19 12:00:00,32.64,32.65,32.61,32.65,422000.0,24.6868,24.6943,24.6641,24.6943,422000.0
2010-11-19 12:10:00,32.65,32.65,32.62,32.63,89600.0,24.6943,24.6943,24.6716,24.6792,89600.0
2010-11-19 12:20:00,32.63,32.64,32.62,32.62,47300.0,24.6792,24.6868,24.6716,24.6716,47300.0
2010-11-19 12:30:00,32.61,32.62,32.59,32.62,112300.0,24.6641,24.6716,24.6489,24.6716,112300.0
2010-11-19 12:40:00,32.62,32.65,32.62,32.64,87500.0,24.6716,24.6943,24.6716,24.6868,87500.0
2010-11-19 12:50:00,32.64,32.7,32.64,32.7,731100.0,24.6868,24.7321,24.6868,24.7321,731100.0
2010-11-19 13:00:00,32.7,32.73,32.69,32.69,385200.0,24.7321,24.7548,24.7246,24.7246,385200.0
2010-11-19 13:10:00,32.7,32.7,32.67,32.67,47500.0,24.7321,24.7321,24.7095,24.7095,47500.0
2010-11-19 13:20:00,32.67,32.68,32.65,32.66,36100.0,24.7095,24.717,24.6943,24.7019,36100.0
2010-11-19 13:30:00,32.66,32.69,32.66,32.68,17200.0,24.7019,24.7246,24.7019,24.717,17200.0
2010-11-19 13:40:00,32.67,32.67,32.65,32.67,40500.0,24.7095,24.7095,24.6943,24.7095,40500.0
2010-11-19 13:50:00,32.67,32.69,32.65,32.67,177200.0,24.7095,24.7246,24.6943,24.7095,177200.0
2010-11-19 14:00:00,32.68,32.74,32.67,32.74,107300.0,24.717,24.7624,24.7095,24.7624,107300.0
2010-11-19 14:10:00,32.73,32.75,32.71,32.73,160900.0,24.7548,24.77,24.7397,24.7548,160900.0
2010-11-19 14:20:00,32.73,32.73,32.69,32.71,85000.0,24.7548,24.7548,24.7246,24.7397,85000.0
2010-11-19 14:30:00,32.71,32.72,32.69,32.71,276600.0,24.7397,24.7473,24.7246,24.7397,276600.0
2010-11-19 14:40:00,32.71,32.74,32.71,32.74,73000.0,24.7397,24.7624,24.7397,24.7624,73000.0
2010-11-19 14:50:00,32.73,32.75,32.7,32.7,121200.0,24.7548,24.77,24.7321,24.7321,121200.0
2010-11-19 15:00:00,32.71,32.73,32.7,32.72,186800.0,24.7397,24.7548,24.7321,24.7473,186800.0
2010-11-19 15:10:00,32.71,32.72,32.68,32.7,360100.0,24.7397,24.7473,24.717,24.7321,360100.0
2010-11-19 15:20:00,32.71,32.71,32.67,32.67,400500.0,24.7397,24.7397,24.7095,24.7095,400500.0
2010-11-19 15:30:00,32.67,32.7,32.65,32.69,461700.0,24.7095,24.7321,24.6943,24.7246,461700.0
2010-11-19 15:40:00,32.69,32.75,32.68,32.73,495700.0,24.7246,24.77,24.717,24.7548,495700.0
2010-11-19 15:50:00,32.72,32.76,32.71,32.76,1791700.0,24.7473,24.7775,24.7397,24.7775,1791700.0
2010-11-22 09:30:00,32.62,32.62,32.49,32.58,511500.0,24.6716,24.6716,24.5733,24.6414,511500.0
2010-11-22 09:40:00,32.58,32.65,32.57,32.64,698500.0,24.6414,24.6943,24.6338,24.6868,698500.0
2010-11-22 09:50:00,32.65,32.75,32.64,32.71,268400.0,24.6943,24.77,24.6868,24.7397,268400.0
2010-11-22 10:00:00,32.72,32.73,32.68,32.69,124200.0,24.7473,24.7548,24.717,24.7246,124200.0
2010-11-22 10:10:00,32.69,32.72,32.68,32.69,88200.0,24.7246,24.7473,24.717,24.7246,88200.0
2010-11-22 10:20:00,32.69,32.69,32.55,32.55,552700.0,24.7246,24.7246,24.6187,24.6187,552700.0
2010-11-22 10:30:00,32.55,32.55,32.44,32.51,145500.0,24.6187,24.6187,24.5355,24.5884,145500.0
2010-11-22 10:40:00,32.5,32.52,32.46,32.48,166600.0,24.5809,24.596,24.5506,24.5657,166600.0
2010-11-22 10:50:00,32.48,32.55,32.48,32.48,73500.0,24.5657,24.6187,24.5657,24.5657,73500.0
2010-11-22 11:00:00,32.47,32.48,32.41,32.48,230200.0,24.5582,24.5657,24.5128,24.5657,230200.0
2010-11-22 11:10:00,32.48,32.54,32.47,32.53,40500.0,24.5657,24.6111,24.5582,24.6036,40500.0
2010-11-22 11:20:00,32.53,32.54,32.51,32.52,77500.0,24.6036,24.6111,24.5884,24.596,77500.0
2010-11-22 11:30:00,32.53,32.53,32.49,32.53,44500.0,24.6036,24.6036,24.5733,24.6036,44500.0
2010-11-22 11:40:00,32.53,32.54,32.51,32.53,33100.0,24.6036,24.6111,24.5884,24.6036,33100.0
2010-11-22 11:50:00,32.53,32.53,32.48,32.5,71400.0,24.6036,24.6036,24.5657,24.5809,71400.0
2010-11-22 12:00:00,32.49,32.49,32.45,32.46,173500.0,24.5733,24.5733,24.5431,24.5506,173500.0
2010-11-22 12:10:00,32.46,32.47,32.44,32.47,11400.0,24.5506,24.5582,24.5355,24.5582,11400.0
2010-11-22 12:20:00,32.48,32.48,32.34,32.34,221200.0,24.5657,24.5657,24.4599,24.4599,221200.0
2010-11-22 12:30:00,32.34,32.35,32.31,32.34,243800.0,24.4599,24.4674,24.4372,24.4599,243800.0
2010-11-22 12:40:00,32.34,32.34,32.25,32.29,168000.0,24.4599,24.4599,24.3918,24.422,168000.0
2010-11-22 12:50:00,32.29,32.34,32.29,32.33,160300.0,24.422,24.4599,24.422,24.4523,160300.0
2010-11-22 13:00:00,32.33,32.34,32.3,32.34,68600.0,24.4523,24.4599,24.4296,24.4599,68600.0
2010-11-22 13:10:00,32.34,32.38,32.33,32.35,74600.0,24.4599,24.4901,24.4523,24.4674,74600.0
2010-11-22 13:20:00,32.35,32.38,32.33,32.38,85900.0,24.4674,24.4901,24.4523,24.4901,85900.0
2010-11-22 13:30:00,32.38,32.47,32.38,32.45,311400.0,24.4901,24.5582,24.4901,24.5431,311400.0
2010-11-22 13:40:00,32.45,32.47,32.42,32.42,46500.0,24.5431,24.5582,24.5204,24.5204,46500.0
2010-11-22 13:50:00,32.43,32.48,32.42,32.46,97500.0,24.5279,24.5657,24.5204,24.5506,97500.0
2010-11-22 14:00:00,32.46,32.51,32.45,32.46,88000.0,24.5506,24.5884,24.5431,24.5506,88000.0
2010-11-22 14:10:00,32.47,32.54,32.47,32.52,82400.0,24.5582,24.6111,24.5582,24.596,82400.0
2010-11-22 14:20:00,32.52,32.55,32.51,32.51,317900.0,24.596,24.6187,24.5884,24.5884,317900.0
2010-11-22 14:30:00,32.5,32.54,32.5,32.54,134200.0,24.5809,24.6111,24.5809,24.6111,134200.0
2010-11-22 14:40:00,32.53,32.63,32.53,32.61,399100.0,24.6036,24.6792,24.6036,24.6641,399100.0
2010-11-22 14:50:00,32.6,32.62,32.59,32.6,259000.0,24.6565,24.6716,24.6489,24.6565,259000.0
2010-11-22 15:00:00,32.6,32.63,32.58,32.6,82700.0,24.6565,24.6792,24.6414,24.6565,82700.0
2010-11-22 15:10:00,32.59,32.61,32.57,32.6,97400.0,24.6489,24.6641,24.6338,24.6565,97400.0
2010-11-22 15:20:00,32.6,32.61,32.54,32.57,230000.0,24.6565,24.6641,24.6111,24.6338,230000.0
2010-11-22 15:30:00,32.56,32.62,32.53,32.62,184000.0,24.6263,24.6716,24.6036,24.6716,184000.0
2010-11-22 15:40:00,32.62,32.68,32.62,32.68,239400.0,24.6716,24.717,24.6716,24.717,239400.0
2010-11-22 15:50:00,32.68,32.71,32.66,32.67,1554200.0,24.717,24.7397,24.7019,24.7095,1554200.0
2010-11-23 09:30:00,32.35,32.35,32.23,32.26,645500.0,24.4674,24.4674,24.3767,24.3994,645500.0
2010-11-23 09:40:00,32.26,32.33,32.23,32.27,803900.0,24.3994,24.4523,24.3767,24.4069,803900.0
2010-11-23 09:50:00,32.27,32.27,32.14,32.16,269600.0,24.4069,24.4069,24.3086,24.3237,269600.0
2010-11-23 10:00:00,32.15,32.26,32.12,32.26,501900.0,24.3162,24.3994,24.2935,24.3994,501900.0
2010-11-23 10:10:00,32.26,32.32,32.18,32.28,150900.0,24.3994,24.4447,24.3388,24.4145,150900.0
2010-11-23 10:20:00,32.29,32.29,32.21,32.24,138800.0,24.422,24.422,24.3615,24.3842,138800.0
2010-11-23 10:30:00,32.24,32.34,32.23,32.32,167700.0,24.3842,24.4599,24.3767,24.4447,167700.0
2010-11-23 10:40:00,32.33,32.36,32.29,32.31,242000.0,24.4523,24.475,24.422,24.4372,242000.0
2010-11-23 10:50:00,32.3,32.38,32.28,32.37,175700.0,24.4296,24.4901,24.4145,24.4826,175700.0
2010-11-23 11:00:00,32.37,32.37,32.23,32.24,1188100.0,24.4826,24.4826,24.3767,24.3842,1188100.0
2010-11-23 11:10:00,32.25,32.25,32.17,32.19,1026900.0,24.3918,24.3918,24.3313,24.3464,1026900.0
2010-11-23 11:20:00,32.19,32.22,32.1,32.1,668500.0,24.3464,24.3691,24.2783,24.2783,668500.0
2010-11-23 11:30:00,32.1,32.15,32.07,32.15,388500.0,24.2783,24.3162,24.2557,24.3162,388500.0
2010-11-23 11:40:00,32.15,32.15,32.11,32.14,55400.0,24.3162,24.3162,24.2859,24.3086,55400.0
2010-11-23 11:50:00,32.14,32.19,32.12,32.18,97100.0,24.3086,24.3464,24.2935,24.3388,97100.0
2010-11-23 12:00:00,32.17,32.19,32.11,32.18,230500.0,24.3313,24.3464,24.2859,24.3388,230500.0
2010-11-23 12:10:00,32.19,32.21,32.16,32.18,241500.0,24.3464,24.3615,24.3237,24.3388,241500.0
2010-11-23 12:20:00,32.18,32.2,32.15,32.17,130200.0,24.3388,24.354,24.3162,24.3313,130200.0
2010-11-23 12:30:00,32.18,32.21,32.12,32.15,126500.0,24.3388,24.3615,24.2935,24.3162,126500.0
2010-11-23 12:40:00,32.16,32.21,32.15,32.19,42600.0,24.3237,24.3615,24.3162,24.3464,42600.0
2010-11-23 12:50:00,32.19,32.25,32.19,32.24,573800.0,24.3464,24.3918,24.3464,24.3842,573800.0
2010-11-23 13:00:00,32.24,32.24,32.19,32.19,180100.0,24.3842,24.3842,24.3464,24.3464,180100.0
2010-11-23 13:10:00,32.2,32.22,32.19,32.21,89400.0,24.354,24.3691,24.3464,24.3615,89400.0
2010-11-23 13:20:00,32.2,32.28,32.19,32.27,521400.0,24.354,24.4145,24.3464,24.4069,521400.0
2010-11-23 13:30:00,32.27,32.3,32.24,32.26,386000.0,24.4069,24.4296,24.3842,24.3994,386000.0
2010-11-23 13:40:00,32.26,32.27,32.21,32.21,91300.0,24.3994,24.4069,24.3615,24.3615,91300.0
2010-11-23 13:50:00,32.2,32.22,32.18,32.2,54800.0,24.354,24.3691,24.3388,24.354,54800.0
2010-11-23 14:00:00,32.2,32.26,32.17,32.2,266100.0,24.354,24.3994,24.3313,24.354,266100.0
2010-11-23 14:10:00,32.2,32.25,32.19,32.19,138700.0,24.354,24.3918,24.3464,24.3464,138700.0
2010-11-23 14:20:00,32.18,32.18,32.14,32.18,333900.0,24.3388,24.3388,24.3086,24.3388,333900.0
2010-11-23 14:30:00,32.18,32.21,32.15,32.17,91400.0,24.3388,24.3615,24.3162,24.3313,91400.0
2010-11-23 14:40:00,32.16,32.2,32.14,32.17,92900.0,24.3237,24.354,24.3086,24.3313,92900.0
2010-11-23 14:50:00,32.18,32.23,32.18,32.2,94600.0,24.3388,24.3767,24.3388,24.354,94600.0
2010-11-23 15:00:00,32.2,32.25,32.17,32.23,249700.0,24.354,24.3918,24.3313,24.3767,249700.0
2010-11-23 15:10:00,32.22,32.26,32.17,32.23,426000.0,24.3691,24.3994,24.3313,24.3767,426000.0
2010-11-23 15:20:00,32.23,32.24,32.2,32.24,252800.0,24.3767,24.3842,24.354,24.3842,252800.0
2010-11-23 15:30:00,32.24,32.28,32.21,32.24,451800.0,24.3842,24.4145,24.3615,24.3842,451800.0
2010-11-23 15:40:00,32.24,32.27,32.23,32.25,408000.0,24.3842,24.4069,24.3767,24.3918,408000.0
2010-11-23 15:50:00,32.25,32.31,32.22,32.28,1988900.0,24.3918,24.4372,24.3691,24.4145,1988900.0
2010-11-24 09:30:00,32.45,32.66,32.45,32.64,1066700.0,24.5431,24.7019,24.5431,24.6868,1066700.0
2010-11-24 09:40:00,32.65,32.67,32.6,32.64,491600.0,24.6943,24.7095,24.6565,24.6868,491600.0
2010-11-24 09:50:00,32.65,32.76,32.62,32.71,683200.0,24.6943,24.7775,24.6716,24.7397,683200.0
2010-11-24 10:00:00,32.7,32.7,32.63,32.66,474900.0,24.7321,24.7321,24.6792,24.7019,474900.0
2010-11-24 10:10:00,32.67,32.71,32.64,32.71,283400.0,24.7095,24.7397,24.6868,24.7397,283400.0
2010-11-24 10:20:00,32.72,32.85,32.72,32.83,698800.0,24.7473,24.8456,24.7473,24.8305,698800.0
2010-11-24 10:30:00,32.82,32.85,32.81,32.84,191700.0,24.8229,24.8456,24.8153,24.838,191700.0
2010-11-24 10:40:00,32.83,32.88,32.83,32.84,326000.0,24.8305,24.8683,24.8305,24.838,326000.0
2010-11-24 10:50:00,32.84,32.84,32.8,32.83,403300.0,24.838,24.838,24.8078,24.8305,403300.0
2010-11-24 11:00:00,32.83,32.88,32.81,32.85,387300.0,24.8305,24.8683,24.8153,24.8456,387300.0
2010-11-24 11:10:00,32.85,32.86,32.82,32.82,58500.0,24.8456,24.8532,24.8229,24.8229,58500.0
2010-11-24 11:20:00,32.82,32.85,32.82,32.84,35800.0,24.8229,24.8456,24.8229,24.838,35800.0
2010-11-24 11:30:00,32.85,32.88,32.85,32.87,367600.0,24.8456,24.8683,24.8456,24.8607,367600.0
2010-11-24 11:40:00,32.86,32.87,32.79,32.8,52600.0,24.8532,24.8607,24.8002,24.8078,52600.0
2010-11-24 11:50:00,32.8,32.83,32.8,32.83,167300.0,24.8078,24.8305,24.8078,24.8305,167300.0
2010-11-24 12:00:00,32.83,32.87,32.83,32.84,86300.0,24.8305,24.8607,24.8305,24.838,86300.0
2010-11-24 12:10:00,32.85,32.86,32.83,32.84,34000.0,24.8456,24.8532,24.8305,24.838,34000.0
2010-11-24 12:20:00,32.84,32.87,32.84,32.86,65700.0,24.838,24.8607,24.838,24.8532,65700.0
2010-11-24 12:30:00,32.86,32.88,32.86,32.88,259900.0,24.8532,24.8683,24.8532,24.8683,259900.0
2010-11-24 12:40:00,32.88,32.88,32.85,32.86,370600.0,24.8683,24.8683,24.8456,24.8532,370600.0
2010-11-24 12:50:00,32.86,32.9,32.85,32.9,33200.0,24.8532,24.8834,24.8456,24.8834,33200.0
2010-11-24 13:00:00,32.89,32.9,32.86,32.88,100600.0,24.8758,24.8834,24.8532,24.8683,100600.0
2010-11-24 13:10:00,32.88,32.91,32.87,32.9,274500.0,24.8683,24.891,24.8607,24.8834,274500.0
2010-11-24 13:20:00,32.91,32.96,32.9,32.95,304900.0,24.891,24.9288,24.8834,24.9212,304900.0
2010-11-24 13:30:00,32.95,32.97,32.94,32.96,225700.0,24.9212,24.9364,24.9137,24.9288,225700.0
2010-11-24 13:40:00,32.95,32.95,32.92,32.94,32900.0,24.9212,24.9212,24.8985,24.9137,32900.0
2010-11-24 13:50:00,32.93,32.95,32.93,32.94,29200.0,24.9061,24.9212,24.9061,24.9137,29200.0
2010-11-24 14:00:00,32.95,32.95,32.92,32.92,59100.0,24.9212,24.9212,24.8985,24.8985,59100.0
2010-11-24 14:10:00,32.91,32.91,32.85,32.87,82800.0,24.891,24.891,24.8456,24.8607,82800.0
2010-11-24 14:20:00,32.87,32.91,32.87,32.9,306800.0,24.8607,24.891,24.8607,24.8834,306800.0
2010-11-24 14:30:00,32.9,32.93,32.9,32.91,55300.0,24.8834,24.9061,24.8834,24.891,55300.0
2010-11-24 14:40:00,32.92,32.93,32.91,32.92,67700.0,24.8985,24.9061,24.891,24.8985,67700.0
2010-11-24 14:50:00,32.92,32.93,32.9,32.92,143500.0,24.8985,24.9061,24.8834,24.8985,143500.0
2010-11-24 15:00:00,32.92,32.97,32.92,32.97,346500.0,24.8985,24.9364,24.8985,24.9364,346500.0
2010-11-24 15:10:00,32.97,32.97,32.95,32.95,120000.0,24.9364,24.9364,24.9212,24.9212,120000.0
2010-11-24 15:20:00,32.95,33.01,32.95,32.99,202700.0,24.9212,24.9666,24.9212,24.9515,202700.0
2010-11-24 15:30:00,32.99,32.99,32.93,32.94,303400.0,24.9515,24.9515,24.9061,24.9137,303400.0
2010-11-24 15:40:00,32.94,32.95,32.9,32.92,723400.0,24.9137,24.9212,24.8834,24.8985,723400.0
2010-11-24 15:50:00,32.91,32.98,32.91,32.98,1782000.0,24.891,24.9439,24.891,24.9439,1782000.0
2010-11-26 09:30:00,32.67,32.72,32.61,32.68,324800.0,24.7095,24.7473,24.6641,24.717,324800.0
2010-11-26 09:40:00,32.68,32.78,32.67,32.76,139300.0,24.717,24.7926,24.7095,24.7775,139300.0
2010-11-26 09:50:00,32.74,32.83,32.74,32.8,87400.0,24.7624,24.8305,24.7624,24.8078,87400.0
2010-11-26 10:00:00,32.81,32.84,32.78,32.81,313100.0,24.8153,24.838,24.7926,24.8153,313100.0
2010-11-26 10:10:00,32.82,32.88,32.82,32.83,177500.0,24.8229,24.8683,24.8229,24.8305,177500.0
2010-11-26 10:20:00,32.83,32.85,32.8,32.81,34700.0,24.8305,24.8456,24.8078,24.8153,34700.0
2010-11-26 10:30:00,32.81,32.81,32.76,32.8,888300.0,24.8153,24.8153,24.7775,24.8078,888300.0
2010-11-26 10:40:00,32.81,32.84,32.78,32.78,128200.0,24.8153,24.838,24.7926,24.7926,128200.0
2010-11-26 10:50:00,32.77,32.77,32.74,32.74,337100.0,24.7851,24.7851,24.7624,24.7624,337100.0
2010-11-26 11:00:00,32.75,32.76,32.72,32.76,313200.0,24.77,24.7775,24.7473,24.7775,313200.0
2010-11-26 11:10:00,32.76,32.79,32.73,32.77,113500.0,24.7775,24.8002,24.7548,24.7851,113500.0
2010-11-26 11:20:00,32.77,32.77,32.73,32.74,80300.0,24.7851,24.7851,24.7548,24.7624,80300.0
2010-11-26 11:30:00,32.75,32.76,32.72,32.72,146400.0,24.77,24.7775,24.7473,24.7473,146400.0
2010-11-26 11:40:00,32.73,32.73,32.68,32.72,233500.0,24.7548,24.7548,24.717,24.7473,233500.0
2010-11-26 11:50:00,32.72,32.74,32.7,32.74,181900.0,24.7473,24.7624,24.7321,24.7624,181900.0
2010-11-26 12:00:00,32.75,32.75,32.7,32.74,85200.0,24.77,24.77,24.7321,24.7624,85200.0
2010-11-26 12:10:00,32.74,32.75,32.73,32.74,158700.0,24.7624,24.77,24.7548,24.7624,158700.0
2010-11-26 12:20:00,32.74,32.79,32.74,32.78,181100.0,24.7624,24.8002,24.7624,24.7926,181100.0
2010-11-26 12:30:00,32.77,32.8,32.77,32.78,96700.0,24.7851,24.8078,24.7851,24.7926,96700.0
2010-11-26 12:40:00,32.79,32.8,32.76,32.77,180400.0,24.8002,24.8078,24.7775,24.7851,180400.0
2010-11-26 12:50:00,32.78,32.78,32.73,32.73,712700.0,24.7926,24.7926,24.7548,24.7548,712700.0
2010-11-29 09:30:00,32.51,32.52,32.44,32.44,293400.0,24.5884,24.596,24.5355,24.5355,293400.0
2010-11-29 09:40:00,32.44,32.56,32.4,32.48,246600.0,24.5355,24.6263,24.5052,24.5657,246600.0
2010-11-29 09:50:00,32.47,32.49,32.29,32.33,358800.0,24.5582,24.5733,24.422,24.4523,358800.0
2010-11-29 10:00:00,32.33,32.33,32.24,32.31,253900.0,24.4523,24.4523,24.3842,24.4372,253900.0
2010-11-29 10:10:00,32.31,32.37,32.27,32.35,232000.0,24.4372,24.4826,24.4069,24.4674,232000.0
2010-11-29 10:20:00,32.35,32.37,32.31,32.31,132000.0,24.4674,24.4826,24.4372,24.4372,132000.0
2010-11-29 10:30:00,32.32,32.46,32.32,32.45,332400.0,24.4447,24.5506,24.4447,24.5431,332400.0
2010-11-29 10:40:00,32.46,32.49,32.42,32.43,87300.0,24.5506,24.5733,24.5204,24.5279,87300.0
2010-11-29 10:50:00,32.43,32.46,32.35,32.37,138000.0,24.5279,24.5506,24.4674,24.4826,138000.0
2010-11-29 11:00:00,32.37,32.45,32.36,32.43,347900.0,24.4826,24.5431,24.475,24.5279,347900.0
2010-11-29 11:10:00,32.43,32.5,32.42,32.44,275700.0,24.5279,24.5809,24.5204,24.5355,275700.0
2010-11-29 11:20:00,32.44,32.47,32.38,32.45,148100.0,24.5355,24.5582,24.4901,24.5431,148100.0
2010-11-29 11:30:00,32.45,32.46,32.38,32.39,469000.0,24.5431,24.5506,24.4901,24.4977,469000.0
2010-11-29 11:40:00,32.39,32.4,32.32,32.36,159400.0,24.4977,24.5052,24.4447,24.475,159400.0
2010-11-29 11:50:00,32.35,32.4,32.34,32.39,39700.0,24.4674,24.5052,24.4599,24.4977,39700.0
2010-11-29 12:00:00,32.39,32.48,32.39,32.47,95400.0,24.4977,24.5657,24.4977,24.5582,95400.0
2010-11-29 12:10:00,32.47,32.49,32.45,32.46,64200.0,24.5582,24.5733,24.5431,24.5506,64200.0
2010-11-29 12:20:00,32.46,32.49,32.44,32.45,44500.0,24.5506,24.5733,24.5355,24.5431,44500.0
2010-11-29 12:30:00,32.45,32.46,32.42,32.43,37700.0,24.5431,24.5506,24.5204,24.5279,37700.0
2010-11-29 12:40:00,32.44,32.49,32.44,32.47,123100.0,24.5355,24.5733,24.5355,24.5582,123100.0
2010-11-29 12:50:00,32.47,32.47,32.43,32.46,44000.0,24.5582,24.5582,24.5279,24.5506,44000.0
2010-11-29 13:00:00,32.46,32.46,32.39,32.41,64200.0,24.5506,24.5506,24.4977,24.5128,64200.0
2010-11-29 13:10:00,32.4,32.43,32.4,32.42,33000.0,24.5052,24.5279,24.5052,24.5204,33000.0
2010-11-29 13:20:00,32.41,32.42,32.37,32.38,28400.0,24.5128,24.5204,24.4826,24.4901,28400.0
2010-11-29 13:30:00,32.38,32.38,32.36,32.36,131700.0,24.4901,24.4901,24.475,24.475,131700.0
2010-11-29 13:40:00,32.36,32.44,32.36,32.43,92200.0,24.475,24.5355,24.475,24.5279,92200.0
2010-11-29 13:50:00,32.43,32.45,32.42,32.43,34500.0,24.5279,24.5431,24.5204,24.5279,34500.0
2010-11-29 14:00:00,32.43,32.45,32.42,32.45,20100.0,24.5279,24.5431,24.5204,24.5431,20100.0
2010-11-29 14:10:00,32.45,32.47,32.43,32.46,114200.0,24.5431,24.5582,24.5279,24.5506,114200.0
2010-11-29 14:20:00,32.47,32.54,32.44,32.54,140200.0,24.5582,24.6111,24.5355,24.6111,140200.0
2010-11-29 14:30:00,32.54,32.62,32.54,32.6,235500.0,24.6111,24.6716,24.6111,24.6565,235500.0
2010-11-29 14:40:00,32.61,32.67,32.6,32.66,80400.0,24.6641,24.7095,24.6565,24.7019,80400.0
2010-11-29 14:50:00,32.66,32.68,32.62,32.68,204400.0,24.7019,24.717,24.6716,24.717,204400.0
2010-11-29 15:00:00,32.69,32.73,32.67,32.72,480400.0,24.7246,24.7548,24.7095,24.7473,480400.0
2010-11-29 15:10:00,32.72,32.78,32.7,32.77,135900.0,24.7473,24.7926,24.7321,24.7851,135900.0
2010-11-29 15:20:00,32.77,32.78,32.74,32.77,509500.0,24.7851,24.7926,24.7624,24.7851,509500.0
2010-11-29 15:30:00,32.77,32.77,32.72,32.74,152500.0,24.7851,24.7851,24.7473,24.7624,152500.0
2010-11-29 15:40:00,32.75,32.78,32.72,32.77,237800.0,24.77,24.7926,24.7473,24.7851,237800.0
2010-11-29 15:50:00,32.77,32.78,32.7,32.7,1323000.0,24.7851,24.7926,24.7321,24.7321,1323000.0
2010-11-30 09:30:00,32.37,32.45,32.35,32.37,739200.0,24.4826,24.5431,24.4674,24.4826,739200.0
2010-11-30 09:40:00,32.36,32.53,32.31,32.47,1445500.0,24.475,24.6036,24.4372,24.5582,1445500.0
2010-11-30 09:50:00,32.47,32.57,32.45,32.55,530700.0,24.5582,24.6338,24.5431,24.6187,530700.0
2010-11-30 10:00:00,32.56,32.61,32.47,32.48,991300.0,24.6263,24.6641,24.5582,24.5657,991300.0
2010-11-30 10:10:00,32.47,32.57,32.47,32.56,194800.0,24.5582,24.6338,24.5582,24.6263,194800.0
2010-11-30 10:20:00,32.56,32.68,32.54,32.67,521100.0,24.6263,24.717,24.6111,24.7095,521100.0
2010-11-30 10:30:00,32.66,32.66,32.57,32.59,141800.0,24.7019,24.7019,24.6338,24.6489,141800.0
2010-11-30 10:40:00,32.59,32.6,32.52,32.56,213700.0,24.6489,24.6565,24.596,24.6263,213700.0
2010-11-30 10:50:00,32.55,32.56,32.47,32.55,158500.0,24.6187,24.6263,24.5582,24.6187,158500.0
2010-11-30 11:00:00,32.56,32.6,32.53,32.55,92400.0,24.6263,24.6565,24.6036,24.6187,92400.0
2010-11-30 11:10:00,32.56,32.57,32.49,32.54,81300.0,24.6263,24.6338,24.5733,24.6111,81300.0
2010-11-30 11:20:00,32.54,32.56,32.51,32.55,157800.0,24.6111,24.6263,24.5884,24.6187,157800.0
2010-11-30 11:30:00,32.54,32.55,32.51,32.55,60400.0,24.6111,24.6187,24.5884,24.6187,60400.0
2010-11-30 11:40:00,32.55,32.6,32.54,32.54,69400.0,24.6187,24.6565,24.6111,24.6111,69400.0
2010-11-30 11:50:00,32.55,32.61,32.52,32.59,184900.0,24.6187,24.6641,24.596,24.6489,184900.0
2010-11-30 12:00:00,32.59,32.61,32.56,32.57,92200.0,24.6489,24.6641,24.6263,24.6338,92200.0
2010-11-30 12:10:00,32.57,32.6,32.55,32.55,244300.0,24.6338,24.6565,24.6187,24.6187,244300.0
2010-11-30 12:20:00,32.56,32.59,32.54,32.59,46500.0,24.6263,24.6489,24.6111,24.6489,46500.0
2010-11-30 12:30:00,32.59,32.6,32.53,32.54,48800.0,24.6489,24.6565,24.6036,24.6111,48800.0
2010-11-30 12:40:00,32.54,32.6,32.53,32.58,33100.0,24.6111,24.6565,24.6036,24.6414,33100.0
2010-11-30 12:50:00,32.59,32.62,32.58,32.62,93100.0,24.6489,24.6716,24.6414,24.6716,93100.0
2010-11-30 13:00:00,32.61,32.71,32.6,32.69,399200.0,24.6641,24.7397,24.6565,24.7246,399200.0
2010-11-30 13:10:00,32.69,32.72,32.68,32.71,120900.0,24.7246,24.7473,24.717,24.7397,120900.0
2010-11-30 13:20:00,32.72,32.76,32.72,32.73,167000.0,24.7473,24.7775,24.7473,24.7548,167000.0
2010-11-30 13:30:00,32.74,32.77,32.72,32.74,207000.0,24.7624,24.7851,24.7473,24.7624,207000.0
2010-11-30 13:40:00,32.74,32.75,32.67,32.69,196500.0,24.7624,24.77,24.7095,24.7246,196500.0
2010-11-30 13:50:00,32.7,32.71,32.66,32.7,137600.0,24.7321,24.7397,24.7019,24.7321,137600.0
2010-11-30 14:00:00,32.7,32.76,32.7,32.75,86100.0,24.7321,24.7775,24.7321,24.77,86100.0
2010-11-30 14:10:00,32.75,32.75,32.67,32.7,241300.0,24.77,24.77,24.7095,24.7321,241300.0
2010-11-30 14:20:00,32.71,32.71,32.62,32.63,194000.0,24.7397,24.7397,24.6716,24.6792,194000.0
2010-11-30 14:30:00,32.63,32.66,32.61,32.65,144100.0,24.6792,24.7019,24.6641,24.6943,144100.0
2010-11-30 14:40:00,32.64,32.71,32.64,32.71,160000.0,24.6868,24.7397,24.6868,24.7397,160000.0
2010-11-30 14:50:00,32.71,32.78,32.69,32.75,207900.0,24.7397,24.7926,24.7246,24.77,207900.0
2010-11-30 15:00:00,32.75,32.78,32.72,32.74,360000.0,24.77,24.7926,24.7473,24.7624,360000.0
2010-11-30 15:10:00,32.73,32.75,32.69,32.75,264700.0,24.7548,24.77,24.7246,24.77,264700.0
2010-11-30 15:20:00,32.75,32.79,32.71,32.74,968400.0,24.77,24.8002,24.7397,24.7624,968400.0
2010-11-30 15:30:00,32.75,32.76,32.71,32.74,403400.0,24.77,24.7775,24.7397,24.7624,403400.0
2010-11-30 15:40:00,32.73,32.74,32.62,32.63,1341000.0,24.7548,24.7624,24.6716,24.6792,1341000.0
2010-11-30 15:50:00,32.62,32.67,32.58,32.6,1150700.0,24.6716,24.7095,24.6414,24.6565,1150700.0
2010-12-01 09:30:00,33.11,33.34,33.11,33.3,1262900.0,25.0422,25.2162,25.0422,25.1859,1262900.0
2010-12-01 09:40:00,33.31,33.39,33.28,33.34,692600.0,25.1935,25.254,25.1708,25.2162,692600.0
2010-12-01 09:50:00,33.34,33.42,33.32,33.41,656700.0,25.2162,25.2767,25.2011,25.2691,656700.0
2010-12-01 10:00:00,33.41,33.44,33.3,33.32,473100.0,25.2691,25.2918,25.1859,25.2011,473100.0
2010-12-01 10:10:00,33.32,33.33,33.27,33.32,850100.0,25.2011,25.2086,25.1633,25.2011,850100.0
2010-12-01 10:20:00,33.31,33.32,33.27,33.28,202000.0,25.1935,25.2011,25.1633,25.1708,202000.0
2010-12-01 10:30:00,33.28,33.32,33.28,33.32,245800.0,25.1708,25.2011,25.1708,25.2011,245800.0
2010-12-01 10:40:00,33.32,33.35,33.3,33.34,203800.0,25.2011,25.2238,25.1859,25.2162,203800.0
2010-12-01 10:50:00,33.34,33.35,33.3,33.31,170200.0,25.2162,25.2238,25.1859,25.1935,170200.0
2010-12-01 11:00:00,33.3,33.32,33.28,33.29,337600.0,25.1859,25.2011,25.1708,25.1784,337600.0
2010-12-01 11:10:00,33.29,33.33,33.28,33.31,241800.0,25.1784,25.2086,25.1708,25.1935,241800.0
2010-12-01 11:20:00,33.31,33.33,33.29,33.29,209400.0,25.1935,25.2086,25.1784,25.1784,209400.0
2010-12-01 11:30:00,33.3,33.33,33.29,33.33,481000.0,25.1859,25.2086,25.1784,25.2086,481000.0
2010-12-01 11:40:00,33.33,33.35,33.32,33.35,385300.0,25.2086,25.2238,25.2011,25.2238,385300.0
2010-12-01 11:50:00,33.35,33.48,33.35,33.45,850600.0,25.2238,25.3221,25.2238,25.2994,850600.0
2010-12-01 12:00:00,33.45,33.5,33.43,33.44,350000.0,25.2994,25.3372,25.2843,25.2918,350000.0
2010-12-01 12:10:00,33.44,33.45,33.38,33.4,358000.0,25.2918,25.2994,25.2464,25.2616,358000.0
2010-12-01 12:20:00,33.42,33.43,33.4,33.43,364000.0,25.2767,25.2843,25.2616,25.2843,364000.0
2010-12-01 12:30:00,33.43,33.45,33.43,33.44,302700.0,25.2843,25.2994,25.2843,25.2918,302700.0
2010-12-01 12:40:00,33.44,33.45,33.43,33.44,334600.0,25.2918,25.2994,25.2843,25.2918,334600.0
2010-12-01 12:50:00,33.44,33.46,33.43,33.44,73600.0,25.2918,25.307,25.2843,25.2918,73600.0
2010-12-01 13:00:00,33.44,33.49,33.44,33.47,166900.0,25.2918,25.3296,25.2918,25.3145,166900.0
2010-12-01 13:10:00,33.48,33.52,33.43,33.43,140600.0,25.3221,25.3523,25.2843,25.2843,140600.0
2010-12-01 13:20:00,33.43,33.45,33.4,33.41,450100.0,25.2843,25.2994,25.2616,25.2691,450100.0
2010-12-01 13:30:00,33.41,33.44,33.4,33.44,410900.0,25.2691,25.2918,25.2616,25.2918,410900.0
2010-12-01 13:40:00,33.45,33.46,33.42,33.46,104600.0,25.2994,25.307,25.2767,25.307,104600.0
2010-12-01 13:50:00,33.46,33.46,33.43,33.45,115100.0,25.307,25.307,25.2843,25.2994,115100.0
2010-12-01 14:00:00,33.45,33.47,33.4,33.4,138900.0,25.2994,25.3145,25.2616,25.2616,138900.0
2010-12-01 14:10:00,33.41,33.46,33.4,33.45,97500.0,25.2691,25.307,25.2616,25.2994,97500.0
2010-12-01 14:20:00,33.46,33.47,33.42,33.43,245700.0,25.307,25.3145,25.2767,25.2843,245700.0
2010-12-01 14:30:00,33.43,33.47,33.43,33.47,139500.0,25.2843,25.3145,25.2843,25.3145,139500.0
2010-12-01 14:40:00,33.46,33.5,33.46,33.48,142000.0,25.307,25.3372,25.307,25.3221,142000.0
2010-12-01 14:50:00,33.47,33.51,33.47,33.49,147800.0,25.3145,25.3448,25.3145,25.3296,147800.0
2010-12-01 15:00:00,33.5,33.5,33.44,33.47,252100.0,25.3372,25.3372,25.2918,25.3145,252100.0
2010-12-01 15:10:00,33.47,33.49,33.44,33.45,209600.0,25.3145,25.3296,25.2918,25.2994,209600.0
2010-12-01 15:20:00,33.45,33.49,33.45,33.47,335300.0,25.2994,25.3296,25.2994,25.3145,335300.0
2010-12-01 15:30:00,33.47,33.48,33.44,33.48,387800.0,25.3145,25.3221,25.2918,25.3221,387800.0
2010-12-01 15:40:00,33.48,33.49,33.43,33.45,619800.0,25.3221,25.3296,25.2843,25.2994,619800.0
2010-12-01 15:50:00,33.45,33.46,33.41,33.46,2401600.0,25.2994,25.307,25.2691,25.307,2401600.0
2010-12-02 09:30:00,33.5,33.57,33.46,33.56,578200.0,25.3372,25.3902,25.307,25.3826,578200.0
2010-12-02 09:40:00,33.56,33.68,33.55,33.65,1641200.0,25.3826,25.4733,25.375,25.4507,1641200.0
2010-12-02 09:50:00,33.64,33.69,33.61,33.68,915400.0,25.4431,25.4809,25.4204,25.4733,915400.0
2010-12-02 10:00:00,33.68,33.78,33.68,33.74,626500.0,25.4733,25.549,25.4733,25.5187,626500.0
2010-12-02 10:10:00,33.75,33.79,33.73,33.76,292900.0,25.5263,25.5565,25.5112,25.5339,292900.0
2010-12-02 10:20:00,33.76,33.84,33.74,33.8,265000.0,25.5339,25.5944,25.5187,25.5641,265000.0
2010-12-02 10:30:00,33.8,33.82,33.78,33.8,130900.0,25.5641,25.5792,25.549,25.5641,130900.0
2010-12-02 10:40:00,33.8,33.83,33.77,33.79,271600.0,25.5641,25.5868,25.5414,25.5565,271600.0
2010-12-02 10:50:00,33.8,33.83,33.78,33.83,143900.0,25.5641,25.5868,25.549,25.5868,143900.0
2010-12-02 11:00:00,33.84,33.85,33.8,33.82,164900.0,25.5944,25.6019,25.5641,25.5792,164900.0
2010-12-02 11:10:00,33.82,33.89,33.79,33.89,128300.0,25.5792,25.6322,25.5565,25.6322,128300.0
2010-12-02 11:20:00,33.89,33.92,33.89,33.92,225700.0,25.6322,25.6549,25.6322,25.6549,225700.0
2010-12-02 11:30:00,33.93,33.93,33.87,33.88,90500.0,25.6624,25.6624,25.6171,25.6246,90500.0
2010-12-02 11:40:00,33.88,33.92,33.88,33.91,119200.0,25.6246,25.6549,25.6246,25.6473,119200.0
2010-12-02 11:50:00,33.92,33.96,33.9,33.91,247300.0,25.6549,25.6851,25.6397,25.6473,247300.0
2010-12-02 12:00:00,33.9,33.91,33.87,33.88,57500.0,25.6397,25.6473,25.6171,25.6246,57500.0
2010-12-02 12:10:00,33.89,33.91,33.88,33.9,372300.0,25.6322,25.6473,25.6246,25.6397,372300.0
2010-12-02 12:20:00,33.9,33.9,33.88,33.88,127000.0,25.6397,25.6397,25.6246,25.6246,127000.0
2010-12-02 12:30:00,33.88,33.91,33.88,33.91,155500.0,25.6246,25.6473,25.6246,25.6473,155500.0
2010-12-02 12:40:00,33.9,33.94,33.9,33.92,262600.0,25.6397,25.67,25.6397,25.6549,262600.0
2010-12-02 12:50:00,33.93,33.94,33.9,33.9,96300.0,25.6624,25.67,25.6397,25.6397,96300.0
2010-12-02 13:00:00,33.9,33.92,33.89,33.91,86500.0,25.6397,25.6549,25.6322,25.6473,86500.0
2010-12-02 13:10:00,33.9,33.95,33.9,33.93,90700.0,25.6397,25.6776,25.6397,25.6624,90700.0
2010-12-02 13:20:00,33.93,33.96,33.92,33.96,95900.0,25.6624,25.6851,25.6549,25.6851,95900.0
2010-12-02 13:30:00,33.97,33.99,33.95,33.98,179900.0,25.6927,25.7078,25.6776,25.7002,179900.0
2010-12-02 13:40:00,33.98,33.99,33.95,33.97,109300.0,25.7002,25.7078,25.6776,25.6927,109300.0
2010-12-02 13:50:00,33.97,33.99,33.96,33.97,198200.0,25.6927,25.7078,25.6851,25.6927,198200.0
2010-12-02 14:00:00,33.97,33.99,33.95,33.98,412000.0,25.6927,25.7078,25.6776,25.7002,412000.0
2010-12-02 14:10:00,33.98,34.01,33.96,34.0,338200.0,25.7002,25.7229,25.6851,25.7154,338200.0
2010-12-02 14:20:00,34.01,34.04,34.0,34.02,155900.0,25.7229,25.7456,25.7154,25.7305,155900.0
2010-12-02 14:30:00,34.02,34.02,33.98,34.01,164800.0,25.7305,25.7305,25.7002,25.7229,164800.0
2010-12-02 14:40:00,34.01,34.02,33.99,34.0,65900.0,25.7229,25.7305,25.7078,25.7154,65900.0
2010-12-02 14:50:00,34.0,34.0,33.94,33.94,72000.0,25.7154,25.7154,25.67,25.67,72000.0
2010-12-02 15:00:00,33.95,33.96,33.92,33.96,164800.0,25.6776,25.6851,25.6549,25.6851,164800.0
2010-12-02 15:10:00,33.96,33.97,33.94,33.95,101000.0,25.6851,25.6927,25.67,25.6776,101000.0
2010-12-02 15:20:00,33.94,33.98,33.94,33.97,163900.0,25.67,25.7002,25.67,25.6927,163900.0
2010-12-02 15:30:00,33.97,34.0,33.95,33.99,250300.0,25.6927,25.7154,25.6776,25.7078,250300.0
2010-12-02 15:40:00,33.99,33.99,33.95,33.96,485900.0,25.7078,25.7078,25.6776,25.6851,485900.0
2010-12-02 15:50:00,33.95,33.97,33.94,33.96,1699700.0,25.6776,25.6927,25.67,25.6851,1699700.0
2010-12-03 09:30:00,33.8,33.89,33.66,33.88,506300.0,25.5641,25.6322,25.4582,25.6246,506300.0
2010-12-03 09:40:00,33.88,33.94,33.85,33.91,514800.0,25.6246,25.67,25.6019,25.6473,514800.0
2010-12-03 09:50:00,33.91,33.91,33.85,33.88,242600.0,25.6473,25.6473,25.6019,25.6246,242600.0
2010-12-03 10:00:00,33.88,33.97,33.88,33.88,661800.0,25.6246,25.6927,25.6246,25.6246,661800.0
2010-12-03 10:10:00,33.89,33.89,33.8,33.86,383200.0,25.6322,25.6322,25.5641,25.6095,383200.0
2010-12-03 10:20:00,33.87,33.88,33.79,33.83,183000.0,25.6171,25.6246,25.5565,25.5868,183000.0
2010-12-03 10:30:00,33.84,33.92,33.83,33.91,230600.0,25.5944,25.6549,25.5868,25.6473,230600.0
2010-12-03 10:40:00,33.9,33.92,33.87,33.87,72300.0,25.6397,25.6549,25.6171,25.6171,72300.0
2010-12-03 10:50:00,33.87,33.92,33.85,33.91,65600.0,25.6171,25.6549,25.6019,25.6473,65600.0
2010-12-03 11:00:00,33.91,33.94,33.9,33.93,259200.0,25.6473,25.67,25.6397,25.6624,259200.0
2010-12-03 11:10:00,33.94,33.94,33.89,33.89,96900.0,25.67,25.67,25.6322,25.6322,96900.0
2010-12-03 11:20:00,33.9,33.91,33.83,33.84,292000.0,25.6397,25.6473,25.5868,25.5944,292000.0
2010-12-03 11:30:00,33.84,33.85,33.81,33.83,81200.0,25.5944,25.6019,25.5717,25.5868,81200.0
2010-12-03 11:40:00,33.84,33.86,33.84,33.86,39000.0,25.5944,25.6095,25.5944,25.6095,39000.0
2010-12-03 11:50:00,33.86,33.87,33.81,33.83,46100.0,25.6095,25.6171,25.5717,25.5868,46100.0
2010-12-03 12:00:00,33.83,33.87,33.83,33.86,64500.0,25.5868,25.6171,25.5868,25.6095,64500.0
2010-12-03 12:10:00,33.86,33.87,33.85,33.87,51100.0,25.6095,25.6171,25.6019,25.6171,51100.0
2010-12-03 12:20:00,33.88,33.89,33.85,33.87,45000.0,25.6246,25.6322,25.6019,25.6171,45000.0
2010-12-03 12:30:00,33.88,33.9,33.86,33.9,44900.0,25.6246,25.6397,25.6095,25.6397,44900.0
2010-12-03 12:40:00,33.9,33.92,33.87,33.89,204200.0,25.6397,25.6549,25.6171,25.6322,204200.0
2010-12-03 12:50:00,33.89,33.9,33.87,33.88,67400.0,25.6322,25.6397,25.6171,25.6246,67400.0
2010-12-03 13:00:00,33.89,33.93,33.89,33.91,255000.0,25.6322,25.6624,25.6322,25.6473,255000.0
2010-12-03 13:10:00,33.91,33.93,33.9,33.9,121000.0,25.6473,25.6624,25.6397,25.6397,121000.0
2010-12-03 13:20:00,33.91,33.91,33.89,33.89,111900.0,25.6473,25.6473,25.6322,25.6322,111900.0
2010-12-03 13:30:00,33.9,33.91,33.86,33.87,96200.0,25.6397,25.6473,25.6095,25.6171,96200.0
2010-12-03 13:40:00,33.87,33.89,33.86,33.89,65200.0,25.6171,25.6322,25.6095,25.6322,65200.0
2010-12-03 13:50:00,33.88,33.9,33.88,33.89,45900.0,25.6246,25.6397,25.6246,25.6322,45900.0
2010-12-03 14:00:00,33.9,33.93,33.86,33.88,138200.0,25.6397,25.6624,25.6095,25.6246,138200.0
2010-12-03 14:10:00,33.88,33.9,33.88,33.89,55600.0,25.6246,25.6397,25.6246,25.6322,55600.0
2010-12-03 14:20:00,33.89,33.9,33.86,33.88,43400.0,25.6322,25.6397,25.6095,25.6246,43400.0
2010-12-03 14:30:00,33.88,33.92,33.87,33.91,100400.0,25.6246,25.6549,25.6171,25.6473,100400.0
2010-12-03 14:40:00,33.91,33.93,33.9,33.92,448700.0,25.6473,25.6624,25.6397,25.6549,448700.0
2010-12-03 14:50:00,33.92,33.95,33.92,33.95,756400.0,25.6549,25.6776,25.6549,25.6776,756400.0
2010-12-03 15:00:00,33.95,33.97,33.93,33.94,263400.0,25.6776,25.6927,25.6624,25.67,263400.0
2010-12-03 15:10:00,33.94,33.94,33.91,33.93,96300.0,25.67,25.67,25.6473,25.6624,96300.0
2010-12-03 15:20:00,33.93,33.97,33.93,33.97,125100.0,25.6624,25.6927,25.6624,25.6927,125100.0
2010-12-03 15:30:00,33.97,34.03,33.94,34.02,236300.0,25.6927,25.7381,25.67,25.7305,236300.0
2010-12-03 15:40:00,34.02,34.09,34.01,34.08,487000.0,25.7305,25.7834,25.7229,25.7759,487000.0
2010-12-03 15:50:00,34.08,34.08,34.02,34.04,2300700.0,25.7759,25.7759,25.7305,25.7456,2300700.0
2010-12-06 09:30:00,33.94,34.0,33.83,33.93,487800.0,25.67,25.7154,25.5868,25.6624,487800.0
2010-12-06 09:40:00,33.92,33.93,33.87,33.89,1067000.0,25.6549,25.6624,25.6171,25.6322,1067000.0
2010-12-06 09:50:00,33.89,33.91,33.85,33.88,407700.0,25.6322,25.6473,25.6019,25.6246,407700.0
2010-12-06 10:00:00,33.87,33.91,33.86,33.87,147200.0,25.6171,25.6473,25.6095,25.6171,147200.0
2010-12-06 10:10:00,33.87,33.88,33.82,33.84,144300.0,25.6171,25.6246,25.5792,25.5944,144300.0
2010-12-06 10:20:00,33.84,33.92,33.83,33.92,207300.0,25.5944,25.6549,25.5868,25.6549,207300.0
2010-12-06 10:30:00,33.93,33.94,33.86,33.88,204600.0,25.6624,25.67,25.6095,25.6246,204600.0
2010-12-06 10:40:00,33.88,33.88,33.86,33.87,31800.0,25.6246,25.6246,25.6095,25.6171,31800.0
2010-12-06 10:50:00,33.88,33.94,33.85,33.93,186200.0,25.6246,25.67,25.6019,25.6624,186200.0
2010-12-06 11:00:00,33.93,34.01,33.92,33.99,473900.0,25.6624,25.7229,25.6549,25.7078,473900.0
2010-12-06 11:10:00,33.99,34.0,33.94,33.94,521300.0,25.7078,25.7154,25.67,25.67,521300.0
2010-12-06 11:20:00,33.94,33.95,33.9,33.92,975800.0,25.67,25.6776,25.6397,25.6549,975800.0
2010-12-06 11:30:00,33.93,33.93,33.9,33.9,230800.0,25.6624,25.6624,25.6397,25.6397,230800.0
2010-12-06 11:40:00,33.91,33.95,33.91,33.93,564600.0,25.6473,25.6776,25.6473,25.6624,564600.0
2010-12-06 11:50:00,33.93,33.97,33.92,33.97,321400.0,25.6624,25.6927,25.6549,25.6927,321400.0
2010-12-06 12:00:00,33.97,34.0,33.96,33.96,464400.0,25.6927,25.7154,25.6851,25.6851,464400.0
2010-12-06 12:10:00,33.96,33.97,33.94,33.95,77800.0,25.6851,25.6927,25.67,25.6776,77800.0
2010-12-06 12:20:00,33.95,33.95,33.93,33.95,147700.0,25.6776,25.6776,25.6624,25.6776,147700.0
2010-12-06 12:30:00,33.95,34.0,33.95,33.99,165600.0,25.6776,25.7154,25.6776,25.7078,165600.0
2010-12-06 12:40:00,33.99,34.0,33.98,33.99,49300.0,25.7078,25.7154,25.7002,25.7078,49300.0
2010-12-06 12:50:00,33.99,34.0,33.97,33.99,31600.0,25.7078,25.7154,25.6927,25.7078,31600.0
2010-12-06 13:00:00,33.99,34.02,33.99,34.01,57900.0,25.7078,25.7305,25.7078,25.7229,57900.0
2010-12-06 13:10:00,34.01,34.02,33.99,34.0,75600.0,25.7229,25.7305,25.7078,25.7154,75600.0
2010-12-06 13:20:00,34.0,34.04,34.0,34.04,250100.0,25.7154,25.7456,25.7154,25.7456,250100.0
2010-12-06 13:30:00,34.04,34.08,34.03,34.06,957200.0,25.7456,25.7759,25.7381,25.7608,957200.0
2010-12-06 13:40:00,34.07,34.13,34.07,34.1,2208600.0,25.7683,25.8137,25.7683,25.791,2208600.0
2010-12-06 13:50:00,34.1,34.11,34.08,34.08,224400.0,25.791,25.7986,25.7759,25.7759,224400.0
2010-12-06 14:00:00,34.08,34.1,34.06,34.06,78600.0,25.7759,25.791,25.7608,25.7608,78600.0
2010-12-06 14:10:00,34.06,34.07,34.04,34.07,268300.0,25.7608,25.7683,25.7456,25.7683,268300.0
2010-12-06 14:20:00,34.07,34.08,34.02,34.04,185400.0,25.7683,25.7759,25.7305,25.7456,185400.0
2010-12-06 14:30:00,34.04,34.11,34.03,34.1,598400.0,25.7456,25.7986,25.7381,25.791,598400.0
2010-12-06 14:40:00,34.1,34.1,34.07,34.08,96500.0,25.791,25.791,25.7683,25.7759,96500.0
2010-12-06 14:50:00,34.07,34.08,34.06,34.07,39800.0,25.7683,25.7759,25.7608,25.7683,39800.0
2010-12-06 15:00:00,34.06,34.08,34.04,34.06,185100.0,25.7608,25.7759,25.7456,25.7608,185100.0
2010-12-06 15:10:00,34.07,34.07,34.05,34.06,115600.0,25.7683,25.7683,25.7532,25.7608,115600.0
2010-12-06 15:20:00,34.06,34.07,34.03,34.03,107400.0,25.7608,25.7683,25.7381,25.7381,107400.0
2010-12-06 15:30:00,34.03,34.06,34.01,34.06,133300.0,25.7381,25.7608,25.7229,25.7608,133300.0
2010-12-06 15:40:00,34.05,34.09,34.05,34.07,244500.0,25.7532,25.7834,25.7532,25.7683,244500.0
2010-12-06 15:50:00,34.06,34.07,34.0,34.01,1011600.0,25.7608,25.7683,25.7154,25.7229,1011600.0
2010-12-07 09:30:00,34.36,34.36,34.25,34.28,914100.0,25.9877,25.9877,25.9045,25.9271,914100.0
2010-12-07 09:40:00,34.26,34.32,34.25,34.31,428400.0,25.912,25.9574,25.9045,25.9498,428400.0
2010-12-07 09:50:00,34.31,34.33,34.28,34.28,320100.0,25.9498,25.965,25.9271,25.9271,320100.0
2010-12-07 10:00:00,34.28,34.32,34.25,34.25,379600.0,25.9271,25.9574,25.9045,25.9045,379600.0
2010-12-07 10:10:00,34.26,34.31,34.24,34.31,218100.0,25.912,25.9498,25.8969,25.9498,218100.0
2010-12-07 10:20:00,34.31,34.32,34.23,34.23,330200.0,25.9498,25.9574,25.8893,25.8893,330200.0
2010-12-07 10:30:00,34.24,34.28,34.21,34.27,362800.0,25.8969,25.9271,25.8742,25.9196,362800.0
2010-12-07 10:40:00,34.27,34.34,34.27,34.33,616000.0,25.9196,25.9725,25.9196,25.965,616000.0
2010-12-07 10:50:00,34.34,34.36,34.33,34.36,239800.0,25.9725,25.9877,25.965,25.9877,239800.0
2010-12-07 11:00:00,34.36,34.36,34.33,34.36,270900.0,25.9877,25.9877,25.965,25.9877,270900.0
2010-12-07 11:10:00,34.36,34.4,34.36,34.37,198600.0,25.9877,26.0179,25.9877,25.9952,198600.0
2010-12-07 11:20:00,34.37,34.37,34.29,34.31,197800.0,25.9952,25.9952,25.9347,25.9498,197800.0
2010-12-07 11:30:00,34.31,34.34,34.29,34.33,205600.0,25.9498,25.9725,25.9347,25.965,205600.0
2010-12-07 11:40:00,34.34,34.36,34.29,34.29,204400.0,25.9725,25.9877,25.9347,25.9347,204400.0
2010-12-07 11:50:00,34.29,34.31,34.29,34.3,156800.0,25.9347,25.9498,25.9347,25.9423,156800.0
2010-12-07 12:00:00,34.3,34.33,34.25,34.27,104500.0,25.9423,25.965,25.9045,25.9196,104500.0
2010-12-07 12:10:00,34.27,34.28,34.24,34.25,189900.0,25.9196,25.9271,25.8969,25.9045,189900.0
2010-12-07 12:20:00,34.25,34.3,34.25,34.3,209500.0,25.9045,25.9423,25.9045,25.9423,209500.0
2010-12-07 12:30:00,34.29,34.31,34.28,34.29,84600.0,25.9347,25.9498,25.9271,25.9347,84600.0
2010-12-07 12:40:00,34.3,34.3,34.27,34.29,38300.0,25.9423,25.9423,25.9196,25.9347,38300.0
2010-12-07 12:50:00,34.29,34.34,34.27,34.34,430100.0,25.9347,25.9725,25.9196,25.9725,430100.0
2010-12-07 13:00:00,34.33,34.38,34.33,34.35,397800.0,25.965,26.0028,25.965,25.9801,397800.0
2010-12-07 13:10:00,34.34,34.35,34.3,34.31,1169100.0,25.9725,25.9801,25.9423,25.9498,1169100.0
2010-12-07 13:20:00,34.32,34.4,34.31,34.4,2290600.0,25.9574,26.0179,25.9498,26.0179,2290600.0
2010-12-07 13:30:00,34.4,34.4,34.34,34.36,458600.0,26.0179,26.0179,25.9725,25.9877,458600.0
2010-12-07 13:40:00,34.35,34.43,34.35,34.42,577300.0,25.9801,26.0406,25.9801,26.033,577300.0
2010-12-07 13:50:00,34.42,34.43,34.39,34.4,432500.0,26.033,26.0406,26.0103,26.0179,432500.0
2010-12-07 14:00:00,34.39,34.4,34.36,34.36,292800.0,26.0103,26.0179,25.9877,25.9877,292800.0
2010-12-07 14:10:00,34.36,34.37,34.34,34.35,97000.0,25.9877,25.9952,25.9725,25.9801,97000.0
2010-12-07 14:20:00,34.36,34.37,34.34,34.36,163300.0,25.9877,25.9952,25.9725,25.9877,163300.0
2010-12-07 14:30:00,34.35,34.41,34.35,34.38,409500.0,25.9801,26.0255,25.9801,26.0028,409500.0
2010-12-07 14:40:00,34.39,34.39,34.34,34.34,227800.0,26.0103,26.0103,25.9725,25.9725,227800.0
2010-12-07 14:50:00,34.34,34.35,34.17,34.19,820900.0,25.9725,25.9801,25.844,25.8591,820900.0
2010-12-07 15:00:00,34.19,34.24,34.17,34.22,453700.0,25.8591,25.8969,25.844,25.8818,453700.0
2010-12-07 15:10:00,34.22,34.25,34.15,34.16,363200.0,25.8818,25.9045,25.8288,25.8364,363200.0
2010-12-07 15:20:00,34.16,34.18,34.1,34.17,528800.0,25.8364,25.8515,25.791,25.844,528800.0
2010-12-07 15:30:00,34.16,34.22,34.14,34.22,424200.0,25.8364,25.8818,25.8213,25.8818,424200.0
2010-12-07 15:40:00,34.22,34.24,34.13,34.16,527600.0,25.8818,25.8969,25.8137,25.8364,527600.0
2010-12-07 15:50:00,34.16,34.18,34.11,34.12,933800.0,25.8364,25.8515,25.7986,25.8061,933800.0
2010-12-08 09:30:00,34.15,34.19,34.1,34.18,684600.0,25.8288,25.8591,25.791,25.8515,684600.0
2010-12-08 09:40:00,34.18,34.25,34.17,34.21,491200.0,25.8515,25.9045,25.844,25.8742,491200.0
2010-12-08 09:50:00,34.2,34.24,34.14,34.17,264000.0,25.8666,25.8969,25.8213,25.844,264000.0
2010-12-08 10:00:00,34.16,34.16,34.07,34.11,246000.0,25.8364,25.8364,25.7683,25.7986,246000.0
2010-12-08 10:10:00,34.11,34.11,34.02,34.02,1088000.0,25.7986,25.7986,25.7305,25.7305,1088000.0
2010-12-08 10:20:00,34.02,34.03,33.96,34.01,812100.0,25.7305,25.7381,25.6851,25.7229,812100.0
2010-12-08 10:30:00,34.01,34.02,33.91,33.92,1066000.0,25.7229,25.7305,25.6473,25.6549,1066000.0
2010-12-08 10:40:00,33.92,33.94,33.9,33.91,933100.0,25.6549,25.67,25.6397,25.6473,933100.0
2010-12-08 10:50:00,33.92,33.97,33.89,33.97,1690000.0,25.6549,25.6927,25.6322,25.6927,1690000.0
2010-12-08 11:00:00,33.97,34.01,33.94,33.98,500500.0,25.6927,25.7229,25.67,25.7002,500500.0
2010-12-08 11:10:00,33.97,34.0,33.95,33.95,199000.0,25.6927,25.7154,25.6776,25.6776,199000.0
2010-12-08 11:20:00,33.96,34.0,33.95,33.97,249000.0,25.6851,25.7154,25.6776,25.6927,249000.0
2010-12-08 11:30:00,33.97,33.97,33.93,33.95,236700.0,25.6927,25.6927,25.6624,25.6776,236700.0
2010-12-08 11:40:00,33.94,34.01,33.94,34.0,513700.0,25.67,25.7229,25.67,25.7154,513700.0
2010-12-08 11:50:00,34.0,34.03,33.99,34.01,932900.0,25.7154,25.7381,25.7078,25.7229,932900.0
2010-12-08 12:00:00,34.01,34.03,34.0,34.01,197700.0,25.7229,25.7381,25.7154,25.7229,197700.0
2010-12-08 12:10:00,34.0,34.03,33.99,33.99,466200.0,25.7154,25.7381,25.7078,25.7078,466200.0
2010-12-08 12:20:00,33.99,34.01,33.98,33.99,263300.0,25.7078,25.7229,25.7002,25.7078,263300.0
2010-12-08 12:30:00,33.99,33.99,33.96,33.97,177700.0,25.7078,25.7078,25.6851,25.6927,177700.0
2010-12-08 12:40:00,33.97,33.97,33.91,33.91,165300.0,25.6927,25.6927,25.6473,25.6473,165300.0
2010-12-08 12:50:00,33.92,33.94,33.9,33.94,70300.0,25.6549,25.67,25.6397,25.67,70300.0
2010-12-08 13:00:00,33.94,34.0,33.93,33.98,448200.0,25.67,25.7154,25.6624,25.7002,448200.0
2010-12-08 13:10:00,33.98,34.02,33.95,33.96,474000.0,25.7002,25.7305,25.6776,25.6851,474000.0
2010-12-08 13:20:00,33.95,33.97,33.92,33.95,180200.0,25.6776,25.6927,25.6549,25.6776,180200.0
2010-12-08 13:30:00,33.95,34.01,33.94,34.0,389100.0,25.6776,25.7229,25.67,25.7154,389100.0
2010-12-08 13:40:00,34.0,34.05,33.99,34.0,186300.0,25.7154,25.7532,25.7078,25.7154,186300.0
2010-12-08 13:50:00,33.99,34.01,33.99,34.0,96200.0,25.7078,25.7229,25.7078,25.7154,96200.0
2010-12-08 14:00:00,34.0,34.0,33.96,33.99,310300.0,25.7154,25.7154,25.6851,25.7078,310300.0
2010-12-08 14:10:00,33.99,34.02,33.99,34.0,417100.0,25.7078,25.7305,25.7078,25.7154,417100.0
2010-12-08 14:20:00,34.0,34.02,33.97,33.99,152400.0,25.7154,25.7305,25.6927,25.7078,152400.0
2010-12-08 14:30:00,33.99,34.05,33.99,34.03,345500.0,25.7078,25.7532,25.7078,25.7381,345500.0
2010-12-08 14:40:00,34.03,34.06,34.01,34.03,406200.0,25.7381,25.7608,25.7229,25.7381,406200.0
2010-12-08 14:50:00,34.03,34.04,34.0,34.0,374700.0,25.7381,25.7456,25.7154,25.7154,374700.0
2010-12-08 15:00:00,34.0,34.02,33.98,34.0,120500.0,25.7154,25.7305,25.7002,25.7154,120500.0
2010-12-08 15:10:00,33.99,33.99,33.94,33.95,171800.0,25.7078,25.7078,25.67,25.6776,171800.0
2010-12-08 15:20:00,33.95,33.98,33.94,33.95,118600.0,25.6776,25.7002,25.67,25.6776,118600.0
2010-12-08 15:30:00,33.95,34.0,33.94,33.97,393800.0,25.6776,25.7154,25.67,25.6927,393800.0
2010-12-08 15:40:00,33.97,34.03,33.97,34.01,364300.0,25.6927,25.7381,25.6927,25.7229,364300.0
2010-12-08 15:50:00,34.01,34.05,34.01,34.01,848000.0,25.7229,25.7532,25.7229,25.7229,848000.0
2010-12-09 09:30:00,34.2,34.26,34.1,34.14,444800.0,25.8666,25.912,25.791,25.8213,444800.0
2010-12-09 09:40:00,34.13,34.17,34.1,34.13,174400.0,25.8137,25.844,25.791,25.8137,174400.0
2010-12-09 09:50:00,34.13,34.23,34.13,34.22,535300.0,25.8137,25.8893,25.8137,25.8818,535300.0
2010-12-09 10:00:00,34.22,34.22,34.15,34.16,231200.0,25.8818,25.8818,25.8288,25.8364,231200.0
2010-12-09 10:10:00,34.15,34.16,34.1,34.13,553300.0,25.8288,25.8364,25.791,25.8137,553300.0
2010-12-09 10:20:00,34.13,34.14,34.09,34.13,186400.0,25.8137,25.8213,25.7834,25.8137,186400.0
2010-12-09 10:30:00,34.13,34.15,34.1,34.1,200300.0,25.8137,25.8288,25.791,25.791,200300.0
2010-12-09 10:40:00,34.1,34.1,34.05,34.07,130200.0,25.791,25.791,25.7532,25.7683,130200.0
2010-12-09 10:50:00,34.07,34.08,34.01,34.05,259400.0,25.7683,25.7759,25.7229,25.7532,259400.0
2010-12-09 11:00:00,34.05,34.11,34.04,34.1,286600.0,25.7532,25.7986,25.7456,25.791,286600.0
2010-12-09 11:10:00,34.1,34.13,34.09,34.11,212900.0,25.791,25.8137,25.7834,25.7986,212900.0
2010-12-09 11:20:00,34.1,34.11,34.07,34.07,116300.0,25.791,25.7986,25.7683,25.7683,116300.0
2010-12-09 11:30:00,34.08,34.09,34.04,34.07,317000.0,25.7759,25.7834,25.7456,25.7683,317000.0
2010-12-09 11:40:00,34.07,34.08,33.99,34.0,117300.0,25.7683,25.7759,25.7078,25.7154,117300.0
2010-12-09 11:50:00,34.0,34.04,33.97,34.04,428600.0,25.7154,25.7456,25.6927,25.7456,428600.0
2010-12-09 12:00:00,34.03,34.09,34.03,34.09,564800.0,25.7381,25.7834,25.7381,25.7834,564800.0
2010-12-09 12:10:00,34.08,34.08,34.05,34.06,177900.0,25.7759,25.7759,25.7532,25.7608,177900.0
2010-12-09 12:20:00,34.06,34.07,34.05,34.07,77600.0,25.7608,25.7683,25.7532,25.7683,77600.0
2010-12-09 12:30:00,34.06,34.08,34.05,34.07,56200.0,25.7608,25.7759,25.7532,25.7683,56200.0
2010-12-09 12:40:00,34.08,34.09,34.06,34.09,126400.0,25.7759,25.7834,25.7608,25.7834,126400.0
2010-12-09 12:50:00,34.09,34.11,34.08,34.1,73500.0,25.7834,25.7986,25.7759,25.791,73500.0
2010-12-09 13:00:00,34.1,34.14,34.08,34.13,252400.0,25.791,25.8213,25.7759,25.8137,252400.0
2010-12-09 13:10:00,34.14,34.15,34.11,34.11,319700.0,25.8213,25.8288,25.7986,25.7986,319700.0
2010-12-09 13:20:00,34.1,34.12,34.09,34.12,135700.0,25.791,25.8061,25.7834,25.8061,135700.0
2010-12-09 13:30:00,34.12,34.13,34.08,34.09,338400.0,25.8061,25.8137,25.7759,25.7834,338400.0
2010-12-09 13:40:00,34.09,34.12,34.09,34.11,48700.0,25.7834,25.8061,25.7834,25.7986,48700.0
2010-12-09 13:50:00,34.11,34.14,34.1,34.14,56500.0,25.7986,25.8213,25.791,25.8213,56500.0
2010-12-09 14:00:00,34.13,34.14,34.08,34.09,138000.0,25.8137,25.8213,25.7759,25.7834,138000.0
2010-12-09 14:10:00,34.09,34.11,34.06,34.1,177800.0,25.7834,25.7986,25.7608,25.791,177800.0
2010-12-09 14:20:00,34.1,34.12,34.1,34.11,70600.0,25.791,25.8061,25.791,25.7986,70600.0
2010-12-09 14:30:00,34.1,34.11,34.08,34.09,124300.0,25.791,25.7986,25.7759,25.7834,124300.0
2010-12-09 14:40:00,34.08,34.1,34.06,34.06,184800.0,25.7759,25.791,25.7608,25.7608,184800.0
2010-12-09 14:50:00,34.05,34.09,34.05,34.09,62900.0,25.7532,25.7834,25.7532,25.7834,62900.0
2010-12-09 15:00:00,34.08,34.09,34.06,34.08,90900.0,25.7759,25.7834,25.7608,25.7759,90900.0
2010-12-09 15:10:00,34.09,34.1,34.07,34.1,247300.0,25.7834,25.791,25.7683,25.791,247300.0
2010-12-09 15:20:00,34.09,34.1,34.06,34.07,122300.0,25.7834,25.791,25.7608,25.7683,122300.0
2010-12-09 15:30:00,34.07,34.09,34.05,34.09,287000.0,25.7683,25.7834,25.7532,25.7834,287000.0
2010-12-09 15:40:00,34.09,34.13,34.08,34.11,594600.0,25.7834,25.8137,25.7759,25.7986,594600.0
2010-12-09 15:50:00,34.11,34.11,34.06,34.11,1703200.0,25.7986,25.7986,25.7608,25.7986,1703200.0
2010-12-10 09:30:00,34.22,34.27,34.17,34.19,364300.0,25.8818,25.9196,25.844,25.8591,364300.0
2010-12-10 09:40:00,34.19,34.22,34.18,34.21,368200.0,25.8591,25.8818,25.8515,25.8742,368200.0
2010-12-10 09:50:00,34.21,34.27,34.19,34.19,273200.0,25.8742,25.9196,25.8591,25.8591,273200.0
2010-12-10 10:00:00,34.18,34.19,34.12,34.15,135900.0,25.8515,25.8591,25.8061,25.8288,135900.0
2010-12-10 10:10:00,34.15,34.15,34.09,34.14,276800.0,25.8288,25.8288,25.7834,25.8213,276800.0
2010-12-10 10:20:00,34.14,34.16,34.11,34.15,230500.0,25.8213,25.8364,25.7986,25.8288,230500.0
2010-12-10 10:30:00,34.16,34.16,34.12,34.14,141200.0,25.8364,25.8364,25.8061,25.8213,141200.0
2010-12-10 10:40:00,34.13,34.17,34.12,34.15,50000.0,25.8137,25.844,25.8061,25.8288,50000.0
2010-12-10 10:50:00,34.14,34.18,34.14,34.16,274700.0,25.8213,25.8515,25.8213,25.8364,274700.0
2010-12-10 11:00:00,34.16,34.2,34.15,34.18,89400.0,25.8364,25.8666,25.8288,25.8515,89400.0
2010-12-10 11:10:00,34.17,34.19,34.16,34.17,246200.0,25.844,25.8591,25.8364,25.844,246200.0
2010-12-10 11:20:00,34.17,34.18,34.14,34.14,74600.0,25.844,25.8515,25.8213,25.8213,74600.0
2010-12-10 11:30:00,34.14,34.18,34.14,34.15,188300.0,25.8213,25.8515,25.8213,25.8288,188300.0
2010-12-10 11:40:00,34.15,34.17,34.14,34.17,91200.0,25.8288,25.844,25.8213,25.844,91200.0
2010-12-10 11:50:00,34.17,34.27,34.15,34.26,322100.0,25.844,25.9196,25.8288,25.912,322100.0
2010-12-10 12:00:00,34.26,34.26,34.24,34.26,332200.0,25.912,25.912,25.8969,25.912,332200.0
2010-12-10 12:10:00,34.26,34.28,34.26,34.28,138900.0,25.912,25.9271,25.912,25.9271,138900.0
2010-12-10 12:20:00,34.27,34.33,34.27,34.33,252500.0,25.9196,25.965,25.9196,25.965,252500.0
2010-12-10 12:30:00,34.33,34.35,34.32,34.34,59700.0,25.965,25.9801,25.9574,25.9725,59700.0
2010-12-10 12:40:00,34.34,34.39,34.31,34.38,596500.0,25.9725,26.0103,25.9498,26.0028,596500.0
2010-12-10 12:50:00,34.39,34.39,34.33,34.34,33700.0,26.0103,26.0103,25.965,25.9725,33700.0
2010-12-10 13:00:00,34.34,34.36,34.33,34.35,102700.0,25.9725,25.9877,25.965,25.9801,102700.0
2010-12-10 13:10:00,34.35,34.39,34.34,34.37,166800.0,25.9801,26.0103,25.9725,25.9952,166800.0
2010-12-10 13:20:00,34.37,34.4,34.35,34.36,118200.0,25.9952,26.0179,25.9801,25.9877,118200.0
2010-12-10 13:30:00,34.36,34.38,34.35,34.37,89600.0,25.9877,26.0028,25.9801,25.9952,89600.0
2010-12-10 13:40:00,34.37,34.39,34.34,34.39,65500.0,25.9952,26.0103,25.9725,26.0103,65500.0
2010-12-10 13:50:00,34.38,34.42,34.38,34.42,107600.0,26.0028,26.033,26.0028,26.033,107600.0
2010-12-10 14:00:00,34.42,34.44,34.4,34.43,89200.0,26.033,26.0482,26.0179,26.0406,89200.0
2010-12-10 14:10:00,34.44,34.45,34.42,34.42,33900.0,26.0482,26.0557,26.033,26.033,33900.0
2010-12-10 14:20:00,34.43,34.44,34.4,34.4,108700.0,26.0406,26.0482,26.0179,26.0179,108700.0
2010-12-10 14:30:00,34.4,34.43,34.38,34.42,149800.0,26.0179,26.0406,26.0028,26.033,149800.0
2010-12-10 14:40:00,34.43,34.43,34.39,34.41,268900.0,26.0406,26.0406,26.0103,26.0255,268900.0
2010-12-10 14:50:00,34.41,34.42,34.4,34.41,106300.0,26.0255,26.033,26.0179,26.0255,106300.0
2010-12-10 15:00:00,34.41,34.42,34.37,34.39,158600.0,26.0255,26.033,25.9952,26.0103,158600.0
2010-12-10 15:10:00,34.38,34.39,34.35,34.37,407600.0,26.0028,26.0103,25.9801,25.9952,407600.0
2010-12-10 15:20:00,34.37,34.42,34.37,34.42,247500.0,25.9952,26.033,25.9952,26.033,247500.0
2010-12-10 15:30:00,34.43,34.46,34.42,34.44,260000.0,26.0406,26.0633,26.033,26.0482,260000.0
2010-12-10 15:40:00,34.44,34.44,34.39,34.39,434700.0,26.0482,26.0482,26.0103,26.0103,434700.0
2010-12-10 15:50:00,34.4,34.44,34.39,34.4,1250100.0,26.0179,26.0482,26.0103,26.0179,1250100.0
2010-12-13 09:30:00,34.65,34.66,34.45,34.45,424300.0,26.207,26.2146,26.0557,26.0557,424300.0
2010-12-13 09:40:00,34.44,34.47,34.4,34.47,604800.0,26.0482,26.0709,26.0179,26.0709,604800.0
2010-12-13 09:50:00,34.47,34.5,34.42,34.43,383500.0,26.0709,26.0935,26.033,26.0406,383500.0
2010-12-13 10:00:00,34.43,34.5,34.43,34.48,114300.0,26.0406,26.0935,26.0406,26.0784,114300.0
2010-12-13 10:10:00,34.48,34.51,34.45,34.51,250900.0,26.0784,26.1011,26.0557,26.1011,250900.0
2010-12-13 10:20:00,34.51,34.52,34.46,34.47,147800.0,26.1011,26.1087,26.0633,26.0709,147800.0
2010-12-13 10:30:00,34.47,34.51,34.47,34.5,264900.0,26.0709,26.1011,26.0709,26.0935,264900.0
2010-12-13 10:40:00,34.49,34.56,34.47,34.54,385700.0,26.086,26.1389,26.0709,26.1238,385700.0
2010-12-13 10:50:00,34.55,34.57,34.53,34.56,201500.0,26.1314,26.1465,26.1162,26.1389,201500.0
2010-12-13 11:00:00,34.56,34.56,34.51,34.53,339700.0,26.1389,26.1389,26.1011,26.1162,339700.0
2010-12-13 11:10:00,34.53,34.54,34.5,34.53,189100.0,26.1162,26.1238,26.0935,26.1162,189100.0
2010-12-13 11:20:00,34.53,34.54,34.49,34.5,210900.0,26.1162,26.1238,26.086,26.0935,210900.0
2010-12-13 11:30:00,34.5,34.51,34.46,34.5,168400.0,26.0935,26.1011,26.0633,26.0935,168400.0
2010-12-13 11:40:00,34.49,34.51,34.48,34.51,93400.0,26.086,26.1011,26.0784,26.1011,93400.0
2010-12-13 11:50:00,34.51,34.54,34.51,34.51,167200.0,26.1011,26.1238,26.1011,26.1011,167200.0
2010-12-13 12:00:00,34.51,34.53,34.47,34.47,95700.0,26.1011,26.1162,26.0709,26.0709,95700.0
2010-12-13 12:10:00,34.47,34.53,34.47,34.51,134800.0,26.0709,26.1162,26.0709,26.1011,134800.0
2010-12-13 12:20:00,34.5,34.51,34.49,34.49,50300.0,26.0935,26.1011,26.086,26.086,50300.0
2010-12-13 12:30:00,34.49,34.52,34.49,34.51,64400.0,26.086,26.1087,26.086,26.1011,64400.0
2010-12-13 12:40:00,34.51,34.51,34.49,34.51,37600.0,26.1011,26.1011,26.086,26.1011,37600.0
2010-12-13 12:50:00,34.5,34.52,34.49,34.5,165000.0,26.0935,26.1087,26.086,26.0935,165000.0
2010-12-13 13:00:00,34.51,34.52,34.5,34.5,31900.0,26.1011,26.1087,26.0935,26.0935,31900.0
2010-12-13 13:10:00,34.5,34.52,34.49,34.52,52000.0,26.0935,26.1087,26.086,26.1087,52000.0
2010-12-13 13:20:00,34.52,34.53,34.51,34.53,108000.0,26.1087,26.1162,26.1011,26.1162,108000.0
2010-12-13 13:30:00,34.53,34.53,34.51,34.51,60000.0,26.1162,26.1162,26.1011,26.1011,60000.0
2010-12-13 13:40:00,34.52,34.52,34.49,34.5,62600.0,26.1087,26.1087,26.086,26.0935,62600.0
2010-12-13 13:50:00,34.5,34.55,34.5,34.55,327600.0,26.0935,26.1314,26.0935,26.1314,327600.0
2010-12-13 14:00:00,34.55,34.58,34.54,34.56,99100.0,26.1314,26.1541,26.1238,26.1389,99100.0
2010-12-13 14:10:00,34.55,34.56,34.53,34.54,157400.0,26.1314,26.1389,26.1162,26.1238,157400.0
2010-12-13 14:20:00,34.55,34.56,34.53,34.54,94100.0,26.1314,26.1389,26.1162,26.1238,94100.0
2010-12-13 14:30:00,34.54,34.58,34.53,34.57,84600.0,26.1238,26.1541,26.1162,26.1465,84600.0
2010-12-13 14:40:00,34.57,34.57,34.56,34.56,113900.0,26.1465,26.1465,26.1389,26.1389,113900.0
2010-12-13 14:50:00,34.56,34.56,34.52,34.53,87400.0,26.1389,26.1389,26.1087,26.1162,87400.0
2010-12-13 15:00:00,34.53,34.54,34.5,34.51,143300.0,26.1162,26.1238,26.0935,26.1011,143300.0
2010-12-13 15:10:00,34.5,34.51,34.49,34.51,144400.0,26.0935,26.1011,26.086,26.1011,144400.0
2010-12-13 15:20:00,34.51,34.53,34.5,34.51,128500.0,26.1011,26.1162,26.0935,26.1011,128500.0
2010-12-13 15:30:00,34.51,34.51,34.47,34.51,198400.0,26.1011,26.1011,26.0709,26.1011,198400.0
2010-12-13 15:40:00,34.51,34.51,34.4,34.44,457800.0,26.1011,26.1011,26.0179,26.0482,457800.0
2010-12-13 15:50:00,34.44,34.46,34.41,34.44,954200.0,26.0482,26.0633,26.0255,26.0482,954200.0
2010-12-14 09:30:00,34.51,34.57,34.5,34.52,845600.0,26.1011,26.1465,26.0935,26.1087,845600.0
2010-12-14 09:40:00,34.52,34.52,34.46,34.49,435900.0,26.1087,26.1087,26.0633,26.086,435900.0
2010-12-14 09:50:00,34.5,34.53,34.48,34.53,470800.0,26.0935,26.1162,26.0784,26.1162,470800.0
2010-12-14 10:00:00,34.53,34.57,34.53,34.56,82000.0,26.1162,26.1465,26.1162,26.1389,82000.0
2010-12-14 10:10:00,34.56,34.57,34.53,34.57,424400.0,26.1389,26.1465,26.1162,26.1465,424400.0
2010-12-14 10:20:00,34.57,34.61,34.57,34.61,163000.0,26.1465,26.1767,26.1465,26.1767,163000.0
2010-12-14 10:30:00,34.6,34.65,34.6,34.63,116500.0,26.1692,26.207,26.1692,26.1919,116500.0
2010-12-14 10:40:00,34.63,34.64,34.62,34.62,60900.0,26.1919,26.1994,26.1843,26.1843,60900.0
2010-12-14 10:50:00,34.61,34.66,34.61,34.63,219700.0,26.1767,26.2146,26.1767,26.1919,219700.0
2010-12-14 11:00:00,34.62,34.65,34.61,34.62,258800.0,26.1843,26.207,26.1767,26.1843,258800.0
2010-12-14 11:10:00,34.63,34.64,34.61,34.63,173200.0,26.1919,26.1994,26.1767,26.1919,173200.0
2010-12-14 11:20:00,34.63,34.66,34.63,34.64,209800.0,26.1919,26.2146,26.1919,26.1994,209800.0
2010-12-14 11:30:00,34.65,34.66,34.64,34.66,179600.0,26.207,26.2146,26.1994,26.2146,179600.0
2010-12-14 11:40:00,34.65,34.67,34.64,34.66,145800.0,26.207,26.2221,26.1994,26.2146,145800.0
2010-12-14 11:50:00,34.67,34.67,34.65,34.65,82400.0,26.2221,26.2221,26.207,26.207,82400.0
2010-12-14 12:00:00,34.65,34.68,34.65,34.67,53300.0,26.207,26.2297,26.207,26.2221,53300.0
2010-12-14 12:10:00,34.67,34.67,34.65,34.66,29000.0,26.2221,26.2221,26.207,26.2146,29000.0
2010-12-14 12:20:00,34.65,34.67,34.65,34.67,36000.0,26.207,26.2221,26.207,26.2221,36000.0
2010-12-14 12:30:00,34.67,34.67,34.65,34.67,194800.0,26.2221,26.2221,26.207,26.2221,194800.0
2010-12-14 12:40:00,34.66,34.67,34.65,34.67,71500.0,26.2146,26.2221,26.207,26.2221,71500.0
2010-12-14 12:50:00,34.67,34.69,34.67,34.69,151800.0,26.2221,26.2372,26.2221,26.2372,151800.0
2010-12-14 13:00:00,34.69,34.71,34.69,34.69,114200.0,26.2372,26.2524,26.2372,26.2372,114200.0
2010-12-14 13:10:00,34.69,34.7,34.66,34.67,363200.0,26.2372,26.2448,26.2146,26.2221,363200.0
2010-12-14 13:20:00,34.67,34.67,34.65,34.66,641900.0,26.2221,26.2221,26.207,26.2146,641900.0
2010-12-14 13:30:00,34.66,34.67,34.65,34.66,133600.0,26.2146,26.2221,26.207,26.2146,133600.0
2010-12-14 13:40:00,34.66,34.69,34.65,34.68,96100.0,26.2146,26.2372,26.207,26.2297,96100.0
2010-12-14 13:50:00,34.68,34.69,34.65,34.66,162100.0,26.2297,26.2372,26.207,26.2146,162100.0
2010-12-14 14:00:00,34.66,34.67,34.63,34.65,221400.0,26.2146,26.2221,26.1919,26.207,221400.0
2010-12-14 14:10:00,34.64,34.71,34.63,34.68,403000.0,26.1994,26.2524,26.1919,26.2297,403000.0
2010-12-14 14:20:00,34.68,34.71,34.62,34.64,134200.0,26.2297,26.2524,26.1843,26.1994,134200.0
2010-12-14 14:30:00,34.64,34.69,34.64,34.65,135300.0,26.1994,26.2372,26.1994,26.207,135300.0
2010-12-14 14:40:00,34.65,34.65,34.57,34.59,364900.0,26.207,26.207,26.1465,26.1616,364900.0
2010-12-14 14:50:00,34.59,34.64,34.57,34.64,268500.0,26.1616,26.1994,26.1465,26.1994,268500.0
2010-12-14 15:00:00,34.65,34.67,34.62,34.65,109200.0,26.207,26.2221,26.1843,26.207,109200.0
2010-12-14 15:10:00,34.66,34.67,34.55,34.55,98500.0,26.2146,26.2221,26.1314,26.1314,98500.0
2010-12-14 15:20:00,34.55,34.57,34.51,34.53,175700.0,26.1314,26.1465,26.1011,26.1162,175700.0
2010-12-14 15:30:00,34.53,34.56,34.46,34.49,210400.0,26.1162,26.1389,26.0633,26.086,210400.0
2010-12-14 15:40:00,34.49,34.55,34.48,34.52,544400.0,26.086,26.1314,26.0784,26.1087,544400.0
2010-12-14 15:50:00,34.51,34.59,34.51,34.59,720700.0,26.1011,26.1616,26.1011,26.1616,720700.0
2010-12-15 09:30:00,34.55,34.62,34.51,34.55,796600.0,26.1314,26.1843,26.1011,26.1314,796600.0
2010-12-15 09:40:00,34.55,34.62,34.55,34.6,276300.0,26.1314,26.1843,26.1314,26.1692,276300.0
2010-12-15 09:50:00,34.59,34.65,34.59,34.64,127700.0,26.1616,26.207,26.1616,26.1994,127700.0
2010-12-15 10:00:00,34.65,34.7,34.65,34.66,150600.0,26.207,26.2448,26.207,26.2146,150600.0
2010-12-15 10:10:00,34.66,34.71,34.66,34.69,136900.0,26.2146,26.2524,26.2146,26.2372,136900.0
2010-12-15 10:20:00,34.68,34.69,34.67,34.67,418700.0,26.2297,26.2372,26.2221,26.2221,418700.0
2010-12-15 10:30:00,34.68,34.72,34.66,34.72,478500.0,26.2297,26.2599,26.2146,26.2599,478500.0
2010-12-15 10:40:00,34.71,34.72,34.69,34.71,165300.0,26.2524,26.2599,26.2372,26.2524,165300.0
2010-12-15 10:50:00,34.71,34.73,34.7,34.71,63600.0,26.2524,26.2675,26.2448,26.2524,63600.0
2010-12-15 11:00:00,34.71,34.74,34.71,34.72,142800.0,26.2524,26.2751,26.2524,26.2599,142800.0
2010-12-15 11:10:00,34.72,34.72,34.65,34.68,557000.0,26.2599,26.2599,26.207,26.2297,557000.0
2010-12-15 11:20:00,34.68,34.69,34.66,34.69,110500.0,26.2297,26.2372,26.2146,26.2372,110500.0
2010-12-15 11:30:00,34.69,34.69,34.63,34.65,332200.0,26.2372,26.2372,26.1919,26.207,332200.0
2010-12-15 11:40:00,34.64,34.66,34.63,34.63,315400.0,26.1994,26.2146,26.1919,26.1919,315400.0
2010-12-15 11:50:00,34.63,34.65,34.62,34.64,170600.0,26.1919,26.207,26.1843,26.1994,170600.0
2010-12-15 12:00:00,34.64,34.64,34.61,34.62,69500.0,26.1994,26.1994,26.1767,26.1843,69500.0
2010-12-15 12:10:00,34.61,34.63,34.6,34.62,333100.0,26.1767,26.1919,26.1692,26.1843,333100.0
2010-12-15 12:20:00,34.62,34.65,34.61,34.65,33500.0,26.1843,26.207,26.1767,26.207,33500.0
2010-12-15 12:30:00,34.64,34.65,34.61,34.62,43800.0,26.1994,26.207,26.1767,26.1843,43800.0
2010-12-15 12:40:00,34.61,34.62,34.56,34.58,361800.0,26.1767,26.1843,26.1389,26.1541,361800.0
2010-12-15 12:50:00,34.57,34.58,34.52,34.57,414200.0,26.1465,26.1541,26.1087,26.1465,414200.0
2010-12-15 13:00:00,34.57,34.57,34.54,34.57,80700.0,26.1465,26.1465,26.1238,26.1465,80700.0
2010-12-15 13:10:00,34.56,34.58,34.54,34.56,70800.0,26.1389,26.1541,26.1238,26.1389,70800.0
2010-12-15 13:20:00,34.56,34.56,34.52,34.55,57800.0,26.1389,26.1389,26.1087,26.1314,57800.0
2010-12-15 13:30:00,34.55,34.57,34.53,34.54,83100.0,26.1314,26.1465,26.1162,26.1238,83100.0
2010-12-15 13:40:00,34.54,34.57,34.52,34.57,62100.0,26.1238,26.1465,26.1087,26.1465,62100.0
2010-12-15 13:50:00,34.57,34.59,34.55,34.58,167800.0,26.1465,26.1616,26.1314,26.1541,167800.0
2010-12-15 14:00:00,34.57,34.58,34.55,34.56,154800.0,26.1465,26.1541,26.1314,26.1389,154800.0
2010-12-15 14:10:00,34.56,34.56,34.53,34.53,43900.0,26.1389,26.1389,26.1162,26.1162,43900.0
2010-12-15 14:20:00,34.53,34.54,34.47,34.47,96600.0,26.1162,26.1238,26.0709,26.0709,96600.0
2010-12-15 14:30:00,34.46,34.46,34.4,34.43,581400.0,26.0633,26.0633,26.0179,26.0406,581400.0
2010-12-15 14:40:00,34.43,34.47,34.41,34.43,723900.0,26.0406,26.0709,26.0255,26.0406,723900.0
2010-12-15 14:50:00,34.43,34.43,34.38,34.4,370800.0,26.0406,26.0406,26.0028,26.0179,370800.0
2010-12-15 15:00:00,34.4,34.48,34.4,34.46,126000.0,26.0179,26.0784,26.0179,26.0633,126000.0
2010-12-15 15:10:00,34.46,34.48,34.44,34.47,228300.0,26.0633,26.0784,26.0482,26.0709,228300.0
2010-12-15 15:20:00,34.47,34.54,34.46,34.51,786800.0,26.0709,26.1238,26.0633,26.1011,786800.0
2010-12-15 15:30:00,34.51,34.56,34.49,34.54,168600.0,26.1011,26.1389,26.086,26.1238,168600.0
2010-12-15 15:40:00,34.54,34.55,34.44,34.46,628200.0,26.1238,26.1314,26.0482,26.0633,628200.0
2010-12-15 15:50:00,34.47,34.47,34.41,34.43,1264600.0,26.0709,26.0709,26.0255,26.0406,1264600.0
2010-12-16 09:30:00,34.43,34.53,34.43,34.52,247900.0,26.0406,26.1162,26.0406,26.1087,247900.0
2010-12-16 09:40:00,34.52,34.56,34.52,34.54,150000.0,26.1087,26.1389,26.1087,26.1238,150000.0
2010-12-16 09:50:00,34.54,34.54,34.38,34.38,194000.0,26.1238,26.1238,26.0028,26.0028,194000.0
2010-12-16 10:00:00,34.4,34.5,34.38,34.49,708500.0,26.0179,26.0935,26.0028,26.086,708500.0
2010-12-16 10:10:00,34.49,34.56,34.45,34.55,157800.0,26.086,26.1389,26.0557,26.1314,157800.0
2010-12-16 10:20:00,34.56,34.6,34.51,34.52,157200.0,26.1389,26.1692,26.1011,26.1087,157200.0
2010-12-16 10:30:00,34.51,34.54,34.48,34.53,192500.0,26.1011,26.1238,26.0784,26.1162,192500.0
2010-12-16 10:40:00,34.54,34.58,34.53,34.58,160800.0,26.1238,26.1541,26.1162,26.1541,160800.0
2010-12-16 10:50:00,34.58,34.58,34.54,34.57,70000.0,26.1541,26.1541,26.1238,26.1465,70000.0
2010-12-16 11:00:00,34.57,34.58,34.54,34.57,26000.0,26.1465,26.1541,26.1238,26.1465,26000.0
2010-12-16 11:10:00,34.57,34.71,34.57,34.71,340700.0,26.1465,26.2524,26.1465,26.2524,340700.0
2010-12-16 11:20:00,34.71,34.75,34.69,34.74,184600.0,26.2524,26.2826,26.2372,26.2751,184600.0
2010-12-16 11:30:00,34.74,34.74,34.71,34.72,152700.0,26.2751,26.2751,26.2524,26.2599,152700.0
2010-12-16 11:40:00,34.72,34.75,34.71,34.72,284600.0,26.2599,26.2826,26.2524,26.2599,284600.0
2010-12-16 11:50:00,34.71,34.75,34.7,34.73,78800.0,26.2524,26.2826,26.2448,26.2675,78800.0
2010-12-16 12:00:00,34.73,34.74,34.72,34.72,26200.0,26.2675,26.2751,26.2599,26.2599,26200.0
2010-12-16 12:10:00,34.72,34.73,34.69,34.69,85800.0,26.2599,26.2675,26.2372,26.2372,85800.0
2010-12-16 12:20:00,34.69,34.71,34.69,34.69,39400.0,26.2372,26.2524,26.2372,26.2372,39400.0
2010-12-16 12:30:00,34.69,34.74,34.69,34.73,33900.0,26.2372,26.2751,26.2372,26.2675,33900.0
2010-12-16 12:40:00,34.73,34.78,34.72,34.76,42500.0,26.2675,26.3053,26.2599,26.2902,42500.0
2010-12-16 12:50:00,34.76,34.81,34.76,34.78,570100.0,26.2902,26.328,26.2902,26.3053,570100.0
2010-12-16 13:00:00,34.78,34.78,34.75,34.75,107400.0,26.3053,26.3053,26.2826,26.2826,107400.0
2010-12-16 13:10:00,34.75,34.78,34.75,34.75,92300.0,26.2826,26.3053,26.2826,26.2826,92300.0
2010-12-16 13:20:00,34.75,34.76,34.74,34.74,39900.0,26.2826,26.2902,26.2751,26.2751,39900.0
2010-12-16 13:30:00,34.75,34.75,34.7,34.73,216600.0,26.2826,26.2826,26.2448,26.2675,216600.0
2010-12-16 13:40:00,34.73,34.76,34.72,34.76,143900.0,26.2675,26.2902,26.2599,26.2902,143900.0
2010-12-16 13:50:00,34.76,34.77,34.72,34.73,196800.0,26.2902,26.2978,26.2599,26.2675,196800.0
2010-12-16 14:00:00,34.72,34.77,34.72,34.76,68600.0,26.2599,26.2978,26.2599,26.2902,68600.0
2010-12-16 14:10:00,34.76,34.76,34.71,34.72,82400.0,26.2902,26.2902,26.2524,26.2599,82400.0
2010-12-16 14:20:00,34.72,34.76,34.71,34.74,76800.0,26.2599,26.2902,26.2524,26.2751,76800.0
2010-12-16 14:30:00,34.74,34.76,34.72,34.75,93700.0,26.2751,26.2902,26.2599,26.2826,93700.0
2010-12-16 14:40:00,34.75,34.77,34.75,34.76,46200.0,26.2826,26.2978,26.2826,26.2902,46200.0
2010-12-16 14:50:00,34.75,34.75,34.73,34.74,164500.0,26.2826,26.2826,26.2675,26.2751,164500.0
2010-12-16 15:00:00,34.75,34.8,34.74,34.8,535300.0,26.2826,26.3204,26.2751,26.3204,535300.0
2010-12-16 15:10:00,34.8,34.81,34.76,34.77,531100.0,26.3204,26.328,26.2902,26.2978,531100.0
2010-12-16 15:20:00,34.77,34.78,34.73,34.76,344600.0,26.2978,26.3053,26.2675,26.2902,344600.0
2010-12-16 15:30:00,34.76,34.8,34.75,34.78,278600.0,26.2902,26.3204,26.2826,26.3053,278600.0
2010-12-16 15:40:00,34.78,34.79,34.75,34.76,505100.0,26.3053,26.3129,26.2826,26.2902,505100.0
2010-12-16 15:50:00,34.76,34.82,34.76,34.81,1596200.0,26.2902,26.3356,26.2902,26.328,1596200.0
2010-12-17 09:30:00,34.72,34.72,34.54,34.58,522500.0,26.3948,26.3948,26.258,26.2884,522500.0
2010-12-17 09:40:00,34.58,34.58,34.48,34.54,215900.0,26.2884,26.2884,26.2124,26.258,215900.0
2010-12-17 09:50:00,34.54,34.54,34.5,34.52,37200.0,26.258,26.258,26.2276,26.2428,37200.0
2010-12-17 10:00:00,34.53,34.54,34.46,34.51,120500.0,26.2504,26.258,26.1972,26.2352,120500.0
2010-12-17 10:10:00,34.51,34.53,34.5,34.53,126000.0,26.2352,26.2504,26.2276,26.2504,126000.0
2010-12-17 10:20:00,34.53,34.55,34.49,34.49,344900.0,26.2504,26.2656,26.22,26.22,344900.0
2010-12-17 10:30:00,34.49,34.51,34.45,34.47,144900.0,26.22,26.2352,26.1896,26.2048,144900.0
2010-12-17 10:40:00,34.47,34.48,34.39,34.43,105200.0,26.2048,26.2124,26.1439,26.1744,105200.0
2010-12-17 10:50:00,34.43,34.47,34.42,34.46,103800.0,26.1744,26.2048,26.1668,26.1972,103800.0
2010-12-17 11:00:00,34.46,34.48,34.44,34.47,100800.0,26.1972,26.2124,26.182,26.2048,100800.0
2010-12-17 11:10:00,34.47,34.49,34.47,34.48,58900.0,26.2048,26.22,26.2048,26.2124,58900.0
2010-12-17 11:20:00,34.47,34.5,34.47,34.49,77100.0,26.2048,26.2276,26.2048,26.22,77100.0
2010-12-17 11:30:00,34.48,34.53,34.48,34.53,204800.0,26.2124,26.2504,26.2124,26.2504,204800.0
2010-12-17 11:40:00,34.54,34.54,34.48,34.48,245800.0,26.258,26.258,26.2124,26.2124,245800.0
2010-12-17 11:50:00,34.49,34.49,34.47,34.48,118500.0,26.22,26.22,26.2048,26.2124,118500.0
2010-12-17 12:00:00,34.49,34.5,34.47,34.47,84600.0,26.22,26.2276,26.2048,26.2048,84600.0
2010-12-17 12:10:00,34.48,34.49,34.47,34.47,109700.0,26.2124,26.22,26.2048,26.2048,109700.0
2010-12-17 12:20:00,34.47,34.47,34.46,34.46,18600.0,26.2048,26.2048,26.1972,26.1972,18600.0
2010-12-17 12:30:00,34.47,34.49,34.46,34.49,40000.0,26.2048,26.22,26.1972,26.22,40000.0
2010-12-17 12:40:00,34.49,34.49,34.46,34.46,22100.0,26.22,26.22,26.1972,26.1972,22100.0
2010-12-17 12:50:00,34.46,34.49,34.46,34.49,33400.0,26.1972,26.22,26.1972,26.22,33400.0
2010-12-17 13:00:00,34.49,34.51,34.48,34.51,102800.0,26.22,26.2352,26.2124,26.2352,102800.0
2010-12-17 13:10:00,34.51,34.52,34.5,34.52,358800.0,26.2352,26.2428,26.2276,26.2428,358800.0
2010-12-17 13:20:00,34.52,34.53,34.5,34.5,340700.0,26.2428,26.2504,26.2276,26.2276,340700.0
2010-12-17 13:30:00,34.51,34.55,34.5,34.55,148900.0,26.2352,26.2656,26.2276,26.2656,148900.0
2010-12-17 13:40:00,34.55,34.58,34.54,34.58,70900.0,26.2656,26.2884,26.258,26.2884,70900.0
2010-12-17 13:50:00,34.58,34.58,34.54,34.54,91000.0,26.2884,26.2884,26.258,26.258,91000.0
2010-12-17 14:00:00,34.55,34.57,34.54,34.55,56300.0,26.2656,26.2808,26.258,26.2656,56300.0
2010-12-17 14:10:00,34.54,34.56,34.54,34.55,51800.0,26.258,26.2732,26.258,26.2656,51800.0
2010-12-17 14:20:00,34.56,34.56,34.54,34.55,96700.0,26.2732,26.2732,26.258,26.2656,96700.0
2010-12-17 14:30:00,34.54,34.55,34.52,34.53,220000.0,26.258,26.2656,26.2428,26.2504,220000.0
2010-12-17 14:40:00,34.53,34.54,34.52,34.53,147300.0,26.2504,26.258,26.2428,26.2504,147300.0
2010-12-17 14:50:00,34.53,34.54,34.52,34.53,70600.0,26.2504,26.258,26.2428,26.2504,70600.0
2010-12-17 15:00:00,34.54,34.55,34.52,34.53,117800.0,26.258,26.2656,26.2428,26.2504,117800.0
2010-12-17 15:10:00,34.53,34.55,34.5,34.54,166400.0,26.2504,26.2656,26.2276,26.258,166400.0
2010-12-17 15:20:00,34.54,34.54,34.52,34.52,141300.0,26.258,26.258,26.2428,26.2428,141300.0
2010-12-17 15:30:00,34.52,34.53,34.47,34.47,204400.0,26.2428,26.2504,26.2048,26.2048,204400.0
2010-12-17 15:40:00,34.47,34.51,34.46,34.5,1276200.0,26.2048,26.2352,26.1972,26.2276,1276200.0
2010-12-17 15:50:00,34.51,34.54,34.49,34.54,1323700.0,26.2352,26.258,26.22,26.258,1323700.0
2010-12-20 09:30:00,34.62,34.68,34.58,34.61,147700.0,26.3188,26.3644,26.2884,26.3112,147700.0
2010-12-20 09:40:00,34.61,34.62,34.53,34.53,198200.0,26.3112,26.3188,26.2504,26.2504,198200.0
2010-12-20 09:50:00,34.53,34.56,34.5,34.52,259000.0,26.2504,26.2732,26.2276,26.2428,259000.0
2010-12-20 10:00:00,34.52,34.53,34.49,34.52,86900.0,26.2428,26.2504,26.22,26.2428,86900.0
2010-12-20 10:10:00,34.51,34.51,34.4,34.44,274600.0,26.2352,26.2352,26.1515,26.182,274600.0
2010-12-20 10:20:00,34.43,34.44,34.38,34.4,876600.0,26.1744,26.182,26.1363,26.1515,876600.0
2010-12-20 10:30:00,34.4,34.44,34.4,34.44,105800.0,26.1515,26.182,26.1515,26.182,105800.0
2010-12-20 10:40:00,34.44,34.46,34.42,34.44,53000.0,26.182,26.1972,26.1668,26.182,53000.0
2010-12-20 10:50:00,34.44,34.45,34.4,34.4,57700.0,26.182,26.1896,26.1515,26.1515,57700.0
2010-12-20 11:00:00,34.39,34.42,34.36,34.36,119800.0,26.1439,26.1668,26.1211,26.1211,119800.0
2010-12-20 11:10:00,34.36,34.42,34.36,34.41,59400.0,26.1211,26.1668,26.1211,26.1591,59400.0
2010-12-20 11:20:00,34.42,34.42,34.4,34.4,51800.0,26.1668,26.1668,26.1515,26.1515,51800.0
2010-12-20 11:30:00,34.4,34.44,34.4,34.43,431800.0,26.1515,26.182,26.1515,26.1744,431800.0
2010-12-20 11:40:00,34.43,34.45,34.43,34.45,64200.0,26.1744,26.1896,26.1744,26.1896,64200.0
2010-12-20 11:50:00,34.45,34.46,34.44,34.45,21600.0,26.1896,26.1972,26.182,26.1896,21600.0
2010-12-20 12:00:00,34.45,34.45,34.43,34.44,234500.0,26.1896,26.1896,26.1744,26.182,234500.0
2010-12-20 12:10:00,34.44,34.47,34.44,34.47,104400.0,26.182,26.2048,26.182,26.2048,104400.0
2010-12-20 12:20:00,34.47,34.48,34.46,34.46,286600.0,26.2048,26.2124,26.1972,26.1972,286600.0
2010-12-20 12:30:00,34.47,34.47,34.45,34.46,91900.0,26.2048,26.2048,26.1896,26.1972,91900.0
2010-12-20 12:40:00,34.46,34.5,34.46,34.48,81100.0,26.1972,26.2276,26.1972,26.2124,81100.0
2010-12-20 12:50:00,34.48,34.5,34.47,34.5,63000.0,26.2124,26.2276,26.2048,26.2276,63000.0
2010-12-20 13:00:00,34.5,34.5,34.49,34.5,27200.0,26.2276,26.2276,26.22,26.2276,27200.0
2010-12-20 13:10:00,34.5,34.5,34.48,34.49,66300.0,26.2276,26.2276,26.2124,26.22,66300.0
2010-12-20 13:20:00,34.49,34.5,34.48,34.48,70900.0,26.22,26.2276,26.2124,26.2124,70900.0
2010-12-20 13:30:00,34.48,34.49,34.47,34.48,40900.0,26.2124,26.22,26.2048,26.2124,40900.0
2010-12-20 13:40:00,34.49,34.51,34.48,34.51,429300.0,26.22,26.2352,26.2124,26.2352,429300.0
2010-12-20 13:50:00,34.5,34.51,34.48,34.49,60400.0,26.2276,26.2352,26.2124,26.22,60400.0
2010-12-20 14:00:00,34.49,34.58,34.49,34.57,665000.0,26.22,26.2884,26.22,26.2808,665000.0
2010-12-20 14:10:00,34.57,34.6,34.57,34.6,56500.0,26.2808,26.3036,26.2808,26.3036,56500.0
2010-12-20 14:20:00,34.59,34.6,34.56,34.56,136800.0,26.296,26.3036,26.2732,26.2732,136800.0
2010-12-20 14:30:00,34.57,34.58,34.54,34.55,225500.0,26.2808,26.2884,26.258,26.2656,225500.0
2010-12-20 14:40:00,34.55,34.58,34.54,34.57,50300.0,26.2656,26.2884,26.258,26.2808,50300.0
2010-12-20 14:50:00,34.57,34.57,34.54,34.55,275700.0,26.2808,26.2808,26.258,26.2656,275700.0
2010-12-20 15:00:00,34.55,34.56,34.51,34.53,65200.0,26.2656,26.2732,26.2352,26.2504,65200.0
2010-12-20 15:10:00,34.53,34.55,34.52,34.54,294600.0,26.2504,26.2656,26.2428,26.258,294600.0
2010-12-20 15:20:00,34.54,34.55,34.52,34.52,85200.0,26.258,26.2656,26.2428,26.2428,85200.0
2010-12-20 15:30:00,34.51,34.58,34.51,34.56,122700.0,26.2352,26.2884,26.2352,26.2732,122700.0
2010-12-20 15:40:00,34.56,34.59,34.53,34.53,237000.0,26.2732,26.296,26.2504,26.2504,237000.0
2010-12-20 15:50:00,34.53,34.56,34.51,34.54,481800.0,26.2504,26.2732,26.2352,26.258,481800.0
2010-12-21 09:30:00,34.66,34.68,34.56,34.68,85400.0,26.3492,26.3644,26.2732,26.3644,85400.0
2010-12-21 09:40:00,34.68,34.72,34.64,34.65,606200.0,26.3644,26.3948,26.334,26.3416,606200.0
2010-12-21 09:50:00,34.66,34.73,34.66,34.71,1610500.0,26.3492,26.4024,26.3492,26.3872,1610500.0
2010-12-21 10:00:00,34.71,34.73,34.7,34.73,72300.0,26.3872,26.4024,26.3796,26.4024,72300.0
2010-12-21 10:10:00,34.73,34.73,34.67,34.73,59300.0,26.4024,26.4024,26.3568,26.4024,59300.0
2010-12-21 10:20:00,34.73,34.79,34.73,34.76,140200.0,26.4024,26.448,26.4024,26.4252,140200.0
2010-12-21 10:30:00,34.76,34.78,34.73,34.75,64400.0,26.4252,26.4404,26.4024,26.4176,64400.0
2010-12-21 10:40:00,34.75,34.77,34.74,34.76,135400.0,26.4176,26.4328,26.41,26.4252,135400.0
2010-12-21 10:50:00,34.76,34.78,34.75,34.75,178300.0,26.4252,26.4404,26.4176,26.4176,178300.0
2010-12-21 11:00:00,34.76,34.76,34.74,34.76,64600.0,26.4252,26.4252,26.41,26.4252,64600.0
2010-12-21 11:10:00,34.77,34.78,34.75,34.76,62500.0,26.4328,26.4404,26.4176,26.4252,62500.0
2010-12-21 11:20:00,34.76,34.78,34.76,34.78,148300.0,26.4252,26.4404,26.4252,26.4404,148300.0
2010-12-21 11:30:00,34.78,34.79,34.77,34.78,76400.0,26.4404,26.448,26.4328,26.4404,76400.0
2010-12-21 11:40:00,34.78,34.8,34.77,34.78,50300.0,26.4404,26.4556,26.4328,26.4404,50300.0
2010-12-21 11:50:00,34.78,34.81,34.78,34.79,66200.0,26.4404,26.4632,26.4404,26.448,66200.0
2010-12-21 12:00:00,34.79,34.8,34.78,34.78,39100.0,26.448,26.4556,26.4404,26.4404,39100.0
2010-12-21 12:10:00,34.78,34.79,34.77,34.78,207400.0,26.4404,26.448,26.4328,26.4404,207400.0
2010-12-21 12:20:00,34.79,34.8,34.77,34.79,75900.0,26.448,26.4556,26.4328,26.448,75900.0
2010-12-21 12:30:00,34.79,34.8,34.78,34.78,112800.0,26.448,26.4556,26.4404,26.4404,112800.0
2010-12-21 12:40:00,34.79,34.81,34.78,34.79,44300.0,26.448,26.4632,26.4404,26.448,44300.0
2010-12-21 12:50:00,34.78,34.83,34.78,34.83,34000.0,26.4404,26.4784,26.4404,26.4784,34000.0
2010-12-21 13:00:00,34.83,34.83,34.81,34.81,40900.0,26.4784,26.4784,26.4632,26.4632,40900.0
2010-12-21 13:10:00,34.81,34.82,34.79,34.8,113100.0,26.4632,26.4708,26.448,26.4556,113100.0
2010-12-21 13:20:00,34.8,34.81,34.78,34.79,79500.0,26.4556,26.4632,26.4404,26.448,79500.0
2010-12-21 13:30:00,34.78,34.79,34.77,34.78,49000.0,26.4404,26.448,26.4328,26.4404,49000.0
2010-12-21 13:40:00,34.79,34.8,34.78,34.79,137900.0,26.448,26.4556,26.4404,26.448,137900.0
2010-12-21 13:50:00,34.79,34.8,34.78,34.8,34200.0,26.448,26.4556,26.4404,26.4556,34200.0
2010-12-21 14:00:00,34.8,34.82,34.79,34.8,110100.0,26.4556,26.4708,26.448,26.4556,110100.0
2010-12-21 14:10:00,34.81,34.82,34.79,34.79,109500.0,26.4632,26.4708,26.448,26.448,109500.0
2010-12-21 14:20:00,34.8,34.8,34.78,34.78,296300.0,26.4556,26.4556,26.4404,26.4404,296300.0
2010-12-21 14:30:00,34.78,34.8,34.78,34.79,61800.0,26.4404,26.4556,26.4404,26.448,61800.0
2010-12-21 14:40:00,34.8,34.8,34.78,34.78,27400.0,26.4556,26.4556,26.4404,26.4404,27400.0
2010-12-21 14:50:00,34.78,34.8,34.77,34.79,48600.0,26.4404,26.4556,26.4328,26.448,48600.0
2010-12-21 15:00:00,34.79,34.8,34.78,34.79,54800.0,26.448,26.4556,26.4404,26.448,54800.0
2010-12-21 15:10:00,34.79,34.79,34.77,34.79,94900.0,26.448,26.448,26.4328,26.448,94900.0
2010-12-21 15:20:00,34.79,34.8,34.78,34.79,78700.0,26.448,26.4556,26.4404,26.448,78700.0
2010-12-21 15:30:00,34.8,34.84,34.78,34.83,163400.0,26.4556,26.486,26.4404,26.4784,163400.0
2010-12-21 15:40:00,34.83,34.84,34.8,34.81,159700.0,26.4784,26.486,26.4556,26.4632,159700.0
2010-12-21 15:50:00,34.8,34.81,34.77,34.79,691000.0,26.4556,26.4632,26.4328,26.448,691000.0
2010-12-22 09:30:00,34.86,34.86,34.78,34.81,79900.0,26.5012,26.5012,26.4404,26.4632,79900.0
2010-12-22 09:40:00,34.81,34.83,34.79,34.8,68500.0,26.4632,26.4784,26.448,26.4556,68500.0
2010-12-22 09:50:00,34.8,34.82,34.78,34.82,324200.0,26.4556,26.4708,26.4404,26.4708,324200.0
2010-12-22 10:00:00,34.83,34.87,34.81,34.83,1029700.0,26.4784,26.5089,26.4632,26.4784,1029700.0
2010-12-22 10:10:00,34.84,34.86,34.81,34.82,276700.0,26.486,26.5012,26.4632,26.4708,276700.0
2010-12-22 10:20:00,34.82,34.85,34.82,34.83,35400.0,26.4708,26.4936,26.4708,26.4784,35400.0
2010-12-22 10:30:00,34.83,34.83,34.81,34.81,187600.0,26.4784,26.4784,26.4632,26.4632,187600.0
2010-12-22 10:40:00,34.81,34.82,34.8,34.81,220400.0,26.4632,26.4708,26.4556,26.4632,220400.0
2010-12-22 10:50:00,34.81,34.83,34.81,34.83,198600.0,26.4632,26.4784,26.4632,26.4784,198600.0
2010-12-22 11:00:00,34.83,34.83,34.81,34.81,36600.0,26.4784,26.4784,26.4632,26.4632,36600.0
2010-12-22 11:10:00,34.82,34.82,34.8,34.8,47800.0,26.4708,26.4708,26.4556,26.4556,47800.0
2010-12-22 11:20:00,34.8,34.81,34.79,34.81,50300.0,26.4556,26.4632,26.448,26.4632,50300.0
2010-12-22 11:30:00,34.8,34.83,34.79,34.83,46100.0,26.4556,26.4784,26.448,26.4784,46100.0
2010-12-22 11:40:00,34.83,34.84,34.83,34.83,20500.0,26.4784,26.486,26.4784,26.4784,20500.0
2010-12-22 11:50:00,34.82,34.83,34.82,34.83,8100.0,26.4708,26.4784,26.4708,26.4784,8100.0
2010-12-22 12:00:00,34.82,34.83,34.82,34.82,56400.0,26.4708,26.4784,26.4708,26.4708,56400.0
2010-12-22 12:10:00,34.82,34.82,34.81,34.82,33800.0,26.4708,26.4708,26.4632,26.4708,33800.0
2010-12-22 12:20:00,34.83,34.85,34.83,34.85,53700.0,26.4784,26.4936,26.4784,26.4936,53700.0
2010-12-22 12:30:00,34.86,34.87,34.85,34.85,197300.0,26.5012,26.5089,26.4936,26.4936,197300.0
2010-12-22 12:40:00,34.86,34.86,34.84,34.84,139600.0,26.5012,26.5012,26.486,26.486,139600.0
2010-12-22 12:50:00,34.85,34.86,34.84,34.85,60700.0,26.4936,26.5012,26.486,26.4936,60700.0
2010-12-22 13:00:00,34.86,34.86,34.84,34.85,26100.0,26.5012,26.5012,26.486,26.4936,26100.0
2010-12-22 13:10:00,34.84,34.86,34.84,34.85,56400.0,26.486,26.5012,26.486,26.4936,56400.0
2010-12-22 13:20:00,34.85,34.87,34.83,34.87,116700.0,26.4936,26.5089,26.4784,26.5089,116700.0
2010-12-22 13:30:00,34.86,34.87,34.86,34.87,39200.0,26.5012,26.5089,26.5012,26.5089,39200.0
2010-12-22 13:40:00,34.86,34.87,34.82,34.83,58300.0,26.5012,26.5089,26.4708,26.4784,58300.0
2010-12-22 13:50:00,34.83,34.84,34.82,34.83,21900.0,26.4784,26.486,26.4708,26.4784,21900.0
2010-12-22 14:00:00,34.84,34.85,34.83,34.84,528000.0,26.486,26.4936,26.4784,26.486,528000.0
2010-12-22 14:10:00,34.84,34.84,34.83,34.83,44300.0,26.486,26.486,26.4784,26.4784,44300.0
2010-12-22 14:20:00,34.84,34.85,34.83,34.85,38100.0,26.486,26.4936,26.4784,26.4936,38100.0
2010-12-22 14:30:00,34.85,34.86,34.84,34.85,54100.0,26.4936,26.5012,26.486,26.4936,54100.0
2010-12-22 14:40:00,34.85,34.87,34.84,34.87,99600.0,26.4936,26.5089,26.486,26.5089,99600.0
2010-12-22 14:50:00,34.86,34.88,34.86,34.88,267900.0,26.5012,26.5165,26.5012,26.5165,267900.0
2010-12-22 15:00:00,34.88,34.89,34.86,34.87,122700.0,26.5165,26.5241,26.5012,26.5089,122700.0
2010-12-22 15:10:00,34.86,34.87,34.86,34.86,57200.0,26.5012,26.5089,26.5012,26.5012,57200.0
2010-12-22 15:20:00,34.86,34.89,34.86,34.87,59000.0,26.5012,26.5241,26.5012,26.5089,59000.0
2010-12-22 15:30:00,34.87,34.88,34.85,34.86,179000.0,26.5089,26.5165,26.4936,26.5012,179000.0
2010-12-22 15:40:00,34.87,34.88,34.85,34.86,207700.0,26.5089,26.5165,26.4936,26.5012,207700.0
2010-12-22 15:50:00,34.85,34.9,34.85,34.9,522800.0,26.4936,26.5317,26.4936,26.5317,522800.0
2010-12-23 09:30:00,34.87,34.88,34.84,34.86,65200.0,26.5089,26.5165,26.486,26.5012,65200.0
2010-12-23 09:40:00,34.88,34.89,34.84,34.87,69500.0,26.5165,26.5241,26.486,26.5089,69500.0
2010-12-23 09:50:00,34.87,34.88,34.85,34.87,62900.0,26.5089,26.5165,26.4936,26.5089,62900.0
2010-12-23 10:00:00,34.86,34.89,34.85,34.87,150000.0,26.5012,26.5241,26.4936,26.5089,150000.0
2010-12-23 10:10:00,34.87,34.88,34.83,34.83,129400.0,26.5089,26.5165,26.4784,26.4784,129400.0
2010-12-23 10:20:00,34.83,34.84,34.81,34.84,207000.0,26.4784,26.486,26.4632,26.486,207000.0
2010-12-23 10:30:00,34.84,34.85,34.83,34.83,32700.0,26.486,26.4936,26.4784,26.4784,32700.0
2010-12-23 10:40:00,34.83,34.84,34.8,34.81,71800.0,26.4784,26.486,26.4556,26.4632,71800.0
2010-12-23 10:50:00,34.81,34.84,34.81,34.83,38300.0,26.4632,26.486,26.4632,26.4784,38300.0
2010-12-23 11:00:00,34.83,34.84,34.82,34.84,203700.0,26.4784,26.486,26.4708,26.486,203700.0
2010-12-23 11:10:00,34.84,34.88,34.83,34.87,172700.0,26.486,26.5165,26.4784,26.5089,172700.0
2010-12-23 11:20:00,34.87,34.87,34.85,34.86,130200.0,26.5089,26.5089,26.4936,26.5012,130200.0
2010-12-23 11:30:00,34.86,34.87,34.83,34.84,96000.0,26.5012,26.5089,26.4784,26.486,96000.0
2010-12-23 11:40:00,34.84,34.85,34.82,34.82,80800.0,26.486,26.4936,26.4708,26.4708,80800.0
2010-12-23 11:50:00,34.83,34.84,34.82,34.84,57500.0,26.4784,26.486,26.4708,26.486,57500.0
2010-12-23 12:00:00,34.84,34.86,34.82,34.82,57600.0,26.486,26.5012,26.4708,26.4708,57600.0
2010-12-23 12:10:00,34.82,34.83,34.81,34.82,130600.0,26.4708,26.4784,26.4632,26.4708,130600.0
2010-12-23 12:20:00,34.83,34.84,34.82,34.83,83200.0,26.4784,26.486,26.4708,26.4784,83200.0
2010-12-23 12:30:00,34.83,34.84,34.82,34.83,7000.0,26.4784,26.486,26.4708,26.4784,7000.0
2010-12-23 12:40:00,34.83,34.84,34.8,34.81,112400.0,26.4784,26.486,26.4556,26.4632,112400.0
2010-12-23 12:50:00,34.81,34.83,34.81,34.83,19100.0,26.4632,26.4784,26.4632,26.4784,19100.0
2010-12-23 13:00:00,34.82,34.83,34.82,34.82,227900.0,26.4708,26.4784,26.4708,26.4708,227900.0
2010-12-23 13:10:00,34.83,34.83,34.81,34.83,31300.0,26.4784,26.4784,26.4632,26.4784,31300.0
2010-12-23 13:20:00,34.82,34.83,34.81,34.81,34100.0,26.4708,26.4784,26.4632,26.4632,34100.0
2010-12-23 13:30:00,34.81,34.82,34.8,34.81,26100.0,26.4632,26.4708,26.4556,26.4632,26100.0
2010-12-23 13:40:00,34.82,34.82,34.8,34.8,71600.0,26.4708,26.4708,26.4556,26.4556,71600.0
2010-12-23 13:50:00,34.8,34.81,34.78,34.78,40700.0,26.4556,26.4632,26.4404,26.4404,40700.0
2010-12-23 14:00:00,34.79,34.8,34.77,34.78,49000.0,26.448,26.4556,26.4328,26.4404,49000.0
2010-12-23 14:10:00,34.78,34.79,34.75,34.75,49000.0,26.4404,26.448,26.4176,26.4176,49000.0
2010-12-23 14:20:00,34.75,34.75,34.71,34.73,112500.0,26.4176,26.4176,26.3872,26.4024,112500.0
2010-12-23 14:30:00,34.74,34.76,34.73,34.75,74400.0,26.41,26.4252,26.4024,26.4176,74400.0
2010-12-23 14:40:00,34.76,34.77,34.74,34.74,34800.0,26.4252,26.4328,26.41,26.41,34800.0
2010-12-23 14:50:00,34.75,34.77,34.74,34.77,66800.0,26.4176,26.4328,26.41,26.4328,66800.0
2010-12-23 15:00:00,34.76,34.79,34.76,34.78,433900.0,26.4252,26.448,26.4252,26.4404,433900.0
2010-12-23 15:10:00,34.78,34.79,34.78,34.78,38100.0,26.4404,26.448,26.4404,26.4404,38100.0
2010-12-23 15:20:00,34.79,34.81,34.77,34.81,103700.0,26.448,26.4632,26.4328,26.4632,103700.0
2010-12-23 15:30:00,34.8,34.81,34.77,34.78,70200.0,26.4556,26.4632,26.4328,26.4404,70200.0
2010-12-23 15:40:00,34.78,34.8,34.75,34.76,163900.0,26.4404,26.4556,26.4176,26.4252,163900.0
2010-12-23 15:50:00,34.76,34.82,34.75,34.82,448500.0,26.4252,26.4708,26.4176,26.4708,448500.0
2010-12-27 09:30:00,34.73,34.73,34.63,34.66,114900.0,26.4024,26.4024,26.3264,26.3492,114900.0
2010-12-27 09:40:00,34.66,34.69,34.63,34.63,87000.0,26.3492,26.372,26.3264,26.3264,87000.0
2010-12-27 09:50:00,34.62,34.66,34.6,34.65,44400.0,26.3188,26.3492,26.3036,26.3416,44400.0
2010-12-27 10:00:00,34.65,34.67,34.63,34.64,52900.0,26.3416,26.3568,26.3264,26.334,52900.0
2010-12-27 10:10:00,34.64,34.72,34.64,34.68,71800.0,26.334,26.3948,26.334,26.3644,71800.0
2010-12-27 10:20:00,34.69,34.75,34.69,34.73,51500.0,26.372,26.4176,26.372,26.4024,51500.0
2010-12-27 10:30:00,34.73,34.73,34.7,34.72,19500.0,26.4024,26.4024,26.3796,26.3948,19500.0
2010-12-27 10:40:00,34.73,34.73,34.71,34.73,35400.0,26.4024,26.4024,26.3872,26.4024,35400.0
2010-12-27 10:50:00,34.72,34.74,34.72,34.73,28900.0,26.3948,26.41,26.3948,26.4024,28900.0
2010-12-27 11:00:00,34.72,34.73,34.71,34.72,17200.0,26.3948,26.4024,26.3872,26.3948,17200.0
2010-12-27 11:10:00,34.73,34.73,34.72,34.73,7800.0,26.4024,26.4024,26.3948,26.4024,7800.0
2010-12-27 11:20:00,34.73,34.74,34.72,34.72,33600.0,26.4024,26.41,26.3948,26.3948,33600.0
2010-12-27 11:30:00,34.73,34.74,34.72,34.74,54400.0,26.4024,26.41,26.3948,26.41,54400.0
2010-12-27 11:40:00,34.74,34.74,34.73,34.73,46200.0,26.41,26.41,26.4024,26.4024,46200.0
2010-12-27 11:50:00,34.73,34.75,34.73,34.74,28500.0,26.4024,26.4176,26.4024,26.41,28500.0
2010-12-27 12:00:00,34.74,34.77,34.74,34.76,28500.0,26.41,26.4328,26.41,26.4252,28500.0
2010-12-27 12:10:00,34.75,34.77,34.75,34.75,39200.0,26.4176,26.4328,26.4176,26.4176,39200.0
2010-12-27 12:20:00,34.76,34.76,34.75,34.76,8400.0,26.4252,26.4252,26.4176,26.4252,8400.0
2010-12-27 12:30:00,34.75,34.76,34.74,34.75,24600.0,26.4176,26.4252,26.41,26.4176,24600.0
2010-12-27 12:40:00,34.75,34.75,34.74,34.74,55200.0,26.4176,26.4176,26.41,26.41,55200.0
2010-12-27 12:50:00,34.74,34.75,34.73,34.74,56200.0,26.41,26.4176,26.4024,26.41,56200.0
2010-12-27 13:00:00,34.74,34.76,34.74,34.75,49900.0,26.41,26.4252,26.41,26.4176,49900.0
2010-12-27 13:10:00,34.75,34.79,34.75,34.78,106200.0,26.4176,26.448,26.4176,26.4404,106200.0
2010-12-27 13:20:00,34.78,34.83,34.78,34.81,151900.0,26.4404,26.4784,26.4404,26.4632,151900.0
2010-12-27 13:30:00,34.81,34.82,34.8,34.81,22400.0,26.4632,26.4708,26.4556,26.4632,22400.0
2010-12-27 13:40:00,34.81,34.82,34.81,34.82,8200.0,26.4632,26.4708,26.4632,26.4708,8200.0
2010-12-27 13:50:00,34.82,34.85,34.82,34.85,24400.0,26.4708,26.4936,26.4708,26.4936,24400.0
2010-12-27 14:00:00,34.85,34.85,34.83,34.85,45800.0,26.4936,26.4936,26.4784,26.4936,45800.0
2010-12-27 14:10:00,34.85,34.85,34.83,34.84,33800.0,26.4936,26.4936,26.4784,26.486,33800.0
2010-12-27 14:20:00,34.83,34.84,34.83,34.83,11100.0,26.4784,26.486,26.4784,26.4784,11100.0
2010-12-27 14:30:00,34.84,34.87,34.84,34.87,23300.0,26.486,26.5089,26.486,26.5089,23300.0
2010-12-27 14:40:00,34.87,34.89,34.87,34.89,28600.0,26.5089,26.5241,26.5089,26.5241,28600.0
2010-12-27 14:50:00,34.88,34.89,34.87,34.87,26500.0,26.5165,26.5241,26.5089,26.5089,26500.0
2010-12-27 15:00:00,34.87,34.9,34.85,34.88,18800.0,26.5089,26.5317,26.4936,26.5165,18800.0
2010-12-27 15:10:00,34.88,34.88,34.87,34.87,22700.0,26.5165,26.5165,26.5089,26.5089,22700.0
2010-12-27 15:20:00,34.88,34.9,34.87,34.88,49000.0,26.5165,26.5317,26.5089,26.5165,49000.0
2010-12-27 15:30:00,34.88,34.89,34.87,34.87,78400.0,26.5165,26.5241,26.5089,26.5089,78400.0
2010-12-27 15:40:00,34.87,34.9,34.87,34.89,66000.0,26.5089,26.5317,26.5089,26.5241,66000.0
2010-12-27 15:50:00,34.88,34.89,34.86,34.87,398800.0,26.5165,26.5241,26.5012,26.5089,398800.0
2010-12-28 09:30:00,34.91,34.95,34.81,34.81,125100.0,26.5393,26.5697,26.4632,26.4632,125100.0
2010-12-28 09:40:00,34.8,34.83,34.79,34.8,214800.0,26.4556,26.4784,26.448,26.4556,214800.0
2010-12-28 09:50:00,34.8,34.8,34.76,34.76,109300.0,26.4556,26.4556,26.4252,26.4252,109300.0
2010-12-28 10:00:00,34.76,34.78,34.71,34.73,155700.0,26.4252,26.4404,26.3872,26.4024,155700.0
2010-12-28 10:10:00,34.72,34.73,34.71,34.73,226300.0,26.3948,26.4024,26.3872,26.4024,226300.0
2010-12-28 10:20:00,34.73,34.76,34.72,34.76,52000.0,26.4024,26.4252,26.3948,26.4252,52000.0
2010-12-28 10:30:00,34.76,34.78,34.74,34.77,35900.0,26.4252,26.4404,26.41,26.4328,35900.0
2010-12-28 10:40:00,34.77,34.78,34.74,34.75,684600.0,26.4328,26.4404,26.41,26.4176,684600.0
2010-12-28 10:50:00,34.75,34.76,34.73,34.73,296600.0,26.4176,26.4252,26.4024,26.4024,296600.0
2010-12-28 11:00:00,34.73,34.76,34.72,34.76,76300.0,26.4024,26.4252,26.3948,26.4252,76300.0
2010-12-28 11:10:00,34.76,34.76,34.74,34.76,17800.0,26.4252,26.4252,26.41,26.4252,17800.0
2010-12-28 11:20:00,34.76,34.77,34.75,34.77,10000.0,26.4252,26.4328,26.4176,26.4328,10000.0
2010-12-28 11:30:00,34.76,34.78,34.76,34.78,31900.0,26.4252,26.4404,26.4252,26.4404,31900.0
2010-12-28 11:40:00,34.78,34.78,34.76,34.76,37400.0,26.4404,26.4404,26.4252,26.4252,37400.0
2010-12-28 11:50:00,34.76,34.79,34.76,34.78,58600.0,26.4252,26.448,26.4252,26.4404,58600.0
2010-12-28 12:00:00,34.78,34.79,34.77,34.78,26900.0,26.4404,26.448,26.4328,26.4404,26900.0
2010-12-28 12:10:00,34.78,34.81,34.78,34.8,37300.0,26.4404,26.4632,26.4404,26.4556,37300.0
2010-12-28 12:20:00,34.8,34.81,34.79,34.81,14800.0,26.4556,26.4632,26.448,26.4632,14800.0
2010-12-28 12:30:00,34.81,34.82,34.79,34.8,49200.0,26.4632,26.4708,26.448,26.4556,49200.0
2010-12-28 12:40:00,34.8,34.8,34.78,34.79,123800.0,26.4556,26.4556,26.4404,26.448,123800.0
2010-12-28 12:50:00,34.79,34.81,34.78,34.81,9900.0,26.448,26.4632,26.4404,26.4632,9900.0
2010-12-28 13:00:00,34.81,34.83,34.81,34.83,50400.0,26.4632,26.4784,26.4632,26.4784,50400.0
2010-12-28 13:10:00,34.84,34.84,34.82,34.84,23000.0,26.486,26.486,26.4708,26.486,23000.0
2010-12-28 13:20:00,34.85,34.85,34.84,34.84,9700.0,26.4936,26.4936,26.486,26.486,9700.0
2010-12-28 13:30:00,34.84,34.86,34.84,34.85,49700.0,26.486,26.5012,26.486,26.4936,49700.0
2010-12-28 13:40:00,34.85,34.86,34.84,34.85,21700.0,26.4936,26.5012,26.486,26.4936,21700.0
2010-12-28 13:50:00,34.86,34.87,34.85,34.87,65700.0,26.5012,26.5089,26.4936,26.5089,65700.0
2010-12-28 14:00:00,34.86,34.87,34.85,34.87,21900.0,26.5012,26.5089,26.4936,26.5089,21900.0
2010-12-28 14:10:00,34.87,34.88,34.86,34.88,40500.0,26.5089,26.5165,26.5012,26.5165,40500.0
2010-12-28 14:20:00,34.87,34.89,34.87,34.88,24000.0,26.5089,26.5241,26.5089,26.5165,24000.0
2010-12-28 14:30:00,34.88,34.88,34.87,34.88,25500.0,26.5165,26.5165,26.5089,26.5165,25500.0
2010-12-28 14:40:00,34.88,34.89,34.88,34.88,18600.0,26.5165,26.5241,26.5165,26.5165,18600.0
2010-12-28 14:50:00,34.89,34.91,34.88,34.9,49200.0,26.5241,26.5393,26.5165,26.5317,49200.0
2010-12-28 15:00:00,34.9,34.9,34.88,34.88,21800.0,26.5317,26.5317,26.5165,26.5165,21800.0
2010-12-28 15:10:00,34.88,34.89,34.88,34.88,82300.0,26.5165,26.5241,26.5165,26.5165,82300.0
2010-12-28 15:20:00,34.88,34.9,34.87,34.89,179800.0,26.5165,26.5317,26.5089,26.5241,179800.0
2010-12-28 15:30:00,34.9,34.91,34.89,34.9,70900.0,26.5317,26.5393,26.5241,26.5317,70900.0
2010-12-28 15:40:00,34.9,34.92,34.89,34.9,99700.0,26.5317,26.5469,26.5241,26.5317,99700.0
2010-12-28 15:50:00,34.9,34.9,34.87,34.88,240100.0,26.5317,26.5317,26.5089,26.5165,240100.0
2010-12-29 09:30:00,34.97,34.98,34.91,34.97,89000.0,26.5849,26.5925,26.5393,26.5849,89000.0
2010-12-29 09:40:00,34.97,34.97,34.94,34.95,27500.0,26.5849,26.5849,26.5621,26.5697,27500.0
2010-12-29 09:50:00,34.96,35.0,34.94,34.99,229600.0,26.5773,26.6077,26.5621,26.6001,229600.0
2010-12-29 10:00:00,34.99,35.0,34.98,34.99,133100.0,26.6001,26.6077,26.5925,26.6001,133100.0
2010-12-29 10:10:00,34.99,34.99,34.97,34.99,70400.0,26.6001,26.6001,26.5849,26.6001,70400.0
2010-12-29 10:20:00,34.99,35.0,34.97,34.97,51700.0,26.6001,26.6077,26.5849,26.5849,51700.0
2010-12-29 10:30:00,34.97,34.97,34.94,34.94,67600.0,26.5849,26.5849,26.5621,26.5621,67600.0
2010-12-29 10:40:00,34.94,34.96,34.93,34.96,37200.0,26.5621,26.5773,26.5545,26.5773,37200.0
2010-12-29 10:50:00,34.96,34.97,34.91,34.91,100100.0,26.5773,26.5849,26.5393,26.5393,100100.0
2010-12-29 11:00:00,34.91,34.92,34.9,34.91,139000.0,26.5393,26.5469,26.5317,26.5393,139000.0
2010-12-29 11:10:00,34.91,34.92,34.9,34.91,83800.0,26.5393,26.5469,26.5317,26.5393,83800.0
2010-12-29 11:20:00,34.91,34.94,34.91,34.93,183300.0,26.5393,26.5621,26.5393,26.5545,183300.0
2010-12-29 11:30:00,34.93,34.95,34.93,34.93,48300.0,26.5545,26.5697,26.5545,26.5545,48300.0
2010-12-29 11:40:00,34.93,34.94,34.92,34.92,19300.0,26.5545,26.5621,26.5469,26.5469,19300.0
2010-12-29 11:50:00,34.92,34.94,34.91,34.93,99600.0,26.5469,26.5621,26.5393,26.5545,99600.0
2010-12-29 12:00:00,34.94,34.96,34.94,34.96,47200.0,26.5621,26.5773,26.5621,26.5773,47200.0
2010-12-29 12:10:00,34.96,34.97,34.95,34.95,253400.0,26.5773,26.5849,26.5697,26.5697,253400.0
2010-12-29 12:20:00,34.95,34.97,34.95,34.96,122500.0,26.5697,26.5849,26.5697,26.5773,122500.0
2010-12-29 12:30:00,34.95,34.97,34.95,34.97,29500.0,26.5697,26.5849,26.5697,26.5849,29500.0
2010-12-29 12:40:00,34.96,34.97,34.95,34.96,99700.0,26.5773,26.5849,26.5697,26.5773,99700.0
2010-12-29 12:50:00,34.95,34.96,34.95,34.96,50300.0,26.5697,26.5773,26.5697,26.5773,50300.0
2010-12-29 13:00:00,34.96,34.97,34.95,34.96,49600.0,26.5773,26.5849,26.5697,26.5773,49600.0
2010-12-29 13:10:00,34.96,34.96,34.95,34.96,238100.0,26.5773,26.5773,26.5697,26.5773,238100.0
2010-12-29 13:20:00,34.95,34.96,34.94,34.94,74400.0,26.5697,26.5773,26.5621,26.5621,74400.0
2010-12-29 13:30:00,34.94,34.95,34.93,34.94,61500.0,26.5621,26.5697,26.5545,26.5621,61500.0
2010-12-29 13:40:00,34.93,34.95,34.93,34.95,106200.0,26.5545,26.5697,26.5545,26.5697,106200.0
2010-12-29 13:50:00,34.94,34.95,34.94,34.94,33800.0,26.5621,26.5697,26.5621,26.5621,33800.0
2010-12-29 14:00:00,34.95,34.96,34.95,34.96,41000.0,26.5697,26.5773,26.5697,26.5773,41000.0
2010-12-29 14:10:00,34.96,34.96,34.94,34.94,21500.0,26.5773,26.5773,26.5621,26.5621,21500.0
2010-12-29 14:20:00,34.94,34.95,34.93,34.94,33100.0,26.5621,26.5697,26.5545,26.5621,33100.0
2010-12-29 14:30:00,34.95,34.96,34.93,34.93,32600.0,26.5697,26.5773,26.5545,26.5545,32600.0
2010-12-29 14:40:00,34.94,34.95,34.93,34.94,42300.0,26.5621,26.5697,26.5545,26.5621,42300.0
2010-12-29 14:50:00,34.94,34.95,34.93,34.94,75700.0,26.5621,26.5697,26.5545,26.5621,75700.0
2010-12-29 15:00:00,34.95,34.96,34.93,34.96,93500.0,26.5697,26.5773,26.5545,26.5773,93500.0
2010-12-29 15:10:00,34.96,34.96,34.95,34.96,57700.0,26.5773,26.5773,26.5697,26.5773,57700.0
2010-12-29 15:20:00,34.95,34.97,34.95,34.95,73900.0,26.5697,26.5849,26.5697,26.5697,73900.0
2010-12-29 15:30:00,34.95,34.95,34.94,34.95,68000.0,26.5697,26.5697,26.5621,26.5697,68000.0
2010-12-29 15:40:00,34.95,34.95,34.91,34.92,206200.0,26.5697,26.5697,26.5393,26.5469,206200.0
2010-12-29 15:50:00,34.92,34.94,34.88,34.89,505200.0,26.5469,26.5621,26.5165,26.5241,505200.0
2010-12-30 09:30:00,34.85,34.88,34.82,34.85,122200.0,26.4936,26.5165,26.4708,26.4936,122200.0
2010-12-30 09:40:00,34.84,34.96,34.84,34.94,423100.0,26.486,26.5773,26.486,26.5621,423100.0
2010-12-30 09:50:00,34.94,34.94,34.86,34.86,308700.0,26.5621,26.5621,26.5012,26.5012,308700.0
2010-12-30 10:00:00,34.87,34.89,34.83,34.84,255500.0,26.5089,26.5241,26.4784,26.486,255500.0
2010-12-30 10:10:00,34.84,34.85,34.79,34.83,386200.0,26.486,26.4936,26.448,26.4784,386200.0
2010-12-30 10:20:00,34.84,34.86,34.82,34.85,108500.0,26.486,26.5012,26.4708,26.4936,108500.0
2010-12-30 10:30:00,34.84,34.87,34.84,34.87,48700.0,26.486,26.5089,26.486,26.5089,48700.0
2010-12-30 10:40:00,34.87,34.89,34.86,34.88,60400.0,26.5089,26.5241,26.5012,26.5165,60400.0
2010-12-30 10:50:00,34.88,34.88,34.86,34.86,39400.0,26.5165,26.5165,26.5012,26.5012,39400.0
2010-12-30 11:00:00,34.86,34.87,34.85,34.85,28200.0,26.5012,26.5089,26.4936,26.4936,28200.0
2010-12-30 11:10:00,34.86,34.86,34.83,34.85,76900.0,26.5012,26.5012,26.4784,26.4936,76900.0
2010-12-30 11:20:00,34.85,34.86,34.83,34.85,51200.0,26.4936,26.5012,26.4784,26.4936,51200.0
2010-12-30 11:30:00,34.85,34.85,34.82,34.83,49700.0,26.4936,26.4936,26.4708,26.4784,49700.0
2010-12-30 11:40:00,34.83,34.85,34.83,34.83,54000.0,26.4784,26.4936,26.4784,26.4784,54000.0
2010-12-30 11:50:00,34.83,34.84,34.79,34.8,161900.0,26.4784,26.486,26.448,26.4556,161900.0
2010-12-30 12:00:00,34.81,34.84,34.81,34.83,71200.0,26.4632,26.486,26.4632,26.4784,71200.0
2010-12-30 12:10:00,34.82,34.83,34.8,34.82,46600.0,26.4708,26.4784,26.4556,26.4708,46600.0
2010-12-30 12:20:00,34.82,34.84,34.82,34.84,34600.0,26.4708,26.486,26.4708,26.486,34600.0
2010-12-30 12:30:00,34.83,34.84,34.82,34.84,31400.0,26.4784,26.486,26.4708,26.486,31400.0
2010-12-30 12:40:00,34.84,34.84,34.83,34.83,20200.0,26.486,26.486,26.4784,26.4784,20200.0
2010-12-30 12:50:00,34.83,34.84,34.82,34.82,60100.0,26.4784,26.486,26.4708,26.4708,60100.0
2010-12-30 13:00:00,34.83,34.83,34.81,34.81,44000.0,26.4784,26.4784,26.4632,26.4632,44000.0
2010-12-30 13:10:00,34.81,34.82,34.8,34.82,58500.0,26.4632,26.4708,26.4556,26.4708,58500.0
2010-12-30 13:20:00,34.82,34.84,34.82,34.83,34000.0,26.4708,26.486,26.4708,26.4784,34000.0
2010-12-30 13:30:00,34.83,34.84,34.82,34.83,65500.0,26.4784,26.486,26.4708,26.4784,65500.0
2010-12-30 13:40:00,34.83,34.84,34.83,34.83,32200.0,26.4784,26.486,26.4784,26.4784,32200.0
2010-12-30 13:50:00,34.83,34.85,34.83,34.84,34100.0,26.4784,26.4936,26.4784,26.486,34100.0
2010-12-30 14:00:00,34.85,34.85,34.84,34.84,24200.0,26.4936,26.4936,26.486,26.486,24200.0
2010-12-30 14:10:00,34.85,34.86,34.84,34.86,42600.0,26.4936,26.5012,26.486,26.5012,42600.0
2010-12-30 14:20:00,34.85,34.87,34.85,34.87,72300.0,26.4936,26.5089,26.4936,26.5089,72300.0
2010-12-30 14:30:00,34.87,34.89,34.87,34.88,53600.0,26.5089,26.5241,26.5089,26.5165,53600.0
2010-12-30 14:40:00,34.88,34.89,34.86,34.86,39900.0,26.5165,26.5241,26.5012,26.5012,39900.0
2010-12-30 14:50:00,34.87,34.87,34.85,34.87,72600.0,26.5089,26.5089,26.4936,26.5089,72600.0
2010-12-30 15:00:00,34.86,34.87,34.85,34.86,73100.0,26.5012,26.5089,26.4936,26.5012,73100.0
2010-12-30 15:10:00,34.87,34.87,34.85,34.85,53800.0,26.5089,26.5089,26.4936,26.4936,53800.0
2010-12-30 15:20:00,34.85,34.91,34.85,34.91,157000.0,26.4936,26.5393,26.4936,26.5393,157000.0
2010-12-30 15:30:00,34.9,34.91,34.88,34.89,84200.0,26.5317,26.5393,26.5165,26.5241,84200.0
2010-12-30 15:40:00,34.9,34.9,34.83,34.85,247300.0,26.5317,26.5317,26.4784,26.4936,247300.0
2010-12-30 15:50:00,34.85,34.85,34.82,34.84,617900.0,26.4936,26.4936,26.4708,26.486,617900.0
2010-12-31 09:30:00,34.81,34.81,34.75,34.77,162600.0,26.4632,26.4632,26.4176,26.4328,162600.0
2010-12-31 09:40:00,34.77,34.79,34.71,34.74,162900.0,26.4328,26.448,26.3872,26.41,162900.0
2010-12-31 09:50:00,34.74,34.76,34.73,34.75,29400.0,26.41,26.4252,26.4024,26.4176,29400.0
2010-12-31 10:00:00,34.76,34.78,34.73,34.77,47300.0,26.4252,26.4404,26.4024,26.4328,47300.0
2010-12-31 10:10:00,34.78,34.81,34.78,34.81,33000.0,26.4404,26.4632,26.4404,26.4632,33000.0
2010-12-31 10:20:00,34.81,34.84,34.81,34.83,21100.0,26.4632,26.486,26.4632,26.4784,21100.0
2010-12-31 10:30:00,34.84,34.85,34.8,34.82,40100.0,26.486,26.4936,26.4556,26.4708,40100.0
2010-12-31 10:40:00,34.82,34.85,34.82,34.82,371200.0,26.4708,26.4936,26.4708,26.4708,371200.0
2010-12-31 10:50:00,34.82,34.85,34.82,34.85,49000.0,26.4708,26.4936,26.4708,26.4936,49000.0
2010-12-31 11:00:00,34.85,34.86,34.84,34.85,55900.0,26.4936,26.5012,26.486,26.4936,55900.0
2010-12-31 11:10:00,34.84,34.85,34.83,34.84,52300.0,26.486,26.4936,26.4784,26.486,52300.0
2010-12-31 11:20:00,34.85,34.88,34.84,34.88,85400.0,26.4936,26.5165,26.486,26.5165,85400.0
2010-12-31 11:30:00,34.88,34.9,34.87,34.89,82400.0,26.5165,26.5317,26.5089,26.5241,82400.0
2010-12-31 11:40:00,34.89,34.9,34.88,34.9,42900.0,26.5241,26.5317,26.5165,26.5317,42900.0
2010-12-31 11:50:00,34.9,34.9,34.88,34.89,37300.0,26.5317,26.5317,26.5165,26.5241,37300.0
2010-12-31 12:00:00,34.88,34.9,34.88,34.89,101600.0,26.5165,26.5317,26.5165,26.5241,101600.0
2010-12-31 12:10:00,34.89,34.9,34.88,34.9,38200.0,26.5241,26.5317,26.5165,26.5317,38200.0
2010-12-31 12:20:00,34.9,34.92,34.89,34.92,20300.0,26.5317,26.5469,26.5241,26.5469,20300.0
2010-12-31 12:30:00,34.92,34.92,34.9,34.91,49800.0,26.5469,26.5469,26.5317,26.5393,49800.0
2010-12-31 12:40:00,34.9,34.91,34.83,34.83,73000.0,26.5317,26.5393,26.4784,26.4784,73000.0
2010-12-31 12:50:00,34.84,34.87,34.84,34.87,53400.0,26.486,26.5089,26.486,26.5089,53400.0
2010-12-31 13:00:00,34.86,34.87,34.85,34.87,25000.0,26.5012,26.5089,26.4936,26.5089,25000.0
2010-12-31 13:10:00,34.87,34.88,34.86,34.87,15100.0,26.5089,26.5165,26.5012,26.5089,15100.0
2010-12-31 13:20:00,34.87,34.87,34.86,34.86,8600.0,26.5089,26.5089,26.5012,26.5012,8600.0
2010-12-31 13:30:00,34.87,34.88,34.86,34.88,66900.0,26.5089,26.5165,26.5012,26.5165,66900.0
2010-12-31 13:40:00,34.88,34.89,34.85,34.85,78900.0,26.5165,26.5241,26.4936,26.4936,78900.0
2010-12-31 13:50:00,34.86,34.88,34.85,34.88,31600.0,26.5012,26.5165,26.4936,26.5165,31600.0
2010-12-31 14:00:00,34.87,34.87,34.85,34.85,40500.0,26.5089,26.5089,26.4936,26.4936,40500.0
2010-12-31 14:10:00,34.85,34.86,34.85,34.86,55400.0,26.4936,26.5012,26.4936,26.5012,55400.0
2010-12-31 14:20:00,34.85,34.86,34.84,34.84,66900.0,26.4936,26.5012,26.486,26.486,66900.0
2010-12-31 14:30:00,34.85,34.88,34.84,34.88,37500.0,26.4936,26.5165,26.486,26.5165,37500.0
2010-12-31 14:40:00,34.88,34.89,34.87,34.88,59500.0,26.5165,26.5241,26.5089,26.5165,59500.0
2010-12-31 14:50:00,34.88,34.88,34.85,34.88,112200.0,26.5165,26.5165,26.4936,26.5165,112200.0
2010-12-31 15:00:00,34.88,34.88,34.86,34.87,64400.0,26.5165,26.5165,26.5012,26.5089,64400.0
2010-12-31 15:10:00,34.87,34.88,34.85,34.87,133800.0,26.5089,26.5165,26.4936,26.5089,133800.0
2010-12-31 15:20:00,34.87,34.88,34.86,34.88,38800.0,26.5089,26.5165,26.5012,26.5165,38800.0
2010-12-31 15:30:00,34.87,34.9,34.87,34.9,189400.0,26.5089,26.5317,26.5089,26.5317,189400.0
2010-12-31 15:40:00,34.89,34.9,34.8,34.81,147500.0,26.5241,26.5317,26.4556,26.4632,147500.0
2010-12-31 15:50:00,34.8,34.88,34.79,34.88,591800.0,26.4556,26.5165,26.448,26.5165,591800.0
2011-01-03 09:30:00,35.05,35.16,35.05,35.14,265900.0,26.6457,26.7293,26.6457,26.7141,265900.0
2011-01-03 09:40:00,35.14,35.22,35.14,35.21,210500.0,26.7141,26.7749,26.7141,26.7673,210500.0
2011-01-03 09:50:00,35.21,35.23,35.2,35.23,482200.0,26.7673,26.7825,26.7597,26.7825,482200.0
2011-01-03 10:00:00,35.22,35.22,35.17,35.2,250200.0,26.7749,26.7749,26.7369,26.7597,250200.0
2011-01-03 10:10:00,35.2,35.27,35.2,35.27,115800.0,26.7597,26.8129,26.7597,26.8129,115800.0
2011-01-03 10:20:00,35.26,35.27,35.24,35.24,85500.0,26.8053,26.8129,26.7901,26.7901,85500.0
2011-01-03 10:30:00,35.24,35.26,35.22,35.23,82600.0,26.7901,26.8053,26.7749,26.7825,82600.0
2011-01-03 10:40:00,35.24,35.29,35.23,35.28,74600.0,26.7901,26.8281,26.7825,26.8205,74600.0
2011-01-03 10:50:00,35.29,35.32,35.28,35.31,149000.0,26.8281,26.8509,26.8205,26.8433,149000.0
2011-01-03 11:00:00,35.31,35.32,35.28,35.28,46600.0,26.8433,26.8509,26.8205,26.8205,46600.0
2011-01-03 11:10:00,35.28,35.28,35.26,35.28,66200.0,26.8205,26.8205,26.8053,26.8205,66200.0
2011-01-03 11:20:00,35.28,35.31,35.28,35.29,129900.0,26.8205,26.8433,26.8205,26.8281,129900.0
2011-01-03 11:30:00,35.29,35.32,35.27,35.3,110300.0,26.8281,26.8509,26.8129,26.8357,110300.0
2011-01-03 11:40:00,35.3,35.32,35.28,35.28,52500.0,26.8357,26.8509,26.8205,26.8205,52500.0
2011-01-03 11:50:00,35.29,35.3,35.27,35.29,66700.0,26.8281,26.8357,26.8129,26.8281,66700.0
2011-01-03 12:00:00,35.28,35.3,35.28,35.3,43200.0,26.8205,26.8357,26.8205,26.8357,43200.0
2011-01-03 12:10:00,35.3,35.3,35.28,35.29,31900.0,26.8357,26.8357,26.8205,26.8281,31900.0
2011-01-03 12:20:00,35.29,35.3,35.28,35.28,27600.0,26.8281,26.8357,26.8205,26.8205,27600.0
2011-01-03 12:30:00,35.28,35.29,35.27,35.28,28400.0,26.8205,26.8281,26.8129,26.8205,28400.0
2011-01-03 12:40:00,35.28,35.31,35.28,35.31,89500.0,26.8205,26.8433,26.8205,26.8433,89500.0
2011-01-03 12:50:00,35.31,35.31,35.26,35.29,286200.0,26.8433,26.8433,26.8053,26.8281,286200.0
2011-01-03 13:00:00,35.3,35.31,35.28,35.3,106000.0,26.8357,26.8433,26.8205,26.8357,106000.0
2011-01-03 13:10:00,35.3,35.31,35.28,35.28,86000.0,26.8357,26.8433,26.8205,26.8205,86000.0
2011-01-03 13:20:00,35.28,35.29,35.25,35.26,55300.0,26.8205,26.8281,26.7977,26.8053,55300.0
2011-01-03 13:30:00,35.25,35.27,35.24,35.25,88400.0,26.7977,26.8129,26.7901,26.7977,88400.0
2011-01-03 13:40:00,35.24,35.26,35.23,35.24,48800.0,26.7901,26.8053,26.7825,26.7901,48800.0
2011-01-03 13:50:00,35.24,35.26,35.24,35.25,73400.0,26.7901,26.8053,26.7901,26.7977,73400.0
2011-01-03 14:00:00,35.25,35.27,35.24,35.24,100900.0,26.7977,26.8129,26.7901,26.7901,100900.0
2011-01-03 14:10:00,35.24,35.25,35.22,35.24,144500.0,26.7901,26.7977,26.7749,26.7901,144500.0
2011-01-03 14:20:00,35.24,35.26,35.23,35.23,71800.0,26.7901,26.8053,26.7825,26.7825,71800.0
2011-01-03 14:30:00,35.22,35.24,35.21,35.22,95200.0,26.7749,26.7901,26.7673,26.7749,95200.0
2011-01-03 14:40:00,35.22,35.23,35.2,35.22,173600.0,26.7749,26.7825,26.7597,26.7749,173600.0
2011-01-03 14:50:00,35.22,35.22,35.21,35.21,163900.0,26.7749,26.7749,26.7673,26.7673,163900.0
2011-01-03 15:00:00,35.22,35.22,35.18,35.18,319500.0,26.7749,26.7749,26.7445,26.7445,319500.0
2011-01-03 15:10:00,35.18,35.19,35.13,35.17,300400.0,26.7445,26.7521,26.7065,26.7369,300400.0
2011-01-03 15:20:00,35.15,35.16,35.14,35.14,70400.0,26.7217,26.7293,26.7141,26.7141,70400.0
2011-01-03 15:30:00,35.14,35.18,35.14,35.14,103500.0,26.7141,26.7445,26.7141,26.7141,103500.0
2011-01-03 15:40:00,35.14,35.19,35.13,35.19,209300.0,26.7141,26.7521,26.7065,26.7521,209300.0
2011-01-03 15:50:00,35.19,35.21,35.12,35.12,942300.0,26.7521,26.7673,26.6989,26.6989,942300.0
2011-01-04 09:30:00,35.22,35.22,35.03,35.05,256000.0,26.7749,26.7749,26.6305,26.6457,256000.0
2011-01-04 09:40:00,35.05,35.05,34.98,34.98,674200.0,26.6457,26.6457,26.5925,26.5925,674200.0
2011-01-04 09:50:00,34.99,35.0,34.95,34.95,520500.0,26.6001,26.6077,26.5697,26.5697,520500.0
2011-01-04 10:00:00,34.96,34.99,34.93,34.99,377900.0,26.5773,26.6001,26.5545,26.6001,377900.0
2011-01-04 10:10:00,34.99,35.01,34.95,35.01,559000.0,26.6001,26.6153,26.5697,26.6153,559000.0
2011-01-04 10:20:00,35.01,35.06,35.01,35.03,208200.0,26.6153,26.6533,26.6153,26.6305,208200.0
2011-01-04 10:30:00,35.04,35.06,35.02,35.04,159700.0,26.6381,26.6533,26.6229,26.6381,159700.0
2011-01-04 10:40:00,35.04,35.05,35.01,35.02,182600.0,26.6381,26.6457,26.6153,26.6229,182600.0
2011-01-04 10:50:00,35.01,35.03,34.96,34.97,304800.0,26.6153,26.6305,26.5773,26.5849,304800.0
2011-01-04 11:00:00,34.98,35.0,34.91,34.91,325800.0,26.5925,26.6077,26.5393,26.5393,325800.0
2011-01-04 11:10:00,34.9,34.98,34.89,34.97,371600.0,26.5317,26.5925,26.5241,26.5849,371600.0
2011-01-04 11:20:00,34.97,34.98,34.9,34.9,110100.0,26.5849,26.5925,26.5317,26.5317,110100.0
2011-01-04 11:30:00,34.9,34.91,34.88,34.91,110600.0,26.5317,26.5393,26.5165,26.5393,110600.0
2011-01-04 11:40:00,34.91,34.93,34.9,34.91,251000.0,26.5393,26.5545,26.5317,26.5393,251000.0
2011-01-04 11:50:00,34.91,34.91,34.85,34.85,214400.0,26.5393,26.5393,26.4936,26.4936,214400.0
2011-01-04 12:00:00,34.85,34.87,34.79,34.79,196400.0,26.4936,26.5089,26.448,26.448,196400.0
2011-01-04 12:10:00,34.8,34.83,34.8,34.81,119600.0,26.4556,26.4784,26.4556,26.4632,119600.0
2011-01-04 12:20:00,34.81,34.82,34.73,34.75,156500.0,26.4632,26.4708,26.4024,26.4176,156500.0
2011-01-04 12:30:00,34.74,34.79,34.73,34.77,116900.0,26.41,26.448,26.4024,26.4328,116900.0
2011-01-04 12:40:00,34.77,34.78,34.74,34.76,242300.0,26.4328,26.4404,26.41,26.4252,242300.0
2011-01-04 12:50:00,34.76,34.79,34.75,34.79,209100.0,26.4252,26.448,26.4176,26.448,209100.0
2011-01-04 13:00:00,34.79,34.81,34.78,34.78,74300.0,26.448,26.4632,26.4404,26.4404,74300.0
2011-01-04 13:10:00,34.79,34.84,34.79,34.84,96600.0,26.448,26.486,26.448,26.486,96600.0
2011-01-04 13:20:00,34.84,34.85,34.83,34.85,72800.0,26.486,26.4936,26.4784,26.4936,72800.0
2011-01-04 13:30:00,34.85,34.88,34.85,34.88,39300.0,26.4936,26.5165,26.4936,26.5165,39300.0
2011-01-04 13:40:00,34.87,34.89,34.85,34.89,60000.0,26.5089,26.5241,26.4936,26.5241,60000.0
2011-01-04 13:50:00,34.88,34.89,34.86,34.88,39100.0,26.5165,26.5241,26.5012,26.5165,39100.0
2011-01-04 14:00:00,34.88,34.92,34.86,34.92,187700.0,26.5165,26.5469,26.5012,26.5469,187700.0
2011-01-04 14:10:00,34.91,34.93,34.9,34.92,144100.0,26.5393,26.5545,26.5317,26.5469,144100.0
2011-01-04 14:20:00,34.92,34.98,34.91,34.96,193300.0,26.5469,26.5925,26.5393,26.5773,193300.0
2011-01-04 14:30:00,34.96,34.97,34.94,34.95,256900.0,26.5773,26.5849,26.5621,26.5697,256900.0
2011-01-04 14:40:00,34.95,34.99,34.95,34.96,191400.0,26.5697,26.6001,26.5697,26.5773,191400.0
2011-01-04 14:50:00,34.96,34.97,34.94,34.95,223300.0,26.5773,26.5849,26.5621,26.5697,223300.0
2011-01-04 15:00:00,34.95,34.97,34.92,34.93,159300.0,26.5697,26.5849,26.5469,26.5545,159300.0
2011-01-04 15:10:00,34.93,34.95,34.92,34.95,60600.0,26.5545,26.5697,26.5469,26.5697,60600.0
2011-01-04 15:20:00,34.95,35.01,34.94,34.99,153000.0,26.5697,26.6153,26.5621,26.6001,153000.0
2011-01-04 15:30:00,34.99,35.01,34.94,34.99,804200.0,26.6001,26.6153,26.5621,26.6001,804200.0
2011-01-04 15:40:00,34.99,35.02,34.97,35.02,281700.0,26.6001,26.6229,26.5849,26.6229,281700.0
2011-01-04 15:50:00,35.02,35.07,35.01,35.05,472800.0,26.6229,26.6609,26.6153,26.6457,472800.0
2011-01-05 09:30:00,34.93,35.0,34.89,34.99,342500.0,26.5545,26.6077,26.5241,26.6001,342500.0
2011-01-05 09:40:00,35.0,35.06,34.98,35.03,229600.0,26.6077,26.6533,26.5925,26.6305,229600.0
2011-01-05 09:50:00,35.04,35.06,35.03,35.03,293100.0,26.6381,26.6533,26.6305,26.6305,293100.0
2011-01-05 10:00:00,35.05,35.17,35.03,35.16,418500.0,26.6457,26.7369,26.6305,26.7293,418500.0
2011-01-05 10:10:00,35.16,35.17,35.12,35.16,147800.0,26.7293,26.7369,26.6989,26.7293,147800.0
2011-01-05 10:20:00,35.16,35.18,35.12,35.13,383900.0,26.7293,26.7445,26.6989,26.7065,383900.0
2011-01-05 10:30:00,35.13,35.13,35.08,35.1,146400.0,26.7065,26.7065,26.6685,26.6837,146400.0
2011-01-05 10:40:00,35.1,35.2,35.1,35.16,285800.0,26.6837,26.7597,26.6837,26.7293,285800.0
2011-01-05 10:50:00,35.17,35.18,35.13,35.13,96900.0,26.7369,26.7445,26.7065,26.7065,96900.0
2011-01-05 11:00:00,35.13,35.17,35.09,35.17,104200.0,26.7065,26.7369,26.6761,26.7369,104200.0
2011-01-05 11:10:00,35.17,35.18,35.14,35.18,155000.0,26.7369,26.7445,26.7141,26.7445,155000.0
2011-01-05 11:20:00,35.18,35.26,35.17,35.26,171600.0,26.7445,26.8053,26.7369,26.8053,171600.0
2011-01-05 11:30:00,35.26,35.31,35.26,35.3,227200.0,26.8053,26.8433,26.8053,26.8357,227200.0
2011-01-05 11:40:00,35.31,35.31,35.25,35.26,93000.0,26.8433,26.8433,26.7977,26.8053,93000.0
2011-01-05 11:50:00,35.26,35.29,35.25,35.29,147300.0,26.8053,26.8281,26.7977,26.8281,147300.0
2011-01-05 12:00:00,35.28,35.33,35.27,35.33,117000.0,26.8205,26.8586,26.8129,26.8586,117000.0
2011-01-05 12:10:00,35.33,35.33,35.3,35.31,233900.0,26.8586,26.8586,26.8357,26.8433,233900.0
2011-01-05 12:20:00,35.31,35.33,35.3,35.32,90100.0,26.8433,26.8586,26.8357,26.8509,90100.0
2011-01-05 12:30:00,35.33,35.35,35.32,35.33,85600.0,26.8586,26.8738,26.8509,26.8586,85600.0
2011-01-05 12:40:00,35.32,35.33,35.31,35.32,33900.0,26.8509,26.8586,26.8433,26.8509,33900.0
2011-01-05 12:50:00,35.33,35.33,35.31,35.31,29200.0,26.8586,26.8586,26.8433,26.8433,29200.0
2011-01-05 13:00:00,35.31,35.31,35.27,35.27,67500.0,26.8433,26.8433,26.8129,26.8129,67500.0
2011-01-05 13:10:00,35.27,35.28,35.24,35.25,271200.0,26.8129,26.8205,26.7901,26.7977,271200.0
2011-01-05 13:20:00,35.24,35.27,35.24,35.26,47800.0,26.7901,26.8129,26.7901,26.8053,47800.0
2011-01-05 13:30:00,35.26,35.29,35.25,35.29,136100.0,26.8053,26.8281,26.7977,26.8281,136100.0
2011-01-05 13:40:00,35.28,35.31,35.28,35.3,104900.0,26.8205,26.8433,26.8205,26.8357,104900.0
2011-01-05 13:50:00,35.29,35.29,35.27,35.28,312900.0,26.8281,26.8281,26.8129,26.8205,312900.0
2011-01-05 14:00:00,35.29,35.3,35.25,35.29,65500.0,26.8281,26.8357,26.7977,26.8281,65500.0
2011-01-05 14:10:00,35.29,35.31,35.26,35.3,140300.0,26.8281,26.8433,26.8053,26.8357,140300.0
2011-01-05 14:20:00,35.3,35.3,35.23,35.23,128900.0,26.8357,26.8357,26.7825,26.7825,128900.0
2011-01-05 14:30:00,35.23,35.25,35.22,35.24,104500.0,26.7825,26.7977,26.7749,26.7901,104500.0
2011-01-05 14:40:00,35.23,35.26,35.23,35.25,93400.0,26.7825,26.8053,26.7825,26.7977,93400.0
2011-01-05 14:50:00,35.25,35.27,35.23,35.27,158200.0,26.7977,26.8129,26.7825,26.8129,158200.0
2011-01-05 15:00:00,35.27,35.29,35.26,35.28,190000.0,26.8129,26.8281,26.8053,26.8205,190000.0
2011-01-05 15:10:00,35.29,35.31,35.28,35.3,298700.0,26.8281,26.8433,26.8205,26.8357,298700.0
2011-01-05 15:20:00,35.3,35.3,35.25,35.25,293300.0,26.8357,26.8357,26.7977,26.7977,293300.0
2011-01-05 15:30:00,35.25,35.28,35.24,35.25,724600.0,26.7977,26.8205,26.7901,26.7977,724600.0
2011-01-05 15:40:00,35.25,35.28,35.22,35.28,366600.0,26.7977,26.8205,26.7749,26.8205,366600.0
2011-01-05 15:50:00,35.28,35.28,35.25,35.25,1274200.0,26.8205,26.8205,26.7977,26.7977,1274200.0
2011-01-06 09:30:00,35.3,35.34,35.26,35.26,370100.0,26.8357,26.8662,26.8053,26.8053,370100.0
2011-01-06 09:40:00,35.26,35.34,35.24,35.33,500200.0,26.8053,26.8662,26.7901,26.8586,500200.0
2011-01-06 09:50:00,35.34,35.34,35.27,35.27,265300.0,26.8662,26.8662,26.8129,26.8129,265300.0
2011-01-06 10:00:00,35.28,35.34,35.28,35.3,123200.0,26.8205,26.8662,26.8205,26.8357,123200.0
2011-01-06 10:10:00,35.29,35.32,35.29,35.31,158900.0,26.8281,26.8509,26.8281,26.8433,158900.0
2011-01-06 10:20:00,35.31,35.38,35.31,35.37,168500.0,26.8433,26.8966,26.8433,26.889,168500.0
2011-01-06 10:30:00,35.37,35.39,35.34,35.38,91500.0,26.889,26.9042,26.8662,26.8966,91500.0
2011-01-06 10:40:00,35.38,35.38,35.33,35.33,166700.0,26.8966,26.8966,26.8586,26.8586,166700.0
2011-01-06 10:50:00,35.33,35.33,35.22,35.24,650500.0,26.8586,26.8586,26.7749,26.7901,650500.0
2011-01-06 11:00:00,35.24,35.26,35.08,35.09,262000.0,26.7901,26.8053,26.6685,26.6761,262000.0
2011-01-06 11:10:00,35.09,35.17,35.09,35.17,419600.0,26.6761,26.7369,26.6761,26.7369,419600.0
2011-01-06 11:20:00,35.18,35.18,35.16,35.17,30600.0,26.7445,26.7445,26.7293,26.7369,30600.0
2011-01-06 11:30:00,35.17,35.21,35.16,35.16,48800.0,26.7369,26.7673,26.7293,26.7293,48800.0
2011-01-06 11:40:00,35.15,35.19,35.11,35.19,142200.0,26.7217,26.7521,26.6913,26.7521,142200.0
2011-01-06 11:50:00,35.19,35.2,35.17,35.18,39100.0,26.7521,26.7597,26.7369,26.7445,39100.0
2011-01-06 12:00:00,35.18,35.19,35.12,35.14,112000.0,26.7445,26.7521,26.6989,26.7141,112000.0
2011-01-06 12:10:00,35.13,35.16,35.13,35.16,122300.0,26.7065,26.7293,26.7065,26.7293,122300.0
2011-01-06 12:20:00,35.16,35.19,35.14,35.18,92400.0,26.7293,26.7521,26.7141,26.7445,92400.0
2011-01-06 12:30:00,35.17,35.17,35.14,35.17,86900.0,26.7369,26.7369,26.7141,26.7369,86900.0
2011-01-06 12:40:00,35.17,35.24,35.16,35.22,85600.0,26.7369,26.7901,26.7293,26.7749,85600.0
2011-01-06 12:50:00,35.22,35.24,35.21,35.21,52500.0,26.7749,26.7901,26.7673,26.7673,52500.0
2011-01-06 13:00:00,35.21,35.21,35.16,35.17,85800.0,26.7673,26.7673,26.7293,26.7369,85800.0
2011-01-06 13:10:00,35.18,35.22,35.17,35.21,106200.0,26.7445,26.7749,26.7369,26.7673,106200.0
2011-01-06 13:20:00,35.21,35.22,35.18,35.18,104100.0,26.7673,26.7749,26.7445,26.7445,104100.0
2011-01-06 13:30:00,35.19,35.21,35.18,35.2,306500.0,26.7521,26.7673,26.7445,26.7597,306500.0
2011-01-06 13:40:00,35.2,35.24,35.19,35.22,59600.0,26.7597,26.7901,26.7521,26.7749,59600.0
2011-01-06 13:50:00,35.23,35.28,35.23,35.28,28400.0,26.7825,26.8205,26.7825,26.8205,28400.0
2011-01-06 14:00:00,35.28,35.31,35.26,35.26,78600.0,26.8205,26.8433,26.8053,26.8053,78600.0
2011-01-06 14:10:00,35.26,35.27,35.25,35.26,41200.0,26.8053,26.8129,26.7977,26.8053,41200.0
2011-01-06 14:20:00,35.26,35.26,35.22,35.25,135000.0,26.8053,26.8053,26.7749,26.7977,135000.0
2011-01-06 14:30:00,35.25,35.25,35.22,35.22,37600.0,26.7977,26.7977,26.7749,26.7749,37600.0
2011-01-06 14:40:00,35.22,35.22,35.12,35.12,163000.0,26.7749,26.7749,26.6989,26.6989,163000.0
2011-01-06 14:50:00,35.12,35.15,35.09,35.15,903400.0,26.6989,26.7217,26.6761,26.7217,903400.0
2011-01-06 15:00:00,35.15,35.22,35.15,35.18,297200.0,26.7217,26.7749,26.7217,26.7445,297200.0
2011-01-06 15:10:00,35.18,35.21,35.16,35.16,115200.0,26.7445,26.7673,26.7293,26.7293,115200.0
2011-01-06 15:20:00,35.16,35.17,35.1,35.15,515900.0,26.7293,26.7369,26.6837,26.7217,515900.0
2011-01-06 15:30:00,35.15,35.18,35.12,35.16,239600.0,26.7217,26.7445,26.6989,26.7293,239600.0
2011-01-06 15:40:00,35.17,35.2,35.15,35.18,677700.0,26.7369,26.7597,26.7217,26.7445,677700.0
2011-01-06 15:50:00,35.19,35.22,35.17,35.19,1547500.0,26.7521,26.7749,26.7369,26.7521,1547500.0
2011-01-07 09:30:00,35.31,35.45,35.21,35.38,259300.0,26.8433,26.9498,26.7673,26.8966,259300.0
2011-01-07 09:40:00,35.38,35.38,35.29,35.29,332800.0,26.8966,26.8966,26.8281,26.8281,332800.0
2011-01-07 09:50:00,35.29,35.36,35.27,35.32,295600.0,26.8281,26.8814,26.8129,26.8509,295600.0
2011-01-07 10:00:00,35.31,35.4,35.31,35.39,339200.0,26.8433,26.9118,26.8433,26.9042,339200.0
2011-01-07 10:10:00,35.39,35.49,35.39,35.47,471700.0,26.9042,26.9802,26.9042,26.965,471700.0
2011-01-07 10:20:00,35.48,35.48,35.41,35.46,252400.0,26.9726,26.9726,26.9194,26.9574,252400.0
2011-01-07 10:30:00,35.46,35.5,35.46,35.47,141400.0,26.9574,26.9878,26.9574,26.965,141400.0
2011-01-07 10:40:00,35.47,35.47,35.38,35.42,169700.0,26.965,26.965,26.8966,26.927,169700.0
2011-01-07 10:50:00,35.42,35.42,35.35,35.4,486500.0,26.927,26.927,26.8738,26.9118,486500.0
2011-01-07 11:00:00,35.4,35.43,35.36,35.38,505300.0,26.9118,26.9346,26.8814,26.8966,505300.0
2011-01-07 11:10:00,35.37,35.41,35.37,35.4,471200.0,26.889,26.9194,26.889,26.9118,471200.0
2011-01-07 11:20:00,35.4,35.4,35.32,35.33,148800.0,26.9118,26.9118,26.8509,26.8586,148800.0
2011-01-07 11:30:00,35.32,35.32,35.21,35.24,1223100.0,26.8509,26.8509,26.7673,26.7901,1223100.0
2011-01-07 11:40:00,35.24,35.3,35.24,35.27,193800.0,26.7901,26.8357,26.7901,26.8129,193800.0
2011-01-07 11:50:00,35.28,35.28,35.23,35.26,179200.0,26.8205,26.8205,26.7825,26.8053,179200.0
2011-01-07 12:00:00,35.27,35.27,35.23,35.27,44700.0,26.8129,26.8129,26.7825,26.8129,44700.0
2011-01-07 12:10:00,35.26,35.26,35.22,35.23,259000.0,26.8053,26.8053,26.7749,26.7825,259000.0
2011-01-07 12:20:00,35.23,35.24,35.16,35.16,231600.0,26.7825,26.7901,26.7293,26.7293,231600.0
2011-01-07 12:30:00,35.16,35.17,35.1,35.15,340300.0,26.7293,26.7369,26.6837,26.7217,340300.0
2011-01-07 12:40:00,35.15,35.16,35.08,35.09,279300.0,26.7217,26.7293,26.6685,26.6761,279300.0
2011-01-07 12:50:00,35.09,35.16,35.03,35.15,544700.0,26.6761,26.7293,26.6305,26.7217,544700.0
2011-01-07 13:00:00,35.16,35.17,35.13,35.15,67100.0,26.7293,26.7369,26.7065,26.7217,67100.0
2011-01-07 13:10:00,35.14,35.21,35.12,35.2,331100.0,26.7141,26.7673,26.6989,26.7597,331100.0
2011-01-07 13:20:00,35.2,35.21,35.15,35.18,45300.0,26.7597,26.7673,26.7217,26.7445,45300.0
2011-01-07 13:30:00,35.18,35.23,35.17,35.23,192000.0,26.7445,26.7825,26.7369,26.7825,192000.0
2011-01-07 13:40:00,35.23,35.23,35.19,35.2,49500.0,26.7825,26.7825,26.7521,26.7597,49500.0
2011-01-07 13:50:00,35.2,35.2,35.17,35.18,134800.0,26.7597,26.7597,26.7369,26.7445,134800.0
2011-01-07 14:00:00,35.17,35.22,35.17,35.17,319200.0,26.7369,26.7749,26.7369,26.7369,319200.0
2011-01-07 14:10:00,35.17,35.21,35.17,35.21,107800.0,26.7369,26.7673,26.7369,26.7673,107800.0
2011-01-07 14:20:00,35.2,35.24,35.16,35.17,347400.0,26.7597,26.7901,26.7293,26.7369,347400.0
2011-01-07 14:30:00,35.17,35.2,35.12,35.19,114800.0,26.7369,26.7597,26.6989,26.7521,114800.0
2011-01-07 14:40:00,35.19,35.2,35.16,35.19,165400.0,26.7521,26.7597,26.7293,26.7521,165400.0
2011-01-07 14:50:00,35.2,35.21,35.16,35.16,172200.0,26.7597,26.7673,26.7293,26.7293,172200.0
2011-01-07 15:00:00,35.16,35.22,35.16,35.21,83900.0,26.7293,26.7749,26.7293,26.7673,83900.0
2011-01-07 15:10:00,35.2,35.26,35.16,35.25,168500.0,26.7597,26.8053,26.7293,26.7977,168500.0
2011-01-07 15:20:00,35.25,35.28,35.21,35.22,134700.0,26.7977,26.8205,26.7673,26.7749,134700.0
2011-01-07 15:30:00,35.21,35.28,35.19,35.25,241000.0,26.7673,26.8205,26.7521,26.7977,241000.0
2011-01-07 15:40:00,35.26,35.3,35.25,35.25,442100.0,26.8053,26.8357,26.7977,26.7977,442100.0
2011-01-07 15:50:00,35.26,35.29,35.25,35.26,1395500.0,26.8053,26.8281,26.7977,26.8053,1395500.0
2011-01-10 09:30:00,35.15,35.22,35.15,35.17,498000.0,26.7217,26.7749,26.7217,26.7369,498000.0
2011-01-10 09:40:00,35.16,35.28,35.14,35.22,388800.0,26.7293,26.8205,26.7141,26.7749,388800.0
2011-01-10 09:50:00,35.22,35.22,35.04,35.06,523300.0,26.7749,26.7749,26.6381,26.6533,523300.0
2011-01-10 10:00:00,35.06,35.12,35.03,35.09,591100.0,26.6533,26.6989,26.6305,26.6761,591100.0
2011-01-10 10:10:00,35.09,35.19,35.09,35.12,388200.0,26.6761,26.7521,26.6761,26.6989,388200.0
2011-01-10 10:20:00,35.13,35.2,35.09,35.16,300600.0,26.7065,26.7597,26.6761,26.7293,300600.0
2011-01-10 10:30:00,35.17,35.26,35.17,35.22,244600.0,26.7369,26.8053,26.7369,26.7749,244600.0
2011-01-10 10:40:00,35.22,35.26,35.21,35.25,230800.0,26.7749,26.8053,26.7673,26.7977,230800.0
2011-01-10 10:50:00,35.25,35.26,35.16,35.2,262400.0,26.7977,26.8053,26.7293,26.7597,262400.0
2011-01-10 11:00:00,35.19,35.22,35.13,35.17,119600.0,26.7521,26.7749,26.7065,26.7369,119600.0
2011-01-10 11:10:00,35.17,35.23,35.16,35.18,147300.0,26.7369,26.7825,26.7293,26.7445,147300.0
2011-01-10 11:20:00,35.18,35.26,35.18,35.26,110100.0,26.7445,26.8053,26.7445,26.8053,110100.0
2011-01-10 11:30:00,35.25,35.27,35.23,35.26,168400.0,26.7977,26.8129,26.7825,26.8053,168400.0
2011-01-10 11:40:00,35.26,35.31,35.26,35.3,352800.0,26.8053,26.8433,26.8053,26.8357,352800.0
2011-01-10 11:50:00,35.29,35.34,35.28,35.33,129200.0,26.8281,26.8662,26.8205,26.8586,129200.0
2011-01-10 12:00:00,35.33,35.36,35.32,35.36,75200.0,26.8586,26.8814,26.8509,26.8814,75200.0
2011-01-10 12:10:00,35.36,35.36,35.24,35.28,167500.0,26.8814,26.8814,26.7901,26.8205,167500.0
2011-01-10 12:20:00,35.28,35.35,35.27,35.33,105600.0,26.8205,26.8738,26.8129,26.8586,105600.0
2011-01-10 12:30:00,35.33,35.36,35.3,35.33,119800.0,26.8586,26.8814,26.8357,26.8586,119800.0
2011-01-10 12:40:00,35.32,35.34,35.31,35.34,57800.0,26.8509,26.8662,26.8433,26.8662,57800.0
2011-01-10 12:50:00,35.34,35.35,35.32,35.32,81300.0,26.8662,26.8738,26.8509,26.8509,81300.0
2011-01-10 13:00:00,35.32,35.37,35.32,35.35,58100.0,26.8509,26.889,26.8509,26.8738,58100.0
2011-01-10 13:10:00,35.35,35.36,35.33,35.33,58100.0,26.8738,26.8814,26.8586,26.8586,58100.0
2011-01-10 13:20:00,35.33,35.36,35.32,35.36,76200.0,26.8586,26.8814,26.8509,26.8814,76200.0
2011-01-10 13:30:00,35.36,35.38,35.33,35.35,85900.0,26.8814,26.8966,26.8586,26.8738,85900.0
2011-01-10 13:40:00,35.34,35.36,35.33,35.36,183200.0,26.8662,26.8814,26.8586,26.8814,183200.0
2011-01-10 13:50:00,35.36,35.36,35.33,35.33,63800.0,26.8814,26.8814,26.8586,26.8586,63800.0
2011-01-10 14:00:00,35.33,35.33,35.26,35.27,94500.0,26.8586,26.8586,26.8053,26.8129,94500.0
2011-01-10 14:10:00,35.27,35.3,35.25,35.26,66100.0,26.8129,26.8357,26.7977,26.8053,66100.0
2011-01-10 14:20:00,35.26,35.32,35.26,35.31,43600.0,26.8053,26.8509,26.8053,26.8433,43600.0
2011-01-10 14:30:00,35.31,35.32,35.29,35.31,58500.0,26.8433,26.8509,26.8281,26.8433,58500.0
2011-01-10 14:40:00,35.31,35.32,35.29,35.31,265700.0,26.8433,26.8509,26.8281,26.8433,265700.0
2011-01-10 14:50:00,35.32,35.36,35.31,35.35,67000.0,26.8509,26.8814,26.8433,26.8738,67000.0
2011-01-10 15:00:00,35.35,35.38,35.32,35.36,320500.0,26.8738,26.8966,26.8509,26.8814,320500.0
2011-01-10 15:10:00,35.35,35.37,35.33,35.34,88700.0,26.8738,26.889,26.8586,26.8662,88700.0
2011-01-10 15:20:00,35.34,35.39,35.33,35.38,316700.0,26.8662,26.9042,26.8586,26.8966,316700.0
2011-01-10 15:30:00,35.38,35.38,35.35,35.35,150300.0,26.8966,26.8966,26.8738,26.8738,150300.0
2011-01-10 15:40:00,35.35,35.36,35.32,35.33,192300.0,26.8738,26.8814,26.8509,26.8586,192300.0
2011-01-10 15:50:00,35.33,35.36,35.31,35.32,667400.0,26.8586,26.8814,26.8433,26.8509,667400.0
2011-01-11 09:30:00,35.55,35.57,35.47,35.51,337600.0,27.0258,27.041,26.965,26.9954,337600.0
2011-01-11 09:40:00,35.51,35.55,35.46,35.46,140600.0,26.9954,27.0258,26.9574,26.9574,140600.0
2011-01-11 09:50:00,35.46,35.51,35.43,35.44,96200.0,26.9574,26.9954,26.9346,26.9422,96200.0
2011-01-11 10:00:00,35.43,35.52,35.42,35.51,150600.0,26.9346,27.003,26.927,26.9954,150600.0
2011-01-11 10:10:00,35.51,35.51,35.46,35.48,133600.0,26.9954,26.9954,26.9574,26.9726,133600.0
2011-01-11 10:20:00,35.48,35.53,35.45,35.52,155900.0,26.9726,27.0106,26.9498,27.003,155900.0
2011-01-11 10:30:00,35.52,35.53,35.47,35.48,146000.0,27.003,27.0106,26.965,26.9726,146000.0
2011-01-11 10:40:00,35.48,35.52,35.48,35.49,100700.0,26.9726,27.003,26.9726,26.9802,100700.0
2011-01-11 10:50:00,35.49,35.55,35.49,35.53,406400.0,26.9802,27.0258,26.9802,27.0106,406400.0
2011-01-11 11:00:00,35.53,35.61,35.53,35.6,383400.0,27.0106,27.0714,27.0106,27.0638,383400.0
2011-01-11 11:10:00,35.61,35.61,35.56,35.57,110700.0,27.0714,27.0714,27.0334,27.041,110700.0
2011-01-11 11:20:00,35.57,35.58,35.56,35.58,74300.0,27.041,27.0486,27.0334,27.0486,74300.0
2011-01-11 11:30:00,35.58,35.59,35.53,35.55,227100.0,27.0486,27.0562,27.0106,27.0258,227100.0
2011-01-11 11:40:00,35.55,35.57,35.53,35.54,100300.0,27.0258,27.041,27.0106,27.0182,100300.0
2011-01-11 11:50:00,35.54,35.55,35.52,35.54,117700.0,27.0182,27.0258,27.003,27.0182,117700.0
2011-01-11 12:00:00,35.54,35.54,35.53,35.53,28500.0,27.0182,27.0182,27.0106,27.0106,28500.0
2011-01-11 12:10:00,35.53,35.55,35.53,35.54,43800.0,27.0106,27.0258,27.0106,27.0182,43800.0
2011-01-11 12:20:00,35.54,35.54,35.52,35.53,49400.0,27.0182,27.0182,27.003,27.0106,49400.0
2011-01-11 12:30:00,35.53,35.56,35.51,35.56,39800.0,27.0106,27.0334,26.9954,27.0334,39800.0
2011-01-11 12:40:00,35.55,35.55,35.53,35.54,45300.0,27.0258,27.0258,27.0106,27.0182,45300.0
2011-01-11 12:50:00,35.55,35.56,35.54,35.55,36600.0,27.0258,27.0334,27.0182,27.0258,36600.0
2011-01-11 13:00:00,35.55,35.57,35.47,35.48,134200.0,27.0258,27.041,26.965,26.9726,134200.0
2011-01-11 13:10:00,35.48,35.48,35.36,35.43,262000.0,26.9726,26.9726,26.8814,26.9346,262000.0
2011-01-11 13:20:00,35.43,35.47,35.42,35.45,329600.0,26.9346,26.965,26.927,26.9498,329600.0
2011-01-11 13:30:00,35.45,35.46,35.44,35.44,157800.0,26.9498,26.9574,26.9422,26.9422,157800.0
2011-01-11 13:40:00,35.43,35.44,35.41,35.41,100100.0,26.9346,26.9422,26.9194,26.9194,100100.0
2011-01-11 13:50:00,35.4,35.41,35.33,35.34,107300.0,26.9118,26.9194,26.8586,26.8662,107300.0
2011-01-11 14:00:00,35.34,35.35,35.25,35.32,545600.0,26.8662,26.8738,26.7977,26.8509,545600.0
2011-01-11 14:10:00,35.32,35.36,35.31,35.36,79900.0,26.8509,26.8814,26.8433,26.8814,79900.0
2011-01-11 14:20:00,35.35,35.39,35.33,35.39,95300.0,26.8738,26.9042,26.8586,26.9042,95300.0
2011-01-11 14:30:00,35.39,35.4,35.37,35.39,64200.0,26.9042,26.9118,26.889,26.9042,64200.0
2011-01-11 14:40:00,35.4,35.4,35.37,35.38,55000.0,26.9118,26.9118,26.889,26.8966,55000.0
2011-01-11 14:50:00,35.38,35.39,35.34,35.38,139200.0,26.8966,26.9042,26.8662,26.8966,139200.0
2011-01-11 15:00:00,35.38,35.41,35.36,35.4,156200.0,26.8966,26.9194,26.8814,26.9118,156200.0
2011-01-11 15:10:00,35.4,35.4,35.37,35.38,81400.0,26.9118,26.9118,26.889,26.8966,81400.0
2011-01-11 15:20:00,35.39,35.39,35.36,35.38,180200.0,26.9042,26.9042,26.8814,26.8966,180200.0
2011-01-11 15:30:00,35.37,35.4,35.36,35.38,143300.0,26.889,26.9118,26.8814,26.8966,143300.0
2011-01-11 15:40:00,35.38,35.41,35.36,35.39,370100.0,26.8966,26.9194,26.8814,26.9042,370100.0
2011-01-11 15:50:00,35.4,35.43,35.39,35.42,1090600.0,26.9118,26.9346,26.9042,26.927,1090600.0
2011-01-12 09:30:00,35.7,35.73,35.63,35.7,239600.0,27.1398,27.1626,27.0866,27.1398,239600.0
2011-01-12 09:40:00,35.7,35.71,35.64,35.67,441100.0,27.1398,27.1474,27.0942,27.117,441100.0
2011-01-12 09:50:00,35.66,35.71,35.65,35.71,215000.0,27.1094,27.1474,27.1018,27.1474,215000.0
2011-01-12 10:00:00,35.7,35.73,35.67,35.71,150200.0,27.1398,27.1626,27.117,27.1474,150200.0
2011-01-12 10:10:00,35.71,35.76,35.71,35.76,255200.0,27.1474,27.1854,27.1474,27.1854,255200.0
2011-01-12 10:20:00,35.76,35.78,35.74,35.74,94400.0,27.1854,27.2007,27.1702,27.1702,94400.0
2011-01-12 10:30:00,35.75,35.76,35.73,35.74,119800.0,27.1778,27.1854,27.1626,27.1702,119800.0
2011-01-12 10:40:00,35.74,35.75,35.71,35.71,196100.0,27.1702,27.1778,27.1474,27.1474,196100.0
2011-01-12 10:50:00,35.71,35.74,35.69,35.74,136000.0,27.1474,27.1702,27.1322,27.1702,136000.0
2011-01-12 11:00:00,35.74,35.78,35.73,35.77,104900.0,27.1702,27.2007,27.1626,27.193,104900.0
2011-01-12 11:10:00,35.77,35.84,35.76,35.82,488800.0,27.193,27.2463,27.1854,27.2311,488800.0
2011-01-12 11:20:00,35.82,35.82,35.77,35.79,179300.0,27.2311,27.2311,27.193,27.2083,179300.0
2011-01-12 11:30:00,35.78,35.8,35.78,35.8,205400.0,27.2007,27.2159,27.2007,27.2159,205400.0
2011-01-12 11:40:00,35.79,35.81,35.79,35.8,41800.0,27.2083,27.2235,27.2083,27.2159,41800.0
2011-01-12 11:50:00,35.79,35.81,35.78,35.79,57200.0,27.2083,27.2235,27.2007,27.2083,57200.0
2011-01-12 12:00:00,35.78,35.79,35.78,35.78,26800.0,27.2007,27.2083,27.2007,27.2007,26800.0
2011-01-12 12:10:00,35.78,35.81,35.77,35.78,72800.0,27.2007,27.2235,27.193,27.2007,72800.0
2011-01-12 12:20:00,35.78,35.82,35.76,35.82,93900.0,27.2007,27.2311,27.1854,27.2311,93900.0
2011-01-12 12:30:00,35.82,35.82,35.77,35.78,57200.0,27.2311,27.2311,27.193,27.2007,57200.0
2011-01-12 12:40:00,35.78,35.79,35.77,35.78,101100.0,27.2007,27.2083,27.193,27.2007,101100.0
2011-01-12 12:50:00,35.79,35.8,35.74,35.74,159600.0,27.2083,27.2159,27.1702,27.1702,159600.0
2011-01-12 13:00:00,35.74,35.74,35.7,35.7,364400.0,27.1702,27.1702,27.1398,27.1398,364400.0
2011-01-12 13:10:00,35.7,35.74,35.7,35.73,61600.0,27.1398,27.1702,27.1398,27.1626,61600.0
2011-01-12 13:20:00,35.74,35.74,35.71,35.74,54600.0,27.1702,27.1702,27.1474,27.1702,54600.0
2011-01-12 13:30:00,35.73,35.74,35.73,35.73,23400.0,27.1626,27.1702,27.1626,27.1626,23400.0
2011-01-12 13:40:00,35.74,35.75,35.73,35.74,55000.0,27.1702,27.1778,27.1626,27.1702,55000.0
2011-01-12 13:50:00,35.74,35.75,35.74,35.74,19000.0,27.1702,27.1778,27.1702,27.1702,19000.0
2011-01-12 14:00:00,35.74,35.75,35.71,35.72,139500.0,27.1702,27.1778,27.1474,27.155,139500.0
2011-01-12 14:10:00,35.72,35.73,35.71,35.71,57300.0,27.155,27.1626,27.1474,27.1474,57300.0
2011-01-12 14:20:00,35.71,35.74,35.7,35.73,43900.0,27.1474,27.1702,27.1398,27.1626,43900.0
2011-01-12 14:30:00,35.72,35.74,35.72,35.72,44000.0,27.155,27.1702,27.155,27.155,44000.0
2011-01-12 14:40:00,35.73,35.74,35.7,35.71,98300.0,27.1626,27.1702,27.1398,27.1474,98300.0
2011-01-12 14:50:00,35.71,35.73,35.7,35.72,84600.0,27.1474,27.1626,27.1398,27.155,84600.0
2011-01-12 15:00:00,35.72,35.74,35.71,35.71,105600.0,27.155,27.1702,27.1474,27.1474,105600.0
2011-01-12 15:10:00,35.71,35.71,35.67,35.68,88600.0,27.1474,27.1474,27.117,27.1246,88600.0
2011-01-12 15:20:00,35.68,35.69,35.65,35.67,167400.0,27.1246,27.1322,27.1018,27.117,167400.0
2011-01-12 15:30:00,35.67,35.69,35.65,35.67,86400.0,27.117,27.1322,27.1018,27.117,86400.0
2011-01-12 15:40:00,35.66,35.7,35.64,35.69,211100.0,27.1094,27.1398,27.0942,27.1322,211100.0
2011-01-12 15:50:00,35.69,35.74,35.68,35.73,1015000.0,27.1322,27.1702,27.1246,27.1626,1015000.0
2011-01-13 09:30:00,35.76,35.82,35.76,35.79,262700.0,27.1854,27.2311,27.1854,27.2083,262700.0
2011-01-13 09:40:00,35.78,35.8,35.74,35.77,414200.0,27.2007,27.2159,27.1702,27.193,414200.0
2011-01-13 09:50:00,35.77,35.83,35.77,35.82,263200.0,27.193,27.2387,27.193,27.2311,263200.0
2011-01-13 10:00:00,35.83,35.83,35.69,35.73,253500.0,27.2387,27.2387,27.1322,27.1626,253500.0
2011-01-13 10:10:00,35.73,35.75,35.67,35.74,288300.0,27.1626,27.1778,27.117,27.1702,288300.0
2011-01-13 10:20:00,35.75,35.79,35.74,35.76,115300.0,27.1778,27.2083,27.1702,27.1854,115300.0
2011-01-13 10:30:00,35.76,35.79,35.74,35.79,85100.0,27.1854,27.2083,27.1702,27.2083,85100.0
2011-01-13 10:40:00,35.8,35.81,35.76,35.78,177300.0,27.2159,27.2235,27.1854,27.2007,177300.0
2011-01-13 10:50:00,35.78,35.82,35.76,35.8,126000.0,27.2007,27.2311,27.1854,27.2159,126000.0
2011-01-13 11:00:00,35.8,35.81,35.78,35.81,135000.0,27.2159,27.2235,27.2007,27.2235,135000.0
2011-01-13 11:10:00,35.81,35.85,35.81,35.84,164000.0,27.2235,27.2539,27.2235,27.2463,164000.0
2011-01-13 11:20:00,35.85,35.85,35.81,35.83,53600.0,27.2539,27.2539,27.2235,27.2387,53600.0
2011-01-13 11:30:00,35.83,35.88,35.83,35.86,90500.0,27.2387,27.2767,27.2387,27.2615,90500.0
2011-01-13 11:40:00,35.85,35.86,35.83,35.83,100000.0,27.2539,27.2615,27.2387,27.2387,100000.0
2011-01-13 11:50:00,35.83,35.83,35.8,35.8,38100.0,27.2387,27.2387,27.2159,27.2159,38100.0
2011-01-13 12:00:00,35.81,35.84,35.79,35.84,49000.0,27.2235,27.2463,27.2083,27.2463,49000.0
2011-01-13 12:10:00,35.83,35.85,35.81,35.83,80400.0,27.2387,27.2539,27.2235,27.2387,80400.0
2011-01-13 12:20:00,35.83,35.84,35.8,35.83,78300.0,27.2387,27.2463,27.2159,27.2387,78300.0
2011-01-13 12:30:00,35.82,35.83,35.78,35.8,384800.0,27.2311,27.2387,27.2007,27.2159,384800.0
2011-01-13 12:40:00,35.8,35.83,35.8,35.81,38700.0,27.2159,27.2387,27.2159,27.2235,38700.0
2011-01-13 12:50:00,35.82,35.83,35.81,35.81,45200.0,27.2311,27.2387,27.2235,27.2235,45200.0
2011-01-13 13:00:00,35.81,35.81,35.76,35.8,92000.0,27.2235,27.2235,27.1854,27.2159,92000.0
2011-01-13 13:10:00,35.8,35.84,35.8,35.82,60700.0,27.2159,27.2463,27.2159,27.2311,60700.0
2011-01-13 13:20:00,35.82,35.83,35.81,35.81,64900.0,27.2311,27.2387,27.2235,27.2235,64900.0
2011-01-13 13:30:00,35.81,35.83,35.79,35.8,78400.0,27.2235,27.2387,27.2083,27.2159,78400.0
2011-01-13 13:40:00,35.8,35.82,35.8,35.81,114400.0,27.2159,27.2311,27.2159,27.2235,114400.0
2011-01-13 13:50:00,35.81,35.82,35.8,35.81,136600.0,27.2235,27.2311,27.2159,27.2235,136600.0
2011-01-13 14:00:00,35.81,35.82,35.8,35.81,52000.0,27.2235,27.2311,27.2159,27.2235,52000.0
2011-01-13 14:10:00,35.8,35.8,35.74,35.77,271500.0,27.2159,27.2159,27.1702,27.193,271500.0
2011-01-13 14:20:00,35.78,35.8,35.77,35.8,27000.0,27.2007,27.2159,27.193,27.2159,27000.0
2011-01-13 14:30:00,35.8,35.81,35.78,35.78,51100.0,27.2159,27.2235,27.2007,27.2007,51100.0
2011-01-13 14:40:00,35.78,35.79,35.75,35.76,241100.0,27.2007,27.2083,27.1778,27.1854,241100.0
2011-01-13 14:50:00,35.76,35.76,35.71,35.72,193300.0,27.1854,27.1854,27.1474,27.155,193300.0
2011-01-13 15:00:00,35.71,35.77,35.71,35.77,124300.0,27.1474,27.193,27.1474,27.193,124300.0
2011-01-13 15:10:00,35.77,35.78,35.75,35.76,103400.0,27.193,27.2007,27.1778,27.1854,103400.0
2011-01-13 15:20:00,35.75,35.77,35.72,35.72,805200.0,27.1778,27.193,27.155,27.155,805200.0
2011-01-13 15:30:00,35.72,35.74,35.69,35.73,1584000.0,27.155,27.1702,27.1322,27.1626,1584000.0
2011-01-13 15:40:00,35.72,35.74,35.69,35.72,375100.0,27.155,27.1702,27.1322,27.155,375100.0
2011-01-13 15:50:00,35.73,35.78,35.72,35.78,1564400.0,27.1626,27.2007,27.155,27.2007,1564400.0
2011-01-14 09:30:00,35.74,35.77,35.67,35.75,371100.0,27.1702,27.193,27.117,27.1778,371100.0
2011-01-14 09:40:00,35.75,35.79,35.72,35.77,633700.0,27.1778,27.2083,27.155,27.193,633700.0
2011-01-14 09:50:00,35.76,35.81,35.73,35.8,424200.0,27.1854,27.2235,27.1626,27.2159,424200.0
2011-01-14 10:00:00,35.81,35.87,35.77,35.8,457700.0,27.2235,27.2691,27.193,27.2159,457700.0
2011-01-14 10:10:00,35.8,35.81,35.77,35.77,611500.0,27.2159,27.2235,27.193,27.193,611500.0
2011-01-14 10:20:00,35.77,35.79,35.7,35.7,455500.0,27.193,27.2083,27.1398,27.1398,455500.0
2011-01-14 10:30:00,35.69,35.75,35.69,35.74,237400.0,27.1322,27.1778,27.1322,27.1702,237400.0
2011-01-14 10:40:00,35.74,35.83,35.74,35.81,482900.0,27.1702,27.2387,27.1702,27.2235,482900.0
2011-01-14 10:50:00,35.81,35.82,35.74,35.74,260500.0,27.2235,27.2311,27.1702,27.1702,260500.0
2011-01-14 11:00:00,35.74,35.8,35.74,35.8,149900.0,27.1702,27.2159,27.1702,27.2159,149900.0
2011-01-14 11:10:00,35.79,35.82,35.74,35.74,302000.0,27.2083,27.2311,27.1702,27.1702,302000.0
2011-01-14 11:20:00,35.74,35.75,35.71,35.73,155200.0,27.1702,27.1778,27.1474,27.1626,155200.0
2011-01-14 11:30:00,35.73,35.75,35.7,35.73,158800.0,27.1626,27.1778,27.1398,27.1626,158800.0
2011-01-14 11:40:00,35.72,35.78,35.72,35.78,202500.0,27.155,27.2007,27.155,27.2007,202500.0
2011-01-14 11:50:00,35.77,35.77,35.73,35.74,190200.0,27.193,27.193,27.1626,27.1702,190200.0
2011-01-14 12:00:00,35.74,35.77,35.74,35.76,200900.0,27.1702,27.193,27.1702,27.1854,200900.0
2011-01-14 12:10:00,35.76,35.82,35.76,35.81,141800.0,27.1854,27.2311,27.1854,27.2235,141800.0
2011-01-14 12:20:00,35.81,35.82,35.79,35.8,78200.0,27.2235,27.2311,27.2083,27.2159,78200.0
2011-01-14 12:30:00,35.8,35.84,35.8,35.83,181100.0,27.2159,27.2463,27.2159,27.2387,181100.0
2011-01-14 12:40:00,35.83,35.83,35.82,35.83,79700.0,27.2387,27.2387,27.2311,27.2387,79700.0
2011-01-14 12:50:00,35.83,35.83,35.8,35.81,119800.0,27.2387,27.2387,27.2159,27.2235,119800.0
2011-01-14 13:00:00,35.82,35.82,35.8,35.8,42700.0,27.2311,27.2311,27.2159,27.2159,42700.0
2011-01-14 13:10:00,35.79,35.8,35.78,35.78,100800.0,27.2083,27.2159,27.2007,27.2007,100800.0
2011-01-14 13:20:00,35.78,35.81,35.77,35.8,176400.0,27.2007,27.2235,27.193,27.2159,176400.0
2011-01-14 13:30:00,35.8,35.84,35.8,35.83,153200.0,27.2159,27.2463,27.2159,27.2387,153200.0
2011-01-14 13:40:00,35.83,35.85,35.83,35.85,56900.0,27.2387,27.2539,27.2387,27.2539,56900.0
2011-01-14 13:50:00,35.85,35.91,35.84,35.89,351000.0,27.2539,27.2995,27.2463,27.2843,351000.0
2011-01-14 14:00:00,35.89,35.92,35.88,35.91,206600.0,27.2843,27.3071,27.2767,27.2995,206600.0
2011-01-14 14:10:00,35.92,35.92,35.88,35.9,109500.0,27.3071,27.3071,27.2767,27.2919,109500.0
2011-01-14 14:20:00,35.9,35.9,35.88,35.88,148900.0,27.2919,27.2919,27.2767,27.2767,148900.0
2011-01-14 14:30:00,35.88,35.89,35.87,35.87,197400.0,27.2767,27.2843,27.2691,27.2691,197400.0
2011-01-14 14:40:00,35.87,35.9,35.86,35.9,145400.0,27.2691,27.2919,27.2615,27.2919,145400.0
2011-01-14 14:50:00,35.89,35.91,35.87,35.89,123500.0,27.2843,27.2995,27.2691,27.2843,123500.0
2011-01-14 15:00:00,35.89,35.92,35.88,35.89,76500.0,27.2843,27.3071,27.2767,27.2843,76500.0
2011-01-14 15:10:00,35.89,35.92,35.89,35.91,136600.0,27.2843,27.3071,27.2843,27.2995,136600.0
2011-01-14 15:20:00,35.92,35.94,35.88,35.88,237400.0,27.3071,27.3223,27.2767,27.2767,237400.0
2011-01-14 15:30:00,35.88,35.9,35.87,35.87,198000.0,27.2767,27.2919,27.2691,27.2691,198000.0
2011-01-14 15:40:00,35.88,35.94,35.86,35.93,429400.0,27.2767,27.3223,27.2615,27.3147,429400.0
2011-01-14 15:50:00,35.94,35.94,35.88,35.91,971600.0,27.3223,27.3223,27.2767,27.2995,971600.0
2011-01-18 09:30:00,36.01,36.14,35.97,36.11,196300.0,27.3755,27.4743,27.3451,27.4515,196300.0
2011-01-18 09:40:00,36.11,36.12,36.03,36.03,201500.0,27.4515,27.4591,27.3907,27.3907,201500.0
2011-01-18 09:50:00,36.03,36.05,35.99,36.02,428300.0,27.3907,27.4059,27.3603,27.3831,428300.0
2011-01-18 10:00:00,36.02,36.08,35.97,36.05,293000.0,27.3831,27.4287,27.3451,27.4059,293000.0
2011-01-18 10:10:00,36.05,36.14,36.04,36.11,319000.0,27.4059,27.4743,27.3983,27.4515,319000.0
2011-01-18 10:20:00,36.11,36.15,36.09,36.13,287500.0,27.4515,27.4819,27.4363,27.4667,287500.0
2011-01-18 10:30:00,36.13,36.13,36.06,36.1,196000.0,27.4667,27.4667,27.4135,27.4439,196000.0
2011-01-18 10:40:00,36.09,36.1,36.05,36.05,167700.0,27.4363,27.4439,27.4059,27.4059,167700.0
2011-01-18 10:50:00,36.05,36.08,36.04,36.08,109900.0,27.4059,27.4287,27.3983,27.4287,109900.0
2011-01-18 11:00:00,36.08,36.14,36.08,36.14,298000.0,27.4287,27.4743,27.4287,27.4743,298000.0
2011-01-18 11:10:00,36.14,36.15,36.11,36.14,146700.0,27.4743,27.4819,27.4515,27.4743,146700.0
2011-01-18 11:20:00,36.14,36.16,36.14,36.15,179400.0,27.4743,27.4895,27.4743,27.4819,179400.0
2011-01-18 11:30:00,36.16,36.16,36.13,36.15,667500.0,27.4895,27.4895,27.4667,27.4819,667500.0
2011-01-18 11:40:00,36.15,36.18,36.14,36.16,379600.0,27.4819,27.5047,27.4743,27.4895,379600.0
2011-01-18 11:50:00,36.15,36.15,36.12,36.14,97100.0,27.4819,27.4819,27.4591,27.4743,97100.0
2011-01-18 12:00:00,36.15,36.15,36.11,36.11,62600.0,27.4819,27.4819,27.4515,27.4515,62600.0
2011-01-18 12:10:00,36.11,36.12,36.09,36.1,253100.0,27.4515,27.4591,27.4363,27.4439,253100.0
2011-01-18 12:20:00,36.1,36.1,36.09,36.09,207000.0,27.4439,27.4439,27.4363,27.4363,207000.0
2011-01-18 12:30:00,36.09,36.11,36.07,36.1,87300.0,27.4363,27.4515,27.4211,27.4439,87300.0
2011-01-18 12:40:00,36.1,36.12,36.09,36.11,339800.0,27.4439,27.4591,27.4363,27.4515,339800.0
2011-01-18 12:50:00,36.1,36.12,36.09,36.12,73300.0,27.4439,27.4591,27.4363,27.4591,73300.0
2011-01-18 13:00:00,36.12,36.14,36.11,36.13,95400.0,27.4591,27.4743,27.4515,27.4667,95400.0
2011-01-18 13:10:00,36.12,36.12,36.1,36.11,53600.0,27.4591,27.4591,27.4439,27.4515,53600.0
2011-01-18 13:20:00,36.1,36.12,36.1,36.12,77800.0,27.4439,27.4591,27.4439,27.4591,77800.0
2011-01-18 13:30:00,36.12,36.15,36.12,36.13,306100.0,27.4591,27.4819,27.4591,27.4667,306100.0
2011-01-18 13:40:00,36.13,36.15,36.1,36.1,120900.0,27.4667,27.4819,27.4439,27.4439,120900.0
2011-01-18 13:50:00,36.1,36.13,36.09,36.1,95400.0,27.4439,27.4667,27.4363,27.4439,95400.0
2011-01-18 14:00:00,36.1,36.13,36.1,36.12,82200.0,27.4439,27.4667,27.4439,27.4591,82200.0
2011-01-18 14:10:00,36.12,36.14,36.12,36.14,87600.0,27.4591,27.4743,27.4591,27.4743,87600.0
2011-01-18 14:20:00,36.13,36.14,36.12,36.13,47300.0,27.4667,27.4743,27.4591,27.4667,47300.0
2011-01-18 14:30:00,36.14,36.15,36.12,36.15,271400.0,27.4743,27.4819,27.4591,27.4819,271400.0
2011-01-18 14:40:00,36.14,36.14,36.11,36.13,213600.0,27.4743,27.4743,27.4515,27.4667,213600.0
2011-01-18 14:50:00,36.13,36.15,36.12,36.14,207500.0,27.4667,27.4819,27.4591,27.4743,207500.0
2011-01-18 15:00:00,36.15,36.15,36.11,36.11,107700.0,27.4819,27.4819,27.4515,27.4515,107700.0
2011-01-18 15:10:00,36.11,36.11,36.09,36.11,227900.0,27.4515,27.4515,27.4363,27.4515,227900.0
2011-01-18 15:20:00,36.11,36.14,36.11,36.13,177200.0,27.4515,27.4743,27.4515,27.4667,177200.0
2011-01-18 15:30:00,36.13,36.17,36.13,36.17,575500.0,27.4667,27.4971,27.4667,27.4971,575500.0
2011-01-18 15:40:00,36.16,36.18,36.14,36.15,418600.0,27.4895,27.5047,27.4743,27.4819,418600.0
2011-01-18 15:50:00,36.15,36.17,36.15,36.17,674000.0,27.4819,27.4971,27.4819,27.4971,674000.0
2011-01-19 09:30:00,36.14,36.14,36.02,36.06,609500.0,27.4743,27.4743,27.3831,27.4135,609500.0
2011-01-19 09:40:00,36.05,36.08,36.01,36.04,640700.0,27.4059,27.4287,27.3755,27.3983,640700.0
2011-01-19 09:50:00,36.04,36.05,35.98,36.03,332800.0,27.3983,27.4059,27.3527,27.3907,332800.0
2011-01-19 10:00:00,36.03,36.12,36.02,36.11,604400.0,27.3907,27.4591,27.3831,27.4515,604400.0
2011-01-19 10:10:00,36.1,36.11,36.06,36.07,101200.0,27.4439,27.4515,27.4135,27.4211,101200.0
2011-01-19 10:20:00,36.06,36.08,35.95,35.98,319300.0,27.4135,27.4287,27.3299,27.3527,319300.0
2011-01-19 10:30:00,35.98,36.0,35.91,35.93,473400.0,27.3527,27.3679,27.2995,27.3147,473400.0
2011-01-19 10:40:00,35.93,35.94,35.88,35.93,201300.0,27.3147,27.3223,27.2767,27.3147,201300.0
2011-01-19 10:50:00,35.94,35.94,35.92,35.92,160300.0,27.3223,27.3223,27.3071,27.3071,160300.0
2011-01-19 11:00:00,35.93,35.94,35.91,35.92,179700.0,27.3147,27.3223,27.2995,27.3071,179700.0
2011-01-19 11:10:00,35.93,35.94,35.88,35.92,458200.0,27.3147,27.3223,27.2767,27.3071,458200.0
2011-01-19 11:20:00,35.92,35.92,35.9,35.91,65300.0,27.3071,27.3071,27.2919,27.2995,65300.0
2011-01-19 11:30:00,35.92,35.96,35.92,35.94,39200.0,27.3071,27.3375,27.3071,27.3223,39200.0
2011-01-19 11:40:00,35.94,35.96,35.92,35.95,101900.0,27.3223,27.3375,27.3071,27.3299,101900.0
2011-01-19 11:50:00,35.95,35.96,35.92,35.93,62300.0,27.3299,27.3375,27.3071,27.3147,62300.0
2011-01-19 12:00:00,35.93,35.95,35.91,35.93,99500.0,27.3147,27.3299,27.2995,27.3147,99500.0
2011-01-19 12:10:00,35.93,35.95,35.92,35.92,52700.0,27.3147,27.3299,27.3071,27.3071,52700.0
2011-01-19 12:20:00,35.93,35.94,35.89,35.89,350900.0,27.3147,27.3223,27.2843,27.2843,350900.0
2011-01-19 12:30:00,35.89,35.89,35.84,35.86,175800.0,27.2843,27.2843,27.2463,27.2615,175800.0
2011-01-19 12:40:00,35.87,35.87,35.82,35.83,448700.0,27.2691,27.2691,27.2311,27.2387,448700.0
2011-01-19 12:50:00,35.83,35.88,35.83,35.87,73500.0,27.2387,27.2767,27.2387,27.2691,73500.0
2011-01-19 13:00:00,35.87,35.87,35.83,35.87,228100.0,27.2691,27.2691,27.2387,27.2691,228100.0
2011-01-19 13:10:00,35.86,35.9,35.86,35.89,211400.0,27.2615,27.2919,27.2615,27.2843,211400.0
2011-01-19 13:20:00,35.9,35.93,35.87,35.92,93600.0,27.2919,27.3147,27.2691,27.3071,93600.0
2011-01-19 13:30:00,35.92,35.95,35.91,35.91,88400.0,27.3071,27.3299,27.2995,27.2995,88400.0
2011-01-19 13:40:00,35.91,35.93,35.89,35.89,87200.0,27.2995,27.3147,27.2843,27.2843,87200.0
2011-01-19 13:50:00,35.9,35.9,35.86,35.89,142300.0,27.2919,27.2919,27.2615,27.2843,142300.0
2011-01-19 14:00:00,35.89,35.89,35.85,35.85,165700.0,27.2843,27.2843,27.2539,27.2539,165700.0
2011-01-19 14:10:00,35.85,35.86,35.8,35.81,208100.0,27.2539,27.2615,27.2159,27.2235,208100.0
2011-01-19 14:20:00,35.81,35.81,35.75,35.78,356500.0,27.2235,27.2235,27.1778,27.2007,356500.0
2011-01-19 14:30:00,35.78,35.8,35.76,35.76,784000.0,27.2007,27.2159,27.1854,27.1854,784000.0
2011-01-19 14:40:00,35.76,35.77,35.72,35.75,160800.0,27.1854,27.193,27.155,27.1778,160800.0
2011-01-19 14:50:00,35.75,35.75,35.68,35.73,662100.0,27.1778,27.1778,27.1246,27.1626,662100.0
2011-01-19 15:00:00,35.72,35.76,35.68,35.68,612300.0,27.155,27.1854,27.1246,27.1246,612300.0
2011-01-19 15:10:00,35.69,35.73,35.66,35.72,206200.0,27.1322,27.1626,27.1094,27.155,206200.0
2011-01-19 15:20:00,35.72,35.75,35.71,35.74,376500.0,27.155,27.1778,27.1474,27.1702,376500.0
2011-01-19 15:30:00,35.74,35.75,35.68,35.74,339400.0,27.1702,27.1778,27.1246,27.1702,339400.0
2011-01-19 15:40:00,35.73,35.76,35.71,35.76,204800.0,27.1626,27.1854,27.1474,27.1854,204800.0
2011-01-19 15:50:00,35.76,35.8,35.73,35.79,756500.0,27.1854,27.2159,27.1626,27.2083,756500.0
2011-01-20 09:30:00,35.64,35.71,35.45,35.49,697700.0,27.0942,27.1474,26.9498,26.9802,697700.0
2011-01-20 09:40:00,35.49,35.67,35.49,35.65,324300.0,26.9802,27.117,26.9802,27.1018,324300.0
2011-01-20 09:50:00,35.64,35.7,35.61,35.67,191500.0,27.0942,27.1398,27.0714,27.117,191500.0
2011-01-20 10:00:00,35.67,35.74,35.64,35.64,765400.0,27.117,27.1702,27.0942,27.0942,765400.0
2011-01-20 10:10:00,35.65,35.68,35.58,35.58,188800.0,27.1018,27.1246,27.0486,27.0486,188800.0
2011-01-20 10:20:00,35.58,35.59,35.48,35.58,747800.0,27.0486,27.0562,26.9726,27.0486,747800.0
2011-01-20 10:30:00,35.58,35.6,35.52,35.54,675800.0,27.0486,27.0638,27.003,27.0182,675800.0
2011-01-20 10:40:00,35.53,35.57,35.5,35.53,568700.0,27.0106,27.041,26.9878,27.0106,568700.0
2011-01-20 10:50:00,35.54,35.54,35.43,35.44,700900.0,27.0182,27.0182,26.9346,26.9422,700900.0
2011-01-20 11:00:00,35.44,35.51,35.44,35.48,1102900.0,26.9422,26.9954,26.9422,26.9726,1102900.0
2011-01-20 11:10:00,35.47,35.49,35.44,35.45,424800.0,26.965,26.9802,26.9422,26.9498,424800.0
2011-01-20 11:20:00,35.45,35.47,35.4,35.41,424100.0,26.9498,26.965,26.9118,26.9194,424100.0
2011-01-20 11:30:00,35.41,35.48,35.38,35.48,517300.0,26.9194,26.9726,26.8966,26.9726,517300.0
2011-01-20 11:40:00,35.48,35.5,35.44,35.5,1143200.0,26.9726,26.9878,26.9422,26.9878,1143200.0
2011-01-20 11:50:00,35.5,35.57,35.49,35.57,527300.0,26.9878,27.041,26.9802,27.041,527300.0
2011-01-20 12:00:00,35.57,35.6,35.56,35.59,446200.0,27.041,27.0638,27.0334,27.0562,446200.0
2011-01-20 12:10:00,35.59,35.59,35.56,35.57,171500.0,27.0562,27.0562,27.0334,27.041,171500.0
2011-01-20 12:20:00,35.57,35.64,35.57,35.6,303400.0,27.041,27.0942,27.041,27.0638,303400.0
2011-01-20 12:30:00,35.6,35.63,35.6,35.62,141800.0,27.0638,27.0866,27.0638,27.079,141800.0
2011-01-20 12:40:00,35.62,35.65,35.62,35.63,219600.0,27.079,27.1018,27.079,27.0866,219600.0
2011-01-20 12:50:00,35.63,35.65,35.6,35.64,598500.0,27.0866,27.1018,27.0638,27.0942,598500.0
2011-01-20 13:00:00,35.65,35.65,35.62,35.65,623500.0,27.1018,27.1018,27.079,27.1018,623500.0
2011-01-20 13:10:00,35.65,35.65,35.62,35.65,337200.0,27.1018,27.1018,27.079,27.1018,337200.0
2011-01-20 13:20:00,35.64,35.65,35.59,35.61,165700.0,27.0942,27.1018,27.0562,27.0714,165700.0
2011-01-20 13:30:00,35.6,35.64,35.6,35.62,84800.0,27.0638,27.0942,27.0638,27.079,84800.0
2011-01-20 13:40:00,35.62,35.65,35.6,35.63,595000.0,27.079,27.1018,27.0638,27.0866,595000.0
2011-01-20 13:50:00,35.63,35.74,35.63,35.74,1393100.0,27.0866,27.1702,27.0866,27.1702,1393100.0
2011-01-20 14:00:00,35.74,35.75,35.7,35.73,269700.0,27.1702,27.1778,27.1398,27.1626,269700.0
2011-01-20 14:10:00,35.73,35.77,35.72,35.73,298400.0,27.1626,27.193,27.155,27.1626,298400.0
2011-01-20 14:20:00,35.73,35.75,35.71,35.72,300600.0,27.1626,27.1778,27.1474,27.155,300600.0
2011-01-20 14:30:00,35.72,35.78,35.71,35.72,1039300.0,27.155,27.2007,27.1474,27.155,1039300.0
2011-01-20 14:40:00,35.72,35.76,35.69,35.7,362300.0,27.155,27.1854,27.1322,27.1398,362300.0
2011-01-20 14:50:00,35.68,35.71,35.67,35.69,101400.0,27.1246,27.1474,27.117,27.1322,101400.0
2011-01-20 15:00:00,35.68,35.69,35.65,35.66,157900.0,27.1246,27.1322,27.1018,27.1094,157900.0
2011-01-20 15:10:00,35.66,35.68,35.63,35.63,234100.0,27.1094,27.1246,27.0866,27.0866,234100.0
2011-01-20 15:20:00,35.64,35.65,35.57,35.58,124500.0,27.0942,27.1018,27.041,27.0486,124500.0
2011-01-20 15:30:00,35.58,35.62,35.56,35.61,282800.0,27.0486,27.079,27.0334,27.0714,282800.0
2011-01-20 15:40:00,35.61,35.64,35.57,35.59,343700.0,27.0714,27.0942,27.041,27.0562,343700.0
2011-01-20 15:50:00,35.58,35.62,35.57,35.62,825400.0,27.0486,27.079,27.041,27.079,825400.0
2011-01-21 09:30:00,36.09,36.11,36.0,36.05,1248800.0,27.4363,27.4515,27.3679,27.4059,1248800.0
2011-01-21 09:40:00,36.04,36.08,36.04,36.05,263800.0,27.3983,27.4287,27.3983,27.4059,263800.0
2011-01-21 09:50:00,36.06,36.15,36.05,36.14,364600.0,27.4135,27.4819,27.4059,27.4743,364600.0
2011-01-21 10:00:00,36.14,36.18,36.11,36.13,1180200.0,27.4743,27.5047,27.4515,27.4667,1180200.0
2011-01-21 10:10:00,36.14,36.15,36.11,36.12,177400.0,27.4743,27.4819,27.4515,27.4591,177400.0
2011-01-21 10:20:00,36.12,36.12,36.07,36.07,229800.0,27.4591,27.4591,27.4211,27.4211,229800.0
2011-01-21 10:30:00,36.07,36.07,36.02,36.04,324500.0,27.4211,27.4211,27.3831,27.3983,324500.0
2011-01-21 10:40:00,36.04,36.07,36.0,36.0,121700.0,27.3983,27.4211,27.3679,27.3679,121700.0
2011-01-21 10:50:00,36.01,36.05,35.98,36.03,88500.0,27.3755,27.4059,27.3527,27.3907,88500.0
2011-01-21 11:00:00,36.02,36.08,35.98,36.01,461600.0,27.3831,27.4287,27.3527,27.3755,461600.0
2011-01-21 11:10:00,36.0,36.01,35.93,35.95,360600.0,27.3679,27.3755,27.3147,27.3299,360600.0
2011-01-21 11:20:00,35.95,35.97,35.93,35.97,227400.0,27.3299,27.3451,27.3147,27.3451,227400.0
2011-01-21 11:30:00,35.97,35.99,35.93,35.93,700900.0,27.3451,27.3603,27.3147,27.3147,700900.0
2011-01-21 11:40:00,35.93,35.93,35.84,35.87,369600.0,27.3147,27.3147,27.2463,27.2691,369600.0
2011-01-21 11:50:00,35.88,35.89,35.85,35.88,198100.0,27.2767,27.2843,27.2539,27.2767,198100.0
2011-01-21 12:00:00,35.88,35.88,35.84,35.88,133800.0,27.2767,27.2767,27.2463,27.2767,133800.0
2011-01-21 12:10:00,35.88,35.92,35.86,35.92,395500.0,27.2767,27.3071,27.2615,27.3071,395500.0
2011-01-21 12:20:00,35.91,35.94,35.91,35.92,249900.0,27.2995,27.3223,27.2995,27.3071,249900.0
2011-01-21 12:30:00,35.92,35.92,35.87,35.88,134600.0,27.3071,27.3071,27.2691,27.2767,134600.0
2011-01-21 12:40:00,35.88,35.88,35.79,35.84,221900.0,27.2767,27.2767,27.2083,27.2463,221900.0
2011-01-21 12:50:00,35.84,35.86,35.83,35.86,99900.0,27.2463,27.2615,27.2387,27.2615,99900.0
2011-01-21 13:00:00,35.86,35.86,35.82,35.84,80900.0,27.2615,27.2615,27.2311,27.2463,80900.0
2011-01-21 13:10:00,35.84,35.9,35.84,35.9,78000.0,27.2463,27.2919,27.2463,27.2919,78000.0
2011-01-21 13:20:00,35.91,35.91,35.88,35.88,249400.0,27.2995,27.2995,27.2767,27.2767,249400.0
2011-01-21 13:30:00,35.88,35.93,35.88,35.93,134900.0,27.2767,27.3147,27.2767,27.3147,134900.0
2011-01-21 13:40:00,35.92,35.93,35.87,35.9,130500.0,27.3071,27.3147,27.2691,27.2919,130500.0
2011-01-21 13:50:00,35.89,35.91,35.87,35.91,112200.0,27.2843,27.2995,27.2691,27.2995,112200.0
2011-01-21 14:00:00,35.92,35.97,35.9,35.96,259700.0,27.3071,27.3451,27.2919,27.3375,259700.0
2011-01-21 14:10:00,35.96,35.97,35.9,35.92,181300.0,27.3375,27.3451,27.2919,27.3071,181300.0
2011-01-21 14:20:00,35.92,35.94,35.9,35.9,117200.0,27.3071,27.3223,27.2919,27.2919,117200.0
2011-01-21 14:30:00,35.9,36.0,35.9,35.98,166200.0,27.2919,27.3679,27.2919,27.3527,166200.0
2011-01-21 14:40:00,35.99,35.99,35.96,35.96,142400.0,27.3603,27.3603,27.3375,27.3375,142400.0
2011-01-21 14:50:00,35.96,35.98,35.95,35.95,146900.0,27.3375,27.3527,27.3299,27.3299,146900.0
2011-01-21 15:00:00,35.96,36.0,35.95,36.0,159400.0,27.3375,27.3679,27.3299,27.3679,159400.0
2011-01-21 15:10:00,36.0,36.01,35.98,35.98,85500.0,27.3679,27.3755,27.3527,27.3527,85500.0
2011-01-21 15:20:00,35.98,35.98,35.94,35.94,198700.0,27.3527,27.3527,27.3223,27.3223,198700.0
2011-01-21 15:30:00,35.94,35.95,35.9,35.93,359700.0,27.3223,27.3299,27.2919,27.3147,359700.0
2011-01-21 15:40:00,35.93,35.94,35.88,35.89,513500.0,27.3147,27.3223,27.2767,27.2843,513500.0
2011-01-21 15:50:00,35.89,35.92,35.85,35.9,1694100.0,27.2843,27.3071,27.2539,27.2919,1694100.0
2011-01-24 09:30:00,35.93,36.0,35.86,35.97,342700.0,27.3147,27.3679,27.2615,27.3451,342700.0
2011-01-24 09:40:00,35.97,36.02,35.95,35.99,245600.0,27.3451,27.3831,27.3299,27.3603,245600.0
2011-01-24 09:50:00,35.99,36.02,35.93,35.93,316100.0,27.3603,27.3831,27.3147,27.3147,316100.0
2011-01-24 10:00:00,35.93,35.94,35.91,35.93,291300.0,27.3147,27.3223,27.2995,27.3147,291300.0
2011-01-24 10:10:00,35.93,35.98,35.9,35.92,346700.0,27.3147,27.3527,27.2919,27.3071,346700.0
2011-01-24 10:20:00,35.92,36.0,35.91,35.98,340400.0,27.3071,27.3679,27.2995,27.3527,340400.0
2011-01-24 10:30:00,35.99,36.0,35.95,35.98,318100.0,27.3603,27.3679,27.3299,27.3527,318100.0
2011-01-24 10:40:00,35.97,36.03,35.97,35.98,143100.0,27.3451,27.3907,27.3451,27.3527,143100.0
2011-01-24 10:50:00,35.98,36.03,35.97,36.01,118400.0,27.3527,27.3907,27.3451,27.3755,118400.0
2011-01-24 11:00:00,36.01,36.06,36.0,36.05,170000.0,27.3755,27.4135,27.3679,27.4059,170000.0
2011-01-24 11:10:00,36.04,36.06,36.01,36.05,68700.0,27.3983,27.4135,27.3755,27.4059,68700.0
2011-01-24 11:20:00,36.05,36.11,36.04,36.08,278100.0,27.4059,27.4515,27.3983,27.4287,278100.0
2011-01-24 11:30:00,36.09,36.13,36.09,36.11,146000.0,27.4363,27.4667,27.4363,27.4515,146000.0
2011-01-24 11:40:00,36.11,36.15,36.1,36.15,55300.0,27.4515,27.4819,27.4439,27.4819,55300.0
2011-01-24 11:50:00,36.15,36.17,36.13,36.14,154100.0,27.4819,27.4971,27.4667,27.4743,154100.0
2011-01-24 12:00:00,36.13,36.2,36.13,36.17,150000.0,27.4667,27.5199,27.4667,27.4971,150000.0
2011-01-24 12:10:00,36.17,36.19,36.16,36.18,217200.0,27.4971,27.5123,27.4895,27.5047,217200.0
2011-01-24 12:20:00,36.19,36.19,36.13,36.13,222400.0,27.5123,27.5123,27.4667,27.4667,222400.0
2011-01-24 12:30:00,36.14,36.16,36.13,36.16,84800.0,27.4743,27.4895,27.4667,27.4895,84800.0
2011-01-24 12:40:00,36.16,36.17,36.15,36.17,118200.0,27.4895,27.4971,27.4819,27.4971,118200.0
2011-01-24 12:50:00,36.17,36.17,36.15,36.15,247200.0,27.4971,27.4971,27.4819,27.4819,247200.0
2011-01-24 13:00:00,36.15,36.17,36.13,36.17,167600.0,27.4819,27.4971,27.4667,27.4971,167600.0
2011-01-24 13:10:00,36.17,36.18,36.15,36.17,187100.0,27.4971,27.5047,27.4819,27.4971,187100.0
2011-01-24 13:20:00,36.17,36.2,36.17,36.17,184800.0,27.4971,27.5199,27.4971,27.4971,184800.0
2011-01-24 13:30:00,36.18,36.2,36.17,36.19,157400.0,27.5047,27.5199,27.4971,27.5123,157400.0
2011-01-24 13:40:00,36.19,36.23,36.17,36.23,152100.0,27.5123,27.5427,27.4971,27.5427,152100.0
2011-01-24 13:50:00,36.23,36.23,36.18,36.2,119400.0,27.5427,27.5427,27.5047,27.5199,119400.0
2011-01-24 14:00:00,36.2,36.21,36.18,36.19,98600.0,27.5199,27.5275,27.5047,27.5123,98600.0
2011-01-24 14:10:00,36.2,36.26,36.19,36.22,89600.0,27.5199,27.5656,27.5123,27.5351,89600.0
2011-01-24 14:20:00,36.22,36.24,36.21,36.22,132600.0,27.5351,27.5504,27.5275,27.5351,132600.0
2011-01-24 14:30:00,36.22,36.25,36.22,36.24,272700.0,27.5351,27.558,27.5351,27.5504,272700.0
2011-01-24 14:40:00,36.23,36.26,36.23,36.24,134800.0,27.5427,27.5656,27.5427,27.5504,134800.0
2011-01-24 14:50:00,36.24,36.25,36.2,36.21,358300.0,27.5504,27.558,27.5199,27.5275,358300.0
2011-01-24 15:00:00,36.21,36.22,36.19,36.22,239200.0,27.5275,27.5351,27.5123,27.5351,239200.0
2011-01-24 15:10:00,36.22,36.23,36.15,36.19,238000.0,27.5351,27.5427,27.4819,27.5123,238000.0
2011-01-24 15:20:00,36.19,36.2,36.14,36.16,263000.0,27.5123,27.5199,27.4743,27.4895,263000.0
2011-01-24 15:30:00,36.16,36.22,36.16,36.22,416200.0,27.4895,27.5351,27.4895,27.5351,416200.0
2011-01-24 15:40:00,36.22,36.23,36.19,36.22,446500.0,27.5351,27.5427,27.5123,27.5351,446500.0
2011-01-24 15:50:00,36.21,36.25,36.2,36.24,892700.0,27.5275,27.558,27.5199,27.5504,892700.0
2011-01-25 09:30:00,36.15,36.2,36.1,36.11,318800.0,27.4819,27.5199,27.4439,27.4515,318800.0
2011-01-25 09:40:00,36.11,36.17,36.08,36.17,193100.0,27.4515,27.4971,27.4287,27.4971,193100.0
2011-01-25 09:50:00,36.17,36.21,36.12,36.21,344900.0,27.4971,27.5275,27.4591,27.5275,344900.0
2011-01-25 10:00:00,36.18,36.23,36.12,36.17,657200.0,27.5047,27.5427,27.4591,27.4971,657200.0
2011-01-25 10:10:00,36.18,36.22,36.13,36.13,287900.0,27.5047,27.5351,27.4667,27.4667,287900.0
2011-01-25 10:20:00,36.13,36.14,36.09,36.11,173600.0,27.4667,27.4743,27.4363,27.4515,173600.0
2011-01-25 10:30:00,36.11,36.16,36.1,36.12,115500.0,27.4515,27.4895,27.4439,27.4591,115500.0
2011-01-25 10:40:00,36.12,36.15,36.12,36.12,125500.0,27.4591,27.4819,27.4591,27.4591,125500.0
2011-01-25 10:50:00,36.13,36.2,36.13,36.18,177000.0,27.4667,27.5199,27.4667,27.5047,177000.0
2011-01-25 11:00:00,36.18,36.19,36.09,36.1,105700.0,27.5047,27.5123,27.4363,27.4439,105700.0
2011-01-25 11:10:00,36.1,36.11,35.95,35.98,457100.0,27.4439,27.4515,27.3299,27.3527,457100.0
2011-01-25 11:20:00,35.99,35.99,35.9,35.91,524900.0,27.3603,27.3603,27.2919,27.2995,524900.0
2011-01-25 11:30:00,35.91,35.95,35.87,35.94,174000.0,27.2995,27.3299,27.2691,27.3223,174000.0
2011-01-25 11:40:00,35.94,35.94,35.91,35.92,219500.0,27.3223,27.3223,27.2995,27.3071,219500.0
2011-01-25 11:50:00,35.91,35.95,35.91,35.94,195100.0,27.2995,27.3299,27.2995,27.3223,195100.0
2011-01-25 12:00:00,35.95,35.99,35.94,35.97,108900.0,27.3299,27.3603,27.3223,27.3451,108900.0
2011-01-25 12:10:00,35.97,36.03,35.97,36.01,231900.0,27.3451,27.3907,27.3451,27.3755,231900.0
2011-01-25 12:20:00,36.01,36.06,36.01,36.03,174200.0,27.3755,27.4135,27.3755,27.3907,174200.0
2011-01-25 12:30:00,36.04,36.08,36.04,36.07,100700.0,27.3983,27.4287,27.3983,27.4211,100700.0
2011-01-25 12:40:00,36.08,36.1,36.07,36.09,125500.0,27.4287,27.4439,27.4211,27.4363,125500.0
2011-01-25 12:50:00,36.09,36.1,36.06,36.08,155300.0,27.4363,27.4439,27.4135,27.4287,155300.0
2011-01-25 13:00:00,36.08,36.09,36.05,36.06,73500.0,27.4287,27.4363,27.4059,27.4135,73500.0
2011-01-25 13:10:00,36.07,36.09,36.07,36.09,55100.0,27.4211,27.4363,27.4211,27.4363,55100.0
2011-01-25 13:20:00,36.08,36.08,36.01,36.04,163500.0,27.4287,27.4287,27.3755,27.3983,163500.0
2011-01-25 13:30:00,36.05,36.06,36.01,36.04,50500.0,27.4059,27.4135,27.3755,27.3983,50500.0
2011-01-25 13:40:00,36.04,36.08,36.04,36.07,80800.0,27.3983,27.4287,27.3983,27.4211,80800.0
2011-01-25 13:50:00,36.08,36.08,36.07,36.07,100700.0,27.4287,27.4287,27.4211,27.4211,100700.0
2011-01-25 14:00:00,36.07,36.07,35.98,35.99,175000.0,27.4211,27.4211,27.3527,27.3603,175000.0
2011-01-25 14:10:00,36.0,36.01,35.91,35.94,232700.0,27.3679,27.3755,27.2995,27.3223,232700.0
2011-01-25 14:20:00,35.94,35.96,35.89,35.92,194300.0,27.3223,27.3375,27.2843,27.3071,194300.0
2011-01-25 14:30:00,35.92,35.98,35.9,35.97,246900.0,27.3071,27.3527,27.2919,27.3451,246900.0
2011-01-25 14:40:00,35.97,35.99,35.91,35.91,249200.0,27.3451,27.3603,27.2995,27.2995,249200.0
2011-01-25 14:50:00,35.91,35.94,35.88,35.94,499400.0,27.2995,27.3223,27.2767,27.3223,499400.0
2011-01-25 15:00:00,35.94,36.01,35.94,35.99,316400.0,27.3223,27.3755,27.3223,27.3603,316400.0
2011-01-25 15:10:00,35.98,36.05,35.97,36.04,482400.0,27.3527,27.4059,27.3451,27.3983,482400.0
2011-01-25 15:20:00,36.04,36.11,36.04,36.1,485300.0,27.3983,27.4515,27.3983,27.4439,485300.0
2011-01-25 15:30:00,36.1,36.11,36.02,36.03,721000.0,27.4439,27.4515,27.3831,27.3907,721000.0
2011-01-25 15:40:00,36.03,36.16,36.03,36.13,703000.0,27.3907,27.4895,27.3907,27.4667,703000.0
2011-01-25 15:50:00,36.13,36.2,36.11,36.19,1272100.0,27.4667,27.5199,27.4515,27.5123,1272100.0
2011-01-26 09:30:00,36.19,36.33,36.19,36.24,610600.0,27.5123,27.6188,27.5123,27.5504,610600.0
2011-01-26 09:40:00,36.23,36.24,36.19,36.2,281700.0,27.5427,27.5504,27.5123,27.5199,281700.0
2011-01-26 09:50:00,36.19,36.23,36.17,36.22,390900.0,27.5123,27.5427,27.4971,27.5351,390900.0
2011-01-26 10:00:00,36.22,36.38,36.22,36.36,243300.0,27.5351,27.6568,27.5351,27.6416,243300.0
2011-01-26 10:10:00,36.36,36.44,36.35,36.4,203500.0,27.6416,27.7024,27.634,27.672,203500.0
2011-01-26 10:20:00,36.4,36.48,36.38,36.46,275100.0,27.672,27.7328,27.6568,27.7176,275100.0
2011-01-26 10:30:00,36.45,36.46,36.4,36.44,160000.0,27.71,27.7176,27.672,27.7024,160000.0
2011-01-26 10:40:00,36.44,36.49,36.44,36.44,369400.0,27.7024,27.7404,27.7024,27.7024,369400.0
2011-01-26 10:50:00,36.44,36.44,36.32,36.35,408300.0,27.7024,27.7024,27.6112,27.634,408300.0
2011-01-26 11:00:00,36.36,36.41,36.34,36.41,442700.0,27.6416,27.6796,27.6264,27.6796,442700.0
2011-01-26 11:10:00,36.41,36.42,36.34,36.34,795000.0,27.6796,27.6872,27.6264,27.6264,795000.0
2011-01-26 11:20:00,36.34,36.34,36.26,36.26,630400.0,27.6264,27.6264,27.5656,27.5656,630400.0
2011-01-26 11:30:00,36.26,36.29,36.25,36.26,220700.0,27.5656,27.5884,27.558,27.5656,220700.0
2011-01-26 11:40:00,36.27,36.33,36.27,36.33,169500.0,27.5732,27.6188,27.5732,27.6188,169500.0
2011-01-26 11:50:00,36.33,36.33,36.29,36.3,149400.0,27.6188,27.6188,27.5884,27.596,149400.0
2011-01-26 12:00:00,36.31,36.37,36.3,36.37,175800.0,27.6036,27.6492,27.596,27.6492,175800.0
2011-01-26 12:10:00,36.37,36.37,36.32,36.32,53900.0,27.6492,27.6492,27.6112,27.6112,53900.0
2011-01-26 12:20:00,36.32,36.34,36.32,36.32,35000.0,27.6112,27.6264,27.6112,27.6112,35000.0
2011-01-26 12:30:00,36.33,36.35,36.32,36.35,71200.0,27.6188,27.634,27.6112,27.634,71200.0
2011-01-26 12:40:00,36.35,36.37,36.34,36.36,93900.0,27.634,27.6492,27.6264,27.6416,93900.0
2011-01-26 12:50:00,36.35,36.39,36.34,36.37,129200.0,27.634,27.6644,27.6264,27.6492,129200.0
2011-01-26 13:00:00,36.37,36.38,36.36,36.38,47700.0,27.6492,27.6568,27.6416,27.6568,47700.0
2011-01-26 13:10:00,36.39,36.4,36.37,36.39,102500.0,27.6644,27.672,27.6492,27.6644,102500.0
2011-01-26 13:20:00,36.4,36.42,36.38,36.42,74500.0,27.672,27.6872,27.6568,27.6872,74500.0
2011-01-26 13:30:00,36.42,36.42,36.4,36.41,55400.0,27.6872,27.6872,27.672,27.6796,55400.0
2011-01-26 13:40:00,36.42,36.45,36.41,36.44,57400.0,27.6872,27.71,27.6796,27.7024,57400.0
2011-01-26 13:50:00,36.45,36.46,36.42,36.44,132200.0,27.71,27.7176,27.6872,27.7024,132200.0
2011-01-26 14:00:00,36.43,36.45,36.42,36.43,151100.0,27.6948,27.71,27.6872,27.6948,151100.0
2011-01-26 14:10:00,36.44,36.51,36.4,36.47,817700.0,27.7024,27.7556,27.672,27.7252,817700.0
2011-01-26 14:20:00,36.47,36.47,36.35,36.4,953700.0,27.7252,27.7252,27.634,27.672,953700.0
2011-01-26 14:30:00,36.4,36.44,36.36,36.42,440900.0,27.672,27.7024,27.6416,27.6872,440900.0
2011-01-26 14:40:00,36.42,36.52,36.41,36.45,778000.0,27.6872,27.7632,27.6796,27.71,778000.0
2011-01-26 14:50:00,36.45,36.5,36.42,36.5,198100.0,27.71,27.748,27.6872,27.748,198100.0
2011-01-26 15:00:00,36.49,36.52,36.46,36.49,172600.0,27.7404,27.7632,27.7176,27.7404,172600.0
2011-01-26 15:10:00,36.49,36.52,36.44,36.45,497000.0,27.7404,27.7632,27.7024,27.71,497000.0
2011-01-26 15:20:00,36.45,36.48,36.44,36.47,441700.0,27.71,27.7328,27.7024,27.7252,441700.0
2011-01-26 15:30:00,36.47,36.47,36.39,36.4,380000.0,27.7252,27.7252,27.6644,27.672,380000.0
2011-01-26 15:40:00,36.41,36.46,36.4,36.46,879600.0,27.6796,27.7176,27.672,27.7176,879600.0
2011-01-26 15:50:00,36.45,36.46,36.39,36.4,1669700.0,27.71,27.7176,27.6644,27.672,1669700.0
2011-01-27 09:30:00,36.42,36.46,36.38,36.42,375600.0,27.6872,27.7176,27.6568,27.6872,375600.0
2011-01-27 09:40:00,36.43,36.55,36.42,36.54,510600.0,27.6948,27.786,27.6872,27.7784,510600.0
2011-01-27 09:50:00,36.55,36.57,36.51,36.53,197000.0,27.786,27.8012,27.7556,27.7708,197000.0
2011-01-27 10:00:00,36.53,36.58,36.46,36.48,447400.0,27.7708,27.8088,27.7176,27.7328,447400.0
2011-01-27 10:10:00,36.47,36.54,36.45,36.54,163700.0,27.7252,27.7784,27.71,27.7784,163700.0
2011-01-27 10:20:00,36.54,36.56,36.51,36.55,269100.0,27.7784,27.7936,27.7556,27.786,269100.0
2011-01-27 10:30:00,36.56,36.6,36.55,36.56,347500.0,27.7936,27.824,27.786,27.7936,347500.0
2011-01-27 10:40:00,36.56,36.59,36.53,36.57,238000.0,27.7936,27.8164,27.7708,27.8012,238000.0
2011-01-27 10:50:00,36.56,36.61,36.55,36.58,167300.0,27.7936,27.8316,27.786,27.8088,167300.0
2011-01-27 11:00:00,36.58,36.58,36.49,36.49,258900.0,27.8088,27.8088,27.7404,27.7404,258900.0
2011-01-27 11:10:00,36.49,36.52,36.43,36.45,466800.0,27.7404,27.7632,27.6948,27.71,466800.0
2011-01-27 11:20:00,36.46,36.47,36.38,36.4,476900.0,27.7176,27.7252,27.6568,27.672,476900.0
2011-01-27 11:30:00,36.4,36.47,36.4,36.47,204700.0,27.672,27.7252,27.672,27.7252,204700.0
2011-01-27 11:40:00,36.47,36.49,36.45,36.45,101800.0,27.7252,27.7404,27.71,27.71,101800.0
2011-01-27 11:50:00,36.46,36.52,36.43,36.5,242900.0,27.7176,27.7632,27.6948,27.748,242900.0
2011-01-27 12:00:00,36.49,36.51,36.47,36.49,98100.0,27.7404,27.7556,27.7252,27.7404,98100.0
2011-01-27 12:10:00,36.49,36.54,36.49,36.54,96800.0,27.7404,27.7784,27.7404,27.7784,96800.0
2011-01-27 12:20:00,36.55,36.55,36.52,36.54,102400.0,27.786,27.786,27.7632,27.7784,102400.0
2011-01-27 12:30:00,36.54,36.57,36.52,36.55,117400.0,27.7784,27.8012,27.7632,27.786,117400.0
2011-01-27 12:40:00,36.56,36.6,36.54,36.59,73700.0,27.7936,27.824,27.7784,27.8164,73700.0
2011-01-27 12:50:00,36.59,36.6,36.58,36.6,140400.0,27.8164,27.824,27.8088,27.824,140400.0
2011-01-27 13:00:00,36.6,36.61,36.58,36.59,204800.0,27.824,27.8316,27.8088,27.8164,204800.0
2011-01-27 13:10:00,36.58,36.63,36.58,36.62,553800.0,27.8088,27.8468,27.8088,27.8392,553800.0
2011-01-27 13:20:00,36.62,36.62,36.58,36.59,356500.0,27.8392,27.8392,27.8088,27.8164,356500.0
2011-01-27 13:30:00,36.59,36.6,36.55,36.56,100100.0,27.8164,27.824,27.786,27.7936,100100.0
2011-01-27 13:40:00,36.56,36.6,36.55,36.6,65300.0,27.7936,27.824,27.786,27.824,65300.0
2011-01-27 13:50:00,36.6,36.61,36.56,36.6,108700.0,27.824,27.8316,27.7936,27.824,108700.0
2011-01-27 14:00:00,36.6,36.6,36.56,36.58,171000.0,27.824,27.824,27.7936,27.8088,171000.0
2011-01-27 14:10:00,36.58,36.59,36.56,36.59,75800.0,27.8088,27.8164,27.7936,27.8164,75800.0
2011-01-27 14:20:00,36.59,36.59,36.54,36.54,191100.0,27.8164,27.8164,27.7784,27.7784,191100.0
2011-01-27 14:30:00,36.53,36.58,36.53,36.57,161500.0,27.7708,27.8088,27.7708,27.8012,161500.0
2011-01-27 14:40:00,36.57,36.63,36.56,36.61,197100.0,27.8012,27.8468,27.7936,27.8316,197100.0
2011-01-27 14:50:00,36.62,36.63,36.59,36.62,81500.0,27.8392,27.8468,27.8164,27.8392,81500.0
2011-01-27 15:00:00,36.61,36.62,36.58,36.6,88700.0,27.8316,27.8392,27.8088,27.824,88700.0
2011-01-27 15:10:00,36.61,36.62,36.59,36.59,187500.0,27.8316,27.8392,27.8164,27.8164,187500.0
2011-01-27 15:20:00,36.59,36.62,36.58,36.62,115900.0,27.8164,27.8392,27.8088,27.8392,115900.0
2011-01-27 15:30:00,36.61,36.64,36.59,36.62,175600.0,27.8316,27.8544,27.8164,27.8392,175600.0
2011-01-27 15:40:00,36.62,36.65,36.6,36.6,463800.0,27.8392,27.862,27.824,27.824,463800.0
2011-01-27 15:50:00,36.61,36.62,36.53,36.54,751600.0,27.8316,27.8392,27.7708,27.7784,751600.0
2011-01-28 09:30:00,36.64,36.71,36.53,36.69,508900.0,27.8544,27.9077,27.7708,27.8924,508900.0
2011-01-28 09:40:00,36.69,36.82,36.68,36.76,468000.0,27.8924,27.9913,27.8848,27.9457,468000.0
2011-01-28 09:50:00,36.75,36.77,36.63,36.63,789100.0,27.9381,27.9533,27.8468,27.8468,789100.0
2011-01-28 10:00:00,36.63,36.64,36.54,36.57,406000.0,27.8468,27.8544,27.7784,27.8012,406000.0
2011-01-28 10:10:00,36.56,36.59,36.52,36.52,419900.0,27.7936,27.8164,27.7632,27.7632,419900.0
2011-01-28 10:20:00,36.51,36.51,36.36,36.37,649500.0,27.7556,27.7556,27.6416,27.6492,649500.0
2011-01-28 10:30:00,36.37,36.4,36.34,36.39,471800.0,27.6492,27.672,27.6264,27.6644,471800.0
2011-01-28 10:40:00,36.4,36.43,36.32,36.36,459300.0,27.672,27.6948,27.6112,27.6416,459300.0
2011-01-28 10:50:00,36.36,36.36,36.27,36.32,1132900.0,27.6416,27.6416,27.5732,27.6112,1132900.0
2011-01-28 11:00:00,36.31,36.31,36.25,36.28,346500.0,27.6036,27.6036,27.558,27.5808,346500.0
2011-01-28 11:10:00,36.28,36.31,36.23,36.31,316100.0,27.5808,27.6036,27.5427,27.6036,316100.0
2011-01-28 11:20:00,36.31,36.33,36.21,36.21,199400.0,27.6036,27.6188,27.5275,27.5275,199400.0
2011-01-28 11:30:00,36.21,36.21,36.06,36.09,462300.0,27.5275,27.5275,27.4135,27.4363,462300.0
2011-01-28 11:40:00,36.09,36.11,36.03,36.05,233700.0,27.4363,27.4515,27.3907,27.4059,233700.0
2011-01-28 11:50:00,36.04,36.04,35.95,35.98,366400.0,27.3983,27.3983,27.3299,27.3527,366400.0
2011-01-28 12:00:00,35.98,35.98,35.84,35.94,787300.0,27.3527,27.3527,27.2463,27.3223,787300.0
2011-01-28 12:10:00,35.94,35.99,35.91,35.97,284400.0,27.3223,27.3603,27.2995,27.3451,284400.0
2011-01-28 12:20:00,35.98,35.98,35.92,35.92,232000.0,27.3527,27.3527,27.3071,27.3071,232000.0
2011-01-28 12:30:00,35.91,35.98,35.9,35.96,140700.0,27.2995,27.3527,27.2919,27.3375,140700.0
2011-01-28 12:40:00,35.97,36.03,35.97,36.01,417800.0,27.3451,27.3907,27.3451,27.3755,417800.0
2011-01-28 12:50:00,36.02,36.03,35.96,35.99,353700.0,27.3831,27.3907,27.3375,27.3603,353700.0
2011-01-28 13:00:00,35.99,36.0,35.87,35.87,305400.0,27.3603,27.3679,27.2691,27.2691,305400.0
2011-01-28 13:10:00,35.87,35.92,35.86,35.89,275500.0,27.2691,27.3071,27.2615,27.2843,275500.0
2011-01-28 13:20:00,35.9,35.91,35.82,35.88,552300.0,27.2919,27.2995,27.2311,27.2767,552300.0
2011-01-28 13:30:00,35.88,35.92,35.82,35.84,250000.0,27.2767,27.3071,27.2311,27.2463,250000.0
2011-01-28 13:40:00,35.84,35.88,35.81,35.88,363400.0,27.2463,27.2767,27.2235,27.2767,363400.0
2011-01-28 13:50:00,35.89,35.98,35.89,35.98,202400.0,27.2843,27.3527,27.2843,27.3527,202400.0
2011-01-28 14:00:00,35.98,36.02,35.96,35.97,100300.0,27.3527,27.3831,27.3375,27.3451,100300.0
2011-01-28 14:10:00,35.97,35.98,35.91,35.94,298900.0,27.3451,27.3527,27.2995,27.3223,298900.0
2011-01-28 14:20:00,35.93,35.96,35.92,35.94,87500.0,27.3147,27.3375,27.3071,27.3223,87500.0
2011-01-28 14:30:00,35.94,35.97,35.92,35.92,66700.0,27.3223,27.3451,27.3071,27.3071,66700.0
2011-01-28 14:40:00,35.93,35.97,35.92,35.94,83700.0,27.3147,27.3451,27.3071,27.3223,83700.0
2011-01-28 14:50:00,35.95,35.96,35.86,35.92,139100.0,27.3299,27.3375,27.2615,27.3071,139100.0
2011-01-28 15:00:00,35.91,35.94,35.88,35.89,388200.0,27.2995,27.3223,27.2767,27.2843,388200.0
2011-01-28 15:10:00,35.89,35.91,35.85,35.86,335000.0,27.2843,27.2995,27.2539,27.2615,335000.0
2011-01-28 15:20:00,35.87,35.87,35.78,35.79,330700.0,27.2691,27.2691,27.2007,27.2083,330700.0
2011-01-28 15:30:00,35.79,35.84,35.78,35.82,699500.0,27.2083,27.2463,27.2007,27.2311,699500.0
2011-01-28 15:40:00,35.82,35.86,35.78,35.82,645000.0,27.2311,27.2615,27.2007,27.2311,645000.0
2011-01-28 15:50:00,35.82,35.88,35.79,35.84,1825700.0,27.2311,27.2767,27.2083,27.2463,1825700.0
2011-01-31 09:30:00,35.92,36.06,35.87,36.04,479100.0,27.3071,27.4135,27.2691,27.3983,479100.0
2011-01-31 09:40:00,36.03,36.16,36.0,36.02,1152000.0,27.3907,27.4895,27.3679,27.3831,1152000.0
2011-01-31 09:50:00,36.03,36.09,36.01,36.05,482300.0,27.3907,27.4363,27.3755,27.4059,482300.0
2011-01-31 10:00:00,36.04,36.11,36.02,36.06,475100.0,27.3983,27.4515,27.3831,27.4135,475100.0
2011-01-31 10:10:00,36.06,36.09,36.02,36.07,119000.0,27.4135,27.4363,27.3831,27.4211,119000.0
2011-01-31 10:20:00,36.07,36.14,36.07,36.12,228800.0,27.4211,27.4743,27.4211,27.4591,228800.0
2011-01-31 10:30:00,36.13,36.16,36.09,36.15,187900.0,27.4667,27.4895,27.4363,27.4819,187900.0
2011-01-31 10:40:00,36.15,36.16,36.12,36.13,117200.0,27.4819,27.4895,27.4591,27.4667,117200.0
2011-01-31 10:50:00,36.12,36.18,36.11,36.17,131300.0,27.4591,27.5047,27.4515,27.4971,131300.0
2011-01-31 11:00:00,36.17,36.21,36.16,36.19,95900.0,27.4971,27.5275,27.4895,27.5123,95900.0
2011-01-31 11:10:00,36.19,36.2,36.12,36.12,225500.0,27.5123,27.5199,27.4591,27.4591,225500.0
2011-01-31 11:20:00,36.12,36.18,36.12,36.17,100400.0,27.4591,27.5047,27.4591,27.4971,100400.0
2011-01-31 11:30:00,36.16,36.17,36.14,36.15,218200.0,27.4895,27.4971,27.4743,27.4819,218200.0
2011-01-31 11:40:00,36.15,36.2,36.14,36.16,136100.0,27.4819,27.5199,27.4743,27.4895,136100.0
2011-01-31 11:50:00,36.16,36.19,36.14,36.17,61900.0,27.4895,27.5123,27.4743,27.4971,61900.0
2011-01-31 12:00:00,36.17,36.22,36.17,36.2,148100.0,27.4971,27.5351,27.4971,27.5199,148100.0
2011-01-31 12:10:00,36.19,36.24,36.19,36.22,152600.0,27.5123,27.5504,27.5123,27.5351,152600.0
2011-01-31 12:20:00,36.23,36.27,36.21,36.27,134400.0,27.5427,27.5732,27.5275,27.5732,134400.0
2011-01-31 12:30:00,36.27,36.27,36.22,36.22,395700.0,27.5732,27.5732,27.5351,27.5351,395700.0
2011-01-31 12:40:00,36.23,36.23,36.19,36.19,218200.0,27.5427,27.5427,27.5123,27.5123,218200.0
2011-01-31 12:50:00,36.19,36.23,36.19,36.22,128300.0,27.5123,27.5427,27.5123,27.5351,128300.0
2011-01-31 13:00:00,36.22,36.25,36.22,36.25,145700.0,27.5351,27.558,27.5351,27.558,145700.0
2011-01-31 13:10:00,36.25,36.27,36.23,36.25,187100.0,27.558,27.5732,27.5427,27.558,187100.0
2011-01-31 13:20:00,36.24,36.25,36.22,36.23,371000.0,27.5504,27.558,27.5351,27.5427,371000.0
2011-01-31 13:30:00,36.22,36.23,36.2,36.21,191200.0,27.5351,27.5427,27.5199,27.5275,191200.0
2011-01-31 13:40:00,36.2,36.23,36.19,36.22,197200.0,27.5199,27.5427,27.5123,27.5351,197200.0
2011-01-31 13:50:00,36.23,36.25,36.23,36.25,54600.0,27.5427,27.558,27.5427,27.558,54600.0
2011-01-31 14:00:00,36.25,36.27,36.24,36.25,142200.0,27.558,27.5732,27.5504,27.558,142200.0
2011-01-31 14:10:00,36.24,36.25,36.2,36.2,223100.0,27.5504,27.558,27.5199,27.5199,223100.0
2011-01-31 14:20:00,36.2,36.21,36.17,36.17,345000.0,27.5199,27.5275,27.4971,27.4971,345000.0
2011-01-31 14:30:00,36.17,36.17,36.13,36.15,437900.0,27.4971,27.4971,27.4667,27.4819,437900.0
2011-01-31 14:40:00,36.16,36.18,36.12,36.13,355600.0,27.4895,27.5047,27.4591,27.4667,355600.0
2011-01-31 14:50:00,36.13,36.18,36.11,36.17,283400.0,27.4667,27.5047,27.4515,27.4971,283400.0
2011-01-31 15:00:00,36.17,36.22,36.16,36.2,353900.0,27.4971,27.5351,27.4895,27.5199,353900.0
2011-01-31 15:10:00,36.2,36.23,36.19,36.19,314900.0,27.5199,27.5427,27.5123,27.5123,314900.0
2011-01-31 15:20:00,36.19,36.2,36.17,36.18,281200.0,27.5123,27.5199,27.4971,27.5047,281200.0
2011-01-31 15:30:00,36.18,36.21,36.16,36.19,174200.0,27.5047,27.5275,27.4895,27.5123,174200.0
2011-01-31 15:40:00,36.19,36.24,36.18,36.22,557100.0,27.5123,27.5504,27.5047,27.5351,557100.0
2011-01-31 15:50:00,36.22,36.24,36.19,36.23,1037900.0,27.5351,27.5504,27.5123,27.5427,1037900.0
2011-02-01 09:30:00,36.47,36.56,36.41,36.51,839500.0,27.7252,27.7936,27.6796,27.7556,839500.0
2011-02-01 09:40:00,36.52,36.53,36.38,36.38,764500.0,27.7632,27.7708,27.6568,27.6568,764500.0
2011-02-01 09:50:00,36.38,36.46,36.38,36.45,436000.0,27.6568,27.7176,27.6568,27.71,436000.0
2011-02-01 10:00:00,36.46,36.51,36.41,36.42,1170700.0,27.7176,27.7556,27.6796,27.6872,1170700.0
2011-02-01 10:10:00,36.41,36.48,36.39,36.48,324600.0,27.6796,27.7328,27.6644,27.7328,324600.0
2011-02-01 10:20:00,36.48,36.57,36.48,36.54,487500.0,27.7328,27.8012,27.7328,27.7784,487500.0
2011-02-01 10:30:00,36.54,36.55,36.5,36.54,404200.0,27.7784,27.786,27.748,27.7784,404200.0
2011-02-01 10:40:00,36.54,36.6,36.53,36.57,173800.0,27.7784,27.824,27.7708,27.8012,173800.0
2011-02-01 10:50:00,36.57,36.6,36.54,36.57,282100.0,27.8012,27.824,27.7784,27.8012,282100.0
2011-02-01 11:00:00,36.57,36.61,36.56,36.57,317100.0,27.8012,27.8316,27.7936,27.8012,317100.0
2011-02-01 11:10:00,36.57,36.57,36.52,36.54,177900.0,27.8012,27.8012,27.7632,27.7784,177900.0
2011-02-01 11:20:00,36.55,36.55,36.51,36.53,123200.0,27.786,27.786,27.7556,27.7708,123200.0
2011-02-01 11:30:00,36.53,36.57,36.52,36.57,179400.0,27.7708,27.8012,27.7632,27.8012,179400.0
2011-02-01 11:40:00,36.56,36.58,36.54,36.57,391000.0,27.7936,27.8088,27.7784,27.8012,391000.0
2011-02-01 11:50:00,36.57,36.63,36.56,36.59,218500.0,27.8012,27.8468,27.7936,27.8164,218500.0
2011-02-01 12:00:00,36.6,36.63,36.57,36.63,122100.0,27.824,27.8468,27.8012,27.8468,122100.0
2011-02-01 12:10:00,36.62,36.69,36.61,36.68,144700.0,27.8392,27.8924,27.8316,27.8848,144700.0
2011-02-01 12:20:00,36.69,36.7,36.68,36.69,157900.0,27.8924,27.9001,27.8848,27.8924,157900.0
2011-02-01 12:30:00,36.68,36.69,36.65,36.68,83100.0,27.8848,27.8924,27.862,27.8848,83100.0
2011-02-01 12:40:00,36.69,36.71,36.68,36.69,152800.0,27.8924,27.9077,27.8848,27.8924,152800.0
2011-02-01 12:50:00,36.69,36.75,36.68,36.75,466500.0,27.8924,27.9381,27.8848,27.9381,466500.0
2011-02-01 13:00:00,36.74,36.77,36.73,36.74,205800.0,27.9305,27.9533,27.9229,27.9305,205800.0
2011-02-01 13:10:00,36.73,36.76,36.71,36.73,67100.0,27.9229,27.9457,27.9077,27.9229,67100.0
2011-02-01 13:20:00,36.72,36.74,36.72,36.73,49700.0,27.9153,27.9305,27.9153,27.9229,49700.0
2011-02-01 13:30:00,36.73,36.75,36.7,36.71,33600.0,27.9229,27.9381,27.9001,27.9077,33600.0
2011-02-01 13:40:00,36.71,36.72,36.69,36.7,51400.0,27.9077,27.9153,27.8924,27.9001,51400.0
2011-02-01 13:50:00,36.71,36.73,36.68,36.68,312200.0,27.9077,27.9229,27.8848,27.8848,312200.0
2011-02-01 14:00:00,36.68,36.72,36.68,36.72,101100.0,27.8848,27.9153,27.8848,27.9153,101100.0
2011-02-01 14:10:00,36.71,36.72,36.7,36.7,57000.0,27.9077,27.9153,27.9001,27.9001,57000.0
2011-02-01 14:20:00,36.7,36.71,36.67,36.67,65300.0,27.9001,27.9077,27.8772,27.8772,65300.0
2011-02-01 14:30:00,36.67,36.7,36.67,36.69,136100.0,27.8772,27.9001,27.8772,27.8924,136100.0
2011-02-01 14:40:00,36.69,36.72,36.66,36.67,97200.0,27.8924,27.9153,27.8696,27.8772,97200.0
2011-02-01 14:50:00,36.66,36.72,36.65,36.72,520400.0,27.8696,27.9153,27.862,27.9153,520400.0
2011-02-01 15:00:00,36.72,36.73,36.69,36.7,227900.0,27.9153,27.9229,27.8924,27.9001,227900.0
2011-02-01 15:10:00,36.7,36.72,36.69,36.72,161700.0,27.9001,27.9153,27.8924,27.9153,161700.0
2011-02-01 15:20:00,36.72,36.75,36.71,36.73,153500.0,27.9153,27.9381,27.9077,27.9229,153500.0
2011-02-01 15:30:00,36.74,36.76,36.71,36.74,422100.0,27.9305,27.9457,27.9077,27.9305,422100.0
2011-02-01 15:40:00,36.75,36.8,36.74,36.79,1181200.0,27.9381,27.9761,27.9305,27.9685,1181200.0
2011-02-01 15:50:00,36.78,36.8,36.72,36.74,1983500.0,27.9609,27.9761,27.9153,27.9305,1983500.0
2011-02-02 09:30:00,36.66,36.72,36.63,36.64,284800.0,27.8696,27.9153,27.8468,27.8544,284800.0
2011-02-02 09:40:00,36.65,36.7,36.62,36.68,274700.0,27.862,27.9001,27.8392,27.8848,274700.0
2011-02-02 09:50:00,36.68,36.76,36.67,36.76,322900.0,27.8848,27.9457,27.8772,27.9457,322900.0
2011-02-02 10:00:00,36.76,36.76,36.63,36.69,937600.0,27.9457,27.9457,27.8468,27.8924,937600.0
2011-02-02 10:10:00,36.7,36.8,36.7,36.79,127100.0,27.9001,27.9761,27.9001,27.9685,127100.0
2011-02-02 10:20:00,36.79,36.82,36.73,36.79,860000.0,27.9685,27.9913,27.9229,27.9685,860000.0
2011-02-02 10:30:00,36.79,36.82,36.76,36.79,496600.0,27.9685,27.9913,27.9457,27.9685,496600.0
2011-02-02 10:40:00,36.79,36.8,36.71,36.71,296500.0,27.9685,27.9761,27.9077,27.9077,296500.0
2011-02-02 10:50:00,36.71,36.74,36.71,36.72,356100.0,27.9077,27.9305,27.9077,27.9153,356100.0
2011-02-02 11:00:00,36.72,36.73,36.63,36.63,297200.0,27.9153,27.9229,27.8468,27.8468,297200.0
2011-02-02 11:10:00,36.64,36.68,36.63,36.68,114900.0,27.8544,27.8848,27.8468,27.8848,114900.0
2011-02-02 11:20:00,36.68,36.7,36.67,36.69,115100.0,27.8848,27.9001,27.8772,27.8924,115100.0
2011-02-02 11:30:00,36.69,36.7,36.67,36.67,93800.0,27.8924,27.9001,27.8772,27.8772,93800.0
2011-02-02 11:40:00,36.68,36.71,36.67,36.7,178900.0,27.8848,27.9077,27.8772,27.9001,178900.0
2011-02-02 11:50:00,36.7,36.72,36.68,36.72,504100.0,27.9001,27.9153,27.8848,27.9153,504100.0
2011-02-02 12:00:00,36.72,36.72,36.68,36.7,296700.0,27.9153,27.9153,27.8848,27.9001,296700.0
2011-02-02 12:10:00,36.7,36.7,36.68,36.69,170300.0,27.9001,27.9001,27.8848,27.8924,170300.0
2011-02-02 12:20:00,36.69,36.69,36.64,36.64,171000.0,27.8924,27.8924,27.8544,27.8544,171000.0
2011-02-02 12:30:00,36.65,36.68,36.64,36.68,219100.0,27.862,27.8848,27.8544,27.8848,219100.0
2011-02-02 12:40:00,36.69,36.7,36.66,36.68,135600.0,27.8924,27.9001,27.8696,27.8848,135600.0
2011-02-02 12:50:00,36.68,36.69,36.66,36.68,99000.0,27.8848,27.8924,27.8696,27.8848,99000.0
2011-02-02 13:00:00,36.68,36.7,36.67,36.7,233600.0,27.8848,27.9001,27.8772,27.9001,233600.0
2011-02-02 13:10:00,36.7,36.7,36.68,36.69,81200.0,27.9001,27.9001,27.8848,27.8924,81200.0
2011-02-02 13:20:00,36.69,36.71,36.69,36.69,42700.0,27.8924,27.9077,27.8924,27.8924,42700.0
2011-02-02 13:30:00,36.7,36.7,36.67,36.67,176500.0,27.9001,27.9001,27.8772,27.8772,176500.0
2011-02-02 13:40:00,36.67,36.67,36.63,36.66,75800.0,27.8772,27.8772,27.8468,27.8696,75800.0
2011-02-02 13:50:00,36.66,36.68,36.64,36.64,127000.0,27.8696,27.8848,27.8544,27.8544,127000.0
2011-02-02 14:00:00,36.64,36.66,36.64,36.64,191800.0,27.8544,27.8696,27.8544,27.8544,191800.0
2011-02-02 14:10:00,36.65,36.66,36.64,36.64,76300.0,27.862,27.8696,27.8544,27.8544,76300.0
2011-02-02 14:20:00,36.64,36.69,36.64,36.68,113500.0,27.8544,27.8924,27.8544,27.8848,113500.0
2011-02-02 14:30:00,36.68,36.68,36.66,36.67,102600.0,27.8848,27.8848,27.8696,27.8772,102600.0
2011-02-02 14:40:00,36.66,36.68,36.66,36.67,33800.0,27.8696,27.8848,27.8696,27.8772,33800.0
2011-02-02 14:50:00,36.68,36.71,36.68,36.7,113800.0,27.8848,27.9077,27.8848,27.9001,113800.0
2011-02-02 15:00:00,36.69,36.72,36.67,36.7,114200.0,27.8924,27.9153,27.8772,27.9001,114200.0
2011-02-02 15:10:00,36.7,36.72,36.68,36.7,208600.0,27.9001,27.9153,27.8848,27.9001,208600.0
2011-02-02 15:20:00,36.7,36.71,36.65,36.66,201300.0,27.9001,27.9077,27.862,27.8696,201300.0
2011-02-02 15:30:00,36.66,36.66,36.6,36.62,670800.0,27.8696,27.8696,27.824,27.8392,670800.0
2011-02-02 15:40:00,36.62,36.65,36.61,36.64,491300.0,27.8392,27.862,27.8316,27.8544,491300.0
2011-02-02 15:50:00,36.64,36.64,36.6,36.63,1030300.0,27.8544,27.8544,27.824,27.8468,1030300.0
2011-02-03 09:30:00,36.64,36.69,36.56,36.66,291100.0,27.8544,27.8924,27.7936,27.8696,291100.0
2011-02-03 09:40:00,36.66,36.66,36.54,36.62,505200.0,27.8696,27.8696,27.7784,27.8392,505200.0
2011-02-03 09:50:00,36.63,36.65,36.53,36.62,298900.0,27.8468,27.862,27.7708,27.8392,298900.0
2011-02-03 10:00:00,36.62,36.65,36.45,36.48,406100.0,27.8392,27.862,27.71,27.7328,406100.0
2011-02-03 10:10:00,36.47,36.51,36.4,36.49,631800.0,27.7252,27.7556,27.672,27.7404,631800.0
2011-02-03 10:20:00,36.49,36.51,36.46,36.51,439100.0,27.7404,27.7556,27.7176,27.7556,439100.0
2011-02-03 10:30:00,36.52,36.52,36.46,36.51,228500.0,27.7632,27.7632,27.7176,27.7556,228500.0
2011-02-03 10:40:00,36.51,36.56,36.48,36.53,550100.0,27.7556,27.7936,27.7328,27.7708,550100.0
2011-02-03 10:50:00,36.52,36.56,36.51,36.55,108900.0,27.7632,27.7936,27.7556,27.786,108900.0
2011-02-03 11:00:00,36.54,36.54,36.44,36.45,256400.0,27.7784,27.7784,27.7024,27.71,256400.0
2011-02-03 11:10:00,36.46,36.51,36.45,36.5,144800.0,27.7176,27.7556,27.71,27.748,144800.0
2011-02-03 11:20:00,36.5,36.53,36.49,36.51,82100.0,27.748,27.7708,27.7404,27.7556,82100.0
2011-02-03 11:30:00,36.5,36.56,36.5,36.56,67200.0,27.748,27.7936,27.748,27.7936,67200.0
2011-02-03 11:40:00,36.57,36.59,36.54,36.56,169500.0,27.8012,27.8164,27.7784,27.7936,169500.0
2011-02-03 11:50:00,36.57,36.61,36.56,36.59,92600.0,27.8012,27.8316,27.7936,27.8164,92600.0
2011-02-03 12:00:00,36.59,36.62,36.53,36.54,549600.0,27.8164,27.8392,27.7708,27.7784,549600.0
2011-02-03 12:10:00,36.54,36.57,36.53,36.55,113100.0,27.7784,27.8012,27.7708,27.786,113100.0
2011-02-03 12:20:00,36.55,36.57,36.54,36.57,178700.0,27.786,27.8012,27.7784,27.8012,178700.0
2011-02-03 12:30:00,36.57,36.57,36.53,36.54,99500.0,27.8012,27.8012,27.7708,27.7784,99500.0
2011-02-03 12:40:00,36.54,36.55,36.5,36.52,172400.0,27.7784,27.786,27.748,27.7632,172400.0
2011-02-03 12:50:00,36.52,36.56,36.51,36.56,123100.0,27.7632,27.7936,27.7556,27.7936,123100.0
2011-02-03 13:00:00,36.55,36.56,36.52,36.53,223000.0,27.786,27.7936,27.7632,27.7708,223000.0
2011-02-03 13:10:00,36.54,36.56,36.52,36.52,169200.0,27.7784,27.7936,27.7632,27.7632,169200.0
2011-02-03 13:20:00,36.52,36.56,36.52,36.54,121100.0,27.7632,27.7936,27.7632,27.7784,121100.0
2011-02-03 13:30:00,36.54,36.56,36.53,36.55,164400.0,27.7784,27.7936,27.7708,27.786,164400.0
2011-02-03 13:40:00,36.55,36.56,36.49,36.51,246700.0,27.786,27.7936,27.7404,27.7556,246700.0
2011-02-03 13:50:00,36.52,36.53,36.5,36.52,120900.0,27.7632,27.7708,27.748,27.7632,120900.0
2011-02-03 14:00:00,36.52,36.54,36.49,36.52,190900.0,27.7632,27.7784,27.7404,27.7632,190900.0
2011-02-03 14:10:00,36.51,36.55,36.49,36.54,136400.0,27.7556,27.786,27.7404,27.7784,136400.0
2011-02-03 14:20:00,36.54,36.56,36.52,36.53,170800.0,27.7784,27.7936,27.7632,27.7708,170800.0
2011-02-03 14:30:00,36.53,36.55,36.52,36.53,142700.0,27.7708,27.786,27.7632,27.7708,142700.0
2011-02-03 14:40:00,36.54,36.55,36.52,36.55,150600.0,27.7784,27.786,27.7632,27.786,150600.0
2011-02-03 14:50:00,36.55,36.65,36.55,36.62,429700.0,27.786,27.862,27.786,27.8392,429700.0
2011-02-03 15:00:00,36.62,36.67,36.62,36.63,209100.0,27.8392,27.8772,27.8392,27.8468,209100.0
2011-02-03 15:10:00,36.63,36.66,36.61,36.66,135600.0,27.8468,27.8696,27.8316,27.8696,135600.0
2011-02-03 15:20:00,36.66,36.68,36.63,36.65,256300.0,27.8696,27.8848,27.8468,27.862,256300.0
2011-02-03 15:30:00,36.66,36.69,36.65,36.67,169700.0,27.8696,27.8924,27.862,27.8772,169700.0
2011-02-03 15:40:00,36.68,36.68,36.63,36.65,455100.0,27.8848,27.8848,27.8468,27.862,455100.0
2011-02-03 15:50:00,36.66,36.69,36.63,36.64,551900.0,27.8696,27.8924,27.8468,27.8544,551900.0
2011-02-04 09:30:00,36.73,36.81,36.59,36.62,520300.0,27.9229,27.9837,27.8164,27.8392,520300.0
2011-02-04 09:40:00,36.62,36.66,36.55,36.6,435400.0,27.8392,27.8696,27.786,27.824,435400.0
2011-02-04 09:50:00,36.6,36.68,36.6,36.66,310600.0,27.824,27.8848,27.824,27.8696,310600.0
2011-02-04 10:00:00,36.66,36.75,36.66,36.74,358600.0,27.8696,27.9381,27.8696,27.9305,358600.0
2011-02-04 10:10:00,36.74,36.75,36.66,36.67,178300.0,27.9305,27.9381,27.8696,27.8772,178300.0
2011-02-04 10:20:00,36.67,36.77,36.67,36.76,173400.0,27.8772,27.9533,27.8772,27.9457,173400.0
2011-02-04 10:30:00,36.76,36.78,36.73,36.73,158700.0,27.9457,27.9609,27.9229,27.9229,158700.0
2011-02-04 10:40:00,36.72,36.73,36.62,36.66,558700.0,27.9153,27.9229,27.8392,27.8696,558700.0
2011-02-04 10:50:00,36.66,36.66,36.55,36.59,317000.0,27.8696,27.8696,27.786,27.8164,317000.0
2011-02-04 11:00:00,36.58,36.61,36.51,36.6,221800.0,27.8088,27.8316,27.7556,27.824,221800.0
2011-02-04 11:10:00,36.6,36.62,36.56,36.62,136700.0,27.824,27.8392,27.7936,27.8392,136700.0
2011-02-04 11:20:00,36.62,36.62,36.58,36.61,256500.0,27.8392,27.8392,27.8088,27.8316,256500.0
2011-02-04 11:30:00,36.61,36.63,36.57,36.6,522100.0,27.8316,27.8468,27.8012,27.824,522100.0
2011-02-04 11:40:00,36.6,36.62,36.56,36.59,48200.0,27.824,27.8392,27.7936,27.8164,48200.0
2011-02-04 11:50:00,36.6,36.6,36.56,36.58,41300.0,27.824,27.824,27.7936,27.8088,41300.0
2011-02-04 12:00:00,36.58,36.59,36.58,36.58,27400.0,27.8088,27.8164,27.8088,27.8088,27400.0
2011-02-04 12:10:00,36.58,36.59,36.56,36.58,57100.0,27.8088,27.8164,27.7936,27.8088,57100.0
2011-02-04 12:20:00,36.58,36.61,36.57,36.58,50400.0,27.8088,27.8316,27.8012,27.8088,50400.0
2011-02-04 12:30:00,36.58,36.62,36.58,36.62,52100.0,27.8088,27.8392,27.8088,27.8392,52100.0
2011-02-04 12:40:00,36.62,36.63,36.61,36.63,198000.0,27.8392,27.8468,27.8316,27.8468,198000.0
2011-02-04 12:50:00,36.63,36.65,36.63,36.64,33800.0,27.8468,27.862,27.8468,27.8544,33800.0
2011-02-04 13:00:00,36.64,36.65,36.63,36.65,101900.0,27.8544,27.862,27.8468,27.862,101900.0
2011-02-04 13:10:00,36.65,36.68,36.64,36.66,483300.0,27.862,27.8848,27.8544,27.8696,483300.0
2011-02-04 13:20:00,36.67,36.69,36.66,36.67,45900.0,27.8772,27.8924,27.8696,27.8772,45900.0
2011-02-04 13:30:00,36.67,36.67,36.65,36.66,307800.0,27.8772,27.8772,27.862,27.8696,307800.0
2011-02-04 13:40:00,36.67,36.69,36.66,36.68,300100.0,27.8772,27.8924,27.8696,27.8848,300100.0
2011-02-04 13:50:00,36.68,36.7,36.68,36.69,35200.0,27.8848,27.9001,27.8848,27.8924,35200.0
2011-02-04 14:00:00,36.69,36.7,36.65,36.67,101500.0,27.8924,27.9001,27.862,27.8772,101500.0
2011-02-04 14:10:00,36.66,36.7,36.66,36.69,199600.0,27.8696,27.9001,27.8696,27.8924,199600.0
2011-02-04 14:20:00,36.69,36.71,36.66,36.68,156000.0,27.8924,27.9077,27.8696,27.8848,156000.0
2011-02-04 14:30:00,36.68,36.69,36.66,36.67,61000.0,27.8848,27.8924,27.8696,27.8772,61000.0
2011-02-04 14:40:00,36.66,36.68,36.64,36.68,156200.0,27.8696,27.8848,27.8544,27.8848,156200.0
2011-02-04 14:50:00,36.68,36.71,36.67,36.71,142800.0,27.8848,27.9077,27.8772,27.9077,142800.0
2011-02-04 15:00:00,36.7,36.73,36.68,36.7,170500.0,27.9001,27.9229,27.8848,27.9001,170500.0
2011-02-04 15:10:00,36.7,36.73,36.7,36.73,83000.0,27.9001,27.9229,27.9001,27.9229,83000.0
2011-02-04 15:20:00,36.72,36.75,36.71,36.72,163200.0,27.9153,27.9381,27.9077,27.9153,163200.0
2011-02-04 15:30:00,36.72,36.77,36.72,36.73,308100.0,27.9153,27.9533,27.9153,27.9229,308100.0
2011-02-04 15:40:00,36.73,36.79,36.72,36.79,362900.0,27.9229,27.9685,27.9153,27.9685,362900.0
2011-02-04 15:50:00,36.79,36.79,36.74,36.77,559200.0,27.9685,27.9685,27.9305,27.9533,559200.0
2011-02-07 09:30:00,36.88,36.96,36.88,36.95,323500.0,28.0369,28.0977,28.0369,28.0901,323500.0
2011-02-07 09:40:00,36.96,37.07,36.96,37.03,266600.0,28.0977,28.1813,28.0977,28.1509,266600.0
2011-02-07 09:50:00,37.04,37.04,36.98,37.02,121200.0,28.1585,28.1585,28.1129,28.1433,121200.0
2011-02-07 10:00:00,37.02,37.08,37.02,37.06,226900.0,28.1433,28.1889,28.1433,28.1737,226900.0
2011-02-07 10:10:00,37.06,37.1,37.05,37.09,207000.0,28.1737,28.2041,28.1661,28.1965,207000.0
2011-02-07 10:20:00,37.08,37.16,37.08,37.12,293400.0,28.1889,28.2498,28.1889,28.2193,293400.0
2011-02-07 10:30:00,37.13,37.19,37.12,37.18,142700.0,28.2269,28.2726,28.2193,28.265,142700.0
2011-02-07 10:40:00,37.18,37.19,37.15,37.19,280000.0,28.265,28.2726,28.2422,28.2726,280000.0
2011-02-07 10:50:00,37.19,37.21,37.15,37.17,278000.0,28.2726,28.2878,28.2422,28.2574,278000.0
2011-02-07 11:00:00,37.17,37.22,37.17,37.19,168100.0,28.2574,28.2954,28.2574,28.2726,168100.0
2011-02-07 11:10:00,37.19,37.21,37.16,37.16,119100.0,28.2726,28.2878,28.2498,28.2498,119100.0
2011-02-07 11:20:00,37.15,37.18,37.14,37.17,301900.0,28.2422,28.265,28.2345,28.2574,301900.0
2011-02-07 11:30:00,37.17,37.21,37.17,37.19,183900.0,28.2574,28.2878,28.2574,28.2726,183900.0
2011-02-07 11:40:00,37.2,37.22,37.16,37.17,156900.0,28.2802,28.2954,28.2498,28.2574,156900.0
2011-02-07 11:50:00,37.17,37.17,37.14,37.15,486600.0,28.2574,28.2574,28.2345,28.2422,486600.0
2011-02-07 12:00:00,37.15,37.16,37.14,37.15,161000.0,28.2422,28.2498,28.2345,28.2422,161000.0
2011-02-07 12:10:00,37.14,37.17,37.13,37.17,112700.0,28.2345,28.2574,28.2269,28.2574,112700.0
2011-02-07 12:20:00,37.16,37.17,37.12,37.12,120900.0,28.2498,28.2574,28.2193,28.2193,120900.0
2011-02-07 12:30:00,37.13,37.16,37.12,37.15,54700.0,28.2269,28.2498,28.2193,28.2422,54700.0
2011-02-07 12:40:00,37.16,37.18,37.14,37.16,236900.0,28.2498,28.265,28.2345,28.2498,236900.0
2011-02-07 12:50:00,37.16,37.17,37.14,37.14,263900.0,28.2498,28.2574,28.2345,28.2345,263900.0
2011-02-07 13:00:00,37.15,37.16,37.14,37.16,105900.0,28.2422,28.2498,28.2345,28.2498,105900.0
2011-02-07 13:10:00,37.15,37.18,37.15,37.16,113200.0,28.2422,28.265,28.2422,28.2498,113200.0
2011-02-07 13:20:00,37.16,37.17,37.15,37.16,147900.0,28.2498,28.2574,28.2422,28.2498,147900.0
2011-02-07 13:30:00,37.16,37.16,37.13,37.14,98800.0,28.2498,28.2498,28.2269,28.2345,98800.0
2011-02-07 13:40:00,37.15,37.16,37.14,37.15,48300.0,28.2422,28.2498,28.2345,28.2422,48300.0
2011-02-07 13:50:00,37.16,37.19,37.15,37.19,94100.0,28.2498,28.2726,28.2422,28.2726,94100.0
2011-02-07 14:00:00,37.19,37.2,37.16,37.17,116200.0,28.2726,28.2802,28.2498,28.2574,116200.0
2011-02-07 14:10:00,37.17,37.17,37.13,37.17,103300.0,28.2574,28.2574,28.2269,28.2574,103300.0
2011-02-07 14:20:00,37.16,37.18,37.15,37.16,144700.0,28.2498,28.265,28.2422,28.2498,144700.0
2011-02-07 14:30:00,37.15,37.17,37.14,37.15,192900.0,28.2422,28.2574,28.2345,28.2422,192900.0
2011-02-07 14:40:00,37.15,37.18,37.15,37.17,171700.0,28.2422,28.265,28.2422,28.2574,171700.0
2011-02-07 14:50:00,37.17,37.17,37.09,37.13,214900.0,28.2574,28.2574,28.1965,28.2269,214900.0
2011-02-07 15:00:00,37.12,37.16,37.11,37.14,161200.0,28.2193,28.2498,28.2117,28.2345,161200.0
2011-02-07 15:10:00,37.14,37.14,37.05,37.07,608500.0,28.2345,28.2345,28.1661,28.1813,608500.0
2011-02-07 15:20:00,37.06,37.12,37.05,37.09,360100.0,28.1737,28.2193,28.1661,28.1965,360100.0
2011-02-07 15:30:00,37.1,37.13,37.08,37.1,328700.0,28.2041,28.2269,28.1889,28.2041,328700.0
2011-02-07 15:40:00,37.11,37.15,37.1,37.15,381300.0,28.2117,28.2422,28.2041,28.2422,381300.0
2011-02-07 15:50:00,37.15,37.15,37.11,37.12,1607600.0,28.2422,28.2422,28.2117,28.2193,1607600.0
2011-02-08 09:30:00,37.2,37.27,37.15,37.16,424100.0,28.2802,28.3334,28.2422,28.2498,424100.0
2011-02-08 09:40:00,37.15,37.19,37.09,37.17,543000.0,28.2422,28.2726,28.1965,28.2574,543000.0
2011-02-08 09:50:00,37.17,37.23,37.16,37.21,338700.0,28.2574,28.303,28.2498,28.2878,338700.0
2011-02-08 10:00:00,37.22,37.26,37.21,37.24,501100.0,28.2954,28.3258,28.2878,28.3106,501100.0
2011-02-08 10:10:00,37.24,37.26,37.21,37.24,217200.0,28.3106,28.3258,28.2878,28.3106,217200.0
2011-02-08 10:20:00,37.23,37.27,37.23,37.23,375000.0,28.303,28.3334,28.303,28.303,375000.0
2011-02-08 10:30:00,37.23,37.23,37.17,37.18,274600.0,28.303,28.303,28.2574,28.265,274600.0
2011-02-08 10:40:00,37.17,37.22,37.17,37.22,585000.0,28.2574,28.2954,28.2574,28.2954,585000.0
2011-02-08 10:50:00,37.22,37.22,37.16,37.16,397900.0,28.2954,28.2954,28.2498,28.2498,397900.0
2011-02-08 11:00:00,37.17,37.18,37.11,37.17,208000.0,28.2574,28.265,28.2117,28.2574,208000.0
2011-02-08 11:10:00,37.17,37.21,37.17,37.18,111000.0,28.2574,28.2878,28.2574,28.265,111000.0
2011-02-08 11:20:00,37.18,37.21,37.17,37.2,245900.0,28.265,28.2878,28.2574,28.2802,245900.0
2011-02-08 11:30:00,37.19,37.26,37.19,37.24,117200.0,28.2726,28.3258,28.2726,28.3106,117200.0
2011-02-08 11:40:00,37.24,37.27,37.24,37.27,164500.0,28.3106,28.3334,28.3106,28.3334,164500.0
2011-02-08 11:50:00,37.27,37.29,37.26,37.29,168600.0,28.3334,28.3486,28.3258,28.3486,168600.0
2011-02-08 12:00:00,37.29,37.3,37.26,37.27,115300.0,28.3486,28.3562,28.3258,28.3334,115300.0
2011-02-08 12:10:00,37.27,37.3,37.26,37.29,115800.0,28.3334,28.3562,28.3258,28.3486,115800.0
2011-02-08 12:20:00,37.29,37.31,37.28,37.3,36800.0,28.3486,28.3638,28.341,28.3562,36800.0
2011-02-08 12:30:00,37.31,37.35,37.31,37.33,299000.0,28.3638,28.3942,28.3638,28.379,299000.0
2011-02-08 12:40:00,37.32,37.33,37.31,37.33,77400.0,28.3714,28.379,28.3638,28.379,77400.0
2011-02-08 12:50:00,37.33,37.33,37.29,37.3,145800.0,28.379,28.379,28.3486,28.3562,145800.0
2011-02-08 13:00:00,37.29,37.3,37.29,37.29,27200.0,28.3486,28.3562,28.3486,28.3486,27200.0
2011-02-08 13:10:00,37.29,37.3,37.27,37.28,111700.0,28.3486,28.3562,28.3334,28.341,111700.0
2011-02-08 13:20:00,37.28,37.3,37.25,37.26,132300.0,28.341,28.3562,28.3182,28.3258,132300.0
2011-02-08 13:30:00,37.26,37.3,37.26,37.29,133800.0,28.3258,28.3562,28.3258,28.3486,133800.0
2011-02-08 13:40:00,37.29,37.29,37.26,37.27,332500.0,28.3486,28.3486,28.3258,28.3334,332500.0
2011-02-08 13:50:00,37.27,37.29,37.27,37.28,56000.0,28.3334,28.3486,28.3334,28.341,56000.0
2011-02-08 14:00:00,37.28,37.32,37.28,37.3,60400.0,28.341,28.3714,28.341,28.3562,60400.0
2011-02-08 14:10:00,37.31,37.32,37.3,37.32,27300.0,28.3638,28.3714,28.3562,28.3714,27300.0
2011-02-08 14:20:00,37.32,37.32,37.3,37.32,87900.0,28.3714,28.3714,28.3562,28.3714,87900.0
2011-02-08 14:30:00,37.32,37.35,37.31,37.34,188000.0,28.3714,28.3942,28.3638,28.3866,188000.0
2011-02-08 14:40:00,37.34,37.35,37.32,37.33,184400.0,28.3866,28.3942,28.3714,28.379,184400.0
2011-02-08 14:50:00,37.33,37.33,37.26,37.29,132400.0,28.379,28.379,28.3258,28.3486,132400.0
2011-02-08 15:00:00,37.28,37.34,37.28,37.34,225900.0,28.341,28.3866,28.341,28.3866,225900.0
2011-02-08 15:10:00,37.34,37.36,37.33,37.34,158400.0,28.3866,28.4018,28.379,28.3866,158400.0
2011-02-08 15:20:00,37.34,37.34,37.32,37.32,178500.0,28.3866,28.3866,28.3714,28.3714,178500.0
2011-02-08 15:30:00,37.32,37.36,37.32,37.35,426900.0,28.3714,28.4018,28.3714,28.3942,426900.0
2011-02-08 15:40:00,37.34,37.37,37.34,37.36,230500.0,28.3866,28.4094,28.3866,28.4018,230500.0
2011-02-08 15:50:00,37.36,37.39,37.35,37.38,1302300.0,28.4018,28.4246,28.3942,28.417,1302300.0
2011-02-09 09:30:00,37.29,37.29,37.21,37.25,929700.0,28.3486,28.3486,28.2878,28.3182,929700.0
2011-02-09 09:40:00,37.24,37.27,37.22,37.22,713300.0,28.3106,28.3334,28.2954,28.2954,713300.0
2011-02-09 09:50:00,37.22,37.3,37.22,37.3,217800.0,28.2954,28.3562,28.2954,28.3562,217800.0
2011-02-09 10:00:00,37.29,37.36,37.28,37.33,507500.0,28.3486,28.4018,28.341,28.379,507500.0
2011-02-09 10:10:00,37.34,37.34,37.27,37.28,158400.0,28.3866,28.3866,28.3334,28.341,158400.0
2011-02-09 10:20:00,37.27,37.31,37.27,37.29,201900.0,28.3334,28.3638,28.3334,28.3486,201900.0
2011-02-09 10:30:00,37.28,37.32,37.28,37.31,150800.0,28.341,28.3714,28.341,28.3638,150800.0
2011-02-09 10:40:00,37.31,37.38,37.3,37.38,428100.0,28.3638,28.417,28.3562,28.417,428100.0
2011-02-09 10:50:00,37.38,37.39,37.35,37.35,266400.0,28.417,28.4246,28.3942,28.3942,266400.0
2011-02-09 11:00:00,37.35,37.38,37.33,37.38,122100.0,28.3942,28.417,28.379,28.417,122100.0
2011-02-09 11:10:00,37.37,37.38,37.26,37.29,500700.0,28.4094,28.417,28.3258,28.3486,500700.0
2011-02-09 11:20:00,37.29,37.29,37.23,37.25,453500.0,28.3486,28.3486,28.303,28.3182,453500.0
2011-02-09 11:30:00,37.24,37.28,37.24,37.26,325700.0,28.3106,28.341,28.3106,28.3258,325700.0
2011-02-09 11:40:00,37.26,37.3,37.26,37.27,163300.0,28.3258,28.3562,28.3258,28.3334,163300.0
2011-02-09 11:50:00,37.27,37.27,37.22,37.23,167800.0,28.3334,28.3334,28.2954,28.303,167800.0
2011-02-09 12:00:00,37.22,37.26,37.21,37.25,240800.0,28.2954,28.3258,28.2878,28.3182,240800.0
2011-02-09 12:10:00,37.25,37.27,37.24,37.25,216200.0,28.3182,28.3334,28.3106,28.3182,216200.0
2011-02-09 12:20:00,37.25,37.29,37.23,37.29,100800.0,28.3182,28.3486,28.303,28.3486,100800.0
2011-02-09 12:30:00,37.29,37.34,37.28,37.31,579000.0,28.3486,28.3866,28.341,28.3638,579000.0
2011-02-09 12:40:00,37.31,37.34,37.3,37.33,112800.0,28.3638,28.3866,28.3562,28.379,112800.0
2011-02-09 12:50:00,37.33,37.33,37.28,37.28,31900.0,28.379,28.379,28.341,28.341,31900.0
2011-02-09 13:00:00,37.28,37.36,37.28,37.36,120600.0,28.341,28.4018,28.341,28.4018,120600.0
2011-02-09 13:10:00,37.36,37.36,37.33,37.36,179000.0,28.4018,28.4018,28.379,28.4018,179000.0
2011-02-09 13:20:00,37.36,37.37,37.34,37.37,55100.0,28.4018,28.4094,28.3866,28.4094,55100.0
2011-02-09 13:30:00,37.37,37.38,37.35,37.36,52700.0,28.4094,28.417,28.3942,28.4018,52700.0
2011-02-09 13:40:00,37.36,37.37,37.32,37.33,507900.0,28.4018,28.4094,28.3714,28.379,507900.0
2011-02-09 13:50:00,37.32,37.32,37.29,37.29,58400.0,28.3714,28.3714,28.3486,28.3486,58400.0
2011-02-09 14:00:00,37.29,37.29,37.25,37.25,244600.0,28.3486,28.3486,28.3182,28.3182,244600.0
2011-02-09 14:10:00,37.25,37.28,37.24,37.25,78200.0,28.3182,28.341,28.3106,28.3182,78200.0
2011-02-09 14:20:00,37.25,37.27,37.21,37.26,401700.0,28.3182,28.3334,28.2878,28.3258,401700.0
2011-02-09 14:30:00,37.26,37.27,37.19,37.2,227800.0,28.3258,28.3334,28.2726,28.2802,227800.0
2011-02-09 14:40:00,37.2,37.24,37.18,37.21,298600.0,28.2802,28.3106,28.265,28.2878,298600.0
2011-02-09 14:50:00,37.21,37.25,37.19,37.23,115200.0,28.2878,28.3182,28.2726,28.303,115200.0
2011-02-09 15:00:00,37.23,37.28,37.23,37.23,151600.0,28.303,28.341,28.303,28.303,151600.0
2011-02-09 15:10:00,37.23,37.3,37.23,37.27,254400.0,28.303,28.3562,28.303,28.3334,254400.0
2011-02-09 15:20:00,37.28,37.31,37.27,37.3,110400.0,28.341,28.3638,28.3334,28.3562,110400.0
2011-02-09 15:30:00,37.31,37.31,37.27,37.29,192000.0,28.3638,28.3638,28.3334,28.3486,192000.0
2011-02-09 15:40:00,37.29,37.32,37.27,37.29,913800.0,28.3486,28.3714,28.3334,28.3486,913800.0
2011-02-09 15:50:00,37.29,37.38,37.29,37.38,1060800.0,28.3486,28.417,28.3486,28.417,1060800.0
2011-02-10 09:30:00,37.2,37.34,37.2,37.34,455800.0,28.2802,28.3866,28.2802,28.3866,455800.0
2011-02-10 09:40:00,37.33,37.33,37.15,37.18,523400.0,28.379,28.379,28.2422,28.265,523400.0
2011-02-10 09:50:00,37.17,37.22,37.13,37.22,958200.0,28.2574,28.2954,28.2269,28.2954,958200.0
2011-02-10 10:00:00,37.22,37.3,37.14,37.28,628400.0,28.2954,28.3562,28.2345,28.341,628400.0
2011-02-10 10:10:00,37.27,37.44,37.27,37.42,666600.0,28.3334,28.4626,28.3334,28.4474,666600.0
2011-02-10 10:20:00,37.42,37.43,37.35,37.41,389000.0,28.4474,28.455,28.3942,28.4398,389000.0
2011-02-10 10:30:00,37.41,37.46,37.36,37.4,557900.0,28.4398,28.4778,28.4018,28.4322,557900.0
2011-02-10 10:40:00,37.4,37.45,37.38,37.41,752500.0,28.4322,28.4702,28.417,28.4398,752500.0
2011-02-10 10:50:00,37.4,37.4,37.36,37.36,353400.0,28.4322,28.4322,28.4018,28.4018,353400.0
2011-02-10 11:00:00,37.35,37.42,37.34,37.39,172800.0,28.3942,28.4474,28.3866,28.4246,172800.0
2011-02-10 11:10:00,37.39,37.44,37.37,37.38,737200.0,28.4246,28.4626,28.4094,28.417,737200.0
2011-02-10 11:20:00,37.39,37.51,37.39,37.5,301400.0,28.4246,28.5158,28.4246,28.5082,301400.0
2011-02-10 11:30:00,37.5,37.56,37.5,37.54,110600.0,28.5082,28.5538,28.5082,28.5386,110600.0
2011-02-10 11:40:00,37.54,37.58,37.52,37.55,157800.0,28.5386,28.569,28.5234,28.5462,157800.0
2011-02-10 11:50:00,37.56,37.58,37.52,37.55,56700.0,28.5538,28.569,28.5234,28.5462,56700.0
2011-02-10 12:00:00,37.55,37.55,37.52,37.55,21900.0,28.5462,28.5462,28.5234,28.5462,21900.0
2011-02-10 12:10:00,37.54,37.55,37.49,37.49,71700.0,28.5386,28.5462,28.5006,28.5006,71700.0
2011-02-10 12:20:00,37.5,37.53,37.5,37.52,82900.0,28.5082,28.531,28.5082,28.5234,82900.0
2011-02-10 12:30:00,37.52,37.55,37.49,37.49,68600.0,28.5234,28.5462,28.5006,28.5006,68600.0
2011-02-10 12:40:00,37.5,37.52,37.49,37.49,104900.0,28.5082,28.5234,28.5006,28.5006,104900.0
2011-02-10 12:50:00,37.5,37.51,37.47,37.47,343500.0,28.5082,28.5158,28.4854,28.4854,343500.0
2011-02-10 13:00:00,37.47,37.48,37.45,37.47,214900.0,28.4854,28.493,28.4702,28.4854,214900.0
2011-02-10 13:10:00,37.47,37.51,37.46,37.49,70600.0,28.4854,28.5158,28.4778,28.5006,70600.0
2011-02-10 13:20:00,37.5,37.52,37.45,37.45,285500.0,28.5082,28.5234,28.4702,28.4702,285500.0
2011-02-10 13:30:00,37.45,37.47,37.44,37.46,88200.0,28.4702,28.4854,28.4626,28.4778,88200.0
2011-02-10 13:40:00,37.46,37.49,37.44,37.49,147000.0,28.4778,28.5006,28.4626,28.5006,147000.0
2011-02-10 13:50:00,37.48,37.51,37.48,37.48,60000.0,28.493,28.5158,28.493,28.493,60000.0
2011-02-10 14:00:00,37.47,37.54,37.46,37.52,93600.0,28.4854,28.5386,28.4778,28.5234,93600.0
2011-02-10 14:10:00,37.53,37.54,37.51,37.51,123100.0,28.531,28.5386,28.5158,28.5158,123100.0
2011-02-10 14:20:00,37.51,37.56,37.51,37.53,67300.0,28.5158,28.5538,28.5158,28.531,67300.0
2011-02-10 14:30:00,37.53,37.54,37.52,37.54,134700.0,28.531,28.5386,28.5234,28.5386,134700.0
2011-02-10 14:40:00,37.54,37.55,37.53,37.53,46400.0,28.5386,28.5462,28.531,28.531,46400.0
2011-02-10 14:50:00,37.54,37.54,37.47,37.48,98000.0,28.5386,28.5386,28.4854,28.493,98000.0
2011-02-10 15:00:00,37.46,37.5,37.46,37.46,737400.0,28.4778,28.5082,28.4778,28.4778,737400.0
2011-02-10 15:10:00,37.46,37.5,37.45,37.49,172600.0,28.4778,28.5082,28.4702,28.5006,172600.0
2011-02-10 15:20:00,37.48,37.54,37.47,37.53,115300.0,28.493,28.5386,28.4854,28.531,115300.0
2011-02-10 15:30:00,37.54,37.57,37.53,37.56,198700.0,28.5386,28.5614,28.531,28.5538,198700.0
2011-02-10 15:40:00,37.56,37.62,37.54,37.61,501800.0,28.5538,28.5995,28.5386,28.5919,501800.0
2011-02-10 15:50:00,37.6,37.61,37.45,37.55,1956300.0,28.5842,28.5919,28.4702,28.5462,1956300.0
2011-02-11 09:30:00,37.42,37.45,37.38,37.43,272000.0,28.4474,28.4702,28.417,28.455,272000.0
2011-02-11 09:40:00,37.43,37.48,37.4,37.44,379100.0,28.455,28.493,28.4322,28.4626,379100.0
2011-02-11 09:50:00,37.45,37.5,37.45,37.5,216500.0,28.4702,28.5082,28.4702,28.5082,216500.0
2011-02-11 10:00:00,37.51,37.57,37.5,37.56,143200.0,28.5158,28.5614,28.5082,28.5538,143200.0
2011-02-11 10:10:00,37.57,37.59,37.52,37.56,130200.0,28.5614,28.5766,28.5234,28.5538,130200.0
2011-02-11 10:20:00,37.55,37.6,37.55,37.6,156500.0,28.5462,28.5842,28.5462,28.5842,156500.0
2011-02-11 10:30:00,37.6,37.63,37.59,37.62,138800.0,28.5842,28.6071,28.5766,28.5995,138800.0
2011-02-11 10:40:00,37.62,37.66,37.59,37.66,65200.0,28.5995,28.6299,28.5766,28.6299,65200.0
2011-02-11 10:50:00,37.66,37.72,37.65,37.71,595700.0,28.6299,28.6755,28.6223,28.6679,595700.0
2011-02-11 11:00:00,37.72,37.84,37.7,37.81,1028400.0,28.6755,28.7667,28.6603,28.7439,1028400.0
2011-02-11 11:10:00,37.81,37.82,37.71,37.73,245100.0,28.7439,28.7515,28.6679,28.6831,245100.0
2011-02-11 11:20:00,37.72,37.79,37.72,37.74,181600.0,28.6755,28.7287,28.6755,28.6907,181600.0
2011-02-11 11:30:00,37.74,37.76,37.69,37.7,152700.0,28.6907,28.7059,28.6527,28.6603,152700.0
2011-02-11 11:40:00,37.7,37.73,37.69,37.7,163800.0,28.6603,28.6831,28.6527,28.6603,163800.0
2011-02-11 11:50:00,37.71,37.75,37.71,37.73,142000.0,28.6679,28.6983,28.6679,28.6831,142000.0
2011-02-11 12:00:00,37.74,37.76,37.72,37.76,139700.0,28.6907,28.7059,28.6755,28.7059,139700.0
2011-02-11 12:10:00,37.75,37.76,37.67,37.68,265300.0,28.6983,28.7059,28.6375,28.6451,265300.0
2011-02-11 12:20:00,37.68,37.72,37.67,37.7,137900.0,28.6451,28.6755,28.6375,28.6603,137900.0
2011-02-11 12:30:00,37.69,37.74,37.68,37.72,105200.0,28.6527,28.6907,28.6451,28.6755,105200.0
2011-02-11 12:40:00,37.72,37.77,37.72,37.76,262200.0,28.6755,28.7135,28.6755,28.7059,262200.0
2011-02-11 12:50:00,37.76,37.79,37.76,37.79,49200.0,28.7059,28.7287,28.7059,28.7287,49200.0
2011-02-11 13:00:00,37.79,37.83,37.77,37.83,396300.0,28.7287,28.7591,28.7135,28.7591,396300.0
2011-02-11 13:10:00,37.82,37.83,37.79,37.8,147000.0,28.7515,28.7591,28.7287,28.7363,147000.0
2011-02-11 13:20:00,37.79,37.8,37.76,37.77,112200.0,28.7287,28.7363,28.7059,28.7135,112200.0
2011-02-11 13:30:00,37.78,37.79,37.76,37.77,353200.0,28.7211,28.7287,28.7059,28.7135,353200.0
2011-02-11 13:40:00,37.77,37.78,37.74,37.77,485800.0,28.7135,28.7211,28.6907,28.7135,485800.0
2011-02-11 13:50:00,37.77,37.79,37.77,37.79,47700.0,28.7135,28.7287,28.7135,28.7287,47700.0
2011-02-11 14:00:00,37.78,37.82,37.78,37.81,405400.0,28.7211,28.7515,28.7211,28.7439,405400.0
2011-02-11 14:10:00,37.8,37.81,37.8,37.8,32600.0,28.7363,28.7439,28.7363,28.7363,32600.0
2011-02-11 14:20:00,37.81,37.84,37.8,37.83,150500.0,28.7439,28.7667,28.7363,28.7591,150500.0
2011-02-11 14:30:00,37.83,37.88,37.83,37.88,158200.0,28.7591,28.7971,28.7591,28.7971,158200.0
2011-02-11 14:40:00,37.88,37.93,37.88,37.89,704800.0,28.7971,28.8351,28.7971,28.8047,704800.0
2011-02-11 14:50:00,37.9,37.91,37.88,37.89,211700.0,28.8123,28.8199,28.7971,28.8047,211700.0
2011-02-11 15:00:00,37.89,37.89,37.86,37.88,70100.0,28.8047,28.8047,28.7819,28.7971,70100.0
2011-02-11 15:10:00,37.89,37.91,37.87,37.88,117000.0,28.8047,28.8199,28.7895,28.7971,117000.0
2011-02-11 15:20:00,37.88,37.91,37.87,37.89,157000.0,28.7971,28.8199,28.7895,28.8047,157000.0
2011-02-11 15:30:00,37.88,37.9,37.84,37.87,401700.0,28.7971,28.8123,28.7667,28.7895,401700.0
2011-02-11 15:40:00,37.86,37.89,37.83,37.84,405500.0,28.7819,28.8047,28.7591,28.7667,405500.0
2011-02-11 15:50:00,37.84,37.86,37.81,37.84,1209900.0,28.7667,28.7819,28.7439,28.7667,1209900.0
2011-02-14 09:30:00,37.9,37.91,37.84,37.86,401600.0,28.8123,28.8199,28.7667,28.7819,401600.0
2011-02-14 09:40:00,37.87,37.89,37.8,37.86,288700.0,28.7895,28.8047,28.7363,28.7819,288700.0
2011-02-14 09:50:00,37.87,37.87,37.81,37.83,295200.0,28.7895,28.7895,28.7439,28.7591,295200.0
2011-02-14 10:00:00,37.84,37.86,37.8,37.82,192900.0,28.7667,28.7819,28.7363,28.7515,192900.0
2011-02-14 10:10:00,37.81,37.84,37.78,37.84,250100.0,28.7439,28.7667,28.7211,28.7667,250100.0
2011-02-14 10:20:00,37.84,37.86,37.81,37.81,148200.0,28.7667,28.7819,28.7439,28.7439,148200.0
2011-02-14 10:30:00,37.82,37.82,37.78,37.78,137900.0,28.7515,28.7515,28.7211,28.7211,137900.0
2011-02-14 10:40:00,37.79,37.79,37.69,37.71,286800.0,28.7287,28.7287,28.6527,28.6679,286800.0
2011-02-14 10:50:00,37.71,37.74,37.69,37.73,97400.0,28.6679,28.6907,28.6527,28.6831,97400.0
2011-02-14 11:00:00,37.73,37.75,37.7,37.73,225400.0,28.6831,28.6983,28.6603,28.6831,225400.0
2011-02-14 11:10:00,37.74,37.78,37.72,37.78,67600.0,28.6907,28.7211,28.6755,28.7211,67600.0
2011-02-14 11:20:00,37.78,37.79,37.76,37.77,60200.0,28.7211,28.7287,28.7059,28.7135,60200.0
2011-02-14 11:30:00,37.77,37.79,37.76,37.79,45800.0,28.7135,28.7287,28.7059,28.7287,45800.0
2011-02-14 11:40:00,37.79,37.8,37.78,37.78,102900.0,28.7287,28.7363,28.7211,28.7211,102900.0
2011-02-14 11:50:00,37.79,37.79,37.77,37.79,35900.0,28.7287,28.7287,28.7135,28.7287,35900.0
2011-02-14 12:00:00,37.79,37.8,37.78,37.8,50200.0,28.7287,28.7363,28.7211,28.7363,50200.0
2011-02-14 12:10:00,37.8,37.82,37.79,37.81,47700.0,28.7363,28.7515,28.7287,28.7439,47700.0
2011-02-14 12:20:00,37.82,37.85,37.8,37.82,51500.0,28.7515,28.7743,28.7363,28.7515,51500.0
2011-02-14 12:30:00,37.82,37.83,37.81,37.82,52700.0,28.7515,28.7591,28.7439,28.7515,52700.0
2011-02-14 12:40:00,37.82,37.83,37.79,37.8,84500.0,28.7515,28.7591,28.7287,28.7363,84500.0
2011-02-14 12:50:00,37.8,37.82,37.79,37.82,43600.0,28.7363,28.7515,28.7287,28.7515,43600.0
2011-02-14 13:00:00,37.81,37.82,37.77,37.78,129800.0,28.7439,28.7515,28.7135,28.7211,129800.0
2011-02-14 13:10:00,37.78,37.81,37.78,37.81,83500.0,28.7211,28.7439,28.7211,28.7439,83500.0
2011-02-14 13:20:00,37.81,37.82,37.8,37.81,57400.0,28.7439,28.7515,28.7363,28.7439,57400.0
2011-02-14 13:30:00,37.81,37.83,37.81,37.83,24700.0,28.7439,28.7591,28.7439,28.7591,24700.0
2011-02-14 13:40:00,37.82,37.83,37.79,37.8,119100.0,28.7515,28.7591,28.7287,28.7363,119100.0
2011-02-14 13:50:00,37.81,37.82,37.8,37.8,72900.0,28.7439,28.7515,28.7363,28.7363,72900.0
2011-02-14 14:00:00,37.8,37.82,37.79,37.82,66200.0,28.7363,28.7515,28.7287,28.7515,66200.0
2011-02-14 14:10:00,37.81,37.82,37.79,37.8,48600.0,28.7439,28.7515,28.7287,28.7363,48600.0
2011-02-14 14:20:00,37.8,37.81,37.78,37.81,79300.0,28.7363,28.7439,28.7211,28.7439,79300.0
2011-02-14 14:30:00,37.81,37.82,37.79,37.8,58900.0,28.7439,28.7515,28.7287,28.7363,58900.0
2011-02-14 14:40:00,37.81,37.86,37.8,37.84,70600.0,28.7439,28.7819,28.7363,28.7667,70600.0
2011-02-14 14:50:00,37.84,37.85,37.84,37.84,32300.0,28.7667,28.7743,28.7667,28.7667,32300.0
2011-02-14 15:00:00,37.85,37.87,37.81,37.82,127700.0,28.7743,28.7895,28.7439,28.7515,127700.0
2011-02-14 15:10:00,37.81,37.84,37.8,37.83,85600.0,28.7439,28.7667,28.7363,28.7591,85600.0
2011-02-14 15:20:00,37.83,37.84,37.8,37.81,202900.0,28.7591,28.7667,28.7363,28.7439,202900.0
2011-02-14 15:30:00,37.8,37.82,37.77,37.77,244800.0,28.7363,28.7515,28.7135,28.7135,244800.0
2011-02-14 15:40:00,37.78,37.84,37.77,37.8,272300.0,28.7211,28.7667,28.7135,28.7363,272300.0
2011-02-14 15:50:00,37.8,37.82,37.79,37.81,988000.0,28.7363,28.7515,28.7287,28.7439,988000.0
2011-02-15 09:30:00,37.73,37.74,37.52,37.55,615500.0,28.6831,28.6907,28.5234,28.5462,615500.0
2011-02-15 09:40:00,37.56,37.66,37.56,37.63,230200.0,28.5538,28.6299,28.5538,28.6071,230200.0
2011-02-15 09:50:00,37.63,37.64,37.58,37.62,422800.0,28.6071,28.6147,28.569,28.5995,422800.0
2011-02-15 10:00:00,37.63,37.65,37.54,37.55,294600.0,28.6071,28.6223,28.5386,28.5462,294600.0
2011-02-15 10:10:00,37.55,37.56,37.49,37.54,499700.0,28.5462,28.5538,28.5006,28.5386,499700.0
2011-02-15 10:20:00,37.53,37.56,37.49,37.49,396900.0,28.531,28.5538,28.5006,28.5006,396900.0
2011-02-15 10:30:00,37.49,37.54,37.48,37.54,707300.0,28.5006,28.5386,28.493,28.5386,707300.0
2011-02-15 10:40:00,37.54,37.56,37.53,37.53,129100.0,28.5386,28.5538,28.531,28.531,129100.0
2011-02-15 10:50:00,37.54,37.61,37.52,37.57,130900.0,28.5386,28.5919,28.5234,28.5614,130900.0
2011-02-15 11:00:00,37.58,37.65,37.58,37.65,96200.0,28.569,28.6223,28.569,28.6223,96200.0
2011-02-15 11:10:00,37.64,37.66,37.62,37.62,331000.0,28.6147,28.6299,28.5995,28.5995,331000.0
2011-02-15 11:20:00,37.63,37.66,37.63,37.66,38900.0,28.6071,28.6299,28.6071,28.6299,38900.0
2011-02-15 11:30:00,37.66,37.67,37.61,37.63,608000.0,28.6299,28.6375,28.5919,28.6071,608000.0
2011-02-15 11:40:00,37.63,37.63,37.58,37.61,123100.0,28.6071,28.6071,28.569,28.5919,123100.0
2011-02-15 11:50:00,37.61,37.62,37.58,37.59,104100.0,28.5919,28.5995,28.569,28.5766,104100.0
2011-02-15 12:00:00,37.58,37.62,37.57,37.62,105800.0,28.569,28.5995,28.5614,28.5995,105800.0
2011-02-15 12:10:00,37.62,37.63,37.61,37.63,44900.0,28.5995,28.6071,28.5919,28.6071,44900.0
2011-02-15 12:20:00,37.63,37.66,37.63,37.64,213000.0,28.6071,28.6299,28.6071,28.6147,213000.0
2011-02-15 12:30:00,37.64,37.64,37.62,37.64,65800.0,28.6147,28.6147,28.5995,28.6147,65800.0
2011-02-15 12:40:00,37.64,37.64,37.62,37.63,62900.0,28.6147,28.6147,28.5995,28.6071,62900.0
2011-02-15 12:50:00,37.63,37.64,37.61,37.62,41500.0,28.6071,28.6147,28.5919,28.5995,41500.0
2011-02-15 13:00:00,37.61,37.63,37.6,37.63,209600.0,28.5919,28.6071,28.5842,28.6071,209600.0
2011-02-15 13:10:00,37.62,37.66,37.61,37.61,204200.0,28.5995,28.6299,28.5919,28.5919,204200.0
2011-02-15 13:20:00,37.62,37.64,37.61,37.63,78800.0,28.5995,28.6147,28.5919,28.6071,78800.0
2011-02-15 13:30:00,37.63,37.64,37.61,37.64,26500.0,28.6071,28.6147,28.5919,28.6147,26500.0
2011-02-15 13:40:00,37.63,37.66,37.63,37.65,74600.0,28.6071,28.6299,28.6071,28.6223,74600.0
2011-02-15 13:50:00,37.66,37.66,37.6,37.61,61100.0,28.6299,28.6299,28.5842,28.5919,61100.0
2011-02-15 14:00:00,37.62,37.62,37.58,37.59,114500.0,28.5995,28.5995,28.569,28.5766,114500.0
2011-02-15 14:10:00,37.58,37.59,37.55,37.57,54900.0,28.569,28.5766,28.5462,28.5614,54900.0
2011-02-15 14:20:00,37.57,37.58,37.53,37.54,91200.0,28.5614,28.569,28.531,28.5386,91200.0
2011-02-15 14:30:00,37.53,37.58,37.53,37.55,316100.0,28.531,28.569,28.531,28.5462,316100.0
2011-02-15 14:40:00,37.56,37.6,37.56,37.59,41100.0,28.5538,28.5842,28.5538,28.5766,41100.0
2011-02-15 14:50:00,37.59,37.64,37.59,37.61,256200.0,28.5766,28.6147,28.5766,28.5919,256200.0
2011-02-15 15:00:00,37.6,37.65,37.6,37.65,111500.0,28.5842,28.6223,28.5842,28.6223,111500.0
2011-02-15 15:10:00,37.65,37.66,37.63,37.64,45800.0,28.6223,28.6299,28.6071,28.6147,45800.0
2011-02-15 15:20:00,37.64,37.65,37.62,37.63,146100.0,28.6147,28.6223,28.5995,28.6071,146100.0
2011-02-15 15:30:00,37.63,37.65,37.6,37.64,138200.0,28.6071,28.6223,28.5842,28.6147,138200.0
2011-02-15 15:40:00,37.64,37.66,37.61,37.64,275000.0,28.6147,28.6299,28.5919,28.6147,275000.0
2011-02-15 15:50:00,37.63,37.68,37.62,37.67,787000.0,28.6071,28.6451,28.5995,28.6375,787000.0
2011-02-16 09:30:00,37.87,37.91,37.8,37.88,860700.0,28.7895,28.8199,28.7363,28.7971,860700.0
2011-02-16 09:40:00,37.88,37.94,37.86,37.89,380700.0,28.7971,28.8427,28.7819,28.8047,380700.0
2011-02-16 09:50:00,37.88,37.9,37.83,37.9,203800.0,28.7971,28.8123,28.7591,28.8123,203800.0
2011-02-16 10:00:00,37.91,37.91,37.83,37.86,215400.0,28.8199,28.8199,28.7591,28.7819,215400.0
2011-02-16 10:10:00,37.87,37.92,37.87,37.91,220300.0,28.7895,28.8275,28.7895,28.8199,220300.0
2011-02-16 10:20:00,37.91,37.96,37.91,37.93,456200.0,28.8199,28.8579,28.8199,28.8351,456200.0
2011-02-16 10:30:00,37.94,38.0,37.93,37.98,522800.0,28.8427,28.8883,28.8351,28.8731,522800.0
2011-02-16 10:40:00,37.98,37.99,37.94,37.95,398200.0,28.8731,28.8807,28.8427,28.8503,398200.0
2011-02-16 10:50:00,37.95,37.97,37.91,37.92,271600.0,28.8503,28.8655,28.8199,28.8275,271600.0
2011-02-16 11:00:00,37.93,37.94,37.89,37.89,242100.0,28.8351,28.8427,28.8047,28.8047,242100.0
2011-02-16 11:10:00,37.89,37.9,37.87,37.88,206300.0,28.8047,28.8123,28.7895,28.7971,206300.0
2011-02-16 11:20:00,37.87,37.89,37.81,37.82,140000.0,28.7895,28.8047,28.7439,28.7515,140000.0
2011-02-16 11:30:00,37.81,37.82,37.76,37.8,595800.0,28.7439,28.7515,28.7059,28.7363,595800.0
2011-02-16 11:40:00,37.79,37.83,37.77,37.81,127000.0,28.7287,28.7591,28.7135,28.7439,127000.0
2011-02-16 11:50:00,37.8,37.81,37.77,37.8,93900.0,28.7363,28.7439,28.7135,28.7363,93900.0
2011-02-16 12:00:00,37.8,37.81,37.6,37.6,902900.0,28.7363,28.7439,28.5842,28.5842,902900.0
2011-02-16 12:10:00,37.6,37.71,37.6,37.67,289400.0,28.5842,28.6679,28.5842,28.6375,289400.0
2011-02-16 12:20:00,37.67,37.75,37.66,37.72,502000.0,28.6375,28.6983,28.6299,28.6755,502000.0
2011-02-16 12:30:00,37.72,37.74,37.72,37.73,175700.0,28.6755,28.6907,28.6755,28.6831,175700.0
2011-02-16 12:40:00,37.73,37.75,37.71,37.74,137500.0,28.6831,28.6983,28.6679,28.6907,137500.0
2011-02-16 12:50:00,37.75,37.77,37.73,37.77,186200.0,28.6983,28.7135,28.6831,28.7135,186200.0
2011-02-16 13:00:00,37.77,37.78,37.72,37.76,134800.0,28.7135,28.7211,28.6755,28.7059,134800.0
2011-02-16 13:10:00,37.77,37.78,37.74,37.75,80900.0,28.7135,28.7211,28.6907,28.6983,80900.0
2011-02-16 13:20:00,37.75,37.77,37.73,37.74,124800.0,28.6983,28.7135,28.6831,28.6907,124800.0
2011-02-16 13:30:00,37.74,37.76,37.73,37.75,39300.0,28.6907,28.7059,28.6831,28.6983,39300.0
2011-02-16 13:40:00,37.75,37.8,37.75,37.79,74300.0,28.6983,28.7363,28.6983,28.7287,74300.0
2011-02-16 13:50:00,37.79,37.82,37.78,37.82,194700.0,28.7287,28.7515,28.7211,28.7515,194700.0
2011-02-16 14:00:00,37.82,37.83,37.77,37.78,112400.0,28.7515,28.7591,28.7135,28.7211,112400.0
2011-02-16 14:10:00,37.78,37.8,37.73,37.75,310200.0,28.7211,28.7363,28.6831,28.6983,310200.0
2011-02-16 14:20:00,37.74,37.77,37.73,37.74,85500.0,28.6907,28.7135,28.6831,28.6907,85500.0
2011-02-16 14:30:00,37.74,37.84,37.74,37.84,98800.0,28.6907,28.7667,28.6907,28.7667,98800.0
2011-02-16 14:40:00,37.83,37.84,37.8,37.82,167200.0,28.7591,28.7667,28.7363,28.7515,167200.0
2011-02-16 14:50:00,37.82,37.84,37.82,37.82,58300.0,28.7515,28.7667,28.7515,28.7515,58300.0
2011-02-16 15:00:00,37.83,37.87,37.82,37.85,99900.0,28.7591,28.7895,28.7515,28.7743,99900.0
2011-02-16 15:10:00,37.86,37.87,37.83,37.85,83200.0,28.7819,28.7895,28.7591,28.7743,83200.0
2011-02-16 15:20:00,37.84,37.86,37.82,37.82,170800.0,28.7667,28.7819,28.7515,28.7515,170800.0
2011-02-16 15:30:00,37.83,37.86,37.82,37.86,220400.0,28.7591,28.7819,28.7515,28.7819,220400.0
2011-02-16 15:40:00,37.86,37.87,37.84,37.86,410100.0,28.7819,28.7895,28.7667,28.7819,410100.0
2011-02-16 15:50:00,37.85,37.88,37.81,37.85,1759200.0,28.7743,28.7971,28.7439,28.7743,1759200.0
2011-02-17 09:30:00,37.8,37.8,37.69,37.74,445300.0,28.7363,28.7363,28.6527,28.6907,445300.0
2011-02-17 09:40:00,37.74,37.76,37.69,37.74,537400.0,28.6907,28.7059,28.6527,28.6907,537400.0
2011-02-17 09:50:00,37.74,37.75,37.73,37.75,323600.0,28.6907,28.6983,28.6831,28.6983,323600.0
2011-02-17 10:00:00,37.75,37.84,37.75,37.76,1056800.0,28.6983,28.7667,28.6983,28.7059,1056800.0
2011-02-17 10:10:00,37.76,37.78,37.72,37.75,472800.0,28.7059,28.7211,28.6755,28.6983,472800.0
2011-02-17 10:20:00,37.76,37.83,37.76,37.81,279600.0,28.7059,28.7591,28.7059,28.7439,279600.0
2011-02-17 10:30:00,37.81,37.83,37.79,37.8,112600.0,28.7439,28.7591,28.7287,28.7363,112600.0
2011-02-17 10:40:00,37.8,37.84,37.79,37.82,53500.0,28.7363,28.7667,28.7287,28.7515,53500.0
2011-02-17 10:50:00,37.83,37.84,37.8,37.81,349500.0,28.7591,28.7667,28.7363,28.7439,349500.0
2011-02-17 11:00:00,37.81,37.84,37.8,37.82,165900.0,28.7439,28.7667,28.7363,28.7515,165900.0
2011-02-17 11:10:00,37.82,37.89,37.81,37.89,600000.0,28.7515,28.8047,28.7439,28.8047,600000.0
2011-02-17 11:20:00,37.89,37.93,37.87,37.92,326100.0,28.8047,28.8351,28.7895,28.8275,326100.0
2011-02-17 11:30:00,37.91,37.93,37.89,37.89,314200.0,28.8199,28.8351,28.8047,28.8047,314200.0
2011-02-17 11:40:00,37.88,37.9,37.87,37.89,85100.0,28.7971,28.8123,28.7895,28.8047,85100.0
2011-02-17 11:50:00,37.89,37.91,37.87,37.87,110700.0,28.8047,28.8199,28.7895,28.7895,110700.0
2011-02-17 12:00:00,37.87,37.88,37.86,37.87,55300.0,28.7895,28.7971,28.7819,28.7895,55300.0
2011-02-17 12:10:00,37.86,37.86,37.83,37.86,154600.0,28.7819,28.7819,28.7591,28.7819,154600.0
2011-02-17 12:20:00,37.85,37.87,37.85,37.86,171100.0,28.7743,28.7895,28.7743,28.7819,171100.0
2011-02-17 12:30:00,37.86,37.89,37.86,37.88,132000.0,28.7819,28.8047,28.7819,28.7971,132000.0
2011-02-17 12:40:00,37.89,37.89,37.86,37.87,37400.0,28.8047,28.8047,28.7819,28.7895,37400.0
2011-02-17 12:50:00,37.86,37.87,37.85,37.85,33300.0,28.7819,28.7895,28.7743,28.7743,33300.0
2011-02-17 13:00:00,37.85,37.91,37.84,37.91,76400.0,28.7743,28.8199,28.7667,28.8199,76400.0
2011-02-17 13:10:00,37.9,37.92,37.89,37.9,141500.0,28.8123,28.8275,28.8047,28.8123,141500.0
2011-02-17 13:20:00,37.91,37.93,37.9,37.92,59800.0,28.8199,28.8351,28.8123,28.8275,59800.0
2011-02-17 13:30:00,37.93,37.94,37.92,37.93,79000.0,28.8351,28.8427,28.8275,28.8351,79000.0
2011-02-17 13:40:00,37.93,37.95,37.92,37.94,50900.0,28.8351,28.8503,28.8275,28.8427,50900.0
2011-02-17 13:50:00,37.94,37.95,37.91,37.93,87500.0,28.8427,28.8503,28.8199,28.8351,87500.0
2011-02-17 14:00:00,37.93,37.95,37.92,37.94,147600.0,28.8351,28.8503,28.8275,28.8427,147600.0
2011-02-17 14:10:00,37.94,37.96,37.93,37.95,212700.0,28.8427,28.8579,28.8351,28.8503,212700.0
2011-02-17 14:20:00,37.95,37.96,37.9,37.92,89700.0,28.8503,28.8579,28.8123,28.8275,89700.0
2011-02-17 14:30:00,37.91,37.93,37.9,37.92,35600.0,28.8199,28.8351,28.8123,28.8275,35600.0
2011-02-17 14:40:00,37.92,37.92,37.9,37.91,43200.0,28.8275,28.8275,28.8123,28.8199,43200.0
2011-02-17 14:50:00,37.91,37.94,37.9,37.94,195700.0,28.8199,28.8427,28.8123,28.8427,195700.0
2011-02-17 15:00:00,37.94,37.94,37.92,37.93,71400.0,28.8427,28.8427,28.8275,28.8351,71400.0
2011-02-17 15:10:00,37.93,37.96,37.92,37.95,74700.0,28.8351,28.8579,28.8275,28.8503,74700.0
2011-02-17 15:20:00,37.95,37.97,37.93,37.94,134500.0,28.8503,28.8655,28.8351,28.8427,134500.0
2011-02-17 15:30:00,37.95,37.95,37.92,37.95,62900.0,28.8503,28.8503,28.8275,28.8503,62900.0
2011-02-17 15:40:00,37.95,37.98,37.93,37.95,477500.0,28.8503,28.8731,28.8351,28.8503,477500.0
2011-02-17 15:50:00,37.95,37.95,37.91,37.93,1177500.0,28.8503,28.8503,28.8199,28.8351,1177500.0
2011-02-18 09:30:00,37.96,37.99,37.94,37.98,299100.0,28.8579,28.8807,28.8427,28.8731,299100.0
2011-02-18 09:40:00,37.97,38.01,37.94,38.01,198600.0,28.8655,28.8959,28.8427,28.8959,198600.0
2011-02-18 09:50:00,38.01,38.03,37.97,37.99,269900.0,28.8959,28.9111,28.8655,28.8807,269900.0
2011-02-18 10:00:00,37.99,38.01,37.97,37.97,502100.0,28.8807,28.8959,28.8655,28.8655,502100.0
2011-02-18 10:10:00,37.97,37.98,37.94,37.97,408600.0,28.8655,28.8731,28.8427,28.8655,408600.0
2011-02-18 10:20:00,37.97,38.0,37.96,37.97,234200.0,28.8655,28.8883,28.8579,28.8655,234200.0
2011-02-18 10:30:00,37.98,38.0,37.97,37.99,72400.0,28.8731,28.8883,28.8655,28.8807,72400.0
2011-02-18 10:40:00,37.99,38.01,37.98,38.0,182700.0,28.8807,28.8959,28.8731,28.8883,182700.0
2011-02-18 10:50:00,37.99,38.0,37.97,37.98,389900.0,28.8807,28.8883,28.8655,28.8731,389900.0
2011-02-18 11:00:00,37.97,38.0,37.95,37.99,687300.0,28.8655,28.8883,28.8503,28.8807,687300.0
2011-02-18 11:10:00,37.99,38.01,37.98,38.0,119300.0,28.8807,28.8959,28.8731,28.8883,119300.0
2011-02-18 11:20:00,38.0,38.03,37.99,38.01,118200.0,28.8883,28.9111,28.8807,28.8959,118200.0
2011-02-18 11:30:00,38.02,38.05,38.02,38.05,264100.0,28.9035,28.9263,28.9035,28.9263,264100.0
2011-02-18 11:40:00,38.05,38.05,37.99,38.01,121800.0,28.9263,28.9263,28.8807,28.8959,121800.0
2011-02-18 11:50:00,38.0,38.03,38.0,38.03,325600.0,28.8883,28.9111,28.8883,28.9111,325600.0
2011-02-18 12:00:00,38.03,38.07,38.02,38.07,56700.0,28.9111,28.9416,28.9035,28.9416,56700.0
2011-02-18 12:10:00,38.07,38.07,38.06,38.06,23600.0,28.9416,28.9416,28.934,28.934,23600.0
2011-02-18 12:20:00,38.07,38.09,38.06,38.06,73000.0,28.9416,28.9568,28.934,28.934,73000.0
2011-02-18 12:30:00,38.07,38.08,38.05,38.06,174800.0,28.9416,28.9492,28.9263,28.934,174800.0
2011-02-18 12:40:00,38.06,38.06,38.04,38.06,103100.0,28.934,28.934,28.9187,28.934,103100.0
2011-02-18 12:50:00,38.06,38.07,38.05,38.07,27000.0,28.934,28.9416,28.9263,28.9416,27000.0
2011-02-18 13:00:00,38.07,38.08,38.06,38.08,70700.0,28.9416,28.9492,28.934,28.9492,70700.0
2011-02-18 13:10:00,38.08,38.08,38.03,38.03,85100.0,28.9492,28.9492,28.9111,28.9111,85100.0
2011-02-18 13:20:00,38.04,38.06,38.03,38.03,119500.0,28.9187,28.934,28.9111,28.9111,119500.0
2011-02-18 13:30:00,38.04,38.04,37.99,38.0,173100.0,28.9187,28.9187,28.8807,28.8883,173100.0
2011-02-18 13:40:00,38.0,38.0,37.97,37.98,116100.0,28.8883,28.8883,28.8655,28.8731,116100.0
2011-02-18 13:50:00,37.98,38.02,37.98,38.01,85000.0,28.8731,28.9035,28.8731,28.8959,85000.0
2011-02-18 14:00:00,38.02,38.02,37.99,38.0,42400.0,28.9035,28.9035,28.8807,28.8883,42400.0
2011-02-18 14:10:00,38.0,38.01,37.95,37.96,229800.0,28.8883,28.8959,28.8503,28.8579,229800.0
2011-02-18 14:20:00,37.97,37.97,37.91,37.92,272800.0,28.8655,28.8655,28.8199,28.8275,272800.0
2011-02-18 14:30:00,37.92,37.94,37.9,37.93,249500.0,28.8275,28.8427,28.8123,28.8351,249500.0
2011-02-18 14:40:00,37.93,37.99,37.93,37.99,116800.0,28.8351,28.8807,28.8351,28.8807,116800.0
2011-02-18 14:50:00,37.98,38.0,37.96,37.98,88000.0,28.8731,28.8883,28.8579,28.8731,88000.0
2011-02-18 15:00:00,37.98,37.99,37.97,37.98,76400.0,28.8731,28.8807,28.8655,28.8731,76400.0
2011-02-18 15:10:00,37.98,37.99,37.96,37.98,189400.0,28.8731,28.8807,28.8579,28.8731,189400.0
2011-02-18 15:20:00,37.98,38.02,37.97,37.98,143800.0,28.8731,28.9035,28.8655,28.8731,143800.0
2011-02-18 15:30:00,37.98,37.99,37.95,37.97,267300.0,28.8731,28.8807,28.8503,28.8655,267300.0
2011-02-18 15:40:00,37.96,38.03,37.96,38.01,673200.0,28.8579,28.9111,28.8579,28.8959,673200.0
2011-02-18 15:50:00,38.0,38.05,37.99,38.04,1887500.0,28.8883,28.9263,28.8807,28.9187,1887500.0
2011-02-22 09:30:00,37.61,37.63,37.38,37.45,522200.0,28.5919,28.6071,28.417,28.4702,522200.0
2011-02-22 09:40:00,37.46,37.54,37.41,37.53,495900.0,28.4778,28.5386,28.4398,28.531,495900.0
2011-02-22 09:50:00,37.53,37.64,37.52,37.62,487500.0,28.531,28.6147,28.5234,28.5995,487500.0
2011-02-22 10:00:00,37.62,37.66,37.54,37.61,283700.0,28.5995,28.6299,28.5386,28.5919,283700.0
2011-02-22 10:10:00,37.61,37.69,37.6,37.64,220600.0,28.5919,28.6527,28.5842,28.6147,220600.0
2011-02-22 10:20:00,37.64,37.64,37.57,37.58,263100.0,28.6147,28.6147,28.5614,28.569,263100.0
2011-02-22 10:30:00,37.57,37.61,37.53,37.59,262100.0,28.5614,28.5919,28.531,28.5766,262100.0
2011-02-22 10:40:00,37.59,37.64,37.56,37.6,116400.0,28.5766,28.6147,28.5538,28.5842,116400.0
2011-02-22 10:50:00,37.59,37.63,37.57,37.57,290200.0,28.5766,28.6071,28.5614,28.5614,290200.0
2011-02-22 11:00:00,37.58,37.58,37.5,37.51,402500.0,28.569,28.569,28.5082,28.5158,402500.0
2011-02-22 11:10:00,37.51,37.52,37.42,37.43,365000.0,28.5158,28.5234,28.4474,28.455,365000.0
2011-02-22 11:20:00,37.44,37.46,37.38,37.42,305600.0,28.4626,28.4778,28.417,28.4474,305600.0
2011-02-22 11:30:00,37.42,37.42,37.36,37.4,196200.0,28.4474,28.4474,28.4018,28.4322,196200.0
2011-02-22 11:40:00,37.4,37.41,37.34,37.35,298800.0,28.4322,28.4398,28.3866,28.3942,298800.0
2011-02-22 11:50:00,37.35,37.37,37.3,37.35,142500.0,28.3942,28.4094,28.3562,28.3942,142500.0
2011-02-22 12:00:00,37.34,37.34,37.29,37.3,120500.0,28.3866,28.3866,28.3486,28.3562,120500.0
2011-02-22 12:10:00,37.3,37.33,37.25,37.33,190200.0,28.3562,28.379,28.3182,28.379,190200.0
2011-02-22 12:20:00,37.33,37.34,37.3,37.3,58900.0,28.379,28.3866,28.3562,28.3562,58900.0
2011-02-22 12:30:00,37.31,37.31,37.21,37.21,250400.0,28.3638,28.3638,28.2878,28.2878,250400.0
2011-02-22 12:40:00,37.22,37.24,37.12,37.12,545300.0,28.2954,28.3106,28.2193,28.2193,545300.0
2011-02-22 12:50:00,37.11,37.14,37.07,37.12,315400.0,28.2117,28.2345,28.1813,28.2193,315400.0
2011-02-22 13:00:00,37.11,37.17,37.08,37.15,97300.0,28.2117,28.2574,28.1889,28.2422,97300.0
2011-02-22 13:10:00,37.16,37.16,37.1,37.1,203900.0,28.2498,28.2498,28.2041,28.2041,203900.0
2011-02-22 13:20:00,37.1,37.11,37.0,37.04,504600.0,28.2041,28.2117,28.1281,28.1585,504600.0
2011-02-22 13:30:00,37.04,37.07,37.01,37.05,217100.0,28.1585,28.1813,28.1357,28.1661,217100.0
2011-02-22 13:40:00,37.06,37.07,36.96,36.98,175300.0,28.1737,28.1813,28.0977,28.1129,175300.0
2011-02-22 13:50:00,36.98,37.03,36.98,37.02,233400.0,28.1129,28.1509,28.1129,28.1433,233400.0
2011-02-22 14:00:00,37.02,37.04,36.97,37.01,1052400.0,28.1433,28.1585,28.1053,28.1357,1052400.0
2011-02-22 14:10:00,37.02,37.04,37.0,37.01,70300.0,28.1433,28.1585,28.1281,28.1357,70300.0
2011-02-22 14:20:00,37.0,37.08,36.98,37.06,280600.0,28.1281,28.1889,28.1129,28.1737,280600.0
2011-02-22 14:30:00,37.07,37.12,37.06,37.07,249700.0,28.1813,28.2193,28.1737,28.1813,249700.0
2011-02-22 14:40:00,37.06,37.1,37.03,37.09,116600.0,28.1737,28.2041,28.1509,28.1965,116600.0
2011-02-22 14:50:00,37.08,37.1,37.0,37.02,137300.0,28.1889,28.2041,28.1281,28.1433,137300.0
2011-02-22 15:00:00,37.02,37.05,36.95,36.97,455300.0,28.1433,28.1661,28.0901,28.1053,455300.0
2011-02-22 15:10:00,36.98,37.0,36.91,36.91,142900.0,28.1129,28.1281,28.0597,28.0597,142900.0
2011-02-22 15:20:00,36.91,36.92,36.84,36.85,779100.0,28.0597,28.0673,28.0065,28.0141,779100.0
2011-02-22 15:30:00,36.85,36.89,36.82,36.83,294600.0,28.0141,28.0445,27.9913,27.9989,294600.0
2011-02-22 15:40:00,36.83,36.88,36.83,36.83,770200.0,27.9989,28.0369,27.9989,27.9989,770200.0
2011-02-22 15:50:00,36.84,36.95,36.83,36.94,1458700.0,28.0065,28.0901,27.9989,28.0825,1458700.0
2011-02-23 09:30:00,36.91,36.91,36.78,36.84,355000.0,28.0597,28.0597,27.9609,28.0065,355000.0
2011-02-23 09:40:00,36.84,36.9,36.72,36.72,617900.0,28.0065,28.0521,27.9153,27.9153,617900.0
2011-02-23 09:50:00,36.72,36.74,36.63,36.66,907900.0,27.9153,27.9305,27.8468,27.8696,907900.0
2011-02-23 10:00:00,36.66,36.7,36.5,36.51,866300.0,27.8696,27.9001,27.748,27.7556,866300.0
2011-02-23 10:10:00,36.51,36.56,36.48,36.53,977200.0,27.7556,27.7936,27.7328,27.7708,977200.0
2011-02-23 10:20:00,36.53,36.63,36.51,36.59,495200.0,27.7708,27.8468,27.7556,27.8164,495200.0
2011-02-23 10:30:00,36.6,36.65,36.52,36.53,846100.0,27.824,27.862,27.7632,27.7708,846100.0
2011-02-23 10:40:00,36.53,36.53,36.43,36.44,377400.0,27.7708,27.7708,27.6948,27.7024,377400.0
2011-02-23 10:50:00,36.44,36.54,36.44,36.53,308400.0,27.7024,27.7784,27.7024,27.7708,308400.0
2011-02-23 11:00:00,36.54,36.55,36.5,36.54,278000.0,27.7784,27.786,27.748,27.7784,278000.0
2011-02-23 11:10:00,36.54,36.55,36.45,36.46,451600.0,27.7784,27.786,27.71,27.7176,451600.0
2011-02-23 11:20:00,36.45,36.46,36.39,36.4,427300.0,27.71,27.7176,27.6644,27.672,427300.0
2011-02-23 11:30:00,36.39,36.4,36.28,36.3,1022500.0,27.6644,27.672,27.5808,27.596,1022500.0
2011-02-23 11:40:00,36.3,36.3,36.24,36.25,762600.0,27.596,27.596,27.5504,27.558,762600.0
2011-02-23 11:50:00,36.26,36.28,36.18,36.19,1009500.0,27.5656,27.5808,27.5047,27.5123,1009500.0
2011-02-23 12:00:00,36.2,36.2,36.03,36.03,981600.0,27.5199,27.5199,27.3907,27.3907,981600.0
2011-02-23 12:10:00,36.03,36.04,35.96,35.97,887900.0,27.3907,27.3983,27.3375,27.3451,887900.0
2011-02-23 12:20:00,35.97,36.1,35.97,36.1,1382400.0,27.3451,27.4439,27.3451,27.4439,1382400.0
2011-02-23 12:30:00,36.1,36.18,36.08,36.16,521000.0,27.4439,27.5047,27.4287,27.4895,521000.0
2011-02-23 12:40:00,36.16,36.17,36.04,36.06,10876100.0,27.4895,27.4971,27.3983,27.4135,10876100.0
2011-02-23 12:50:00,36.06,36.11,36.01,36.08,615300.0,27.4135,27.4515,27.3755,27.4287,615300.0
2011-02-23 13:00:00,36.08,36.11,36.02,36.04,434200.0,27.4287,27.4515,27.3831,27.3983,434200.0
2011-02-23 13:10:00,36.04,36.06,35.91,35.93,1049900.0,27.3983,27.4135,27.2995,27.3147,1049900.0
2011-02-23 13:20:00,35.93,36.1,35.92,36.1,636900.0,27.3147,27.4439,27.3071,27.4439,636900.0
2011-02-23 13:30:00,36.1,36.13,36.02,36.11,308600.0,27.4439,27.4667,27.3831,27.4515,308600.0
2011-02-23 13:40:00,36.11,36.15,36.07,36.11,1283500.0,27.4515,27.4819,27.4211,27.4515,1283500.0
2011-02-23 13:50:00,36.11,36.2,36.11,36.16,754100.0,27.4515,27.5199,27.4515,27.4895,754100.0
2011-02-23 14:00:00,36.16,36.24,36.16,36.2,6475500.0,27.4895,27.5504,27.4895,27.5199,6475500.0
2011-02-23 14:10:00,36.2,36.21,36.11,36.21,1117900.0,27.5199,27.5275,27.4515,27.5275,1117900.0
2011-02-23 14:20:00,36.2,36.29,36.2,36.21,668000.0,27.5199,27.5884,27.5199,27.5275,668000.0
2011-02-23 14:30:00,36.22,36.29,36.21,36.22,1758700.0,27.5351,27.5884,27.5275,27.5351,1758700.0
2011-02-23 14:40:00,36.22,36.25,36.19,36.22,1849200.0,27.5351,27.558,27.5123,27.5351,1849200.0
2011-02-23 14:50:00,36.21,36.33,36.19,36.32,991400.0,27.5275,27.6188,27.5123,27.6112,991400.0
2011-02-23 15:00:00,36.32,36.38,36.32,36.32,1101500.0,27.6112,27.6568,27.6112,27.6112,1101500.0
2011-02-23 15:10:00,36.33,36.37,36.3,36.32,810400.0,27.6188,27.6492,27.596,27.6112,810400.0
2011-02-23 15:20:00,36.32,36.43,36.32,36.37,613900.0,27.6112,27.6948,27.6112,27.6492,613900.0
2011-02-23 15:30:00,36.38,36.41,36.32,36.41,809400.0,27.6568,27.6796,27.6112,27.6796,809400.0
2011-02-23 15:40:00,36.41,36.41,36.27,36.33,2003500.0,27.6796,27.6796,27.5732,27.6188,2003500.0
2011-02-23 15:50:00,36.32,36.34,36.26,36.29,2568200.0,27.6112,27.6264,27.5656,27.5884,2568200.0
2011-02-24 09:30:00,36.22,36.34,36.1,36.34,1436600.0,27.5351,27.6264,27.4439,27.6264,1436600.0
2011-02-24 09:40:00,36.35,36.57,36.33,36.48,327500.0,27.634,27.8012,27.6188,27.7328,327500.0
2011-02-24 09:50:00,36.48,36.55,36.43,36.55,360700.0,27.7328,27.786,27.6948,27.786,360700.0
2011-02-24 10:00:00,36.53,36.62,36.42,36.61,925300.0,27.7708,27.8392,27.6872,27.8316,925300.0
2011-02-24 10:10:00,36.61,36.68,36.54,36.68,754100.0,27.8316,27.8848,27.7784,27.8848,754100.0
2011-02-24 10:20:00,36.68,36.73,36.6,36.64,364500.0,27.8848,27.9229,27.824,27.8544,364500.0
2011-02-24 10:30:00,36.64,36.65,36.48,36.5,706300.0,27.8544,27.862,27.7328,27.748,706300.0
2011-02-24 10:40:00,36.5,36.53,36.46,36.53,322200.0,27.748,27.7708,27.7176,27.7708,322200.0
2011-02-24 10:50:00,36.52,36.56,36.47,36.5,390800.0,27.7632,27.7936,27.7252,27.748,390800.0
2011-02-24 11:00:00,36.49,36.51,36.44,36.49,329000.0,27.7404,27.7556,27.7024,27.7404,329000.0
2011-02-24 11:10:00,36.49,36.5,36.39,36.44,197100.0,27.7404,27.748,27.6644,27.7024,197100.0
2011-02-24 11:20:00,36.44,36.53,36.39,36.5,275800.0,27.7024,27.7708,27.6644,27.748,275800.0
2011-02-24 11:30:00,36.5,36.53,36.42,36.43,183700.0,27.748,27.7708,27.6872,27.6948,183700.0
2011-02-24 11:40:00,36.42,36.45,36.26,36.29,748900.0,27.6872,27.71,27.5656,27.5884,748900.0
2011-02-24 11:50:00,36.29,36.38,36.29,36.36,298200.0,27.5884,27.6568,27.5884,27.6416,298200.0
2011-02-24 12:00:00,36.36,36.37,36.23,36.23,529200.0,27.6416,27.6492,27.5427,27.5427,529200.0
2011-02-24 12:10:00,36.24,36.4,36.24,36.39,152100.0,27.5504,27.672,27.5504,27.6644,152100.0
2011-02-24 12:20:00,36.39,36.4,36.27,36.27,173900.0,27.6644,27.672,27.5732,27.5732,173900.0
2011-02-24 12:30:00,36.28,36.34,36.25,36.34,205100.0,27.5808,27.6264,27.558,27.6264,205100.0
2011-02-24 12:40:00,36.34,36.36,36.24,36.3,229600.0,27.6264,27.6416,27.5504,27.596,229600.0
2011-02-24 12:50:00,36.29,36.39,36.28,36.39,388700.0,27.5884,27.6644,27.5808,27.6644,388700.0
2011-02-24 13:00:00,36.38,36.42,36.33,36.33,417500.0,27.6568,27.6872,27.6188,27.6188,417500.0
2011-02-24 13:10:00,36.33,36.41,36.32,36.38,228600.0,27.6188,27.6796,27.6112,27.6568,228600.0
2011-02-24 13:20:00,36.38,36.38,36.27,36.31,155900.0,27.6568,27.6568,27.5732,27.6036,155900.0
2011-02-24 13:30:00,36.3,36.34,36.3,36.33,193400.0,27.596,27.6264,27.596,27.6188,193400.0
2011-02-24 13:40:00,36.33,36.33,36.18,36.19,612000.0,27.6188,27.6188,27.5047,27.5123,612000.0
2011-02-24 13:50:00,36.2,36.23,36.14,36.19,330100.0,27.5199,27.5427,27.4743,27.5123,330100.0
2011-02-24 14:00:00,36.19,36.28,36.19,36.28,413300.0,27.5123,27.5808,27.5123,27.5808,413300.0
2011-02-24 14:10:00,36.28,36.45,36.28,36.45,665000.0,27.5808,27.71,27.5808,27.71,665000.0
2011-02-24 14:20:00,36.44,36.51,36.38,36.46,365300.0,27.7024,27.7556,27.6568,27.7176,365300.0
2011-02-24 14:30:00,36.45,36.54,36.4,36.48,375600.0,27.71,27.7784,27.672,27.7328,375600.0
2011-02-24 14:40:00,36.49,36.51,36.41,36.47,481400.0,27.7404,27.7556,27.6796,27.7252,481400.0
2011-02-24 14:50:00,36.48,36.48,36.39,36.46,268500.0,27.7328,27.7328,27.6644,27.7176,268500.0
2011-02-24 15:00:00,36.46,36.54,36.43,36.53,632100.0,27.7176,27.7784,27.6948,27.7708,632100.0
2011-02-24 15:10:00,36.53,36.57,36.47,36.52,358100.0,27.7708,27.8012,27.7252,27.7632,358100.0
2011-02-24 15:20:00,36.53,36.58,36.52,36.55,504700.0,27.7708,27.8088,27.7632,27.786,504700.0
2011-02-24 15:30:00,36.55,36.61,36.51,36.52,626300.0,27.786,27.8316,27.7556,27.7632,626300.0
2011-02-24 15:40:00,36.52,36.56,36.48,36.48,1013400.0,27.7632,27.7936,27.7328,27.7328,1013400.0
2011-02-24 15:50:00,36.48,36.51,36.44,36.49,1697900.0,27.7328,27.7556,27.7024,27.7404,1697900.0
2011-02-25 09:30:00,36.77,36.85,36.73,36.79,701900.0,27.9533,28.0141,27.9229,27.9685,701900.0
2011-02-25 09:40:00,36.79,36.79,36.66,36.71,1464500.0,27.9685,27.9685,27.8696,27.9077,1464500.0
2011-02-25 09:50:00,36.71,36.73,36.64,36.73,387400.0,27.9077,27.9229,27.8544,27.9229,387400.0
2011-02-25 10:00:00,36.73,36.84,36.72,36.81,374000.0,27.9229,28.0065,27.9153,27.9837,374000.0
2011-02-25 10:10:00,36.8,36.83,36.73,36.73,288400.0,27.9761,27.9989,27.9229,27.9229,288400.0
2011-02-25 10:20:00,36.74,36.77,36.7,36.7,476300.0,27.9305,27.9533,27.9001,27.9001,476300.0
2011-02-25 10:30:00,36.72,36.79,36.7,36.79,438500.0,27.9153,27.9685,27.9001,27.9685,438500.0
2011-02-25 10:40:00,36.79,36.84,36.77,36.83,145400.0,27.9685,28.0065,27.9533,27.9989,145400.0
2011-02-25 10:50:00,36.83,36.83,36.79,36.8,86900.0,27.9989,27.9989,27.9685,27.9761,86900.0
2011-02-25 11:00:00,36.81,36.82,36.75,36.76,194500.0,27.9837,27.9913,27.9381,27.9457,194500.0
2011-02-25 11:10:00,36.76,36.79,36.75,36.77,76900.0,27.9457,27.9685,27.9381,27.9533,76900.0
2011-02-25 11:20:00,36.77,36.78,36.7,36.7,220300.0,27.9533,27.9609,27.9001,27.9001,220300.0
2011-02-25 11:30:00,36.71,36.73,36.68,36.68,794600.0,27.9077,27.9229,27.8848,27.8848,794600.0
2011-02-25 11:40:00,36.68,36.68,36.6,36.64,608700.0,27.8848,27.8848,27.824,27.8544,608700.0
2011-02-25 11:50:00,36.64,36.69,36.62,36.67,427600.0,27.8544,27.8924,27.8392,27.8772,427600.0
2011-02-25 12:00:00,36.67,36.71,36.65,36.7,148100.0,27.8772,27.9077,27.862,27.9001,148100.0
2011-02-25 12:10:00,36.7,36.73,36.69,36.72,121600.0,27.9001,27.9229,27.8924,27.9153,121600.0
2011-02-25 12:20:00,36.72,36.77,36.72,36.76,184000.0,27.9153,27.9533,27.9153,27.9457,184000.0
2011-02-25 12:30:00,36.75,36.78,36.73,36.76,123200.0,27.9381,27.9609,27.9229,27.9457,123200.0
2011-02-25 12:40:00,36.75,36.79,36.72,36.78,102800.0,27.9381,27.9685,27.9153,27.9609,102800.0
2011-02-25 12:50:00,36.77,36.78,36.75,36.78,88900.0,27.9533,27.9609,27.9381,27.9609,88900.0
2011-02-25 13:00:00,36.77,36.8,36.77,36.8,229700.0,27.9533,27.9761,27.9533,27.9761,229700.0
2011-02-25 13:10:00,36.8,36.87,36.79,36.87,138600.0,27.9761,28.0293,27.9685,28.0293,138600.0
2011-02-25 13:20:00,36.87,36.87,36.84,36.85,229000.0,28.0293,28.0293,28.0065,28.0141,229000.0
2011-02-25 13:30:00,36.85,36.85,36.8,36.83,89600.0,28.0141,28.0141,27.9761,27.9989,89600.0
2011-02-25 13:40:00,36.83,36.87,36.81,36.82,115900.0,27.9989,28.0293,27.9837,27.9913,115900.0
2011-02-25 13:50:00,36.83,36.84,36.8,36.82,85800.0,27.9989,28.0065,27.9761,27.9913,85800.0
2011-02-25 14:00:00,36.82,36.88,36.79,36.88,192000.0,27.9913,28.0369,27.9685,28.0369,192000.0
2011-02-25 14:10:00,36.88,36.88,36.84,36.84,137000.0,28.0369,28.0369,28.0065,28.0065,137000.0
2011-02-25 14:20:00,36.84,36.86,36.8,36.81,129400.0,28.0065,28.0217,27.9761,27.9837,129400.0
2011-02-25 14:30:00,36.81,36.84,36.79,36.79,102900.0,27.9837,28.0065,27.9685,27.9685,102900.0
2011-02-25 14:40:00,36.79,36.83,36.79,36.8,66400.0,27.9685,27.9989,27.9685,27.9761,66400.0
2011-02-25 14:50:00,36.8,36.83,36.78,36.82,196300.0,27.9761,27.9989,27.9609,27.9913,196300.0
2011-02-25 15:00:00,36.82,36.83,36.8,36.83,102700.0,27.9913,27.9989,27.9761,27.9989,102700.0
2011-02-25 15:10:00,36.83,36.85,36.82,36.83,136900.0,27.9989,28.0141,27.9913,27.9989,136900.0
2011-02-25 15:20:00,36.82,36.84,36.79,36.83,185100.0,27.9913,28.0065,27.9685,27.9989,185100.0
2011-02-25 15:30:00,36.82,36.83,36.8,36.8,273400.0,27.9913,27.9989,27.9761,27.9761,273400.0
2011-02-25 15:40:00,36.8,36.84,36.78,36.83,431700.0,27.9761,28.0065,27.9609,27.9989,431700.0
2011-02-25 15:50:00,36.84,36.84,36.82,36.83,1189600.0,28.0065,28.0065,27.9913,27.9989,1189600.0
2011-02-28 09:30:00,37.03,37.08,36.99,37.06,405300.0,28.1509,28.1889,28.1205,28.1737,405300.0
2011-02-28 09:40:00,37.05,37.08,36.96,37.04,1203400.0,28.1661,28.1889,28.0977,28.1585,1203400.0
2011-02-28 09:50:00,37.03,37.08,36.97,37.06,373600.0,28.1509,28.1889,28.1053,28.1737,373600.0
2011-02-28 10:00:00,37.05,37.15,37.05,37.08,522500.0,28.1661,28.2422,28.1661,28.1889,522500.0
2011-02-28 10:10:00,37.07,37.13,37.04,37.13,129400.0,28.1813,28.2269,28.1585,28.2269,129400.0
2011-02-28 10:20:00,37.13,37.2,37.13,37.16,191400.0,28.2269,28.2802,28.2269,28.2498,191400.0
2011-02-28 10:30:00,37.16,37.2,37.12,37.12,334500.0,28.2498,28.2802,28.2193,28.2193,334500.0
2011-02-28 10:40:00,37.12,37.14,37.1,37.11,257600.0,28.2193,28.2345,28.2041,28.2117,257600.0
2011-02-28 10:50:00,37.11,37.14,37.09,37.13,136700.0,28.2117,28.2345,28.1965,28.2269,136700.0
2011-02-28 11:00:00,37.14,37.15,37.11,37.14,74800.0,28.2345,28.2422,28.2117,28.2345,74800.0
2011-02-28 11:10:00,37.14,37.17,37.13,37.15,73300.0,28.2345,28.2574,28.2269,28.2422,73300.0
2011-02-28 11:20:00,37.15,37.15,37.07,37.08,150700.0,28.2422,28.2422,28.1813,28.1889,150700.0
2011-02-28 11:30:00,37.08,37.08,37.03,37.05,62100.0,28.1889,28.1889,28.1509,28.1661,62100.0
2011-02-28 11:40:00,37.05,37.08,37.05,37.08,94000.0,28.1661,28.1889,28.1661,28.1889,94000.0
2011-02-28 11:50:00,37.07,37.09,37.05,37.06,194700.0,28.1813,28.1965,28.1661,28.1737,194700.0
2011-02-28 12:00:00,37.05,37.06,37.01,37.04,348300.0,28.1661,28.1737,28.1357,28.1585,348300.0
2011-02-28 12:10:00,37.05,37.06,37.03,37.04,104100.0,28.1661,28.1737,28.1509,28.1585,104100.0
2011-02-28 12:20:00,37.05,37.08,37.05,37.08,86200.0,28.1661,28.1889,28.1661,28.1889,86200.0
2011-02-28 12:30:00,37.08,37.09,37.07,37.08,49300.0,28.1889,28.1965,28.1813,28.1889,49300.0
2011-02-28 12:40:00,37.08,37.09,37.05,37.05,72800.0,28.1889,28.1965,28.1661,28.1661,72800.0
2011-02-28 12:50:00,37.05,37.07,36.98,36.99,373100.0,28.1661,28.1813,28.1129,28.1205,373100.0
2011-02-28 13:00:00,36.98,36.98,36.91,36.94,142200.0,28.1129,28.1129,28.0597,28.0825,142200.0
2011-02-28 13:10:00,36.94,36.96,36.93,36.94,70000.0,28.0825,28.0977,28.0749,28.0825,70000.0
2011-02-28 13:20:00,36.94,36.95,36.86,36.89,174600.0,28.0825,28.0901,28.0217,28.0445,174600.0
2011-02-28 13:30:00,36.89,36.9,36.87,36.89,312600.0,28.0445,28.0521,28.0293,28.0445,312600.0
2011-02-28 13:40:00,36.89,36.92,36.86,36.88,314500.0,28.0445,28.0673,28.0217,28.0369,314500.0
2011-02-28 13:50:00,36.89,36.9,36.84,36.85,193500.0,28.0445,28.0521,28.0065,28.0141,193500.0
2011-02-28 14:00:00,36.84,36.86,36.82,36.85,239900.0,28.0065,28.0217,27.9913,28.0141,239900.0
2011-02-28 14:10:00,36.85,36.91,36.85,36.9,117800.0,28.0141,28.0597,28.0141,28.0521,117800.0
2011-02-28 14:20:00,36.9,36.94,36.88,36.92,195900.0,28.0521,28.0825,28.0369,28.0673,195900.0
2011-02-28 14:30:00,36.93,36.95,36.93,36.95,100000.0,28.0749,28.0901,28.0749,28.0901,100000.0
2011-02-28 14:40:00,36.95,36.96,36.93,36.94,116900.0,28.0901,28.0977,28.0749,28.0825,116900.0
2011-02-28 14:50:00,36.93,36.99,36.92,36.98,150700.0,28.0749,28.1205,28.0673,28.1129,150700.0
2011-02-28 15:00:00,36.98,36.99,36.92,36.92,330200.0,28.1129,28.1205,28.0673,28.0673,330200.0
2011-02-28 15:10:00,36.92,36.96,36.92,36.95,151300.0,28.0673,28.0977,28.0673,28.0901,151300.0
2011-02-28 15:20:00,36.95,36.97,36.94,36.96,714000.0,28.0901,28.1053,28.0825,28.0977,714000.0
2011-02-28 15:30:00,36.96,37.0,36.95,36.99,278000.0,28.0977,28.1281,28.0901,28.1205,278000.0
2011-02-28 15:40:00,36.99,37.0,36.94,36.98,287500.0,28.1205,28.1281,28.0825,28.1129,287500.0
2011-02-28 15:50:00,36.97,37.04,36.97,37.02,1031600.0,28.1053,28.1585,28.1053,28.1433,1031600.0
2011-03-01 09:30:00,37.21,37.29,37.07,37.08,516000.0,28.2878,28.3486,28.1813,28.1889,516000.0
2011-03-01 09:40:00,37.08,37.08,36.97,37.02,585100.0,28.1889,28.1889,28.1053,28.1433,585100.0
2011-03-01 09:50:00,37.02,37.04,36.93,36.98,346300.0,28.1433,28.1585,28.0749,28.1129,346300.0
2011-03-01 10:00:00,36.97,37.06,36.88,36.89,487400.0,28.1053,28.1737,28.0369,28.0445,487400.0
2011-03-01 10:10:00,36.88,36.88,36.75,36.76,572000.0,28.0369,28.0369,27.9381,27.9457,572000.0
2011-03-01 10:20:00,36.76,36.83,36.74,36.74,578700.0,27.9457,27.9989,27.9305,27.9305,578700.0
2011-03-01 10:30:00,36.73,36.76,36.67,36.72,427800.0,27.9229,27.9457,27.8772,27.9153,427800.0
2011-03-01 10:40:00,36.72,36.78,36.71,36.73,348400.0,27.9153,27.9609,27.9077,27.9229,348400.0
2011-03-01 10:50:00,36.74,36.86,36.73,36.84,711800.0,27.9305,28.0217,27.9229,28.0065,711800.0
2011-03-01 11:00:00,36.84,36.88,36.82,36.84,246200.0,28.0065,28.0369,27.9913,28.0065,246200.0
2011-03-01 11:10:00,36.83,36.87,36.8,36.86,439500.0,27.9989,28.0293,27.9761,28.0217,439500.0
2011-03-01 11:20:00,36.86,36.87,36.72,36.72,261900.0,28.0217,28.0293,27.9153,27.9153,261900.0
2011-03-01 11:30:00,36.72,36.72,36.65,36.65,256800.0,27.9153,27.9153,27.862,27.862,256800.0
2011-03-01 11:40:00,36.65,36.71,36.61,36.62,203900.0,27.862,27.9077,27.8316,27.8392,203900.0
2011-03-01 11:50:00,36.61,36.62,36.5,36.5,1589700.0,27.8316,27.8392,27.748,27.748,1589700.0
2011-03-01 12:00:00,36.5,36.54,36.43,36.54,494000.0,27.748,27.7784,27.6948,27.7784,494000.0
2011-03-01 12:10:00,36.54,36.55,36.48,36.51,108500.0,27.7784,27.786,27.7328,27.7556,108500.0
2011-03-01 12:20:00,36.5,36.52,36.43,36.45,256000.0,27.748,27.7632,27.6948,27.71,256000.0
2011-03-01 12:30:00,36.44,36.5,36.43,36.49,421100.0,27.7024,27.748,27.6948,27.7404,421100.0
2011-03-01 12:40:00,36.48,36.57,36.48,36.55,330200.0,27.7328,27.8012,27.7328,27.786,330200.0
2011-03-01 12:50:00,36.55,36.57,36.5,36.52,98000.0,27.786,27.8012,27.748,27.7632,98000.0
2011-03-01 13:00:00,36.52,36.52,36.43,36.5,245200.0,27.7632,27.7632,27.6948,27.748,245200.0
2011-03-01 13:10:00,36.49,36.54,36.45,36.49,305400.0,27.7404,27.7784,27.71,27.7404,305400.0
2011-03-01 13:20:00,36.48,36.5,36.36,36.39,253800.0,27.7328,27.748,27.6416,27.6644,253800.0
2011-03-01 13:30:00,36.39,36.44,36.39,36.42,198400.0,27.6644,27.7024,27.6644,27.6872,198400.0
2011-03-01 13:40:00,36.43,36.43,36.35,36.35,188900.0,27.6948,27.6948,27.634,27.634,188900.0
2011-03-01 13:50:00,36.36,36.44,36.34,36.41,227800.0,27.6416,27.7024,27.6264,27.6796,227800.0
2011-03-01 14:00:00,36.4,36.41,36.29,36.33,258100.0,27.672,27.6796,27.5884,27.6188,258100.0
2011-03-01 14:10:00,36.34,36.37,36.27,36.33,313100.0,27.6264,27.6492,27.5732,27.6188,313100.0
2011-03-01 14:20:00,36.33,36.34,36.22,36.23,339700.0,27.6188,27.6264,27.5351,27.5427,339700.0
2011-03-01 14:30:00,36.22,36.25,36.17,36.2,505700.0,27.5351,27.558,27.4971,27.5199,505700.0
2011-03-01 14:40:00,36.2,36.23,36.19,36.21,310200.0,27.5199,27.5427,27.5123,27.5275,310200.0
2011-03-01 14:50:00,36.22,36.27,36.2,36.2,390500.0,27.5351,27.5732,27.5199,27.5199,390500.0
2011-03-01 15:00:00,36.21,36.26,36.15,36.16,831600.0,27.5275,27.5656,27.4819,27.4895,831600.0
2011-03-01 15:10:00,36.16,36.28,36.14,36.28,346200.0,27.4895,27.5808,27.4743,27.5808,346200.0
2011-03-01 15:20:00,36.28,36.3,36.22,36.23,503300.0,27.5808,27.596,27.5351,27.5427,503300.0
2011-03-01 15:30:00,36.23,36.31,36.23,36.29,474100.0,27.5427,27.6036,27.5427,27.5884,474100.0
2011-03-01 15:40:00,36.29,36.32,36.23,36.25,895000.0,27.5884,27.6112,27.5427,27.558,895000.0
2011-03-01 15:50:00,36.26,36.27,36.21,36.21,1959900.0,27.5656,27.5732,27.5275,27.5275,1959900.0
2011-03-02 09:30:00,36.15,36.36,36.15,36.34,1410600.0,27.4819,27.6416,27.4819,27.6264,1410600.0
2011-03-02 09:40:00,36.34,36.49,36.34,36.38,1403300.0,27.6264,27.7404,27.6264,27.6568,1403300.0
2011-03-02 09:50:00,36.37,36.44,36.36,36.43,610400.0,27.6492,27.7024,27.6416,27.6948,610400.0
2011-03-02 10:00:00,36.43,36.5,36.41,36.42,668400.0,27.6948,27.748,27.6796,27.6872,668400.0
2011-03-02 10:10:00,36.42,36.45,36.37,36.45,338000.0,27.6872,27.71,27.6492,27.71,338000.0
2011-03-02 10:20:00,36.45,36.47,36.37,36.41,353500.0,27.71,27.7252,27.6492,27.6796,353500.0
2011-03-02 10:30:00,36.4,36.52,36.37,36.52,565400.0,27.672,27.7632,27.6492,27.7632,565400.0
2011-03-02 10:40:00,36.51,36.57,36.5,36.54,387800.0,27.7556,27.8012,27.748,27.7784,387800.0
2011-03-02 10:50:00,36.55,36.63,36.55,36.59,817400.0,27.786,27.8468,27.786,27.8164,817400.0
2011-03-02 11:00:00,36.59,36.65,36.57,36.59,483800.0,27.8164,27.862,27.8012,27.8164,483800.0
2011-03-02 11:10:00,36.59,36.59,36.49,36.5,1351300.0,27.8164,27.8164,27.7404,27.748,1351300.0
2011-03-02 11:20:00,36.51,36.53,36.44,36.44,216600.0,27.7556,27.7708,27.7024,27.7024,216600.0
2011-03-02 11:30:00,36.43,36.45,36.36,36.36,520000.0,27.6948,27.71,27.6416,27.6416,520000.0
2011-03-02 11:40:00,36.36,36.39,36.24,36.26,1010000.0,27.6416,27.6644,27.5504,27.5656,1010000.0
2011-03-02 11:50:00,36.27,36.3,36.16,36.17,357000.0,27.5732,27.596,27.4895,27.4971,357000.0
2011-03-02 12:00:00,36.16,36.28,36.13,36.27,596000.0,27.4895,27.5808,27.4667,27.5732,596000.0
2011-03-02 12:10:00,36.27,36.3,36.23,36.28,399100.0,27.5732,27.596,27.5427,27.5808,399100.0
2011-03-02 12:20:00,36.27,36.38,36.27,36.36,415600.0,27.5732,27.6568,27.5732,27.6416,415600.0
2011-03-02 12:30:00,36.35,36.44,36.35,36.43,138700.0,27.634,27.7024,27.634,27.6948,138700.0
2011-03-02 12:40:00,36.44,36.45,36.41,36.45,57700.0,27.7024,27.71,27.6796,27.71,57700.0
2011-03-02 12:50:00,36.45,36.46,36.41,36.43,92900.0,27.71,27.7176,27.6796,27.6948,92900.0
2011-03-02 13:00:00,36.42,36.47,36.4,36.4,213300.0,27.6872,27.7252,27.672,27.672,213300.0
2011-03-02 13:10:00,36.39,36.41,36.35,36.38,291700.0,27.6644,27.6796,27.634,27.6568,291700.0
2011-03-02 13:20:00,36.37,36.44,36.37,36.41,61900.0,27.6492,27.7024,27.6492,27.6796,61900.0
2011-03-02 13:30:00,36.41,36.43,36.36,36.38,390500.0,27.6796,27.6948,27.6416,27.6568,390500.0
2011-03-02 13:40:00,36.37,36.37,36.25,36.28,1164600.0,27.6492,27.6492,27.558,27.5808,1164600.0
2011-03-02 13:50:00,36.29,36.34,36.24,36.27,518300.0,27.5884,27.6264,27.5504,27.5732,518300.0
2011-03-02 14:00:00,36.27,36.33,36.2,36.31,672500.0,27.5732,27.6188,27.5199,27.6036,672500.0
2011-03-02 14:10:00,36.32,36.41,36.32,36.36,571400.0,27.6112,27.6796,27.6112,27.6416,571400.0
2011-03-02 14:20:00,36.35,36.41,36.31,36.34,450800.0,27.634,27.6796,27.6036,27.6264,450800.0
2011-03-02 14:30:00,36.34,36.46,36.33,36.42,295200.0,27.6264,27.7176,27.6188,27.6872,295200.0
2011-03-02 14:40:00,36.43,36.51,36.43,36.46,654200.0,27.6948,27.7556,27.6948,27.7176,654200.0
2011-03-02 14:50:00,36.47,36.49,36.44,36.44,308600.0,27.7252,27.7404,27.7024,27.7024,308600.0
2011-03-02 15:00:00,36.44,36.53,36.44,36.51,138100.0,27.7024,27.7708,27.7024,27.7556,138100.0
2011-03-02 15:10:00,36.52,36.52,36.45,36.46,779700.0,27.7632,27.7632,27.71,27.7176,779700.0
2011-03-02 15:20:00,36.47,36.49,36.42,36.42,157800.0,27.7252,27.7404,27.6872,27.6872,157800.0
2011-03-02 15:30:00,36.42,36.43,36.39,36.42,281400.0,27.6872,27.6948,27.6644,27.6872,281400.0
2011-03-02 15:40:00,36.41,36.43,36.37,36.41,355400.0,27.6796,27.6948,27.6492,27.6796,355400.0
2011-03-02 15:50:00,36.41,36.42,36.35,36.39,1163000.0,27.6796,27.6872,27.634,27.6644,1163000.0
2011-03-03 09:30:00,36.87,36.99,36.8,36.92,1324600.0,28.0293,28.1205,27.9761,28.0673,1324600.0
2011-03-03 09:40:00,36.92,37.14,36.92,37.1,1414700.0,28.0673,28.2345,28.0673,28.2041,1414700.0
2011-03-03 09:50:00,37.1,37.12,37.05,37.08,565400.0,28.2041,28.2193,28.1661,28.1889,565400.0
2011-03-03 10:00:00,37.07,37.11,37.0,37.04,801500.0,28.1813,28.2117,28.1281,28.1585,801500.0
2011-03-03 10:10:00,37.04,37.14,37.04,37.05,427800.0,28.1585,28.2345,28.1585,28.1661,427800.0
2011-03-03 10:20:00,37.04,37.07,36.99,37.01,745900.0,28.1585,28.1813,28.1205,28.1357,745900.0
2011-03-03 10:30:00,37.02,37.05,36.98,37.02,231500.0,28.1433,28.1661,28.1129,28.1433,231500.0
2011-03-03 10:40:00,37.02,37.18,37.02,37.15,1135600.0,28.1433,28.265,28.1433,28.2422,1135600.0
2011-03-03 10:50:00,37.14,37.16,37.09,37.13,521000.0,28.2345,28.2498,28.1965,28.2269,521000.0
2011-03-03 11:00:00,37.14,37.2,37.13,37.18,315200.0,28.2345,28.2802,28.2269,28.265,315200.0
2011-03-03 11:10:00,37.18,37.2,37.11,37.17,630000.0,28.265,28.2802,28.2117,28.2574,630000.0
2011-03-03 11:20:00,37.17,37.2,37.15,37.15,660800.0,28.2574,28.2802,28.2422,28.2422,660800.0
2011-03-03 11:30:00,37.15,37.17,37.11,37.12,116700.0,28.2422,28.2574,28.2117,28.2193,116700.0
2011-03-03 11:40:00,37.12,37.21,37.11,37.2,343500.0,28.2193,28.2878,28.2117,28.2802,343500.0
2011-03-03 11:50:00,37.2,37.28,37.19,37.26,219200.0,28.2802,28.341,28.2726,28.3258,219200.0
2011-03-03 12:00:00,37.27,37.28,37.2,37.24,1013500.0,28.3334,28.341,28.2802,28.3106,1013500.0
2011-03-03 12:10:00,37.24,37.24,37.21,37.21,156800.0,28.3106,28.3106,28.2878,28.2878,156800.0
2011-03-03 12:20:00,37.22,37.26,37.21,37.24,168900.0,28.2954,28.3258,28.2878,28.3106,168900.0
2011-03-03 12:30:00,37.24,37.24,37.22,37.24,79700.0,28.3106,28.3106,28.2954,28.3106,79700.0
2011-03-03 12:40:00,37.24,37.29,37.23,37.29,175700.0,28.3106,28.3486,28.303,28.3486,175700.0
2011-03-03 12:50:00,37.28,37.31,37.27,37.28,121700.0,28.341,28.3638,28.3334,28.341,121700.0
2011-03-03 13:00:00,37.28,37.3,37.26,37.26,302400.0,28.341,28.3562,28.3258,28.3258,302400.0
2011-03-03 13:10:00,37.27,37.29,37.26,37.28,195000.0,28.3334,28.3486,28.3258,28.341,195000.0
2011-03-03 13:20:00,37.28,37.33,37.26,37.28,1021900.0,28.341,28.379,28.3258,28.341,1021900.0
2011-03-03 13:30:00,37.28,37.32,37.27,37.31,768900.0,28.341,28.3714,28.3334,28.3638,768900.0
2011-03-03 13:40:00,37.3,37.32,37.29,37.31,564800.0,28.3562,28.3714,28.3486,28.3638,564800.0
2011-03-03 13:50:00,37.32,37.32,37.27,37.27,286100.0,28.3714,28.3714,28.3334,28.3334,286100.0
2011-03-03 14:00:00,37.27,37.33,37.26,37.31,293700.0,28.3334,28.379,28.3258,28.3638,293700.0
2011-03-03 14:10:00,37.32,37.38,37.31,37.35,385900.0,28.3714,28.417,28.3638,28.3942,385900.0
2011-03-03 14:20:00,37.35,37.36,37.28,37.29,215500.0,28.3942,28.4018,28.341,28.3486,215500.0
2011-03-03 14:30:00,37.3,37.34,37.28,37.32,171300.0,28.3562,28.3866,28.341,28.3714,171300.0
2011-03-03 14:40:00,37.32,37.33,37.3,37.31,203100.0,28.3714,28.379,28.3562,28.3638,203100.0
2011-03-03 14:50:00,37.31,37.37,37.3,37.36,159600.0,28.3638,28.4094,28.3562,28.4018,159600.0
2011-03-03 15:00:00,37.37,37.37,37.33,37.34,110300.0,28.4094,28.4094,28.379,28.3866,110300.0
2011-03-03 15:10:00,37.34,37.35,37.32,37.33,67800.0,28.3866,28.3942,28.3714,28.379,67800.0
2011-03-03 15:20:00,37.34,37.35,37.31,37.32,226300.0,28.3866,28.3942,28.3638,28.3714,226300.0
2011-03-03 15:30:00,37.32,37.32,37.26,37.29,321100.0,28.3714,28.3714,28.3258,28.3486,321100.0
2011-03-03 15:40:00,37.3,37.33,37.29,37.3,529200.0,28.3562,28.379,28.3486,28.3562,529200.0
2011-03-03 15:50:00,37.3,37.33,37.26,37.27,2572700.0,28.3562,28.379,28.3258,28.3334,2572700.0
2011-03-04 09:30:00,37.21,37.27,37.08,37.13,674900.0,28.2878,28.3334,28.1889,28.2269,674900.0
2011-03-04 09:40:00,37.13,37.15,37.01,37.07,763900.0,28.2269,28.2422,28.1357,28.1813,763900.0
2011-03-04 09:50:00,37.07,37.07,36.97,37.02,706000.0,28.1813,28.1813,28.1053,28.1433,706000.0
2011-03-04 10:00:00,37.03,37.08,36.9,36.92,1081200.0,28.1509,28.1889,28.0521,28.0673,1081200.0
2011-03-04 10:10:00,36.91,36.91,36.82,36.86,818500.0,28.0597,28.0597,27.9913,28.0217,818500.0
2011-03-04 10:20:00,36.86,36.87,36.78,36.86,783800.0,28.0217,28.0293,27.9609,28.0217,783800.0
2011-03-04 10:30:00,36.87,36.97,36.85,36.97,779100.0,28.0293,28.1053,28.0141,28.1053,779100.0
2011-03-04 10:40:00,36.98,37.01,36.93,36.95,689300.0,28.1129,28.1357,28.0749,28.0901,689300.0
2011-03-04 10:50:00,36.95,36.99,36.94,36.97,128500.0,28.0901,28.1205,28.0825,28.1053,128500.0
2011-03-04 11:00:00,36.97,36.99,36.88,36.9,308200.0,28.1053,28.1205,28.0369,28.0521,308200.0
2011-03-04 11:10:00,36.89,36.93,36.86,36.89,339900.0,28.0445,28.0749,28.0217,28.0445,339900.0
2011-03-04 11:20:00,36.89,36.91,36.87,36.89,162000.0,28.0445,28.0597,28.0293,28.0445,162000.0
2011-03-04 11:30:00,36.88,37.02,36.85,37.0,602100.0,28.0369,28.1433,28.0141,28.1281,602100.0
2011-03-04 11:40:00,37.0,37.0,36.93,36.93,201600.0,28.1281,28.1281,28.0749,28.0749,201600.0
2011-03-04 11:50:00,36.93,36.95,36.79,36.8,1080000.0,28.0749,28.0901,27.9685,27.9761,1080000.0
2011-03-04 12:00:00,36.8,36.81,36.73,36.75,375600.0,27.9761,27.9837,27.9229,27.9381,375600.0
2011-03-04 12:10:00,36.75,36.75,36.64,36.65,658100.0,27.9381,27.9381,27.8544,27.862,658100.0
2011-03-04 12:20:00,36.64,36.65,36.56,36.61,831600.0,27.8544,27.862,27.7936,27.8316,831600.0
2011-03-04 12:30:00,36.61,36.65,36.56,36.65,650800.0,27.8316,27.862,27.7936,27.862,650800.0
2011-03-04 12:40:00,36.64,36.66,36.63,36.66,174100.0,27.8544,27.8696,27.8468,27.8696,174100.0
2011-03-04 12:50:00,36.66,36.66,36.59,36.62,245900.0,27.8696,27.8696,27.8164,27.8392,245900.0
2011-03-04 13:00:00,36.62,36.67,36.62,36.67,237800.0,27.8392,27.8772,27.8392,27.8772,237800.0
2011-03-04 13:10:00,36.66,36.68,36.59,36.61,254700.0,27.8696,27.8848,27.8164,27.8316,254700.0
2011-03-04 13:20:00,36.61,36.64,36.6,36.63,267900.0,27.8316,27.8544,27.824,27.8468,267900.0
2011-03-04 13:30:00,36.64,36.69,36.62,36.68,189500.0,27.8544,27.8924,27.8392,27.8848,189500.0
2011-03-04 13:40:00,36.68,36.68,36.58,36.59,501000.0,27.8848,27.8848,27.8088,27.8164,501000.0
2011-03-04 13:50:00,36.59,36.63,36.55,36.6,151800.0,27.8164,27.8468,27.786,27.824,151800.0
2011-03-04 14:00:00,36.6,36.61,36.54,36.54,157000.0,27.824,27.8316,27.7784,27.7784,157000.0
2011-03-04 14:10:00,36.54,36.58,36.54,36.56,162800.0,27.7784,27.8088,27.7784,27.7936,162800.0
2011-03-04 14:20:00,36.56,36.62,36.55,36.6,340000.0,27.7936,27.8392,27.786,27.824,340000.0
2011-03-04 14:30:00,36.6,36.61,36.57,36.59,402600.0,27.824,27.8316,27.8012,27.8164,402600.0
2011-03-04 14:40:00,36.6,36.61,36.57,36.59,77600.0,27.824,27.8316,27.8012,27.8164,77600.0
2011-03-04 14:50:00,36.58,36.67,36.58,36.67,147400.0,27.8088,27.8772,27.8088,27.8772,147400.0
2011-03-04 15:00:00,36.67,36.74,36.67,36.69,473000.0,27.8772,27.9305,27.8772,27.8924,473000.0
2011-03-04 15:10:00,36.7,36.72,36.64,36.66,222400.0,27.9001,27.9153,27.8544,27.8696,222400.0
2011-03-04 15:20:00,36.66,36.66,36.58,36.59,341200.0,27.8696,27.8696,27.8088,27.8164,341200.0
2011-03-04 15:30:00,36.59,36.64,36.55,36.64,418300.0,27.8164,27.8544,27.786,27.8544,418300.0
2011-03-04 15:40:00,36.64,36.8,36.63,36.77,792500.0,27.8544,27.9761,27.8468,27.9533,792500.0
2011-03-04 15:50:00,36.77,36.89,36.77,36.84,1832800.0,27.9533,28.0445,27.9533,28.0065,1832800.0
2011-03-07 09:30:00,37.02,37.1,36.88,37.1,1147600.0,28.1433,28.2041,28.0369,28.2041,1147600.0
2011-03-07 09:40:00,37.09,37.14,37.06,37.08,843900.0,28.1965,28.2345,28.1737,28.1889,843900.0
2011-03-07 09:50:00,37.09,37.14,36.98,37.07,594200.0,28.1965,28.2345,28.1129,28.1813,594200.0
2011-03-07 10:00:00,37.07,37.12,36.95,36.96,189500.0,28.1813,28.2193,28.0901,28.0977,189500.0
2011-03-07 10:10:00,36.97,37.0,36.87,36.87,223400.0,28.1053,28.1281,28.0293,28.0293,223400.0
2011-03-07 10:20:00,36.86,36.94,36.84,36.93,330100.0,28.0217,28.0825,28.0065,28.0749,330100.0
2011-03-07 10:30:00,36.93,36.93,36.76,36.76,375700.0,28.0749,28.0749,27.9457,27.9457,375700.0
2011-03-07 10:40:00,36.77,36.78,36.67,36.7,331800.0,27.9533,27.9609,27.8772,27.9001,331800.0
2011-03-07 10:50:00,36.71,36.75,36.63,36.67,465600.0,27.9077,27.9381,27.8468,27.8772,465600.0
2011-03-07 11:00:00,36.66,36.66,36.5,36.53,3219200.0,27.8696,27.8696,27.748,27.7708,3219200.0
2011-03-07 11:10:00,36.53,36.59,36.49,36.57,571700.0,27.7708,27.8164,27.7404,27.8012,571700.0
2011-03-07 11:20:00,36.57,36.57,36.47,36.48,706600.0,27.8012,27.8012,27.7252,27.7328,706600.0
2011-03-07 11:30:00,36.48,36.49,36.4,36.48,1516100.0,27.7328,27.7404,27.672,27.7328,1516100.0
2011-03-07 11:40:00,36.48,36.48,36.35,36.37,585700.0,27.7328,27.7328,27.634,27.6492,585700.0
2011-03-07 11:50:00,36.37,36.42,36.33,36.39,760400.0,27.6492,27.6872,27.6188,27.6644,760400.0
2011-03-07 12:00:00,36.38,36.46,36.35,36.46,662000.0,27.6568,27.7176,27.634,27.7176,662000.0
2011-03-07 12:10:00,36.46,36.53,36.44,36.48,174400.0,27.7176,27.7708,27.7024,27.7328,174400.0
2011-03-07 12:20:00,36.47,36.47,36.41,36.41,191300.0,27.7252,27.7252,27.6796,27.6796,191300.0
2011-03-07 12:30:00,36.41,36.49,36.39,36.46,184100.0,27.6796,27.7404,27.6644,27.7176,184100.0
2011-03-07 12:40:00,36.47,36.47,36.36,36.36,260300.0,27.7252,27.7252,27.6416,27.6416,260300.0
2011-03-07 12:50:00,36.36,36.37,36.3,36.31,736900.0,27.6416,27.6492,27.596,27.6036,736900.0
2011-03-07 13:00:00,36.32,36.32,36.27,36.28,520100.0,27.6112,27.6112,27.5732,27.5808,520100.0
2011-03-07 13:10:00,36.28,36.35,36.24,36.33,786300.0,27.5808,27.634,27.5504,27.6188,786300.0
2011-03-07 13:20:00,36.33,36.35,36.29,36.3,487300.0,27.6188,27.634,27.5884,27.596,487300.0
2011-03-07 13:30:00,36.31,36.35,36.28,36.33,97600.0,27.6036,27.634,27.5808,27.6188,97600.0
2011-03-07 13:40:00,36.33,36.38,36.32,36.38,186300.0,27.6188,27.6568,27.6112,27.6568,186300.0
2011-03-07 13:50:00,36.38,36.38,36.29,36.32,305100.0,27.6568,27.6568,27.5884,27.6112,305100.0
2011-03-07 14:00:00,36.32,36.4,36.3,36.36,293000.0,27.6112,27.672,27.596,27.6416,293000.0
2011-03-07 14:10:00,36.36,36.43,36.29,36.43,267300.0,27.6416,27.6948,27.5884,27.6948,267300.0
2011-03-07 14:20:00,36.43,36.46,36.4,36.41,212500.0,27.6948,27.7176,27.672,27.6796,212500.0
2011-03-07 14:30:00,36.41,36.44,36.38,36.4,96200.0,27.6796,27.7024,27.6568,27.672,96200.0
2011-03-07 14:40:00,36.4,36.46,36.37,36.44,454600.0,27.672,27.7176,27.6492,27.7024,454600.0
2011-03-07 14:50:00,36.45,36.48,36.41,36.46,97800.0,27.71,27.7328,27.6796,27.7176,97800.0
2011-03-07 15:00:00,36.45,36.49,36.42,36.48,109200.0,27.71,27.7404,27.6872,27.7328,109200.0
2011-03-07 15:10:00,36.47,36.58,36.47,36.54,368500.0,27.7252,27.8088,27.7252,27.7784,368500.0
2011-03-07 15:20:00,36.54,36.62,36.51,36.59,273100.0,27.7784,27.8392,27.7556,27.8164,273100.0
2011-03-07 15:30:00,36.58,36.64,36.55,36.6,299100.0,27.8088,27.8544,27.786,27.824,299100.0
2011-03-07 15:40:00,36.6,36.64,36.57,36.58,1186100.0,27.824,27.8544,27.8012,27.8088,1186100.0
2011-03-07 15:50:00,36.58,36.59,36.49,36.53,2248000.0,27.8088,27.8164,27.7404,27.7708,2248000.0
2011-03-08 09:30:00,36.57,36.65,36.52,36.54,502500.0,27.8012,27.862,27.7632,27.7784,502500.0
2011-03-08 09:40:00,36.55,36.56,36.43,36.5,784400.0,27.786,27.7936,27.6948,27.748,784400.0
2011-03-08 09:50:00,36.5,36.72,36.5,36.72,814700.0,27.748,27.9153,27.748,27.9153,814700.0
2011-03-08 10:00:00,36.72,36.85,36.72,36.78,1012100.0,27.9153,28.0141,27.9153,27.9609,1012100.0
2011-03-08 10:10:00,36.78,36.98,36.78,36.95,596300.0,27.9609,28.1129,27.9609,28.0901,596300.0
2011-03-08 10:20:00,36.96,37.0,36.84,36.92,1018300.0,28.0977,28.1281,28.0065,28.0673,1018300.0
2011-03-08 10:30:00,36.93,36.97,36.87,36.91,207600.0,28.0749,28.1053,28.0293,28.0597,207600.0
2011-03-08 10:40:00,36.92,36.96,36.86,36.93,786700.0,28.0673,28.0977,28.0217,28.0749,786700.0
2011-03-08 10:50:00,36.93,36.99,36.92,36.95,260500.0,28.0749,28.1205,28.0673,28.0901,260500.0
2011-03-08 11:00:00,36.95,36.95,36.92,36.93,165200.0,28.0901,28.0901,28.0673,28.0749,165200.0
2011-03-08 11:10:00,36.93,37.0,36.9,36.99,376500.0,28.0749,28.1281,28.0521,28.1205,376500.0
2011-03-08 11:20:00,36.98,37.06,36.97,37.05,1185300.0,28.1129,28.1737,28.1053,28.1661,1185300.0
2011-03-08 11:30:00,37.06,37.11,37.06,37.08,477100.0,28.1737,28.2117,28.1737,28.1889,477100.0
2011-03-08 11:40:00,37.08,37.13,37.07,37.13,178000.0,28.1889,28.2269,28.1813,28.2269,178000.0
2011-03-08 11:50:00,37.13,37.2,37.12,37.2,353400.0,28.2269,28.2802,28.2193,28.2802,353400.0
2011-03-08 12:00:00,37.2,37.23,37.19,37.21,345600.0,28.2802,28.303,28.2726,28.2878,345600.0
2011-03-08 12:10:00,37.22,37.23,37.17,37.18,209500.0,28.2954,28.303,28.2574,28.265,209500.0
2011-03-08 12:20:00,37.18,37.2,37.16,37.17,95400.0,28.265,28.2802,28.2498,28.2574,95400.0
2011-03-08 12:30:00,37.16,37.18,37.14,37.14,60000.0,28.2498,28.265,28.2345,28.2345,60000.0
2011-03-08 12:40:00,37.14,37.16,37.11,37.12,159500.0,28.2345,28.2498,28.2117,28.2193,159500.0
2011-03-08 12:50:00,37.12,37.14,37.1,37.12,55500.0,28.2193,28.2345,28.2041,28.2193,55500.0
2011-03-08 13:00:00,37.11,37.16,37.11,37.14,45600.0,28.2117,28.2498,28.2117,28.2345,45600.0
2011-03-08 13:10:00,37.15,37.15,37.1,37.11,78100.0,28.2422,28.2422,28.2041,28.2117,78100.0
2011-03-08 13:20:00,37.11,37.11,37.09,37.1,97100.0,28.2117,28.2117,28.1965,28.2041,97100.0
2011-03-08 13:30:00,37.1,37.14,37.09,37.12,114000.0,28.2041,28.2345,28.1965,28.2193,114000.0
2011-03-08 13:40:00,37.11,37.13,37.09,37.13,39400.0,28.2117,28.2269,28.1965,28.2269,39400.0
2011-03-08 13:50:00,37.13,37.14,37.12,37.14,61400.0,28.2269,28.2345,28.2193,28.2345,61400.0
2011-03-08 14:00:00,37.14,37.15,37.03,37.05,346000.0,28.2345,28.2422,28.1509,28.1661,346000.0
2011-03-08 14:10:00,37.05,37.07,37.01,37.06,148300.0,28.1661,28.1813,28.1357,28.1737,148300.0
2011-03-08 14:20:00,37.06,37.08,37.04,37.06,96200.0,28.1737,28.1889,28.1585,28.1737,96200.0
2011-03-08 14:30:00,37.06,37.09,37.01,37.08,116000.0,28.1737,28.1965,28.1357,28.1889,116000.0
2011-03-08 14:40:00,37.08,37.16,37.08,37.15,342200.0,28.1889,28.2498,28.1889,28.2422,342200.0
2011-03-08 14:50:00,37.15,37.16,37.12,37.13,400200.0,28.2422,28.2498,28.2193,28.2269,400200.0
2011-03-08 15:00:00,37.14,37.14,37.07,37.14,396400.0,28.2345,28.2345,28.1813,28.2345,396400.0
2011-03-08 15:10:00,37.13,37.19,37.13,37.16,273600.0,28.2269,28.2726,28.2269,28.2498,273600.0
2011-03-08 15:20:00,37.16,37.17,37.11,37.16,217800.0,28.2498,28.2574,28.2117,28.2498,217800.0
2011-03-08 15:30:00,37.16,37.16,37.12,37.15,264200.0,28.2498,28.2498,28.2193,28.2422,264200.0
2011-03-08 15:40:00,37.15,37.16,37.11,37.14,566600.0,28.2422,28.2498,28.2117,28.2345,566600.0
2011-03-08 15:50:00,37.14,37.14,37.07,37.08,2045100.0,28.2345,28.2345,28.1813,28.1889,2045100.0
2011-03-09 09:30:00,36.97,36.98,36.8,36.82,611500.0,28.1053,28.1129,27.9761,27.9913,611500.0
2011-03-09 09:40:00,36.82,36.85,36.7,36.83,1509800.0,27.9913,28.0141,27.9001,27.9989,1509800.0
2011-03-09 09:50:00,36.83,36.86,36.78,36.8,511900.0,27.9989,28.0217,27.9609,27.9761,511900.0
2011-03-09 10:00:00,36.79,36.81,36.67,36.79,919800.0,27.9685,27.9837,27.8772,27.9685,919800.0
2011-03-09 10:10:00,36.79,36.86,36.74,36.84,458500.0,27.9685,28.0217,27.9305,28.0065,458500.0
2011-03-09 10:20:00,36.84,36.95,36.84,36.94,256600.0,28.0065,28.0901,28.0065,28.0825,256600.0
2011-03-09 10:30:00,36.94,36.97,36.88,36.92,1103200.0,28.0825,28.1053,28.0369,28.0673,1103200.0
2011-03-09 10:40:00,36.91,36.93,36.85,36.88,477100.0,28.0597,28.0749,28.0141,28.0369,477100.0
2011-03-09 10:50:00,36.87,36.87,36.7,36.73,968700.0,28.0293,28.0293,27.9001,27.9229,968700.0
2011-03-09 11:00:00,36.73,36.75,36.65,36.73,1185800.0,27.9229,27.9381,27.862,27.9229,1185800.0
2011-03-09 11:10:00,36.73,36.81,36.73,36.8,753800.0,27.9229,27.9837,27.9229,27.9761,753800.0
2011-03-09 11:20:00,36.8,36.87,36.8,36.83,314400.0,27.9761,28.0293,27.9761,27.9989,314400.0
2011-03-09 11:30:00,36.83,36.94,36.77,36.93,701100.0,27.9989,28.0825,27.9533,28.0749,701100.0
2011-03-09 11:40:00,36.93,36.95,36.9,36.94,349600.0,28.0749,28.0901,28.0521,28.0825,349600.0
2011-03-09 11:50:00,36.93,37.05,36.91,37.01,916600.0,28.0749,28.1661,28.0597,28.1357,916600.0
2011-03-09 12:00:00,37.01,37.13,37.0,37.07,386900.0,28.1357,28.2269,28.1281,28.1813,386900.0
2011-03-09 12:10:00,37.06,37.08,37.05,37.07,69400.0,28.1737,28.1889,28.1661,28.1813,69400.0
2011-03-09 12:20:00,37.08,37.11,36.97,36.98,290800.0,28.1889,28.2117,28.1053,28.1129,290800.0
2011-03-09 12:30:00,36.99,37.02,36.96,37.02,94700.0,28.1205,28.1433,28.0977,28.1433,94700.0
2011-03-09 12:40:00,37.02,37.06,36.95,37.05,257700.0,28.1433,28.1737,28.0901,28.1661,257700.0
2011-03-09 12:50:00,37.06,37.1,37.0,37.01,471100.0,28.1737,28.2041,28.1281,28.1357,471100.0
2011-03-09 13:00:00,37.01,37.04,36.95,36.99,397000.0,28.1357,28.1585,28.0901,28.1205,397000.0
2011-03-09 13:10:00,37.0,37.03,36.97,37.02,114500.0,28.1281,28.1509,28.1053,28.1433,114500.0
2011-03-09 13:20:00,37.02,37.07,37.0,37.04,274400.0,28.1433,28.1813,28.1281,28.1585,274400.0
2011-03-09 13:30:00,37.04,37.05,36.97,36.98,237600.0,28.1585,28.1661,28.1053,28.1129,237600.0
2011-03-09 13:40:00,36.97,36.99,36.95,36.98,187200.0,28.1053,28.1205,28.0901,28.1129,187200.0
2011-03-09 13:50:00,36.98,36.99,36.92,36.97,570100.0,28.1129,28.1205,28.0673,28.1053,570100.0
2011-03-09 14:00:00,36.97,37.05,36.97,37.03,610400.0,28.1053,28.1661,28.1053,28.1509,610400.0
2011-03-09 14:10:00,37.02,37.08,37.0,37.05,319700.0,28.1433,28.1889,28.1281,28.1661,319700.0
2011-03-09 14:20:00,37.06,37.07,37.01,37.01,164600.0,28.1737,28.1813,28.1357,28.1357,164600.0
2011-03-09 14:30:00,37.0,37.01,36.93,36.93,278600.0,28.1281,28.1357,28.0749,28.0749,278600.0
2011-03-09 14:40:00,36.93,36.99,36.92,36.97,111800.0,28.0749,28.1205,28.0673,28.1053,111800.0
2011-03-09 14:50:00,36.98,37.04,36.98,37.01,337400.0,28.1129,28.1585,28.1129,28.1357,337400.0
2011-03-09 15:00:00,37.01,37.03,36.99,37.03,93000.0,28.1357,28.1509,28.1205,28.1509,93000.0
2011-03-09 15:10:00,37.03,37.05,37.0,37.02,247100.0,28.1509,28.1661,28.1281,28.1433,247100.0
2011-03-09 15:20:00,37.02,37.03,36.97,37.01,384900.0,28.1433,28.1509,28.1053,28.1357,384900.0
2011-03-09 15:30:00,37.01,37.01,36.93,36.95,409600.0,28.1357,28.1357,28.0749,28.0901,409600.0
2011-03-09 15:40:00,36.95,36.99,36.92,36.99,640500.0,28.0901,28.1205,28.0673,28.1205,640500.0
2011-03-09 15:50:00,36.99,37.02,36.97,36.98,1176500.0,28.1205,28.1433,28.1053,28.1129,1176500.0
2011-03-10 09:30:00,36.52,36.59,36.19,36.23,1443500.0,27.7632,27.8164,27.5123,27.5427,1443500.0
2011-03-10 09:40:00,36.23,36.35,36.13,36.34,1957300.0,27.5427,27.634,27.4667,27.6264,1957300.0
2011-03-10 09:50:00,36.33,36.39,36.31,36.32,475600.0,27.6188,27.6644,27.6036,27.6112,475600.0
2011-03-10 10:00:00,36.32,36.34,36.14,36.21,1373400.0,27.6112,27.6264,27.4743,27.5275,1373400.0
2011-03-10 10:10:00,36.21,36.35,36.19,36.34,1229800.0,27.5275,27.634,27.5123,27.6264,1229800.0
2011-03-10 10:20:00,36.35,36.49,36.34,36.4,337600.0,27.634,27.7404,27.6264,27.672,337600.0
2011-03-10 10:30:00,36.4,36.4,36.28,36.31,672500.0,27.672,27.672,27.5808,27.6036,672500.0
2011-03-10 10:40:00,36.32,36.48,36.3,36.45,914000.0,27.6112,27.7328,27.596,27.71,914000.0
2011-03-10 10:50:00,36.44,36.49,36.4,36.46,749000.0,27.7024,27.7404,27.672,27.7176,749000.0
2011-03-10 11:00:00,36.46,36.47,36.44,36.44,262500.0,27.7176,27.7252,27.7024,27.7024,262500.0
2011-03-10 11:10:00,36.44,36.5,36.41,36.49,502400.0,27.7024,27.748,27.6796,27.7404,502400.0
2011-03-10 11:20:00,36.49,36.54,36.46,36.5,1108700.0,27.7404,27.7784,27.7176,27.748,1108700.0
2011-03-10 11:30:00,36.5,36.58,36.48,36.58,436100.0,27.748,27.8088,27.7328,27.8088,436100.0
2011-03-10 11:40:00,36.58,36.59,36.53,36.53,220200.0,27.8088,27.8164,27.7708,27.7708,220200.0
2011-03-10 11:50:00,36.53,36.64,36.52,36.64,520000.0,27.7708,27.8544,27.7632,27.8544,520000.0
2011-03-10 12:00:00,36.63,36.66,36.51,36.52,879200.0,27.8468,27.8696,27.7556,27.7632,879200.0
2011-03-10 12:10:00,36.52,36.54,36.49,36.5,1002900.0,27.7632,27.7784,27.7404,27.748,1002900.0
2011-03-10 12:20:00,36.49,36.56,36.44,36.45,1271300.0,27.7404,27.7936,27.7024,27.71,1271300.0
2011-03-10 12:30:00,36.46,36.5,36.42,36.5,697200.0,27.7176,27.748,27.6872,27.748,697200.0
2011-03-10 12:40:00,36.5,36.51,36.45,36.47,333900.0,27.748,27.7556,27.71,27.7252,333900.0
2011-03-10 12:50:00,36.47,36.58,36.47,36.57,371800.0,27.7252,27.8088,27.7252,27.8012,371800.0
2011-03-10 13:00:00,36.57,36.6,36.54,36.57,958100.0,27.8012,27.824,27.7784,27.8012,958100.0
2011-03-10 13:10:00,36.57,36.68,36.55,36.63,947000.0,27.8012,27.8848,27.786,27.8468,947000.0
2011-03-10 13:20:00,36.63,36.63,36.48,36.49,1174500.0,27.8468,27.8468,27.7328,27.7404,1174500.0
2011-03-10 13:30:00,36.48,36.49,36.26,36.26,1252600.0,27.7328,27.7404,27.5656,27.5656,1252600.0
2011-03-10 13:40:00,36.25,36.37,36.25,36.35,939900.0,27.558,27.6492,27.558,27.634,939900.0
2011-03-10 13:50:00,36.36,36.4,36.31,36.34,259100.0,27.6416,27.672,27.6036,27.6264,259100.0
2011-03-10 14:00:00,36.34,36.45,36.34,36.44,515500.0,27.6264,27.71,27.6264,27.7024,515500.0
2011-03-10 14:10:00,36.44,36.44,36.34,36.4,244300.0,27.7024,27.7024,27.6264,27.672,244300.0
2011-03-10 14:20:00,36.4,36.42,36.34,36.34,129400.0,27.672,27.6872,27.6264,27.6264,129400.0
2011-03-10 14:30:00,36.34,36.48,36.34,36.47,885500.0,27.6264,27.7328,27.6264,27.7252,885500.0
2011-03-10 14:40:00,36.47,36.5,36.38,36.4,540900.0,27.7252,27.748,27.6568,27.672,540900.0
2011-03-10 14:50:00,36.41,36.41,36.37,36.38,202800.0,27.6796,27.6796,27.6492,27.6568,202800.0
2011-03-10 15:00:00,36.38,36.4,36.31,36.33,493000.0,27.6568,27.672,27.6036,27.6188,493000.0
2011-03-10 15:10:00,36.32,36.32,36.24,36.26,712800.0,27.6112,27.6112,27.5504,27.5656,712800.0
2011-03-10 15:20:00,36.27,36.3,36.23,36.24,511000.0,27.5732,27.596,27.5427,27.5504,511000.0
2011-03-10 15:30:00,36.23,36.32,36.22,36.32,1128100.0,27.5427,27.6112,27.5351,27.6112,1128100.0
2011-03-10 15:40:00,36.32,36.41,36.29,36.3,1273600.0,27.6112,27.6796,27.5884,27.596,1273600.0
2011-03-10 15:50:00,36.3,36.32,36.24,36.24,1747800.0,27.596,27.6112,27.5504,27.5504,1747800.0
2011-03-11 09:30:00,36.15,36.36,36.09,36.35,1008100.0,27.4819,27.6416,27.4363,27.634,1008100.0
2011-03-11 09:40:00,36.35,36.44,36.29,36.29,1156400.0,27.634,27.7024,27.5884,27.5884,1156400.0
2011-03-11 09:50:00,36.3,36.37,36.18,36.29,1250300.0,27.596,27.6492,27.5047,27.5884,1250300.0
2011-03-11 10:00:00,36.29,36.3,36.15,36.15,627800.0,27.5884,27.596,27.4819,27.4819,627800.0
2011-03-11 10:10:00,36.16,36.32,36.12,36.28,621700.0,27.4895,27.6112,27.4591,27.5808,621700.0
2011-03-11 10:20:00,36.28,36.33,36.17,36.18,604800.0,27.5808,27.6188,27.4971,27.5047,604800.0
2011-03-11 10:30:00,36.18,36.27,36.16,36.26,362300.0,27.5047,27.5732,27.4895,27.5656,362300.0
2011-03-11 10:40:00,36.25,36.28,36.16,36.26,297100.0,27.558,27.5808,27.4895,27.5656,297100.0
2011-03-11 10:50:00,36.25,36.28,36.18,36.28,479700.0,27.558,27.5808,27.5047,27.5808,479700.0
2011-03-11 11:00:00,36.27,36.29,36.2,36.22,169000.0,27.5732,27.5884,27.5199,27.5351,169000.0
2011-03-11 11:10:00,36.23,36.27,36.2,36.24,92000.0,27.5427,27.5732,27.5199,27.5504,92000.0
2011-03-11 11:20:00,36.24,36.34,36.24,36.3,262800.0,27.5504,27.6264,27.5504,27.596,262800.0
2011-03-11 11:30:00,36.31,36.4,36.29,36.39,110900.0,27.6036,27.672,27.5884,27.6644,110900.0
2011-03-11 11:40:00,36.39,36.5,36.38,36.44,469400.0,27.6644,27.748,27.6568,27.7024,469400.0
2011-03-11 11:50:00,36.44,36.49,36.43,36.46,244700.0,27.7024,27.7404,27.6948,27.7176,244700.0
2011-03-11 12:00:00,36.46,36.5,36.46,36.49,141300.0,27.7176,27.748,27.7176,27.7404,141300.0
2011-03-11 12:10:00,36.49,36.5,36.43,36.49,549400.0,27.7404,27.748,27.6948,27.7404,549400.0
2011-03-11 12:20:00,36.48,36.58,36.48,36.54,742000.0,27.7328,27.8088,27.7328,27.7784,742000.0
2011-03-11 12:30:00,36.54,36.55,36.5,36.53,151100.0,27.7784,27.786,27.748,27.7708,151100.0
2011-03-11 12:40:00,36.53,36.55,36.48,36.53,167300.0,27.7708,27.786,27.7328,27.7708,167300.0
2011-03-11 12:50:00,36.53,36.56,36.51,36.53,127800.0,27.7708,27.7936,27.7556,27.7708,127800.0
2011-03-11 13:00:00,36.53,36.54,36.49,36.5,123500.0,27.7708,27.7784,27.7404,27.748,123500.0
2011-03-11 13:10:00,36.51,36.51,36.43,36.46,382800.0,27.7556,27.7556,27.6948,27.7176,382800.0
2011-03-11 13:20:00,36.46,36.49,36.44,36.47,132500.0,27.7176,27.7404,27.7024,27.7252,132500.0
2011-03-11 13:30:00,36.48,36.51,36.46,36.46,77000.0,27.7328,27.7556,27.7176,27.7176,77000.0
2011-03-11 13:40:00,36.46,36.55,36.45,36.54,248000.0,27.7176,27.786,27.71,27.7784,248000.0
2011-03-11 13:50:00,36.54,36.54,36.47,36.49,37100.0,27.7784,27.7784,27.7252,27.7404,37100.0
2011-03-11 14:00:00,36.49,36.51,36.46,36.49,72000.0,27.7404,27.7556,27.7176,27.7404,72000.0
2011-03-11 14:10:00,36.48,36.61,36.48,36.61,290200.0,27.7328,27.8316,27.7328,27.8316,290200.0
2011-03-11 14:20:00,36.6,36.63,36.59,36.6,170800.0,27.824,27.8468,27.8164,27.824,170800.0
2011-03-11 14:30:00,36.61,36.66,36.59,36.6,1096000.0,27.8316,27.8696,27.8164,27.824,1096000.0
2011-03-11 14:40:00,36.6,36.66,36.59,36.63,300400.0,27.824,27.8696,27.8164,27.8468,300400.0
2011-03-11 14:50:00,36.62,36.65,36.61,36.64,83700.0,27.8392,27.862,27.8316,27.8544,83700.0
2011-03-11 15:00:00,36.63,36.75,36.63,36.71,352400.0,27.8468,27.9381,27.8468,27.9077,352400.0
2011-03-11 15:10:00,36.71,36.76,36.68,36.75,173300.0,27.9077,27.9457,27.8848,27.9381,173300.0
2011-03-11 15:20:00,36.76,36.82,36.75,36.81,289500.0,27.9457,27.9913,27.9381,27.9837,289500.0
2011-03-11 15:30:00,36.81,36.83,36.69,36.73,656300.0,27.9837,27.9989,27.8924,27.9229,656300.0
2011-03-11 15:40:00,36.74,36.77,36.7,36.72,713900.0,27.9305,27.9533,27.9001,27.9153,713900.0
2011-03-11 15:50:00,36.72,36.74,36.65,36.66,1628200.0,27.9153,27.9305,27.862,27.8696,1628200.0
2011-03-14 09:30:00,36.42,36.49,36.35,36.42,1373100.0,27.6872,27.7404,27.634,27.6872,1373100.0
2011-03-14 09:40:00,36.4,36.44,36.27,36.4,2433300.0,27.672,27.7024,27.5732,27.672,2433300.0
2011-03-14 09:50:00,36.4,36.52,36.38,36.44,567200.0,27.672,27.7632,27.6568,27.7024,567200.0
2011-03-14 10:00:00,36.44,36.54,36.4,36.4,563200.0,27.7024,27.7784,27.672,27.672,563200.0
2011-03-14 10:10:00,36.4,36.41,36.32,36.33,398900.0,27.672,27.6796,27.6112,27.6188,398900.0
2011-03-14 10:20:00,36.33,36.4,36.32,36.36,399600.0,27.6188,27.672,27.6112,27.6416,399600.0
2011-03-14 10:30:00,36.36,36.36,36.18,36.27,744500.0,27.6416,27.6416,27.5047,27.5732,744500.0
2011-03-14 10:40:00,36.27,36.36,36.23,36.35,495900.0,27.5732,27.6416,27.5427,27.634,495900.0
2011-03-14 10:50:00,36.36,36.4,36.23,36.23,438900.0,27.6416,27.672,27.5427,27.5427,438900.0
2011-03-14 11:00:00,36.24,36.32,36.2,36.24,562500.0,27.5504,27.6112,27.5199,27.5504,562500.0
2011-03-14 11:10:00,36.25,36.27,36.11,36.14,999900.0,27.558,27.5732,27.4515,27.4743,999900.0
2011-03-14 11:20:00,36.14,36.21,36.13,36.13,422100.0,27.4743,27.5275,27.4667,27.4667,422100.0
2011-03-14 11:30:00,36.12,36.14,36.06,36.1,831400.0,27.4591,27.4743,27.4135,27.4439,831400.0
2011-03-14 11:40:00,36.11,36.15,36.09,36.09,256000.0,27.4515,27.4819,27.4363,27.4363,256000.0
2011-03-14 11:50:00,36.09,36.11,36.06,36.11,227200.0,27.4363,27.4515,27.4135,27.4515,227200.0
2011-03-14 12:00:00,36.11,36.14,36.08,36.08,114600.0,27.4515,27.4743,27.4287,27.4287,114600.0
2011-03-14 12:10:00,36.08,36.09,36.02,36.05,200400.0,27.4287,27.4363,27.3831,27.4059,200400.0
2011-03-14 12:20:00,36.06,36.12,36.04,36.05,148000.0,27.4135,27.4591,27.3983,27.4059,148000.0
2011-03-14 12:30:00,36.05,36.08,35.99,35.99,253900.0,27.4059,27.4287,27.3603,27.3603,253900.0
2011-03-14 12:40:00,35.99,36.05,35.96,36.04,2195200.0,27.3603,27.4059,27.3375,27.3983,2195200.0
2011-03-14 12:50:00,36.04,36.09,36.01,36.09,565900.0,27.3983,27.4363,27.3755,27.4363,565900.0
2011-03-14 13:00:00,36.09,36.14,36.09,36.14,548800.0,27.4363,27.4743,27.4363,27.4743,548800.0
2011-03-14 13:10:00,36.13,36.19,36.12,36.14,630700.0,27.4667,27.5123,27.4591,27.4743,630700.0
2011-03-14 13:20:00,36.15,36.15,36.1,36.12,301600.0,27.4819,27.4819,27.4439,27.4591,301600.0
2011-03-14 13:30:00,36.11,36.12,36.05,36.07,195500.0,27.4515,27.4591,27.4059,27.4211,195500.0
2011-03-14 13:40:00,36.07,36.14,36.07,36.11,101400.0,27.4211,27.4743,27.4211,27.4515,101400.0
2011-03-14 13:50:00,36.11,36.18,36.11,36.14,214600.0,27.4515,27.5047,27.4515,27.4743,214600.0
2011-03-14 14:00:00,36.14,36.24,36.13,36.23,404400.0,27.4743,27.5504,27.4667,27.5427,404400.0
2011-03-14 14:10:00,36.22,36.24,36.18,36.19,229200.0,27.5351,27.5504,27.5047,27.5123,229200.0
2011-03-14 14:20:00,36.19,36.32,36.19,36.29,1474600.0,27.5123,27.6112,27.5123,27.5884,1474600.0
2011-03-14 14:30:00,36.3,36.3,36.19,36.2,509800.0,27.596,27.596,27.5123,27.5199,509800.0
2011-03-14 14:40:00,36.21,36.24,36.17,36.23,300800.0,27.5275,27.5504,27.4971,27.5427,300800.0
2011-03-14 14:50:00,36.23,36.24,36.17,36.22,173900.0,27.5427,27.5504,27.4971,27.5351,173900.0
2011-03-14 15:00:00,36.21,36.27,36.17,36.23,364300.0,27.5275,27.5732,27.4971,27.5427,364300.0
2011-03-14 15:10:00,36.24,36.35,36.24,36.29,1228600.0,27.5504,27.634,27.5504,27.5884,1228600.0
2011-03-14 15:20:00,36.29,36.32,36.25,36.28,679600.0,27.5884,27.6112,27.558,27.5808,679600.0
2011-03-14 15:30:00,36.28,36.33,36.25,36.29,923700.0,27.5808,27.6188,27.558,27.5884,923700.0
2011-03-14 15:40:00,36.29,36.43,36.29,36.35,1068500.0,27.5884,27.6948,27.5884,27.634,1068500.0
2011-03-14 15:50:00,36.35,36.42,36.33,36.39,1434800.0,27.634,27.6872,27.6188,27.6644,1434800.0
2011-03-15 09:30:00,35.39,35.54,35.18,35.51,1915100.0,26.9042,27.0182,26.7445,26.9954,1915100.0
2011-03-15 09:40:00,35.5,35.58,35.41,35.55,1299100.0,26.9878,27.0486,26.9194,27.0258,1299100.0
2011-03-15 09:50:00,35.56,35.61,35.34,35.37,697700.0,27.0334,27.0714,26.8662,26.889,697700.0
2011-03-15 10:00:00,35.37,35.49,35.34,35.43,959000.0,26.889,26.9802,26.8662,26.9346,959000.0
2011-03-15 10:10:00,35.43,35.51,35.4,35.46,652300.0,26.9346,26.9954,26.9118,26.9574,652300.0
2011-03-15 10:20:00,35.47,35.64,35.46,35.64,597500.0,26.965,27.0942,26.9574,27.0942,597500.0
2011-03-15 10:30:00,35.65,35.66,35.51,35.6,531800.0,27.1018,27.1094,26.9954,27.0638,531800.0
2011-03-15 10:40:00,35.6,35.7,35.59,35.63,722100.0,27.0638,27.1398,27.0562,27.0866,722100.0
2011-03-15 10:50:00,35.63,35.69,35.61,35.67,505300.0,27.0866,27.1322,27.0714,27.117,505300.0
2011-03-15 11:00:00,35.68,35.68,35.54,35.56,1067100.0,27.1246,27.1246,27.0182,27.0334,1067100.0
2011-03-15 11:10:00,35.56,35.67,35.55,35.66,345700.0,27.0334,27.117,27.0258,27.1094,345700.0
2011-03-15 11:20:00,35.66,35.7,35.59,35.69,708500.0,27.1094,27.1398,27.0562,27.1322,708500.0
2011-03-15 11:30:00,35.69,35.73,35.64,35.73,989100.0,27.1322,27.1626,27.0942,27.1626,989100.0
2011-03-15 11:40:00,35.71,35.73,35.67,35.69,481300.0,27.1474,27.1626,27.117,27.1322,481300.0
2011-03-15 11:50:00,35.69,35.73,35.63,35.72,406500.0,27.1322,27.1626,27.0866,27.155,406500.0
2011-03-15 12:00:00,35.72,35.89,35.7,35.88,911300.0,27.155,27.2843,27.1398,27.2767,911300.0
2011-03-15 12:10:00,35.88,35.9,35.8,35.82,378100.0,27.2767,27.2919,27.2159,27.2311,378100.0
2011-03-15 12:20:00,35.81,35.91,35.8,35.91,854000.0,27.2235,27.2995,27.2159,27.2995,854000.0
2011-03-15 12:30:00,35.91,35.91,35.75,35.75,786800.0,27.2995,27.2995,27.1778,27.1778,786800.0
2011-03-15 12:40:00,35.75,35.76,35.62,35.65,794300.0,27.1778,27.1854,27.079,27.1018,794300.0
2011-03-15 12:50:00,35.65,35.72,35.65,35.71,180300.0,27.1018,27.155,27.1018,27.1474,180300.0
2011-03-15 13:00:00,35.71,35.73,35.65,35.66,297000.0,27.1474,27.1626,27.1018,27.1094,297000.0
2011-03-15 13:10:00,35.66,35.73,35.65,35.67,350900.0,27.1094,27.1626,27.1018,27.117,350900.0
2011-03-15 13:20:00,35.67,35.7,35.64,35.65,730500.0,27.117,27.1398,27.0942,27.1018,730500.0
2011-03-15 13:30:00,35.66,35.72,35.66,35.7,131800.0,27.1094,27.155,27.1094,27.1398,131800.0
2011-03-15 13:40:00,35.71,35.76,35.66,35.72,338900.0,27.1474,27.1854,27.1094,27.155,338900.0
2011-03-15 13:50:00,35.72,35.78,35.7,35.78,368700.0,27.155,27.2007,27.1398,27.2007,368700.0
2011-03-15 14:00:00,35.78,35.81,35.76,35.81,178500.0,27.2007,27.2235,27.1854,27.2235,178500.0
2011-03-15 14:10:00,35.8,35.85,35.71,35.73,1154700.0,27.2159,27.2539,27.1474,27.1626,1154700.0
2011-03-15 14:20:00,35.72,35.98,35.72,35.95,702500.0,27.155,27.3527,27.155,27.3299,702500.0
2011-03-15 14:30:00,35.96,35.96,35.87,35.89,446800.0,27.3375,27.3375,27.2691,27.2843,446800.0
2011-03-15 14:40:00,35.9,36.06,35.9,36.03,912500.0,27.2919,27.4135,27.2919,27.3907,912500.0
2011-03-15 14:50:00,36.02,36.03,35.93,35.94,441700.0,27.3831,27.3907,27.3147,27.3223,441700.0
2011-03-15 15:00:00,35.94,36.09,35.92,36.05,533000.0,27.3223,27.4363,27.3071,27.4059,533000.0
2011-03-15 15:10:00,36.06,36.13,36.02,36.11,450200.0,27.4135,27.4667,27.3831,27.4515,450200.0
2011-03-15 15:20:00,36.12,36.22,36.12,36.16,796900.0,27.4591,27.5351,27.4591,27.4895,796900.0
2011-03-15 15:30:00,36.15,36.17,36.06,36.13,688700.0,27.4819,27.4971,27.4135,27.4667,688700.0
2011-03-15 15:40:00,36.14,36.27,36.09,36.12,2529800.0,27.4743,27.5732,27.4363,27.4591,2529800.0
2011-03-15 15:50:00,36.12,36.15,36.01,36.03,1464200.0,27.4591,27.4819,27.3755,27.3907,1464200.0
2011-03-16 09:30:00,35.9,35.97,35.84,35.87,564100.0,27.2919,27.3451,27.2463,27.2691,564100.0
2011-03-16 09:40:00,35.86,35.92,35.75,35.83,1028000.0,27.2615,27.3071,27.1778,27.2387,1028000.0
2011-03-16 09:50:00,35.84,36.01,35.82,35.96,492600.0,27.2463,27.3755,27.2311,27.3375,492600.0
2011-03-16 10:00:00,35.97,36.06,35.96,36.01,512100.0,27.3451,27.4135,27.3375,27.3755,512100.0
2011-03-16 10:10:00,36.01,36.05,35.9,35.99,319600.0,27.3755,27.4059,27.2919,27.3603,319600.0
2011-03-16 10:20:00,35.99,36.01,35.94,35.99,174200.0,27.3603,27.3755,27.3223,27.3603,174200.0
2011-03-16 10:30:00,35.99,36.03,35.91,36.0,315300.0,27.3603,27.3907,27.2995,27.3679,315300.0
2011-03-16 10:40:00,35.99,36.03,35.94,35.99,387600.0,27.3603,27.3907,27.3223,27.3603,387600.0
2011-03-16 10:50:00,35.99,36.0,35.8,35.8,369100.0,27.3603,27.3679,27.2159,27.2159,369100.0
2011-03-16 11:00:00,35.8,35.8,35.41,35.8,2167600.0,27.2159,27.2159,26.9194,27.2159,2167600.0
2011-03-16 11:10:00,35.79,35.88,35.7,35.75,999300.0,27.2083,27.2767,27.1398,27.1778,999300.0
2011-03-16 11:20:00,35.74,35.76,35.65,35.75,445100.0,27.1702,27.1854,27.1018,27.1778,445100.0
2011-03-16 11:30:00,35.76,35.84,35.71,35.77,422000.0,27.1854,27.2463,27.1474,27.193,422000.0
2011-03-16 11:40:00,35.76,35.81,35.64,35.7,666300.0,27.1854,27.2235,27.0942,27.1398,666300.0
2011-03-16 11:50:00,35.7,35.7,35.59,35.62,366400.0,27.1398,27.1398,27.0562,27.079,366400.0
2011-03-16 12:00:00,35.61,35.62,35.47,35.55,1238300.0,27.0714,27.079,26.965,27.0258,1238300.0
2011-03-16 12:10:00,35.56,35.62,35.47,35.52,944900.0,27.0334,27.079,26.965,27.003,944900.0
2011-03-16 12:20:00,35.51,35.7,35.49,35.67,411900.0,26.9954,27.1398,26.9802,27.117,411900.0
2011-03-16 12:30:00,35.68,35.7,35.52,35.54,591000.0,27.1246,27.1398,27.003,27.0182,591000.0
2011-03-16 12:40:00,35.54,35.68,35.53,35.62,471500.0,27.0182,27.1246,27.0106,27.079,471500.0
2011-03-16 12:50:00,35.62,35.66,35.57,35.64,358100.0,27.079,27.1094,27.041,27.0942,358100.0
2011-03-16 13:00:00,35.65,35.7,35.59,35.59,277800.0,27.1018,27.1398,27.0562,27.0562,277800.0
2011-03-16 13:10:00,35.6,35.63,35.54,35.61,254100.0,27.0638,27.0866,27.0182,27.0714,254100.0
2011-03-16 13:20:00,35.62,35.65,35.52,35.58,178300.0,27.079,27.1018,27.003,27.0486,178300.0
2011-03-16 13:30:00,35.57,35.59,35.45,35.49,712700.0,27.041,27.0562,26.9498,26.9802,712700.0
2011-03-16 13:40:00,35.5,35.53,35.44,35.51,769100.0,26.9878,27.0106,26.9422,26.9954,769100.0
2011-03-16 13:50:00,35.51,35.56,35.47,35.47,277900.0,26.9954,27.0334,26.965,26.965,277900.0
2011-03-16 14:00:00,35.46,35.48,35.28,35.34,1117900.0,26.9574,26.9726,26.8205,26.8662,1117900.0
2011-03-16 14:10:00,35.34,35.34,35.09,35.1,1058600.0,26.8662,26.8662,26.6761,26.6837,1058600.0
2011-03-16 14:20:00,35.09,35.4,35.08,35.32,838600.0,26.6761,26.9118,26.6685,26.8509,838600.0
2011-03-16 14:30:00,35.32,35.54,35.29,35.53,1440700.0,26.8509,27.0182,26.8281,27.0106,1440700.0
2011-03-16 14:40:00,35.54,35.67,35.52,35.61,1043400.0,27.0182,27.117,27.003,27.0714,1043400.0
2011-03-16 14:50:00,35.6,35.69,35.55,35.57,998900.0,27.0638,27.1322,27.0258,27.041,998900.0
2011-03-16 15:00:00,35.57,35.65,35.53,35.58,546800.0,27.041,27.1018,27.0106,27.0486,546800.0
2011-03-16 15:10:00,35.58,35.65,35.5,35.56,680900.0,27.0486,27.1018,26.9878,27.0334,680900.0
2011-03-16 15:20:00,35.56,35.63,35.37,35.45,919900.0,27.0334,27.0866,26.889,26.9498,919900.0
2011-03-16 15:30:00,35.44,35.5,35.37,35.42,1172600.0,26.9422,26.9878,26.889,26.927,1172600.0
2011-03-16 15:40:00,35.42,35.5,35.36,35.43,1100900.0,26.927,26.9878,26.8814,26.9346,1100900.0
2011-03-16 15:50:00,35.43,35.44,35.33,35.35,2358800.0,26.9346,26.9422,26.8586,26.8738,2358800.0
2011-03-17 09:30:00,35.93,36.06,35.9,36.04,1750900.0,27.3147,27.4135,27.2919,27.3983,1750900.0
2011-03-17 09:40:00,36.04,36.05,35.81,35.88,1128600.0,27.3983,27.4059,27.2235,27.2767,1128600.0
2011-03-17 09:50:00,35.88,36.01,35.87,35.93,1266800.0,27.2767,27.3755,27.2691,27.3147,1266800.0
2011-03-17 10:00:00,35.93,36.09,35.92,36.09,2114600.0,27.3147,27.4363,27.3071,27.4363,2114600.0
2011-03-17 10:10:00,36.1,36.27,36.06,36.27,2011600.0,27.4439,27.5732,27.4135,27.5732,2011600.0
2011-03-17 10:20:00,36.26,36.28,36.18,36.2,793200.0,27.5656,27.5808,27.5047,27.5199,793200.0
2011-03-17 10:30:00,36.19,36.23,36.17,36.2,404500.0,27.5123,27.5427,27.4971,27.5199,404500.0
2011-03-17 10:40:00,36.2,36.2,36.08,36.12,596900.0,27.5199,27.5199,27.4287,27.4591,596900.0
2011-03-17 10:50:00,36.12,36.14,36.05,36.08,289600.0,27.4591,27.4743,27.4059,27.4287,289600.0
2011-03-17 11:00:00,36.08,36.15,36.07,36.14,348300.0,27.4287,27.4819,27.4211,27.4743,348300.0
2011-03-17 11:10:00,36.14,36.15,35.99,36.04,1008900.0,27.4743,27.4819,27.3603,27.3983,1008900.0
2011-03-17 11:20:00,36.03,36.06,35.96,35.99,539500.0,27.3907,27.4135,27.3375,27.3603,539500.0
2011-03-17 11:30:00,36.0,36.09,35.98,36.04,620900.0,27.3679,27.4363,27.3527,27.3983,620900.0
2011-03-17 11:40:00,36.04,36.05,35.95,35.95,179600.0,27.3983,27.4059,27.3299,27.3299,179600.0
2011-03-17 11:50:00,35.96,36.0,35.91,35.91,732700.0,27.3375,27.3679,27.2995,27.2995,732700.0
2011-03-17 12:00:00,35.91,35.99,35.89,35.98,247600.0,27.2995,27.3603,27.2843,27.3527,247600.0
2011-03-17 12:10:00,35.98,36.03,35.97,36.0,185000.0,27.3527,27.3907,27.3451,27.3679,185000.0
2011-03-17 12:20:00,36.01,36.04,36.0,36.0,376200.0,27.3755,27.3983,27.3679,27.3679,376200.0
2011-03-17 12:30:00,36.01,36.07,36.01,36.01,280300.0,27.3755,27.4211,27.3755,27.3755,280300.0
2011-03-17 12:40:00,36.01,36.02,35.93,35.96,126000.0,27.3755,27.3831,27.3147,27.3375,126000.0
2011-03-17 12:50:00,35.96,35.99,35.95,35.95,69600.0,27.3375,27.3603,27.3299,27.3299,69600.0
2011-03-17 13:00:00,35.95,36.0,35.93,35.98,94600.0,27.3299,27.3679,27.3147,27.3527,94600.0
2011-03-17 13:10:00,36.0,36.03,35.95,35.96,181500.0,27.3679,27.3907,27.3299,27.3375,181500.0
2011-03-17 13:20:00,35.96,35.98,35.79,35.79,743200.0,27.3375,27.3527,27.2083,27.2083,743200.0
2011-03-17 13:30:00,35.79,35.9,35.75,35.89,999100.0,27.2083,27.2919,27.1778,27.2843,999100.0
2011-03-17 13:40:00,35.89,35.89,35.78,35.81,384500.0,27.2843,27.2843,27.2007,27.2235,384500.0
2011-03-17 13:50:00,35.81,35.81,35.68,35.78,711500.0,27.2235,27.2235,27.1246,27.2007,711500.0
2011-03-17 14:00:00,35.78,35.83,35.75,35.76,662100.0,27.2007,27.2387,27.1778,27.1854,662100.0
2011-03-17 14:10:00,35.77,35.79,35.69,35.78,529900.0,27.193,27.2083,27.1322,27.2007,529900.0
2011-03-17 14:20:00,35.77,35.84,35.73,35.79,488400.0,27.193,27.2463,27.1626,27.2083,488400.0
2011-03-17 14:30:00,35.79,35.87,35.79,35.84,638000.0,27.2083,27.2691,27.2083,27.2463,638000.0
2011-03-17 14:40:00,35.83,35.9,35.83,35.87,289000.0,27.2387,27.2919,27.2387,27.2691,289000.0
2011-03-17 14:50:00,35.87,35.97,35.86,35.91,940400.0,27.2691,27.3451,27.2615,27.2995,940400.0
2011-03-17 15:00:00,35.91,35.95,35.87,35.91,556700.0,27.2995,27.3299,27.2691,27.2995,556700.0
2011-03-17 15:10:00,35.93,35.93,35.86,35.89,239800.0,27.3147,27.3147,27.2615,27.2843,239800.0
2011-03-17 15:20:00,35.89,35.91,35.81,35.84,427400.0,27.2843,27.2995,27.2235,27.2463,427400.0
2011-03-17 15:30:00,35.84,35.92,35.82,35.91,489800.0,27.2463,27.3071,27.2311,27.2995,489800.0
2011-03-17 15:40:00,35.92,36.0,35.87,35.93,1537900.0,27.3071,27.3679,27.2691,27.3147,1537900.0
2011-03-17 15:50:00,35.93,35.94,35.87,35.88,1364200.0,27.3147,27.3223,27.2691,27.2767,1364200.0
2011-03-18 09:30:00,36.31,36.35,36.24,36.27,1475100.0,27.7242,27.7547,27.6707,27.6936,1475100.0
2011-03-18 09:40:00,36.27,36.38,36.22,36.28,1125100.0,27.6936,27.7776,27.6554,27.7013,1125100.0
2011-03-18 09:50:00,36.28,36.37,36.28,36.32,394800.0,27.7013,27.77,27.7013,27.7318,394800.0
2011-03-18 10:00:00,36.33,36.36,36.22,36.26,784200.0,27.7394,27.7623,27.6554,27.686,784200.0
2011-03-18 10:10:00,36.26,36.29,36.18,36.27,492000.0,27.686,27.7089,27.6249,27.6936,492000.0
2011-03-18 10:20:00,36.27,36.28,36.17,36.19,257100.0,27.6936,27.7013,27.6173,27.6325,257100.0
2011-03-18 10:30:00,36.19,36.26,36.16,36.25,622900.0,27.6325,27.686,27.6096,27.6783,622900.0
2011-03-18 10:40:00,36.25,36.33,36.24,36.32,259800.0,27.6783,27.7394,27.6707,27.7318,259800.0
2011-03-18 10:50:00,36.31,36.33,36.24,36.27,247200.0,27.7242,27.7394,27.6707,27.6936,247200.0
2011-03-18 11:00:00,36.28,36.34,36.24,36.26,208500.0,27.7013,27.7471,27.6707,27.686,208500.0
2011-03-18 11:10:00,36.26,36.28,36.23,36.23,321000.0,27.686,27.7013,27.6631,27.6631,321000.0
2011-03-18 11:20:00,36.23,36.24,36.13,36.14,480200.0,27.6631,27.6707,27.5867,27.5944,480200.0
2011-03-18 11:30:00,36.14,36.2,36.12,36.17,397100.0,27.5944,27.6402,27.5791,27.6173,397100.0
2011-03-18 11:40:00,36.18,36.21,36.05,36.09,533900.0,27.6249,27.6478,27.5256,27.5562,533900.0
2011-03-18 11:50:00,36.1,36.16,36.09,36.14,248800.0,27.5638,27.6096,27.5562,27.5944,248800.0
2011-03-18 12:00:00,36.14,36.16,36.11,36.13,131900.0,27.5944,27.6096,27.5714,27.5867,131900.0
2011-03-18 12:10:00,36.13,36.13,36.08,36.1,217000.0,27.5867,27.5867,27.5485,27.5638,217000.0
2011-03-18 12:20:00,36.11,36.18,36.09,36.15,152100.0,27.5714,27.6249,27.5562,27.602,152100.0
2011-03-18 12:30:00,36.16,36.16,36.09,36.11,183900.0,27.6096,27.6096,27.5562,27.5714,183900.0
2011-03-18 12:40:00,36.11,36.15,36.07,36.14,134200.0,27.5714,27.602,27.5409,27.5944,134200.0
2011-03-18 12:50:00,36.15,36.16,36.08,36.08,94400.0,27.602,27.6096,27.5485,27.5485,94400.0
2011-03-18 13:00:00,36.09,36.14,36.09,36.12,65000.0,27.5562,27.5944,27.5562,27.5791,65000.0
2011-03-18 13:10:00,36.13,36.16,36.12,36.15,167800.0,27.5867,27.6096,27.5791,27.602,167800.0
2011-03-18 13:20:00,36.14,36.16,36.08,36.12,310700.0,27.5944,27.6096,27.5485,27.5791,310700.0
2011-03-18 13:30:00,36.13,36.15,36.09,36.15,174100.0,27.5867,27.602,27.5562,27.602,174100.0
2011-03-18 13:40:00,36.15,36.15,36.09,36.11,133000.0,27.602,27.602,27.5562,27.5714,133000.0
2011-03-18 13:50:00,36.11,36.13,36.08,36.08,160300.0,27.5714,27.5867,27.5485,27.5485,160300.0
2011-03-18 14:00:00,36.08,36.09,36.06,36.08,178600.0,27.5485,27.5562,27.5333,27.5485,178600.0
2011-03-18 14:10:00,36.08,36.08,35.94,35.94,572100.0,27.5485,27.5485,27.4416,27.4416,572100.0
2011-03-18 14:20:00,35.94,36.01,35.94,36.01,355200.0,27.4416,27.4951,27.4416,27.4951,355200.0
2011-03-18 14:30:00,36.01,36.06,35.96,36.05,332700.0,27.4951,27.5333,27.4569,27.5256,332700.0
2011-03-18 14:40:00,36.05,36.06,35.99,35.99,330200.0,27.5256,27.5333,27.4798,27.4798,330200.0
2011-03-18 14:50:00,36.0,36.03,35.89,35.92,302200.0,27.4875,27.5104,27.4035,27.4264,302200.0
2011-03-18 15:00:00,35.92,35.95,35.9,35.94,189500.0,27.4264,27.4493,27.4111,27.4416,189500.0
2011-03-18 15:10:00,35.94,35.95,35.87,35.94,713300.0,27.4416,27.4493,27.3882,27.4416,713300.0
2011-03-18 15:20:00,35.94,35.95,35.87,35.88,873200.0,27.4416,27.4493,27.3882,27.3958,873200.0
2011-03-18 15:30:00,35.88,35.98,35.88,35.97,719000.0,27.3958,27.4722,27.3958,27.4646,719000.0
2011-03-18 15:40:00,35.97,35.99,35.93,35.95,763400.0,27.4646,27.4798,27.434,27.4493,763400.0
2011-03-18 15:50:00,35.95,36.02,35.95,36.0,1507600.0,27.4493,27.5027,27.4493,27.4875,1507600.0
2011-03-21 09:30:00,36.68,36.68,36.52,36.57,730100.0,28.0067,28.0067,27.8845,27.9227,730100.0
2011-03-21 09:40:00,36.57,36.72,36.54,36.72,724900.0,27.9227,28.0372,27.8998,28.0372,724900.0
2011-03-21 09:50:00,36.72,36.72,36.65,36.7,299400.0,28.0372,28.0372,27.9838,28.0219,299400.0
2011-03-21 10:00:00,36.7,36.8,36.66,36.76,832400.0,28.0219,28.0983,27.9914,28.0677,832400.0
2011-03-21 10:10:00,36.77,36.8,36.73,36.74,166000.0,28.0754,28.0983,28.0448,28.0525,166000.0
2011-03-21 10:20:00,36.74,36.8,36.71,36.8,254700.0,28.0525,28.0983,28.0296,28.0983,254700.0
2011-03-21 10:30:00,36.8,36.81,36.73,36.73,319700.0,28.0983,28.1059,28.0448,28.0448,319700.0
2011-03-21 10:40:00,36.73,36.77,36.73,36.77,223500.0,28.0448,28.0754,28.0448,28.0754,223500.0
2011-03-21 10:50:00,36.76,36.79,36.73,36.79,342200.0,28.0677,28.0907,28.0448,28.0907,342200.0
2011-03-21 11:00:00,36.78,36.85,36.77,36.81,374700.0,28.083,28.1365,28.0754,28.1059,374700.0
2011-03-21 11:10:00,36.82,36.87,36.82,36.86,362000.0,28.1136,28.1517,28.1136,28.1441,362000.0
2011-03-21 11:20:00,36.87,36.87,36.83,36.83,165300.0,28.1517,28.1517,28.1212,28.1212,165300.0
2011-03-21 11:30:00,36.83,36.85,36.8,36.8,66500.0,28.1212,28.1365,28.0983,28.0983,66500.0
2011-03-21 11:40:00,36.8,36.81,36.77,36.8,96700.0,28.0983,28.1059,28.0754,28.0983,96700.0
2011-03-21 11:50:00,36.8,36.81,36.78,36.79,91700.0,28.0983,28.1059,28.083,28.0907,91700.0
2011-03-21 12:00:00,36.79,36.82,36.79,36.82,105400.0,28.0907,28.1136,28.0907,28.1136,105400.0
2011-03-21 12:10:00,36.82,36.82,36.79,36.81,141700.0,28.1136,28.1136,28.0907,28.1059,141700.0
2011-03-21 12:20:00,36.8,36.81,36.77,36.81,150300.0,28.0983,28.1059,28.0754,28.1059,150300.0
2011-03-21 12:30:00,36.82,36.83,36.78,36.8,158400.0,28.1136,28.1212,28.083,28.0983,158400.0
2011-03-21 12:40:00,36.79,36.81,36.77,36.8,69200.0,28.0907,28.1059,28.0754,28.0983,69200.0
2011-03-21 12:50:00,36.79,36.8,36.77,36.78,38200.0,28.0907,28.0983,28.0754,28.083,38200.0
2011-03-21 13:00:00,36.78,36.8,36.77,36.79,48900.0,28.083,28.0983,28.0754,28.0907,48900.0
2011-03-21 13:10:00,36.79,36.81,36.77,36.8,36900.0,28.0907,28.1059,28.0754,28.0983,36900.0
2011-03-21 13:20:00,36.79,36.79,36.71,36.75,143300.0,28.0907,28.0907,28.0296,28.0601,143300.0
2011-03-21 13:30:00,36.75,36.76,36.71,36.75,77700.0,28.0601,28.0677,28.0296,28.0601,77700.0
2011-03-21 13:40:00,36.75,36.77,36.72,36.73,81200.0,28.0601,28.0754,28.0372,28.0448,81200.0
2011-03-21 13:50:00,36.74,36.8,36.74,36.8,100600.0,28.0525,28.0983,28.0525,28.0983,100600.0
2011-03-21 14:00:00,36.8,36.8,36.77,36.77,205100.0,28.0983,28.0983,28.0754,28.0754,205100.0
2011-03-21 14:10:00,36.78,36.8,36.75,36.78,64700.0,28.083,28.0983,28.0601,28.083,64700.0
2011-03-21 14:20:00,36.79,36.79,36.75,36.77,193100.0,28.0907,28.0907,28.0601,28.0754,193100.0
2011-03-21 14:30:00,36.77,36.81,36.77,36.81,115200.0,28.0754,28.1059,28.0754,28.1059,115200.0
2011-03-21 14:40:00,36.81,36.81,36.75,36.75,95600.0,28.1059,28.1059,28.0601,28.0601,95600.0
2011-03-21 14:50:00,36.75,36.77,36.73,36.73,56400.0,28.0601,28.0754,28.0448,28.0448,56400.0
2011-03-21 15:00:00,36.73,36.78,36.73,36.77,119000.0,28.0448,28.083,28.0448,28.0754,119000.0
2011-03-21 15:10:00,36.77,36.78,36.7,36.71,222900.0,28.0754,28.083,28.0219,28.0296,222900.0
2011-03-21 15:20:00,36.71,36.71,36.64,36.68,484200.0,28.0296,28.0296,27.9761,28.0067,484200.0
2011-03-21 15:30:00,36.68,36.74,36.68,36.71,433800.0,28.0067,28.0525,28.0067,28.0296,433800.0
2011-03-21 15:40:00,36.72,36.74,36.69,36.74,479300.0,28.0372,28.0525,28.0143,28.0525,479300.0
2011-03-21 15:50:00,36.74,36.77,36.71,36.75,1431100.0,28.0525,28.0754,28.0296,28.0601,1431100.0
2011-03-22 09:30:00,36.78,36.78,36.63,36.72,274600.0,28.083,28.083,27.9685,28.0372,274600.0
2011-03-22 09:40:00,36.71,36.71,36.56,36.58,697800.0,28.0296,28.0296,27.915,27.9303,697800.0
2011-03-22 09:50:00,36.58,36.66,36.58,36.58,298000.0,27.9303,27.9914,27.9303,27.9303,298000.0
2011-03-22 10:00:00,36.58,36.64,36.57,36.6,159300.0,27.9303,27.9761,27.9227,27.9456,159300.0
2011-03-22 10:10:00,36.6,36.6,36.5,36.58,387900.0,27.9456,27.9456,27.8692,27.9303,387900.0
2011-03-22 10:20:00,36.58,36.68,36.56,36.68,521900.0,27.9303,28.0067,27.915,28.0067,521900.0
2011-03-22 10:30:00,36.67,36.67,36.6,36.63,461400.0,27.999,27.999,27.9456,27.9685,461400.0
2011-03-22 10:40:00,36.63,36.66,36.56,36.56,408500.0,27.9685,27.9914,27.915,27.915,408500.0
2011-03-22 10:50:00,36.56,36.58,36.46,36.47,362900.0,27.915,27.9303,27.8387,27.8463,362900.0
2011-03-22 11:00:00,36.47,36.54,36.47,36.53,325300.0,27.8463,27.8998,27.8463,27.8921,325300.0
2011-03-22 11:10:00,36.52,36.52,36.45,36.48,270900.0,27.8845,27.8845,27.8311,27.854,270900.0
2011-03-22 11:20:00,36.47,36.53,36.45,36.52,132500.0,27.8463,27.8921,27.8311,27.8845,132500.0
2011-03-22 11:30:00,36.52,36.53,36.47,36.5,200600.0,27.8845,27.8921,27.8463,27.8692,200600.0
2011-03-22 11:40:00,36.5,36.52,36.49,36.52,162700.0,27.8692,27.8845,27.8616,27.8845,162700.0
2011-03-22 11:50:00,36.52,36.55,36.52,36.54,123900.0,27.8845,27.9074,27.8845,27.8998,123900.0
2011-03-22 12:00:00,36.54,36.56,36.52,36.53,370600.0,27.8998,27.915,27.8845,27.8921,370600.0
2011-03-22 12:10:00,36.52,36.57,36.52,36.54,99600.0,27.8845,27.9227,27.8845,27.8998,99600.0
2011-03-22 12:20:00,36.54,36.58,36.53,36.54,790200.0,27.8998,27.9303,27.8921,27.8998,790200.0
2011-03-22 12:30:00,36.54,36.55,36.52,36.52,435200.0,27.8998,27.9074,27.8845,27.8845,435200.0
2011-03-22 12:40:00,36.52,36.53,36.5,36.53,202800.0,27.8845,27.8921,27.8692,27.8921,202800.0
2011-03-22 12:50:00,36.52,36.53,36.49,36.52,100900.0,27.8845,27.8921,27.8616,27.8845,100900.0
2011-03-22 13:00:00,36.53,36.53,36.48,36.49,228000.0,27.8921,27.8921,27.854,27.8616,228000.0
2011-03-22 13:10:00,36.49,36.53,36.49,36.51,71200.0,27.8616,27.8921,27.8616,27.8769,71200.0
2011-03-22 13:20:00,36.51,36.51,36.46,36.48,193200.0,27.8769,27.8769,27.8387,27.854,193200.0
2011-03-22 13:30:00,36.47,36.5,36.45,36.45,95300.0,27.8463,27.8692,27.8311,27.8311,95300.0
2011-03-22 13:40:00,36.46,36.48,36.44,36.48,54000.0,27.8387,27.854,27.8234,27.854,54000.0
2011-03-22 13:50:00,36.48,36.5,36.47,36.47,137100.0,27.854,27.8692,27.8463,27.8463,137100.0
2011-03-22 14:00:00,36.48,36.49,36.41,36.41,220200.0,27.854,27.8616,27.8005,27.8005,220200.0
2011-03-22 14:10:00,36.41,36.46,36.4,36.44,106100.0,27.8005,27.8387,27.7929,27.8234,106100.0
2011-03-22 14:20:00,36.45,36.45,36.4,36.42,173600.0,27.8311,27.8311,27.7929,27.8081,173600.0
2011-03-22 14:30:00,36.42,36.46,36.42,36.44,84500.0,27.8081,27.8387,27.8081,27.8234,84500.0
2011-03-22 14:40:00,36.45,36.47,36.43,36.45,122100.0,27.8311,27.8463,27.8158,27.8311,122100.0
2011-03-22 14:50:00,36.44,36.48,36.42,36.47,249300.0,27.8234,27.854,27.8081,27.8463,249300.0
2011-03-22 15:00:00,36.47,36.48,36.44,36.47,268300.0,27.8463,27.854,27.8234,27.8463,268300.0
2011-03-22 15:10:00,36.46,36.49,36.45,36.46,170700.0,27.8387,27.8616,27.8311,27.8387,170700.0
2011-03-22 15:20:00,36.47,36.49,36.45,36.49,258100.0,27.8463,27.8616,27.8311,27.8616,258100.0
2011-03-22 15:30:00,36.48,36.51,36.48,36.5,304500.0,27.854,27.8769,27.854,27.8692,304500.0
2011-03-22 15:40:00,36.49,36.51,36.48,36.48,424100.0,27.8616,27.8769,27.854,27.854,424100.0
2011-03-22 15:50:00,36.48,36.49,36.45,36.46,1166600.0,27.854,27.8616,27.8311,27.8387,1166600.0
2011-03-23 09:30:00,36.35,36.43,36.33,36.35,187900.0,27.7547,27.8158,27.7394,27.7547,187900.0
2011-03-23 09:40:00,36.35,36.37,36.27,36.33,301500.0,27.7547,27.77,27.6936,27.7394,301500.0
2011-03-23 09:50:00,36.34,36.42,36.32,36.36,496900.0,27.7471,27.8081,27.7318,27.7623,496900.0
2011-03-23 10:00:00,36.34,36.34,36.24,36.26,452300.0,27.7471,27.7471,27.6707,27.686,452300.0
2011-03-23 10:10:00,36.27,36.27,36.2,36.24,152500.0,27.6936,27.6936,27.6402,27.6707,152500.0
2011-03-23 10:20:00,36.24,36.31,36.23,36.31,102900.0,27.6707,27.7242,27.6631,27.7242,102900.0
2011-03-23 10:30:00,36.31,36.33,36.25,36.28,157300.0,27.7242,27.7394,27.6783,27.7013,157300.0
2011-03-23 10:40:00,36.27,36.28,36.18,36.2,586900.0,27.6936,27.7013,27.6249,27.6402,586900.0
2011-03-23 10:50:00,36.2,36.25,36.19,36.23,166400.0,27.6402,27.6783,27.6325,27.6631,166400.0
2011-03-23 11:00:00,36.24,36.31,36.24,36.29,184500.0,27.6707,27.7242,27.6707,27.7089,184500.0
2011-03-23 11:10:00,36.29,36.34,36.29,36.3,188700.0,27.7089,27.7471,27.7089,27.7165,188700.0
2011-03-23 11:20:00,36.31,36.37,36.3,36.35,173500.0,27.7242,27.77,27.7165,27.7547,173500.0
2011-03-23 11:30:00,36.36,36.41,36.36,36.39,407900.0,27.7623,27.8005,27.7623,27.7852,407900.0
2011-03-23 11:40:00,36.39,36.42,36.36,36.38,367900.0,27.7852,27.8081,27.7623,27.7776,367900.0
2011-03-23 11:50:00,36.39,36.41,36.34,36.35,720000.0,27.7852,27.8005,27.7471,27.7547,720000.0
2011-03-23 12:00:00,36.35,36.39,36.34,36.34,208100.0,27.7547,27.7852,27.7471,27.7471,208100.0
2011-03-23 12:10:00,36.34,36.34,36.31,36.34,124200.0,27.7471,27.7471,27.7242,27.7471,124200.0
2011-03-23 12:20:00,36.34,36.46,36.34,36.46,304300.0,27.7471,27.8387,27.7471,27.8387,304300.0
2011-03-23 12:30:00,36.46,36.5,36.44,36.45,138800.0,27.8387,27.8692,27.8234,27.8311,138800.0
2011-03-23 12:40:00,36.45,36.5,36.45,36.48,583100.0,27.8311,27.8692,27.8311,27.854,583100.0
2011-03-23 12:50:00,36.48,36.49,36.44,36.46,165100.0,27.854,27.8616,27.8234,27.8387,165100.0
2011-03-23 13:00:00,36.46,36.47,36.42,36.45,329700.0,27.8387,27.8463,27.8081,27.8311,329700.0
2011-03-23 13:10:00,36.44,36.51,36.43,36.49,204200.0,27.8234,27.8769,27.8158,27.8616,204200.0
2011-03-23 13:20:00,36.5,36.5,36.45,36.48,152000.0,27.8692,27.8692,27.8311,27.854,152000.0
2011-03-23 13:30:00,36.48,36.52,36.48,36.51,158000.0,27.854,27.8845,27.854,27.8769,158000.0
2011-03-23 13:40:00,36.51,36.54,36.49,36.54,173600.0,27.8769,27.8998,27.8616,27.8998,173600.0
2011-03-23 13:50:00,36.54,36.59,36.54,36.54,378800.0,27.8998,27.9379,27.8998,27.8998,378800.0
2011-03-23 14:00:00,36.54,36.56,36.51,36.54,100300.0,27.8998,27.915,27.8769,27.8998,100300.0
2011-03-23 14:10:00,36.54,36.54,36.52,36.53,114700.0,27.8998,27.8998,27.8845,27.8921,114700.0
2011-03-23 14:20:00,36.53,36.55,36.51,36.54,69100.0,27.8921,27.9074,27.8769,27.8998,69100.0
2011-03-23 14:30:00,36.54,36.55,36.51,36.53,157100.0,27.8998,27.9074,27.8769,27.8921,157100.0
2011-03-23 14:40:00,36.54,36.58,36.54,36.58,95000.0,27.8998,27.9303,27.8998,27.9303,95000.0
2011-03-23 14:50:00,36.59,36.69,36.59,36.66,467300.0,27.9379,28.0143,27.9379,27.9914,467300.0
2011-03-23 15:00:00,36.66,36.66,36.62,36.62,201000.0,27.9914,27.9914,27.9609,27.9609,201000.0
2011-03-23 15:10:00,36.62,36.69,36.62,36.66,340000.0,27.9609,28.0143,27.9609,27.9914,340000.0
2011-03-23 15:20:00,36.66,36.69,36.64,36.67,316200.0,27.9914,28.0143,27.9761,27.999,316200.0
2011-03-23 15:30:00,36.67,36.68,36.63,36.66,368100.0,27.999,28.0067,27.9685,27.9914,368100.0
2011-03-23 15:40:00,36.66,36.68,36.61,36.63,765900.0,27.9914,28.0067,27.9532,27.9685,765900.0
2011-03-23 15:50:00,36.63,36.66,36.59,36.6,1452600.0,27.9685,27.9914,27.9379,27.9456,1452600.0
2011-03-24 09:30:00,36.76,36.86,36.7,36.73,783600.0,28.0677,28.1441,28.0219,28.0448,783600.0
2011-03-24 09:40:00,36.72,36.77,36.66,36.69,1341100.0,28.0372,28.0754,27.9914,28.0143,1341100.0
2011-03-24 09:50:00,36.69,36.73,36.64,36.68,676200.0,28.0143,28.0448,27.9761,28.0067,676200.0
2011-03-24 10:00:00,36.67,36.74,36.65,36.68,1036000.0,27.999,28.0525,27.9838,28.0067,1036000.0
2011-03-24 10:10:00,36.67,36.67,36.58,36.62,770300.0,27.999,27.999,27.9303,27.9609,770300.0
2011-03-24 10:20:00,36.63,36.7,36.63,36.69,595100.0,27.9685,28.0219,27.9685,28.0143,595100.0
2011-03-24 10:30:00,36.69,36.76,36.68,36.72,328800.0,28.0143,28.0677,28.0067,28.0372,328800.0
2011-03-24 10:40:00,36.72,36.75,36.67,36.68,95000.0,28.0372,28.0601,27.999,28.0067,95000.0
2011-03-24 10:50:00,36.68,36.86,36.68,36.85,888100.0,28.0067,28.1441,28.0067,28.1365,888100.0
2011-03-24 11:00:00,36.85,36.87,36.83,36.83,377700.0,28.1365,28.1517,28.1212,28.1212,377700.0
2011-03-24 11:10:00,36.83,36.86,36.8,36.82,197800.0,28.1212,28.1441,28.0983,28.1136,197800.0
2011-03-24 11:20:00,36.81,36.84,36.79,36.79,456900.0,28.1059,28.1288,28.0907,28.0907,456900.0
2011-03-24 11:30:00,36.79,36.82,36.79,36.82,157200.0,28.0907,28.1136,28.0907,28.1136,157200.0
2011-03-24 11:40:00,36.82,36.83,36.79,36.8,406500.0,28.1136,28.1212,28.0907,28.0983,406500.0
2011-03-24 11:50:00,36.81,36.85,36.79,36.83,384800.0,28.1059,28.1365,28.0907,28.1212,384800.0
2011-03-24 12:00:00,36.83,36.88,36.83,36.86,286000.0,28.1212,28.1594,28.1212,28.1441,286000.0
2011-03-24 12:10:00,36.86,36.93,36.86,36.92,461400.0,28.1441,28.1976,28.1441,28.1899,461400.0
2011-03-24 12:20:00,36.92,36.93,36.89,36.91,214000.0,28.1899,28.1976,28.167,28.1823,214000.0
2011-03-24 12:30:00,36.91,36.92,36.86,36.9,291200.0,28.1823,28.1899,28.1441,28.1746,291200.0
2011-03-24 12:40:00,36.9,36.9,36.87,36.87,47900.0,28.1746,28.1746,28.1517,28.1517,47900.0
2011-03-24 12:50:00,36.87,36.87,36.8,36.83,726100.0,28.1517,28.1517,28.0983,28.1212,726100.0
2011-03-24 13:00:00,36.83,36.85,36.81,36.84,236100.0,28.1212,28.1365,28.1059,28.1288,236100.0
2011-03-24 13:10:00,36.84,36.88,36.83,36.88,107700.0,28.1288,28.1594,28.1212,28.1594,107700.0
2011-03-24 13:20:00,36.87,36.89,36.85,36.88,128500.0,28.1517,28.167,28.1365,28.1594,128500.0
2011-03-24 13:30:00,36.87,36.9,36.87,36.88,212500.0,28.1517,28.1746,28.1517,28.1594,212500.0
2011-03-24 13:40:00,36.89,36.9,36.84,36.86,265600.0,28.167,28.1746,28.1288,28.1441,265600.0
2011-03-24 13:50:00,36.85,36.87,36.83,36.87,429600.0,28.1365,28.1517,28.1212,28.1517,429600.0
2011-03-24 14:00:00,36.87,36.92,36.87,36.9,272700.0,28.1517,28.1899,28.1517,28.1746,272700.0
2011-03-24 14:10:00,36.91,36.92,36.89,36.9,146000.0,28.1823,28.1899,28.167,28.1746,146000.0
2011-03-24 14:20:00,36.91,36.92,36.89,36.92,238600.0,28.1823,28.1899,28.167,28.1899,238600.0
2011-03-24 14:30:00,36.92,36.93,36.89,36.9,449600.0,28.1899,28.1976,28.167,28.1746,449600.0
2011-03-24 14:40:00,36.9,36.94,36.9,36.91,557600.0,28.1746,28.2052,28.1746,28.1823,557600.0
2011-03-24 14:50:00,36.91,36.93,36.88,36.9,311800.0,28.1823,28.1976,28.1594,28.1746,311800.0
2011-03-24 15:00:00,36.9,36.9,36.88,36.9,198100.0,28.1746,28.1746,28.1594,28.1746,198100.0
2011-03-24 15:10:00,36.9,36.96,36.89,36.96,234600.0,28.1746,28.2205,28.167,28.2205,234600.0
2011-03-24 15:20:00,36.95,37.0,36.94,36.98,298000.0,28.2128,28.251,28.2052,28.2357,298000.0
2011-03-24 15:30:00,36.99,36.99,36.92,36.93,634800.0,28.2434,28.2434,28.1899,28.1976,634800.0
2011-03-24 15:40:00,36.93,36.96,36.92,36.94,592600.0,28.1976,28.2205,28.1899,28.2052,592600.0
2011-03-24 15:50:00,36.95,36.97,36.93,36.97,1142600.0,28.2128,28.2281,28.1976,28.2281,1142600.0
2011-03-25 09:30:00,37.06,37.08,36.95,36.96,301900.0,28.2968,28.3121,28.2128,28.2205,301900.0
2011-03-25 09:40:00,36.97,36.99,36.93,36.99,273500.0,28.2281,28.2434,28.1976,28.2434,273500.0
2011-03-25 09:50:00,36.99,37.02,36.95,37.0,166600.0,28.2434,28.2663,28.2128,28.251,166600.0
2011-03-25 10:00:00,37.0,37.04,36.98,37.03,257400.0,28.251,28.2815,28.2357,28.2739,257400.0
2011-03-25 10:10:00,37.03,37.04,36.97,36.98,285500.0,28.2739,28.2815,28.2281,28.2357,285500.0
2011-03-25 10:20:00,36.99,37.08,36.98,37.07,266100.0,28.2434,28.3121,28.2357,28.3044,266100.0
2011-03-25 10:30:00,37.07,37.14,37.07,37.11,239200.0,28.3044,28.3579,28.3044,28.335,239200.0
2011-03-25 10:40:00,37.11,37.15,37.1,37.13,357200.0,28.335,28.3655,28.3274,28.3503,357200.0
2011-03-25 10:50:00,37.13,37.2,37.12,37.19,510400.0,28.3503,28.4037,28.3426,28.3961,510400.0
2011-03-25 11:00:00,37.2,37.24,37.2,37.23,669200.0,28.4037,28.4342,28.4037,28.4266,669200.0
2011-03-25 11:10:00,37.24,37.24,37.18,37.23,545600.0,28.4342,28.4342,28.3884,28.4266,545600.0
2011-03-25 11:20:00,37.23,37.24,37.2,37.22,230700.0,28.4266,28.4342,28.4037,28.419,230700.0
2011-03-25 11:30:00,37.22,37.25,37.2,37.21,236800.0,28.419,28.4419,28.4037,28.4113,236800.0
2011-03-25 11:40:00,37.21,37.25,37.2,37.24,251200.0,28.4113,28.4419,28.4037,28.4342,251200.0
2011-03-25 11:50:00,37.24,37.26,37.23,37.25,315100.0,28.4342,28.4495,28.4266,28.4419,315100.0
2011-03-25 12:00:00,37.25,37.26,37.23,37.25,150400.0,28.4419,28.4495,28.4266,28.4419,150400.0
2011-03-25 12:10:00,37.25,37.27,37.24,37.27,227300.0,28.4419,28.4572,28.4342,28.4572,227300.0
2011-03-25 12:20:00,37.27,37.28,37.24,37.24,315800.0,28.4572,28.4648,28.4342,28.4342,315800.0
2011-03-25 12:30:00,37.25,37.26,37.2,37.23,311700.0,28.4419,28.4495,28.4037,28.4266,311700.0
2011-03-25 12:40:00,37.22,37.23,37.19,37.22,177900.0,28.419,28.4266,28.3961,28.419,177900.0
2011-03-25 12:50:00,37.22,37.23,37.18,37.18,222800.0,28.419,28.4266,28.3884,28.3884,222800.0
2011-03-25 13:00:00,37.19,37.19,37.15,37.18,131400.0,28.3961,28.3961,28.3655,28.3884,131400.0
2011-03-25 13:10:00,37.18,37.2,37.16,37.17,220400.0,28.3884,28.4037,28.3732,28.3808,220400.0
2011-03-25 13:20:00,37.17,37.21,37.17,37.21,257100.0,28.3808,28.4113,28.3808,28.4113,257100.0
2011-03-25 13:30:00,37.21,37.22,37.17,37.21,340900.0,28.4113,28.419,28.3808,28.4113,340900.0
2011-03-25 13:40:00,37.22,37.22,37.2,37.21,313600.0,28.419,28.419,28.4037,28.4113,313600.0
2011-03-25 13:50:00,37.22,37.22,37.14,37.17,264800.0,28.419,28.419,28.3579,28.3808,264800.0
2011-03-25 14:00:00,37.16,37.18,37.15,37.17,273000.0,28.3732,28.3884,28.3655,28.3808,273000.0
2011-03-25 14:10:00,37.18,37.2,37.16,37.16,183400.0,28.3884,28.4037,28.3732,28.3732,183400.0
2011-03-25 14:20:00,37.16,37.17,37.13,37.13,282800.0,28.3732,28.3808,28.3503,28.3503,282800.0
2011-03-25 14:30:00,37.12,37.14,37.11,37.13,242600.0,28.3426,28.3579,28.335,28.3503,242600.0
2011-03-25 14:40:00,37.14,37.16,37.11,37.14,209800.0,28.3579,28.3732,28.335,28.3579,209800.0
2011-03-25 14:50:00,37.14,37.17,37.14,37.16,87700.0,28.3579,28.3808,28.3579,28.3732,87700.0
2011-03-25 15:00:00,37.15,37.16,37.13,37.15,149700.0,28.3655,28.3732,28.3503,28.3655,149700.0
2011-03-25 15:10:00,37.15,37.18,37.13,37.16,633900.0,28.3655,28.3884,28.3503,28.3732,633900.0
2011-03-25 15:20:00,37.16,37.17,37.1,37.11,376800.0,28.3732,28.3808,28.3274,28.335,376800.0
2011-03-25 15:30:00,37.12,37.17,37.11,37.16,511300.0,28.3426,28.3808,28.335,28.3732,511300.0
2011-03-25 15:40:00,37.16,37.18,37.09,37.1,1493400.0,28.3732,28.3884,28.3197,28.3274,1493400.0
2011-03-25 15:50:00,37.1,37.12,37.07,37.09,1316600.0,28.3274,28.3426,28.3044,28.3197,1316600.0
2011-03-28 09:30:00,37.21,37.24,37.16,37.21,220200.0,28.4113,28.4342,28.3732,28.4113,220200.0
2011-03-28 09:40:00,37.21,37.25,37.17,37.24,217400.0,28.4113,28.4419,28.3808,28.4342,217400.0
2011-03-28 09:50:00,37.24,37.3,37.23,37.29,240400.0,28.4342,28.4801,28.4266,28.4724,240400.0
2011-03-28 10:00:00,37.29,37.3,37.23,37.27,343400.0,28.4724,28.4801,28.4266,28.4572,343400.0
2011-03-28 10:10:00,37.28,37.33,37.23,37.27,310800.0,28.4648,28.503,28.4266,28.4572,310800.0
2011-03-28 10:20:00,37.28,37.29,37.23,37.25,224900.0,28.4648,28.4724,28.4266,28.4419,224900.0
2011-03-28 10:30:00,37.24,37.27,37.23,37.25,279600.0,28.4342,28.4572,28.4266,28.4419,279600.0
2011-03-28 10:40:00,37.25,37.26,37.22,37.22,409500.0,28.4419,28.4495,28.419,28.419,409500.0
2011-03-28 10:50:00,37.22,37.23,37.16,37.16,384200.0,28.419,28.4266,28.3732,28.3732,384200.0
2011-03-28 11:00:00,37.16,37.17,37.11,37.16,300900.0,28.3732,28.3808,28.335,28.3732,300900.0
2011-03-28 11:10:00,37.16,37.19,37.15,37.15,204900.0,28.3732,28.3961,28.3655,28.3655,204900.0
2011-03-28 11:20:00,37.16,37.18,37.15,37.18,152400.0,28.3732,28.3884,28.3655,28.3884,152400.0
2011-03-28 11:30:00,37.18,37.18,37.11,37.15,214600.0,28.3884,28.3884,28.335,28.3655,214600.0
2011-03-28 11:40:00,37.14,37.15,37.09,37.13,150900.0,28.3579,28.3655,28.3197,28.3503,150900.0
2011-03-28 11:50:00,37.13,37.15,37.12,37.14,193300.0,28.3503,28.3655,28.3426,28.3579,193300.0
2011-03-28 12:00:00,37.15,37.16,37.12,37.14,355800.0,28.3655,28.3732,28.3426,28.3579,355800.0
2011-03-28 12:10:00,37.13,37.16,37.12,37.14,150200.0,28.3503,28.3732,28.3426,28.3579,150200.0
2011-03-28 12:20:00,37.14,37.16,37.13,37.14,271700.0,28.3579,28.3732,28.3503,28.3579,271700.0
2011-03-28 12:30:00,37.14,37.17,37.13,37.17,47100.0,28.3579,28.3808,28.3503,28.3808,47100.0
2011-03-28 12:40:00,37.16,37.18,37.16,37.17,86600.0,28.3732,28.3884,28.3732,28.3808,86600.0
2011-03-28 12:50:00,37.17,37.17,37.14,37.16,34000.0,28.3808,28.3808,28.3579,28.3732,34000.0
2011-03-28 13:00:00,37.15,37.18,37.14,37.17,526400.0,28.3655,28.3884,28.3579,28.3808,526400.0
2011-03-28 13:10:00,37.17,37.21,37.17,37.19,280100.0,28.3808,28.4113,28.3808,28.3961,280100.0
2011-03-28 13:20:00,37.19,37.2,37.18,37.2,41800.0,28.3961,28.4037,28.3884,28.4037,41800.0
2011-03-28 13:30:00,37.19,37.2,37.18,37.19,54800.0,28.3961,28.4037,28.3884,28.3961,54800.0
2011-03-28 13:40:00,37.18,37.2,37.18,37.18,18700.0,28.3884,28.4037,28.3884,28.3884,18700.0
2011-03-28 13:50:00,37.17,37.18,37.16,37.18,39700.0,28.3808,28.3884,28.3732,28.3884,39700.0
2011-03-28 14:00:00,37.18,37.18,37.15,37.16,66600.0,28.3884,28.3884,28.3655,28.3732,66600.0
2011-03-28 14:10:00,37.15,37.18,37.15,37.17,64300.0,28.3655,28.3884,28.3655,28.3808,64300.0
2011-03-28 14:20:00,37.17,37.2,37.17,37.19,64100.0,28.3808,28.4037,28.3808,28.3961,64100.0
2011-03-28 14:30:00,37.19,37.23,37.19,37.22,78100.0,28.3961,28.4266,28.3961,28.419,78100.0
2011-03-28 14:40:00,37.22,37.24,37.19,37.2,135900.0,28.419,28.4342,28.3961,28.4037,135900.0
2011-03-28 14:50:00,37.2,37.2,37.17,37.2,207800.0,28.4037,28.4037,28.3808,28.4037,207800.0
2011-03-28 15:00:00,37.19,37.23,37.18,37.2,276600.0,28.3961,28.4266,28.3884,28.4037,276600.0
2011-03-28 15:10:00,37.2,37.23,37.2,37.21,116600.0,28.4037,28.4266,28.4037,28.4113,116600.0
2011-03-28 15:20:00,37.21,37.24,37.19,37.21,258500.0,28.4113,28.4342,28.3961,28.4113,258500.0
2011-03-28 15:30:00,37.22,37.23,37.18,37.19,161000.0,28.419,28.4266,28.3884,28.3961,161000.0
2011-03-28 15:40:00,37.18,37.19,37.1,37.11,744000.0,28.3884,28.3961,28.3274,28.335,744000.0
2011-03-28 15:50:00,37.11,37.12,37.06,37.07,1027900.0,28.335,28.3426,28.2968,28.3044,1027900.0
2011-03-29 09:30:00,37.06,37.08,36.9,36.93,230900.0,28.2968,28.3121,28.1746,28.1976,230900.0
2011-03-29 09:40:00,36.94,36.94,36.85,36.89,210100.0,28.2052,28.2052,28.1365,28.167,210100.0
2011-03-29 09:50:00,36.89,36.95,36.89,36.93,288200.0,28.167,28.2128,28.167,28.1976,288200.0
2011-03-29 10:00:00,36.92,37.06,36.89,37.06,540500.0,28.1899,28.2968,28.167,28.2968,540500.0
2011-03-29 10:10:00,37.06,37.14,37.06,37.14,380000.0,28.2968,28.3579,28.2968,28.3579,380000.0
2011-03-29 10:20:00,37.13,37.13,37.08,37.08,79300.0,28.3503,28.3503,28.3121,28.3121,79300.0
2011-03-29 10:30:00,37.08,37.11,37.05,37.06,89800.0,28.3121,28.335,28.2892,28.2968,89800.0
2011-03-29 10:40:00,37.05,37.13,37.05,37.1,79400.0,28.2892,28.3503,28.2892,28.3274,79400.0
2011-03-29 10:50:00,37.11,37.12,37.07,37.09,341000.0,28.335,28.3426,28.3044,28.3197,341000.0
2011-03-29 11:00:00,37.09,37.16,37.09,37.15,870600.0,28.3197,28.3732,28.3197,28.3655,870600.0
2011-03-29 11:10:00,37.15,37.17,37.12,37.13,255400.0,28.3655,28.3808,28.3426,28.3503,255400.0
2011-03-29 11:20:00,37.14,37.2,37.12,37.19,366900.0,28.3579,28.4037,28.3426,28.3961,366900.0
2011-03-29 11:30:00,37.19,37.21,37.16,37.18,368100.0,28.3961,28.4113,28.3732,28.3884,368100.0
2011-03-29 11:40:00,37.17,37.2,37.17,37.19,54900.0,28.3808,28.4037,28.3808,28.3961,54900.0
2011-03-29 11:50:00,37.18,37.21,37.18,37.21,370700.0,28.3884,28.4113,28.3884,28.4113,370700.0
2011-03-29 12:00:00,37.2,37.23,37.19,37.21,134300.0,28.4037,28.4266,28.3961,28.4113,134300.0
2011-03-29 12:10:00,37.22,37.25,37.22,37.24,75000.0,28.419,28.4419,28.419,28.4342,75000.0
2011-03-29 12:20:00,37.24,37.27,37.21,37.21,134500.0,28.4342,28.4572,28.4113,28.4113,134500.0
2011-03-29 12:30:00,37.22,37.25,37.21,37.25,130700.0,28.419,28.4419,28.4113,28.4419,130700.0
2011-03-29 12:40:00,37.25,37.25,37.22,37.23,58300.0,28.4419,28.4419,28.419,28.4266,58300.0
2011-03-29 12:50:00,37.22,37.24,37.21,37.24,242600.0,28.419,28.4342,28.4113,28.4342,242600.0
2011-03-29 13:00:00,37.23,37.26,37.23,37.24,225200.0,28.4266,28.4495,28.4266,28.4342,225200.0
2011-03-29 13:10:00,37.24,37.26,37.23,37.25,198300.0,28.4342,28.4495,28.4266,28.4419,198300.0
2011-03-29 13:20:00,37.24,37.25,37.21,37.23,506200.0,28.4342,28.4419,28.4113,28.4266,506200.0
2011-03-29 13:30:00,37.22,37.25,37.22,37.24,156700.0,28.419,28.4419,28.419,28.4342,156700.0
2011-03-29 13:40:00,37.24,37.26,37.22,37.25,31900.0,28.4342,28.4495,28.419,28.4419,31900.0
2011-03-29 13:50:00,37.25,37.26,37.24,37.24,42500.0,28.4419,28.4495,28.4342,28.4342,42500.0
2011-03-29 14:00:00,37.24,37.32,37.24,37.31,506900.0,28.4342,28.4953,28.4342,28.4877,506900.0
2011-03-29 14:10:00,37.31,37.32,37.28,37.31,264900.0,28.4877,28.4953,28.4648,28.4877,264900.0
2011-03-29 14:20:00,37.31,37.31,37.27,37.28,466900.0,28.4877,28.4877,28.4572,28.4648,466900.0
2011-03-29 14:30:00,37.28,37.3,37.27,37.27,88000.0,28.4648,28.4801,28.4572,28.4572,88000.0
2011-03-29 14:40:00,37.27,37.32,37.27,37.31,168400.0,28.4572,28.4953,28.4572,28.4877,168400.0
2011-03-29 14:50:00,37.32,37.34,37.31,37.33,150100.0,28.4953,28.5106,28.4877,28.503,150100.0
2011-03-29 15:00:00,37.33,37.36,37.3,37.32,752600.0,28.503,28.5259,28.4801,28.4953,752600.0
2011-03-29 15:10:00,37.33,37.36,37.32,37.34,158600.0,28.503,28.5259,28.4953,28.5106,158600.0
2011-03-29 15:20:00,37.33,37.36,37.33,37.34,158400.0,28.503,28.5259,28.503,28.5106,158400.0
2011-03-29 15:30:00,37.35,37.37,37.33,37.34,288500.0,28.5182,28.5335,28.503,28.5106,288500.0
2011-03-29 15:40:00,37.34,37.36,37.3,37.34,475300.0,28.5106,28.5259,28.4801,28.5106,475300.0
2011-03-29 15:50:00,37.34,37.37,37.33,37.36,724500.0,28.5106,28.5335,28.503,28.5259,724500.0
2011-03-30 09:30:00,37.59,37.63,37.51,37.56,1348400.0,28.7015,28.732,28.6404,28.6786,1348400.0
2011-03-30 09:40:00,37.55,37.57,37.49,37.5,787500.0,28.6709,28.6862,28.6251,28.6328,787500.0
2011-03-30 09:50:00,37.5,37.54,37.47,37.51,295600.0,28.6328,28.6633,28.6099,28.6404,295600.0
2011-03-30 10:00:00,37.52,37.53,37.44,37.44,512500.0,28.648,28.6557,28.587,28.587,512500.0
2011-03-30 10:10:00,37.44,37.5,37.42,37.48,254600.0,28.587,28.6328,28.5717,28.6175,254600.0
2011-03-30 10:20:00,37.48,37.49,37.44,37.45,301700.0,28.6175,28.6251,28.587,28.5946,301700.0
2011-03-30 10:30:00,37.44,37.5,37.44,37.45,1509500.0,28.587,28.6328,28.587,28.5946,1509500.0
2011-03-30 10:40:00,37.45,37.52,37.45,37.51,636400.0,28.5946,28.648,28.5946,28.6404,636400.0
2011-03-30 10:50:00,37.5,37.54,37.5,37.53,673200.0,28.6328,28.6633,28.6328,28.6557,673200.0
2011-03-30 11:00:00,37.53,37.54,37.48,37.51,766700.0,28.6557,28.6633,28.6175,28.6404,766700.0
2011-03-30 11:10:00,37.5,37.52,37.48,37.51,377000.0,28.6328,28.648,28.6175,28.6404,377000.0
2011-03-30 11:20:00,37.51,37.51,37.47,37.48,273700.0,28.6404,28.6404,28.6099,28.6175,273700.0
2011-03-30 11:30:00,37.48,37.49,37.47,37.48,57900.0,28.6175,28.6251,28.6099,28.6175,57900.0
2011-03-30 11:40:00,37.48,37.52,37.48,37.51,85900.0,28.6175,28.648,28.6175,28.6404,85900.0
2011-03-30 11:50:00,37.51,37.53,37.5,37.5,276300.0,28.6404,28.6557,28.6328,28.6328,276300.0
2011-03-30 12:00:00,37.51,37.55,37.51,37.52,76900.0,28.6404,28.6709,28.6404,28.648,76900.0
2011-03-30 12:10:00,37.52,37.59,37.51,37.59,181900.0,28.648,28.7015,28.6404,28.7015,181900.0
2011-03-30 12:20:00,37.59,37.63,37.57,37.61,220600.0,28.7015,28.732,28.6862,28.7168,220600.0
2011-03-30 12:30:00,37.61,37.62,37.59,37.59,140100.0,28.7168,28.7244,28.7015,28.7015,140100.0
2011-03-30 12:40:00,37.59,37.6,37.57,37.59,189400.0,28.7015,28.7091,28.6862,28.7015,189400.0
2011-03-30 12:50:00,37.59,37.62,37.59,37.61,148100.0,28.7015,28.7244,28.7015,28.7168,148100.0
2011-03-30 13:00:00,37.61,37.65,37.61,37.64,177900.0,28.7168,28.7473,28.7168,28.7397,177900.0
2011-03-30 13:10:00,37.64,37.64,37.62,37.62,18000.0,28.7397,28.7397,28.7244,28.7244,18000.0
2011-03-30 13:20:00,37.62,37.63,37.61,37.62,30300.0,28.7244,28.732,28.7168,28.7244,30300.0
2011-03-30 13:30:00,37.62,37.64,37.61,37.61,67100.0,28.7244,28.7397,28.7168,28.7168,67100.0
2011-03-30 13:40:00,37.61,37.62,37.59,37.59,39200.0,28.7168,28.7244,28.7015,28.7015,39200.0
2011-03-30 13:50:00,37.59,37.59,37.57,37.58,69500.0,28.7015,28.7015,28.6862,28.6939,69500.0
2011-03-30 14:00:00,37.57,37.6,37.57,37.59,201000.0,28.6862,28.7091,28.6862,28.7015,201000.0
2011-03-30 14:10:00,37.59,37.6,37.57,37.57,52600.0,28.7015,28.7091,28.6862,28.6862,52600.0
2011-03-30 14:20:00,37.58,37.6,37.56,37.6,472900.0,28.6939,28.7091,28.6786,28.7091,472900.0
2011-03-30 14:30:00,37.59,37.61,37.59,37.6,196700.0,28.7015,28.7168,28.7015,28.7091,196700.0
2011-03-30 14:40:00,37.6,37.62,37.55,37.55,380800.0,28.7091,28.7244,28.6709,28.6709,380800.0
2011-03-30 14:50:00,37.55,37.59,37.55,37.58,304100.0,28.6709,28.7015,28.6709,28.6939,304100.0
2011-03-30 15:00:00,37.59,37.6,37.57,37.57,127700.0,28.7015,28.7091,28.6862,28.6862,127700.0
2011-03-30 15:10:00,37.57,37.6,37.56,37.6,311000.0,28.6862,28.7091,28.6786,28.7091,311000.0
2011-03-30 15:20:00,37.6,37.6,37.55,37.56,133000.0,28.7091,28.7091,28.6709,28.6786,133000.0
2011-03-30 15:30:00,37.55,37.6,37.54,37.59,184000.0,28.6709,28.7091,28.6633,28.7015,184000.0
2011-03-30 15:40:00,37.58,37.59,37.5,37.51,946500.0,28.6939,28.7015,28.6328,28.6404,946500.0
2011-03-30 15:50:00,37.5,37.54,37.5,37.51,1773100.0,28.6328,28.6633,28.6328,28.6404,1773100.0
2011-03-31 09:30:00,37.47,37.59,37.47,37.57,463600.0,28.6099,28.7015,28.6099,28.6862,463600.0
2011-03-31 09:40:00,37.58,37.68,37.57,37.6,1243600.0,28.6939,28.7702,28.6862,28.7091,1243600.0
2011-03-31 09:50:00,37.6,37.62,37.57,37.61,508400.0,28.7091,28.7244,28.6862,28.7168,508400.0
2011-03-31 10:00:00,37.61,37.64,37.55,37.59,381200.0,28.7168,28.7397,28.6709,28.7015,381200.0
2011-03-31 10:10:00,37.59,37.64,37.57,37.62,598600.0,28.7015,28.7397,28.6862,28.7244,598600.0
2011-03-31 10:20:00,37.63,37.7,37.62,37.67,775600.0,28.732,28.7855,28.7244,28.7626,775600.0
2011-03-31 10:30:00,37.66,37.73,37.66,37.72,608100.0,28.7549,28.8084,28.7549,28.8007,608100.0
2011-03-31 10:40:00,37.72,37.73,37.69,37.7,532900.0,28.8007,28.8084,28.7778,28.7855,532900.0
2011-03-31 10:50:00,37.69,37.73,37.67,37.71,324300.0,28.7778,28.8084,28.7626,28.7931,324300.0
2011-03-31 11:00:00,37.72,37.72,37.65,37.66,513200.0,28.8007,28.8007,28.7473,28.7549,513200.0
2011-03-31 11:10:00,37.66,37.68,37.66,37.66,242700.0,28.7549,28.7702,28.7549,28.7549,242700.0
2011-03-31 11:20:00,37.66,37.67,37.62,37.64,169900.0,28.7549,28.7626,28.7244,28.7397,169900.0
2011-03-31 11:30:00,37.64,37.65,37.58,37.65,290200.0,28.7397,28.7473,28.6939,28.7473,290200.0
2011-03-31 11:40:00,37.64,37.67,37.63,37.66,259200.0,28.7397,28.7626,28.732,28.7549,259200.0
2011-03-31 11:50:00,37.66,37.67,37.63,37.65,112700.0,28.7549,28.7626,28.732,28.7473,112700.0
2011-03-31 12:00:00,37.65,37.68,37.64,37.67,48700.0,28.7473,28.7702,28.7397,28.7626,48700.0
2011-03-31 12:10:00,37.66,37.67,37.65,37.67,48100.0,28.7549,28.7626,28.7473,28.7626,48100.0
2011-03-31 12:20:00,37.67,37.71,37.66,37.71,137600.0,28.7626,28.7931,28.7549,28.7931,137600.0
2011-03-31 12:30:00,37.71,37.72,37.69,37.7,124200.0,28.7931,28.8007,28.7778,28.7855,124200.0
2011-03-31 12:40:00,37.7,37.74,37.69,37.72,104500.0,28.7855,28.816,28.7778,28.8007,104500.0
2011-03-31 12:50:00,37.72,37.77,37.72,37.74,151800.0,28.8007,28.8389,28.8007,28.816,151800.0
2011-03-31 13:00:00,37.75,37.76,37.73,37.74,29100.0,28.8237,28.8313,28.8084,28.816,29100.0
2011-03-31 13:10:00,37.74,37.75,37.73,37.74,36100.0,28.816,28.8237,28.8084,28.816,36100.0
2011-03-31 13:20:00,37.73,37.75,37.72,37.74,54800.0,28.8084,28.8237,28.8007,28.816,54800.0
2011-03-31 13:30:00,37.74,37.76,37.73,37.75,110300.0,28.816,28.8313,28.8084,28.8237,110300.0
2011-03-31 13:40:00,37.75,37.77,37.73,37.74,167200.0,28.8237,28.8389,28.8084,28.816,167200.0
2011-03-31 13:50:00,37.74,37.74,37.72,37.72,51600.0,28.816,28.816,28.8007,28.8007,51600.0
2011-03-31 14:00:00,37.72,37.73,37.7,37.72,135000.0,28.8007,28.8084,28.7855,28.8007,135000.0
2011-03-31 14:10:00,37.73,37.76,37.72,37.73,173500.0,28.8084,28.8313,28.8007,28.8084,173500.0
2011-03-31 14:20:00,37.72,37.73,37.7,37.7,98800.0,28.8007,28.8084,28.7855,28.7855,98800.0
2011-03-31 14:30:00,37.71,37.72,37.69,37.72,149900.0,28.7931,28.8007,28.7778,28.8007,149900.0
2011-03-31 14:40:00,37.71,37.73,37.71,37.73,123800.0,28.7931,28.8084,28.7931,28.8084,123800.0
2011-03-31 14:50:00,37.72,37.74,37.72,37.74,248800.0,28.8007,28.816,28.8007,28.816,248800.0
2011-03-31 15:00:00,37.73,37.73,37.71,37.71,171800.0,28.8084,28.8084,28.7931,28.7931,171800.0
2011-03-31 15:10:00,37.71,37.73,37.69,37.72,202400.0,28.7931,28.8084,28.7778,28.8007,202400.0
2011-03-31 15:20:00,37.72,37.73,37.7,37.71,451200.0,28.8007,28.8084,28.7855,28.7931,451200.0
2011-03-31 15:30:00,37.71,37.71,37.67,37.71,309500.0,28.7931,28.7931,28.7626,28.7931,309500.0
2011-03-31 15:40:00,37.71,37.73,37.64,37.68,1017100.0,28.7931,28.8084,28.7397,28.7702,1017100.0
2011-03-31 15:50:00,37.68,37.71,37.65,37.67,1303700.0,28.7702,28.7931,28.7473,28.7626,1303700.0
2011-04-01 09:30:00,37.85,38.02,37.85,38.02,1257100.0,28.9,29.0298,28.9,29.0298,1257100.0
2011-04-01 09:40:00,38.01,38.01,37.92,37.92,995500.0,29.0222,29.0222,28.9535,28.9535,995500.0
2011-04-01 09:50:00,37.93,37.97,37.89,37.94,481800.0,28.9611,28.9916,28.9306,28.9687,481800.0
2011-04-01 10:00:00,37.93,38.04,37.92,38.04,1141100.0,28.9611,29.0451,28.9535,29.0451,1141100.0
2011-04-01 10:10:00,38.04,38.13,38.04,38.12,470700.0,29.0451,29.1138,29.0451,29.1062,470700.0
2011-04-01 10:20:00,38.13,38.13,38.07,38.09,761800.0,29.1138,29.1138,29.068,29.0833,761800.0
2011-04-01 10:30:00,38.1,38.13,38.1,38.12,160400.0,29.0909,29.1138,29.0909,29.1062,160400.0
2011-04-01 10:40:00,38.12,38.12,38.07,38.09,200000.0,29.1062,29.1062,29.068,29.0833,200000.0
2011-04-01 10:50:00,38.09,38.1,38.06,38.1,108800.0,29.0833,29.0909,29.0604,29.0909,108800.0
2011-04-01 11:00:00,38.1,38.12,38.09,38.12,298800.0,29.0909,29.1062,29.0833,29.1062,298800.0
2011-04-01 11:10:00,38.12,38.15,38.1,38.14,122100.0,29.1062,29.1291,29.0909,29.1214,122100.0
2011-04-01 11:20:00,38.14,38.17,38.12,38.17,508400.0,29.1214,29.1443,29.1062,29.1443,508400.0
2011-04-01 11:30:00,38.17,38.2,38.14,38.2,563500.0,29.1443,29.1672,29.1214,29.1672,563500.0
2011-04-01 11:40:00,38.2,38.2,38.14,38.17,149600.0,29.1672,29.1672,29.1214,29.1443,149600.0
2011-04-01 11:50:00,38.16,38.17,38.13,38.15,264600.0,29.1367,29.1443,29.1138,29.1291,264600.0
2011-04-01 12:00:00,38.16,38.21,38.15,38.21,124400.0,29.1367,29.1749,29.1291,29.1749,124400.0
2011-04-01 12:10:00,38.2,38.21,38.17,38.19,167600.0,29.1672,29.1749,29.1443,29.1596,167600.0
2011-04-01 12:20:00,38.2,38.21,38.19,38.2,318700.0,29.1672,29.1749,29.1596,29.1672,318700.0
2011-04-01 12:30:00,38.2,38.2,38.17,38.18,57500.0,29.1672,29.1672,29.1443,29.152,57500.0
2011-04-01 12:40:00,38.19,38.19,38.13,38.13,357800.0,29.1596,29.1596,29.1138,29.1138,357800.0
2011-04-01 12:50:00,38.14,38.16,38.13,38.15,143500.0,29.1214,29.1367,29.1138,29.1291,143500.0
2011-04-01 13:00:00,38.15,38.15,38.1,38.13,67300.0,29.1291,29.1291,29.0909,29.1138,67300.0
2011-04-01 13:10:00,38.13,38.13,38.09,38.09,159700.0,29.1138,29.1138,29.0833,29.0833,159700.0
2011-04-01 13:20:00,38.09,38.1,38.08,38.09,193800.0,29.0833,29.0909,29.0756,29.0833,193800.0
2011-04-01 13:30:00,38.09,38.11,38.09,38.11,133400.0,29.0833,29.0985,29.0833,29.0985,133400.0
2011-04-01 13:40:00,38.1,38.13,38.09,38.11,355700.0,29.0909,29.1138,29.0833,29.0985,355700.0
2011-04-01 13:50:00,38.11,38.13,38.1,38.12,48400.0,29.0985,29.1138,29.0909,29.1062,48400.0
2011-04-01 14:00:00,38.13,38.14,38.12,38.12,515900.0,29.1138,29.1214,29.1062,29.1062,515900.0
2011-04-01 14:10:00,38.13,38.14,38.12,38.12,45200.0,29.1138,29.1214,29.1062,29.1062,45200.0
2011-04-01 14:20:00,38.13,38.13,38.12,38.13,98300.0,29.1138,29.1138,29.1062,29.1138,98300.0
2011-04-01 14:30:00,38.13,38.13,38.09,38.09,484000.0,29.1138,29.1138,29.0833,29.0833,484000.0
2011-04-01 14:40:00,38.09,38.09,38.01,38.03,1268600.0,29.0833,29.0833,29.0222,29.0374,1268600.0
2011-04-01 14:50:00,38.03,38.05,38.0,38.02,391800.0,29.0374,29.0527,29.0145,29.0298,391800.0
2011-04-01 15:00:00,38.02,38.02,37.95,37.97,997000.0,29.0298,29.0298,28.9764,28.9916,997000.0
2011-04-01 15:10:00,37.97,37.97,37.89,37.91,701500.0,28.9916,28.9916,28.9306,28.9458,701500.0
2011-04-01 15:20:00,37.91,38.0,37.91,37.96,617500.0,28.9458,29.0145,28.9458,28.984,617500.0
2011-04-01 15:30:00,37.97,38.0,37.95,37.97,303500.0,28.9916,29.0145,28.9764,28.9916,303500.0
2011-04-01 15:40:00,37.98,38.04,37.96,37.98,1514700.0,28.9993,29.0451,28.984,28.9993,1514700.0
2011-04-01 15:50:00,37.98,38.01,37.95,37.98,1513100.0,28.9993,29.0222,28.9764,28.9993,1513100.0
2011-04-04 09:30:00,38.18,38.18,38.01,38.12,288600.0,29.152,29.152,29.0222,29.1062,288600.0
2011-04-04 09:40:00,38.11,38.13,38.07,38.07,534100.0,29.0985,29.1138,29.068,29.068,534100.0
2011-04-04 09:50:00,38.06,38.06,37.92,37.97,783900.0,29.0604,29.0604,28.9535,28.9916,783900.0
2011-04-04 10:00:00,37.98,37.99,37.89,37.93,163800.0,28.9993,29.0069,28.9306,28.9611,163800.0
2011-04-04 10:10:00,37.94,37.98,37.91,37.98,359700.0,28.9687,28.9993,28.9458,28.9993,359700.0
2011-04-04 10:20:00,37.99,38.05,37.95,37.95,392300.0,29.0069,29.0527,28.9764,28.9764,392300.0
2011-04-04 10:30:00,37.95,38.03,37.95,38.02,231500.0,28.9764,29.0374,28.9764,29.0298,231500.0
2011-04-04 10:40:00,38.02,38.05,37.97,37.99,493800.0,29.0298,29.0527,28.9916,29.0069,493800.0
2011-04-04 10:50:00,37.98,38.0,37.93,37.97,216200.0,28.9993,29.0145,28.9611,28.9916,216200.0
2011-04-04 11:00:00,37.97,37.99,37.93,37.97,168400.0,28.9916,29.0069,28.9611,28.9916,168400.0
2011-04-04 11:10:00,37.97,37.99,37.94,37.98,119200.0,28.9916,29.0069,28.9687,28.9993,119200.0
2011-04-04 11:20:00,37.99,38.0,37.95,38.0,116400.0,29.0069,29.0145,28.9764,29.0145,116400.0
2011-04-04 11:30:00,37.99,38.03,37.99,38.0,100300.0,29.0069,29.0374,29.0069,29.0145,100300.0
2011-04-04 11:40:00,37.99,38.02,37.99,38.01,88600.0,29.0069,29.0298,29.0069,29.0222,88600.0
2011-04-04 11:50:00,38.01,38.02,37.99,37.99,140000.0,29.0222,29.0298,29.0069,29.0069,140000.0
2011-04-04 12:00:00,38.0,38.02,37.99,38.01,240300.0,29.0145,29.0298,29.0069,29.0222,240300.0
2011-04-04 12:10:00,38.01,38.05,38.01,38.03,110600.0,29.0222,29.0527,29.0222,29.0374,110600.0
2011-04-04 12:20:00,38.03,38.04,38.02,38.03,60100.0,29.0374,29.0451,29.0298,29.0374,60100.0
2011-04-04 12:30:00,38.03,38.04,37.98,38.02,140100.0,29.0374,29.0451,28.9993,29.0298,140100.0
2011-04-04 12:40:00,38.02,38.02,37.95,37.97,414000.0,29.0298,29.0298,28.9764,28.9916,414000.0
2011-04-04 12:50:00,37.97,37.98,37.94,37.97,148800.0,28.9916,28.9993,28.9687,28.9916,148800.0
2011-04-04 13:00:00,37.97,37.99,37.97,37.99,80300.0,28.9916,29.0069,28.9916,29.0069,80300.0
2011-04-04 13:10:00,37.99,38.01,37.98,38.01,89200.0,29.0069,29.0222,28.9993,29.0222,89200.0
2011-04-04 13:20:00,38.0,38.01,37.98,38.0,33200.0,29.0145,29.0222,28.9993,29.0145,33200.0
2011-04-04 13:30:00,37.99,37.99,37.93,37.97,177100.0,29.0069,29.0069,28.9611,28.9916,177100.0
2011-04-04 13:40:00,37.97,37.97,37.91,37.93,169200.0,28.9916,28.9916,28.9458,28.9611,169200.0
2011-04-04 13:50:00,37.93,37.93,37.88,37.92,272000.0,28.9611,28.9611,28.9229,28.9535,272000.0
2011-04-04 14:00:00,37.91,37.95,37.87,37.93,129600.0,28.9458,28.9764,28.9153,28.9611,129600.0
2011-04-04 14:10:00,37.93,37.94,37.91,37.93,151900.0,28.9611,28.9687,28.9458,28.9611,151900.0
2011-04-04 14:20:00,37.94,37.96,37.91,37.94,291200.0,28.9687,28.984,28.9458,28.9687,291200.0
2011-04-04 14:30:00,37.94,37.96,37.93,37.95,117600.0,28.9687,28.984,28.9611,28.9764,117600.0
2011-04-04 14:40:00,37.95,37.96,37.94,37.94,52800.0,28.9764,28.984,28.9687,28.9687,52800.0
2011-04-04 14:50:00,37.94,37.95,37.92,37.93,68200.0,28.9687,28.9764,28.9535,28.9611,68200.0
2011-04-04 15:00:00,37.94,37.94,37.9,37.91,109500.0,28.9687,28.9687,28.9382,28.9458,109500.0
2011-04-04 15:10:00,37.91,37.95,37.91,37.93,104700.0,28.9458,28.9764,28.9458,28.9611,104700.0
2011-04-04 15:20:00,37.93,38.01,37.92,38.0,608100.0,28.9611,29.0222,28.9535,29.0145,608100.0
2011-04-04 15:30:00,38.0,38.01,37.96,38.01,408900.0,29.0145,29.0222,28.984,29.0222,408900.0
2011-04-04 15:40:00,38.01,38.03,37.99,38.02,759300.0,29.0222,29.0374,29.0069,29.0298,759300.0
2011-04-04 15:50:00,38.01,38.04,37.98,38.04,1235400.0,29.0222,29.0451,28.9993,29.0451,1235400.0
2011-04-05 09:30:00,37.97,37.98,37.89,37.89,957100.0,28.9916,28.9993,28.9306,28.9306,957100.0
2011-04-05 09:40:00,37.89,37.97,37.87,37.93,508800.0,28.9306,28.9916,28.9153,28.9611,508800.0
2011-04-05 09:50:00,37.93,38.0,37.92,37.94,876600.0,28.9611,29.0145,28.9535,28.9687,876600.0
2011-04-05 10:00:00,37.94,37.94,37.85,37.85,997700.0,28.9687,28.9687,28.9,28.9,997700.0
2011-04-05 10:10:00,37.85,37.93,37.84,37.9,424200.0,28.9,28.9611,28.8924,28.9382,424200.0
2011-04-05 10:20:00,37.9,38.02,37.9,38.01,313600.0,28.9382,29.0298,28.9382,29.0222,313600.0
2011-04-05 10:30:00,38.0,38.08,38.0,38.04,217900.0,29.0145,29.0756,29.0145,29.0451,217900.0
2011-04-05 10:40:00,38.03,38.04,38.01,38.01,168900.0,29.0374,29.0451,29.0222,29.0222,168900.0
2011-04-05 10:50:00,38.02,38.02,37.94,37.95,522000.0,29.0298,29.0298,28.9687,28.9764,522000.0
2011-04-05 11:00:00,37.95,37.99,37.95,37.97,272400.0,28.9764,29.0069,28.9764,28.9916,272400.0
2011-04-05 11:10:00,37.98,38.02,37.96,38.02,193900.0,28.9993,29.0298,28.984,29.0298,193900.0
2011-04-05 11:20:00,38.02,38.05,38.02,38.03,345100.0,29.0298,29.0527,29.0298,29.0374,345100.0
2011-04-05 11:30:00,38.03,38.07,38.01,38.06,447200.0,29.0374,29.068,29.0222,29.0604,447200.0
2011-04-05 11:40:00,38.06,38.06,38.02,38.03,149100.0,29.0604,29.0604,29.0298,29.0374,149100.0
2011-04-05 11:50:00,38.03,38.13,38.01,38.12,505100.0,29.0374,29.1138,29.0222,29.1062,505100.0
2011-04-05 12:00:00,38.11,38.15,38.1,38.11,802400.0,29.0985,29.1291,29.0909,29.0985,802400.0
2011-04-05 12:10:00,38.11,38.12,38.08,38.09,58300.0,29.0985,29.1062,29.0756,29.0833,58300.0
2011-04-05 12:20:00,38.09,38.1,38.07,38.07,71600.0,29.0833,29.0909,29.068,29.068,71600.0
2011-04-05 12:30:00,38.08,38.1,38.07,38.08,105300.0,29.0756,29.0909,29.068,29.0756,105300.0
2011-04-05 12:40:00,38.08,38.12,38.08,38.11,225400.0,29.0756,29.1062,29.0756,29.0985,225400.0
2011-04-05 12:50:00,38.12,38.13,38.09,38.1,210700.0,29.1062,29.1138,29.0833,29.0909,210700.0
2011-04-05 13:00:00,38.11,38.13,38.09,38.11,218500.0,29.0985,29.1138,29.0833,29.0985,218500.0
2011-04-05 13:10:00,38.11,38.14,38.1,38.11,73300.0,29.0985,29.1214,29.0909,29.0985,73300.0
2011-04-05 13:20:00,38.11,38.12,38.07,38.08,101300.0,29.0985,29.1062,29.068,29.0756,101300.0
2011-04-05 13:30:00,38.08,38.09,38.06,38.08,36000.0,29.0756,29.0833,29.0604,29.0756,36000.0
2011-04-05 13:40:00,38.09,38.1,38.06,38.06,100500.0,29.0833,29.0909,29.0604,29.0604,100500.0
2011-04-05 13:50:00,38.06,38.08,38.06,38.06,106700.0,29.0604,29.0756,29.0604,29.0604,106700.0
2011-04-05 14:00:00,38.06,38.08,37.99,38.01,285000.0,29.0604,29.0756,29.0069,29.0222,285000.0
2011-04-05 14:10:00,38.0,38.03,38.0,38.0,536800.0,29.0145,29.0374,29.0145,29.0145,536800.0
2011-04-05 14:20:00,38.01,38.06,38.0,38.04,114900.0,29.0222,29.0604,29.0145,29.0451,114900.0
2011-04-05 14:30:00,38.05,38.05,37.99,37.99,471000.0,29.0527,29.0527,29.0069,29.0069,471000.0
2011-04-05 14:40:00,37.99,37.99,37.94,37.97,385400.0,29.0069,29.0069,28.9687,28.9916,385400.0
2011-04-05 14:50:00,37.96,38.0,37.94,37.98,162100.0,28.984,29.0145,28.9687,28.9993,162100.0
2011-04-05 15:00:00,37.99,38.0,37.92,37.93,257300.0,29.0069,29.0145,28.9535,28.9611,257300.0
2011-04-05 15:10:00,37.93,37.95,37.9,37.95,227400.0,28.9611,28.9764,28.9382,28.9764,227400.0
2011-04-05 15:20:00,37.94,37.96,37.93,37.93,122700.0,28.9687,28.984,28.9611,28.9611,122700.0
2011-04-05 15:30:00,37.92,37.94,37.88,37.91,688400.0,28.9535,28.9687,28.9229,28.9458,688400.0
2011-04-05 15:40:00,37.91,37.93,37.88,37.9,358500.0,28.9458,28.9611,28.9229,28.9382,358500.0
2011-04-05 15:50:00,37.9,37.9,37.82,37.88,1201800.0,28.9382,28.9382,28.8771,28.9229,1201800.0
2011-04-06 09:30:00,38.14,38.15,38.06,38.11,796800.0,29.1214,29.1291,29.0604,29.0985,796800.0
2011-04-06 09:40:00,38.12,38.13,38.05,38.06,294800.0,29.1062,29.1138,29.0527,29.0604,294800.0
2011-04-06 09:50:00,38.06,38.06,37.96,37.97,642300.0,29.0604,29.0604,28.984,28.9916,642300.0
2011-04-06 10:00:00,37.97,38.02,37.95,37.97,144700.0,28.9916,29.0298,28.9764,28.9916,144700.0
2011-04-06 10:10:00,37.97,37.97,37.88,37.91,450100.0,28.9916,28.9916,28.9229,28.9458,450100.0
2011-04-06 10:20:00,37.91,37.95,37.9,37.95,702000.0,28.9458,28.9764,28.9382,28.9764,702000.0
2011-04-06 10:30:00,37.94,38.02,37.92,37.98,176500.0,28.9687,29.0298,28.9535,28.9993,176500.0
2011-04-06 10:40:00,37.98,38.01,37.98,37.98,675300.0,28.9993,29.0222,28.9993,28.9993,675300.0
2011-04-06 10:50:00,37.98,37.99,37.95,37.97,546700.0,28.9993,29.0069,28.9764,28.9916,546700.0
2011-04-06 11:00:00,37.97,37.97,37.87,37.87,916900.0,28.9916,28.9916,28.9153,28.9153,916900.0
2011-04-06 11:10:00,37.86,37.88,37.84,37.86,819600.0,28.9076,28.9229,28.8924,28.9076,819600.0
2011-04-06 11:20:00,37.86,37.89,37.85,37.87,128800.0,28.9076,28.9306,28.9,28.9153,128800.0
2011-04-06 11:30:00,37.87,37.89,37.78,37.81,540400.0,28.9153,28.9306,28.8466,28.8695,540400.0
2011-04-06 11:40:00,37.81,37.83,37.76,37.8,335300.0,28.8695,28.8847,28.8313,28.8618,335300.0
2011-04-06 11:50:00,37.8,37.82,37.74,37.75,310800.0,28.8618,28.8771,28.816,28.8237,310800.0
2011-04-06 12:00:00,37.74,37.79,37.73,37.77,370300.0,28.816,28.8542,28.8084,28.8389,370300.0
2011-04-06 12:10:00,37.78,37.81,37.77,37.8,100100.0,28.8466,28.8695,28.8389,28.8618,100100.0
2011-04-06 12:20:00,37.79,37.85,37.79,37.83,371200.0,28.8542,28.9,28.8542,28.8847,371200.0
2011-04-06 12:30:00,37.84,37.85,37.81,37.82,118100.0,28.8924,28.9,28.8695,28.8771,118100.0
2011-04-06 12:40:00,37.83,37.85,37.81,37.82,111300.0,28.8847,28.9,28.8695,28.8771,111300.0
2011-04-06 12:50:00,37.82,37.85,37.81,37.85,158600.0,28.8771,28.9,28.8695,28.9,158600.0
2011-04-06 13:00:00,37.85,37.86,37.84,37.85,47600.0,28.9,28.9076,28.8924,28.9,47600.0
2011-04-06 13:10:00,37.86,37.91,37.86,37.89,152000.0,28.9076,28.9458,28.9076,28.9306,152000.0
2011-04-06 13:20:00,37.89,37.9,37.87,37.88,206900.0,28.9306,28.9382,28.9153,28.9229,206900.0
2011-04-06 13:30:00,37.88,37.89,37.86,37.87,170400.0,28.9229,28.9306,28.9076,28.9153,170400.0
2011-04-06 13:40:00,37.86,37.9,37.86,37.87,96100.0,28.9076,28.9382,28.9076,28.9153,96100.0
2011-04-06 13:50:00,37.88,37.88,37.86,37.88,43500.0,28.9229,28.9229,28.9076,28.9229,43500.0
2011-04-06 14:00:00,37.88,37.9,37.86,37.9,108900.0,28.9229,28.9382,28.9076,28.9382,108900.0
2011-04-06 14:10:00,37.9,37.91,37.88,37.89,271300.0,28.9382,28.9458,28.9229,28.9306,271300.0
2011-04-06 14:20:00,37.88,37.89,37.86,37.87,125000.0,28.9229,28.9306,28.9076,28.9153,125000.0
2011-04-06 14:30:00,37.87,37.91,37.86,37.91,235800.0,28.9153,28.9458,28.9076,28.9458,235800.0
2011-04-06 14:40:00,37.91,37.93,37.89,37.9,180500.0,28.9458,28.9611,28.9306,28.9382,180500.0
2011-04-06 14:50:00,37.9,37.91,37.89,37.9,115800.0,28.9382,28.9458,28.9306,28.9382,115800.0
2011-04-06 15:00:00,37.89,37.92,37.88,37.9,109800.0,28.9306,28.9535,28.9229,28.9382,109800.0
2011-04-06 15:10:00,37.9,37.94,37.9,37.92,143800.0,28.9382,28.9687,28.9382,28.9535,143800.0
2011-04-06 15:20:00,37.92,37.93,37.89,37.91,182800.0,28.9535,28.9611,28.9306,28.9458,182800.0
2011-04-06 15:30:00,37.91,37.94,37.9,37.93,138200.0,28.9458,28.9687,28.9382,28.9611,138200.0
2011-04-06 15:40:00,37.94,37.95,37.91,37.93,1384400.0,28.9687,28.9764,28.9458,28.9611,1384400.0
2011-04-06 15:50:00,37.94,37.96,37.91,37.94,1315700.0,28.9687,28.984,28.9458,28.9687,1315700.0
2011-04-07 09:30:00,37.86,37.86,37.81,37.83,240300.0,28.9076,28.9076,28.8695,28.8847,240300.0
2011-04-07 09:40:00,37.82,37.96,37.82,37.94,1238300.0,28.8771,28.984,28.8771,28.9687,1238300.0
2011-04-07 09:50:00,37.95,38.01,37.93,37.98,1071400.0,28.9764,29.0222,28.9611,28.9993,1071400.0
2011-04-07 10:00:00,37.98,38.02,37.95,37.98,184300.0,28.9993,29.0298,28.9764,28.9993,184300.0
2011-04-07 10:10:00,37.98,37.98,37.9,37.91,163300.0,28.9993,28.9993,28.9382,28.9458,163300.0
2011-04-07 10:20:00,37.9,37.95,37.87,37.88,222300.0,28.9382,28.9764,28.9153,28.9229,222300.0
2011-04-07 10:30:00,37.87,37.88,37.69,37.76,526000.0,28.9153,28.9229,28.7778,28.8313,526000.0
2011-04-07 10:40:00,37.76,37.76,37.58,37.76,725400.0,28.8313,28.8313,28.6939,28.8313,725400.0
2011-04-07 10:50:00,37.76,37.82,37.74,37.8,348100.0,28.8313,28.8771,28.816,28.8618,348100.0
2011-04-07 11:00:00,37.8,37.85,37.76,37.82,240300.0,28.8618,28.9,28.8313,28.8771,240300.0
2011-04-07 11:10:00,37.81,37.83,37.76,37.76,650100.0,28.8695,28.8847,28.8313,28.8313,650100.0
2011-04-07 11:20:00,37.75,37.8,37.73,37.75,312200.0,28.8237,28.8618,28.8084,28.8237,312200.0
2011-04-07 11:30:00,37.76,37.76,37.59,37.64,678000.0,28.8313,28.8313,28.7015,28.7397,678000.0
2011-04-07 11:40:00,37.64,37.69,37.62,37.65,210300.0,28.7397,28.7778,28.7244,28.7473,210300.0
2011-04-07 11:50:00,37.65,37.79,37.65,37.78,359200.0,28.7473,28.8542,28.7473,28.8466,359200.0
2011-04-07 12:00:00,37.78,37.81,37.75,37.81,537000.0,28.8466,28.8695,28.8237,28.8695,537000.0
2011-04-07 12:10:00,37.8,37.84,37.78,37.82,130000.0,28.8618,28.8924,28.8466,28.8771,130000.0
2011-04-07 12:20:00,37.82,37.83,37.79,37.8,39700.0,28.8771,28.8847,28.8542,28.8618,39700.0
2011-04-07 12:30:00,37.8,37.88,37.79,37.88,87200.0,28.8618,28.9229,28.8542,28.9229,87200.0
2011-04-07 12:40:00,37.87,37.89,37.86,37.86,128000.0,28.9153,28.9306,28.9076,28.9076,128000.0
2011-04-07 12:50:00,37.86,37.87,37.85,37.87,50500.0,28.9076,28.9153,28.9,28.9153,50500.0
2011-04-07 13:00:00,37.87,37.87,37.82,37.84,51000.0,28.9153,28.9153,28.8771,28.8924,51000.0
2011-04-07 13:10:00,37.84,37.84,37.75,37.76,169800.0,28.8924,28.8924,28.8237,28.8313,169800.0
2011-04-07 13:20:00,37.75,37.76,37.73,37.73,126400.0,28.8237,28.8313,28.8084,28.8084,126400.0
2011-04-07 13:30:00,37.72,37.76,37.7,37.72,154100.0,28.8007,28.8313,28.7855,28.8007,154100.0
2011-04-07 13:40:00,37.72,37.72,37.66,37.69,73700.0,28.8007,28.8007,28.7549,28.7778,73700.0
2011-04-07 13:50:00,37.7,37.72,37.66,37.67,61900.0,28.7855,28.8007,28.7549,28.7626,61900.0
2011-04-07 14:00:00,37.68,37.71,37.66,37.69,73900.0,28.7702,28.7931,28.7549,28.7778,73900.0
2011-04-07 14:10:00,37.69,37.71,37.65,37.7,84700.0,28.7778,28.7931,28.7473,28.7855,84700.0
2011-04-07 14:20:00,37.7,37.7,37.65,37.65,116100.0,28.7855,28.7855,28.7473,28.7473,116100.0
2011-04-07 14:30:00,37.64,37.72,37.64,37.69,95000.0,28.7397,28.8007,28.7397,28.7778,95000.0
2011-04-07 14:40:00,37.68,37.73,37.67,37.7,152200.0,28.7702,28.8084,28.7626,28.7855,152200.0
2011-04-07 14:50:00,37.7,37.76,37.7,37.75,157700.0,28.7855,28.8313,28.7855,28.8237,157700.0
2011-04-07 15:00:00,37.75,37.75,37.72,37.73,231400.0,28.8237,28.8237,28.8007,28.8084,231400.0
2011-04-07 15:10:00,37.73,37.77,37.7,37.76,292400.0,28.8084,28.8389,28.7855,28.8313,292400.0
2011-04-07 15:20:00,37.76,37.77,37.69,37.72,175100.0,28.8313,28.8389,28.7778,28.8007,175100.0
2011-04-07 15:30:00,37.72,37.74,37.68,37.73,573300.0,28.8007,28.816,28.7702,28.8084,573300.0
2011-04-07 15:40:00,37.72,37.77,37.72,37.75,369900.0,28.8007,28.8389,28.8007,28.8237,369900.0
2011-04-07 15:50:00,37.75,37.76,37.71,37.75,1445200.0,28.8237,28.8313,28.7931,28.8237,1445200.0
2011-04-08 09:30:00,37.97,37.98,37.86,37.86,715800.0,28.9916,28.9993,28.9076,28.9076,715800.0
2011-04-08 09:40:00,37.85,37.89,37.79,37.79,306600.0,28.9,28.9306,28.8542,28.8542,306600.0
2011-04-08 09:50:00,37.8,37.8,37.74,37.78,517700.0,28.8618,28.8618,28.816,28.8466,517700.0
2011-04-08 10:00:00,37.78,37.8,37.69,37.69,1100500.0,28.8466,28.8618,28.7778,28.7778,1100500.0
2011-04-08 10:10:00,37.7,37.78,37.69,37.71,379400.0,28.7855,28.8466,28.7778,28.7931,379400.0
2011-04-08 10:20:00,37.71,37.71,37.63,37.67,601700.0,28.7931,28.7931,28.732,28.7626,601700.0
2011-04-08 10:30:00,37.67,37.71,37.66,37.7,373300.0,28.7626,28.7931,28.7549,28.7855,373300.0
2011-04-08 10:40:00,37.7,37.71,37.66,37.68,235600.0,28.7855,28.7931,28.7549,28.7702,235600.0
2011-04-08 10:50:00,37.67,37.68,37.62,37.63,363600.0,28.7626,28.7702,28.7244,28.732,363600.0
2011-04-08 11:00:00,37.62,37.63,37.59,37.6,508700.0,28.7244,28.732,28.7015,28.7091,508700.0
2011-04-08 11:10:00,37.61,37.61,37.56,37.59,321700.0,28.7168,28.7168,28.6786,28.7015,321700.0
2011-04-08 11:20:00,37.6,37.63,37.57,37.58,270300.0,28.7091,28.732,28.6862,28.6939,270300.0
2011-04-08 11:30:00,37.57,37.68,37.56,37.67,245300.0,28.6862,28.7702,28.6786,28.7626,245300.0
2011-04-08 11:40:00,37.67,37.67,37.63,37.64,137800.0,28.7626,28.7626,28.732,28.7397,137800.0
2011-04-08 11:50:00,37.63,37.64,37.61,37.62,85100.0,28.732,28.7397,28.7168,28.7244,85100.0
2011-04-08 12:00:00,37.61,37.64,37.6,37.6,224000.0,28.7168,28.7397,28.7091,28.7091,224000.0
2011-04-08 12:10:00,37.6,37.64,37.6,37.63,87100.0,28.7091,28.7397,28.7091,28.732,87100.0
2011-04-08 12:20:00,37.63,37.64,37.59,37.61,229500.0,28.732,28.7397,28.7015,28.7168,229500.0
2011-04-08 12:30:00,37.61,37.64,37.6,37.61,177000.0,28.7168,28.7397,28.7091,28.7168,177000.0
2011-04-08 12:40:00,37.61,37.61,37.57,37.57,179700.0,28.7168,28.7168,28.6862,28.6862,179700.0
2011-04-08 12:50:00,37.57,37.58,37.52,37.54,162500.0,28.6862,28.6939,28.648,28.6633,162500.0
2011-04-08 13:00:00,37.54,37.56,37.53,37.56,215400.0,28.6633,28.6786,28.6557,28.6786,215400.0
2011-04-08 13:10:00,37.57,37.57,37.54,37.57,100100.0,28.6862,28.6862,28.6633,28.6862,100100.0
2011-04-08 13:20:00,37.57,37.62,37.56,37.61,79600.0,28.6862,28.7244,28.6786,28.7168,79600.0
2011-04-08 13:30:00,37.62,37.62,37.57,37.59,174200.0,28.7244,28.7244,28.6862,28.7015,174200.0
2011-04-08 13:40:00,37.59,37.6,37.56,37.58,588500.0,28.7015,28.7091,28.6786,28.6939,588500.0
2011-04-08 13:50:00,37.58,37.59,37.57,37.58,264700.0,28.6939,28.7015,28.6862,28.6939,264700.0
2011-04-08 14:00:00,37.58,37.58,37.55,37.55,106400.0,28.6939,28.6939,28.6709,28.6709,106400.0
2011-04-08 14:10:00,37.55,37.56,37.48,37.5,339600.0,28.6709,28.6786,28.6175,28.6328,339600.0
2011-04-08 14:20:00,37.5,37.5,37.44,37.46,528000.0,28.6328,28.6328,28.587,28.6022,528000.0
2011-04-08 14:30:00,37.46,37.47,37.37,37.41,312400.0,28.6022,28.6099,28.5335,28.5641,312400.0
2011-04-08 14:40:00,37.41,37.41,37.3,37.31,607200.0,28.5641,28.5641,28.4801,28.4877,607200.0
2011-04-08 14:50:00,37.31,37.32,37.22,37.24,650700.0,28.4877,28.4953,28.419,28.4342,650700.0
2011-04-08 15:00:00,37.23,37.31,37.2,37.29,459000.0,28.4266,28.4877,28.4037,28.4724,459000.0
2011-04-08 15:10:00,37.29,37.31,37.26,37.29,544400.0,28.4724,28.4877,28.4495,28.4724,544400.0
2011-04-08 15:20:00,37.29,37.3,37.24,37.3,258100.0,28.4724,28.4801,28.4342,28.4801,258100.0
2011-04-08 15:30:00,37.29,37.36,37.28,37.33,359400.0,28.4724,28.5259,28.4648,28.503,359400.0
2011-04-08 15:40:00,37.33,37.42,37.32,37.4,966400.0,28.503,28.5717,28.4953,28.5564,966400.0
2011-04-08 15:50:00,37.4,37.46,37.39,37.43,1193700.0,28.5564,28.6022,28.5488,28.5793,1193700.0
2011-04-11 09:30:00,37.51,37.53,37.45,37.48,310900.0,28.6404,28.6557,28.5946,28.6175,310900.0
2011-04-11 09:40:00,37.48,37.61,37.47,37.6,801300.0,28.6175,28.7168,28.6099,28.7091,801300.0
2011-04-11 09:50:00,37.61,37.65,37.53,37.54,477900.0,28.7168,28.7473,28.6557,28.6633,477900.0
2011-04-11 10:00:00,37.53,37.57,37.49,37.49,305200.0,28.6557,28.6862,28.6251,28.6251,305200.0
2011-04-11 10:10:00,37.49,37.5,37.45,37.46,325900.0,28.6251,28.6328,28.5946,28.6022,325900.0
2011-04-11 10:20:00,37.46,37.49,37.45,37.45,456100.0,28.6022,28.6251,28.5946,28.5946,456100.0
2011-04-11 10:30:00,37.45,37.5,37.43,37.5,840200.0,28.5946,28.6328,28.5793,28.6328,840200.0
2011-04-11 10:40:00,37.5,37.54,37.47,37.53,263000.0,28.6328,28.6633,28.6099,28.6557,263000.0
2011-04-11 10:50:00,37.52,37.54,37.49,37.51,104000.0,28.648,28.6633,28.6251,28.6404,104000.0
2011-04-11 11:00:00,37.51,37.52,37.48,37.52,113000.0,28.6404,28.648,28.6175,28.648,113000.0
2011-04-11 11:10:00,37.52,37.57,37.49,37.56,409900.0,28.648,28.6862,28.6251,28.6786,409900.0
2011-04-11 11:20:00,37.55,37.55,37.49,37.49,123600.0,28.6709,28.6709,28.6251,28.6251,123600.0
2011-04-11 11:30:00,37.49,37.5,37.47,37.48,301200.0,28.6251,28.6328,28.6099,28.6175,301200.0
2011-04-11 11:40:00,37.48,37.5,37.45,37.45,31500.0,28.6175,28.6328,28.5946,28.5946,31500.0
2011-04-11 11:50:00,37.45,37.47,37.4,37.4,71200.0,28.5946,28.6099,28.5564,28.5564,71200.0
2011-04-11 12:00:00,37.41,37.44,37.4,37.44,134400.0,28.5641,28.587,28.5564,28.587,134400.0
2011-04-11 12:10:00,37.44,37.45,37.4,37.42,138900.0,28.587,28.5946,28.5564,28.5717,138900.0
2011-04-11 12:20:00,37.42,37.48,37.42,37.48,268300.0,28.5717,28.6175,28.5717,28.6175,268300.0
2011-04-11 12:30:00,37.48,37.48,37.37,37.38,184100.0,28.6175,28.6175,28.5335,28.5411,184100.0
2011-04-11 12:40:00,37.38,37.39,37.34,37.36,382000.0,28.5411,28.5488,28.5106,28.5259,382000.0
2011-04-11 12:50:00,37.36,37.37,37.33,37.33,43700.0,28.5259,28.5335,28.503,28.503,43700.0
2011-04-11 13:00:00,37.33,37.36,37.3,37.35,555400.0,28.503,28.5259,28.4801,28.5182,555400.0
2011-04-11 13:10:00,37.36,37.36,37.3,37.33,204100.0,28.5259,28.5259,28.4801,28.503,204100.0
2011-04-11 13:20:00,37.33,37.39,37.32,37.38,157000.0,28.503,28.5488,28.4953,28.5411,157000.0
2011-04-11 13:30:00,37.38,37.38,37.32,37.33,591700.0,28.5411,28.5411,28.4953,28.503,591700.0
2011-04-11 13:40:00,37.34,37.38,37.33,37.33,140700.0,28.5106,28.5411,28.503,28.503,140700.0
2011-04-11 13:50:00,37.33,37.36,37.31,37.35,214700.0,28.503,28.5259,28.4877,28.5182,214700.0
2011-04-11 14:00:00,37.36,37.42,37.35,37.41,153700.0,28.5259,28.5717,28.5182,28.5641,153700.0
2011-04-11 14:10:00,37.41,37.43,37.39,37.42,81100.0,28.5641,28.5793,28.5488,28.5717,81100.0
2011-04-11 14:20:00,37.42,37.43,37.41,37.42,59900.0,28.5717,28.5793,28.5641,28.5717,59900.0
2011-04-11 14:30:00,37.42,37.45,37.37,37.37,226400.0,28.5717,28.5946,28.5335,28.5335,226400.0
2011-04-11 14:40:00,37.37,37.39,37.35,37.37,85200.0,28.5335,28.5488,28.5182,28.5335,85200.0
2011-04-11 14:50:00,37.37,37.4,37.32,37.33,482200.0,28.5335,28.5564,28.4953,28.503,482200.0
2011-04-11 15:00:00,37.33,37.34,37.27,37.29,581800.0,28.503,28.5106,28.4572,28.4724,581800.0
2011-04-11 15:10:00,37.29,37.32,37.25,37.29,652400.0,28.4724,28.4953,28.4419,28.4724,652400.0
2011-04-11 15:20:00,37.29,37.32,37.29,37.29,268100.0,28.4724,28.4953,28.4724,28.4724,268100.0
2011-04-11 15:30:00,37.29,37.32,37.28,37.3,158400.0,28.4724,28.4953,28.4648,28.4801,158400.0
2011-04-11 15:40:00,37.31,37.38,37.3,37.38,380800.0,28.4877,28.5411,28.4801,28.5411,380800.0
2011-04-11 15:50:00,37.38,37.4,37.35,37.39,876400.0,28.5411,28.5564,28.5182,28.5488,876400.0
2011-04-12 09:30:00,37.15,37.27,37.1,37.24,401500.0,28.3655,28.4572,28.3274,28.4342,401500.0
2011-04-12 09:40:00,37.24,37.31,37.23,37.28,527500.0,28.4342,28.4877,28.4266,28.4648,527500.0
2011-04-12 09:50:00,37.28,37.3,37.08,37.13,1248100.0,28.4648,28.4801,28.3121,28.3503,1248100.0
2011-04-12 10:00:00,37.12,37.15,37.01,37.03,733400.0,28.3426,28.3655,28.2586,28.2739,733400.0
2011-04-12 10:10:00,37.03,37.1,36.99,37.07,594600.0,28.2739,28.3274,28.2434,28.3044,594600.0
2011-04-12 10:20:00,37.08,37.1,37.04,37.1,927500.0,28.3121,28.3274,28.2815,28.3274,927500.0
2011-04-12 10:30:00,37.09,37.09,36.97,37.02,239200.0,28.3197,28.3197,28.2281,28.2663,239200.0
2011-04-12 10:40:00,37.02,37.04,36.93,36.95,781000.0,28.2663,28.2815,28.1976,28.2128,781000.0
2011-04-12 10:50:00,36.94,36.96,36.91,36.93,502400.0,28.2052,28.2205,28.1823,28.1976,502400.0
2011-04-12 11:00:00,36.93,36.97,36.93,36.96,244000.0,28.1976,28.2281,28.1976,28.2205,244000.0
2011-04-12 11:10:00,36.97,37.0,36.94,36.95,330800.0,28.2281,28.251,28.2052,28.2128,330800.0
2011-04-12 11:20:00,36.96,36.99,36.94,36.99,314100.0,28.2205,28.2434,28.2052,28.2434,314100.0
2011-04-12 11:30:00,36.99,37.04,36.98,37.03,201000.0,28.2434,28.2815,28.2357,28.2739,201000.0
2011-04-12 11:40:00,37.03,37.04,37.01,37.03,59200.0,28.2739,28.2815,28.2586,28.2739,59200.0
2011-04-12 11:50:00,37.03,37.04,36.99,37.01,68600.0,28.2739,28.2815,28.2434,28.2586,68600.0
2011-04-12 12:00:00,37.01,37.02,37.0,37.01,92200.0,28.2586,28.2663,28.251,28.2586,92200.0
2011-04-12 12:10:00,37.01,37.04,37.0,37.03,189900.0,28.2586,28.2815,28.251,28.2739,189900.0
2011-04-12 12:20:00,37.03,37.03,37.01,37.01,30900.0,28.2739,28.2739,28.2586,28.2586,30900.0
2011-04-12 12:30:00,37.01,37.02,36.99,37.01,56700.0,28.2586,28.2663,28.2434,28.2586,56700.0
2011-04-12 12:40:00,37.0,37.05,37.0,37.03,157100.0,28.251,28.2892,28.251,28.2739,157100.0
2011-04-12 12:50:00,37.04,37.04,36.98,37.0,131100.0,28.2815,28.2815,28.2357,28.251,131100.0
2011-04-12 13:00:00,37.0,37.03,36.98,37.01,361000.0,28.251,28.2739,28.2357,28.2586,361000.0
2011-04-12 13:10:00,37.01,37.02,36.98,36.98,301300.0,28.2586,28.2663,28.2357,28.2357,301300.0
2011-04-12 13:20:00,36.98,37.05,36.98,37.05,208800.0,28.2357,28.2892,28.2357,28.2892,208800.0
2011-04-12 13:30:00,37.05,37.07,37.02,37.02,453300.0,28.2892,28.3044,28.2663,28.2663,453300.0
2011-04-12 13:40:00,37.01,37.1,36.99,37.09,1046000.0,28.2586,28.3274,28.2434,28.3197,1046000.0
2011-04-12 13:50:00,37.09,37.11,37.05,37.07,149400.0,28.3197,28.335,28.2892,28.3044,149400.0
2011-04-12 14:00:00,37.07,37.16,37.07,37.14,283100.0,28.3044,28.3732,28.3044,28.3579,283100.0
2011-04-12 14:10:00,37.15,37.15,37.12,37.13,235400.0,28.3655,28.3655,28.3426,28.3503,235400.0
2011-04-12 14:20:00,37.14,37.17,37.13,37.14,354700.0,28.3579,28.3808,28.3503,28.3579,354700.0
2011-04-12 14:30:00,37.14,37.15,37.11,37.11,451100.0,28.3579,28.3655,28.335,28.335,451100.0
2011-04-12 14:40:00,37.11,37.13,37.06,37.08,115500.0,28.335,28.3503,28.2968,28.3121,115500.0
2011-04-12 14:50:00,37.08,37.11,37.07,37.1,193300.0,28.3121,28.335,28.3044,28.3274,193300.0
2011-04-12 15:00:00,37.11,37.12,37.08,37.09,119400.0,28.335,28.3426,28.3121,28.3197,119400.0
2011-04-12 15:10:00,37.09,37.1,37.08,37.09,203500.0,28.3197,28.3274,28.3121,28.3197,203500.0
2011-04-12 15:20:00,37.1,37.1,37.02,37.02,376700.0,28.3274,28.3274,28.2663,28.2663,376700.0
2011-04-12 15:30:00,37.02,37.06,37.01,37.04,388200.0,28.2663,28.2968,28.2586,28.2815,388200.0
2011-04-12 15:40:00,37.04,37.06,37.02,37.05,221400.0,28.2815,28.2968,28.2663,28.2892,221400.0
2011-04-12 15:50:00,37.06,37.12,37.05,37.09,978600.0,28.2968,28.3426,28.2892,28.3197,978600.0
2011-04-13 09:30:00,37.29,37.3,37.22,37.23,262500.0,28.4724,28.4801,28.419,28.4266,262500.0
2011-04-13 09:40:00,37.23,37.27,37.18,37.2,267000.0,28.4266,28.4572,28.3884,28.4037,267000.0
2011-04-13 09:50:00,37.2,37.2,37.09,37.11,263900.0,28.4037,28.4037,28.3197,28.335,263900.0
2011-04-13 10:00:00,37.11,37.12,37.02,37.03,544900.0,28.335,28.3426,28.2663,28.2739,544900.0
2011-04-13 10:10:00,37.03,37.06,37.01,37.03,178300.0,28.2739,28.2968,28.2586,28.2739,178300.0
2011-04-13 10:20:00,37.03,37.1,37.02,37.09,126000.0,28.2739,28.3274,28.2663,28.3197,126000.0
2011-04-13 10:30:00,37.08,37.11,37.05,37.05,64900.0,28.3121,28.335,28.2892,28.2892,64900.0
2011-04-13 10:40:00,37.05,37.19,37.05,37.19,435800.0,28.2892,28.3961,28.2892,28.3961,435800.0
2011-04-13 10:50:00,37.2,37.22,37.16,37.18,369500.0,28.4037,28.419,28.3732,28.3884,369500.0
2011-04-13 11:00:00,37.17,37.17,37.13,37.14,115200.0,28.3808,28.3808,28.3503,28.3579,115200.0
2011-04-13 11:10:00,37.14,37.15,37.12,37.14,303500.0,28.3579,28.3655,28.3426,28.3579,303500.0
2011-04-13 11:20:00,37.13,37.13,37.06,37.09,306000.0,28.3503,28.3503,28.2968,28.3197,306000.0
2011-04-13 11:30:00,37.08,37.1,36.98,36.98,847800.0,28.3121,28.3274,28.2357,28.2357,847800.0
2011-04-13 11:40:00,36.98,37.02,36.97,37.02,215000.0,28.2357,28.2663,28.2281,28.2663,215000.0
2011-04-13 11:50:00,37.02,37.02,36.91,36.91,445200.0,28.2663,28.2663,28.1823,28.1823,445200.0
2011-04-13 12:00:00,36.92,36.98,36.9,36.98,396900.0,28.1899,28.2357,28.1746,28.2357,396900.0
2011-04-13 12:10:00,36.99,36.99,36.95,36.96,104900.0,28.2434,28.2434,28.2128,28.2205,104900.0
2011-04-13 12:20:00,36.96,36.96,36.92,36.94,40200.0,28.2205,28.2205,28.1899,28.2052,40200.0
2011-04-13 12:30:00,36.93,36.93,36.8,36.85,1040600.0,28.1976,28.1976,28.0983,28.1365,1040600.0
2011-04-13 12:40:00,36.85,36.87,36.79,36.87,233300.0,28.1365,28.1517,28.0907,28.1517,233300.0
2011-04-13 12:50:00,36.87,36.89,36.85,36.86,894300.0,28.1517,28.167,28.1365,28.1441,894300.0
2011-04-13 13:00:00,36.86,36.93,36.86,36.92,274500.0,28.1441,28.1976,28.1441,28.1899,274500.0
2011-04-13 13:10:00,36.92,36.95,36.9,36.91,191200.0,28.1899,28.2128,28.1746,28.1823,191200.0
2011-04-13 13:20:00,36.91,36.93,36.88,36.91,144700.0,28.1823,28.1976,28.1594,28.1823,144700.0
2011-04-13 13:30:00,36.92,36.92,36.87,36.88,62200.0,28.1899,28.1899,28.1517,28.1594,62200.0
2011-04-13 13:40:00,36.88,36.91,36.87,36.89,164400.0,28.1594,28.1823,28.1517,28.167,164400.0
2011-04-13 13:50:00,36.89,36.89,36.86,36.89,115500.0,28.167,28.167,28.1441,28.167,115500.0
2011-04-13 14:00:00,36.89,36.94,36.88,36.93,181700.0,28.167,28.2052,28.1594,28.1976,181700.0
2011-04-13 14:10:00,36.93,36.94,36.89,36.93,234900.0,28.1976,28.2052,28.167,28.1976,234900.0
2011-04-13 14:20:00,36.93,37.01,36.9,36.98,535500.0,28.1976,28.2586,28.1746,28.2357,535500.0
2011-04-13 14:30:00,36.98,37.01,36.96,36.96,144900.0,28.2357,28.2586,28.2205,28.2205,144900.0
2011-04-13 14:40:00,36.97,37.06,36.97,37.01,391300.0,28.2281,28.2968,28.2281,28.2586,391300.0
2011-04-13 14:50:00,37.01,37.05,37.01,37.03,185600.0,28.2586,28.2892,28.2586,28.2739,185600.0
2011-04-13 15:00:00,37.03,37.1,37.03,37.08,594500.0,28.2739,28.3274,28.2739,28.3121,594500.0
2011-04-13 15:10:00,37.08,37.11,37.05,37.1,584000.0,28.3121,28.335,28.2892,28.3274,584000.0
2011-04-13 15:20:00,37.1,37.12,37.07,37.07,172400.0,28.3274,28.3426,28.3044,28.3044,172400.0
2011-04-13 15:30:00,37.07,37.07,37.02,37.06,360100.0,28.3044,28.3044,28.2663,28.2968,360100.0
2011-04-13 15:40:00,37.07,37.08,37.02,37.04,565100.0,28.3044,28.3121,28.2663,28.2815,565100.0
2011-04-13 15:50:00,37.03,37.03,36.99,37.0,841000.0,28.2739,28.2739,28.2434,28.251,841000.0
2011-04-14 09:30:00,36.81,36.81,36.73,36.75,292500.0,28.1059,28.1059,28.0448,28.0601,292500.0
2011-04-14 09:40:00,36.76,36.77,36.51,36.51,797200.0,28.0677,28.0754,27.8769,27.8769,797200.0
2011-04-14 09:50:00,36.51,36.7,36.47,36.69,876900.0,27.8769,28.0219,27.8463,28.0143,876900.0
2011-04-14 10:00:00,36.69,36.76,36.68,36.72,757100.0,28.0143,28.0677,28.0067,28.0372,757100.0
2011-04-14 10:10:00,36.72,36.77,36.66,36.75,268400.0,28.0372,28.0754,27.9914,28.0601,268400.0
2011-04-14 10:20:00,36.75,36.85,36.74,36.84,515000.0,28.0601,28.1365,28.0525,28.1288,515000.0
2011-04-14 10:30:00,36.84,36.89,36.83,36.87,248300.0,28.1288,28.167,28.1212,28.1517,248300.0
2011-04-14 10:40:00,36.87,36.87,36.82,36.83,124600.0,28.1517,28.1517,28.1136,28.1212,124600.0
2011-04-14 10:50:00,36.82,36.85,36.78,36.8,172000.0,28.1136,28.1365,28.083,28.0983,172000.0
2011-04-14 11:00:00,36.8,36.85,36.78,36.84,284100.0,28.0983,28.1365,28.083,28.1288,284100.0
2011-04-14 11:10:00,36.83,36.83,36.75,36.78,242800.0,28.1212,28.1212,28.0601,28.083,242800.0
2011-04-14 11:20:00,36.78,36.79,36.74,36.76,63500.0,28.083,28.0907,28.0525,28.0677,63500.0
2011-04-14 11:30:00,36.77,36.79,36.73,36.76,127600.0,28.0754,28.0907,28.0448,28.0677,127600.0
2011-04-14 11:40:00,36.76,36.79,36.71,36.77,109700.0,28.0677,28.0907,28.0296,28.0754,109700.0
2011-04-14 11:50:00,36.77,36.8,36.75,36.79,66200.0,28.0754,28.0983,28.0601,28.0907,66200.0
2011-04-14 12:00:00,36.8,36.85,36.79,36.84,379400.0,28.0983,28.1365,28.0907,28.1288,379400.0
2011-04-14 12:10:00,36.84,36.91,36.83,36.89,478900.0,28.1288,28.1823,28.1212,28.167,478900.0
2011-04-14 12:20:00,36.88,36.93,36.88,36.92,33600.0,28.1594,28.1976,28.1594,28.1899,33600.0
2011-04-14 12:30:00,36.93,36.96,36.9,36.91,458900.0,28.1976,28.2205,28.1746,28.1823,458900.0
2011-04-14 12:40:00,36.91,36.92,36.89,36.9,303700.0,28.1823,28.1899,28.167,28.1746,303700.0
2011-04-14 12:50:00,36.9,36.93,36.89,36.91,45900.0,28.1746,28.1976,28.167,28.1823,45900.0
2011-04-14 13:00:00,36.91,36.94,36.88,36.88,138200.0,28.1823,28.2052,28.1594,28.1594,138200.0
2011-04-14 13:10:00,36.88,36.91,36.88,36.88,378800.0,28.1594,28.1823,28.1594,28.1594,378800.0
2011-04-14 13:20:00,36.88,36.88,36.84,36.86,549400.0,28.1594,28.1594,28.1288,28.1441,549400.0
2011-04-14 13:30:00,36.86,36.87,36.84,36.85,47900.0,28.1441,28.1517,28.1288,28.1365,47900.0
2011-04-14 13:40:00,36.85,36.85,36.8,36.84,103300.0,28.1365,28.1365,28.0983,28.1288,103300.0
2011-04-14 13:50:00,36.84,36.85,36.79,36.8,89000.0,28.1288,28.1365,28.0907,28.0983,89000.0
2011-04-14 14:00:00,36.8,36.87,36.8,36.86,64300.0,28.0983,28.1517,28.0983,28.1441,64300.0
2011-04-14 14:10:00,36.86,36.87,36.84,36.86,45100.0,28.1441,28.1517,28.1288,28.1441,45100.0
2011-04-14 14:20:00,36.86,36.89,36.84,36.85,95600.0,28.1441,28.167,28.1288,28.1365,95600.0
2011-04-14 14:30:00,36.86,36.9,36.86,36.88,71600.0,28.1441,28.1746,28.1441,28.1594,71600.0
2011-04-14 14:40:00,36.88,36.89,36.84,36.85,49000.0,28.1594,28.167,28.1288,28.1365,49000.0
2011-04-14 14:50:00,36.85,36.91,36.85,36.89,208800.0,28.1365,28.1823,28.1365,28.167,208800.0
2011-04-14 15:00:00,36.9,36.99,36.88,36.97,444200.0,28.1746,28.2434,28.1594,28.2281,444200.0
2011-04-14 15:10:00,36.97,37.05,36.95,37.04,738700.0,28.2281,28.2892,28.2128,28.2815,738700.0
2011-04-14 15:20:00,37.04,37.06,37.01,37.02,981800.0,28.2815,28.2968,28.2586,28.2663,981800.0
2011-04-14 15:30:00,37.02,37.03,36.97,37.02,652300.0,28.2663,28.2739,28.2281,28.2663,652300.0
2011-04-14 15:40:00,37.02,37.04,36.97,37.0,459000.0,28.2663,28.2815,28.2281,28.251,459000.0
2011-04-14 15:50:00,37.0,37.02,36.98,37.0,707500.0,28.251,28.2663,28.2357,28.251,707500.0
2011-04-15 09:30:00,37.09,37.13,37.02,37.03,224000.0,28.3197,28.3503,28.2663,28.2739,224000.0
2011-04-15 09:40:00,37.02,37.02,36.98,36.99,588900.0,28.2663,28.2663,28.2357,28.2434,588900.0
2011-04-15 09:50:00,36.99,37.12,36.99,37.12,484100.0,28.2434,28.3426,28.2434,28.3426,484100.0
2011-04-15 10:00:00,37.12,37.24,37.12,37.18,754200.0,28.3426,28.4342,28.3426,28.3884,754200.0
2011-04-15 10:10:00,37.19,37.19,37.1,37.1,261000.0,28.3961,28.3961,28.3274,28.3274,261000.0
2011-04-15 10:20:00,37.09,37.12,37.08,37.11,122900.0,28.3197,28.3426,28.3121,28.335,122900.0
2011-04-15 10:30:00,37.11,37.15,36.99,37.01,1014800.0,28.335,28.3655,28.2434,28.2586,1014800.0
2011-04-15 10:40:00,37.01,37.04,36.98,37.02,1130200.0,28.2586,28.2815,28.2357,28.2663,1130200.0
2011-04-15 10:50:00,37.01,37.09,37.01,37.05,926800.0,28.2586,28.3197,28.2586,28.2892,926800.0
2011-04-15 11:00:00,37.06,37.07,37.02,37.03,280200.0,28.2968,28.3044,28.2663,28.2739,280200.0
2011-04-15 11:10:00,37.03,37.03,36.99,37.01,187400.0,28.2739,28.2739,28.2434,28.2586,187400.0
2011-04-15 11:20:00,37.02,37.12,37.02,37.12,792400.0,28.2663,28.3426,28.2663,28.3426,792400.0
2011-04-15 11:30:00,37.12,37.14,37.09,37.09,104500.0,28.3426,28.3579,28.3197,28.3197,104500.0
2011-04-15 11:40:00,37.09,37.13,37.09,37.11,66500.0,28.3197,28.3503,28.3197,28.335,66500.0
2011-04-15 11:50:00,37.11,37.14,37.09,37.11,110200.0,28.335,28.3579,28.3197,28.335,110200.0
2011-04-15 12:00:00,37.11,37.15,37.11,37.15,76200.0,28.335,28.3655,28.335,28.3655,76200.0
2011-04-15 12:10:00,37.15,37.2,37.15,37.18,1165200.0,28.3655,28.4037,28.3655,28.3884,1165200.0
2011-04-15 12:20:00,37.19,37.2,37.17,37.18,65300.0,28.3961,28.4037,28.3808,28.3884,65300.0
2011-04-15 12:30:00,37.18,37.2,37.18,37.2,78800.0,28.3884,28.4037,28.3884,28.4037,78800.0
2011-04-15 12:40:00,37.2,37.22,37.19,37.22,147300.0,28.4037,28.419,28.3961,28.419,147300.0
2011-04-15 12:50:00,37.22,37.24,37.22,37.24,139900.0,28.419,28.4342,28.419,28.4342,139900.0
2011-04-15 13:00:00,37.23,37.25,37.21,37.22,96400.0,28.4266,28.4419,28.4113,28.419,96400.0
2011-04-15 13:10:00,37.22,37.23,37.19,37.2,261400.0,28.419,28.4266,28.3961,28.4037,261400.0
2011-04-15 13:20:00,37.2,37.2,37.15,37.16,442700.0,28.4037,28.4037,28.3655,28.3732,442700.0
2011-04-15 13:30:00,37.16,37.2,37.15,37.2,106800.0,28.3732,28.4037,28.3655,28.4037,106800.0
2011-04-15 13:40:00,37.19,37.21,37.19,37.21,234200.0,28.3961,28.4113,28.3961,28.4113,234200.0
2011-04-15 13:50:00,37.21,37.21,37.18,37.19,38100.0,28.4113,28.4113,28.3884,28.3961,38100.0
2011-04-15 14:00:00,37.19,37.21,37.18,37.2,120400.0,28.3961,28.4113,28.3884,28.4037,120400.0
2011-04-15 14:10:00,37.21,37.22,37.19,37.21,80900.0,28.4113,28.419,28.3961,28.4113,80900.0
2011-04-15 14:20:00,37.21,37.24,37.21,37.21,163500.0,28.4113,28.4342,28.4113,28.4113,163500.0
2011-04-15 14:30:00,37.21,37.26,37.21,37.23,409100.0,28.4113,28.4495,28.4113,28.4266,409100.0
2011-04-15 14:40:00,37.23,37.24,37.21,37.21,47100.0,28.4266,28.4342,28.4113,28.4113,47100.0
2011-04-15 14:50:00,37.21,37.24,37.2,37.23,95200.0,28.4113,28.4342,28.4037,28.4266,95200.0
2011-04-15 15:00:00,37.23,37.23,37.18,37.19,546600.0,28.4266,28.4266,28.3884,28.3961,546600.0
2011-04-15 15:10:00,37.19,37.19,37.12,37.17,390700.0,28.3961,28.3961,28.3426,28.3808,390700.0
2011-04-15 15:20:00,37.17,37.17,37.12,37.14,240800.0,28.3808,28.3808,28.3426,28.3579,240800.0
2011-04-15 15:30:00,37.16,37.18,37.13,37.14,505900.0,28.3732,28.3884,28.3503,28.3579,505900.0
2011-04-15 15:40:00,37.14,37.16,37.1,37.12,657100.0,28.3579,28.3732,28.3274,28.3426,657100.0
2011-04-15 15:50:00,37.11,37.15,37.11,37.13,2495900.0,28.335,28.3655,28.335,28.3503,2495900.0
2011-04-18 09:30:00,36.75,36.75,36.5,36.55,1450400.0,28.0601,28.0601,27.8692,27.9074,1450400.0
2011-04-18 09:40:00,36.55,36.62,36.45,36.5,607900.0,27.9074,27.9609,27.8311,27.8692,607900.0
2011-04-18 09:50:00,36.51,36.51,36.36,36.38,791800.0,27.8769,27.8769,27.7623,27.7776,791800.0
2011-04-18 10:00:00,36.37,36.42,36.27,36.34,607400.0,27.77,27.8081,27.6936,27.7471,607400.0
2011-04-18 10:10:00,36.33,36.42,36.29,36.41,392200.0,27.7394,27.8081,27.7089,27.8005,392200.0
2011-04-18 10:20:00,36.41,36.49,36.38,36.41,453300.0,27.8005,27.8616,27.7776,27.8005,453300.0
2011-04-18 10:30:00,36.41,36.47,36.4,36.43,399100.0,27.8005,27.8463,27.7929,27.8158,399100.0
2011-04-18 10:40:00,36.42,36.43,36.33,36.34,515800.0,27.8081,27.8158,27.7394,27.7471,515800.0
2011-04-18 10:50:00,36.33,36.38,36.29,36.29,741300.0,27.7394,27.7776,27.7089,27.7089,741300.0
2011-04-18 11:00:00,36.29,36.34,36.24,36.27,370600.0,27.7089,27.7471,27.6707,27.6936,370600.0
2011-04-18 11:10:00,36.28,36.35,36.26,36.3,137300.0,27.7013,27.7547,27.686,27.7165,137300.0
2011-04-18 11:20:00,36.3,36.38,36.3,36.38,165700.0,27.7165,27.7776,27.7165,27.7776,165700.0
2011-04-18 11:30:00,36.37,36.43,36.34,36.41,205200.0,27.77,27.8158,27.7471,27.8005,205200.0
2011-04-18 11:40:00,36.42,36.49,36.39,36.45,763400.0,27.8081,27.8616,27.7852,27.8311,763400.0
2011-04-18 11:50:00,36.44,36.46,36.42,36.45,144200.0,27.8234,27.8387,27.8081,27.8311,144200.0
2011-04-18 12:00:00,36.45,36.45,36.39,36.43,95000.0,27.8311,27.8311,27.7852,27.8158,95000.0
2011-04-18 12:10:00,36.44,36.48,36.41,36.41,460400.0,27.8234,27.854,27.8005,27.8005,460400.0
2011-04-18 12:20:00,36.41,36.42,36.37,36.41,217600.0,27.8005,27.8081,27.77,27.8005,217600.0
2011-04-18 12:30:00,36.41,36.44,36.4,36.44,92200.0,27.8005,27.8234,27.7929,27.8234,92200.0
2011-04-18 12:40:00,36.43,36.43,36.4,36.4,50000.0,27.8158,27.8158,27.7929,27.7929,50000.0
2011-04-18 12:50:00,36.4,36.44,36.39,36.42,157800.0,27.7929,27.8234,27.7852,27.8081,157800.0
2011-04-18 13:00:00,36.43,36.43,36.38,36.38,38300.0,27.8158,27.8158,27.7776,27.7776,38300.0
2011-04-18 13:10:00,36.37,36.4,36.36,36.4,288600.0,27.77,27.7929,27.7623,27.7929,288600.0
2011-04-18 13:20:00,36.39,36.4,36.37,36.38,80300.0,27.7852,27.7929,27.77,27.7776,80300.0
2011-04-18 13:30:00,36.37,36.41,36.37,36.39,100700.0,27.77,27.8005,27.77,27.7852,100700.0
2011-04-18 13:40:00,36.39,36.44,36.38,36.44,140600.0,27.7852,27.8234,27.7776,27.8234,140600.0
2011-04-18 13:50:00,36.44,36.49,36.43,36.48,114900.0,27.8234,27.8616,27.8158,27.854,114900.0
2011-04-18 14:00:00,36.47,36.5,36.46,36.5,336200.0,27.8463,27.8692,27.8387,27.8692,336200.0
2011-04-18 14:10:00,36.5,36.52,36.48,36.49,154700.0,27.8692,27.8845,27.854,27.8616,154700.0
2011-04-18 14:20:00,36.49,36.51,36.48,36.5,93300.0,27.8616,27.8769,27.854,27.8692,93300.0
2011-04-18 14:30:00,36.5,36.59,36.5,36.59,259300.0,27.8692,27.9379,27.8692,27.9379,259300.0
2011-04-18 14:40:00,36.59,36.64,36.56,36.63,985900.0,27.9379,27.9761,27.915,27.9685,985900.0
2011-04-18 14:50:00,36.63,36.66,36.61,36.61,378900.0,27.9685,27.9914,27.9532,27.9532,378900.0
2011-04-18 15:00:00,36.62,36.63,36.55,36.57,510400.0,27.9609,27.9685,27.9074,27.9227,510400.0
2011-04-18 15:10:00,36.57,36.67,36.55,36.65,757700.0,27.9227,27.999,27.9074,27.9838,757700.0
2011-04-18 15:20:00,36.66,36.68,36.62,36.64,535700.0,27.9914,28.0067,27.9609,27.9761,535700.0
2011-04-18 15:30:00,36.64,36.68,36.58,36.6,1014600.0,27.9761,28.0067,27.9303,27.9456,1014600.0
2011-04-18 15:40:00,36.59,36.61,36.53,36.57,1236700.0,27.9379,27.9532,27.8921,27.9227,1236700.0
2011-04-18 15:50:00,36.57,36.63,36.53,36.6,1225400.0,27.9227,27.9685,27.8921,27.9456,1225400.0
2011-04-19 09:30:00,36.69,36.89,36.69,36.84,1062000.0,28.0143,28.167,28.0143,28.1288,1062000.0
2011-04-19 09:40:00,36.86,36.95,36.86,36.9,324400.0,28.1441,28.2128,28.1441,28.1746,324400.0
2011-04-19 09:50:00,36.89,36.89,36.81,36.85,1557700.0,28.167,28.167,28.1059,28.1365,1557700.0
2011-04-19 10:00:00,36.85,36.89,36.8,36.85,307400.0,28.1365,28.167,28.0983,28.1365,307400.0
2011-04-19 10:10:00,36.84,36.89,36.81,36.85,153400.0,28.1288,28.167,28.1059,28.1365,153400.0
2011-04-19 10:20:00,36.85,36.88,36.83,36.84,230800.0,28.1365,28.1594,28.1212,28.1288,230800.0
2011-04-19 10:30:00,36.84,36.84,36.8,36.8,533300.0,28.1288,28.1288,28.0983,28.0983,533300.0
2011-04-19 10:40:00,36.79,36.83,36.78,36.81,249500.0,28.0907,28.1212,28.083,28.1059,249500.0
2011-04-19 10:50:00,36.81,36.85,36.81,36.83,304800.0,28.1059,28.1365,28.1059,28.1212,304800.0
2011-04-19 11:00:00,36.83,36.84,36.77,36.83,443200.0,28.1212,28.1288,28.0754,28.1212,443200.0
2011-04-19 11:10:00,36.83,36.84,36.79,36.81,275400.0,28.1212,28.1288,28.0907,28.1059,275400.0
2011-04-19 11:20:00,36.81,36.81,36.76,36.78,309200.0,28.1059,28.1059,28.0677,28.083,309200.0
2011-04-19 11:30:00,36.78,36.81,36.77,36.79,197600.0,28.083,28.1059,28.0754,28.0907,197600.0
2011-04-19 11:40:00,36.78,36.79,36.76,36.76,44900.0,28.083,28.0907,28.0677,28.0677,44900.0
2011-04-19 11:50:00,36.76,36.81,36.76,36.81,145700.0,28.0677,28.1059,28.0677,28.1059,145700.0
2011-04-19 12:00:00,36.8,36.81,36.77,36.78,330200.0,28.0983,28.1059,28.0754,28.083,330200.0
2011-04-19 12:10:00,36.78,36.82,36.77,36.8,439800.0,28.083,28.1136,28.0754,28.0983,439800.0
2011-04-19 12:20:00,36.8,36.8,36.77,36.79,90400.0,28.0983,28.0983,28.0754,28.0907,90400.0
2011-04-19 12:30:00,36.78,36.8,36.77,36.79,70500.0,28.083,28.0983,28.0754,28.0907,70500.0
2011-04-19 12:40:00,36.79,36.81,36.78,36.79,163000.0,28.0907,28.1059,28.083,28.0907,163000.0
2011-04-19 12:50:00,36.79,36.83,36.79,36.79,315400.0,28.0907,28.1212,28.0907,28.0907,315400.0
2011-04-19 13:00:00,36.8,36.83,36.8,36.81,236700.0,28.0983,28.1212,28.0983,28.1059,236700.0
2011-04-19 13:10:00,36.82,36.88,36.8,36.86,475300.0,28.1136,28.1594,28.0983,28.1441,475300.0
2011-04-19 13:20:00,36.86,36.89,36.85,36.86,356900.0,28.1441,28.167,28.1365,28.1441,356900.0
2011-04-19 13:30:00,36.87,36.88,36.85,36.88,112200.0,28.1517,28.1594,28.1365,28.1594,112200.0
2011-04-19 13:40:00,36.88,36.92,36.88,36.91,411400.0,28.1594,28.1899,28.1594,28.1823,411400.0
2011-04-19 13:50:00,36.92,36.92,36.9,36.9,37700.0,28.1899,28.1899,28.1746,28.1746,37700.0
2011-04-19 14:00:00,36.9,36.92,36.89,36.91,162700.0,28.1746,28.1899,28.167,28.1823,162700.0
2011-04-19 14:10:00,36.9,36.93,36.89,36.91,210300.0,28.1746,28.1976,28.167,28.1823,210300.0
2011-04-19 14:20:00,36.91,36.91,36.87,36.88,87500.0,28.1823,28.1823,28.1517,28.1594,87500.0
2011-04-19 14:30:00,36.87,36.89,36.86,36.89,361300.0,28.1517,28.167,28.1441,28.167,361300.0
2011-04-19 14:40:00,36.88,36.91,36.88,36.88,84500.0,28.1594,28.1823,28.1594,28.1594,84500.0
2011-04-19 14:50:00,36.89,36.9,36.87,36.88,140800.0,28.167,28.1746,28.1517,28.1594,140800.0
2011-04-19 15:00:00,36.88,36.95,36.88,36.94,408800.0,28.1594,28.2128,28.1594,28.2052,408800.0
2011-04-19 15:10:00,36.93,36.95,36.92,36.94,284000.0,28.1976,28.2128,28.1899,28.2052,284000.0
2011-04-19 15:20:00,36.94,36.95,36.92,36.93,139400.0,28.2052,28.2128,28.1899,28.1976,139400.0
2011-04-19 15:30:00,36.93,36.94,36.91,36.92,755300.0,28.1976,28.2052,28.1823,28.1899,755300.0
2011-04-19 15:40:00,36.92,36.95,36.91,36.94,1523600.0,28.1899,28.2128,28.1823,28.2052,1523600.0
2011-04-19 15:50:00,36.94,36.98,36.93,36.94,1692600.0,28.2052,28.2357,28.1976,28.2052,1692600.0
2011-04-20 09:30:00,37.48,37.51,37.4,37.51,704200.0,28.6175,28.6404,28.5564,28.6404,704200.0
2011-04-20 09:40:00,37.51,37.55,37.5,37.51,588900.0,28.6404,28.6709,28.6328,28.6404,588900.0
2011-04-20 09:50:00,37.51,37.51,37.43,37.47,313500.0,28.6404,28.6404,28.5793,28.6099,313500.0
2011-04-20 10:00:00,37.47,37.55,37.45,37.55,475800.0,28.6099,28.6709,28.5946,28.6709,475800.0
2011-04-20 10:10:00,37.55,37.67,37.55,37.66,715600.0,28.6709,28.7626,28.6709,28.7549,715600.0
2011-04-20 10:20:00,37.66,37.7,37.64,37.65,577700.0,28.7549,28.7855,28.7397,28.7473,577700.0
2011-04-20 10:30:00,37.65,37.65,37.56,37.59,142900.0,28.7473,28.7473,28.6786,28.7015,142900.0
2011-04-20 10:40:00,37.6,37.6,37.55,37.55,404700.0,28.7091,28.7091,28.6709,28.6709,404700.0
2011-04-20 10:50:00,37.54,37.56,37.52,37.55,187100.0,28.6633,28.6786,28.648,28.6709,187100.0
2011-04-20 11:00:00,37.55,37.56,37.52,37.54,295900.0,28.6709,28.6786,28.648,28.6633,295900.0
2011-04-20 11:10:00,37.54,37.56,37.51,37.52,385000.0,28.6633,28.6786,28.6404,28.648,385000.0
2011-04-20 11:20:00,37.52,37.57,37.5,37.56,110900.0,28.648,28.6862,28.6328,28.6786,110900.0
2011-04-20 11:30:00,37.56,37.58,37.55,37.56,222700.0,28.6786,28.6939,28.6709,28.6786,222700.0
2011-04-20 11:40:00,37.57,37.59,37.56,37.59,485300.0,28.6862,28.7015,28.6786,28.7015,485300.0
2011-04-20 11:50:00,37.59,37.62,37.59,37.6,384300.0,28.7015,28.7244,28.7015,28.7091,384300.0
2011-04-20 12:00:00,37.59,37.6,37.57,37.58,193000.0,28.7015,28.7091,28.6862,28.6939,193000.0
2011-04-20 12:10:00,37.58,37.58,37.53,37.54,178700.0,28.6939,28.6939,28.6557,28.6633,178700.0
2011-04-20 12:20:00,37.55,37.55,37.46,37.47,465000.0,28.6709,28.6709,28.6022,28.6099,465000.0
2011-04-20 12:30:00,37.46,37.5,37.46,37.48,224800.0,28.6022,28.6328,28.6022,28.6175,224800.0
2011-04-20 12:40:00,37.49,37.5,37.44,37.45,179900.0,28.6251,28.6328,28.587,28.5946,179900.0
2011-04-20 12:50:00,37.45,37.47,37.45,37.45,219900.0,28.5946,28.6099,28.5946,28.5946,219900.0
2011-04-20 13:00:00,37.45,37.46,37.41,37.44,449900.0,28.5946,28.6022,28.5641,28.587,449900.0
2011-04-20 13:10:00,37.44,37.45,37.39,37.4,420800.0,28.587,28.5946,28.5488,28.5564,420800.0
2011-04-20 13:20:00,37.4,37.44,37.39,37.43,127300.0,28.5564,28.587,28.5488,28.5793,127300.0
2011-04-20 13:30:00,37.43,37.44,37.4,37.44,268200.0,28.5793,28.587,28.5564,28.587,268200.0
2011-04-20 13:40:00,37.44,37.46,37.43,37.44,219200.0,28.587,28.6022,28.5793,28.587,219200.0
2011-04-20 13:50:00,37.43,37.48,37.43,37.46,267900.0,28.5793,28.6175,28.5793,28.6022,267900.0
2011-04-20 14:00:00,37.46,37.46,37.39,37.39,424300.0,28.6022,28.6022,28.5488,28.5488,424300.0
2011-04-20 14:10:00,37.4,37.45,37.39,37.45,338100.0,28.5564,28.5946,28.5488,28.5946,338100.0
2011-04-20 14:20:00,37.45,37.46,37.44,37.46,380600.0,28.5946,28.6022,28.587,28.6022,380600.0
2011-04-20 14:30:00,37.46,37.49,37.45,37.49,74100.0,28.6022,28.6251,28.5946,28.6251,74100.0
2011-04-20 14:40:00,37.49,37.56,37.49,37.56,105400.0,28.6251,28.6786,28.6251,28.6786,105400.0
2011-04-20 14:50:00,37.55,37.55,37.52,37.54,222600.0,28.6709,28.6709,28.648,28.6633,222600.0
2011-04-20 15:00:00,37.54,37.54,37.49,37.51,319400.0,28.6633,28.6633,28.6251,28.6404,319400.0
2011-04-20 15:10:00,37.5,37.51,37.48,37.5,417200.0,28.6328,28.6404,28.6175,28.6328,417200.0
2011-04-20 15:20:00,37.49,37.52,37.48,37.52,710700.0,28.6251,28.648,28.6175,28.648,710700.0
2011-04-20 15:30:00,37.52,37.53,37.49,37.52,1153500.0,28.648,28.6557,28.6251,28.648,1153500.0
2011-04-20 15:40:00,37.51,37.55,37.5,37.51,1239900.0,28.6404,28.6709,28.6328,28.6404,1239900.0
2011-04-20 15:50:00,37.5,37.53,37.49,37.52,2247600.0,28.6328,28.6557,28.6251,28.648,2247600.0
2011-04-21 09:30:00,37.79,37.79,37.65,37.69,1006300.0,28.8542,28.8542,28.7473,28.7778,1006300.0
2011-04-21 09:40:00,37.69,37.7,37.54,37.59,805600.0,28.7778,28.7855,28.6633,28.7015,805600.0
2011-04-21 09:50:00,37.59,37.63,37.54,37.55,498700.0,28.7015,28.732,28.6633,28.6709,498700.0
2011-04-21 10:00:00,37.54,37.57,37.45,37.57,1052100.0,28.6633,28.6862,28.5946,28.6862,1052100.0
2011-04-21 10:10:00,37.58,37.58,37.52,37.57,252200.0,28.6939,28.6939,28.648,28.6862,252200.0
2011-04-21 10:20:00,37.58,37.66,37.57,37.57,465000.0,28.6939,28.7549,28.6862,28.6862,465000.0
2011-04-21 10:30:00,37.57,37.6,37.52,37.55,203200.0,28.6862,28.7091,28.648,28.6709,203200.0
2011-04-21 10:40:00,37.56,37.62,37.55,37.58,372600.0,28.6786,28.7244,28.6709,28.6939,372600.0
2011-04-21 10:50:00,37.58,37.66,37.58,37.62,257300.0,28.6939,28.7549,28.6939,28.7244,257300.0
2011-04-21 11:00:00,37.62,37.63,37.6,37.63,166000.0,28.7244,28.732,28.7091,28.732,166000.0
2011-04-21 11:10:00,37.62,37.65,37.61,37.62,287400.0,28.7244,28.7473,28.7168,28.7244,287400.0
2011-04-21 11:20:00,37.63,37.66,37.61,37.66,89800.0,28.732,28.7549,28.7168,28.7549,89800.0
2011-04-21 11:30:00,37.66,37.69,37.66,37.69,237600.0,28.7549,28.7778,28.7549,28.7778,237600.0
2011-04-21 11:40:00,37.69,37.7,37.68,37.7,50100.0,28.7778,28.7855,28.7702,28.7855,50100.0
2011-04-21 11:50:00,37.7,37.72,37.69,37.7,300000.0,28.7855,28.8007,28.7778,28.7855,300000.0
2011-04-21 12:00:00,37.69,37.69,37.66,37.67,42800.0,28.7778,28.7778,28.7549,28.7626,42800.0
2011-04-21 12:10:00,37.67,37.68,37.65,37.66,109600.0,28.7626,28.7702,28.7473,28.7549,109600.0
2011-04-21 12:20:00,37.66,37.68,37.65,37.67,295400.0,28.7549,28.7702,28.7473,28.7626,295400.0
2011-04-21 12:30:00,37.67,37.67,37.65,37.66,112700.0,28.7626,28.7626,28.7473,28.7549,112700.0
2011-04-21 12:40:00,37.67,37.69,37.66,37.68,63200.0,28.7626,28.7778,28.7549,28.7702,63200.0
2011-04-21 12:50:00,37.68,37.7,37.66,37.67,166500.0,28.7702,28.7855,28.7549,28.7626,166500.0
2011-04-21 13:00:00,37.67,37.67,37.65,37.66,23100.0,28.7626,28.7626,28.7473,28.7549,23100.0
2011-04-21 13:10:00,37.66,37.67,37.64,37.65,33000.0,28.7549,28.7626,28.7397,28.7473,33000.0
2011-04-21 13:20:00,37.65,37.65,37.62,37.64,326200.0,28.7473,28.7473,28.7244,28.7397,326200.0
2011-04-21 13:30:00,37.64,37.65,37.61,37.61,50100.0,28.7397,28.7473,28.7168,28.7168,50100.0
2011-04-21 13:40:00,37.62,37.62,37.6,37.62,57100.0,28.7244,28.7244,28.7091,28.7244,57100.0
2011-04-21 13:50:00,37.62,37.63,37.61,37.62,59700.0,28.7244,28.732,28.7168,28.7244,59700.0
2011-04-21 14:00:00,37.61,37.62,37.59,37.61,147000.0,28.7168,28.7244,28.7015,28.7168,147000.0
2011-04-21 14:10:00,37.61,37.63,37.6,37.61,37000.0,28.7168,28.732,28.7091,28.7168,37000.0
2011-04-21 14:20:00,37.62,37.64,37.61,37.63,67000.0,28.7244,28.7397,28.7168,28.732,67000.0
2011-04-21 14:30:00,37.63,37.64,37.62,37.63,37500.0,28.732,28.7397,28.7244,28.732,37500.0
2011-04-21 14:40:00,37.63,37.64,37.61,37.62,60800.0,28.732,28.7397,28.7168,28.7244,60800.0
2011-04-21 14:50:00,37.63,37.64,37.6,37.61,79600.0,28.732,28.7397,28.7091,28.7168,79600.0
2011-04-21 15:00:00,37.61,37.62,37.6,37.6,110600.0,28.7168,28.7244,28.7091,28.7091,110600.0
2011-04-21 15:10:00,37.61,37.61,37.59,37.59,59300.0,28.7168,28.7168,28.7015,28.7015,59300.0
2011-04-21 15:20:00,37.59,37.6,37.58,37.59,132500.0,28.7015,28.7091,28.6939,28.7015,132500.0
2011-04-21 15:30:00,37.59,37.61,37.58,37.6,143900.0,28.7015,28.7168,28.6939,28.7091,143900.0
2011-04-21 15:40:00,37.6,37.63,37.58,37.63,712600.0,28.7091,28.732,28.6939,28.732,712600.0
2011-04-21 15:50:00,37.63,37.64,37.61,37.64,640600.0,28.732,28.7397,28.7168,28.7397,640600.0
2011-04-25 09:30:00,37.61,37.67,37.59,37.61,478000.0,28.7168,28.7626,28.7015,28.7168,478000.0
2011-04-25 09:40:00,37.61,37.63,37.54,37.63,288200.0,28.7168,28.732,28.6633,28.732,288200.0
2011-04-25 09:50:00,37.63,37.63,37.57,37.61,71500.0,28.732,28.732,28.6862,28.7168,71500.0
2011-04-25 10:00:00,37.61,37.65,37.55,37.56,380000.0,28.7168,28.7473,28.6709,28.6786,380000.0
2011-04-25 10:10:00,37.56,37.6,37.53,37.56,115700.0,28.6786,28.7091,28.6557,28.6786,115700.0
2011-04-25 10:20:00,37.55,37.55,37.48,37.51,118600.0,28.6709,28.6709,28.6175,28.6404,118600.0
2011-04-25 10:30:00,37.5,37.51,37.46,37.49,144200.0,28.6328,28.6404,28.6022,28.6251,144200.0
2011-04-25 10:40:00,37.49,37.52,37.47,37.5,114000.0,28.6251,28.648,28.6099,28.6328,114000.0
2011-04-25 10:50:00,37.49,37.5,37.41,37.43,301800.0,28.6251,28.6328,28.5641,28.5793,301800.0
2011-04-25 11:00:00,37.43,37.44,37.41,37.42,100600.0,28.5793,28.587,28.5641,28.5717,100600.0
2011-04-25 11:10:00,37.43,37.45,37.41,37.45,160100.0,28.5793,28.5946,28.5641,28.5946,160100.0
2011-04-25 11:20:00,37.44,37.46,37.42,37.46,733000.0,28.587,28.6022,28.5717,28.6022,733000.0
2011-04-25 11:30:00,37.46,37.51,37.46,37.51,79000.0,28.6022,28.6404,28.6022,28.6404,79000.0
2011-04-25 11:40:00,37.51,37.54,37.51,37.52,70300.0,28.6404,28.6633,28.6404,28.648,70300.0
2011-04-25 11:50:00,37.52,37.57,37.52,37.55,256500.0,28.648,28.6862,28.648,28.6709,256500.0
2011-04-25 12:00:00,37.55,37.58,37.55,37.55,221700.0,28.6709,28.6939,28.6709,28.6709,221700.0
2011-04-25 12:10:00,37.55,37.57,37.55,37.56,34300.0,28.6709,28.6862,28.6709,28.6786,34300.0
2011-04-25 12:20:00,37.57,37.58,37.55,37.58,83700.0,28.6862,28.6939,28.6709,28.6939,83700.0
2011-04-25 12:30:00,37.58,37.58,37.56,37.57,58500.0,28.6939,28.6939,28.6786,28.6862,58500.0
2011-04-25 12:40:00,37.57,37.58,37.54,37.56,183600.0,28.6862,28.6939,28.6633,28.6786,183600.0
2011-04-25 12:50:00,37.56,37.58,37.56,37.58,88200.0,28.6786,28.6939,28.6786,28.6939,88200.0
2011-04-25 13:00:00,37.57,37.58,37.56,37.57,30100.0,28.6862,28.6939,28.6786,28.6862,30100.0
2011-04-25 13:10:00,37.57,37.58,37.56,37.56,23400.0,28.6862,28.6939,28.6786,28.6786,23400.0
2011-04-25 13:20:00,37.57,37.57,37.56,37.57,26300.0,28.6862,28.6862,28.6786,28.6862,26300.0
2011-04-25 13:30:00,37.56,37.59,37.56,37.59,241200.0,28.6786,28.7015,28.6786,28.7015,241200.0
2011-04-25 13:40:00,37.59,37.59,37.57,37.59,77600.0,28.7015,28.7015,28.6862,28.7015,77600.0
2011-04-25 13:50:00,37.59,37.59,37.57,37.58,50600.0,28.7015,28.7015,28.6862,28.6939,50600.0
2011-04-25 14:00:00,37.58,37.61,37.58,37.61,260700.0,28.6939,28.7168,28.6939,28.7168,260700.0
2011-04-25 14:10:00,37.61,37.61,37.59,37.59,135800.0,28.7168,28.7168,28.7015,28.7015,135800.0
2011-04-25 14:20:00,37.58,37.59,37.57,37.57,47800.0,28.6939,28.7015,28.6862,28.6862,47800.0
2011-04-25 14:30:00,37.58,37.59,37.57,37.58,34500.0,28.6939,28.7015,28.6862,28.6939,34500.0
2011-04-25 14:40:00,37.57,37.58,37.55,37.56,76300.0,28.6862,28.6939,28.6709,28.6786,76300.0
2011-04-25 14:50:00,37.56,37.57,37.55,37.57,46100.0,28.6786,28.6862,28.6709,28.6862,46100.0
2011-04-25 15:00:00,37.56,37.57,37.55,37.55,89000.0,28.6786,28.6862,28.6709,28.6709,89000.0
2011-04-25 15:10:00,37.54,37.54,37.52,37.54,194800.0,28.6633,28.6633,28.648,28.6633,194800.0
2011-04-25 15:20:00,37.54,37.54,37.52,37.53,546900.0,28.6633,28.6633,28.648,28.6557,546900.0
2011-04-25 15:30:00,37.53,37.55,37.52,37.55,625500.0,28.6557,28.6709,28.648,28.6709,625500.0
2011-04-25 15:40:00,37.54,37.56,37.51,37.54,256900.0,28.6633,28.6786,28.6404,28.6633,256900.0
2011-04-25 15:50:00,37.53,37.54,37.51,37.52,739600.0,28.6557,28.6633,28.6404,28.648,739600.0
2011-04-26 09:30:00,37.84,37.98,37.76,37.96,543100.0,28.8924,28.9993,28.8313,28.984,543100.0
2011-04-26 09:40:00,37.96,38.06,37.91,38.06,502700.0,28.984,29.0604,28.9458,29.0604,502700.0
2011-04-26 09:50:00,38.06,38.08,38.02,38.04,519900.0,29.0604,29.0756,29.0298,29.0451,519900.0
2011-04-26 10:00:00,38.05,38.12,37.99,38.01,502500.0,29.0527,29.1062,29.0069,29.0222,502500.0
2011-04-26 10:10:00,38.02,38.09,38.0,38.08,236400.0,29.0298,29.0833,29.0145,29.0756,236400.0
2011-04-26 10:20:00,38.09,38.21,38.09,38.17,1350800.0,29.0833,29.1749,29.0833,29.1443,1350800.0
2011-04-26 10:30:00,38.17,38.23,38.17,38.21,241800.0,29.1443,29.1902,29.1443,29.1749,241800.0
2011-04-26 10:40:00,38.21,38.28,38.2,38.27,310200.0,29.1749,29.2283,29.1672,29.2207,310200.0
2011-04-26 10:50:00,38.26,38.27,38.23,38.24,593100.0,29.2131,29.2207,29.1902,29.1978,593100.0
2011-04-26 11:00:00,38.24,38.27,38.23,38.24,280500.0,29.1978,29.2207,29.1902,29.1978,280500.0
2011-04-26 11:10:00,38.24,38.27,38.24,38.24,188300.0,29.1978,29.2207,29.1978,29.1978,188300.0
2011-04-26 11:20:00,38.25,38.28,38.25,38.27,274200.0,29.2054,29.2283,29.2054,29.2207,274200.0
2011-04-26 11:30:00,38.26,38.31,38.25,38.25,331000.0,29.2131,29.2512,29.2054,29.2054,331000.0
2011-04-26 11:40:00,38.26,38.27,38.24,38.26,320100.0,29.2131,29.2207,29.1978,29.2131,320100.0
2011-04-26 11:50:00,38.27,38.32,38.27,38.32,415700.0,29.2207,29.2589,29.2207,29.2589,415700.0
2011-04-26 12:00:00,38.32,38.35,38.3,38.31,223500.0,29.2589,29.2818,29.2436,29.2512,223500.0
2011-04-26 12:10:00,38.32,38.34,38.29,38.3,67700.0,29.2589,29.2741,29.236,29.2436,67700.0
2011-04-26 12:20:00,38.3,38.32,38.28,38.28,181500.0,29.2436,29.2589,29.2283,29.2283,181500.0
2011-04-26 12:30:00,38.28,38.31,38.28,38.3,105100.0,29.2283,29.2512,29.2283,29.2436,105100.0
2011-04-26 12:40:00,38.29,38.3,38.26,38.27,94200.0,29.236,29.2436,29.2131,29.2207,94200.0
2011-04-26 12:50:00,38.26,38.29,38.26,38.27,78800.0,29.2131,29.236,29.2131,29.2207,78800.0
2011-04-26 13:00:00,38.27,38.29,38.25,38.25,75900.0,29.2207,29.236,29.2054,29.2054,75900.0
2011-04-26 13:10:00,38.26,38.28,38.25,38.27,100800.0,29.2131,29.2283,29.2054,29.2207,100800.0
2011-04-26 13:20:00,38.27,38.28,38.25,38.25,82100.0,29.2207,29.2283,29.2054,29.2054,82100.0
2011-04-26 13:30:00,38.26,38.26,38.22,38.23,185800.0,29.2131,29.2131,29.1825,29.1902,185800.0
2011-04-26 13:40:00,38.23,38.24,38.21,38.22,78200.0,29.1902,29.1978,29.1749,29.1825,78200.0
2011-04-26 13:50:00,38.23,38.27,38.22,38.26,86700.0,29.1902,29.2207,29.1825,29.2131,86700.0
2011-04-26 14:00:00,38.26,38.26,38.2,38.22,387300.0,29.2131,29.2131,29.1672,29.1825,387300.0
2011-04-26 14:10:00,38.22,38.24,38.21,38.23,75600.0,29.1825,29.1978,29.1749,29.1902,75600.0
2011-04-26 14:20:00,38.24,38.24,38.21,38.23,95400.0,29.1978,29.1978,29.1749,29.1902,95400.0
2011-04-26 14:30:00,38.22,38.25,38.21,38.23,152900.0,29.1825,29.2054,29.1749,29.1902,152900.0
2011-04-26 14:40:00,38.23,38.25,38.23,38.24,107600.0,29.1902,29.2054,29.1902,29.1978,107600.0
2011-04-26 14:50:00,38.24,38.24,38.21,38.23,156300.0,29.1978,29.1978,29.1749,29.1902,156300.0
2011-04-26 15:00:00,38.24,38.27,38.24,38.27,107200.0,29.1978,29.2207,29.1978,29.2207,107200.0
2011-04-26 15:10:00,38.27,38.29,38.26,38.27,145200.0,29.2207,29.236,29.2131,29.2207,145200.0
2011-04-26 15:20:00,38.27,38.28,38.23,38.24,447400.0,29.2207,29.2283,29.1902,29.1978,447400.0
2011-04-26 15:30:00,38.24,38.25,38.21,38.21,346900.0,29.1978,29.2054,29.1749,29.1749,346900.0
2011-04-26 15:40:00,38.21,38.24,38.21,38.24,973200.0,29.1749,29.1978,29.1749,29.1978,973200.0
2011-04-26 15:50:00,38.23,38.24,38.2,38.23,1306500.0,29.1902,29.1978,29.1672,29.1902,1306500.0
2011-04-27 09:30:00,38.34,38.34,38.19,38.19,276400.0,29.2741,29.2741,29.1596,29.1596,276400.0
2011-04-27 09:40:00,38.2,38.3,38.2,38.3,247100.0,29.1672,29.2436,29.1672,29.2436,247100.0
2011-04-27 09:50:00,38.29,38.3,38.21,38.21,547400.0,29.236,29.2436,29.1749,29.1749,547400.0
2011-04-27 10:00:00,38.21,38.21,38.11,38.12,467700.0,29.1749,29.1749,29.0985,29.1062,467700.0
2011-04-27 10:10:00,38.11,38.12,38.02,38.04,483400.0,29.0985,29.1062,29.0298,29.0451,483400.0
2011-04-27 10:20:00,38.03,38.08,38.03,38.06,277800.0,29.0374,29.0756,29.0374,29.0604,277800.0
2011-04-27 10:30:00,38.06,38.07,38.04,38.07,244900.0,29.0604,29.068,29.0451,29.068,244900.0
2011-04-27 10:40:00,38.07,38.09,38.05,38.05,386000.0,29.068,29.0833,29.0527,29.0527,386000.0
2011-04-27 10:50:00,38.06,38.06,37.99,38.0,419600.0,29.0604,29.0604,29.0069,29.0145,419600.0
2011-04-27 11:00:00,38.01,38.08,38.0,38.08,257700.0,29.0222,29.0756,29.0145,29.0756,257700.0
2011-04-27 11:10:00,38.08,38.1,38.05,38.08,213300.0,29.0756,29.0909,29.0527,29.0756,213300.0
2011-04-27 11:20:00,38.08,38.1,38.05,38.09,106900.0,29.0756,29.0909,29.0527,29.0833,106900.0
2011-04-27 11:30:00,38.09,38.13,38.09,38.1,101500.0,29.0833,29.1138,29.0833,29.0909,101500.0
2011-04-27 11:40:00,38.09,38.16,38.09,38.16,417000.0,29.0833,29.1367,29.0833,29.1367,417000.0
2011-04-27 11:50:00,38.15,38.17,38.15,38.15,111600.0,29.1291,29.1443,29.1291,29.1291,111600.0
2011-04-27 12:00:00,38.15,38.18,38.15,38.16,91600.0,29.1291,29.152,29.1291,29.1367,91600.0
2011-04-27 12:10:00,38.16,38.18,38.15,38.17,76900.0,29.1367,29.152,29.1291,29.1443,76900.0
2011-04-27 12:20:00,38.18,38.19,38.15,38.17,66900.0,29.152,29.1596,29.1291,29.1443,66900.0
2011-04-27 12:30:00,38.17,38.29,38.14,38.28,752500.0,29.1443,29.236,29.1214,29.2283,752500.0
2011-04-27 12:40:00,38.28,38.29,38.22,38.25,593200.0,29.2283,29.236,29.1825,29.2054,593200.0
2011-04-27 12:50:00,38.24,38.33,38.23,38.3,693100.0,29.1978,29.2665,29.1902,29.2436,693100.0
2011-04-27 13:00:00,38.29,38.33,38.28,38.33,172100.0,29.236,29.2665,29.2283,29.2665,172100.0
2011-04-27 13:10:00,38.33,38.35,38.3,38.34,504900.0,29.2665,29.2818,29.2436,29.2741,504900.0
2011-04-27 13:20:00,38.34,38.35,38.31,38.31,425700.0,29.2741,29.2818,29.2512,29.2512,425700.0
2011-04-27 13:30:00,38.31,38.31,38.27,38.28,351700.0,29.2512,29.2512,29.2207,29.2283,351700.0
2011-04-27 13:40:00,38.29,38.33,38.28,38.3,278700.0,29.236,29.2665,29.2283,29.2436,278700.0
2011-04-27 13:50:00,38.3,38.35,38.3,38.34,403700.0,29.2436,29.2818,29.2436,29.2741,403700.0
2011-04-27 14:00:00,38.34,38.36,38.27,38.28,456200.0,29.2741,29.2894,29.2207,29.2283,456200.0
2011-04-27 14:10:00,38.28,38.31,38.22,38.25,230600.0,29.2283,29.2512,29.1825,29.2054,230600.0
2011-04-27 14:20:00,38.25,38.29,38.22,38.22,172400.0,29.2054,29.236,29.1825,29.1825,172400.0
2011-04-27 14:30:00,38.23,38.3,38.23,38.3,227200.0,29.1902,29.2436,29.1902,29.2436,227200.0
2011-04-27 14:40:00,38.3,38.31,38.26,38.27,369700.0,29.2436,29.2512,29.2131,29.2207,369700.0
2011-04-27 14:50:00,38.27,38.34,38.25,38.34,265300.0,29.2207,29.2741,29.2054,29.2741,265300.0
2011-04-27 15:00:00,38.33,38.36,38.32,38.34,702000.0,29.2665,29.2894,29.2589,29.2741,702000.0
2011-04-27 15:10:00,38.34,38.35,38.31,38.33,193700.0,29.2741,29.2818,29.2512,29.2665,193700.0
2011-04-27 15:20:00,38.33,38.36,38.32,38.34,199100.0,29.2665,29.2894,29.2589,29.2741,199100.0
2011-04-27 15:30:00,38.34,38.48,38.34,38.48,630300.0,29.2741,29.381,29.2741,29.381,630300.0
2011-04-27 15:40:00,38.48,38.49,38.45,38.46,701700.0,29.381,29.3887,29.3581,29.3658,701700.0
2011-04-27 15:50:00,38.46,38.47,38.38,38.41,1546100.0,29.3658,29.3734,29.3047,29.3276,1546100.0
2011-04-28 09:30:00,38.39,38.46,38.34,38.41,240400.0,29.3123,29.3658,29.2741,29.3276,240400.0
2011-04-28 09:40:00,38.42,38.47,38.42,38.47,545700.0,29.3352,29.3734,29.3352,29.3734,545700.0
2011-04-28 09:50:00,38.47,38.53,38.45,38.51,600400.0,29.3734,29.4192,29.3581,29.4039,600400.0
2011-04-28 10:00:00,38.52,38.52,38.47,38.52,566400.0,29.4116,29.4116,29.3734,29.4116,566400.0
2011-04-28 10:10:00,38.52,38.52,38.45,38.47,228100.0,29.4116,29.4116,29.3581,29.3734,228100.0
2011-04-28 10:20:00,38.47,38.51,38.47,38.5,1129500.0,29.3734,29.4039,29.3734,29.3963,1129500.0
2011-04-28 10:30:00,38.5,38.51,38.48,38.51,1025400.0,29.3963,29.4039,29.381,29.4039,1025400.0
2011-04-28 10:40:00,38.51,38.53,38.49,38.52,381200.0,29.4039,29.4192,29.3887,29.4116,381200.0
2011-04-28 10:50:00,38.52,38.53,38.47,38.49,64000.0,29.4116,29.4192,29.3734,29.3887,64000.0
2011-04-28 11:00:00,38.48,38.52,38.48,38.51,210200.0,29.381,29.4116,29.381,29.4039,210200.0
2011-04-28 11:10:00,38.51,38.53,38.49,38.51,147900.0,29.4039,29.4192,29.3887,29.4039,147900.0
2011-04-28 11:20:00,38.51,38.56,38.51,38.52,1345200.0,29.4039,29.4421,29.4039,29.4116,1345200.0
2011-04-28 11:30:00,38.52,38.55,38.52,38.52,220100.0,29.4116,29.4345,29.4116,29.4116,220100.0
2011-04-28 11:40:00,38.52,38.53,38.48,38.48,345800.0,29.4116,29.4192,29.381,29.381,345800.0
2011-04-28 11:50:00,38.48,38.5,38.45,38.47,465400.0,29.381,29.3963,29.3581,29.3734,465400.0
2011-04-28 12:00:00,38.47,38.48,38.45,38.46,135700.0,29.3734,29.381,29.3581,29.3658,135700.0
2011-04-28 12:10:00,38.46,38.49,38.46,38.48,194700.0,29.3658,29.3887,29.3658,29.381,194700.0
2011-04-28 12:20:00,38.48,38.51,38.46,38.5,115700.0,29.381,29.4039,29.3658,29.3963,115700.0
2011-04-28 12:30:00,38.49,38.5,38.47,38.49,105400.0,29.3887,29.3963,29.3734,29.3887,105400.0
2011-04-28 12:40:00,38.49,38.5,38.47,38.48,48000.0,29.3887,29.3963,29.3734,29.381,48000.0
2011-04-28 12:50:00,38.48,38.5,38.46,38.48,207000.0,29.381,29.3963,29.3658,29.381,207000.0
2011-04-28 13:00:00,38.48,38.5,38.44,38.45,232400.0,29.381,29.3963,29.3505,29.3581,232400.0
2011-04-28 13:10:00,38.45,38.45,38.41,38.42,156400.0,29.3581,29.3581,29.3276,29.3352,156400.0
2011-04-28 13:20:00,38.42,38.45,38.4,38.45,312500.0,29.3352,29.3581,29.32,29.3581,312500.0
2011-04-28 13:30:00,38.45,38.46,38.43,38.44,178700.0,29.3581,29.3658,29.3429,29.3505,178700.0
2011-04-28 13:40:00,38.45,38.49,38.44,38.48,304300.0,29.3581,29.3887,29.3505,29.381,304300.0
2011-04-28 13:50:00,38.48,38.49,38.46,38.47,259000.0,29.381,29.3887,29.3658,29.3734,259000.0
2011-04-28 14:00:00,38.48,38.48,38.45,38.46,128100.0,29.381,29.381,29.3581,29.3658,128100.0
2011-04-28 14:10:00,38.45,38.49,38.44,38.48,365400.0,29.3581,29.3887,29.3505,29.381,365400.0
2011-04-28 14:20:00,38.49,38.49,38.45,38.45,72100.0,29.3887,29.3887,29.3581,29.3581,72100.0
2011-04-28 14:30:00,38.46,38.48,38.45,38.47,235200.0,29.3658,29.381,29.3581,29.3734,235200.0
2011-04-28 14:40:00,38.47,38.51,38.46,38.49,133500.0,29.3734,29.4039,29.3658,29.3887,133500.0
2011-04-28 14:50:00,38.49,38.53,38.48,38.53,767700.0,29.3887,29.4192,29.381,29.4192,767700.0
2011-04-28 15:00:00,38.52,38.53,38.49,38.49,165300.0,29.4116,29.4192,29.3887,29.3887,165300.0
2011-04-28 15:10:00,38.49,38.55,38.49,38.54,342300.0,29.3887,29.4345,29.3887,29.4269,342300.0
2011-04-28 15:20:00,38.53,38.55,38.51,38.54,624800.0,29.4192,29.4345,29.4039,29.4269,624800.0
2011-04-28 15:30:00,38.55,38.61,38.54,38.58,1046700.0,29.4345,29.4803,29.4269,29.4574,1046700.0
2011-04-28 15:40:00,38.59,38.63,38.58,38.58,1107300.0,29.465,29.4956,29.4574,29.4574,1107300.0
2011-04-28 15:50:00,38.58,38.58,38.51,38.54,1273800.0,29.4574,29.4574,29.4039,29.4269,1273800.0
2011-04-29 09:30:00,38.64,38.71,38.64,38.7,757200.0,29.5032,29.5567,29.5032,29.549,757200.0
2011-04-29 09:40:00,38.71,38.87,38.71,38.78,3863900.0,29.5567,29.6788,29.5567,29.6101,3863900.0
2011-04-29 09:50:00,38.78,38.81,38.73,38.75,1425700.0,29.6101,29.633,29.5719,29.5872,1425700.0
2011-04-29 10:00:00,38.74,38.75,38.7,38.71,445400.0,29.5796,29.5872,29.549,29.5567,445400.0
2011-04-29 10:10:00,38.71,38.74,38.68,38.69,802400.0,29.5567,29.5796,29.5337,29.5414,802400.0
2011-04-29 10:20:00,38.69,38.73,38.68,38.73,106100.0,29.5414,29.5719,29.5337,29.5719,106100.0
2011-04-29 10:30:00,38.73,38.73,38.68,38.7,157300.0,29.5719,29.5719,29.5337,29.549,157300.0
2011-04-29 10:40:00,38.69,38.74,38.67,38.73,119000.0,29.5414,29.5796,29.5261,29.5719,119000.0
2011-04-29 10:50:00,38.72,38.73,38.71,38.72,203300.0,29.5643,29.5719,29.5567,29.5643,203300.0
2011-04-29 11:00:00,38.72,38.73,38.7,38.72,177200.0,29.5643,29.5719,29.549,29.5643,177200.0
2011-04-29 11:10:00,38.72,38.74,38.71,38.71,159900.0,29.5643,29.5796,29.5567,29.5567,159900.0
2011-04-29 11:20:00,38.7,38.73,38.68,38.69,3097100.0,29.549,29.5719,29.5337,29.5414,3097100.0
2011-04-29 11:30:00,38.68,38.7,38.67,38.7,142300.0,29.5337,29.549,29.5261,29.549,142300.0
2011-04-29 11:40:00,38.7,38.75,38.7,38.73,224900.0,29.549,29.5872,29.549,29.5719,224900.0
2011-04-29 11:50:00,38.74,38.74,38.71,38.72,123700.0,29.5796,29.5796,29.5567,29.5643,123700.0
2011-04-29 12:00:00,38.71,38.72,38.69,38.7,157300.0,29.5567,29.5643,29.5414,29.549,157300.0
2011-04-29 12:10:00,38.7,38.74,38.7,38.73,103100.0,29.549,29.5796,29.549,29.5719,103100.0
2011-04-29 12:20:00,38.73,38.73,38.69,38.72,116000.0,29.5719,29.5719,29.5414,29.5643,116000.0
2011-04-29 12:30:00,38.72,38.74,38.71,38.72,62200.0,29.5643,29.5796,29.5567,29.5643,62200.0
2011-04-29 12:40:00,38.71,38.73,38.7,38.71,301000.0,29.5567,29.5719,29.549,29.5567,301000.0
2011-04-29 12:50:00,38.71,38.73,38.7,38.73,84800.0,29.5567,29.5719,29.549,29.5719,84800.0
2011-04-29 13:00:00,38.73,38.75,38.73,38.75,77200.0,29.5719,29.5872,29.5719,29.5872,77200.0
2011-04-29 13:10:00,38.75,38.75,38.72,38.73,79000.0,29.5872,29.5872,29.5643,29.5719,79000.0
2011-04-29 13:20:00,38.73,38.75,38.72,38.74,86300.0,29.5719,29.5872,29.5643,29.5796,86300.0
2011-04-29 13:30:00,38.74,38.75,38.72,38.74,132300.0,29.5796,29.5872,29.5643,29.5796,132300.0
2011-04-29 13:40:00,38.74,38.75,38.73,38.74,31100.0,29.5796,29.5872,29.5719,29.5796,31100.0
2011-04-29 13:50:00,38.73,38.74,38.72,38.73,70000.0,29.5719,29.5796,29.5643,29.5719,70000.0
2011-04-29 14:00:00,38.72,38.73,38.71,38.73,38000.0,29.5643,29.5719,29.5567,29.5719,38000.0
2011-04-29 14:10:00,38.73,38.75,38.72,38.74,85700.0,29.5719,29.5872,29.5643,29.5796,85700.0
2011-04-29 14:20:00,38.73,38.74,38.72,38.73,130200.0,29.5719,29.5796,29.5643,29.5719,130200.0
2011-04-29 14:30:00,38.73,38.76,38.72,38.76,59300.0,29.5719,29.5948,29.5643,29.5948,59300.0
2011-04-29 14:40:00,38.76,38.76,38.74,38.75,70000.0,29.5948,29.5948,29.5796,29.5872,70000.0
2011-04-29 14:50:00,38.74,38.75,38.72,38.72,160600.0,29.5796,29.5872,29.5643,29.5643,160600.0
2011-04-29 15:00:00,38.73,38.73,38.69,38.72,304000.0,29.5719,29.5719,29.5414,29.5643,304000.0
2011-04-29 15:10:00,38.71,38.72,38.68,38.69,186000.0,29.5567,29.5643,29.5337,29.5414,186000.0
2011-04-29 15:20:00,38.68,38.7,38.66,38.68,163100.0,29.5337,29.549,29.5185,29.5337,163100.0
2011-04-29 15:30:00,38.68,38.71,38.67,38.7,174000.0,29.5337,29.5567,29.5261,29.549,174000.0
2011-04-29 15:40:00,38.69,38.72,38.67,38.71,445000.0,29.5414,29.5643,29.5261,29.5567,445000.0
2011-04-29 15:50:00,38.71,38.73,38.68,38.69,1171700.0,29.5567,29.5719,29.5337,29.5414,1171700.0
2011-05-02 09:30:00,38.96,38.98,38.84,38.85,518100.0,29.7475,29.7628,29.6559,29.6635,518100.0
2011-05-02 09:40:00,38.85,38.85,38.71,38.72,640300.0,29.6635,29.6635,29.5567,29.5643,640300.0
2011-05-02 09:50:00,38.71,38.77,38.71,38.75,171100.0,29.5567,29.6025,29.5567,29.5872,171100.0
2011-05-02 10:00:00,38.74,38.81,38.73,38.77,1274400.0,29.5796,29.633,29.5719,29.6025,1274400.0
2011-05-02 10:10:00,38.77,38.83,38.75,38.82,140600.0,29.6025,29.6483,29.5872,29.6406,140600.0
2011-05-02 10:20:00,38.82,38.92,38.82,38.91,320900.0,29.6406,29.717,29.6406,29.7094,320900.0
2011-05-02 10:30:00,38.92,38.93,38.88,38.89,95600.0,29.717,29.7246,29.6865,29.6941,95600.0
2011-05-02 10:40:00,38.89,38.92,38.88,38.9,63300.0,29.6941,29.717,29.6865,29.7017,63300.0
2011-05-02 10:50:00,38.9,38.9,38.85,38.85,85900.0,29.7017,29.7017,29.6635,29.6635,85900.0
2011-05-02 11:00:00,38.85,38.87,38.84,38.86,83700.0,29.6635,29.6788,29.6559,29.6712,83700.0
2011-05-02 11:10:00,38.86,38.87,38.83,38.83,465500.0,29.6712,29.6788,29.6483,29.6483,465500.0
2011-05-02 11:20:00,38.84,38.84,38.76,38.77,257900.0,29.6559,29.6559,29.5948,29.6025,257900.0
2011-05-02 11:30:00,38.76,38.77,38.73,38.76,313000.0,29.5948,29.6025,29.5719,29.5948,313000.0
2011-05-02 11:40:00,38.76,38.76,38.71,38.71,345400.0,29.5948,29.5948,29.5567,29.5567,345400.0
2011-05-02 11:50:00,38.71,38.77,38.71,38.76,547600.0,29.5567,29.6025,29.5567,29.5948,547600.0
2011-05-02 12:00:00,38.76,38.79,38.75,38.77,400500.0,29.5948,29.6177,29.5872,29.6025,400500.0
2011-05-02 12:10:00,38.78,38.8,38.73,38.74,160300.0,29.6101,29.6254,29.5719,29.5796,160300.0
2011-05-02 12:20:00,38.74,38.75,38.6,38.6,1666600.0,29.5796,29.5872,29.4727,29.4727,1666600.0
2011-05-02 12:30:00,38.6,38.66,38.57,38.66,484900.0,29.4727,29.5185,29.4498,29.5185,484900.0
2011-05-02 12:40:00,38.65,38.65,38.6,38.61,129900.0,29.5108,29.5108,29.4727,29.4803,129900.0
2011-05-02 12:50:00,38.61,38.65,38.61,38.63,191700.0,29.4803,29.5108,29.4803,29.4956,191700.0
2011-05-02 13:00:00,38.63,38.66,38.63,38.64,217000.0,29.4956,29.5185,29.4956,29.5032,217000.0
2011-05-02 13:10:00,38.63,38.69,38.63,38.68,263900.0,29.4956,29.5414,29.4956,29.5337,263900.0
2011-05-02 13:20:00,38.68,38.71,38.66,38.71,172900.0,29.5337,29.5567,29.5185,29.5567,172900.0
2011-05-02 13:30:00,38.71,38.72,38.7,38.71,80700.0,29.5567,29.5643,29.549,29.5567,80700.0
2011-05-02 13:40:00,38.71,38.72,38.7,38.71,65400.0,29.5567,29.5643,29.549,29.5567,65400.0
2011-05-02 13:50:00,38.71,38.71,38.67,38.69,246100.0,29.5567,29.5567,29.5261,29.5414,246100.0
2011-05-02 14:00:00,38.69,38.75,38.69,38.74,615200.0,29.5414,29.5872,29.5414,29.5796,615200.0
2011-05-02 14:10:00,38.74,38.77,38.74,38.77,147200.0,29.5796,29.6025,29.5796,29.6025,147200.0
2011-05-02 14:20:00,38.77,38.77,38.71,38.72,266000.0,29.6025,29.6025,29.5567,29.5643,266000.0
2011-05-02 14:30:00,38.73,38.75,38.72,38.74,115600.0,29.5719,29.5872,29.5643,29.5796,115600.0
2011-05-02 14:40:00,38.74,38.75,38.72,38.72,102900.0,29.5796,29.5872,29.5643,29.5643,102900.0
2011-05-02 14:50:00,38.72,38.73,38.66,38.69,221900.0,29.5643,29.5719,29.5185,29.5414,221900.0
2011-05-02 15:00:00,38.68,38.71,38.66,38.7,136000.0,29.5337,29.5567,29.5185,29.549,136000.0
2011-05-02 15:10:00,38.7,38.7,38.65,38.66,148200.0,29.549,29.549,29.5108,29.5185,148200.0
2011-05-02 15:20:00,38.66,38.68,38.61,38.61,782300.0,29.5185,29.5337,29.4803,29.4803,782300.0
2011-05-02 15:30:00,38.62,38.64,38.6,38.63,612300.0,29.4879,29.5032,29.4727,29.4956,612300.0
2011-05-02 15:40:00,38.62,38.63,38.57,38.63,991000.0,29.4879,29.4956,29.4498,29.4956,991000.0
2011-05-02 15:50:00,38.63,38.65,38.62,38.63,1067900.0,29.4956,29.5108,29.4879,29.4956,1067900.0
2011-05-03 09:30:00,38.48,38.58,38.46,38.49,704900.0,29.381,29.4574,29.3658,29.3887,704900.0
2011-05-03 09:40:00,38.49,38.51,38.39,38.46,1046100.0,29.3887,29.4039,29.3123,29.3658,1046100.0
2011-05-03 09:50:00,38.47,38.59,38.45,38.57,453900.0,29.3734,29.465,29.3581,29.4498,453900.0
2011-05-03 10:00:00,38.57,38.65,38.57,38.61,345600.0,29.4498,29.5108,29.4498,29.4803,345600.0
2011-05-03 10:10:00,38.62,38.64,38.56,38.59,289600.0,29.4879,29.5032,29.4421,29.465,289600.0
2011-05-03 10:20:00,38.59,38.61,38.53,38.53,350400.0,29.465,29.4803,29.4192,29.4192,350400.0
2011-05-03 10:30:00,38.54,38.55,38.47,38.49,525700.0,29.4269,29.4345,29.3734,29.3887,525700.0
2011-05-03 10:40:00,38.48,38.49,38.42,38.48,509700.0,29.381,29.3887,29.3352,29.381,509700.0
2011-05-03 10:50:00,38.48,38.48,38.39,38.43,731300.0,29.381,29.381,29.3123,29.3429,731300.0
2011-05-03 11:00:00,38.43,38.47,38.41,38.43,207000.0,29.3429,29.3734,29.3276,29.3429,207000.0
2011-05-03 11:10:00,38.43,38.5,38.43,38.49,229200.0,29.3429,29.3963,29.3429,29.3887,229200.0
2011-05-03 11:20:00,38.5,38.57,38.49,38.52,362400.0,29.3963,29.4498,29.3887,29.4116,362400.0
2011-05-03 11:30:00,38.52,38.58,38.52,38.57,176400.0,29.4116,29.4574,29.4116,29.4498,176400.0
2011-05-03 11:40:00,38.56,38.6,38.56,38.56,172100.0,29.4421,29.4727,29.4421,29.4421,172100.0
2011-05-03 11:50:00,38.56,38.56,38.55,38.55,55900.0,29.4421,29.4421,29.4345,29.4345,55900.0
2011-05-03 12:00:00,38.56,38.58,38.54,38.55,181300.0,29.4421,29.4574,29.4269,29.4345,181300.0
2011-05-03 12:10:00,38.54,38.56,38.53,38.54,292000.0,29.4269,29.4421,29.4192,29.4269,292000.0
2011-05-03 12:20:00,38.54,38.55,38.51,38.52,305600.0,29.4269,29.4345,29.4039,29.4116,305600.0
2011-05-03 12:30:00,38.52,38.53,38.49,38.49,174400.0,29.4116,29.4192,29.3887,29.3887,174400.0
2011-05-03 12:40:00,38.49,38.52,38.48,38.49,649600.0,29.3887,29.4116,29.381,29.3887,649600.0
2011-05-03 12:50:00,38.49,38.5,38.46,38.47,330400.0,29.3887,29.3963,29.3658,29.3734,330400.0
2011-05-03 13:00:00,38.47,38.48,38.44,38.48,208400.0,29.3734,29.381,29.3505,29.381,208400.0
2011-05-03 13:10:00,38.48,38.51,38.48,38.5,643300.0,29.381,29.4039,29.381,29.3963,643300.0
2011-05-03 13:20:00,38.51,38.51,38.42,38.43,191800.0,29.4039,29.4039,29.3352,29.3429,191800.0
2011-05-03 13:30:00,38.44,38.48,38.41,38.46,514400.0,29.3505,29.381,29.3276,29.3658,514400.0
2011-05-03 13:40:00,38.46,38.47,38.39,38.44,298400.0,29.3658,29.3734,29.3123,29.3505,298400.0
2011-05-03 13:50:00,38.44,38.46,38.4,38.46,239800.0,29.3505,29.3658,29.32,29.3658,239800.0
2011-05-03 14:00:00,38.45,38.46,38.38,38.39,262300.0,29.3581,29.3658,29.3047,29.3123,262300.0
2011-05-03 14:10:00,38.39,38.4,38.33,38.38,271500.0,29.3123,29.32,29.2665,29.3047,271500.0
2011-05-03 14:20:00,38.38,38.4,38.34,38.38,213600.0,29.3047,29.32,29.2741,29.3047,213600.0
2011-05-03 14:30:00,38.38,38.4,38.33,38.33,116700.0,29.3047,29.32,29.2665,29.2665,116700.0
2011-05-03 14:40:00,38.34,38.4,38.34,38.36,169800.0,29.2741,29.32,29.2741,29.2894,169800.0
2011-05-03 14:50:00,38.36,38.37,38.29,38.33,248500.0,29.2894,29.2971,29.236,29.2665,248500.0
2011-05-03 15:00:00,38.34,38.4,38.34,38.38,429900.0,29.2741,29.32,29.2741,29.3047,429900.0
2011-05-03 15:10:00,38.37,38.39,38.36,38.37,113700.0,29.2971,29.3123,29.2894,29.2971,113700.0
2011-05-03 15:20:00,38.36,38.43,38.36,38.4,681500.0,29.2894,29.3429,29.2894,29.32,681500.0
2011-05-03 15:30:00,38.4,38.43,38.37,38.41,620200.0,29.32,29.3429,29.2971,29.3276,620200.0
2011-05-03 15:40:00,38.41,38.44,38.39,38.4,696500.0,29.3276,29.3505,29.3123,29.32,696500.0
2011-05-03 15:50:00,38.41,38.48,38.41,38.47,1465700.0,29.3276,29.381,29.3276,29.3734,1465700.0
2011-05-04 09:30:00,38.47,38.52,38.42,38.51,255800.0,29.3734,29.4116,29.3352,29.4039,255800.0
2011-05-04 09:40:00,38.5,38.51,38.39,38.51,706800.0,29.3963,29.4039,29.3123,29.4039,706800.0
2011-05-04 09:50:00,38.5,38.52,38.32,38.37,1518700.0,29.3963,29.4116,29.2589,29.2971,1518700.0
2011-05-04 10:00:00,38.37,38.37,37.97,37.97,3518100.0,29.2971,29.2971,28.9916,28.9916,3518100.0
2011-05-04 10:10:00,37.97,38.17,37.94,38.17,1040300.0,28.9916,29.1443,28.9687,29.1443,1040300.0
2011-05-04 10:20:00,38.17,38.18,38.1,38.13,339300.0,29.1443,29.152,29.0909,29.1138,339300.0
2011-05-04 10:30:00,38.13,38.18,38.12,38.16,508000.0,29.1138,29.152,29.1062,29.1367,508000.0
2011-05-04 10:40:00,38.16,38.2,38.03,38.05,774900.0,29.1367,29.1672,29.0374,29.0527,774900.0
2011-05-04 10:50:00,38.05,38.17,38.05,38.16,823400.0,29.0527,29.1443,29.0527,29.1367,823400.0
2011-05-04 11:00:00,38.16,38.18,38.11,38.14,289900.0,29.1367,29.152,29.0985,29.1214,289900.0
2011-05-04 11:10:00,38.14,38.15,37.98,38.02,774000.0,29.1214,29.1291,28.9993,29.0298,774000.0
2011-05-04 11:20:00,38.02,38.06,37.99,38.05,492400.0,29.0298,29.0604,29.0069,29.0527,492400.0
2011-05-04 11:30:00,38.04,38.05,37.97,37.99,122200.0,29.0451,29.0527,28.9916,29.0069,122200.0
2011-05-04 11:40:00,37.99,38.02,37.96,38.01,112600.0,29.0069,29.0298,28.984,29.0222,112600.0
2011-05-04 11:50:00,38.01,38.03,37.99,38.02,203900.0,29.0222,29.0374,29.0069,29.0298,203900.0
2011-05-04 12:00:00,38.03,38.06,38.02,38.04,132000.0,29.0374,29.0604,29.0298,29.0451,132000.0
2011-05-04 12:10:00,38.04,38.04,37.96,37.96,793600.0,29.0451,29.0451,28.984,28.984,793600.0
2011-05-04 12:20:00,37.96,37.96,37.84,37.87,2320900.0,28.984,28.984,28.8924,28.9153,2320900.0
2011-05-04 12:30:00,37.87,37.91,37.87,37.89,296700.0,28.9153,28.9458,28.9153,28.9306,296700.0
2011-05-04 12:40:00,37.89,37.9,37.83,37.88,508900.0,28.9306,28.9382,28.8847,28.9229,508900.0
2011-05-04 12:50:00,37.87,37.9,37.82,37.89,750500.0,28.9153,28.9382,28.8771,28.9306,750500.0
2011-05-04 13:00:00,37.88,37.97,37.88,37.92,1148500.0,28.9229,28.9916,28.9229,28.9535,1148500.0
2011-05-04 13:10:00,37.92,37.97,37.91,37.97,401100.0,28.9535,28.9916,28.9458,28.9916,401100.0
2011-05-04 13:20:00,37.97,38.0,37.95,37.97,468800.0,28.9916,29.0145,28.9764,28.9916,468800.0
2011-05-04 13:30:00,37.96,38.02,37.95,38.01,1510500.0,28.984,29.0298,28.9764,29.0222,1510500.0
2011-05-04 13:40:00,38.01,38.02,37.99,37.99,182500.0,29.0222,29.0298,29.0069,29.0069,182500.0
2011-05-04 13:50:00,37.99,38.02,37.97,38.01,195500.0,29.0069,29.0298,28.9916,29.0222,195500.0
2011-05-04 14:00:00,38.0,38.01,37.96,37.97,325300.0,29.0145,29.0222,28.984,28.9916,325300.0
2011-05-04 14:10:00,37.97,38.05,37.94,38.03,291900.0,28.9916,29.0527,28.9687,29.0374,291900.0
2011-05-04 14:20:00,38.03,38.08,38.03,38.05,217100.0,29.0374,29.0756,29.0374,29.0527,217100.0
2011-05-04 14:30:00,38.05,38.08,38.04,38.07,169500.0,29.0527,29.0756,29.0451,29.068,169500.0
2011-05-04 14:40:00,38.07,38.11,38.03,38.05,335200.0,29.068,29.0985,29.0374,29.0527,335200.0
2011-05-04 14:50:00,38.05,38.09,38.0,38.0,134000.0,29.0527,29.0833,29.0145,29.0145,134000.0
2011-05-04 15:00:00,38.0,38.03,37.94,37.95,263000.0,29.0145,29.0374,28.9687,28.9764,263000.0
2011-05-04 15:10:00,37.94,37.96,37.91,37.96,248200.0,28.9687,28.984,28.9458,28.984,248200.0
2011-05-04 15:20:00,37.96,38.0,37.94,37.98,519500.0,28.984,29.0145,28.9687,28.9993,519500.0
2011-05-04 15:30:00,37.97,37.99,37.92,37.95,1136800.0,28.9916,29.0069,28.9535,28.9764,1136800.0
2011-05-04 15:40:00,37.95,37.98,37.92,37.92,1336800.0,28.9764,28.9993,28.9535,28.9535,1336800.0
2011-05-04 15:50:00,37.93,37.97,37.91,37.92,1670500.0,28.9611,28.9916,28.9458,28.9535,1670500.0
2011-05-05 09:30:00,37.71,37.77,37.53,37.69,2224000.0,28.7931,28.8389,28.6557,28.7778,2224000.0
2011-05-05 09:40:00,37.7,37.87,37.68,37.85,1685900.0,28.7855,28.9153,28.7702,28.9,1685900.0
2011-05-05 09:50:00,37.85,37.91,37.8,37.9,1790400.0,28.9,28.9458,28.8618,28.9382,1790400.0
2011-05-05 10:00:00,37.9,38.03,37.9,37.93,1505700.0,28.9382,29.0374,28.9382,28.9611,1505700.0
2011-05-05 10:10:00,37.93,37.94,37.76,37.8,469500.0,28.9611,28.9687,28.8313,28.8618,469500.0
2011-05-05 10:20:00,37.8,37.84,37.79,37.82,578200.0,28.8618,28.8924,28.8542,28.8771,578200.0
2011-05-05 10:30:00,37.81,37.92,37.77,37.91,206900.0,28.8695,28.9535,28.8389,28.9458,206900.0
2011-05-05 10:40:00,37.92,37.92,37.84,37.87,157600.0,28.9535,28.9535,28.8924,28.9153,157600.0
2011-05-05 10:50:00,37.87,37.89,37.82,37.87,247100.0,28.9153,28.9306,28.8771,28.9153,247100.0
2011-05-05 11:00:00,37.86,37.92,37.75,37.77,619300.0,28.9076,28.9535,28.8237,28.8389,619300.0
2011-05-05 11:10:00,37.77,37.81,37.71,37.79,447000.0,28.8389,28.8695,28.7931,28.8542,447000.0
2011-05-05 11:20:00,37.78,37.86,37.78,37.86,432900.0,28.8466,28.9076,28.8466,28.9076,432900.0
2011-05-05 11:30:00,37.85,38.02,37.85,38.01,566700.0,28.9,29.0298,28.9,29.0222,566700.0
2011-05-05 11:40:00,38.01,38.1,38.0,38.09,798500.0,29.0222,29.0909,29.0145,29.0833,798500.0
2011-05-05 11:50:00,38.08,38.14,38.06,38.12,912300.0,29.0756,29.1214,29.0604,29.1062,912300.0
2011-05-05 12:00:00,38.13,38.22,38.13,38.15,763200.0,29.1138,29.1825,29.1138,29.1291,763200.0
2011-05-05 12:10:00,38.15,38.16,38.07,38.09,326900.0,29.1291,29.1367,29.068,29.0833,326900.0
2011-05-05 12:20:00,38.09,38.16,38.07,38.14,186000.0,29.0833,29.1367,29.068,29.1214,186000.0
2011-05-05 12:30:00,38.13,38.13,38.07,38.07,239200.0,29.1138,29.1138,29.068,29.068,239200.0
2011-05-05 12:40:00,38.06,38.09,38.04,38.05,145800.0,29.0604,29.0833,29.0451,29.0527,145800.0
2011-05-05 12:50:00,38.05,38.06,38.01,38.06,290300.0,29.0527,29.0604,29.0222,29.0604,290300.0
2011-05-05 13:00:00,38.05,38.1,38.05,38.06,240400.0,29.0527,29.0909,29.0527,29.0604,240400.0
2011-05-05 13:10:00,38.07,38.13,38.06,38.1,154400.0,29.068,29.1138,29.0604,29.0909,154400.0
2011-05-05 13:20:00,38.1,38.11,38.07,38.08,246700.0,29.0909,29.0985,29.068,29.0756,246700.0
2011-05-05 13:30:00,38.08,38.09,37.99,38.01,298700.0,29.0756,29.0833,29.0069,29.0222,298700.0
2011-05-05 13:40:00,38.0,38.01,37.97,38.0,351400.0,29.0145,29.0222,28.9916,29.0145,351400.0
2011-05-05 13:50:00,37.99,38.03,37.97,38.02,218200.0,29.0069,29.0374,28.9916,29.0298,218200.0
2011-05-05 14:00:00,38.03,38.03,37.98,38.0,237900.0,29.0374,29.0374,28.9993,29.0145,237900.0
2011-05-05 14:10:00,37.99,38.01,37.95,38.0,306600.0,29.0069,29.0222,28.9764,29.0145,306600.0
2011-05-05 14:20:00,38.0,38.1,37.99,38.1,829400.0,29.0145,29.0909,29.0069,29.0909,829400.0
2011-05-05 14:30:00,38.1,38.17,38.09,38.16,321500.0,29.0909,29.1443,29.0833,29.1367,321500.0
2011-05-05 14:40:00,38.15,38.16,38.05,38.09,398100.0,29.1291,29.1367,29.0527,29.0833,398100.0
2011-05-05 14:50:00,38.09,38.1,38.01,38.01,220000.0,29.0833,29.0909,29.0222,29.0222,220000.0
2011-05-05 15:00:00,38.01,38.03,37.91,37.91,631200.0,29.0222,29.0374,28.9458,28.9458,631200.0
2011-05-05 15:10:00,37.9,37.91,37.74,37.79,3103800.0,28.9382,28.9458,28.816,28.8542,3103800.0
2011-05-05 15:20:00,37.8,37.81,37.58,37.59,2639600.0,28.8618,28.8695,28.6939,28.7015,2639600.0
2011-05-05 15:30:00,37.58,37.73,37.58,37.7,1740600.0,28.6939,28.8084,28.6939,28.7855,1740600.0
2011-05-05 15:40:00,37.69,37.81,37.65,37.74,2085500.0,28.7778,28.8695,28.7473,28.816,2085500.0
2011-05-05 15:50:00,37.75,37.78,37.71,37.75,2080800.0,28.8237,28.8466,28.7931,28.8237,2080800.0
2011-05-06 09:30:00,38.42,38.42,38.26,38.29,1743400.0,29.3352,29.3352,29.2131,29.236,1743400.0
2011-05-06 09:40:00,38.28,38.33,38.2,38.26,2516900.0,29.2283,29.2665,29.1672,29.2131,2516900.0
2011-05-06 09:50:00,38.26,38.3,38.22,38.27,405500.0,29.2131,29.2436,29.1825,29.2207,405500.0
2011-05-06 10:00:00,38.28,38.32,38.22,38.24,374200.0,29.2283,29.2589,29.1825,29.1978,374200.0
2011-05-06 10:10:00,38.24,38.33,38.22,38.32,293500.0,29.1978,29.2665,29.1825,29.2589,293500.0
2011-05-06 10:20:00,38.32,38.39,38.3,38.33,503600.0,29.2589,29.3123,29.2436,29.2665,503600.0
2011-05-06 10:30:00,38.34,38.36,38.31,38.36,184900.0,29.2741,29.2894,29.2512,29.2894,184900.0
2011-05-06 10:40:00,38.35,38.38,38.32,38.35,201600.0,29.2818,29.3047,29.2589,29.2818,201600.0
2011-05-06 10:50:00,38.34,38.36,38.31,38.31,160700.0,29.2741,29.2894,29.2512,29.2512,160700.0
2011-05-06 11:00:00,38.32,38.38,38.32,38.38,1661100.0,29.2589,29.3047,29.2589,29.3047,1661100.0
2011-05-06 11:10:00,38.39,38.52,38.38,38.49,737900.0,29.3123,29.4116,29.3047,29.3887,737900.0
2011-05-06 11:20:00,38.49,38.51,38.47,38.48,513400.0,29.3887,29.4039,29.3734,29.381,513400.0
2011-05-06 11:30:00,38.48,38.51,38.45,38.47,252700.0,29.381,29.4039,29.3581,29.3734,252700.0
2011-05-06 11:40:00,38.47,38.51,38.46,38.51,114100.0,29.3734,29.4039,29.3658,29.4039,114100.0
2011-05-06 11:50:00,38.51,38.51,38.4,38.46,433500.0,29.4039,29.4039,29.32,29.3658,433500.0
2011-05-06 12:00:00,38.46,38.48,38.32,38.33,791800.0,29.3658,29.381,29.2589,29.2665,791800.0
2011-05-06 12:10:00,38.33,38.39,38.28,38.3,473600.0,29.2665,29.3123,29.2283,29.2436,473600.0
2011-05-06 12:20:00,38.29,38.37,38.28,38.28,498400.0,29.236,29.2971,29.2283,29.2283,498400.0
2011-05-06 12:30:00,38.29,38.35,38.26,38.28,635600.0,29.236,29.2818,29.2131,29.2283,635600.0
2011-05-06 12:40:00,38.28,38.31,38.15,38.19,642800.0,29.2283,29.2512,29.1291,29.1596,642800.0
2011-05-06 12:50:00,38.19,38.26,38.17,38.26,188000.0,29.1596,29.2131,29.1443,29.2131,188000.0
2011-05-06 13:00:00,38.26,38.3,38.21,38.29,593400.0,29.2131,29.2436,29.1749,29.236,593400.0
2011-05-06 13:10:00,38.3,38.3,38.02,38.07,1717300.0,29.2436,29.2436,29.0298,29.068,1717300.0
2011-05-06 13:20:00,38.06,38.15,38.04,38.12,586400.0,29.0604,29.1291,29.0451,29.1062,586400.0
2011-05-06 13:30:00,38.12,38.19,38.11,38.15,652100.0,29.1062,29.1596,29.0985,29.1291,652100.0
2011-05-06 13:40:00,38.14,38.19,38.11,38.11,280000.0,29.1214,29.1596,29.0985,29.0985,280000.0
2011-05-06 13:50:00,38.11,38.16,38.11,38.12,74200.0,29.0985,29.1367,29.0985,29.1062,74200.0
2011-05-06 14:00:00,38.12,38.15,38.09,38.15,248100.0,29.1062,29.1291,29.0833,29.1291,248100.0
2011-05-06 14:10:00,38.16,38.21,38.15,38.17,336700.0,29.1367,29.1749,29.1291,29.1443,336700.0
2011-05-06 14:20:00,38.18,38.18,38.06,38.09,516200.0,29.152,29.152,29.0604,29.0833,516200.0
2011-05-06 14:30:00,38.08,38.09,37.93,37.98,572700.0,29.0756,29.0833,28.9611,28.9993,572700.0
2011-05-06 14:40:00,37.98,38.02,37.96,37.98,178900.0,28.9993,29.0298,28.984,28.9993,178900.0
2011-05-06 14:50:00,37.98,38.05,37.96,38.01,460900.0,28.9993,29.0527,28.984,29.0222,460900.0
2011-05-06 15:00:00,38.0,38.11,38.0,38.06,541800.0,29.0145,29.0985,29.0145,29.0604,541800.0
2011-05-06 15:10:00,38.07,38.12,38.06,38.09,322700.0,29.068,29.1062,29.0604,29.0833,322700.0
2011-05-06 15:20:00,38.09,38.1,38.01,38.04,503500.0,29.0833,29.0909,29.0222,29.0451,503500.0
2011-05-06 15:30:00,38.04,38.08,38.02,38.04,907300.0,29.0451,29.0756,29.0298,29.0451,907300.0
2011-05-06 15:40:00,38.04,38.15,38.04,38.13,1168500.0,29.0451,29.1291,29.0451,29.1138,1168500.0
2011-05-06 15:50:00,38.13,38.14,38.04,38.06,2350500.0,29.1138,29.1214,29.0451,29.0604,2350500.0
2011-05-09 09:30:00,38.03,38.08,37.97,38.04,512300.0,29.0374,29.0756,28.9916,29.0451,512300.0
2011-05-09 09:40:00,38.03,38.12,37.99,38.07,181800.0,29.0374,29.1062,29.0069,29.068,181800.0
2011-05-09 09:50:00,38.07,38.11,38.0,38.05,251000.0,29.068,29.0985,29.0145,29.0527,251000.0
2011-05-09 10:00:00,38.04,38.14,38.03,38.14,204800.0,29.0451,29.1214,29.0374,29.1214,204800.0
2011-05-09 10:10:00,38.15,38.19,38.08,38.09,277000.0,29.1291,29.1596,29.0756,29.0833,277000.0
2011-05-09 10:20:00,38.08,38.16,38.01,38.07,627900.0,29.0756,29.1367,29.0222,29.068,627900.0
2011-05-09 10:30:00,38.07,38.1,38.03,38.04,308700.0,29.068,29.0909,29.0374,29.0451,308700.0
2011-05-09 10:40:00,38.04,38.07,38.0,38.04,391100.0,29.0451,29.068,29.0145,29.0451,391100.0
2011-05-09 10:50:00,38.03,38.13,38.02,38.09,228400.0,29.0374,29.1138,29.0298,29.0833,228400.0
2011-05-09 11:00:00,38.09,38.15,38.09,38.12,297700.0,29.0833,29.1291,29.0833,29.1062,297700.0
2011-05-09 11:10:00,38.12,38.14,38.1,38.14,134200.0,29.1062,29.1214,29.0909,29.1214,134200.0
2011-05-09 11:20:00,38.15,38.16,38.11,38.13,144500.0,29.1291,29.1367,29.0985,29.1138,144500.0
2011-05-09 11:30:00,38.14,38.16,38.11,38.15,123700.0,29.1214,29.1367,29.0985,29.1291,123700.0
2011-05-09 11:40:00,38.15,38.17,38.12,38.17,84200.0,29.1291,29.1443,29.1062,29.1443,84200.0
2011-05-09 11:50:00,38.18,38.25,38.16,38.24,489000.0,29.152,29.2054,29.1367,29.1978,489000.0
2011-05-09 12:00:00,38.24,38.33,38.22,38.31,520300.0,29.1978,29.2665,29.1825,29.2512,520300.0
2011-05-09 12:10:00,38.32,38.39,38.31,38.35,526700.0,29.2589,29.3123,29.2512,29.2818,526700.0
2011-05-09 12:20:00,38.35,38.36,38.32,38.32,199000.0,29.2818,29.2894,29.2589,29.2589,199000.0
2011-05-09 12:30:00,38.32,38.38,38.32,38.37,149100.0,29.2589,29.3047,29.2589,29.2971,149100.0
2011-05-09 12:40:00,38.37,38.38,38.33,38.36,361500.0,29.2971,29.3047,29.2665,29.2894,361500.0
2011-05-09 12:50:00,38.36,38.36,38.31,38.31,104500.0,29.2894,29.2894,29.2512,29.2512,104500.0
2011-05-09 13:00:00,38.31,38.34,38.3,38.32,322300.0,29.2512,29.2741,29.2436,29.2589,322300.0
2011-05-09 13:10:00,38.31,38.35,38.31,38.33,50200.0,29.2512,29.2818,29.2512,29.2665,50200.0
2011-05-09 13:20:00,38.33,38.33,38.3,38.31,136900.0,29.2665,29.2665,29.2436,29.2512,136900.0
2011-05-09 13:30:00,38.31,38.34,38.31,38.33,116200.0,29.2512,29.2741,29.2512,29.2665,116200.0
2011-05-09 13:40:00,38.32,38.35,38.32,38.34,64500.0,29.2589,29.2818,29.2589,29.2741,64500.0
2011-05-09 13:50:00,38.34,38.35,38.31,38.32,94500.0,29.2741,29.2818,29.2512,29.2589,94500.0
2011-05-09 14:00:00,38.32,38.34,38.27,38.31,90100.0,29.2589,29.2741,29.2207,29.2512,90100.0
2011-05-09 14:10:00,38.31,38.32,38.27,38.27,185700.0,29.2512,29.2589,29.2207,29.2207,185700.0
2011-05-09 14:20:00,38.28,38.28,38.24,38.25,162400.0,29.2283,29.2283,29.1978,29.2054,162400.0
2011-05-09 14:30:00,38.25,38.33,38.25,38.33,131000.0,29.2054,29.2665,29.2054,29.2665,131000.0
2011-05-09 14:40:00,38.33,38.35,38.26,38.26,401700.0,29.2665,29.2818,29.2131,29.2131,401700.0
2011-05-09 14:50:00,38.26,38.27,38.23,38.24,599200.0,29.2131,29.2207,29.1902,29.1978,599200.0
2011-05-09 15:00:00,38.25,38.27,38.24,38.27,126500.0,29.2054,29.2207,29.1978,29.2207,126500.0
2011-05-09 15:10:00,38.27,38.27,38.25,38.26,121900.0,29.2207,29.2207,29.2054,29.2131,121900.0
2011-05-09 15:20:00,38.26,38.27,38.22,38.23,228500.0,29.2131,29.2207,29.1825,29.1902,228500.0
2011-05-09 15:30:00,38.23,38.25,38.2,38.23,236400.0,29.1902,29.2054,29.1672,29.1902,236400.0
2011-05-09 15:40:00,38.22,38.27,38.2,38.26,373700.0,29.1825,29.2207,29.1672,29.2131,373700.0
2011-05-09 15:50:00,38.25,38.28,38.22,38.23,956800.0,29.2054,29.2283,29.1825,29.1902,956800.0
2011-05-10 09:30:00,38.39,38.49,38.36,38.41,1001500.0,29.3123,29.3887,29.2894,29.3276,1001500.0
2011-05-10 09:40:00,38.41,38.48,38.39,38.47,137800.0,29.3276,29.381,29.3123,29.3734,137800.0
2011-05-10 09:50:00,38.48,38.51,38.45,38.51,434900.0,29.381,29.4039,29.3581,29.4039,434900.0
2011-05-10 10:00:00,38.51,38.54,38.48,38.52,142800.0,29.4039,29.4269,29.381,29.4116,142800.0
2011-05-10 10:10:00,38.52,38.56,38.51,38.52,255800.0,29.4116,29.4421,29.4039,29.4116,255800.0
2011-05-10 10:20:00,38.53,38.58,38.51,38.53,234500.0,29.4192,29.4574,29.4039,29.4192,234500.0
2011-05-10 10:30:00,38.52,38.56,38.52,38.55,90000.0,29.4116,29.4421,29.4116,29.4345,90000.0
2011-05-10 10:40:00,38.55,38.55,38.51,38.53,245500.0,29.4345,29.4345,29.4039,29.4192,245500.0
2011-05-10 10:50:00,38.53,38.55,38.52,38.53,352800.0,29.4192,29.4345,29.4116,29.4192,352800.0
2011-05-10 11:00:00,38.53,38.56,38.52,38.53,716900.0,29.4192,29.4421,29.4116,29.4192,716900.0
2011-05-10 11:10:00,38.54,38.55,38.48,38.49,161300.0,29.4269,29.4345,29.381,29.3887,161300.0
2011-05-10 11:20:00,38.5,38.5,38.44,38.46,392200.0,29.3963,29.3963,29.3505,29.3658,392200.0
2011-05-10 11:30:00,38.46,38.47,38.43,38.44,92000.0,29.3658,29.3734,29.3429,29.3505,92000.0
2011-05-10 11:40:00,38.44,38.48,38.44,38.48,40600.0,29.3505,29.381,29.3505,29.381,40600.0
2011-05-10 11:50:00,38.48,38.51,38.47,38.48,113600.0,29.381,29.4039,29.3734,29.381,113600.0
2011-05-10 12:00:00,38.48,38.49,38.45,38.46,77100.0,29.381,29.3887,29.3581,29.3658,77100.0
2011-05-10 12:10:00,38.45,38.46,38.43,38.46,138400.0,29.3581,29.3658,29.3429,29.3658,138400.0
2011-05-10 12:20:00,38.47,38.47,38.43,38.44,271600.0,29.3734,29.3734,29.3429,29.3505,271600.0
2011-05-10 12:30:00,38.45,38.46,38.43,38.46,236300.0,29.3581,29.3658,29.3429,29.3658,236300.0
2011-05-10 12:40:00,38.46,38.47,38.43,38.44,183100.0,29.3658,29.3734,29.3429,29.3505,183100.0
2011-05-10 12:50:00,38.44,38.45,38.42,38.45,1191600.0,29.3505,29.3581,29.3352,29.3581,1191600.0
2011-05-10 13:00:00,38.45,38.45,38.41,38.41,411900.0,29.3581,29.3581,29.3276,29.3276,411900.0
2011-05-10 13:10:00,38.41,38.44,38.41,38.43,192900.0,29.3276,29.3505,29.3276,29.3429,192900.0
2011-05-10 13:20:00,38.43,38.45,38.41,38.45,156100.0,29.3429,29.3581,29.3276,29.3581,156100.0
2011-05-10 13:30:00,38.44,38.45,38.43,38.45,189800.0,29.3505,29.3581,29.3429,29.3581,189800.0
2011-05-10 13:40:00,38.45,38.46,38.44,38.45,65300.0,29.3581,29.3658,29.3505,29.3581,65300.0
2011-05-10 13:50:00,38.44,38.46,38.42,38.46,95600.0,29.3505,29.3658,29.3352,29.3658,95600.0
2011-05-10 14:00:00,38.45,38.47,38.44,38.47,90700.0,29.3581,29.3734,29.3505,29.3734,90700.0
2011-05-10 14:10:00,38.47,38.48,38.45,38.45,103300.0,29.3734,29.381,29.3581,29.3581,103300.0
2011-05-10 14:20:00,38.45,38.45,38.41,38.44,117400.0,29.3581,29.3581,29.3276,29.3505,117400.0
2011-05-10 14:30:00,38.44,38.52,38.43,38.52,649600.0,29.3505,29.4116,29.3429,29.4116,649600.0
2011-05-10 14:40:00,38.52,38.55,38.51,38.53,464300.0,29.4116,29.4345,29.4039,29.4192,464300.0
2011-05-10 14:50:00,38.53,38.56,38.52,38.55,583200.0,29.4192,29.4421,29.4116,29.4345,583200.0
2011-05-10 15:00:00,38.55,38.56,38.52,38.56,240300.0,29.4345,29.4421,29.4116,29.4421,240300.0
2011-05-10 15:10:00,38.56,38.59,38.55,38.59,332800.0,29.4421,29.465,29.4345,29.465,332800.0
2011-05-10 15:20:00,38.59,38.59,38.55,38.56,449800.0,29.465,29.465,29.4345,29.4421,449800.0
2011-05-10 15:30:00,38.55,38.58,38.54,38.55,782000.0,29.4345,29.4574,29.4269,29.4345,782000.0
2011-05-10 15:40:00,38.55,38.56,38.53,38.53,555500.0,29.4345,29.4421,29.4192,29.4192,555500.0
2011-05-10 15:50:00,38.53,38.54,38.49,38.54,1924600.0,29.4192,29.4269,29.3887,29.4269,1924600.0
2011-05-11 09:30:00,38.5,38.55,38.37,38.44,467300.0,29.3963,29.4345,29.2971,29.3505,467300.0
2011-05-11 09:40:00,38.44,38.45,38.39,38.45,116100.0,29.3505,29.3581,29.3123,29.3581,116100.0
2011-05-11 09:50:00,38.45,38.51,38.41,38.44,601600.0,29.3581,29.4039,29.3276,29.3505,601600.0
2011-05-11 10:00:00,38.44,38.44,38.36,38.37,358000.0,29.3505,29.3505,29.2894,29.2971,358000.0
2011-05-11 10:10:00,38.37,38.38,38.3,38.37,567900.0,29.2971,29.3047,29.2436,29.2971,567900.0
2011-05-11 10:20:00,38.37,38.37,38.29,38.32,673800.0,29.2971,29.2971,29.236,29.2589,673800.0
2011-05-11 10:30:00,38.33,38.33,38.22,38.23,1141000.0,29.2665,29.2665,29.1825,29.1902,1141000.0
2011-05-11 10:40:00,38.23,38.29,38.23,38.26,200200.0,29.1902,29.236,29.1902,29.2131,200200.0
2011-05-11 10:50:00,38.26,38.32,38.25,38.28,779900.0,29.2131,29.2589,29.2054,29.2283,779900.0
2011-05-11 11:00:00,38.28,38.32,38.28,38.31,315200.0,29.2283,29.2589,29.2283,29.2512,315200.0
2011-05-11 11:10:00,38.31,38.36,38.28,38.36,184200.0,29.2512,29.2894,29.2283,29.2894,184200.0
2011-05-11 11:20:00,38.36,38.38,38.34,38.35,150700.0,29.2894,29.3047,29.2741,29.2818,150700.0
2011-05-11 11:30:00,38.36,38.38,38.32,38.32,91100.0,29.2894,29.3047,29.2589,29.2589,91100.0
2011-05-11 11:40:00,38.32,38.32,38.28,38.28,77600.0,29.2589,29.2589,29.2283,29.2283,77600.0
2011-05-11 11:50:00,38.28,38.29,38.18,38.22,802900.0,29.2283,29.236,29.152,29.1825,802900.0
2011-05-11 12:00:00,38.22,38.22,38.11,38.14,793300.0,29.1825,29.1825,29.0985,29.1214,793300.0
2011-05-11 12:10:00,38.14,38.14,37.93,38.02,673000.0,29.1214,29.1214,28.9611,29.0298,673000.0
2011-05-11 12:20:00,38.02,38.07,38.01,38.03,398900.0,29.0298,29.068,29.0222,29.0374,398900.0
2011-05-11 12:30:00,38.02,38.12,38.0,38.09,291900.0,29.0298,29.1062,29.0145,29.0833,291900.0
2011-05-11 12:40:00,38.09,38.1,38.0,38.03,582300.0,29.0833,29.0909,29.0145,29.0374,582300.0
2011-05-11 12:50:00,38.03,38.09,38.02,38.08,515400.0,29.0374,29.0833,29.0298,29.0756,515400.0
2011-05-11 13:00:00,38.08,38.09,38.04,38.04,404800.0,29.0756,29.0833,29.0451,29.0451,404800.0
2011-05-11 13:10:00,38.05,38.08,38.03,38.07,643100.0,29.0527,29.0756,29.0374,29.068,643100.0
2011-05-11 13:20:00,38.07,38.11,38.04,38.05,253000.0,29.068,29.0985,29.0451,29.0527,253000.0
2011-05-11 13:30:00,38.06,38.06,37.95,38.04,977300.0,29.0604,29.0604,28.9764,29.0451,977300.0
2011-05-11 13:40:00,38.03,38.09,38.02,38.05,495600.0,29.0374,29.0833,29.0298,29.0527,495600.0
2011-05-11 13:50:00,38.05,38.07,38.01,38.03,201000.0,29.0527,29.068,29.0222,29.0374,201000.0
2011-05-11 14:00:00,38.02,38.06,38.0,38.0,169500.0,29.0298,29.0604,29.0145,29.0145,169500.0
2011-05-11 14:10:00,38.0,38.02,37.98,38.01,698000.0,29.0145,29.0298,28.9993,29.0222,698000.0
2011-05-11 14:20:00,38.01,38.01,37.95,37.97,209000.0,29.0222,29.0222,28.9764,28.9916,209000.0
2011-05-11 14:30:00,37.98,38.07,37.98,38.05,154400.0,28.9993,29.068,28.9993,29.0527,154400.0
2011-05-11 14:40:00,38.06,38.09,38.04,38.06,781800.0,29.0604,29.0833,29.0451,29.0604,781800.0
2011-05-11 14:50:00,38.07,38.08,38.03,38.04,1196100.0,29.068,29.0756,29.0374,29.0451,1196100.0
2011-05-11 15:00:00,38.04,38.05,38.01,38.02,365000.0,29.0451,29.0527,29.0222,29.0298,365000.0
2011-05-11 15:10:00,38.02,38.06,38.0,38.05,388700.0,29.0298,29.0604,29.0145,29.0527,388700.0
2011-05-11 15:20:00,38.06,38.13,38.05,38.08,680000.0,29.0604,29.1138,29.0527,29.0756,680000.0
2011-05-11 15:30:00,38.09,38.1,38.0,38.01,425700.0,29.0833,29.0909,29.0145,29.0222,425700.0
2011-05-11 15:40:00,38.01,38.06,37.99,38.06,744700.0,29.0222,29.0604,29.0069,29.0604,744700.0
2011-05-11 15:50:00,38.05,38.14,38.03,38.08,1567200.0,29.0527,29.1214,29.0374,29.0756,1567200.0
2011-05-12 09:30:00,37.92,38.02,37.8,37.82,1372300.0,28.9535,29.0298,28.8618,28.8771,1372300.0
2011-05-12 09:40:00,37.82,37.83,37.7,37.77,1020500.0,28.8771,28.8847,28.7855,28.8389,1020500.0
2011-05-12 09:50:00,37.77,37.8,37.71,37.79,512200.0,28.8389,28.8618,28.7931,28.8542,512200.0
2011-05-12 10:00:00,37.79,37.88,37.71,37.87,901000.0,28.8542,28.9229,28.7931,28.9153,901000.0
2011-05-12 10:10:00,37.88,37.98,37.86,37.9,428600.0,28.9229,28.9993,28.9076,28.9382,428600.0
2011-05-12 10:20:00,37.9,37.93,37.86,37.87,154700.0,28.9382,28.9611,28.9076,28.9153,154700.0
2011-05-12 10:30:00,37.88,37.92,37.84,37.87,470100.0,28.9229,28.9535,28.8924,28.9153,470100.0
2011-05-12 10:40:00,37.87,37.88,37.8,37.84,226600.0,28.9153,28.9229,28.8618,28.8924,226600.0
2011-05-12 10:50:00,37.84,37.86,37.77,37.83,144300.0,28.8924,28.9076,28.8389,28.8847,144300.0
2011-05-12 11:00:00,37.83,37.91,37.8,37.84,234400.0,28.8847,28.9458,28.8618,28.8924,234400.0
2011-05-12 11:10:00,37.84,37.94,37.84,37.93,394800.0,28.8924,28.9687,28.8924,28.9611,394800.0
2011-05-12 11:20:00,37.93,38.01,37.91,37.99,584200.0,28.9611,29.0222,28.9458,29.0069,584200.0
2011-05-12 11:30:00,38.0,38.04,38.0,38.03,401200.0,29.0145,29.0451,29.0145,29.0374,401200.0
2011-05-12 11:40:00,38.04,38.07,38.0,38.03,313700.0,29.0451,29.068,29.0145,29.0374,313700.0
2011-05-12 11:50:00,38.04,38.07,38.0,38.01,184200.0,29.0451,29.068,29.0145,29.0222,184200.0
2011-05-12 12:00:00,38.0,38.02,37.95,37.96,557700.0,29.0145,29.0298,28.9764,28.984,557700.0
2011-05-12 12:10:00,37.95,37.98,37.94,37.98,235000.0,28.9764,28.9993,28.9687,28.9993,235000.0
2011-05-12 12:20:00,37.97,38.02,37.97,38.01,87900.0,28.9916,29.0298,28.9916,29.0222,87900.0
2011-05-12 12:30:00,38.02,38.04,38.01,38.02,192300.0,29.0298,29.0451,29.0222,29.0298,192300.0
2011-05-12 12:40:00,38.02,38.03,37.98,38.0,87300.0,29.0298,29.0374,28.9993,29.0145,87300.0
2011-05-12 12:50:00,37.99,38.07,37.99,38.06,292600.0,29.0069,29.068,29.0069,29.0604,292600.0
2011-05-12 13:00:00,38.06,38.18,38.06,38.13,807300.0,29.0604,29.152,29.0604,29.1138,807300.0
2011-05-12 13:10:00,38.13,38.2,38.11,38.19,491200.0,29.1138,29.1672,29.0985,29.1596,491200.0
2011-05-12 13:20:00,38.19,38.23,38.16,38.17,318500.0,29.1596,29.1902,29.1367,29.1443,318500.0
2011-05-12 13:30:00,38.18,38.22,38.15,38.19,256700.0,29.152,29.1825,29.1291,29.1596,256700.0
2011-05-12 13:40:00,38.19,38.2,38.14,38.16,186200.0,29.1596,29.1672,29.1214,29.1367,186200.0
2011-05-12 13:50:00,38.16,38.2,38.16,38.16,204300.0,29.1367,29.1672,29.1367,29.1367,204300.0
2011-05-12 14:00:00,38.17,38.26,38.16,38.21,397400.0,29.1443,29.2131,29.1367,29.1749,397400.0
2011-05-12 14:10:00,38.22,38.23,38.14,38.17,218700.0,29.1825,29.1902,29.1214,29.1443,218700.0
2011-05-12 14:20:00,38.17,38.18,38.13,38.16,328600.0,29.1443,29.152,29.1138,29.1367,328600.0
2011-05-12 14:30:00,38.15,38.16,38.1,38.14,157200.0,29.1291,29.1367,29.0909,29.1214,157200.0
2011-05-12 14:40:00,38.14,38.17,38.12,38.15,252000.0,29.1214,29.1443,29.1062,29.1291,252000.0
2011-05-12 14:50:00,38.15,38.15,38.09,38.11,320200.0,29.1291,29.1291,29.0833,29.0985,320200.0
2011-05-12 15:00:00,38.1,38.15,38.08,38.13,177200.0,29.0909,29.1291,29.0756,29.1138,177200.0
2011-05-12 15:10:00,38.13,38.16,38.1,38.13,303500.0,29.1138,29.1367,29.0909,29.1138,303500.0
2011-05-12 15:20:00,38.12,38.15,38.06,38.11,338800.0,29.1062,29.1291,29.0604,29.0985,338800.0
2011-05-12 15:30:00,38.11,38.11,38.06,38.1,815200.0,29.0985,29.0985,29.0604,29.0909,815200.0
2011-05-12 15:40:00,38.11,38.15,38.08,38.14,572400.0,29.0985,29.1291,29.0756,29.1214,572400.0
2011-05-12 15:50:00,38.15,38.16,38.11,38.12,878300.0,29.1291,29.1367,29.0985,29.1062,878300.0
2011-05-13 09:30:00,38.24,38.28,38.13,38.13,528600.0,29.1978,29.2283,29.1138,29.1138,528600.0
2011-05-13 09:40:00,38.13,38.16,38.05,38.1,936700.0,29.1138,29.1367,29.0527,29.0909,936700.0
2011-05-13 09:50:00,38.09,38.14,38.04,38.04,317000.0,29.0833,29.1214,29.0451,29.0451,317000.0
2011-05-13 10:00:00,38.04,38.08,37.91,37.93,405400.0,29.0451,29.0756,28.9458,28.9611,405400.0
2011-05-13 10:10:00,37.93,38.08,37.91,38.08,337600.0,28.9611,29.0756,28.9458,29.0756,337600.0
2011-05-13 10:20:00,38.08,38.08,38.0,38.05,309800.0,29.0756,29.0756,29.0145,29.0527,309800.0
2011-05-13 10:30:00,38.05,38.15,38.04,38.14,745800.0,29.0527,29.1291,29.0451,29.1214,745800.0
2011-05-13 10:40:00,38.15,38.18,38.09,38.13,141700.0,29.1291,29.152,29.0833,29.1138,141700.0
2011-05-13 10:50:00,38.13,38.15,38.05,38.06,375900.0,29.1138,29.1291,29.0527,29.0604,375900.0
2011-05-13 11:00:00,38.06,38.07,37.94,37.98,295900.0,29.0604,29.068,28.9687,28.9993,295900.0
2011-05-13 11:10:00,37.98,37.99,37.89,37.91,336600.0,28.9993,29.0069,28.9306,28.9458,336600.0
2011-05-13 11:20:00,37.91,37.92,37.84,37.88,273300.0,28.9458,28.9535,28.8924,28.9229,273300.0
2011-05-13 11:30:00,37.87,37.9,37.86,37.87,868400.0,28.9153,28.9382,28.9076,28.9153,868400.0
2011-05-13 11:40:00,37.88,37.91,37.83,37.88,142600.0,28.9229,28.9458,28.8847,28.9229,142600.0
2011-05-13 11:50:00,37.87,37.91,37.79,37.82,672000.0,28.9153,28.9458,28.8542,28.8771,672000.0
2011-05-13 12:00:00,37.81,37.84,37.66,37.66,1071100.0,28.8695,28.8924,28.7549,28.7549,1071100.0
2011-05-13 12:10:00,37.66,37.71,37.58,37.62,677500.0,28.7549,28.7931,28.6939,28.7244,677500.0
2011-05-13 12:20:00,37.62,37.65,37.59,37.65,851100.0,28.7244,28.7473,28.7015,28.7473,851100.0
2011-05-13 12:30:00,37.64,37.69,37.62,37.66,237100.0,28.7397,28.7778,28.7244,28.7549,237100.0
2011-05-13 12:40:00,37.66,37.71,37.64,37.7,394200.0,28.7549,28.7931,28.7397,28.7855,394200.0
2011-05-13 12:50:00,37.69,37.71,37.64,37.66,256000.0,28.7778,28.7931,28.7397,28.7549,256000.0
2011-05-13 13:00:00,37.66,37.71,37.63,37.66,771300.0,28.7549,28.7931,28.732,28.7549,771300.0
2011-05-13 13:10:00,37.66,37.7,37.66,37.69,153000.0,28.7549,28.7855,28.7549,28.7778,153000.0
2011-05-13 13:20:00,37.69,37.73,37.68,37.69,79700.0,28.7778,28.8084,28.7702,28.7778,79700.0
2011-05-13 13:30:00,37.69,37.7,37.65,37.65,129200.0,28.7778,28.7855,28.7473,28.7473,129200.0
2011-05-13 13:40:00,37.65,37.69,37.62,37.67,373200.0,28.7473,28.7778,28.7244,28.7626,373200.0
2011-05-13 13:50:00,37.67,37.68,37.63,37.65,196200.0,28.7626,28.7702,28.732,28.7473,196200.0
2011-05-13 14:00:00,37.65,37.71,37.64,37.7,619600.0,28.7473,28.7931,28.7397,28.7855,619600.0
2011-05-13 14:10:00,37.71,37.76,37.69,37.75,490700.0,28.7931,28.8313,28.7778,28.8237,490700.0
2011-05-13 14:20:00,37.75,37.79,37.75,37.78,363800.0,28.8237,28.8542,28.8237,28.8466,363800.0
2011-05-13 14:30:00,37.78,37.81,37.76,37.79,346800.0,28.8466,28.8695,28.8313,28.8542,346800.0
2011-05-13 14:40:00,37.79,37.8,37.76,37.77,180300.0,28.8542,28.8618,28.8313,28.8389,180300.0
2011-05-13 14:50:00,37.77,37.8,37.72,37.73,529000.0,28.8389,28.8618,28.8007,28.8084,529000.0
2011-05-13 15:00:00,37.73,37.76,37.71,37.74,294100.0,28.8084,28.8313,28.7931,28.816,294100.0
2011-05-13 15:10:00,37.74,37.76,37.71,37.71,295400.0,28.816,28.8313,28.7931,28.7931,295400.0
2011-05-13 15:20:00,37.7,37.72,37.64,37.67,431200.0,28.7855,28.8007,28.7397,28.7626,431200.0
2011-05-13 15:30:00,37.67,37.73,37.67,37.68,404300.0,28.7626,28.8084,28.7626,28.7702,404300.0
2011-05-13 15:40:00,37.69,37.7,37.67,37.68,800200.0,28.7778,28.7855,28.7626,28.7702,800200.0
2011-05-13 15:50:00,37.68,37.69,37.63,37.69,2507200.0,28.7702,28.7778,28.732,28.7778,2507200.0
2011-05-16 09:30:00,37.5,37.59,37.46,37.57,834100.0,28.6328,28.7015,28.6022,28.6862,834100.0
2011-05-16 09:40:00,37.57,37.63,37.5,37.51,2214100.0,28.6862,28.732,28.6328,28.6404,2214100.0
2011-05-16 09:50:00,37.52,37.56,37.45,37.5,642400.0,28.648,28.6786,28.5946,28.6328,642400.0
2011-05-16 10:00:00,37.49,37.62,37.48,37.56,678800.0,28.6251,28.7244,28.6175,28.6786,678800.0
2011-05-16 10:10:00,37.57,37.59,37.51,37.58,829400.0,28.6862,28.7015,28.6404,28.6939,829400.0
2011-05-16 10:20:00,37.57,37.64,37.56,37.58,705500.0,28.6862,28.7397,28.6786,28.6939,705500.0
2011-05-16 10:30:00,37.59,37.62,37.56,37.58,243800.0,28.7015,28.7244,28.6786,28.6939,243800.0
2011-05-16 10:40:00,37.58,37.66,37.56,37.62,529100.0,28.6939,28.7549,28.6786,28.7244,529100.0
2011-05-16 10:50:00,37.62,37.8,37.62,37.79,768900.0,28.7244,28.8618,28.7244,28.8542,768900.0
2011-05-16 11:00:00,37.79,37.88,37.78,37.82,264800.0,28.8542,28.9229,28.8466,28.8771,264800.0
2011-05-16 11:10:00,37.82,37.86,37.81,37.85,584300.0,28.8771,28.9076,28.8695,28.9,584300.0
2011-05-16 11:20:00,37.84,37.86,37.8,37.83,227300.0,28.8924,28.9076,28.8618,28.8847,227300.0
2011-05-16 11:30:00,37.83,37.87,37.81,37.87,678100.0,28.8847,28.9153,28.8695,28.9153,678100.0
2011-05-16 11:40:00,37.86,37.87,37.77,37.79,104700.0,28.9076,28.9153,28.8389,28.8542,104700.0
2011-05-16 11:50:00,37.79,37.81,37.74,37.81,272800.0,28.8542,28.8695,28.816,28.8695,272800.0
2011-05-16 12:00:00,37.81,37.82,37.75,37.77,95100.0,28.8695,28.8771,28.8237,28.8389,95100.0
2011-05-16 12:10:00,37.76,37.8,37.74,37.79,205200.0,28.8313,28.8618,28.816,28.8542,205200.0
2011-05-16 12:20:00,37.79,37.8,37.77,37.79,89800.0,28.8542,28.8618,28.8389,28.8542,89800.0
2011-05-16 12:30:00,37.78,37.83,37.76,37.82,280800.0,28.8466,28.8847,28.8313,28.8771,280800.0
2011-05-16 12:40:00,37.82,37.84,37.76,37.78,180300.0,28.8771,28.8924,28.8313,28.8466,180300.0
2011-05-16 12:50:00,37.77,37.78,37.7,37.72,256500.0,28.8389,28.8466,28.7855,28.8007,256500.0
2011-05-16 13:00:00,37.71,37.71,37.68,37.68,194100.0,28.7931,28.7931,28.7702,28.7702,194100.0
2011-05-16 13:10:00,37.68,37.73,37.67,37.73,131200.0,28.7702,28.8084,28.7626,28.8084,131200.0
2011-05-16 13:20:00,37.73,37.73,37.69,37.71,121300.0,28.8084,28.8084,28.7778,28.7931,121300.0
2011-05-16 13:30:00,37.72,37.76,37.72,37.76,54500.0,28.8007,28.8313,28.8007,28.8313,54500.0
2011-05-16 13:40:00,37.75,37.79,37.75,37.78,138900.0,28.8237,28.8542,28.8237,28.8466,138900.0
2011-05-16 13:50:00,37.77,37.79,37.74,37.75,101300.0,28.8389,28.8542,28.816,28.8237,101300.0
2011-05-16 14:00:00,37.75,37.8,37.73,37.8,171400.0,28.8237,28.8618,28.8084,28.8618,171400.0
2011-05-16 14:10:00,37.79,37.8,37.74,37.76,136100.0,28.8542,28.8618,28.816,28.8313,136100.0
2011-05-16 14:20:00,37.76,37.77,37.65,37.66,118200.0,28.8313,28.8389,28.7473,28.7549,118200.0
2011-05-16 14:30:00,37.66,37.69,37.62,37.65,424600.0,28.7549,28.7778,28.7244,28.7473,424600.0
2011-05-16 14:40:00,37.65,37.67,37.61,37.67,150400.0,28.7473,28.7626,28.7168,28.7626,150400.0
2011-05-16 14:50:00,37.68,37.68,37.63,37.65,170400.0,28.7702,28.7702,28.732,28.7473,170400.0
2011-05-16 15:00:00,37.65,37.71,37.65,37.69,170800.0,28.7473,28.7931,28.7473,28.7778,170800.0
2011-05-16 15:10:00,37.68,37.69,37.63,37.66,117000.0,28.7702,28.7778,28.732,28.7549,117000.0
2011-05-16 15:20:00,37.66,37.67,37.61,37.62,383100.0,28.7549,28.7626,28.7168,28.7244,383100.0
2011-05-16 15:30:00,37.63,37.65,37.6,37.6,567000.0,28.732,28.7473,28.7091,28.7091,567000.0
2011-05-16 15:40:00,37.6,37.61,37.5,37.53,670700.0,28.7091,28.7168,28.6328,28.6557,670700.0
2011-05-16 15:50:00,37.54,37.58,37.51,37.55,1482300.0,28.6633,28.6939,28.6404,28.6709,1482300.0
2011-05-17 09:30:00,37.33,37.4,37.25,37.33,2058900.0,28.503,28.5564,28.4419,28.503,2058900.0
2011-05-17 09:40:00,37.33,37.38,37.29,37.36,1014500.0,28.503,28.5411,28.4724,28.5259,1014500.0
2011-05-17 09:50:00,37.35,37.38,37.3,37.35,555200.0,28.5182,28.5411,28.4801,28.5182,555200.0
2011-05-17 10:00:00,37.35,37.35,37.19,37.22,734100.0,28.5182,28.5182,28.3961,28.419,734100.0
2011-05-17 10:10:00,37.22,37.38,37.2,37.34,1119400.0,28.419,28.5411,28.4037,28.5106,1119400.0
2011-05-17 10:20:00,37.34,37.39,37.3,37.36,543100.0,28.5106,28.5488,28.4801,28.5259,543100.0
2011-05-17 10:30:00,37.36,37.4,37.31,37.33,154800.0,28.5259,28.5564,28.4877,28.503,154800.0
2011-05-17 10:40:00,37.34,37.36,37.24,37.26,528700.0,28.5106,28.5259,28.4342,28.4495,528700.0
2011-05-17 10:50:00,37.26,37.26,37.18,37.19,605200.0,28.4495,28.4495,28.3884,28.3961,605200.0
2011-05-17 11:00:00,37.19,37.19,37.01,37.04,1803700.0,28.3961,28.3961,28.2586,28.2815,1803700.0
2011-05-17 11:10:00,37.04,37.1,36.99,37.04,821400.0,28.2815,28.3274,28.2434,28.2815,821400.0
2011-05-17 11:20:00,37.05,37.12,37.01,37.04,1021200.0,28.2892,28.3426,28.2586,28.2815,1021200.0
2011-05-17 11:30:00,37.04,37.06,36.88,36.89,2442600.0,28.2815,28.2968,28.1594,28.167,2442600.0
2011-05-17 11:40:00,36.88,37.0,36.88,37.0,1507700.0,28.1594,28.251,28.1594,28.251,1507700.0
2011-05-17 11:50:00,37.0,37.03,36.97,37.01,557500.0,28.251,28.2739,28.2281,28.2586,557500.0
2011-05-17 12:00:00,37.02,37.06,37.01,37.03,219800.0,28.2663,28.2968,28.2586,28.2739,219800.0
2011-05-17 12:10:00,37.03,37.11,37.02,37.08,399000.0,28.2739,28.335,28.2663,28.3121,399000.0
2011-05-17 12:20:00,37.08,37.12,37.03,37.04,263700.0,28.3121,28.3426,28.2739,28.2815,263700.0
2011-05-17 12:30:00,37.04,37.07,36.99,37.02,553800.0,28.2815,28.3044,28.2434,28.2663,553800.0
2011-05-17 12:40:00,37.02,37.08,36.94,36.94,690100.0,28.2663,28.3121,28.2052,28.2052,690100.0
2011-05-17 12:50:00,36.94,36.96,36.9,36.96,902000.0,28.2052,28.2205,28.1746,28.2205,902000.0
2011-05-17 13:00:00,36.95,36.98,36.94,36.96,337400.0,28.2128,28.2357,28.2052,28.2205,337400.0
2011-05-17 13:10:00,36.96,37.02,36.94,37.0,185100.0,28.2205,28.2663,28.2052,28.251,185100.0
2011-05-17 13:20:00,37.0,37.05,36.97,37.03,186500.0,28.251,28.2892,28.2281,28.2739,186500.0
2011-05-17 13:30:00,37.04,37.06,36.99,37.0,196400.0,28.2815,28.2968,28.2434,28.251,196400.0
2011-05-17 13:40:00,37.0,37.06,36.99,37.03,331900.0,28.251,28.2968,28.2434,28.2739,331900.0
2011-05-17 13:50:00,37.03,37.05,37.0,37.04,284200.0,28.2739,28.2892,28.251,28.2815,284200.0
2011-05-17 14:00:00,37.04,37.1,37.03,37.03,1424400.0,28.2815,28.3274,28.2739,28.2739,1424400.0
2011-05-17 14:10:00,37.03,37.04,36.99,37.0,243900.0,28.2739,28.2815,28.2434,28.251,243900.0
2011-05-17 14:20:00,37.01,37.01,36.96,36.98,142500.0,28.2586,28.2586,28.2205,28.2357,142500.0
2011-05-17 14:30:00,36.98,37.01,36.98,36.99,227900.0,28.2357,28.2586,28.2357,28.2434,227900.0
2011-05-17 14:40:00,36.98,36.99,36.89,36.95,1217100.0,28.2357,28.2434,28.167,28.2128,1217100.0
2011-05-17 14:50:00,36.95,37.09,36.95,37.08,657600.0,28.2128,28.3197,28.2128,28.3121,657600.0
2011-05-17 15:00:00,37.09,37.09,36.99,37.02,758500.0,28.3197,28.3197,28.2434,28.2663,758500.0
2011-05-17 15:10:00,37.04,37.07,36.98,37.0,834500.0,28.2815,28.3044,28.2357,28.251,834500.0
2011-05-17 15:20:00,37.0,37.05,36.97,36.97,580000.0,28.251,28.2892,28.2281,28.2281,580000.0
2011-05-17 15:30:00,36.98,37.05,36.98,37.02,934900.0,28.2357,28.2892,28.2357,28.2663,934900.0
2011-05-17 15:40:00,37.02,37.05,36.98,37.02,1394800.0,28.2663,28.2892,28.2357,28.2663,1394800.0
2011-05-17 15:50:00,37.03,37.05,36.98,37.04,3390300.0,28.2739,28.2892,28.2357,28.2815,3390300.0
2011-05-18 09:30:00,37.15,37.15,36.91,36.98,990000.0,28.3655,28.3655,28.1823,28.2357,990000.0
2011-05-18 09:40:00,36.97,37.13,36.97,37.11,258700.0,28.2281,28.3503,28.2281,28.335,258700.0
2011-05-18 09:50:00,37.11,37.11,36.97,36.98,361500.0,28.335,28.335,28.2281,28.2357,361500.0
2011-05-18 10:00:00,36.98,37.14,36.97,37.13,499100.0,28.2357,28.3579,28.2281,28.3503,499100.0
2011-05-18 10:10:00,37.13,37.14,37.07,37.13,288400.0,28.3503,28.3579,28.3044,28.3503,288400.0
2011-05-18 10:20:00,37.13,37.23,37.1,37.23,796300.0,28.3503,28.4266,28.3274,28.4266,796300.0
2011-05-18 10:30:00,37.23,37.36,37.22,37.33,2214800.0,28.4266,28.5259,28.419,28.503,2214800.0
2011-05-18 10:40:00,37.33,37.36,37.28,37.34,385500.0,28.503,28.5259,28.4648,28.5106,385500.0
2011-05-18 10:50:00,37.34,37.35,37.3,37.32,438100.0,28.5106,28.5182,28.4801,28.4953,438100.0
2011-05-18 11:00:00,37.31,37.37,37.31,37.33,527600.0,28.4877,28.5335,28.4877,28.503,527600.0
2011-05-18 11:10:00,37.33,37.34,37.28,37.31,392600.0,28.503,28.5106,28.4648,28.4877,392600.0
2011-05-18 11:20:00,37.31,37.34,37.28,37.32,927100.0,28.4877,28.5106,28.4648,28.4953,927100.0
2011-05-18 11:30:00,37.33,37.34,37.3,37.32,205900.0,28.503,28.5106,28.4801,28.4953,205900.0
2011-05-18 11:40:00,37.32,37.34,37.3,37.32,69900.0,28.4953,28.5106,28.4801,28.4953,69900.0
2011-05-18 11:50:00,37.32,37.32,37.3,37.31,25500.0,28.4953,28.4953,28.4801,28.4877,25500.0
2011-05-18 12:00:00,37.31,37.34,37.28,37.3,400900.0,28.4877,28.5106,28.4648,28.4801,400900.0
2011-05-18 12:10:00,37.3,37.33,37.29,37.32,445400.0,28.4801,28.503,28.4724,28.4953,445400.0
2011-05-18 12:20:00,37.32,37.32,37.3,37.32,152200.0,28.4953,28.4953,28.4801,28.4953,152200.0
2011-05-18 12:30:00,37.32,37.34,37.32,37.32,113000.0,28.4953,28.5106,28.4953,28.4953,113000.0
2011-05-18 12:40:00,37.32,37.35,37.32,37.34,118600.0,28.4953,28.5182,28.4953,28.5106,118600.0
2011-05-18 12:50:00,37.34,37.34,37.3,37.32,42600.0,28.5106,28.5106,28.4801,28.4953,42600.0
2011-05-18 13:00:00,37.32,37.42,37.31,37.42,690700.0,28.4953,28.5717,28.4877,28.5717,690700.0
2011-05-18 13:10:00,37.42,37.43,37.4,37.42,113200.0,28.5717,28.5793,28.5564,28.5717,113200.0
2011-05-18 13:20:00,37.42,37.43,37.4,37.4,61200.0,28.5717,28.5793,28.5564,28.5564,61200.0
2011-05-18 13:30:00,37.4,37.44,37.4,37.42,230900.0,28.5564,28.587,28.5564,28.5717,230900.0
2011-05-18 13:40:00,37.43,37.43,37.4,37.43,373200.0,28.5793,28.5793,28.5564,28.5793,373200.0
2011-05-18 13:50:00,37.43,37.52,37.42,37.52,865100.0,28.5793,28.648,28.5717,28.648,865100.0
2011-05-18 14:00:00,37.51,37.58,37.47,37.56,942700.0,28.6404,28.6939,28.6099,28.6786,942700.0
2011-05-18 14:10:00,37.57,37.58,37.53,37.55,598400.0,28.6862,28.6939,28.6557,28.6709,598400.0
2011-05-18 14:20:00,37.55,37.56,37.48,37.51,363900.0,28.6709,28.6786,28.6175,28.6404,363900.0
2011-05-18 14:30:00,37.5,37.54,37.46,37.47,291900.0,28.6328,28.6633,28.6022,28.6099,291900.0
2011-05-18 14:40:00,37.47,37.52,37.47,37.49,182700.0,28.6099,28.648,28.6099,28.6251,182700.0
2011-05-18 14:50:00,37.5,37.51,37.46,37.49,339800.0,28.6328,28.6404,28.6022,28.6251,339800.0
2011-05-18 15:00:00,37.48,37.55,37.48,37.51,899200.0,28.6175,28.6709,28.6175,28.6404,899200.0
2011-05-18 15:10:00,37.51,37.56,37.51,37.55,374900.0,28.6404,28.6786,28.6404,28.6709,374900.0
2011-05-18 15:20:00,37.56,37.57,37.53,37.56,210900.0,28.6786,28.6862,28.6557,28.6786,210900.0
2011-05-18 15:30:00,37.57,37.57,37.53,37.54,858400.0,28.6862,28.6862,28.6557,28.6633,858400.0
2011-05-18 15:40:00,37.54,37.55,37.51,37.52,711900.0,28.6633,28.6709,28.6404,28.648,711900.0
2011-05-18 15:50:00,37.52,37.55,37.51,37.53,1794600.0,28.648,28.6709,28.6404,28.6557,1794600.0
2011-05-19 09:30:00,37.7,37.92,37.7,37.89,815000.0,28.7855,28.9535,28.7855,28.9306,815000.0
2011-05-19 09:40:00,37.88,37.92,37.84,37.89,699500.0,28.9229,28.9535,28.8924,28.9306,699500.0
2011-05-19 09:50:00,37.89,37.98,37.89,37.97,1079400.0,28.9306,28.9993,28.9306,28.9916,1079400.0
2011-05-19 10:00:00,37.97,37.97,37.82,37.88,1788600.0,28.9916,28.9916,28.8771,28.9229,1788600.0
2011-05-19 10:10:00,37.87,37.88,37.71,37.83,2069000.0,28.9153,28.9229,28.7931,28.8847,2069000.0
2011-05-19 10:20:00,37.83,37.88,37.83,37.88,816100.0,28.8847,28.9229,28.8847,28.9229,816100.0
2011-05-19 10:30:00,37.88,37.88,37.78,37.8,971400.0,28.9229,28.9229,28.8466,28.8618,971400.0
2011-05-19 10:40:00,37.8,37.8,37.7,37.73,318700.0,28.8618,28.8618,28.7855,28.8084,318700.0
2011-05-19 10:50:00,37.73,37.73,37.63,37.65,1006200.0,28.8084,28.8084,28.732,28.7473,1006200.0
2011-05-19 11:00:00,37.64,37.7,37.62,37.62,533900.0,28.7397,28.7855,28.7244,28.7244,533900.0
2011-05-19 11:10:00,37.62,37.68,37.59,37.65,282900.0,28.7244,28.7702,28.7015,28.7473,282900.0
2011-05-19 11:20:00,37.66,37.69,37.65,37.67,256000.0,28.7549,28.7778,28.7473,28.7626,256000.0
2011-05-19 11:30:00,37.67,37.7,37.63,37.63,448700.0,28.7626,28.7855,28.732,28.732,448700.0
2011-05-19 11:40:00,37.63,37.64,37.61,37.61,77100.0,28.732,28.7397,28.7168,28.7168,77100.0
2011-05-19 11:50:00,37.62,37.62,37.59,37.61,134900.0,28.7244,28.7244,28.7015,28.7168,134900.0
2011-05-19 12:00:00,37.61,37.7,37.61,37.68,148900.0,28.7168,28.7855,28.7168,28.7702,148900.0
2011-05-19 12:10:00,37.68,37.73,37.68,37.73,152600.0,28.7702,28.8084,28.7702,28.8084,152600.0
2011-05-19 12:20:00,37.73,37.8,37.71,37.78,217800.0,28.8084,28.8618,28.7931,28.8466,217800.0
2011-05-19 12:30:00,37.79,37.81,37.75,37.79,272500.0,28.8542,28.8695,28.8237,28.8542,272500.0
2011-05-19 12:40:00,37.79,37.81,37.75,37.77,119200.0,28.8542,28.8695,28.8237,28.8389,119200.0
2011-05-19 12:50:00,37.77,37.78,37.75,37.77,49900.0,28.8389,28.8466,28.8237,28.8389,49900.0
2011-05-19 13:00:00,37.77,37.81,37.76,37.8,101500.0,28.8389,28.8695,28.8313,28.8618,101500.0
2011-05-19 13:10:00,37.81,37.84,37.78,37.84,86900.0,28.8695,28.8924,28.8466,28.8924,86900.0
2011-05-19 13:20:00,37.85,37.85,37.79,37.8,51700.0,28.9,28.9,28.8542,28.8618,51700.0
2011-05-19 13:30:00,37.8,37.83,37.79,37.8,75000.0,28.8618,28.8847,28.8542,28.8618,75000.0
2011-05-19 13:40:00,37.8,37.82,37.76,37.81,59100.0,28.8618,28.8771,28.8313,28.8695,59100.0
2011-05-19 13:50:00,37.81,37.85,37.79,37.84,464300.0,28.8695,28.9,28.8542,28.8924,464300.0
2011-05-19 14:00:00,37.83,37.86,37.82,37.82,162400.0,28.8847,28.9076,28.8771,28.8771,162400.0
2011-05-19 14:10:00,37.82,37.83,37.75,37.76,257200.0,28.8771,28.8847,28.8237,28.8313,257200.0
2011-05-19 14:20:00,37.77,37.79,37.7,37.71,234700.0,28.8389,28.8542,28.7855,28.7931,234700.0
2011-05-19 14:30:00,37.71,37.74,37.7,37.72,164400.0,28.7931,28.816,28.7855,28.8007,164400.0
2011-05-19 14:40:00,37.72,37.73,37.64,37.69,273200.0,28.8007,28.8084,28.7397,28.7778,273200.0
2011-05-19 14:50:00,37.69,37.73,37.69,37.72,78900.0,28.7778,28.8084,28.7778,28.8007,78900.0
2011-05-19 15:00:00,37.72,37.76,37.72,37.76,174400.0,28.8007,28.8313,28.8007,28.8313,174400.0
2011-05-19 15:10:00,37.76,37.76,37.72,37.75,84500.0,28.8313,28.8313,28.8007,28.8237,84500.0
2011-05-19 15:20:00,37.75,37.77,37.74,37.75,86000.0,28.8237,28.8389,28.816,28.8237,86000.0
2011-05-19 15:30:00,37.75,37.76,37.72,37.76,408700.0,28.8237,28.8313,28.8007,28.8313,408700.0
2011-05-19 15:40:00,37.76,37.76,37.72,37.76,922000.0,28.8313,28.8313,28.8007,28.8313,922000.0
2011-05-19 15:50:00,37.76,37.78,37.74,37.77,1324300.0,28.8313,28.8466,28.816,28.8389,1324300.0
2011-05-20 09:30:00,37.68,37.72,37.61,37.67,312000.0,28.7702,28.8007,28.7168,28.7626,312000.0
2011-05-20 09:40:00,37.66,37.67,37.52,37.54,617800.0,28.7549,28.7626,28.648,28.6633,617800.0
2011-05-20 09:50:00,37.54,37.55,37.47,37.5,486400.0,28.6633,28.6709,28.6099,28.6328,486400.0
2011-05-20 10:00:00,37.49,37.49,37.39,37.41,1104600.0,28.6251,28.6251,28.5488,28.5641,1104600.0
2011-05-20 10:10:00,37.41,37.46,37.35,37.4,220200.0,28.5641,28.6022,28.5182,28.5564,220200.0
2011-05-20 10:20:00,37.4,37.43,37.37,37.39,327600.0,28.5564,28.5793,28.5335,28.5488,327600.0
2011-05-20 10:30:00,37.39,37.4,37.35,37.4,650000.0,28.5488,28.5564,28.5182,28.5564,650000.0
2011-05-20 10:40:00,37.4,37.41,37.26,37.3,628700.0,28.5564,28.5641,28.4495,28.4801,628700.0
2011-05-20 10:50:00,37.3,37.31,37.25,37.29,379100.0,28.4801,28.4877,28.4419,28.4724,379100.0
2011-05-20 11:00:00,37.29,37.34,37.26,37.34,605300.0,28.4724,28.5106,28.4495,28.5106,605300.0
2011-05-20 11:10:00,37.34,37.4,37.34,37.39,349700.0,28.5106,28.5564,28.5106,28.5488,349700.0
2011-05-20 11:20:00,37.39,37.39,37.36,37.38,116100.0,28.5488,28.5488,28.5259,28.5411,116100.0
2011-05-20 11:30:00,37.38,37.48,37.38,37.45,644000.0,28.5411,28.6175,28.5411,28.5946,644000.0
2011-05-20 11:40:00,37.45,37.45,37.39,37.39,527400.0,28.5946,28.5946,28.5488,28.5488,527400.0
2011-05-20 11:50:00,37.38,37.41,37.37,37.39,35400.0,28.5411,28.5641,28.5335,28.5488,35400.0
2011-05-20 12:00:00,37.4,37.44,37.39,37.4,126700.0,28.5564,28.587,28.5488,28.5564,126700.0
2011-05-20 12:10:00,37.39,37.45,37.39,37.45,264000.0,28.5488,28.5946,28.5488,28.5946,264000.0
2011-05-20 12:20:00,37.44,37.54,37.44,37.54,286600.0,28.587,28.6633,28.587,28.6633,286600.0
2011-05-20 12:30:00,37.55,37.59,37.54,37.59,343700.0,28.6709,28.7015,28.6633,28.7015,343700.0
2011-05-20 12:40:00,37.58,37.59,37.54,37.55,126300.0,28.6939,28.7015,28.6633,28.6709,126300.0
2011-05-20 12:50:00,37.55,37.56,37.52,37.53,140000.0,28.6709,28.6786,28.648,28.6557,140000.0
2011-05-20 13:00:00,37.52,37.56,37.52,37.54,85800.0,28.648,28.6786,28.648,28.6633,85800.0
2011-05-20 13:10:00,37.53,37.56,37.51,37.56,103200.0,28.6557,28.6786,28.6404,28.6786,103200.0
2011-05-20 13:20:00,37.56,37.59,37.54,37.55,177500.0,28.6786,28.7015,28.6633,28.6709,177500.0
2011-05-20 13:30:00,37.56,37.61,37.55,37.6,166300.0,28.6786,28.7168,28.6709,28.7091,166300.0
2011-05-20 13:40:00,37.6,37.61,37.56,37.58,151500.0,28.7091,28.7168,28.6786,28.6939,151500.0
2011-05-20 13:50:00,37.57,37.58,37.53,37.56,89300.0,28.6862,28.6939,28.6557,28.6786,89300.0
2011-05-20 14:00:00,37.56,37.59,37.53,37.53,154600.0,28.6786,28.7015,28.6557,28.6557,154600.0
2011-05-20 14:10:00,37.53,37.54,37.5,37.53,385800.0,28.6557,28.6633,28.6328,28.6557,385800.0
2011-05-20 14:20:00,37.53,37.53,37.48,37.51,257300.0,28.6557,28.6557,28.6175,28.6404,257300.0
2011-05-20 14:30:00,37.51,37.53,37.49,37.51,119500.0,28.6404,28.6557,28.6251,28.6404,119500.0
2011-05-20 14:40:00,37.51,37.54,37.5,37.52,215000.0,28.6404,28.6633,28.6328,28.648,215000.0
2011-05-20 14:50:00,37.52,37.53,37.44,37.45,259400.0,28.648,28.6557,28.587,28.5946,259400.0
2011-05-20 15:00:00,37.45,37.46,37.4,37.43,769600.0,28.5946,28.6022,28.5564,28.5793,769600.0
2011-05-20 15:10:00,37.43,37.46,37.42,37.44,755600.0,28.5793,28.6022,28.5717,28.587,755600.0
2011-05-20 15:20:00,37.44,37.47,37.43,37.45,169500.0,28.587,28.6099,28.5793,28.5946,169500.0
2011-05-20 15:30:00,37.46,37.51,37.44,37.48,388300.0,28.6022,28.6404,28.587,28.6175,388300.0
2011-05-20 15:40:00,37.48,37.48,37.45,37.47,1198900.0,28.6175,28.6175,28.5946,28.6099,1198900.0
2011-05-20 15:50:00,37.46,37.47,37.34,37.37,2241200.0,28.6022,28.6099,28.5106,28.5335,2241200.0
2011-05-23 09:30:00,36.87,36.87,36.66,36.81,1685300.0,28.1517,28.1517,27.9914,28.1059,1685300.0
2011-05-23 09:40:00,36.81,36.85,36.76,36.83,477900.0,28.1059,28.1365,28.0677,28.1212,477900.0
2011-05-23 09:50:00,36.83,36.84,36.77,36.79,889600.0,28.1212,28.1288,28.0754,28.0907,889600.0
2011-05-23 10:00:00,36.79,36.86,36.76,36.83,869600.0,28.0907,28.1441,28.0677,28.1212,869600.0
2011-05-23 10:10:00,36.82,36.84,36.71,36.71,1489600.0,28.1136,28.1288,28.0296,28.0296,1489600.0
2011-05-23 10:20:00,36.71,36.77,36.7,36.72,1065900.0,28.0296,28.0754,28.0219,28.0372,1065900.0
2011-05-23 10:30:00,36.73,36.8,36.73,36.77,297200.0,28.0448,28.0983,28.0448,28.0754,297200.0
2011-05-23 10:40:00,36.77,36.78,36.71,36.72,158100.0,28.0754,28.083,28.0296,28.0372,158100.0
2011-05-23 10:50:00,36.71,36.79,36.69,36.73,549800.0,28.0296,28.0907,28.0143,28.0448,549800.0
2011-05-23 11:00:00,36.72,36.79,36.71,36.74,237800.0,28.0372,28.0907,28.0296,28.0525,237800.0
2011-05-23 11:10:00,36.74,36.76,36.67,36.72,414600.0,28.0525,28.0677,27.999,28.0372,414600.0
2011-05-23 11:20:00,36.72,36.77,36.7,36.76,429300.0,28.0372,28.0754,28.0219,28.0677,429300.0
2011-05-23 11:30:00,36.77,36.77,36.66,36.71,733400.0,28.0754,28.0754,27.9914,28.0296,733400.0
2011-05-23 11:40:00,36.7,36.73,36.67,36.7,233400.0,28.0219,28.0448,27.999,28.0219,233400.0
2011-05-23 11:50:00,36.7,36.73,36.69,36.7,258200.0,28.0219,28.0448,28.0143,28.0219,258200.0
2011-05-23 12:00:00,36.71,36.73,36.67,36.73,314900.0,28.0296,28.0448,27.999,28.0448,314900.0
2011-05-23 12:10:00,36.72,36.72,36.65,36.7,844200.0,28.0372,28.0372,27.9838,28.0219,844200.0
2011-05-23 12:20:00,36.7,36.74,36.68,36.74,337000.0,28.0219,28.0525,28.0067,28.0525,337000.0
2011-05-23 12:30:00,36.74,36.75,36.7,36.72,187600.0,28.0525,28.0601,28.0219,28.0372,187600.0
2011-05-23 12:40:00,36.72,36.76,36.72,36.75,136900.0,28.0372,28.0677,28.0372,28.0601,136900.0
2011-05-23 12:50:00,36.74,36.76,36.73,36.75,127000.0,28.0525,28.0677,28.0448,28.0601,127000.0
2011-05-23 13:00:00,36.75,36.76,36.72,36.75,257900.0,28.0601,28.0677,28.0372,28.0601,257900.0
2011-05-23 13:10:00,36.75,36.78,36.73,36.75,202300.0,28.0601,28.083,28.0448,28.0601,202300.0
2011-05-23 13:20:00,36.75,36.77,36.72,36.72,180400.0,28.0601,28.0754,28.0372,28.0372,180400.0
2011-05-23 13:30:00,36.72,36.77,36.72,36.75,332700.0,28.0372,28.0754,28.0372,28.0601,332700.0
2011-05-23 13:40:00,36.75,36.77,36.73,36.77,308000.0,28.0601,28.0754,28.0448,28.0754,308000.0
2011-05-23 13:50:00,36.77,36.84,36.75,36.83,600500.0,28.0754,28.1288,28.0601,28.1212,600500.0
2011-05-23 14:00:00,36.83,36.88,36.8,36.88,551300.0,28.1212,28.1594,28.0983,28.1594,551300.0
2011-05-23 14:10:00,36.88,36.94,36.87,36.9,1369900.0,28.1594,28.2052,28.1517,28.1746,1369900.0
2011-05-23 14:20:00,36.9,36.93,36.87,36.89,548700.0,28.1746,28.1976,28.1517,28.167,548700.0
2011-05-23 14:30:00,36.88,37.05,36.88,37.01,1795100.0,28.1594,28.2892,28.1594,28.2586,1795100.0
2011-05-23 14:40:00,37.01,37.01,36.94,36.95,506800.0,28.2586,28.2586,28.2052,28.2128,506800.0
2011-05-23 14:50:00,36.95,37.0,36.94,36.96,399800.0,28.2128,28.251,28.2052,28.2205,399800.0
2011-05-23 15:00:00,36.97,37.0,36.93,36.94,695100.0,28.2281,28.251,28.1976,28.2052,695100.0
2011-05-23 15:10:00,36.94,36.95,36.89,36.92,294700.0,28.2052,28.2128,28.167,28.1899,294700.0
2011-05-23 15:20:00,36.92,36.94,36.89,36.9,323000.0,28.1899,28.2052,28.167,28.1746,323000.0
2011-05-23 15:30:00,36.9,36.92,36.86,36.87,660400.0,28.1746,28.1899,28.1441,28.1517,660400.0
2011-05-23 15:40:00,36.87,36.91,36.85,36.89,760200.0,28.1517,28.1823,28.1365,28.167,760200.0
2011-05-23 15:50:00,36.88,36.91,36.85,36.86,2568100.0,28.1594,28.1823,28.1365,28.1441,2568100.0
2011-05-24 09:30:00,37.03,37.05,36.95,36.96,957400.0,28.2739,28.2892,28.2128,28.2205,957400.0
2011-05-24 09:40:00,36.95,36.97,36.87,36.88,984700.0,28.2128,28.2281,28.1517,28.1594,984700.0
2011-05-24 09:50:00,36.88,36.97,36.88,36.95,935500.0,28.1594,28.2281,28.1594,28.2128,935500.0
2011-05-24 10:00:00,36.95,37.01,36.86,36.88,914900.0,28.2128,28.2586,28.1441,28.1594,914900.0
2011-05-24 10:10:00,36.89,36.95,36.89,36.94,769700.0,28.167,28.2128,28.167,28.2052,769700.0
2011-05-24 10:20:00,36.94,36.97,36.84,36.85,679900.0,28.2052,28.2281,28.1288,28.1365,679900.0
2011-05-24 10:30:00,36.85,36.88,36.77,36.78,564400.0,28.1365,28.1594,28.0754,28.083,564400.0
2011-05-24 10:40:00,36.79,36.83,36.79,36.81,103500.0,28.0907,28.1212,28.0907,28.1059,103500.0
2011-05-24 10:50:00,36.8,36.82,36.75,36.76,452400.0,28.0983,28.1136,28.0601,28.0677,452400.0
2011-05-24 11:00:00,36.77,36.85,36.77,36.83,372200.0,28.0754,28.1365,28.0754,28.1212,372200.0
2011-05-24 11:10:00,36.83,36.88,36.82,36.84,381900.0,28.1212,28.1594,28.1136,28.1288,381900.0
2011-05-24 11:20:00,36.85,36.85,36.76,36.76,302400.0,28.1365,28.1365,28.0677,28.0677,302400.0
2011-05-24 11:30:00,36.77,36.81,36.76,36.77,247300.0,28.0754,28.1059,28.0677,28.0754,247300.0
2011-05-24 11:40:00,36.76,36.77,36.7,36.74,695000.0,28.0677,28.0754,28.0219,28.0525,695000.0
2011-05-24 11:50:00,36.74,36.74,36.68,36.72,274300.0,28.0525,28.0525,28.0067,28.0372,274300.0
2011-05-24 12:00:00,36.72,36.72,36.67,36.71,564300.0,28.0372,28.0372,27.999,28.0296,564300.0
2011-05-24 12:10:00,36.72,36.74,36.69,36.71,315900.0,28.0372,28.0525,28.0143,28.0296,315900.0
2011-05-24 12:20:00,36.7,36.7,36.66,36.68,235800.0,28.0219,28.0219,27.9914,28.0067,235800.0
2011-05-24 12:30:00,36.68,36.68,36.65,36.68,253700.0,28.0067,28.0067,27.9838,28.0067,253700.0
2011-05-24 12:40:00,36.68,36.71,36.66,36.67,628400.0,28.0067,28.0296,27.9914,27.999,628400.0
2011-05-24 12:50:00,36.67,36.69,36.66,36.67,205300.0,27.999,28.0143,27.9914,27.999,205300.0
2011-05-24 13:00:00,36.66,36.73,36.66,36.71,709100.0,27.9914,28.0448,27.9914,28.0296,709100.0
2011-05-24 13:10:00,36.7,36.71,36.64,36.65,123800.0,28.0219,28.0296,27.9761,27.9838,123800.0
2011-05-24 13:20:00,36.66,36.66,36.62,36.64,965300.0,27.9914,27.9914,27.9609,27.9761,965300.0
2011-05-24 13:30:00,36.65,36.66,36.58,36.61,299500.0,27.9838,27.9914,27.9303,27.9532,299500.0
2011-05-24 13:40:00,36.6,36.62,36.58,36.61,439200.0,27.9456,27.9609,27.9303,27.9532,439200.0
2011-05-24 13:50:00,36.6,36.65,36.6,36.65,62000.0,27.9456,27.9838,27.9456,27.9838,62000.0
2011-05-24 14:00:00,36.65,36.67,36.64,36.66,109500.0,27.9838,27.999,27.9761,27.9914,109500.0
2011-05-24 14:10:00,36.66,36.7,36.65,36.69,151800.0,27.9914,28.0219,27.9838,28.0143,151800.0
2011-05-24 14:20:00,36.7,36.74,36.69,36.73,646600.0,28.0219,28.0525,28.0143,28.0448,646600.0
2011-05-24 14:30:00,36.73,36.74,36.69,36.69,277100.0,28.0448,28.0525,28.0143,28.0143,277100.0
2011-05-24 14:40:00,36.69,36.73,36.68,36.7,275600.0,28.0143,28.0448,28.0067,28.0219,275600.0
2011-05-24 14:50:00,36.7,36.73,36.68,36.71,174100.0,28.0219,28.0448,28.0067,28.0296,174100.0
2011-05-24 15:00:00,36.72,36.78,36.71,36.78,890700.0,28.0372,28.083,28.0296,28.083,890700.0
2011-05-24 15:10:00,36.77,36.78,36.73,36.76,268800.0,28.0754,28.083,28.0448,28.0677,268800.0
2011-05-24 15:20:00,36.76,36.79,36.74,36.75,389900.0,28.0677,28.0907,28.0525,28.0601,389900.0
2011-05-24 15:30:00,36.75,36.75,36.72,36.72,225500.0,28.0601,28.0601,28.0372,28.0372,225500.0
2011-05-24 15:40:00,36.72,36.74,36.69,36.71,601600.0,28.0372,28.0525,28.0143,28.0296,601600.0
2011-05-24 15:50:00,36.7,36.71,36.65,36.66,1630000.0,28.0219,28.0296,27.9838,27.9914,1630000.0
2011-05-25 09:30:00,36.5,36.57,36.42,36.57,542900.0,27.8692,27.9227,27.8081,27.9227,542900.0
2011-05-25 09:40:00,36.57,36.69,36.57,36.67,897600.0,27.9227,28.0143,27.9227,27.999,897600.0
2011-05-25 09:50:00,36.67,36.68,36.63,36.64,107100.0,27.999,28.0067,27.9685,27.9761,107100.0
2011-05-25 10:00:00,36.63,36.66,36.58,36.64,1241200.0,27.9685,27.9914,27.9303,27.9761,1241200.0
2011-05-25 10:10:00,36.65,36.68,36.59,36.6,579800.0,27.9838,28.0067,27.9379,27.9456,579800.0
2011-05-25 10:20:00,36.59,36.68,36.59,36.65,568300.0,27.9379,28.0067,27.9379,27.9838,568300.0
2011-05-25 10:30:00,36.65,36.76,36.64,36.75,1171900.0,27.9838,28.0677,27.9761,28.0601,1171900.0
2011-05-25 10:40:00,36.75,36.78,36.75,36.75,414700.0,28.0601,28.083,28.0601,28.0601,414700.0
2011-05-25 10:50:00,36.75,36.79,36.73,36.75,625700.0,28.0601,28.0907,28.0448,28.0601,625700.0
2011-05-25 11:00:00,36.75,36.83,36.75,36.79,317900.0,28.0601,28.1212,28.0601,28.0907,317900.0
2011-05-25 11:10:00,36.79,36.85,36.79,36.83,511900.0,28.0907,28.1365,28.0907,28.1212,511900.0
2011-05-25 11:20:00,36.83,36.86,36.8,36.82,590900.0,28.1212,28.1441,28.0983,28.1136,590900.0
2011-05-25 11:30:00,36.82,36.88,36.82,36.87,326000.0,28.1136,28.1594,28.1136,28.1517,326000.0
2011-05-25 11:40:00,36.87,36.93,36.86,36.88,624800.0,28.1517,28.1976,28.1441,28.1594,624800.0
2011-05-25 11:50:00,36.88,36.9,36.87,36.87,440400.0,28.1594,28.1746,28.1517,28.1517,440400.0
2011-05-25 12:00:00,36.87,36.91,36.87,36.89,430500.0,28.1517,28.1823,28.1517,28.167,430500.0
2011-05-25 12:10:00,36.88,36.9,36.86,36.86,115700.0,28.1594,28.1746,28.1441,28.1441,115700.0
2011-05-25 12:20:00,36.86,36.89,36.86,36.88,142600.0,28.1441,28.167,28.1441,28.1594,142600.0
2011-05-25 12:30:00,36.88,36.92,36.87,36.9,157300.0,28.1594,28.1899,28.1517,28.1746,157300.0
2011-05-25 12:40:00,36.9,36.9,36.87,36.87,79600.0,28.1746,28.1746,28.1517,28.1517,79600.0
2011-05-25 12:50:00,36.86,36.94,36.86,36.94,230600.0,28.1441,28.2052,28.1441,28.2052,230600.0
2011-05-25 13:00:00,36.93,36.94,36.91,36.93,234600.0,28.1976,28.2052,28.1823,28.1976,234600.0
2011-05-25 13:10:00,36.93,36.93,36.89,36.89,158000.0,28.1976,28.1976,28.167,28.167,158000.0
2011-05-25 13:20:00,36.89,36.9,36.84,36.84,82600.0,28.167,28.1746,28.1288,28.1288,82600.0
2011-05-25 13:30:00,36.84,36.88,36.84,36.87,110800.0,28.1288,28.1594,28.1288,28.1517,110800.0
2011-05-25 13:40:00,36.87,36.92,36.85,36.89,118500.0,28.1517,28.1899,28.1365,28.167,118500.0
2011-05-25 13:50:00,36.89,36.9,36.87,36.88,75600.0,28.167,28.1746,28.1517,28.1594,75600.0
2011-05-25 14:00:00,36.89,36.91,36.88,36.9,52300.0,28.167,28.1823,28.1594,28.1746,52300.0
2011-05-25 14:10:00,36.9,36.94,36.9,36.93,123200.0,28.1746,28.2052,28.1746,28.1976,123200.0
2011-05-25 14:20:00,36.93,36.96,36.91,36.95,120100.0,28.1976,28.2205,28.1823,28.2128,120100.0
2011-05-25 14:30:00,36.96,36.98,36.93,36.94,385900.0,28.2205,28.2357,28.1976,28.2052,385900.0
2011-05-25 14:40:00,36.94,36.96,36.94,36.95,46300.0,28.2052,28.2205,28.2052,28.2128,46300.0
2011-05-25 14:50:00,36.95,36.99,36.95,36.98,887100.0,28.2128,28.2434,28.2128,28.2357,887100.0
2011-05-25 15:00:00,36.97,37.14,36.97,37.11,1942400.0,28.2281,28.3579,28.2281,28.335,1942400.0
2011-05-25 15:10:00,37.1,37.14,37.09,37.09,924600.0,28.3274,28.3579,28.3197,28.3197,924600.0
2011-05-25 15:20:00,37.09,37.1,37.07,37.09,348900.0,28.3197,28.3274,28.3044,28.3197,348900.0
2011-05-25 15:30:00,37.09,37.09,37.05,37.05,539300.0,28.3197,28.3197,28.2892,28.2892,539300.0
2011-05-25 15:40:00,37.06,37.08,36.99,37.01,980600.0,28.2968,28.3121,28.2434,28.2586,980600.0
2011-05-25 15:50:00,37.0,37.02,36.95,36.97,2416700.0,28.251,28.2663,28.2128,28.2281,2416700.0
2011-05-26 09:30:00,36.81,36.95,36.77,36.89,1171100.0,28.1059,28.2128,28.0754,28.167,1171100.0
2011-05-26 09:40:00,36.89,36.89,36.81,36.86,364200.0,28.167,28.167,28.1059,28.1441,364200.0
2011-05-26 09:50:00,36.87,36.91,36.74,36.76,755300.0,28.1517,28.1823,28.0525,28.0677,755300.0
2011-05-26 10:00:00,36.77,36.79,36.72,36.75,507100.0,28.0754,28.0907,28.0372,28.0601,507100.0
2011-05-26 10:10:00,36.74,36.8,36.71,36.77,364700.0,28.0525,28.0983,28.0296,28.0754,364700.0
2011-05-26 10:20:00,36.77,36.87,36.74,36.83,895500.0,28.0754,28.1517,28.0525,28.1212,895500.0
2011-05-26 10:30:00,36.83,36.88,36.78,36.87,203500.0,28.1212,28.1594,28.083,28.1517,203500.0
2011-05-26 10:40:00,36.87,36.87,36.8,36.82,715300.0,28.1517,28.1517,28.0983,28.1136,715300.0
2011-05-26 10:50:00,36.81,36.82,36.75,36.76,263600.0,28.1059,28.1136,28.0601,28.0677,263600.0
2011-05-26 11:00:00,36.76,36.8,36.72,36.78,457400.0,28.0677,28.0983,28.0372,28.083,457400.0
2011-05-26 11:10:00,36.78,36.83,36.75,36.82,123200.0,28.083,28.1212,28.0601,28.1136,123200.0
2011-05-26 11:20:00,36.82,36.84,36.78,36.84,214800.0,28.1136,28.1288,28.083,28.1288,214800.0
2011-05-26 11:30:00,36.84,36.89,36.8,36.8,567600.0,28.1288,28.167,28.0983,28.0983,567600.0
2011-05-26 11:40:00,36.81,36.86,36.8,36.86,331400.0,28.1059,28.1441,28.0983,28.1441,331400.0
2011-05-26 11:50:00,36.86,36.91,36.85,36.89,349000.0,28.1441,28.1823,28.1365,28.167,349000.0
2011-05-26 12:00:00,36.89,36.89,36.85,36.87,73000.0,28.167,28.167,28.1365,28.1517,73000.0
2011-05-26 12:10:00,36.87,36.93,36.87,36.88,175900.0,28.1517,28.1976,28.1517,28.1594,175900.0
2011-05-26 12:20:00,36.89,36.93,36.87,36.93,649900.0,28.167,28.1976,28.1517,28.1976,649900.0
2011-05-26 12:30:00,36.93,36.93,36.88,36.92,259500.0,28.1976,28.1976,28.1594,28.1899,259500.0
2011-05-26 12:40:00,36.91,37.03,36.91,37.03,946300.0,28.1823,28.2739,28.1823,28.2739,946300.0
2011-05-26 12:50:00,37.04,37.05,37.02,37.03,314500.0,28.2815,28.2892,28.2663,28.2739,314500.0
2011-05-26 13:00:00,37.04,37.1,37.03,37.08,621900.0,28.2815,28.3274,28.2739,28.3121,621900.0
2011-05-26 13:10:00,37.07,37.13,37.06,37.11,140900.0,28.3044,28.3503,28.2968,28.335,140900.0
2011-05-26 13:20:00,37.11,37.13,37.08,37.1,478100.0,28.335,28.3503,28.3121,28.3274,478100.0
2011-05-26 13:30:00,37.09,37.11,37.08,37.09,312700.0,28.3197,28.335,28.3121,28.3197,312700.0
2011-05-26 13:40:00,37.1,37.1,37.06,37.06,32700.0,28.3274,28.3274,28.2968,28.2968,32700.0
2011-05-26 13:50:00,37.06,37.1,37.03,37.05,405000.0,28.2968,28.3274,28.2739,28.2892,405000.0
2011-05-26 14:00:00,37.05,37.07,37.05,37.06,77900.0,28.2892,28.3044,28.2892,28.2968,77900.0
2011-05-26 14:10:00,37.06,37.11,37.05,37.07,315200.0,28.2968,28.335,28.2892,28.3044,315200.0
2011-05-26 14:20:00,37.07,37.13,37.06,37.12,695300.0,28.3044,28.3503,28.2968,28.3426,695300.0
2011-05-26 14:30:00,37.12,37.17,37.11,37.12,420400.0,28.3426,28.3808,28.335,28.3426,420400.0
2011-05-26 14:40:00,37.13,37.16,37.11,37.15,115100.0,28.3503,28.3732,28.335,28.3655,115100.0
2011-05-26 14:50:00,37.15,37.16,37.11,37.15,240200.0,28.3655,28.3732,28.335,28.3655,240200.0
2011-05-26 15:00:00,37.15,37.16,37.1,37.1,291300.0,28.3655,28.3732,28.3274,28.3274,291300.0
2011-05-26 15:10:00,37.1,37.1,37.06,37.09,200500.0,28.3274,28.3274,28.2968,28.3197,200500.0
2011-05-26 15:20:00,37.1,37.15,37.08,37.15,334900.0,28.3274,28.3655,28.3121,28.3655,334900.0
2011-05-26 15:30:00,37.15,37.17,37.11,37.17,496300.0,28.3655,28.3808,28.335,28.3808,496300.0
2011-05-26 15:40:00,37.17,37.18,37.07,37.07,595800.0,28.3808,28.3884,28.3044,28.3044,595800.0
2011-05-26 15:50:00,37.08,37.11,37.05,37.11,1171300.0,28.3121,28.335,28.2892,28.335,1171300.0
2011-05-27 09:30:00,37.24,37.32,37.23,37.3,327800.0,28.4342,28.4953,28.4266,28.4801,327800.0
2011-05-27 09:40:00,37.31,37.36,37.29,37.33,159900.0,28.4877,28.5259,28.4724,28.503,159900.0
2011-05-27 09:50:00,37.33,37.35,37.28,37.32,211900.0,28.503,28.5182,28.4648,28.4953,211900.0
2011-05-27 10:00:00,37.31,37.32,37.18,37.19,521600.0,28.4877,28.4953,28.3884,28.3961,521600.0
2011-05-27 10:10:00,37.19,37.26,37.16,37.26,129400.0,28.3961,28.4495,28.3732,28.4495,129400.0
2011-05-27 10:20:00,37.26,37.29,37.23,37.27,405300.0,28.4495,28.4724,28.4266,28.4572,405300.0
2011-05-27 10:30:00,37.27,37.27,37.23,37.23,99800.0,28.4572,28.4572,28.4266,28.4266,99800.0
2011-05-27 10:40:00,37.23,37.28,37.23,37.28,125600.0,28.4266,28.4648,28.4266,28.4648,125600.0
2011-05-27 10:50:00,37.28,37.33,37.27,37.32,166400.0,28.4648,28.503,28.4572,28.4953,166400.0
2011-05-27 11:00:00,37.31,37.39,37.3,37.37,1359700.0,28.4877,28.5488,28.4801,28.5335,1359700.0
2011-05-27 11:10:00,37.37,37.39,37.35,37.36,414300.0,28.5335,28.5488,28.5182,28.5259,414300.0
2011-05-27 11:20:00,37.36,37.38,37.31,37.33,342100.0,28.5259,28.5411,28.4877,28.503,342100.0
2011-05-27 11:30:00,37.33,37.34,37.29,37.32,147800.0,28.503,28.5106,28.4724,28.4953,147800.0
2011-05-27 11:40:00,37.32,37.36,37.31,37.34,162600.0,28.4953,28.5259,28.4877,28.5106,162600.0
2011-05-27 11:50:00,37.34,37.37,37.34,37.35,78700.0,28.5106,28.5335,28.5106,28.5182,78700.0
2011-05-27 12:00:00,37.36,37.38,37.29,37.31,169500.0,28.5259,28.5411,28.4724,28.4877,169500.0
2011-05-27 12:10:00,37.3,37.35,37.29,37.34,615400.0,28.4801,28.5182,28.4724,28.5106,615400.0
2011-05-27 12:20:00,37.34,37.36,37.32,37.33,920500.0,28.5106,28.5259,28.4953,28.503,920500.0
2011-05-27 12:30:00,37.33,37.35,37.33,37.34,142800.0,28.503,28.5182,28.503,28.5106,142800.0
2011-05-27 12:40:00,37.34,37.34,37.3,37.31,106300.0,28.5106,28.5106,28.4801,28.4877,106300.0
2011-05-27 12:50:00,37.31,37.32,37.29,37.29,1853400.0,28.4877,28.4953,28.4724,28.4724,1853400.0
2011-05-27 13:00:00,37.3,37.33,37.3,37.32,100200.0,28.4801,28.503,28.4801,28.4953,100200.0
2011-05-27 13:10:00,37.33,37.33,37.27,37.28,145500.0,28.503,28.503,28.4572,28.4648,145500.0
2011-05-27 13:20:00,37.28,37.29,37.26,37.27,506900.0,28.4648,28.4724,28.4495,28.4572,506900.0
2011-05-27 13:30:00,37.27,37.28,37.25,37.27,759700.0,28.4572,28.4648,28.4419,28.4572,759700.0
2011-05-27 13:40:00,37.27,37.29,37.27,37.28,56400.0,28.4572,28.4724,28.4572,28.4648,56400.0
2011-05-27 13:50:00,37.28,37.3,37.28,37.29,85600.0,28.4648,28.4801,28.4648,28.4724,85600.0
2011-05-27 14:00:00,37.3,37.3,37.26,37.27,931800.0,28.4801,28.4801,28.4495,28.4572,931800.0
2011-05-27 14:10:00,37.27,37.29,37.27,37.29,26000.0,28.4572,28.4724,28.4572,28.4724,26000.0
2011-05-27 14:20:00,37.28,37.29,37.27,37.28,35800.0,28.4648,28.4724,28.4572,28.4648,35800.0
2011-05-27 14:30:00,37.28,37.3,37.26,37.28,101300.0,28.4648,28.4801,28.4495,28.4648,101300.0
2011-05-27 14:40:00,37.29,37.29,37.21,37.22,496000.0,28.4724,28.4724,28.4113,28.419,496000.0
2011-05-27 14:50:00,37.21,37.23,37.21,37.21,55000.0,28.4113,28.4266,28.4113,28.4113,55000.0
2011-05-27 15:00:00,37.22,37.22,37.19,37.22,172800.0,28.419,28.419,28.3961,28.419,172800.0
2011-05-27 15:10:00,37.22,37.25,37.21,37.24,276600.0,28.419,28.4419,28.4113,28.4342,276600.0
2011-05-27 15:20:00,37.23,37.27,37.22,37.25,146700.0,28.4266,28.4572,28.419,28.4419,146700.0
2011-05-27 15:30:00,37.25,37.3,37.24,37.26,478100.0,28.4419,28.4801,28.4342,28.4495,478100.0
2011-05-27 15:40:00,37.26,37.28,37.24,37.27,329300.0,28.4495,28.4648,28.4342,28.4572,329300.0
2011-05-27 15:50:00,37.27,37.27,37.24,37.27,1097600.0,28.4572,28.4572,28.4342,28.4572,1097600.0
2011-05-31 09:30:00,37.59,37.74,37.59,37.63,930300.0,28.7015,28.816,28.7015,28.732,930300.0
2011-05-31 09:40:00,37.64,37.65,37.5,37.51,1054800.0,28.7397,28.7473,28.6328,28.6404,1054800.0
2011-05-31 09:50:00,37.5,37.58,37.5,37.53,978000.0,28.6328,28.6939,28.6328,28.6557,978000.0
2011-05-31 10:00:00,37.49,37.53,37.43,37.45,534200.0,28.6251,28.6557,28.5793,28.5946,534200.0
2011-05-31 10:10:00,37.45,37.5,37.4,37.43,719500.0,28.5946,28.6328,28.5564,28.5793,719500.0
2011-05-31 10:20:00,37.44,37.44,37.37,37.44,430200.0,28.587,28.587,28.5335,28.587,430200.0
2011-05-31 10:30:00,37.44,37.44,37.36,37.38,817600.0,28.587,28.587,28.5259,28.5411,817600.0
2011-05-31 10:40:00,37.38,37.43,37.37,37.41,381500.0,28.5411,28.5793,28.5335,28.5641,381500.0
2011-05-31 10:50:00,37.4,37.41,37.36,37.39,304800.0,28.5564,28.5641,28.5259,28.5488,304800.0
2011-05-31 11:00:00,37.39,37.43,37.38,37.4,585100.0,28.5488,28.5793,28.5411,28.5564,585100.0
2011-05-31 11:10:00,37.4,37.43,37.4,37.41,839800.0,28.5564,28.5793,28.5564,28.5641,839800.0
2011-05-31 11:20:00,37.41,37.42,37.39,37.41,427700.0,28.5641,28.5717,28.5488,28.5641,427700.0
2011-05-31 11:30:00,37.42,37.46,37.41,37.42,303400.0,28.5717,28.6022,28.5641,28.5717,303400.0
2011-05-31 11:40:00,37.42,37.44,37.4,37.41,688800.0,28.5717,28.587,28.5564,28.5641,688800.0
2011-05-31 11:50:00,37.41,37.41,37.34,37.34,485400.0,28.5641,28.5641,28.5106,28.5106,485400.0
2011-05-31 12:00:00,37.34,37.4,37.29,37.39,410600.0,28.5106,28.5564,28.4724,28.5488,410600.0
2011-05-31 12:10:00,37.39,37.39,37.33,37.34,646700.0,28.5488,28.5488,28.503,28.5106,646700.0
2011-05-31 12:20:00,37.35,37.39,37.34,37.37,107700.0,28.5182,28.5488,28.5106,28.5335,107700.0
2011-05-31 12:30:00,37.37,37.37,37.31,37.35,485700.0,28.5335,28.5335,28.4877,28.5182,485700.0
2011-05-31 12:40:00,37.35,37.37,37.33,37.35,760900.0,28.5182,28.5335,28.503,28.5182,760900.0
2011-05-31 12:50:00,37.34,37.38,37.34,37.35,124500.0,28.5106,28.5411,28.5106,28.5182,124500.0
2011-05-31 13:00:00,37.36,37.39,37.36,37.39,27300.0,28.5259,28.5488,28.5259,28.5488,27300.0
2011-05-31 13:10:00,37.39,37.42,37.38,37.42,111400.0,28.5488,28.5717,28.5411,28.5717,111400.0
2011-05-31 13:20:00,37.42,37.43,37.4,37.41,83700.0,28.5717,28.5793,28.5564,28.5641,83700.0
2011-05-31 13:30:00,37.41,37.45,37.4,37.43,127600.0,28.5641,28.5946,28.5564,28.5793,127600.0
2011-05-31 13:40:00,37.43,37.48,37.41,37.45,748500.0,28.5793,28.6175,28.5641,28.5946,748500.0
2011-05-31 13:50:00,37.44,37.48,37.44,37.48,83000.0,28.587,28.6175,28.587,28.6175,83000.0
2011-05-31 14:00:00,37.48,37.49,37.46,37.49,177900.0,28.6175,28.6251,28.6022,28.6251,177900.0
2011-05-31 14:10:00,37.49,37.5,37.47,37.49,110700.0,28.6251,28.6328,28.6099,28.6251,110700.0
2011-05-31 14:20:00,37.49,37.49,37.46,37.46,141600.0,28.6251,28.6251,28.6022,28.6022,141600.0
2011-05-31 14:30:00,37.47,37.47,37.44,37.47,47600.0,28.6099,28.6099,28.587,28.6099,47600.0
2011-05-31 14:40:00,37.47,37.5,37.47,37.48,679000.0,28.6099,28.6328,28.6099,28.6175,679000.0
2011-05-31 14:50:00,37.48,37.51,37.48,37.51,161500.0,28.6175,28.6404,28.6175,28.6404,161500.0
2011-05-31 15:00:00,37.5,37.51,37.46,37.46,213800.0,28.6328,28.6404,28.6022,28.6022,213800.0
2011-05-31 15:10:00,37.47,37.51,37.45,37.51,776500.0,28.6099,28.6404,28.5946,28.6404,776500.0
2011-05-31 15:20:00,37.51,37.55,37.5,37.52,536300.0,28.6404,28.6709,28.6328,28.648,536300.0
2011-05-31 15:30:00,37.52,37.53,37.49,37.52,342200.0,28.648,28.6557,28.6251,28.648,342200.0
2011-05-31 15:40:00,37.52,37.59,37.5,37.57,829600.0,28.648,28.7015,28.6328,28.6862,829600.0
2011-05-31 15:50:00,37.57,37.63,37.57,37.62,2408400.0,28.6862,28.732,28.6862,28.7244,2408400.0
2011-06-01 09:30:00,37.47,37.54,37.43,37.5,512900.0,28.6099,28.6633,28.5793,28.6328,512900.0
2011-06-01 09:40:00,37.5,37.56,37.42,37.42,521600.0,28.6328,28.6786,28.5717,28.5717,521600.0
2011-06-01 09:50:00,37.42,37.43,37.38,37.39,543300.0,28.5717,28.5793,28.5411,28.5488,543300.0
2011-06-01 10:00:00,37.39,37.39,37.22,37.25,3397200.0,28.5488,28.5488,28.419,28.4419,3397200.0
2011-06-01 10:10:00,37.25,37.25,37.14,37.19,659800.0,28.4419,28.4419,28.3579,28.3961,659800.0
2011-06-01 10:20:00,37.18,37.25,37.16,37.17,1065500.0,28.3884,28.4419,28.3732,28.3808,1065500.0
2011-06-01 10:30:00,37.18,37.2,37.11,37.12,1201600.0,28.3884,28.4037,28.335,28.3426,1201600.0
2011-06-01 10:40:00,37.11,37.13,37.02,37.02,616400.0,28.335,28.3503,28.2663,28.2663,616400.0
2011-06-01 10:50:00,37.02,37.03,36.97,37.03,571400.0,28.2663,28.2739,28.2281,28.2739,571400.0
2011-06-01 11:00:00,37.03,37.08,37.02,37.07,486700.0,28.2739,28.3121,28.2663,28.3044,486700.0
2011-06-01 11:10:00,37.07,37.07,37.02,37.04,405700.0,28.3044,28.3044,28.2663,28.2815,405700.0
2011-06-01 11:20:00,37.04,37.11,37.04,37.11,271200.0,28.2815,28.335,28.2815,28.335,271200.0
2011-06-01 11:30:00,37.11,37.11,37.02,37.04,196900.0,28.335,28.335,28.2663,28.2815,196900.0
2011-06-01 11:40:00,37.04,37.06,37.02,37.04,207500.0,28.2815,28.2968,28.2663,28.2815,207500.0
2011-06-01 11:50:00,37.04,37.04,37.02,37.02,153600.0,28.2815,28.2815,28.2663,28.2663,153600.0
2011-06-01 12:00:00,37.02,37.05,36.93,36.93,740100.0,28.2663,28.2892,28.1976,28.1976,740100.0
2011-06-01 12:10:00,36.93,36.93,36.86,36.86,242500.0,28.1976,28.1976,28.1441,28.1441,242500.0
2011-06-01 12:20:00,36.87,36.91,36.83,36.89,237400.0,28.1517,28.1823,28.1212,28.167,237400.0
2011-06-01 12:30:00,36.89,36.95,36.89,36.94,318000.0,28.167,28.2128,28.167,28.2052,318000.0
2011-06-01 12:40:00,36.95,36.95,36.9,36.93,171700.0,28.2128,28.2128,28.1746,28.1976,171700.0
2011-06-01 12:50:00,36.92,36.93,36.87,36.87,325900.0,28.1899,28.1976,28.1517,28.1517,325900.0
2011-06-01 13:00:00,36.88,36.91,36.84,36.85,445900.0,28.1594,28.1823,28.1288,28.1365,445900.0
2011-06-01 13:10:00,36.84,36.85,36.77,36.8,816300.0,28.1288,28.1365,28.0754,28.0983,816300.0
2011-06-01 13:20:00,36.8,36.82,36.69,36.74,1079800.0,28.0983,28.1136,28.0143,28.0525,1079800.0
2011-06-01 13:30:00,36.73,36.8,36.71,36.8,308600.0,28.0448,28.0983,28.0296,28.0983,308600.0
2011-06-01 13:40:00,36.79,36.81,36.78,36.8,90700.0,28.0907,28.1059,28.083,28.0983,90700.0
2011-06-01 13:50:00,36.79,36.83,36.76,36.82,323100.0,28.0907,28.1212,28.0677,28.1136,323100.0
2011-06-01 14:00:00,36.82,36.82,36.78,36.81,263300.0,28.1136,28.1136,28.083,28.1059,263300.0
2011-06-01 14:10:00,36.81,36.81,36.75,36.77,908200.0,28.1059,28.1059,28.0601,28.0754,908200.0
2011-06-01 14:20:00,36.78,36.8,36.72,36.72,282800.0,28.083,28.0983,28.0372,28.0372,282800.0
2011-06-01 14:30:00,36.72,36.72,36.64,36.69,1850300.0,28.0372,28.0372,27.9761,28.0143,1850300.0
2011-06-01 14:40:00,36.68,36.68,36.61,36.63,759100.0,28.0067,28.0067,27.9532,27.9685,759100.0
2011-06-01 14:50:00,36.63,36.69,36.62,36.68,533300.0,27.9685,28.0143,27.9609,28.0067,533300.0
2011-06-01 15:00:00,36.68,36.71,36.65,36.68,474000.0,28.0067,28.0296,27.9838,28.0067,474000.0
2011-06-01 15:10:00,36.68,36.7,36.6,36.62,1019200.0,28.0067,28.0219,27.9456,27.9609,1019200.0
2011-06-01 15:20:00,36.62,36.62,36.52,36.55,1313200.0,27.9609,27.9609,27.8845,27.9074,1313200.0
2011-06-01 15:30:00,36.55,36.58,36.54,36.55,496000.0,27.9074,27.9303,27.8998,27.9074,496000.0
2011-06-01 15:40:00,36.56,36.56,36.4,36.42,1823400.0,27.915,27.915,27.7929,27.8081,1823400.0
2011-06-01 15:50:00,36.42,36.44,36.39,36.4,5600300.0,27.8081,27.8234,27.7852,27.7929,5600300.0
2011-06-02 09:30:00,36.5,36.72,36.49,36.65,2113800.0,27.8692,28.0372,27.8616,27.9838,2113800.0
2011-06-02 09:40:00,36.65,36.66,36.47,36.5,1474500.0,27.9838,27.9914,27.8463,27.8692,1474500.0
2011-06-02 09:50:00,36.49,36.66,36.48,36.65,1898600.0,27.8616,27.9914,27.854,27.9838,1898600.0
2011-06-02 10:00:00,36.65,36.78,36.65,36.77,2788000.0,27.9838,28.083,27.9838,28.0754,2788000.0
2011-06-02 10:10:00,36.77,36.83,36.7,36.71,1476100.0,28.0754,28.1212,28.0219,28.0296,1476100.0
2011-06-02 10:20:00,36.71,36.71,36.63,36.68,357400.0,28.0296,28.0296,27.9685,28.0067,357400.0
2011-06-02 10:30:00,36.68,36.74,36.66,36.71,917300.0,28.0067,28.0525,27.9914,28.0296,917300.0
2011-06-02 10:40:00,36.71,36.74,36.66,36.69,1211100.0,28.0296,28.0525,27.9914,28.0143,1211100.0
2011-06-02 10:50:00,36.69,36.7,36.61,36.61,268200.0,28.0143,28.0219,27.9532,27.9532,268200.0
2011-06-02 11:00:00,36.61,36.65,36.57,36.59,357700.0,27.9532,27.9838,27.9227,27.9379,357700.0
2011-06-02 11:10:00,36.59,36.59,36.54,36.56,290500.0,27.9379,27.9379,27.8998,27.915,290500.0
2011-06-02 11:20:00,36.56,36.57,36.45,36.46,544900.0,27.915,27.9227,27.8311,27.8387,544900.0
2011-06-02 11:30:00,36.46,36.48,36.41,36.41,247200.0,27.8387,27.854,27.8005,27.8005,247200.0
2011-06-02 11:40:00,36.41,36.44,36.3,36.33,956700.0,27.8005,27.8234,27.7165,27.7394,956700.0
2011-06-02 11:50:00,36.34,36.45,36.31,36.44,1386400.0,27.7471,27.8311,27.7242,27.8234,1386400.0
2011-06-02 12:00:00,36.44,36.47,36.4,36.42,1056900.0,27.8234,27.8463,27.7929,27.8081,1056900.0
2011-06-02 12:10:00,36.42,36.48,36.4,36.48,671800.0,27.8081,27.854,27.7929,27.854,671800.0
2011-06-02 12:20:00,36.48,36.51,36.46,36.49,479000.0,27.854,27.8769,27.8387,27.8616,479000.0
2011-06-02 12:30:00,36.49,36.49,36.43,36.45,410100.0,27.8616,27.8616,27.8158,27.8311,410100.0
2011-06-02 12:40:00,36.45,36.56,36.44,36.54,721300.0,27.8311,27.915,27.8234,27.8998,721300.0
2011-06-02 12:50:00,36.55,36.61,36.55,36.58,282800.0,27.9074,27.9532,27.9074,27.9303,282800.0
2011-06-02 13:00:00,36.59,36.67,36.58,36.63,295800.0,27.9379,27.999,27.9303,27.9685,295800.0
2011-06-02 13:10:00,36.63,36.63,36.57,36.62,157500.0,27.9685,27.9685,27.9227,27.9609,157500.0
2011-06-02 13:20:00,36.62,36.64,36.58,36.62,323000.0,27.9609,27.9761,27.9303,27.9609,323000.0
2011-06-02 13:30:00,36.61,36.61,36.52,36.52,380100.0,27.9532,27.9532,27.8845,27.8845,380100.0
2011-06-02 13:40:00,36.53,36.58,36.53,36.54,150500.0,27.8921,27.9303,27.8921,27.8998,150500.0
2011-06-02 13:50:00,36.54,36.68,36.52,36.65,1230300.0,27.8998,28.0067,27.8845,27.9838,1230300.0
2011-06-02 14:00:00,36.65,36.68,36.6,36.61,383900.0,27.9838,28.0067,27.9456,27.9532,383900.0
2011-06-02 14:10:00,36.61,36.67,36.55,36.56,488700.0,27.9532,27.999,27.9074,27.915,488700.0
2011-06-02 14:20:00,36.56,36.59,36.53,36.58,233600.0,27.915,27.9379,27.8921,27.9303,233600.0
2011-06-02 14:30:00,36.58,36.66,36.57,36.64,178900.0,27.9303,27.9914,27.9227,27.9761,178900.0
2011-06-02 14:40:00,36.64,36.69,36.62,36.68,155700.0,27.9761,28.0143,27.9609,28.0067,155700.0
2011-06-02 14:50:00,36.69,36.71,36.67,36.7,531100.0,28.0143,28.0296,27.999,28.0219,531100.0
2011-06-02 15:00:00,36.71,36.73,36.67,36.68,972500.0,28.0296,28.0448,27.999,28.0067,972500.0
2011-06-02 15:10:00,36.68,36.71,36.65,36.66,353700.0,28.0067,28.0296,27.9838,27.9914,353700.0
2011-06-02 15:20:00,36.66,36.7,36.66,36.67,449700.0,27.9914,28.0219,27.9914,27.999,449700.0
2011-06-02 15:30:00,36.68,36.69,36.61,36.61,313600.0,28.0067,28.0143,27.9532,27.9532,313600.0
2011-06-02 15:40:00,36.61,36.67,36.59,36.61,895300.0,27.9532,27.999,27.9379,27.9532,895300.0
2011-06-02 15:50:00,36.6,36.6,36.53,36.58,2553800.0,27.9456,27.9456,27.8921,27.9303,2553800.0
2011-06-03 09:30:00,36.07,36.12,35.98,36.05,2163500.0,27.5409,27.5791,27.4722,27.5256,2163500.0
2011-06-03 09:40:00,36.05,36.11,36.04,36.07,1013800.0,27.5256,27.5714,27.518,27.5409,1013800.0
2011-06-03 09:50:00,36.08,36.12,36.03,36.08,831700.0,27.5485,27.5791,27.5104,27.5485,831700.0
2011-06-03 10:00:00,36.1,36.2,36.09,36.17,1694300.0,27.5638,27.6402,27.5562,27.6173,1694300.0
2011-06-03 10:10:00,36.17,36.24,36.14,36.16,833300.0,27.6173,27.6707,27.5944,27.6096,833300.0
2011-06-03 10:20:00,36.16,36.22,36.12,36.21,312300.0,27.6096,27.6554,27.5791,27.6478,312300.0
2011-06-03 10:30:00,36.22,36.32,36.21,36.3,1099100.0,27.6554,27.7318,27.6478,27.7165,1099100.0
2011-06-03 10:40:00,36.29,36.37,36.29,36.31,231400.0,27.7089,27.77,27.7089,27.7242,231400.0
2011-06-03 10:50:00,36.3,36.33,36.25,36.3,388900.0,27.7165,27.7394,27.6783,27.7165,388900.0
2011-06-03 11:00:00,36.3,36.33,36.22,36.23,525500.0,27.7165,27.7394,27.6554,27.6631,525500.0
2011-06-03 11:10:00,36.22,36.25,36.18,36.2,508100.0,27.6554,27.6783,27.6249,27.6402,508100.0
2011-06-03 11:20:00,36.2,36.28,36.2,36.22,296400.0,27.6402,27.7013,27.6402,27.6554,296400.0
2011-06-03 11:30:00,36.21,36.26,36.17,36.17,721700.0,27.6478,27.686,27.6173,27.6173,721700.0
2011-06-03 11:40:00,36.18,36.25,36.16,36.24,116300.0,27.6249,27.6783,27.6096,27.6707,116300.0
2011-06-03 11:50:00,36.24,36.27,36.23,36.25,281500.0,27.6707,27.6936,27.6631,27.6783,281500.0
2011-06-03 12:00:00,36.26,36.29,36.23,36.25,264900.0,27.686,27.7089,27.6631,27.6783,264900.0
2011-06-03 12:10:00,36.25,36.29,36.24,36.29,185500.0,27.6783,27.7089,27.6707,27.7089,185500.0
2011-06-03 12:20:00,36.3,36.31,36.28,36.29,104100.0,27.7165,27.7242,27.7013,27.7089,104100.0
2011-06-03 12:30:00,36.3,36.32,36.26,36.31,89400.0,27.7165,27.7318,27.686,27.7242,89400.0
2011-06-03 12:40:00,36.31,36.38,36.3,36.38,351400.0,27.7242,27.7776,27.7165,27.7776,351400.0
2011-06-03 12:50:00,36.38,36.39,36.31,36.33,271000.0,27.7776,27.7852,27.7242,27.7394,271000.0
2011-06-03 13:00:00,36.33,36.34,36.29,36.33,121900.0,27.7394,27.7471,27.7089,27.7394,121900.0
2011-06-03 13:10:00,36.34,36.34,36.3,36.33,228300.0,27.7471,27.7471,27.7165,27.7394,228300.0
2011-06-03 13:20:00,36.32,36.33,36.27,36.28,142200.0,27.7318,27.7394,27.6936,27.7013,142200.0
2011-06-03 13:30:00,36.29,36.29,36.26,36.27,94500.0,27.7089,27.7089,27.686,27.6936,94500.0
2011-06-03 13:40:00,36.27,36.3,36.27,36.29,71800.0,27.6936,27.7165,27.6936,27.7089,71800.0
2011-06-03 13:50:00,36.3,36.3,36.23,36.23,155800.0,27.7165,27.7165,27.6631,27.6631,155800.0
2011-06-03 14:00:00,36.24,36.24,36.19,36.22,243300.0,27.6707,27.6707,27.6325,27.6554,243300.0
2011-06-03 14:10:00,36.21,36.25,36.2,36.24,132800.0,27.6478,27.6783,27.6402,27.6707,132800.0
2011-06-03 14:20:00,36.24,36.25,36.21,36.23,94600.0,27.6707,27.6783,27.6478,27.6631,94600.0
2011-06-03 14:30:00,36.22,36.23,36.17,36.18,182100.0,27.6554,27.6631,27.6173,27.6249,182100.0
2011-06-03 14:40:00,36.18,36.2,36.16,36.19,189900.0,27.6249,27.6402,27.6096,27.6325,189900.0
2011-06-03 14:50:00,36.18,36.19,36.12,36.13,200100.0,27.6249,27.6325,27.5791,27.5867,200100.0
2011-06-03 15:00:00,36.12,36.14,36.07,36.07,774500.0,27.5791,27.5944,27.5409,27.5409,774500.0
2011-06-03 15:10:00,36.07,36.09,36.03,36.04,467600.0,27.5409,27.5562,27.5104,27.518,467600.0
2011-06-03 15:20:00,36.04,36.09,36.03,36.09,670300.0,27.518,27.5562,27.5104,27.5562,670300.0
2011-06-03 15:30:00,36.08,36.16,36.08,36.16,567800.0,27.5485,27.6096,27.5485,27.6096,567800.0
2011-06-03 15:40:00,36.16,36.21,36.13,36.14,1175600.0,27.6096,27.6478,27.5867,27.5944,1175600.0
2011-06-03 15:50:00,36.14,36.15,36.06,36.1,2529500.0,27.5944,27.602,27.5333,27.5638,2529500.0
2011-06-06 09:30:00,35.95,36.16,35.92,36.15,698000.0,27.4493,27.6096,27.4264,27.602,698000.0
2011-06-06 09:40:00,36.14,36.16,36.01,36.02,877100.0,27.5944,27.6096,27.4951,27.5027,877100.0
2011-06-06 09:50:00,36.02,36.03,35.95,35.97,789600.0,27.5027,27.5104,27.4493,27.4646,789600.0
2011-06-06 10:00:00,35.97,35.97,35.83,35.84,405800.0,27.4646,27.4646,27.3577,27.3653,405800.0
2011-06-06 10:10:00,35.84,35.87,35.81,35.81,241200.0,27.3653,27.3882,27.3424,27.3424,241200.0
2011-06-06 10:20:00,35.81,35.94,35.78,35.92,735300.0,27.3424,27.4416,27.3195,27.4264,735300.0
2011-06-06 10:30:00,35.93,35.96,35.9,35.91,360900.0,27.434,27.4569,27.4111,27.4187,360900.0
2011-06-06 10:40:00,35.92,35.94,35.85,35.88,719100.0,27.4264,27.4416,27.3729,27.3958,719100.0
2011-06-06 10:50:00,35.88,35.95,35.88,35.9,521800.0,27.3958,27.4493,27.3958,27.4111,521800.0
2011-06-06 11:00:00,35.9,35.98,35.89,35.98,157600.0,27.4111,27.4722,27.4035,27.4722,157600.0
2011-06-06 11:10:00,35.99,36.02,35.98,35.99,536700.0,27.4798,27.5027,27.4722,27.4798,536700.0
2011-06-06 11:20:00,35.99,36.06,35.98,36.06,120100.0,27.4798,27.5333,27.4722,27.5333,120100.0
2011-06-06 11:30:00,36.05,36.1,36.04,36.08,421200.0,27.5256,27.5638,27.518,27.5485,421200.0
2011-06-06 11:40:00,36.08,36.08,36.02,36.04,69400.0,27.5485,27.5485,27.5027,27.518,69400.0
2011-06-06 11:50:00,36.04,36.08,36.03,36.07,186900.0,27.518,27.5485,27.5104,27.5409,186900.0
2011-06-06 12:00:00,36.07,36.09,36.04,36.09,221500.0,27.5409,27.5562,27.518,27.5562,221500.0
2011-06-06 12:10:00,36.08,36.09,36.04,36.05,316500.0,27.5485,27.5562,27.518,27.5256,316500.0
2011-06-06 12:20:00,36.06,36.08,36.04,36.06,734500.0,27.5333,27.5485,27.518,27.5333,734500.0
2011-06-06 12:30:00,36.06,36.06,36.02,36.03,849000.0,27.5333,27.5333,27.5027,27.5104,849000.0
2011-06-06 12:40:00,36.03,36.04,35.99,35.99,89200.0,27.5104,27.518,27.4798,27.4798,89200.0
2011-06-06 12:50:00,36.0,36.0,35.98,36.0,182200.0,27.4875,27.4875,27.4722,27.4875,182200.0
2011-06-06 13:00:00,36.0,36.0,35.95,35.98,127700.0,27.4875,27.4875,27.4493,27.4722,127700.0
2011-06-06 13:10:00,35.98,36.04,35.98,36.03,93900.0,27.4722,27.518,27.4722,27.5104,93900.0
2011-06-06 13:20:00,36.03,36.03,35.97,35.98,99300.0,27.5104,27.5104,27.4646,27.4722,99300.0
2011-06-06 13:30:00,35.98,36.0,35.93,35.95,157500.0,27.4722,27.4875,27.434,27.4493,157500.0
2011-06-06 13:40:00,35.96,35.96,35.88,35.93,437400.0,27.4569,27.4569,27.3958,27.434,437400.0
2011-06-06 13:50:00,35.92,35.94,35.91,35.94,343300.0,27.4264,27.4416,27.4187,27.4416,343300.0
2011-06-06 14:00:00,35.94,35.98,35.92,35.97,142400.0,27.4416,27.4722,27.4264,27.4646,142400.0
2011-06-06 14:10:00,35.97,35.97,35.93,35.95,82700.0,27.4646,27.4646,27.434,27.4493,82700.0
2011-06-06 14:20:00,35.95,35.99,35.94,35.94,247000.0,27.4493,27.4798,27.4416,27.4416,247000.0
2011-06-06 14:30:00,35.94,35.97,35.92,35.93,238300.0,27.4416,27.4646,27.4264,27.434,238300.0
2011-06-06 14:40:00,35.94,35.96,35.91,35.93,182800.0,27.4416,27.4569,27.4187,27.434,182800.0
2011-06-06 14:50:00,35.94,35.94,35.87,35.89,394900.0,27.4416,27.4416,27.3882,27.4035,394900.0
2011-06-06 15:00:00,35.89,35.92,35.82,35.82,1850500.0,27.4035,27.4264,27.35,27.35,1850500.0
2011-06-06 15:10:00,35.83,35.84,35.77,35.84,1549300.0,27.3577,27.3653,27.3118,27.3653,1549300.0
2011-06-06 15:20:00,35.83,35.84,35.77,35.8,1084400.0,27.3577,27.3653,27.3118,27.3348,1084400.0
2011-06-06 15:30:00,35.79,35.88,35.79,35.87,1035000.0,27.3271,27.3958,27.3271,27.3882,1035000.0
2011-06-06 15:40:00,35.87,35.93,35.86,35.87,1310500.0,27.3882,27.434,27.3806,27.3882,1310500.0
2011-06-06 15:50:00,35.87,35.88,35.83,35.83,2703200.0,27.3882,27.3958,27.3577,27.3577,2703200.0
2011-06-07 09:30:00,36.01,36.05,35.94,36.02,384500.0,27.4951,27.5256,27.4416,27.5027,384500.0
2011-06-07 09:40:00,36.02,36.03,35.93,35.95,280000.0,27.5027,27.5104,27.434,27.4493,280000.0
2011-06-07 09:50:00,35.95,35.99,35.9,35.98,1027700.0,27.4493,27.4798,27.4111,27.4722,1027700.0
2011-06-07 10:00:00,35.98,36.05,35.98,36.03,631700.0,27.4722,27.5256,27.4722,27.5104,631700.0
2011-06-07 10:10:00,36.03,36.07,36.02,36.03,723800.0,27.5104,27.5409,27.5027,27.5104,723800.0
2011-06-07 10:20:00,36.04,36.06,36.03,36.04,994600.0,27.518,27.5333,27.5104,27.518,994600.0
2011-06-07 10:30:00,36.05,36.09,36.02,36.08,775900.0,27.5256,27.5562,27.5027,27.5485,775900.0
2011-06-07 10:40:00,36.08,36.1,36.05,36.07,445700.0,27.5485,27.5638,27.5256,27.5409,445700.0
2011-06-07 10:50:00,36.07,36.09,36.04,36.06,345000.0,27.5409,27.5562,27.518,27.5333,345000.0
2011-06-07 11:00:00,36.06,36.07,36.01,36.02,329200.0,27.5333,27.5409,27.4951,27.5027,329200.0
2011-06-07 11:10:00,36.02,36.03,35.98,36.03,74000.0,27.5027,27.5104,27.4722,27.5104,74000.0
2011-06-07 11:20:00,36.03,36.05,35.99,35.99,404400.0,27.5104,27.5256,27.4798,27.4798,404400.0
2011-06-07 11:30:00,35.99,36.0,35.95,35.97,137500.0,27.4798,27.4875,27.4493,27.4646,137500.0
2011-06-07 11:40:00,35.97,36.0,35.97,35.98,161700.0,27.4646,27.4875,27.4646,27.4722,161700.0
2011-06-07 11:50:00,35.98,36.01,35.95,35.99,328700.0,27.4722,27.4951,27.4493,27.4798,328700.0
2011-06-07 12:00:00,36.0,36.01,35.97,36.0,227400.0,27.4875,27.4951,27.4646,27.4875,227400.0
2011-06-07 12:10:00,36.0,36.01,35.95,35.98,57800.0,27.4875,27.4951,27.4493,27.4722,57800.0
2011-06-07 12:20:00,35.98,36.0,35.97,35.98,48600.0,27.4722,27.4875,27.4646,27.4722,48600.0
2011-06-07 12:30:00,35.98,36.0,35.97,36.0,128900.0,27.4722,27.4875,27.4646,27.4875,128900.0
2011-06-07 12:40:00,35.99,35.99,35.94,35.95,87900.0,27.4798,27.4798,27.4416,27.4493,87900.0
2011-06-07 12:50:00,35.96,36.02,35.96,36.01,82100.0,27.4569,27.5027,27.4569,27.4951,82100.0
2011-06-07 13:00:00,36.02,36.05,35.99,36.04,116400.0,27.5027,27.5256,27.4798,27.518,116400.0
2011-06-07 13:10:00,36.04,36.05,36.01,36.03,85300.0,27.518,27.5256,27.4951,27.5104,85300.0
2011-06-07 13:20:00,36.03,36.03,35.99,36.01,172600.0,27.5104,27.5104,27.4798,27.4951,172600.0
2011-06-07 13:30:00,36.02,36.04,36.01,36.02,40800.0,27.5027,27.518,27.4951,27.5027,40800.0
2011-06-07 13:40:00,36.02,36.04,36.01,36.01,139200.0,27.5027,27.518,27.4951,27.4951,139200.0
2011-06-07 13:50:00,36.01,36.04,36.01,36.03,191600.0,27.4951,27.518,27.4951,27.5104,191600.0
2011-06-07 14:00:00,36.03,36.1,36.02,36.1,202600.0,27.5104,27.5638,27.5027,27.5638,202600.0
2011-06-07 14:10:00,36.1,36.12,36.07,36.12,1051700.0,27.5638,27.5791,27.5409,27.5791,1051700.0
2011-06-07 14:20:00,36.12,36.12,36.07,36.09,172600.0,27.5791,27.5791,27.5409,27.5562,172600.0
2011-06-07 14:30:00,36.08,36.09,36.02,36.05,795800.0,27.5485,27.5562,27.5027,27.5256,795800.0
2011-06-07 14:40:00,36.05,36.08,36.03,36.04,116900.0,27.5256,27.5485,27.5104,27.518,116900.0
2011-06-07 14:50:00,36.04,36.05,36.0,36.04,224600.0,27.518,27.5256,27.4875,27.518,224600.0
2011-06-07 15:00:00,36.04,36.06,36.0,36.0,147500.0,27.518,27.5333,27.4875,27.4875,147500.0
2011-06-07 15:10:00,36.0,36.04,36.0,36.02,98300.0,27.4875,27.518,27.4875,27.5027,98300.0
2011-06-07 15:20:00,36.02,36.02,35.97,36.0,144500.0,27.5027,27.5027,27.4646,27.4875,144500.0
2011-06-07 15:30:00,35.99,36.0,35.96,35.99,703000.0,27.4798,27.4875,27.4569,27.4798,703000.0
2011-06-07 15:40:00,35.98,35.98,35.86,35.89,1859300.0,27.4722,27.4722,27.3806,27.4035,1859300.0
2011-06-07 15:50:00,35.88,35.91,35.8,35.82,1892200.0,27.3958,27.4187,27.3348,27.35,1892200.0
2011-06-08 09:30:00,35.76,35.79,35.69,35.7,543600.0,27.3042,27.3271,27.2508,27.2584,543600.0
2011-06-08 09:40:00,35.71,35.73,35.62,35.64,799300.0,27.266,27.2813,27.1973,27.2126,799300.0
2011-06-08 09:50:00,35.63,35.65,35.55,35.56,525300.0,27.2049,27.2202,27.1439,27.1515,525300.0
2011-06-08 10:00:00,35.55,35.69,35.55,35.69,697000.0,27.1439,27.2508,27.1439,27.2508,697000.0
2011-06-08 10:10:00,35.69,35.73,35.68,35.68,967300.0,27.2508,27.2813,27.2431,27.2431,967300.0
2011-06-08 10:20:00,35.68,35.71,35.63,35.65,569900.0,27.2431,27.266,27.2049,27.2202,569900.0
2011-06-08 10:30:00,35.66,35.67,35.61,35.61,652800.0,27.2279,27.2355,27.1897,27.1897,652800.0
2011-06-08 10:40:00,35.61,35.7,35.6,35.7,886800.0,27.1897,27.2584,27.182,27.2584,886800.0
2011-06-08 10:50:00,35.7,35.72,35.65,35.68,684300.0,27.2584,27.2737,27.2202,27.2431,684300.0
2011-06-08 11:00:00,35.68,35.78,35.68,35.73,645700.0,27.2431,27.3195,27.2431,27.2813,645700.0
2011-06-08 11:10:00,35.73,35.73,35.64,35.66,444400.0,27.2813,27.2813,27.2126,27.2279,444400.0
2011-06-08 11:20:00,35.66,35.68,35.62,35.63,397200.0,27.2279,27.2431,27.1973,27.2049,397200.0
2011-06-08 11:30:00,35.63,35.67,35.61,35.66,602400.0,27.2049,27.2355,27.1897,27.2279,602400.0
2011-06-08 11:40:00,35.65,35.67,35.62,35.63,165500.0,27.2202,27.2355,27.1973,27.2049,165500.0
2011-06-08 11:50:00,35.63,35.72,35.62,35.72,195800.0,27.2049,27.2737,27.1973,27.2737,195800.0
2011-06-08 12:00:00,35.72,35.74,35.7,35.71,436600.0,27.2737,27.2889,27.2584,27.266,436600.0
2011-06-08 12:10:00,35.72,35.75,35.7,35.71,537400.0,27.2737,27.2966,27.2584,27.266,537400.0
2011-06-08 12:20:00,35.7,35.72,35.63,35.66,412000.0,27.2584,27.2737,27.2049,27.2279,412000.0
2011-06-08 12:30:00,35.66,35.67,35.62,35.67,455800.0,27.2279,27.2355,27.1973,27.2355,455800.0
2011-06-08 12:40:00,35.66,35.68,35.65,35.66,106400.0,27.2279,27.2431,27.2202,27.2279,106400.0
2011-06-08 12:50:00,35.67,35.71,35.65,35.71,171400.0,27.2355,27.266,27.2202,27.266,171400.0
2011-06-08 13:00:00,35.7,35.73,35.68,35.69,263000.0,27.2584,27.2813,27.2431,27.2508,263000.0
2011-06-08 13:10:00,35.69,35.69,35.66,35.68,73400.0,27.2508,27.2508,27.2279,27.2431,73400.0
2011-06-08 13:20:00,35.68,35.69,35.63,35.64,335600.0,27.2431,27.2508,27.2049,27.2126,335600.0
2011-06-08 13:30:00,35.65,35.65,35.54,35.55,432800.0,27.2202,27.2202,27.1362,27.1439,432800.0
2011-06-08 13:40:00,35.54,35.57,35.48,35.52,3958900.0,27.1362,27.1591,27.0904,27.121,3958900.0
2011-06-08 13:50:00,35.52,35.54,35.46,35.51,402400.0,27.121,27.1362,27.0751,27.1133,402400.0
2011-06-08 14:00:00,35.51,35.59,35.51,35.56,401300.0,27.1133,27.1744,27.1133,27.1515,401300.0
2011-06-08 14:10:00,35.56,35.56,35.51,35.55,503200.0,27.1515,27.1515,27.1133,27.1439,503200.0
2011-06-08 14:20:00,35.55,35.55,35.49,35.51,378700.0,27.1439,27.1439,27.0981,27.1133,378700.0
2011-06-08 14:30:00,35.51,35.67,35.51,35.64,1036700.0,27.1133,27.2355,27.1133,27.2126,1036700.0
2011-06-08 14:40:00,35.64,35.66,35.61,35.61,144700.0,27.2126,27.2279,27.1897,27.1897,144700.0
2011-06-08 14:50:00,35.61,35.64,35.6,35.6,136700.0,27.1897,27.2126,27.182,27.182,136700.0
2011-06-08 15:00:00,35.6,35.61,35.57,35.6,529900.0,27.182,27.1897,27.1591,27.182,529900.0
2011-06-08 15:10:00,35.6,35.62,35.52,35.54,711700.0,27.182,27.1973,27.121,27.1362,711700.0
2011-06-08 15:20:00,35.54,35.54,35.48,35.5,610000.0,27.1362,27.1362,27.0904,27.1057,610000.0
2011-06-08 15:30:00,35.5,35.55,35.45,35.49,1001700.0,27.1057,27.1439,27.0675,27.0981,1001700.0
2011-06-08 15:40:00,35.48,35.57,35.46,35.52,1149300.0,27.0904,27.1591,27.0751,27.121,1149300.0
2011-06-08 15:50:00,35.53,35.55,35.49,35.51,2028000.0,27.1286,27.1439,27.0981,27.1133,2028000.0
2011-06-09 09:30:00,35.65,35.65,35.55,35.57,441700.0,27.2202,27.2202,27.1439,27.1591,441700.0
2011-06-09 09:40:00,35.57,35.63,35.55,35.62,736900.0,27.1591,27.2049,27.1439,27.1973,736900.0
2011-06-09 09:50:00,35.61,35.69,35.6,35.68,904900.0,27.1897,27.2508,27.182,27.2431,904900.0
2011-06-09 10:00:00,35.68,35.77,35.68,35.76,2108400.0,27.2431,27.3118,27.2431,27.3042,2108400.0
2011-06-09 10:10:00,35.76,35.79,35.7,35.71,521900.0,27.3042,27.3271,27.2584,27.266,521900.0
2011-06-09 10:20:00,35.71,35.72,35.66,35.68,1447400.0,27.266,27.2737,27.2279,27.2431,1447400.0
2011-06-09 10:30:00,35.67,35.8,35.67,35.79,1018200.0,27.2355,27.3348,27.2355,27.3271,1018200.0
2011-06-09 10:40:00,35.78,35.82,35.76,35.82,746300.0,27.3195,27.35,27.3042,27.35,746300.0
2011-06-09 10:50:00,35.82,35.88,35.82,35.83,972300.0,27.35,27.3958,27.35,27.3577,972300.0
2011-06-09 11:00:00,35.84,35.85,35.79,35.79,366300.0,27.3653,27.3729,27.3271,27.3271,366300.0
2011-06-09 11:10:00,35.8,35.81,35.78,35.8,281600.0,27.3348,27.3424,27.3195,27.3348,281600.0
2011-06-09 11:20:00,35.79,35.8,35.75,35.78,207500.0,27.3271,27.3348,27.2966,27.3195,207500.0
2011-06-09 11:30:00,35.77,35.81,35.77,35.8,197100.0,27.3118,27.3424,27.3118,27.3348,197100.0
2011-06-09 11:40:00,35.8,35.83,35.79,35.83,238500.0,27.3348,27.3577,27.3271,27.3577,238500.0
2011-06-09 11:50:00,35.83,35.9,35.83,35.86,722300.0,27.3577,27.4111,27.3577,27.3806,722300.0
2011-06-09 12:00:00,35.86,35.89,35.84,35.88,277900.0,27.3806,27.4035,27.3653,27.3958,277900.0
2011-06-09 12:10:00,35.89,35.91,35.86,35.88,241900.0,27.4035,27.4187,27.3806,27.3958,241900.0
2011-06-09 12:20:00,35.88,35.88,35.84,35.85,30000.0,27.3958,27.3958,27.3653,27.3729,30000.0
2011-06-09 12:30:00,35.85,35.88,35.82,35.83,86200.0,27.3729,27.3958,27.35,27.3577,86200.0
2011-06-09 12:40:00,35.83,35.86,35.83,35.83,67800.0,27.3577,27.3806,27.3577,27.3577,67800.0
2011-06-09 12:50:00,35.83,35.84,35.81,35.82,124500.0,27.3577,27.3653,27.3424,27.35,124500.0
2011-06-09 13:00:00,35.82,35.84,35.81,35.82,220300.0,27.35,27.3653,27.3424,27.35,220300.0
2011-06-09 13:10:00,35.83,35.86,35.83,35.86,117500.0,27.3577,27.3806,27.3577,27.3806,117500.0
2011-06-09 13:20:00,35.87,35.87,35.84,35.84,44600.0,27.3882,27.3882,27.3653,27.3653,44600.0
2011-06-09 13:30:00,35.85,35.85,35.82,35.82,38800.0,27.3729,27.3729,27.35,27.35,38800.0
2011-06-09 13:40:00,35.83,35.85,35.83,35.85,82000.0,27.3577,27.3729,27.3577,27.3729,82000.0
2011-06-09 13:50:00,35.84,35.88,35.83,35.84,1326100.0,27.3653,27.3958,27.3577,27.3653,1326100.0
2011-06-09 14:00:00,35.83,35.85,35.82,35.84,72900.0,27.3577,27.3729,27.35,27.3653,72900.0
2011-06-09 14:10:00,35.85,35.87,35.83,35.87,483100.0,27.3729,27.3882,27.3577,27.3882,483100.0
2011-06-09 14:20:00,35.87,35.87,35.84,35.85,108400.0,27.3882,27.3882,27.3653,27.3729,108400.0
2011-06-09 14:30:00,35.85,35.86,35.82,35.84,136400.0,27.3729,27.3806,27.35,27.3653,136400.0
2011-06-09 14:40:00,35.85,35.87,35.84,35.86,202500.0,27.3729,27.3882,27.3653,27.3806,202500.0
2011-06-09 14:50:00,35.86,35.93,35.86,35.92,489900.0,27.3806,27.434,27.3806,27.4264,489900.0
2011-06-09 15:00:00,35.92,35.93,35.89,35.9,136300.0,27.4264,27.434,27.4035,27.4111,136300.0
2011-06-09 15:10:00,35.89,35.91,35.87,35.87,197000.0,27.4035,27.4187,27.3882,27.3882,197000.0
2011-06-09 15:20:00,35.87,35.88,35.85,35.87,559000.0,27.3882,27.3958,27.3729,27.3882,559000.0
2011-06-09 15:30:00,35.87,35.88,35.82,35.86,622200.0,27.3882,27.3958,27.35,27.3806,622200.0
2011-06-09 15:40:00,35.86,35.86,35.76,35.79,726700.0,27.3806,27.3806,27.3042,27.3271,726700.0
2011-06-09 15:50:00,35.79,35.8,35.77,35.77,1672100.0,27.3271,27.3348,27.3118,27.3118,1672100.0
2011-06-10 09:30:00,35.59,35.66,35.52,35.52,362200.0,27.1744,27.2279,27.121,27.121,362200.0
2011-06-10 09:40:00,35.52,35.56,35.49,35.54,500100.0,27.121,27.1515,27.0981,27.1362,500100.0
2011-06-10 09:50:00,35.54,35.54,35.41,35.44,324900.0,27.1362,27.1362,27.037,27.0599,324900.0
2011-06-10 10:00:00,35.44,35.47,35.34,35.34,689400.0,27.0599,27.0828,26.9835,26.9835,689400.0
2011-06-10 10:10:00,35.35,35.43,35.34,35.42,539800.0,26.9912,27.0522,26.9835,27.0446,539800.0
2011-06-10 10:20:00,35.42,35.43,35.36,35.4,288800.0,27.0446,27.0522,26.9988,27.0293,288800.0
2011-06-10 10:30:00,35.4,35.41,35.34,35.36,1006000.0,27.0293,27.037,26.9835,26.9988,1006000.0
2011-06-10 10:40:00,35.36,35.36,35.27,35.35,826900.0,26.9988,26.9988,26.9301,26.9912,826900.0
2011-06-10 10:50:00,35.36,35.36,35.27,35.29,875300.0,26.9988,26.9988,26.9301,26.9453,875300.0
2011-06-10 11:00:00,35.28,35.29,35.17,35.19,818500.0,26.9377,26.9453,26.8537,26.869,818500.0
2011-06-10 11:10:00,35.2,35.25,35.17,35.25,651700.0,26.8766,26.9148,26.8537,26.9148,651700.0
2011-06-10 11:20:00,35.25,35.31,35.24,35.27,985700.0,26.9148,26.9606,26.9072,26.9301,985700.0
2011-06-10 11:30:00,35.27,35.29,35.24,35.26,531300.0,26.9301,26.9453,26.9072,26.9224,531300.0
2011-06-10 11:40:00,35.25,35.32,35.24,35.32,540900.0,26.9148,26.9683,26.9072,26.9683,540900.0
2011-06-10 11:50:00,35.32,35.32,35.29,35.3,178200.0,26.9683,26.9683,26.9453,26.953,178200.0
2011-06-10 12:00:00,35.31,35.34,35.3,35.32,259500.0,26.9606,26.9835,26.953,26.9683,259500.0
2011-06-10 12:10:00,35.33,35.33,35.26,35.32,268600.0,26.9759,26.9759,26.9224,26.9683,268600.0
2011-06-10 12:20:00,35.33,35.34,35.3,35.31,197300.0,26.9759,26.9835,26.953,26.9606,197300.0
2011-06-10 12:30:00,35.32,35.37,35.31,35.36,136300.0,26.9683,27.0064,26.9606,26.9988,136300.0
2011-06-10 12:40:00,35.37,35.38,35.32,35.34,144400.0,27.0064,27.0141,26.9683,26.9835,144400.0
2011-06-10 12:50:00,35.33,35.35,35.32,35.33,88600.0,26.9759,26.9912,26.9683,26.9759,88600.0
2011-06-10 13:00:00,35.34,35.34,35.29,35.32,182200.0,26.9835,26.9835,26.9453,26.9683,182200.0
2011-06-10 13:10:00,35.32,35.32,35.27,35.29,62100.0,26.9683,26.9683,26.9301,26.9453,62100.0
2011-06-10 13:20:00,35.29,35.31,35.27,35.3,26500.0,26.9453,26.9606,26.9301,26.953,26500.0
2011-06-10 13:30:00,35.31,35.31,35.22,35.22,550000.0,26.9606,26.9606,26.8919,26.8919,550000.0
2011-06-10 13:40:00,35.23,35.24,35.16,35.19,1359000.0,26.8995,26.9072,26.8461,26.869,1359000.0
2011-06-10 13:50:00,35.19,35.21,35.16,35.17,236000.0,26.869,26.8843,26.8461,26.8537,236000.0
2011-06-10 14:00:00,35.18,35.37,35.18,35.31,955900.0,26.8614,27.0064,26.8614,26.9606,955900.0
2011-06-10 14:10:00,35.31,35.36,35.27,35.36,377200.0,26.9606,26.9988,26.9301,26.9988,377200.0
2011-06-10 14:20:00,35.36,35.37,35.28,35.32,463600.0,26.9988,27.0064,26.9377,26.9683,463600.0
2011-06-10 14:30:00,35.32,35.36,35.28,35.28,571700.0,26.9683,26.9988,26.9377,26.9377,571700.0
2011-06-10 14:40:00,35.28,35.33,35.26,35.3,274000.0,26.9377,26.9759,26.9224,26.953,274000.0
2011-06-10 14:50:00,35.31,35.42,35.31,35.41,1435100.0,26.9606,27.0446,26.9606,27.037,1435100.0
2011-06-10 15:00:00,35.42,35.43,35.3,35.33,764900.0,27.0446,27.0522,26.953,26.9759,764900.0
2011-06-10 15:10:00,35.33,35.42,35.32,35.38,591400.0,26.9759,27.0446,26.9683,27.0141,591400.0
2011-06-10 15:20:00,35.39,35.39,35.32,35.33,645400.0,27.0217,27.0217,26.9683,26.9759,645400.0
2011-06-10 15:30:00,35.33,35.36,35.28,35.3,1289700.0,26.9759,26.9988,26.9377,26.953,1289700.0
2011-06-10 15:40:00,35.3,35.32,35.2,35.23,577100.0,26.953,26.9683,26.8766,26.8995,577100.0
2011-06-10 15:50:00,35.23,35.24,35.19,35.22,1930800.0,26.8995,26.9072,26.869,26.8919,1930800.0
2011-06-13 09:30:00,35.38,35.43,35.28,35.38,1111700.0,27.0141,27.0522,26.9377,27.0141,1111700.0
2011-06-13 09:40:00,35.38,35.45,35.38,35.39,577600.0,27.0141,27.0675,27.0141,27.0217,577600.0
2011-06-13 09:50:00,35.4,35.43,35.36,35.41,463900.0,27.0293,27.0522,26.9988,27.037,463900.0
2011-06-13 10:00:00,35.41,35.43,35.33,35.36,772000.0,27.037,27.0522,26.9759,26.9988,772000.0
2011-06-13 10:10:00,35.36,35.38,35.3,35.35,282600.0,26.9988,27.0141,26.953,26.9912,282600.0
2011-06-13 10:20:00,35.35,35.43,35.33,35.42,361100.0,26.9912,27.0522,26.9759,27.0446,361100.0
2011-06-13 10:30:00,35.42,35.42,35.36,35.39,528700.0,27.0446,27.0446,26.9988,27.0217,528700.0
2011-06-13 10:40:00,35.39,35.39,35.33,35.35,168000.0,27.0217,27.0217,26.9759,26.9912,168000.0
2011-06-13 10:50:00,35.35,35.36,35.27,35.29,567800.0,26.9912,26.9988,26.9301,26.9453,567800.0
2011-06-13 11:00:00,35.29,35.29,35.21,35.22,365000.0,26.9453,26.9453,26.8843,26.8919,365000.0
2011-06-13 11:10:00,35.21,35.32,35.21,35.32,944200.0,26.8843,26.9683,26.8843,26.9683,944200.0
2011-06-13 11:20:00,35.33,35.36,35.3,35.34,645000.0,26.9759,26.9988,26.953,26.9835,645000.0
2011-06-13 11:30:00,35.33,35.35,35.3,35.3,263400.0,26.9759,26.9912,26.953,26.953,263400.0
2011-06-13 11:40:00,35.3,35.34,35.24,35.25,368400.0,26.953,26.9835,26.9072,26.9148,368400.0
2011-06-13 11:50:00,35.26,35.26,35.22,35.23,497800.0,26.9224,26.9224,26.8919,26.8995,497800.0
2011-06-13 12:00:00,35.23,35.27,35.21,35.25,289000.0,26.8995,26.9301,26.8843,26.9148,289000.0
2011-06-13 12:10:00,35.25,35.26,35.19,35.21,291500.0,26.9148,26.9224,26.869,26.8843,291500.0
2011-06-13 12:20:00,35.21,35.24,35.18,35.2,144500.0,26.8843,26.9072,26.8614,26.8766,144500.0
2011-06-13 12:30:00,35.21,35.25,35.2,35.25,273500.0,26.8843,26.9148,26.8766,26.9148,273500.0
2011-06-13 12:40:00,35.25,35.25,35.22,35.23,473800.0,26.9148,26.9148,26.8919,26.8995,473800.0
2011-06-13 12:50:00,35.23,35.24,35.15,35.17,358200.0,26.8995,26.9072,26.8384,26.8537,358200.0
2011-06-13 13:00:00,35.16,35.16,35.05,35.11,1463500.0,26.8461,26.8461,26.7621,26.8079,1463500.0
2011-06-13 13:10:00,35.1,35.18,35.09,35.18,298300.0,26.8003,26.8614,26.7926,26.8614,298300.0
2011-06-13 13:20:00,35.19,35.23,35.15,35.2,467700.0,26.869,26.8995,26.8384,26.8766,467700.0
2011-06-13 13:30:00,35.2,35.23,35.18,35.23,112900.0,26.8766,26.8995,26.8614,26.8995,112900.0
2011-06-13 13:40:00,35.23,35.26,35.22,35.23,326600.0,26.8995,26.9224,26.8919,26.8995,326600.0
2011-06-13 13:50:00,35.22,35.34,35.21,35.34,579800.0,26.8919,26.9835,26.8843,26.9835,579800.0
2011-06-13 14:00:00,35.33,35.41,35.32,35.37,573700.0,26.9759,27.037,26.9683,27.0064,573700.0
2011-06-13 14:10:00,35.37,35.38,35.33,35.35,431500.0,27.0064,27.0141,26.9759,26.9912,431500.0
2011-06-13 14:20:00,35.35,35.37,35.33,35.35,703600.0,26.9912,27.0064,26.9759,26.9912,703600.0
2011-06-13 14:30:00,35.35,35.36,35.28,35.3,291400.0,26.9912,26.9988,26.9377,26.953,291400.0
2011-06-13 14:40:00,35.3,35.4,35.29,35.39,400100.0,26.953,27.0293,26.9453,27.0217,400100.0
2011-06-13 14:50:00,35.39,35.39,35.28,35.29,484900.0,27.0217,27.0217,26.9377,26.9453,484900.0
2011-06-13 15:00:00,35.29,35.35,35.27,35.3,263100.0,26.9453,26.9912,26.9301,26.953,263100.0
2011-06-13 15:10:00,35.3,35.32,35.24,35.29,536600.0,26.953,26.9683,26.9072,26.9453,536600.0
2011-06-13 15:20:00,35.29,35.33,35.28,35.31,138600.0,26.9453,26.9759,26.9377,26.9606,138600.0
2011-06-13 15:30:00,35.3,35.3,35.23,35.23,297000.0,26.953,26.953,26.8995,26.8995,297000.0
2011-06-13 15:40:00,35.23,35.26,35.19,35.25,604200.0,26.8995,26.9224,26.869,26.9148,604200.0
2011-06-13 15:50:00,35.25,35.28,35.2,35.23,1985300.0,26.9148,26.9377,26.8766,26.8995,1985300.0
2011-06-14 09:30:00,35.61,35.68,35.58,35.63,509200.0,27.1897,27.2431,27.1668,27.2049,509200.0
2011-06-14 09:40:00,35.63,35.75,35.61,35.73,524300.0,27.2049,27.2966,27.1897,27.2813,524300.0
2011-06-14 09:50:00,35.73,35.82,35.71,35.79,1223300.0,27.2813,27.35,27.266,27.3271,1223300.0
2011-06-14 10:00:00,35.79,35.82,35.76,35.78,735300.0,27.3271,27.35,27.3042,27.3195,735300.0
2011-06-14 10:10:00,35.78,35.78,35.71,35.73,505200.0,27.3195,27.3195,27.266,27.2813,505200.0
2011-06-14 10:20:00,35.73,35.84,35.73,35.83,1179700.0,27.2813,27.3653,27.2813,27.3577,1179700.0
2011-06-14 10:30:00,35.82,35.87,35.82,35.87,109100.0,27.35,27.3882,27.35,27.3882,109100.0
2011-06-14 10:40:00,35.86,35.86,35.84,35.84,370000.0,27.3806,27.3806,27.3653,27.3653,370000.0
2011-06-14 10:50:00,35.84,35.88,35.83,35.86,359100.0,27.3653,27.3958,27.3577,27.3806,359100.0
2011-06-14 11:00:00,35.85,35.86,35.8,35.83,490400.0,27.3729,27.3806,27.3348,27.3577,490400.0
2011-06-14 11:10:00,35.84,35.86,35.83,35.83,160000.0,27.3653,27.3806,27.3577,27.3577,160000.0
2011-06-14 11:20:00,35.83,35.86,35.81,35.83,169000.0,27.3577,27.3806,27.3424,27.3577,169000.0
2011-06-14 11:30:00,35.83,35.84,35.8,35.82,485800.0,27.3577,27.3653,27.3348,27.35,485800.0
2011-06-14 11:40:00,35.82,35.84,35.81,35.82,57200.0,27.35,27.3653,27.3424,27.35,57200.0
2011-06-14 11:50:00,35.82,35.89,35.81,35.88,165200.0,27.35,27.4035,27.3424,27.3958,165200.0
2011-06-14 12:00:00,35.88,35.91,35.85,35.89,383200.0,27.3958,27.4187,27.3729,27.4035,383200.0
2011-06-14 12:10:00,35.89,35.9,35.87,35.89,164700.0,27.4035,27.4111,27.3882,27.4035,164700.0
2011-06-14 12:20:00,35.88,35.92,35.87,35.91,421900.0,27.3958,27.4264,27.3882,27.4187,421900.0
2011-06-14 12:30:00,35.91,35.92,35.89,35.9,77100.0,27.4187,27.4264,27.4035,27.4111,77100.0
2011-06-14 12:40:00,35.9,35.93,35.9,35.93,75000.0,27.4111,27.434,27.4111,27.434,75000.0
2011-06-14 12:50:00,35.92,35.95,35.9,35.93,141100.0,27.4264,27.4493,27.4111,27.434,141100.0
2011-06-14 13:00:00,35.94,35.95,35.92,35.95,216900.0,27.4416,27.4493,27.4264,27.4493,216900.0
2011-06-14 13:10:00,35.95,35.97,35.94,35.97,154300.0,27.4493,27.4646,27.4416,27.4646,154300.0
2011-06-14 13:20:00,35.97,36.0,35.97,35.99,406800.0,27.4646,27.4875,27.4646,27.4798,406800.0
2011-06-14 13:30:00,35.99,36.03,35.99,36.02,473200.0,27.4798,27.5104,27.4798,27.5027,473200.0
2011-06-14 13:40:00,36.02,36.02,35.96,35.97,433100.0,27.5027,27.5027,27.4569,27.4646,433100.0
2011-06-14 13:50:00,35.97,35.99,35.97,35.98,162800.0,27.4646,27.4798,27.4646,27.4722,162800.0
2011-06-14 14:00:00,35.98,35.99,35.94,35.97,486700.0,27.4722,27.4798,27.4416,27.4646,486700.0
2011-06-14 14:10:00,35.96,35.98,35.95,35.96,276300.0,27.4569,27.4722,27.4493,27.4569,276300.0
2011-06-14 14:20:00,35.95,35.99,35.95,35.98,338600.0,27.4493,27.4798,27.4493,27.4722,338600.0
2011-06-14 14:30:00,35.98,35.99,35.95,35.95,267600.0,27.4722,27.4798,27.4493,27.4493,267600.0
2011-06-14 14:40:00,35.95,36.01,35.95,36.01,382200.0,27.4493,27.4951,27.4493,27.4951,382200.0
2011-06-14 14:50:00,36.01,36.01,35.98,35.99,416500.0,27.4951,27.4951,27.4722,27.4798,416500.0
2011-06-14 15:00:00,36.0,36.04,35.99,36.01,410700.0,27.4875,27.518,27.4798,27.4951,410700.0
2011-06-14 15:10:00,36.01,36.02,35.99,36.0,329100.0,27.4951,27.5027,27.4798,27.4875,329100.0
2011-06-14 15:20:00,35.99,36.0,35.94,35.95,482000.0,27.4798,27.4875,27.4416,27.4493,482000.0
2011-06-14 15:30:00,35.96,35.97,35.89,35.91,923900.0,27.4569,27.4646,27.4035,27.4187,923900.0
2011-06-14 15:40:00,35.9,35.93,35.88,35.93,1103100.0,27.4111,27.434,27.3958,27.434,1103100.0
2011-06-14 15:50:00,35.92,35.92,35.88,35.9,2691500.0,27.4264,27.4264,27.3958,27.4111,2691500.0
2011-06-15 09:30:00,35.57,35.59,35.46,35.47,793700.0,27.1591,27.1744,27.0751,27.0828,793700.0
2011-06-15 09:40:00,35.47,35.62,35.44,35.57,814600.0,27.0828,27.1973,27.0599,27.1591,814600.0
2011-06-15 09:50:00,35.58,35.73,35.58,35.69,705300.0,27.1668,27.2813,27.1668,27.2508,705300.0
2011-06-15 10:00:00,35.68,35.75,35.65,35.75,584600.0,27.2431,27.2966,27.2202,27.2966,584600.0
2011-06-15 10:10:00,35.75,35.78,35.73,35.75,554100.0,27.2966,27.3195,27.2813,27.2966,554100.0
2011-06-15 10:20:00,35.75,35.75,35.68,35.69,144600.0,27.2966,27.2966,27.2431,27.2508,144600.0
2011-06-15 10:30:00,35.69,35.72,35.63,35.66,175800.0,27.2508,27.2737,27.2049,27.2279,175800.0
2011-06-15 10:40:00,35.66,35.76,35.65,35.75,400800.0,27.2279,27.3042,27.2202,27.2966,400800.0
2011-06-15 10:50:00,35.75,35.77,35.72,35.74,386400.0,27.2966,27.3118,27.2737,27.2889,386400.0
2011-06-15 11:00:00,35.74,35.76,35.71,35.72,140700.0,27.2889,27.3042,27.266,27.2737,140700.0
2011-06-15 11:10:00,35.71,35.71,35.66,35.71,487500.0,27.266,27.266,27.2279,27.266,487500.0
2011-06-15 11:20:00,35.71,35.73,35.65,35.67,476600.0,27.266,27.2813,27.2202,27.2355,476600.0
2011-06-15 11:30:00,35.68,35.69,35.51,35.52,317800.0,27.2431,27.2508,27.1133,27.121,317800.0
2011-06-15 11:40:00,35.52,35.55,35.5,35.51,437500.0,27.121,27.1439,27.1057,27.1133,437500.0
2011-06-15 11:50:00,35.51,35.53,35.44,35.52,705600.0,27.1133,27.1286,27.0599,27.121,705600.0
2011-06-15 12:00:00,35.51,35.53,35.47,35.47,1667200.0,27.1133,27.1286,27.0828,27.0828,1667200.0
2011-06-15 12:10:00,35.48,35.5,35.38,35.39,304000.0,27.0904,27.1057,27.0141,27.0217,304000.0
2011-06-15 12:20:00,35.39,35.41,35.26,35.37,1579300.0,27.0217,27.037,26.9224,27.0064,1579300.0
2011-06-15 12:30:00,35.37,35.41,35.35,35.38,206700.0,27.0064,27.037,26.9912,27.0141,206700.0
2011-06-15 12:40:00,35.39,35.47,35.39,35.45,806100.0,27.0217,27.0828,27.0217,27.0675,806100.0
2011-06-15 12:50:00,35.45,35.48,35.38,35.4,1297400.0,27.0675,27.0904,27.0141,27.0293,1297400.0
2011-06-15 13:00:00,35.4,35.44,35.39,35.4,205400.0,27.0293,27.0599,27.0217,27.0293,205400.0
2011-06-15 13:10:00,35.39,35.41,35.36,35.36,372700.0,27.0217,27.037,26.9988,26.9988,372700.0
2011-06-15 13:20:00,35.36,35.43,35.34,35.42,406900.0,26.9988,27.0522,26.9835,27.0446,406900.0
2011-06-15 13:30:00,35.43,35.43,35.33,35.37,225900.0,27.0522,27.0522,26.9759,27.0064,225900.0
2011-06-15 13:40:00,35.37,35.44,35.37,35.39,306500.0,27.0064,27.0599,27.0064,27.0217,306500.0
2011-06-15 13:50:00,35.4,35.43,35.35,35.42,328800.0,27.0293,27.0522,26.9912,27.0446,328800.0
2011-06-15 14:00:00,35.42,35.5,35.41,35.47,622900.0,27.0446,27.1057,27.037,27.0828,622900.0
2011-06-15 14:10:00,35.46,35.47,35.41,35.42,372800.0,27.0751,27.0828,27.037,27.0446,372800.0
2011-06-15 14:20:00,35.42,35.43,35.35,35.36,666100.0,27.0446,27.0522,26.9912,26.9988,666100.0
2011-06-15 14:30:00,35.36,35.44,35.35,35.42,499900.0,26.9988,27.0599,26.9912,27.0446,499900.0
2011-06-15 14:40:00,35.42,35.46,35.33,35.41,859100.0,27.0446,27.0751,26.9759,27.037,859100.0
2011-06-15 14:50:00,35.41,35.42,35.34,35.34,731000.0,27.037,27.0446,26.9835,26.9835,731000.0
2011-06-15 15:00:00,35.35,35.39,35.3,35.31,469400.0,26.9912,27.0217,26.953,26.9606,469400.0
2011-06-15 15:10:00,35.31,35.34,35.28,35.31,795600.0,26.9606,26.9835,26.9377,26.9606,795600.0
2011-06-15 15:20:00,35.32,35.41,35.29,35.38,1081300.0,26.9683,27.037,26.9453,27.0141,1081300.0
2011-06-15 15:30:00,35.37,35.39,35.32,35.34,868600.0,27.0064,27.0217,26.9683,26.9835,868600.0
2011-06-15 15:40:00,35.34,35.44,35.33,35.39,1766700.0,26.9835,27.0599,26.9759,27.0217,1766700.0
2011-06-15 15:50:00,35.4,35.41,35.34,35.34,2054500.0,27.0293,27.037,26.9835,26.9835,2054500.0
2011-06-16 09:30:00,35.34,35.57,35.33,35.56,2160200.0,26.9835,27.1591,26.9759,27.1515,2160200.0
2011-06-16 09:40:00,35.55,35.58,35.47,35.51,711800.0,27.1439,27.1668,27.0828,27.1133,711800.0
2011-06-16 09:50:00,35.52,35.55,35.45,35.45,418400.0,27.121,27.1439,27.0675,27.0675,418400.0
2011-06-16 10:00:00,35.45,35.5,35.25,35.46,2754200.0,27.0675,27.1057,26.9148,27.0751,2754200.0
2011-06-16 10:10:00,35.46,35.61,35.46,35.54,519600.0,27.0751,27.1897,27.0751,27.1362,519600.0
2011-06-16 10:20:00,35.55,35.56,35.47,35.48,294900.0,27.1439,27.1515,27.0828,27.0904,294900.0
2011-06-16 10:30:00,35.49,35.62,35.47,35.62,467300.0,27.0981,27.1973,27.0828,27.1973,467300.0
2011-06-16 10:40:00,35.61,35.65,35.6,35.63,197700.0,27.1897,27.2202,27.182,27.2049,197700.0
2011-06-16 10:50:00,35.63,35.66,35.58,35.59,500500.0,27.2049,27.2279,27.1668,27.1744,500500.0
2011-06-16 11:00:00,35.59,35.59,35.49,35.52,148000.0,27.1744,27.1744,27.0981,27.121,148000.0
2011-06-16 11:10:00,35.52,35.62,35.48,35.62,334300.0,27.121,27.1973,27.0904,27.1973,334300.0
2011-06-16 11:20:00,35.62,35.68,35.57,35.67,1058600.0,27.1973,27.2431,27.1591,27.2355,1058600.0
2011-06-16 11:30:00,35.66,35.71,35.62,35.63,239400.0,27.2279,27.266,27.1973,27.2049,239400.0
2011-06-16 11:40:00,35.63,35.64,35.57,35.58,266800.0,27.2049,27.2126,27.1591,27.1668,266800.0
2011-06-16 11:50:00,35.58,35.61,35.56,35.59,207600.0,27.1668,27.1897,27.1515,27.1744,207600.0
2011-06-16 12:00:00,35.58,35.65,35.58,35.61,247600.0,27.1668,27.2202,27.1668,27.1897,247600.0
2011-06-16 12:10:00,35.6,35.61,35.56,35.58,144900.0,27.182,27.1897,27.1515,27.1668,144900.0
2011-06-16 12:20:00,35.58,35.65,35.58,35.65,197900.0,27.1668,27.2202,27.1668,27.2202,197900.0
2011-06-16 12:30:00,35.65,35.66,35.63,35.63,108900.0,27.2202,27.2279,27.2049,27.2049,108900.0
2011-06-16 12:40:00,35.63,35.65,35.62,35.63,292600.0,27.2049,27.2202,27.1973,27.2049,292600.0
2011-06-16 12:50:00,35.63,35.66,35.6,35.6,257800.0,27.2049,27.2279,27.182,27.182,257800.0
2011-06-16 13:00:00,35.6,35.61,35.55,35.57,155800.0,27.182,27.1897,27.1439,27.1591,155800.0
2011-06-16 13:10:00,35.57,35.63,35.56,35.62,144900.0,27.1591,27.2049,27.1515,27.1973,144900.0
2011-06-16 13:20:00,35.62,35.62,35.57,35.57,202100.0,27.1973,27.1973,27.1591,27.1591,202100.0
2011-06-16 13:30:00,35.58,35.58,35.5,35.5,150900.0,27.1668,27.1668,27.1057,27.1057,150900.0
2011-06-16 13:40:00,35.5,35.5,35.43,35.47,768600.0,27.1057,27.1057,27.0522,27.0828,768600.0
2011-06-16 13:50:00,35.47,35.47,35.36,35.36,549700.0,27.0828,27.0828,26.9988,26.9988,549700.0
2011-06-16 14:00:00,35.36,35.41,35.35,35.38,572900.0,26.9988,27.037,26.9912,27.0141,572900.0
2011-06-16 14:10:00,35.38,35.4,35.31,35.34,545800.0,27.0141,27.0293,26.9606,26.9835,545800.0
2011-06-16 14:20:00,35.34,35.38,35.32,35.36,387700.0,26.9835,27.0141,26.9683,26.9988,387700.0
2011-06-16 14:30:00,35.36,35.36,35.26,35.27,639200.0,26.9988,26.9988,26.9224,26.9301,639200.0
2011-06-16 14:40:00,35.27,35.31,35.2,35.2,1208400.0,26.9301,26.9606,26.8766,26.8766,1208400.0
2011-06-16 14:50:00,35.19,35.32,35.18,35.31,812000.0,26.869,26.9683,26.8614,26.9606,812000.0
2011-06-16 15:00:00,35.3,35.36,35.28,35.35,848800.0,26.953,26.9988,26.9377,26.9912,848800.0
2011-06-16 15:10:00,35.36,35.39,35.35,35.36,604900.0,26.9988,27.0217,26.9912,26.9988,604900.0
2011-06-16 15:20:00,35.36,35.41,35.36,35.37,729100.0,26.9988,27.037,26.9988,27.0064,729100.0
2011-06-16 15:30:00,35.36,35.48,35.36,35.46,1600700.0,26.9988,27.0904,26.9988,27.0751,1600700.0
2011-06-16 15:40:00,35.46,35.47,35.41,35.44,924400.0,27.0751,27.0828,27.037,27.0599,924400.0
2011-06-16 15:50:00,35.44,35.5,35.43,35.47,1610200.0,27.0599,27.1057,27.0522,27.0828,1610200.0
2011-06-17 09:30:00,35.66,35.7,35.55,35.55,840400.0,27.3623,27.393,27.2779,27.2779,840400.0
2011-06-17 09:40:00,35.55,35.6,35.53,35.57,394800.0,27.2779,27.3163,27.2625,27.2932,394800.0
2011-06-17 09:50:00,35.57,35.61,35.51,35.59,605500.0,27.2932,27.3239,27.2472,27.3086,605500.0
2011-06-17 10:00:00,35.59,35.74,35.58,35.68,1290500.0,27.3086,27.4237,27.3009,27.3776,1290500.0
2011-06-17 10:10:00,35.68,35.71,35.62,35.64,969600.0,27.3776,27.4007,27.3316,27.3469,969600.0
2011-06-17 10:20:00,35.64,35.65,35.5,35.55,571500.0,27.3469,27.3546,27.2395,27.2779,571500.0
2011-06-17 10:30:00,35.55,35.63,35.54,35.61,603200.0,27.2779,27.3393,27.2702,27.3239,603200.0
2011-06-17 10:40:00,35.62,35.68,35.6,35.67,1297600.0,27.3316,27.3776,27.3163,27.37,1297600.0
2011-06-17 10:50:00,35.67,35.68,35.63,35.63,167500.0,27.37,27.3776,27.3393,27.3393,167500.0
2011-06-17 11:00:00,35.63,35.64,35.55,35.56,550600.0,27.3393,27.3469,27.2779,27.2856,550600.0
2011-06-17 11:10:00,35.57,35.66,35.56,35.65,691400.0,27.2932,27.3623,27.2856,27.3546,691400.0
2011-06-17 11:20:00,35.64,35.66,35.6,35.63,166700.0,27.3469,27.3623,27.3163,27.3393,166700.0
2011-06-17 11:30:00,35.64,35.65,35.58,35.59,360800.0,27.3469,27.3546,27.3009,27.3086,360800.0
2011-06-17 11:40:00,35.59,35.63,35.59,35.63,319700.0,27.3086,27.3393,27.3086,27.3393,319700.0
2011-06-17 11:50:00,35.63,35.66,35.61,35.64,176500.0,27.3393,27.3623,27.3239,27.3469,176500.0
2011-06-17 12:00:00,35.65,35.66,35.63,35.65,68800.0,27.3546,27.3623,27.3393,27.3546,68800.0
2011-06-17 12:10:00,35.65,35.65,35.61,35.61,120600.0,27.3546,27.3546,27.3239,27.3239,120600.0
2011-06-17 12:20:00,35.62,35.62,35.56,35.59,921600.0,27.3316,27.3316,27.2856,27.3086,921600.0
2011-06-17 12:30:00,35.59,35.61,35.54,35.59,197000.0,27.3086,27.3239,27.2702,27.3086,197000.0
2011-06-17 12:40:00,35.59,35.59,35.52,35.54,725500.0,27.3086,27.3086,27.2549,27.2702,725500.0
2011-06-17 12:50:00,35.53,35.54,35.47,35.52,738300.0,27.2625,27.2702,27.2165,27.2549,738300.0
2011-06-17 13:00:00,35.52,35.52,35.48,35.51,925500.0,27.2549,27.2549,27.2242,27.2472,925500.0
2011-06-17 13:10:00,35.5,35.51,35.43,35.43,386400.0,27.2395,27.2472,27.1858,27.1858,386400.0
2011-06-17 13:20:00,35.44,35.48,35.42,35.47,187600.0,27.1935,27.2242,27.1781,27.2165,187600.0
2011-06-17 13:30:00,35.47,35.53,35.47,35.53,667900.0,27.2165,27.2625,27.2165,27.2625,667900.0
2011-06-17 13:40:00,35.53,35.53,35.48,35.51,536400.0,27.2625,27.2625,27.2242,27.2472,536400.0
2011-06-17 13:50:00,35.51,35.51,35.44,35.48,481500.0,27.2472,27.2472,27.1935,27.2242,481500.0
2011-06-17 14:00:00,35.47,35.51,35.46,35.48,234300.0,27.2165,27.2472,27.2088,27.2242,234300.0
2011-06-17 14:10:00,35.49,35.57,35.47,35.56,779700.0,27.2318,27.2932,27.2165,27.2856,779700.0
2011-06-17 14:20:00,35.57,35.61,35.55,35.61,579200.0,27.2932,27.3239,27.2779,27.3239,579200.0
2011-06-17 14:30:00,35.61,35.62,35.54,35.55,476100.0,27.3239,27.3316,27.2702,27.2779,476100.0
2011-06-17 14:40:00,35.55,35.56,35.5,35.53,305200.0,27.2779,27.2856,27.2395,27.2625,305200.0
2011-06-17 14:50:00,35.53,35.54,35.49,35.49,524200.0,27.2625,27.2702,27.2318,27.2318,524200.0
2011-06-17 15:00:00,35.49,35.51,35.47,35.47,1070300.0,27.2318,27.2472,27.2165,27.2165,1070300.0
2011-06-17 15:10:00,35.46,35.47,35.33,35.38,1271900.0,27.2088,27.2165,27.1091,27.1474,1271900.0
2011-06-17 15:20:00,35.38,35.43,35.37,35.42,714900.0,27.1474,27.1858,27.1398,27.1781,714900.0
2011-06-17 15:30:00,35.42,35.49,35.41,35.46,1121900.0,27.1781,27.2318,27.1705,27.2088,1121900.0
2011-06-17 15:40:00,35.47,35.54,35.46,35.51,1090700.0,27.2165,27.2702,27.2088,27.2472,1090700.0
2011-06-17 15:50:00,35.51,35.51,35.44,35.45,2898600.0,27.2472,27.2472,27.1935,27.2012,2898600.0
2011-06-20 09:30:00,35.29,35.4,35.29,35.37,590700.0,27.0784,27.1628,27.0784,27.1398,590700.0
2011-06-20 09:40:00,35.38,35.53,35.38,35.52,504100.0,27.1474,27.2625,27.1474,27.2549,504100.0
2011-06-20 09:50:00,35.53,35.57,35.51,35.52,236500.0,27.2625,27.2932,27.2472,27.2549,236500.0
2011-06-20 10:00:00,35.52,35.57,35.46,35.46,489100.0,27.2549,27.2932,27.2088,27.2088,489100.0
2011-06-20 10:10:00,35.46,35.49,35.4,35.48,349600.0,27.2088,27.2318,27.1628,27.2242,349600.0
2011-06-20 10:20:00,35.48,35.54,35.42,35.53,324600.0,27.2242,27.2702,27.1781,27.2625,324600.0
2011-06-20 10:30:00,35.54,35.63,35.54,35.62,520600.0,27.2702,27.3393,27.2702,27.3316,520600.0
2011-06-20 10:40:00,35.62,35.7,35.62,35.68,520700.0,27.3316,27.393,27.3316,27.3776,520700.0
2011-06-20 10:50:00,35.67,35.68,35.6,35.61,485500.0,27.37,27.3776,27.3163,27.3239,485500.0
2011-06-20 11:00:00,35.61,35.62,35.58,35.58,122200.0,27.3239,27.3316,27.3009,27.3009,122200.0
2011-06-20 11:10:00,35.58,35.62,35.58,35.6,411700.0,27.3009,27.3316,27.3009,27.3163,411700.0
2011-06-20 11:20:00,35.61,35.69,35.6,35.67,435100.0,27.3239,27.3853,27.3163,27.37,435100.0
2011-06-20 11:30:00,35.68,35.71,35.67,35.69,110100.0,27.3776,27.4007,27.37,27.3853,110100.0
2011-06-20 11:40:00,35.68,35.76,35.68,35.75,265900.0,27.3776,27.439,27.3776,27.4313,265900.0
2011-06-20 11:50:00,35.76,35.78,35.73,35.77,120200.0,27.439,27.4544,27.416,27.4467,120200.0
2011-06-20 12:00:00,35.77,35.81,35.76,35.76,101000.0,27.4467,27.4774,27.439,27.439,101000.0
2011-06-20 12:10:00,35.75,35.77,35.75,35.77,54000.0,27.4313,27.4467,27.4313,27.4467,54000.0
2011-06-20 12:20:00,35.77,35.79,35.73,35.79,294900.0,27.4467,27.462,27.416,27.462,294900.0
2011-06-20 12:30:00,35.78,35.79,35.77,35.78,105400.0,27.4544,27.462,27.4467,27.4544,105400.0
2011-06-20 12:40:00,35.77,35.79,35.76,35.79,49400.0,27.4467,27.462,27.439,27.462,49400.0
2011-06-20 12:50:00,35.79,35.8,35.73,35.74,109800.0,27.462,27.4697,27.416,27.4237,109800.0
2011-06-20 13:00:00,35.74,35.77,35.71,35.75,281700.0,27.4237,27.4467,27.4007,27.4313,281700.0
2011-06-20 13:10:00,35.75,35.76,35.73,35.75,78100.0,27.4313,27.439,27.416,27.4313,78100.0
2011-06-20 13:20:00,35.75,35.77,35.74,35.75,54000.0,27.4313,27.4467,27.4237,27.4313,54000.0
2011-06-20 13:30:00,35.75,35.78,35.74,35.75,145300.0,27.4313,27.4544,27.4237,27.4313,145300.0
2011-06-20 13:40:00,35.76,35.77,35.69,35.69,473600.0,27.439,27.4467,27.3853,27.3853,473600.0
2011-06-20 13:50:00,35.7,35.71,35.68,35.7,399000.0,27.393,27.4007,27.3776,27.393,399000.0
2011-06-20 14:00:00,35.69,35.73,35.69,35.73,224100.0,27.3853,27.416,27.3853,27.416,224100.0
2011-06-20 14:10:00,35.73,35.73,35.7,35.72,284800.0,27.416,27.416,27.393,27.4083,284800.0
2011-06-20 14:20:00,35.73,35.73,35.69,35.71,241600.0,27.416,27.416,27.3853,27.4007,241600.0
2011-06-20 14:30:00,35.71,35.78,35.7,35.78,88800.0,27.4007,27.4544,27.393,27.4544,88800.0
2011-06-20 14:40:00,35.77,35.82,35.76,35.77,344400.0,27.4467,27.4851,27.439,27.4467,344400.0
2011-06-20 14:50:00,35.77,35.8,35.76,35.78,96700.0,27.4467,27.4697,27.439,27.4544,96700.0
2011-06-20 15:00:00,35.78,35.78,35.72,35.72,309000.0,27.4544,27.4544,27.4083,27.4083,309000.0
2011-06-20 15:10:00,35.72,35.73,35.67,35.67,896800.0,27.4083,27.416,27.37,27.37,896800.0
2011-06-20 15:20:00,35.67,35.7,35.65,35.69,466500.0,27.37,27.393,27.3546,27.3853,466500.0
2011-06-20 15:30:00,35.68,35.77,35.68,35.77,1260300.0,27.3776,27.4467,27.3776,27.4467,1260300.0
2011-06-20 15:40:00,35.76,35.8,35.72,35.75,881100.0,27.439,27.4697,27.4083,27.4313,881100.0
2011-06-20 15:50:00,35.75,35.76,35.71,35.76,1371000.0,27.4313,27.439,27.4007,27.439,1371000.0
2011-06-21 09:30:00,36.0,36.04,35.95,36.03,693100.0,27.6232,27.6539,27.5848,27.6462,693100.0
2011-06-21 09:40:00,36.03,36.1,36.0,36.02,1395000.0,27.6462,27.6999,27.6232,27.6385,1395000.0
2011-06-21 09:50:00,36.01,36.14,36.01,36.12,794000.0,27.6308,27.7306,27.6308,27.7153,794000.0
2011-06-21 10:00:00,36.12,36.21,36.11,36.15,880600.0,27.7153,27.7843,27.7076,27.7383,880600.0
2011-06-21 10:10:00,36.16,36.2,36.13,36.16,465800.0,27.7459,27.7766,27.7229,27.7459,465800.0
2011-06-21 10:20:00,36.16,36.21,36.15,36.16,615400.0,27.7459,27.7843,27.7383,27.7459,615400.0
2011-06-21 10:30:00,36.17,36.18,36.11,36.13,397300.0,27.7536,27.7613,27.7076,27.7229,397300.0
2011-06-21 10:40:00,36.13,36.21,36.13,36.17,758400.0,27.7229,27.7843,27.7229,27.7536,758400.0
2011-06-21 10:50:00,36.17,36.19,36.15,36.19,286400.0,27.7536,27.769,27.7383,27.769,286400.0
2011-06-21 11:00:00,36.18,36.23,36.16,36.23,418800.0,27.7613,27.7997,27.7459,27.7997,418800.0
2011-06-21 11:10:00,36.22,36.26,36.21,36.24,493000.0,27.792,27.8227,27.7843,27.8073,493000.0
2011-06-21 11:20:00,36.24,36.29,36.23,36.28,778000.0,27.8073,27.8457,27.7997,27.838,778000.0
2011-06-21 11:30:00,36.27,36.34,36.27,36.34,501200.0,27.8303,27.8841,27.8303,27.8841,501200.0
2011-06-21 11:40:00,36.34,36.35,36.31,36.32,408300.0,27.8841,27.8917,27.861,27.8687,408300.0
2011-06-21 11:50:00,36.32,36.33,36.27,36.29,545500.0,27.8687,27.8764,27.8303,27.8457,545500.0
2011-06-21 12:00:00,36.29,36.29,36.25,36.28,119900.0,27.8457,27.8457,27.815,27.838,119900.0
2011-06-21 12:10:00,36.28,36.28,36.26,36.27,258700.0,27.838,27.838,27.8227,27.8303,258700.0
2011-06-21 12:20:00,36.27,36.31,36.26,36.27,336700.0,27.8303,27.861,27.8227,27.8303,336700.0
2011-06-21 12:30:00,36.27,36.28,36.25,36.25,803700.0,27.8303,27.838,27.815,27.815,803700.0
2011-06-21 12:40:00,36.26,36.28,36.24,36.28,148200.0,27.8227,27.838,27.8073,27.838,148200.0
2011-06-21 12:50:00,36.28,36.29,36.26,36.28,112200.0,27.838,27.8457,27.8227,27.838,112200.0
2011-06-21 13:00:00,36.28,36.28,36.23,36.23,146600.0,27.838,27.838,27.7997,27.7997,146600.0
2011-06-21 13:10:00,36.23,36.24,36.19,36.2,257400.0,27.7997,27.8073,27.769,27.7766,257400.0
2011-06-21 13:20:00,36.19,36.21,36.19,36.2,194400.0,27.769,27.7843,27.769,27.7766,194400.0
2011-06-21 13:30:00,36.2,36.22,36.19,36.19,197900.0,27.7766,27.792,27.769,27.769,197900.0
2011-06-21 13:40:00,36.19,36.22,36.18,36.22,152300.0,27.769,27.792,27.7613,27.792,152300.0
2011-06-21 13:50:00,36.22,36.23,36.2,36.22,157000.0,27.792,27.7997,27.7766,27.792,157000.0
2011-06-21 14:00:00,36.22,36.26,36.22,36.25,856800.0,27.792,27.8227,27.792,27.815,856800.0
2011-06-21 14:10:00,36.26,36.3,36.25,36.29,252200.0,27.8227,27.8534,27.815,27.8457,252200.0
2011-06-21 14:20:00,36.29,36.32,36.29,36.32,229600.0,27.8457,27.8687,27.8457,27.8687,229600.0
2011-06-21 14:30:00,36.32,36.4,36.3,36.39,425200.0,27.8687,27.9301,27.8534,27.9224,425200.0
2011-06-21 14:40:00,36.4,36.4,36.35,36.39,168200.0,27.9301,27.9301,27.8917,27.9224,168200.0
2011-06-21 14:50:00,36.39,36.4,36.36,36.39,529700.0,27.9224,27.9301,27.8994,27.9224,529700.0
2011-06-21 15:00:00,36.39,36.4,36.33,36.37,426200.0,27.9224,27.9301,27.8764,27.9071,426200.0
2011-06-21 15:10:00,36.37,36.37,36.33,36.34,392700.0,27.9071,27.9071,27.8764,27.8841,392700.0
2011-06-21 15:20:00,36.35,36.36,36.31,36.32,479000.0,27.8917,27.8994,27.861,27.8687,479000.0
2011-06-21 15:30:00,36.31,36.32,36.28,36.3,938200.0,27.861,27.8687,27.838,27.8534,938200.0
2011-06-21 15:40:00,36.3,36.36,36.28,36.36,740500.0,27.8534,27.8994,27.838,27.8994,740500.0
2011-06-21 15:50:00,36.36,36.37,36.29,36.32,1690200.0,27.8994,27.9071,27.8457,27.8687,1690200.0
2011-06-22 09:30:00,36.21,36.33,36.21,36.32,720900.0,27.7843,27.8764,27.7843,27.8687,720900.0
2011-06-22 09:40:00,36.32,36.45,36.3,36.41,763600.0,27.8687,27.9685,27.8534,27.9378,763600.0
2011-06-22 09:50:00,36.4,36.44,36.38,36.44,497400.0,27.9301,27.9608,27.9148,27.9608,497400.0
2011-06-22 10:00:00,36.44,36.47,36.41,36.41,453300.0,27.9608,27.9838,27.9378,27.9378,453300.0
2011-06-22 10:10:00,36.41,36.42,36.3,36.32,447900.0,27.9378,27.9454,27.8534,27.8687,447900.0
2011-06-22 10:20:00,36.32,36.39,36.31,36.38,232000.0,27.8687,27.9224,27.861,27.9148,232000.0
2011-06-22 10:30:00,36.39,36.43,36.38,36.39,223800.0,27.9224,27.9531,27.9148,27.9224,223800.0
2011-06-22 10:40:00,36.4,36.44,36.39,36.44,329300.0,27.9301,27.9608,27.9224,27.9608,329300.0
2011-06-22 10:50:00,36.44,36.53,36.42,36.51,308100.0,27.9608,28.0298,27.9454,28.0145,308100.0
2011-06-22 11:00:00,36.51,36.51,36.43,36.43,216000.0,28.0145,28.0145,27.9531,27.9531,216000.0
2011-06-22 11:10:00,36.44,36.45,36.4,36.45,118800.0,27.9608,27.9685,27.9301,27.9685,118800.0
2011-06-22 11:20:00,36.45,36.48,36.43,36.46,379200.0,27.9685,27.9915,27.9531,27.9761,379200.0
2011-06-22 11:30:00,36.47,36.48,36.45,36.48,316300.0,27.9838,27.9915,27.9685,27.9915,316300.0
2011-06-22 11:40:00,36.47,36.47,36.42,36.44,123000.0,27.9838,27.9838,27.9454,27.9608,123000.0
2011-06-22 11:50:00,36.43,36.45,36.42,36.43,122300.0,27.9531,27.9685,27.9454,27.9531,122300.0
2011-06-22 12:00:00,36.42,36.42,36.38,36.41,95700.0,27.9454,27.9454,27.9148,27.9378,95700.0
2011-06-22 12:10:00,36.42,36.44,36.38,36.39,247400.0,27.9454,27.9608,27.9148,27.9224,247400.0
2011-06-22 12:20:00,36.39,36.41,36.35,36.41,258500.0,27.9224,27.9378,27.8917,27.9378,258500.0
2011-06-22 12:30:00,36.4,36.4,36.31,36.35,483800.0,27.9301,27.9301,27.861,27.8917,483800.0
2011-06-22 12:40:00,36.36,36.43,36.34,36.4,182700.0,27.8994,27.9531,27.8841,27.9301,182700.0
2011-06-22 12:50:00,36.41,36.44,36.41,36.43,177000.0,27.9378,27.9608,27.9378,27.9531,177000.0
2011-06-22 13:00:00,36.43,36.43,36.38,36.39,424300.0,27.9531,27.9531,27.9148,27.9224,424300.0
2011-06-22 13:10:00,36.39,36.41,36.38,36.41,137400.0,27.9224,27.9378,27.9148,27.9378,137400.0
2011-06-22 13:20:00,36.4,36.42,36.4,36.42,119100.0,27.9301,27.9454,27.9301,27.9454,119100.0
2011-06-22 13:30:00,36.42,36.43,36.4,36.42,361900.0,27.9454,27.9531,27.9301,27.9454,361900.0
2011-06-22 13:40:00,36.41,36.42,36.4,36.41,191700.0,27.9378,27.9454,27.9301,27.9378,191700.0
2011-06-22 13:50:00,36.42,36.44,36.41,36.44,404500.0,27.9454,27.9608,27.9378,27.9608,404500.0
2011-06-22 14:00:00,36.44,36.44,36.35,36.42,602400.0,27.9608,27.9608,27.8917,27.9454,602400.0
2011-06-22 14:10:00,36.41,36.42,36.38,36.39,156200.0,27.9378,27.9454,27.9148,27.9224,156200.0
2011-06-22 14:20:00,36.39,36.45,36.37,36.38,222500.0,27.9224,27.9685,27.9071,27.9148,222500.0
2011-06-22 14:30:00,36.38,36.4,36.35,36.36,160300.0,27.9148,27.9301,27.8917,27.8994,160300.0
2011-06-22 14:40:00,36.36,36.37,36.32,36.37,364800.0,27.8994,27.9071,27.8687,27.9071,364800.0
2011-06-22 14:50:00,36.36,36.37,36.26,36.27,281300.0,27.8994,27.9071,27.8227,27.8303,281300.0
2011-06-22 15:00:00,36.27,36.32,36.27,36.32,134000.0,27.8303,27.8687,27.8303,27.8687,134000.0
2011-06-22 15:10:00,36.31,36.32,36.27,36.29,81400.0,27.861,27.8687,27.8303,27.8457,81400.0
2011-06-22 15:20:00,36.29,36.32,36.27,36.28,415300.0,27.8457,27.8687,27.8303,27.838,415300.0
2011-06-22 15:30:00,36.28,36.28,36.22,36.22,616000.0,27.838,27.838,27.792,27.792,616000.0
2011-06-22 15:40:00,36.23,36.23,36.14,36.16,1033300.0,27.7997,27.7997,27.7306,27.7459,1033300.0
2011-06-22 15:50:00,36.16,36.19,36.09,36.12,1289400.0,27.7459,27.769,27.6922,27.7153,1289400.0
2011-06-23 09:30:00,35.73,35.73,35.48,35.56,570700.0,27.416,27.416,27.2242,27.2856,570700.0
2011-06-23 09:40:00,35.56,35.59,35.45,35.53,900000.0,27.2856,27.3086,27.2012,27.2625,900000.0
2011-06-23 09:50:00,35.52,35.53,35.4,35.49,1195900.0,27.2549,27.2625,27.1628,27.2318,1195900.0
2011-06-23 10:00:00,35.49,35.64,35.47,35.63,768900.0,27.2318,27.3469,27.2165,27.3393,768900.0
2011-06-23 10:10:00,35.63,35.67,35.55,35.56,795100.0,27.3393,27.37,27.2779,27.2856,795100.0
2011-06-23 10:20:00,35.56,35.57,35.43,35.52,906800.0,27.2856,27.2932,27.1858,27.2549,906800.0
2011-06-23 10:30:00,35.51,35.54,35.4,35.46,288700.0,27.2472,27.2702,27.1628,27.2088,288700.0
2011-06-23 10:40:00,35.46,35.48,35.35,35.37,560500.0,27.2088,27.2242,27.1244,27.1398,560500.0
2011-06-23 10:50:00,35.37,35.46,35.33,35.45,285300.0,27.1398,27.2088,27.1091,27.2012,285300.0
2011-06-23 11:00:00,35.45,35.48,35.42,35.48,338700.0,27.2012,27.2242,27.1781,27.2242,338700.0
2011-06-23 11:10:00,35.47,35.48,35.4,35.44,249300.0,27.2165,27.2242,27.1628,27.1935,249300.0
2011-06-23 11:20:00,35.44,35.53,35.43,35.52,269100.0,27.1935,27.2625,27.1858,27.2549,269100.0
2011-06-23 11:30:00,35.52,35.58,35.5,35.55,348700.0,27.2549,27.3009,27.2395,27.2779,348700.0
2011-06-23 11:40:00,35.55,35.56,35.52,35.53,110300.0,27.2779,27.2856,27.2549,27.2625,110300.0
2011-06-23 11:50:00,35.54,35.61,35.53,35.59,262100.0,27.2702,27.3239,27.2625,27.3086,262100.0
2011-06-23 12:00:00,35.6,35.65,35.6,35.64,632200.0,27.3163,27.3546,27.3163,27.3469,632200.0
2011-06-23 12:10:00,35.64,35.64,35.58,35.59,305400.0,27.3469,27.3469,27.3009,27.3086,305400.0
2011-06-23 12:20:00,35.59,35.61,35.53,35.53,177900.0,27.3086,27.3239,27.2625,27.2625,177900.0
2011-06-23 12:30:00,35.54,35.59,35.52,35.59,241200.0,27.2702,27.3086,27.2549,27.3086,241200.0
2011-06-23 12:40:00,35.59,35.67,35.59,35.67,395500.0,27.3086,27.37,27.3086,27.37,395500.0
2011-06-23 12:50:00,35.67,35.73,35.67,35.73,241500.0,27.37,27.416,27.37,27.416,241500.0
2011-06-23 13:00:00,35.73,35.8,35.7,35.76,435700.0,27.416,27.4697,27.393,27.439,435700.0
2011-06-23 13:10:00,35.76,35.78,35.7,35.71,163700.0,27.439,27.4544,27.393,27.4007,163700.0
2011-06-23 13:20:00,35.72,35.75,35.7,35.74,165500.0,27.4083,27.4313,27.393,27.4237,165500.0
2011-06-23 13:30:00,35.75,35.84,35.75,35.8,284500.0,27.4313,27.5004,27.4313,27.4697,284500.0
2011-06-23 13:40:00,35.8,35.8,35.74,35.75,112300.0,27.4697,27.4697,27.4237,27.4313,112300.0
2011-06-23 13:50:00,35.74,35.75,35.68,35.75,482000.0,27.4237,27.4313,27.3776,27.4313,482000.0
2011-06-23 14:00:00,35.75,35.75,35.64,35.68,385100.0,27.4313,27.4313,27.3469,27.3776,385100.0
2011-06-23 14:10:00,35.68,35.71,35.61,35.64,200200.0,27.3776,27.4007,27.3239,27.3469,200200.0
2011-06-23 14:20:00,35.64,35.68,35.62,35.66,187900.0,27.3469,27.3776,27.3316,27.3623,187900.0
2011-06-23 14:30:00,35.67,35.7,35.6,35.6,169900.0,27.37,27.393,27.3163,27.3163,169900.0
2011-06-23 14:40:00,35.6,35.62,35.55,35.59,276400.0,27.3163,27.3316,27.2779,27.3086,276400.0
2011-06-23 14:50:00,35.58,35.93,35.57,35.92,708800.0,27.3009,27.5695,27.2932,27.5618,708800.0
2011-06-23 15:00:00,35.93,35.95,35.76,35.9,1426800.0,27.5695,27.5848,27.439,27.5464,1426800.0
2011-06-23 15:10:00,35.9,36.05,35.85,35.97,1037400.0,27.5464,27.6615,27.5081,27.6002,1037400.0
2011-06-23 15:20:00,35.97,36.02,35.91,35.91,523400.0,27.6002,27.6385,27.5541,27.5541,523400.0
2011-06-23 15:30:00,35.91,35.92,35.78,35.82,1068900.0,27.5541,27.5618,27.4544,27.4851,1068900.0
2011-06-23 15:40:00,35.81,35.97,35.8,35.95,1247400.0,27.4774,27.6002,27.4697,27.5848,1247400.0
2011-06-23 15:50:00,35.95,36.07,35.95,36.04,1501100.0,27.5848,27.6769,27.5848,27.6539,1501100.0
2011-06-24 09:30:00,36.04,36.1,35.95,36.04,430100.0,27.6539,27.6999,27.5848,27.6539,430100.0
2011-06-24 09:40:00,36.04,36.07,35.96,35.99,220400.0,27.6539,27.6769,27.5925,27.6155,220400.0
2011-06-24 09:50:00,35.99,36.01,35.91,35.97,418300.0,27.6155,27.6308,27.5541,27.6002,418300.0
2011-06-24 10:00:00,35.97,35.99,35.83,35.85,389600.0,27.6002,27.6155,27.4927,27.5081,389600.0
2011-06-24 10:10:00,35.86,35.87,35.7,35.72,923700.0,27.5158,27.5234,27.393,27.4083,923700.0
2011-06-24 10:20:00,35.72,35.74,35.64,35.66,421800.0,27.4083,27.4237,27.3469,27.3623,421800.0
2011-06-24 10:30:00,35.66,35.76,35.63,35.72,250000.0,27.3623,27.439,27.3393,27.4083,250000.0
2011-06-24 10:40:00,35.72,35.76,35.59,35.62,199600.0,27.4083,27.439,27.3086,27.3316,199600.0
2011-06-24 10:50:00,35.62,35.67,35.57,35.66,156300.0,27.3316,27.37,27.2932,27.3623,156300.0
2011-06-24 11:00:00,35.67,35.7,35.62,35.67,267100.0,27.37,27.393,27.3316,27.37,267100.0
2011-06-24 11:10:00,35.67,35.7,35.58,35.69,363600.0,27.37,27.393,27.3009,27.3853,363600.0
2011-06-24 11:20:00,35.69,35.75,35.67,35.74,206300.0,27.3853,27.4313,27.37,27.4237,206300.0
2011-06-24 11:30:00,35.74,35.76,35.7,35.75,156300.0,27.4237,27.439,27.393,27.4313,156300.0
2011-06-24 11:40:00,35.75,35.8,35.73,35.78,96500.0,27.4313,27.4697,27.416,27.4544,96500.0
2011-06-24 11:50:00,35.77,35.78,35.72,35.73,127600.0,27.4467,27.4544,27.4083,27.416,127600.0
2011-06-24 12:00:00,35.73,35.78,35.71,35.71,145400.0,27.416,27.4544,27.4007,27.4007,145400.0
2011-06-24 12:10:00,35.7,35.73,35.68,35.71,117200.0,27.393,27.416,27.3776,27.4007,117200.0
2011-06-24 12:20:00,35.72,35.73,35.69,35.73,61200.0,27.4083,27.416,27.3853,27.416,61200.0
2011-06-24 12:30:00,35.73,35.79,35.72,35.77,162200.0,27.416,27.462,27.4083,27.4467,162200.0
2011-06-24 12:40:00,35.77,35.77,35.66,35.66,139000.0,27.4467,27.4467,27.3623,27.3623,139000.0
2011-06-24 12:50:00,35.67,35.69,35.63,35.68,111600.0,27.37,27.3853,27.3393,27.3776,111600.0
2011-06-24 13:00:00,35.68,35.69,35.61,35.66,178500.0,27.3776,27.3853,27.3239,27.3623,178500.0
2011-06-24 13:10:00,35.66,35.69,35.63,35.67,247600.0,27.3623,27.3853,27.3393,27.37,247600.0
2011-06-24 13:20:00,35.68,35.71,35.66,35.7,258700.0,27.3776,27.4007,27.3623,27.393,258700.0
2011-06-24 13:30:00,35.7,35.75,35.65,35.74,188500.0,27.393,27.4313,27.3546,27.4237,188500.0
2011-06-24 13:40:00,35.74,35.77,35.71,35.76,195500.0,27.4237,27.4467,27.4007,27.439,195500.0
2011-06-24 13:50:00,35.76,35.78,35.69,35.71,202300.0,27.439,27.4544,27.3853,27.4007,202300.0
2011-06-24 14:00:00,35.71,35.71,35.63,35.64,62000.0,27.4007,27.4007,27.3393,27.3469,62000.0
2011-06-24 14:10:00,35.64,35.67,35.61,35.67,278200.0,27.3469,27.37,27.3239,27.37,278200.0
2011-06-24 14:20:00,35.66,35.69,35.64,35.68,135100.0,27.3623,27.3853,27.3469,27.3776,135100.0
2011-06-24 14:30:00,35.68,35.68,35.61,35.63,186100.0,27.3776,27.3776,27.3239,27.3393,186100.0
2011-06-24 14:40:00,35.62,35.73,35.62,35.67,151500.0,27.3316,27.416,27.3316,27.37,151500.0
2011-06-24 14:50:00,35.67,35.71,35.63,35.64,154700.0,27.37,27.4007,27.3393,27.3469,154700.0
2011-06-24 15:00:00,35.65,35.66,35.6,35.6,97600.0,27.3546,27.3623,27.3163,27.3163,97600.0
2011-06-24 15:10:00,35.61,35.66,35.6,35.63,446700.0,27.3239,27.3623,27.3163,27.3393,446700.0
2011-06-24 15:20:00,35.63,35.63,35.58,35.61,250400.0,27.3393,27.3393,27.3009,27.3239,250400.0
2011-06-24 15:30:00,35.61,35.69,35.61,35.64,467100.0,27.3239,27.3853,27.3239,27.3469,467100.0
2011-06-24 15:40:00,35.64,35.67,35.57,35.59,947200.0,27.3469,27.37,27.2932,27.3086,947200.0
2011-06-24 15:50:00,35.59,35.65,35.57,35.63,1513200.0,27.3086,27.3546,27.2932,27.3393,1513200.0
2011-06-27 09:30:00,35.6,35.69,35.53,35.53,427600.0,27.3163,27.3853,27.2625,27.2625,427600.0
2011-06-27 09:40:00,35.54,35.73,35.5,35.72,470600.0,27.2702,27.416,27.2395,27.4083,470600.0
2011-06-27 09:50:00,35.73,35.77,35.69,35.69,223000.0,27.416,27.4467,27.3853,27.3853,223000.0
2011-06-27 10:00:00,35.7,35.72,35.65,35.66,176100.0,27.393,27.4083,27.3546,27.3623,176100.0
2011-06-27 10:10:00,35.66,35.78,35.65,35.78,419600.0,27.3623,27.4544,27.3546,27.4544,419600.0
2011-06-27 10:20:00,35.79,35.86,35.76,35.86,238000.0,27.462,27.5158,27.439,27.5158,238000.0
2011-06-27 10:30:00,35.87,35.89,35.8,35.81,384200.0,27.5234,27.5388,27.4697,27.4774,384200.0
2011-06-27 10:40:00,35.8,35.86,35.8,35.85,141200.0,27.4697,27.5158,27.4697,27.5081,141200.0
2011-06-27 10:50:00,35.84,35.86,35.8,35.82,159500.0,27.5004,27.5158,27.4697,27.4851,159500.0
2011-06-27 11:00:00,35.82,35.85,35.76,35.76,200200.0,27.4851,27.5081,27.439,27.439,200200.0
2011-06-27 11:10:00,35.76,35.8,35.72,35.72,175000.0,27.439,27.4697,27.4083,27.4083,175000.0
2011-06-27 11:20:00,35.72,35.76,35.72,35.74,180400.0,27.4083,27.439,27.4083,27.4237,180400.0
2011-06-27 11:30:00,35.73,35.81,35.72,35.8,360500.0,27.416,27.4774,27.4083,27.4697,360500.0
2011-06-27 11:40:00,35.8,35.84,35.79,35.84,67900.0,27.4697,27.5004,27.462,27.5004,67900.0
2011-06-27 11:50:00,35.84,35.89,35.84,35.89,320200.0,27.5004,27.5388,27.5004,27.5388,320200.0
2011-06-27 12:00:00,35.89,35.91,35.88,35.89,84700.0,27.5388,27.5541,27.5311,27.5388,84700.0
2011-06-27 12:10:00,35.89,35.9,35.85,35.87,230900.0,27.5388,27.5464,27.5081,27.5234,230900.0
2011-06-27 12:20:00,35.87,35.89,35.85,35.88,103400.0,27.5234,27.5388,27.5081,27.5311,103400.0
2011-06-27 12:30:00,35.88,35.89,35.87,35.88,91100.0,27.5311,27.5388,27.5234,27.5311,91100.0
2011-06-27 12:40:00,35.87,35.89,35.87,35.87,62200.0,27.5234,27.5388,27.5234,27.5234,62200.0
2011-06-27 12:50:00,35.88,35.89,35.85,35.86,31000.0,27.5311,27.5388,27.5081,27.5158,31000.0
2011-06-27 13:00:00,35.85,35.88,35.85,35.87,26200.0,27.5081,27.5311,27.5081,27.5234,26200.0
2011-06-27 13:10:00,35.87,35.9,35.87,35.89,177100.0,27.5234,27.5464,27.5234,27.5388,177100.0
2011-06-27 13:20:00,35.88,35.88,35.81,35.81,178200.0,27.5311,27.5311,27.4774,27.4774,178200.0
2011-06-27 13:30:00,35.82,35.83,35.79,35.8,105300.0,27.4851,27.4927,27.462,27.4697,105300.0
2011-06-27 13:40:00,35.8,35.82,35.78,35.81,242900.0,27.4697,27.4851,27.4544,27.4774,242900.0
2011-06-27 13:50:00,35.81,35.87,35.81,35.83,121900.0,27.4774,27.5234,27.4774,27.4927,121900.0
2011-06-27 14:00:00,35.84,36.0,35.84,35.99,296500.0,27.5004,27.6232,27.5004,27.6155,296500.0
2011-06-27 14:10:00,35.99,36.03,35.97,36.0,208900.0,27.6155,27.6462,27.6002,27.6232,208900.0
2011-06-27 14:20:00,36.0,36.04,35.98,36.03,116300.0,27.6232,27.6539,27.6078,27.6462,116300.0
2011-06-27 14:30:00,36.03,36.06,36.02,36.04,207100.0,27.6462,27.6692,27.6385,27.6539,207100.0
2011-06-27 14:40:00,36.05,36.06,36.01,36.02,177700.0,27.6615,27.6692,27.6308,27.6385,177700.0
2011-06-27 14:50:00,36.02,36.03,36.0,36.01,122100.0,27.6385,27.6462,27.6232,27.6308,122100.0
2011-06-27 15:00:00,36.02,36.03,35.97,35.97,101800.0,27.6385,27.6462,27.6002,27.6002,101800.0
2011-06-27 15:10:00,35.98,36.0,35.97,35.99,79600.0,27.6078,27.6232,27.6002,27.6155,79600.0
2011-06-27 15:20:00,36.0,36.04,35.99,35.99,142400.0,27.6232,27.6539,27.6155,27.6155,142400.0
2011-06-27 15:30:00,35.99,36.01,35.98,35.99,815700.0,27.6155,27.6308,27.6078,27.6155,815700.0
2011-06-27 15:40:00,35.98,36.0,35.94,35.95,516900.0,27.6078,27.6232,27.5771,27.5848,516900.0
2011-06-27 15:50:00,35.95,35.97,35.9,35.92,2036000.0,27.5848,27.6002,27.5464,27.5618,2036000.0
2011-06-28 09:30:00,36.06,36.06,35.95,36.04,1147900.0,27.6692,27.6692,27.5848,27.6539,1147900.0
2011-06-28 09:40:00,36.04,36.16,36.01,36.13,726900.0,27.6539,27.7459,27.6308,27.7229,726900.0
2011-06-28 09:50:00,36.13,36.17,36.1,36.16,734400.0,27.7229,27.7536,27.6999,27.7459,734400.0
2011-06-28 10:00:00,36.16,36.23,36.13,36.21,555900.0,27.7459,27.7997,27.7229,27.7843,555900.0
2011-06-28 10:10:00,36.21,36.28,36.2,36.23,860300.0,27.7843,27.838,27.7766,27.7997,860300.0
2011-06-28 10:20:00,36.23,36.25,36.19,36.24,314700.0,27.7997,27.815,27.769,27.8073,314700.0
2011-06-28 10:30:00,36.24,36.3,36.23,36.24,276000.0,27.8073,27.8534,27.7997,27.8073,276000.0
2011-06-28 10:40:00,36.24,36.28,36.23,36.23,199300.0,27.8073,27.838,27.7997,27.7997,199300.0
2011-06-28 10:50:00,36.23,36.25,36.2,36.22,165100.0,27.7997,27.815,27.7766,27.792,165100.0
2011-06-28 11:00:00,36.22,36.24,36.18,36.23,152400.0,27.792,27.8073,27.7613,27.7997,152400.0
2011-06-28 11:10:00,36.23,36.26,36.22,36.22,164600.0,27.7997,27.8227,27.792,27.792,164600.0
2011-06-28 11:20:00,36.23,36.25,36.22,36.22,116500.0,27.7997,27.815,27.792,27.792,116500.0
2011-06-28 11:30:00,36.23,36.25,36.21,36.21,135400.0,27.7997,27.815,27.7843,27.7843,135400.0
2011-06-28 11:40:00,36.21,36.27,36.2,36.26,178000.0,27.7843,27.8303,27.7766,27.8227,178000.0
2011-06-28 11:50:00,36.26,36.28,36.24,36.27,138700.0,27.8227,27.838,27.8073,27.8303,138700.0
2011-06-28 12:00:00,36.27,36.32,36.26,36.3,124000.0,27.8303,27.8687,27.8227,27.8534,124000.0
2011-06-28 12:10:00,36.3,36.33,36.3,36.32,39000.0,27.8534,27.8764,27.8534,27.8687,39000.0
2011-06-28 12:20:00,36.32,36.33,36.28,36.3,96500.0,27.8687,27.8764,27.838,27.8534,96500.0
2011-06-28 12:30:00,36.3,36.33,36.29,36.31,147600.0,27.8534,27.8764,27.8457,27.861,147600.0
2011-06-28 12:40:00,36.31,36.33,36.28,36.32,60000.0,27.861,27.8764,27.838,27.8687,60000.0
2011-06-28 12:50:00,36.32,36.34,36.3,36.34,226500.0,27.8687,27.8841,27.8534,27.8841,226500.0
2011-06-28 13:00:00,36.33,36.37,36.32,36.36,184500.0,27.8764,27.9071,27.8687,27.8994,184500.0
2011-06-28 13:10:00,36.35,36.37,36.34,36.35,91300.0,27.8917,27.9071,27.8841,27.8917,91300.0
2011-06-28 13:20:00,36.35,36.38,36.34,36.37,174300.0,27.8917,27.9148,27.8841,27.9071,174300.0
2011-06-28 13:30:00,36.37,36.38,36.33,36.38,343300.0,27.9071,27.9148,27.8764,27.9148,343300.0
2011-06-28 13:40:00,36.37,36.41,36.35,36.41,547400.0,27.9071,27.9378,27.8917,27.9378,547400.0
2011-06-28 13:50:00,36.4,36.4,36.37,36.39,105100.0,27.9301,27.9301,27.9071,27.9224,105100.0
2011-06-28 14:00:00,36.38,36.4,36.35,36.37,201900.0,27.9148,27.9301,27.8917,27.9071,201900.0
2011-06-28 14:10:00,36.36,36.39,36.35,36.39,80400.0,27.8994,27.9224,27.8917,27.9224,80400.0
2011-06-28 14:20:00,36.39,36.42,36.37,36.42,104800.0,27.9224,27.9454,27.9071,27.9454,104800.0
2011-06-28 14:30:00,36.42,36.45,36.41,36.45,191400.0,27.9454,27.9685,27.9378,27.9685,191400.0
2011-06-28 14:40:00,36.45,36.45,36.41,36.43,137100.0,27.9685,27.9685,27.9378,27.9531,137100.0
2011-06-28 14:50:00,36.44,36.44,36.41,36.42,354400.0,27.9608,27.9608,27.9378,27.9454,354400.0
2011-06-28 15:00:00,36.42,36.44,36.41,36.43,250500.0,27.9454,27.9608,27.9378,27.9531,250500.0
2011-06-28 15:10:00,36.42,36.43,36.39,36.4,324200.0,27.9454,27.9531,27.9224,27.9301,324200.0
2011-06-28 15:20:00,36.4,36.42,36.39,36.4,291700.0,27.9301,27.9454,27.9224,27.9301,291700.0
2011-06-28 15:30:00,36.41,36.42,36.38,36.41,349400.0,27.9378,27.9454,27.9148,27.9378,349400.0
2011-06-28 15:40:00,36.41,36.46,36.4,36.45,890800.0,27.9378,27.9761,27.9301,27.9685,890800.0
2011-06-28 15:50:00,36.45,36.48,36.43,36.47,1358200.0,27.9685,27.9915,27.9531,27.9838,1358200.0
2011-06-29 09:30:00,36.73,36.73,36.54,36.57,1020400.0,28.1833,28.1833,28.0375,28.0605,1020400.0
2011-06-29 09:40:00,36.57,36.6,36.51,36.51,483000.0,28.0605,28.0836,28.0145,28.0145,483000.0
2011-06-29 09:50:00,36.51,36.55,36.45,36.49,746100.0,28.0145,28.0452,27.9685,27.9992,746100.0
2011-06-29 10:00:00,36.5,36.55,36.37,36.4,657800.0,28.0068,28.0452,27.9071,27.9301,657800.0
2011-06-29 10:10:00,36.4,36.52,36.39,36.49,162100.0,27.9301,28.0222,27.9224,27.9992,162100.0
2011-06-29 10:20:00,36.49,36.52,36.48,36.52,346700.0,27.9992,28.0222,27.9915,28.0222,346700.0
2011-06-29 10:30:00,36.52,36.54,36.5,36.54,421100.0,28.0222,28.0375,28.0068,28.0375,421100.0
2011-06-29 10:40:00,36.54,36.59,36.54,36.56,716300.0,28.0375,28.0759,28.0375,28.0529,716300.0
2011-06-29 10:50:00,36.55,36.67,36.52,36.66,956300.0,28.0452,28.1373,28.0222,28.1296,956300.0
2011-06-29 11:00:00,36.65,36.7,36.64,36.69,182300.0,28.1219,28.1603,28.1143,28.1526,182300.0
2011-06-29 11:10:00,36.69,36.72,36.67,36.7,443800.0,28.1526,28.1756,28.1373,28.1603,443800.0
2011-06-29 11:20:00,36.7,36.73,36.68,36.68,134500.0,28.1603,28.1833,28.1449,28.1449,134500.0
2011-06-29 11:30:00,36.68,36.7,36.63,36.65,211800.0,28.1449,28.1603,28.1066,28.1219,211800.0
2011-06-29 11:40:00,36.64,36.67,36.62,36.66,60500.0,28.1143,28.1373,28.0989,28.1296,60500.0
2011-06-29 11:50:00,36.66,36.7,36.66,36.68,52100.0,28.1296,28.1603,28.1296,28.1449,52100.0
2011-06-29 12:00:00,36.68,36.75,36.67,36.73,145800.0,28.1449,28.1987,28.1373,28.1833,145800.0
2011-06-29 12:10:00,36.73,36.74,36.7,36.7,92400.0,28.1833,28.191,28.1603,28.1603,92400.0
2011-06-29 12:20:00,36.7,36.72,36.69,36.7,104000.0,28.1603,28.1756,28.1526,28.1603,104000.0
2011-06-29 12:30:00,36.7,36.72,36.69,36.7,44000.0,28.1603,28.1756,28.1526,28.1603,44000.0
2011-06-29 12:40:00,36.7,36.72,36.69,36.7,205800.0,28.1603,28.1756,28.1526,28.1603,205800.0
2011-06-29 12:50:00,36.72,36.72,36.69,36.7,61000.0,28.1756,28.1756,28.1526,28.1603,61000.0
2011-06-29 13:00:00,36.7,36.75,36.68,36.75,320300.0,28.1603,28.1987,28.1449,28.1987,320300.0
2011-06-29 13:10:00,36.74,36.78,36.72,36.73,226200.0,28.191,28.2217,28.1756,28.1833,226200.0
2011-06-29 13:20:00,36.73,36.73,36.7,36.71,99500.0,28.1833,28.1833,28.1603,28.168,99500.0
2011-06-29 13:30:00,36.71,36.75,36.71,36.74,87100.0,28.168,28.1987,28.168,28.191,87100.0
2011-06-29 13:40:00,36.74,36.75,36.72,36.73,60100.0,28.191,28.1987,28.1756,28.1833,60100.0
2011-06-29 13:50:00,36.72,36.73,36.66,36.68,672200.0,28.1756,28.1833,28.1296,28.1449,672200.0
2011-06-29 14:00:00,36.68,36.7,36.64,36.64,1006900.0,28.1449,28.1603,28.1143,28.1143,1006900.0
2011-06-29 14:10:00,36.64,36.64,36.6,36.62,765400.0,28.1143,28.1143,28.0836,28.0989,765400.0
2011-06-29 14:20:00,36.63,36.63,36.52,36.56,1615200.0,28.1066,28.1066,28.0222,28.0529,1615200.0
2011-06-29 14:30:00,36.56,36.6,36.54,36.56,571900.0,28.0529,28.0836,28.0375,28.0529,571900.0
2011-06-29 14:40:00,36.57,36.58,36.51,36.51,916300.0,28.0605,28.0682,28.0145,28.0145,916300.0
2011-06-29 14:50:00,36.52,36.63,36.51,36.62,864100.0,28.0222,28.1066,28.0145,28.0989,864100.0
2011-06-29 15:00:00,36.62,36.64,36.6,36.61,382500.0,28.0989,28.1143,28.0836,28.0912,382500.0
2011-06-29 15:10:00,36.61,36.65,36.61,36.63,287500.0,28.0912,28.1219,28.0912,28.1066,287500.0
2011-06-29 15:20:00,36.63,36.66,36.6,36.63,280700.0,28.1066,28.1296,28.0836,28.1066,280700.0
2011-06-29 15:30:00,36.64,36.68,36.63,36.68,1251500.0,28.1143,28.1449,28.1066,28.1449,1251500.0
2011-06-29 15:40:00,36.67,36.69,36.62,36.64,589700.0,28.1373,28.1526,28.0989,28.1143,589700.0
2011-06-29 15:50:00,36.65,36.69,36.63,36.65,1649900.0,28.1219,28.1526,28.1066,28.1219,1649900.0
2011-06-30 09:30:00,36.74,36.77,36.69,36.73,957200.0,28.191,28.214,28.1526,28.1833,957200.0
2011-06-30 09:40:00,36.73,37.09,36.72,37.05,2147500.0,28.1833,28.4595,28.1756,28.4289,2147500.0
2011-06-30 09:50:00,37.05,37.09,37.01,37.09,683200.0,28.4289,28.4595,28.3982,28.4595,683200.0
2011-06-30 10:00:00,37.09,37.2,37.08,37.18,891300.0,28.4595,28.5439,28.4519,28.5286,891300.0
2011-06-30 10:10:00,37.18,37.2,37.16,37.17,673700.0,28.5286,28.5439,28.5133,28.5209,673700.0
2011-06-30 10:20:00,37.17,37.29,37.17,37.27,1109300.0,28.5209,28.613,28.5209,28.5977,1109300.0
2011-06-30 10:30:00,37.27,37.27,37.22,37.23,223000.0,28.5977,28.5977,28.5593,28.567,223000.0
2011-06-30 10:40:00,37.24,37.27,37.21,37.23,567400.0,28.5746,28.5977,28.5516,28.567,567400.0
2011-06-30 10:50:00,37.22,37.27,37.22,37.26,453600.0,28.5593,28.5977,28.5593,28.59,453600.0
2011-06-30 11:00:00,37.26,37.32,37.25,37.3,511800.0,28.59,28.636,28.5823,28.6207,511800.0
2011-06-30 11:10:00,37.3,37.34,37.3,37.3,361300.0,28.6207,28.6514,28.6207,28.6207,361300.0
2011-06-30 11:20:00,37.3,37.32,37.28,37.29,203300.0,28.6207,28.636,28.6053,28.613,203300.0
2011-06-30 11:30:00,37.3,37.34,37.3,37.31,150300.0,28.6207,28.6514,28.6207,28.6284,150300.0
2011-06-30 11:40:00,37.31,37.32,37.29,37.3,208400.0,28.6284,28.636,28.613,28.6207,208400.0
2011-06-30 11:50:00,37.29,37.31,37.28,37.29,140100.0,28.613,28.6284,28.6053,28.613,140100.0
2011-06-30 12:00:00,37.29,37.31,37.29,37.3,284300.0,28.613,28.6284,28.613,28.6207,284300.0
2011-06-30 12:10:00,37.3,37.3,37.28,37.3,159700.0,28.6207,28.6207,28.6053,28.6207,159700.0
2011-06-30 12:20:00,37.3,37.3,37.27,37.27,102100.0,28.6207,28.6207,28.5977,28.5977,102100.0
2011-06-30 12:30:00,37.26,37.26,37.22,37.23,199600.0,28.59,28.59,28.5593,28.567,199600.0
2011-06-30 12:40:00,37.23,37.24,37.22,37.24,123900.0,28.567,28.5746,28.5593,28.5746,123900.0
2011-06-30 12:50:00,37.24,37.25,37.21,37.22,138600.0,28.5746,28.5823,28.5516,28.5593,138600.0
2011-06-30 13:00:00,37.22,37.25,37.22,37.23,66400.0,28.5593,28.5823,28.5593,28.567,66400.0
2011-06-30 13:10:00,37.23,37.23,37.18,37.19,88800.0,28.567,28.567,28.5286,28.5363,88800.0
2011-06-30 13:20:00,37.19,37.21,37.16,37.19,122300.0,28.5363,28.5516,28.5133,28.5363,122300.0
2011-06-30 13:30:00,37.19,37.21,37.18,37.2,206100.0,28.5363,28.5516,28.5286,28.5439,206100.0
2011-06-30 13:40:00,37.2,37.21,37.18,37.2,142400.0,28.5439,28.5516,28.5286,28.5439,142400.0
2011-06-30 13:50:00,37.2,37.23,37.19,37.22,106700.0,28.5439,28.567,28.5363,28.5593,106700.0
2011-06-30 14:00:00,37.23,37.24,37.22,37.23,203600.0,28.567,28.5746,28.5593,28.567,203600.0
2011-06-30 14:10:00,37.23,37.24,37.2,37.22,68100.0,28.567,28.5746,28.5439,28.5593,68100.0
2011-06-30 14:20:00,37.22,37.22,37.19,37.19,179200.0,28.5593,28.5593,28.5363,28.5363,179200.0
2011-06-30 14:30:00,37.2,37.25,37.19,37.23,113400.0,28.5439,28.5823,28.5363,28.567,113400.0
2011-06-30 14:40:00,37.24,37.25,37.19,37.19,176000.0,28.5746,28.5823,28.5363,28.5363,176000.0
2011-06-30 14:50:00,37.19,37.25,37.18,37.22,365000.0,28.5363,28.5823,28.5286,28.5593,365000.0
2011-06-30 15:00:00,37.22,37.23,37.19,37.21,190400.0,28.5593,28.567,28.5363,28.5516,190400.0
2011-06-30 15:10:00,37.21,37.23,37.18,37.22,146400.0,28.5516,28.567,28.5286,28.5593,146400.0
2011-06-30 15:20:00,37.23,37.26,37.22,37.24,328200.0,28.567,28.59,28.5593,28.5746,328200.0
2011-06-30 15:30:00,37.23,37.3,37.23,37.3,548300.0,28.567,28.6207,28.567,28.6207,548300.0
2011-06-30 15:40:00,37.3,37.33,37.27,37.3,1146700.0,28.6207,28.6437,28.5977,28.6207,1146700.0
2011-06-30 15:50:00,37.3,37.3,37.24,37.24,2212200.0,28.6207,28.6207,28.5746,28.5746,2212200.0
2011-07-01 09:30:00,37.22,37.31,37.2,37.22,451100.0,28.5593,28.6284,28.5439,28.5593,451100.0
2011-07-01 09:40:00,37.22,37.28,37.2,37.26,204000.0,28.5593,28.6053,28.5439,28.59,204000.0
2011-07-01 09:50:00,37.26,37.31,37.25,37.3,803700.0,28.59,28.6284,28.5823,28.6207,803700.0
2011-07-01 10:00:00,37.31,37.65,37.3,37.64,3398800.0,28.6284,28.8892,28.6207,28.8816,3398800.0
2011-07-01 10:10:00,37.65,37.7,37.63,37.65,658100.0,28.8892,28.9276,28.8739,28.8892,658100.0
2011-07-01 10:20:00,37.65,37.76,37.65,37.72,860600.0,28.8892,28.9736,28.8892,28.9429,860600.0
2011-07-01 10:30:00,37.73,37.81,37.69,37.79,1445400.0,28.9506,29.012,28.9199,28.9967,1445400.0
2011-07-01 10:40:00,37.79,37.8,37.72,37.73,706100.0,28.9967,29.0043,28.9429,28.9506,706100.0
2011-07-01 10:50:00,37.73,37.75,37.7,37.7,638200.0,28.9506,28.966,28.9276,28.9276,638200.0
2011-07-01 11:00:00,37.7,37.71,37.68,37.71,199500.0,28.9276,28.9353,28.9123,28.9353,199500.0
2011-07-01 11:10:00,37.71,37.74,37.69,37.74,290800.0,28.9353,28.9583,28.9199,28.9583,290800.0
2011-07-01 11:20:00,37.73,37.78,37.73,37.77,64600.0,28.9506,28.989,28.9506,28.9813,64600.0
2011-07-01 11:30:00,37.77,37.78,37.74,37.75,138000.0,28.9813,28.989,28.9583,28.966,138000.0
2011-07-01 11:40:00,37.74,37.74,37.71,37.72,104100.0,28.9583,28.9583,28.9353,28.9429,104100.0
2011-07-01 11:50:00,37.72,37.76,37.71,37.75,324600.0,28.9429,28.9736,28.9353,28.966,324600.0
2011-07-01 12:00:00,37.75,37.77,37.72,37.77,131900.0,28.966,28.9813,28.9429,28.9813,131900.0
2011-07-01 12:10:00,37.77,37.8,37.77,37.8,88600.0,28.9813,29.0043,28.9813,29.0043,88600.0
2011-07-01 12:20:00,37.79,37.84,37.79,37.84,578300.0,28.9967,29.035,28.9967,29.035,578300.0
2011-07-01 12:30:00,37.84,37.84,37.81,37.84,340800.0,29.035,29.035,29.012,29.035,340800.0
2011-07-01 12:40:00,37.84,37.85,37.81,37.82,483400.0,29.035,29.0427,29.012,29.0197,483400.0
2011-07-01 12:50:00,37.82,37.83,37.81,37.83,198700.0,29.0197,29.0274,29.012,29.0274,198700.0
2011-07-01 13:00:00,37.83,37.89,37.82,37.88,468100.0,29.0274,29.0734,29.0197,29.0657,468100.0
2011-07-01 13:10:00,37.89,37.89,37.85,37.87,506600.0,29.0734,29.0734,29.0427,29.058,506600.0
2011-07-01 13:20:00,37.86,37.88,37.85,37.88,196100.0,29.0504,29.0657,29.0427,29.0657,196100.0
2011-07-01 13:30:00,37.88,37.94,37.87,37.93,291600.0,29.0657,29.1118,29.058,29.1041,291600.0
2011-07-01 13:40:00,37.93,37.93,37.87,37.88,353200.0,29.1041,29.1041,29.058,29.0657,353200.0
2011-07-01 13:50:00,37.88,37.91,37.88,37.9,485700.0,29.0657,29.0887,29.0657,29.0811,485700.0
2011-07-01 14:00:00,37.9,37.9,37.87,37.88,425600.0,29.0811,29.0811,29.058,29.0657,425600.0
2011-07-01 14:10:00,37.88,37.91,37.87,37.88,303100.0,29.0657,29.0887,29.058,29.0657,303100.0
2011-07-01 14:20:00,37.88,37.91,37.87,37.88,682100.0,29.0657,29.0887,29.058,29.0657,682100.0
2011-07-01 14:30:00,37.88,37.93,37.87,37.92,813000.0,29.0657,29.1041,29.058,29.0964,813000.0
2011-07-01 14:40:00,37.93,37.94,37.92,37.94,302500.0,29.1041,29.1118,29.0964,29.1118,302500.0
2011-07-01 14:50:00,37.93,37.99,37.93,37.98,370600.0,29.1041,29.1501,29.1041,29.1424,370600.0
2011-07-01 15:00:00,37.98,37.98,37.94,37.94,378100.0,29.1424,29.1424,29.1118,29.1118,378100.0
2011-07-01 15:10:00,37.94,37.97,37.93,37.93,416100.0,29.1118,29.1348,29.1041,29.1041,416100.0
2011-07-01 15:20:00,37.93,37.93,37.89,37.91,724800.0,29.1041,29.1041,29.0734,29.0887,724800.0
2011-07-01 15:30:00,37.91,37.94,37.89,37.94,631100.0,29.0887,29.1118,29.0734,29.1118,631100.0
2011-07-01 15:40:00,37.94,37.99,37.93,37.96,1135500.0,29.1118,29.1501,29.1041,29.1271,1135500.0
2011-07-01 15:50:00,37.96,37.97,37.9,37.91,2392600.0,29.1271,29.1348,29.0811,29.0887,2392600.0
2011-07-05 09:30:00,37.88,37.89,37.7,37.72,770000.0,29.0657,29.0734,28.9276,28.9429,770000.0
2011-07-05 09:40:00,37.72,37.79,37.71,37.77,887200.0,28.9429,28.9967,28.9353,28.9813,887200.0
2011-07-05 09:50:00,37.77,37.78,37.73,37.74,546800.0,28.9813,28.989,28.9506,28.9583,546800.0
2011-07-05 10:00:00,37.74,37.83,37.7,37.79,940600.0,28.9583,29.0274,28.9276,28.9967,940600.0
2011-07-05 10:10:00,37.79,37.82,37.66,37.66,846700.0,28.9967,29.0197,28.8969,28.8969,846700.0
2011-07-05 10:20:00,37.66,37.68,37.63,37.67,1178300.0,28.8969,28.9123,28.8739,28.9046,1178300.0
2011-07-05 10:30:00,37.66,37.69,37.64,37.66,280500.0,28.8969,28.9199,28.8816,28.8969,280500.0
2011-07-05 10:40:00,37.66,37.74,37.66,37.68,449000.0,28.8969,28.9583,28.8969,28.9123,449000.0
2011-07-05 10:50:00,37.68,37.7,37.65,37.65,386000.0,28.9123,28.9276,28.8892,28.8892,386000.0
2011-07-05 11:00:00,37.65,37.66,37.59,37.62,569700.0,28.8892,28.8969,28.8432,28.8662,569700.0
2011-07-05 11:10:00,37.62,37.69,37.61,37.68,263100.0,28.8662,28.9199,28.8585,28.9123,263100.0
2011-07-05 11:20:00,37.68,37.7,37.65,37.65,586500.0,28.9123,28.9276,28.8892,28.8892,586500.0
2011-07-05 11:30:00,37.66,37.7,37.64,37.66,415200.0,28.8969,28.9276,28.8816,28.8969,415200.0
2011-07-05 11:40:00,37.66,37.73,37.64,37.73,149600.0,28.8969,28.9506,28.8816,28.9506,149600.0
2011-07-05 11:50:00,37.72,37.74,37.72,37.74,121800.0,28.9429,28.9583,28.9429,28.9583,121800.0
2011-07-05 12:00:00,37.75,37.76,37.73,37.76,37300.0,28.966,28.9736,28.9506,28.9736,37300.0
2011-07-05 12:10:00,37.75,37.79,37.75,37.76,128700.0,28.966,28.9967,28.966,28.9736,128700.0
2011-07-05 12:20:00,37.75,37.76,37.74,37.75,225200.0,28.966,28.9736,28.9583,28.966,225200.0
2011-07-05 12:30:00,37.76,37.77,37.75,37.75,66700.0,28.9736,28.9813,28.966,28.966,66700.0
2011-07-05 12:40:00,37.76,37.78,37.73,37.73,413400.0,28.9736,28.989,28.9506,28.9506,413400.0
2011-07-05 12:50:00,37.73,37.75,37.72,37.75,85200.0,28.9506,28.966,28.9429,28.966,85200.0
2011-07-05 13:00:00,37.76,37.79,37.74,37.76,284800.0,28.9736,28.9967,28.9583,28.9736,284800.0
2011-07-05 13:10:00,37.76,37.78,37.75,37.76,228300.0,28.9736,28.989,28.966,28.9736,228300.0
2011-07-05 13:20:00,37.77,37.77,37.75,37.75,118000.0,28.9813,28.9813,28.966,28.966,118000.0
2011-07-05 13:30:00,37.75,37.77,37.74,37.76,133300.0,28.966,28.9813,28.9583,28.9736,133300.0
2011-07-05 13:40:00,37.76,37.79,37.74,37.79,216900.0,28.9736,28.9967,28.9583,28.9967,216900.0
2011-07-05 13:50:00,37.79,37.8,37.77,37.79,444800.0,28.9967,29.0043,28.9813,28.9967,444800.0
2011-07-05 14:00:00,37.8,37.81,37.69,37.7,1288700.0,29.0043,29.012,28.9199,28.9276,1288700.0
2011-07-05 14:10:00,37.7,37.73,37.66,37.66,456400.0,28.9276,28.9506,28.8969,28.8969,456400.0
2011-07-05 14:20:00,37.66,37.66,37.58,37.61,1221800.0,28.8969,28.8969,28.8355,28.8585,1221800.0
2011-07-05 14:30:00,37.6,37.67,37.59,37.66,916600.0,28.8509,28.9046,28.8432,28.8969,916600.0
2011-07-05 14:40:00,37.67,37.69,37.65,37.68,105300.0,28.9046,28.9199,28.8892,28.9123,105300.0
2011-07-05 14:50:00,37.68,37.71,37.65,37.7,218200.0,28.9123,28.9353,28.8892,28.9276,218200.0
2011-07-05 15:00:00,37.7,37.74,37.66,37.73,191800.0,28.9276,28.9583,28.8969,28.9506,191800.0
2011-07-05 15:10:00,37.73,37.74,37.69,37.71,197600.0,28.9506,28.9583,28.9199,28.9353,197600.0
2011-07-05 15:20:00,37.71,37.79,37.71,37.77,290800.0,28.9353,28.9967,28.9353,28.9813,290800.0
2011-07-05 15:30:00,37.78,37.81,37.75,37.77,1231800.0,28.989,29.012,28.966,28.9813,1231800.0
2011-07-05 15:40:00,37.76,37.76,37.67,37.68,822900.0,28.9736,28.9736,28.9046,28.9123,822900.0
2011-07-05 15:50:00,37.68,37.7,37.66,37.69,1318400.0,28.9123,28.9276,28.8969,28.9199,1318400.0
2011-07-06 09:30:00,37.63,37.81,37.62,37.75,1071200.0,28.8739,29.012,28.8662,28.966,1071200.0
2011-07-06 09:40:00,37.75,37.79,37.71,37.77,279600.0,28.966,28.9967,28.9353,28.9813,279600.0
2011-07-06 09:50:00,37.77,37.78,37.69,37.71,170900.0,28.9813,28.989,28.9199,28.9353,170900.0
2011-07-06 10:00:00,37.71,37.77,37.66,37.7,791900.0,28.9353,28.9813,28.8969,28.9276,791900.0
2011-07-06 10:10:00,37.7,37.72,37.61,37.62,318300.0,28.9276,28.9429,28.8585,28.8662,318300.0
2011-07-06 10:20:00,37.62,37.73,37.6,37.72,1058800.0,28.8662,28.9506,28.8509,28.9429,1058800.0
2011-07-06 10:30:00,37.72,37.74,37.69,37.73,550800.0,28.9429,28.9583,28.9199,28.9506,550800.0
2011-07-06 10:40:00,37.74,37.75,37.65,37.69,1209100.0,28.9583,28.966,28.8892,28.9199,1209100.0
2011-07-06 10:50:00,37.68,37.77,37.67,37.75,573500.0,28.9123,28.9813,28.9046,28.966,573500.0
2011-07-06 11:00:00,37.76,37.78,37.7,37.71,249700.0,28.9736,28.989,28.9276,28.9353,249700.0
2011-07-06 11:10:00,37.71,37.79,37.71,37.78,597800.0,28.9353,28.9967,28.9353,28.989,597800.0
2011-07-06 11:20:00,37.78,37.83,37.78,37.83,519900.0,28.989,29.0274,28.989,29.0274,519900.0
2011-07-06 11:30:00,37.83,37.86,37.8,37.84,460800.0,29.0274,29.0504,29.0043,29.035,460800.0
2011-07-06 11:40:00,37.84,37.89,37.77,37.87,379000.0,29.035,29.0734,28.9813,29.058,379000.0
2011-07-06 11:50:00,37.86,37.88,37.85,37.87,514800.0,29.0504,29.0657,29.0427,29.058,514800.0
2011-07-06 12:00:00,37.86,37.87,37.83,37.84,193700.0,29.0504,29.058,29.0274,29.035,193700.0
2011-07-06 12:10:00,37.84,37.89,37.84,37.89,171400.0,29.035,29.0734,29.035,29.0734,171400.0
2011-07-06 12:20:00,37.89,37.91,37.87,37.89,397700.0,29.0734,29.0887,29.058,29.0734,397700.0
2011-07-06 12:30:00,37.9,37.95,37.88,37.95,245800.0,29.0811,29.1194,29.0657,29.1194,245800.0
2011-07-06 12:40:00,37.95,37.96,37.93,37.95,274800.0,29.1194,29.1271,29.1041,29.1194,274800.0
2011-07-06 12:50:00,37.95,38.0,37.94,37.98,207000.0,29.1194,29.1578,29.1118,29.1424,207000.0
2011-07-06 13:00:00,37.99,38.0,37.94,37.95,289100.0,29.1501,29.1578,29.1118,29.1194,289100.0
2011-07-06 13:10:00,37.95,37.95,37.91,37.91,288900.0,29.1194,29.1194,29.0887,29.0887,288900.0
2011-07-06 13:20:00,37.91,37.93,37.86,37.88,562700.0,29.0887,29.1041,29.0504,29.0657,562700.0
2011-07-06 13:30:00,37.87,37.89,37.86,37.89,388400.0,29.058,29.0734,29.0504,29.0734,388400.0
2011-07-06 13:40:00,37.89,37.92,37.88,37.88,375500.0,29.0734,29.0964,29.0657,29.0657,375500.0
2011-07-06 13:50:00,37.89,37.92,37.84,37.92,520600.0,29.0734,29.0964,29.035,29.0964,520600.0
2011-07-06 14:00:00,37.91,37.93,37.85,37.85,288100.0,29.0887,29.1041,29.0427,29.0427,288100.0
2011-07-06 14:10:00,37.85,37.87,37.84,37.87,144600.0,29.0427,29.058,29.035,29.058,144600.0
2011-07-06 14:20:00,37.86,37.89,37.83,37.89,174200.0,29.0504,29.0734,29.0274,29.0734,174200.0
2011-07-06 14:30:00,37.89,37.93,37.87,37.92,110600.0,29.0734,29.1041,29.058,29.0964,110600.0
2011-07-06 14:40:00,37.93,37.97,37.91,37.95,225400.0,29.1041,29.1348,29.0887,29.1194,225400.0
2011-07-06 14:50:00,37.95,37.95,37.9,37.9,164800.0,29.1194,29.1194,29.0811,29.0811,164800.0
2011-07-06 15:00:00,37.9,37.91,37.84,37.91,343500.0,29.0811,29.0887,29.035,29.0887,343500.0
2011-07-06 15:10:00,37.91,37.91,37.84,37.88,532700.0,29.0887,29.0887,29.035,29.0657,532700.0
2011-07-06 15:20:00,37.88,37.92,37.87,37.9,122500.0,29.0657,29.0964,29.058,29.0811,122500.0
2011-07-06 15:30:00,37.9,37.91,37.85,37.87,260000.0,29.0811,29.0887,29.0427,29.058,260000.0
2011-07-06 15:40:00,37.86,37.91,37.86,37.86,488800.0,29.0504,29.0887,29.0504,29.0504,488800.0
2011-07-06 15:50:00,37.86,37.92,37.86,37.89,1708200.0,29.0504,29.0964,29.0504,29.0734,1708200.0
2011-07-07 09:30:00,38.31,38.31,38.17,38.19,828100.0,29.3957,29.3957,29.2882,29.3036,828100.0
2011-07-07 09:40:00,38.19,38.21,38.11,38.13,1156800.0,29.3036,29.3189,29.2422,29.2575,1156800.0
2011-07-07 09:50:00,38.13,38.24,38.12,38.22,825300.0,29.2575,29.342,29.2499,29.3266,825300.0
2011-07-07 10:00:00,38.21,38.24,38.14,38.15,604900.0,29.3189,29.342,29.2652,29.2729,604900.0
2011-07-07 10:10:00,38.15,38.17,38.13,38.14,226800.0,29.2729,29.2882,29.2575,29.2652,226800.0
2011-07-07 10:20:00,38.15,38.19,38.12,38.17,173200.0,29.2729,29.3036,29.2499,29.2882,173200.0
2011-07-07 10:30:00,38.18,38.23,38.17,38.22,281100.0,29.2959,29.3343,29.2882,29.3266,281100.0
2011-07-07 10:40:00,38.22,38.23,38.16,38.19,179800.0,29.3266,29.3343,29.2806,29.3036,179800.0
2011-07-07 10:50:00,38.19,38.2,38.17,38.2,187900.0,29.3036,29.3113,29.2882,29.3113,187900.0
2011-07-07 11:00:00,38.2,38.22,38.17,38.22,304100.0,29.3113,29.3266,29.2882,29.3266,304100.0
2011-07-07 11:10:00,38.22,38.22,38.17,38.19,483400.0,29.3266,29.3266,29.2882,29.3036,483400.0
2011-07-07 11:20:00,38.19,38.21,38.18,38.2,120800.0,29.3036,29.3189,29.2959,29.3113,120800.0
2011-07-07 11:30:00,38.19,38.23,38.18,38.23,1292200.0,29.3036,29.3343,29.2959,29.3343,1292200.0
2011-07-07 11:40:00,38.23,38.24,38.22,38.23,363800.0,29.3343,29.342,29.3266,29.3343,363800.0
2011-07-07 11:50:00,38.23,38.24,38.21,38.21,89600.0,29.3343,29.342,29.3189,29.3189,89600.0
2011-07-07 12:00:00,38.21,38.24,38.2,38.23,985700.0,29.3189,29.342,29.3113,29.3343,985700.0
2011-07-07 12:10:00,38.24,38.26,38.24,38.26,285200.0,29.342,29.3573,29.342,29.3573,285200.0
2011-07-07 12:20:00,38.26,38.28,38.26,38.27,267800.0,29.3573,29.3726,29.3573,29.365,267800.0
2011-07-07 12:30:00,38.27,38.28,38.26,38.27,407800.0,29.365,29.3726,29.3573,29.365,407800.0
2011-07-07 12:40:00,38.27,38.3,38.27,38.28,347900.0,29.365,29.388,29.365,29.3726,347900.0
2011-07-07 12:50:00,38.29,38.3,38.26,38.27,197800.0,29.3803,29.388,29.3573,29.365,197800.0
2011-07-07 13:00:00,38.27,38.31,38.25,38.3,482500.0,29.365,29.3957,29.3496,29.388,482500.0
2011-07-07 13:10:00,38.3,38.31,38.28,38.31,539800.0,29.388,29.3957,29.3726,29.3957,539800.0
2011-07-07 13:20:00,38.31,38.34,38.3,38.33,602800.0,29.3957,29.4187,29.388,29.411,602800.0
2011-07-07 13:30:00,38.33,38.34,38.32,38.33,447600.0,29.411,29.4187,29.4033,29.411,447600.0
2011-07-07 13:40:00,38.33,38.34,38.32,38.33,296600.0,29.411,29.4187,29.4033,29.411,296600.0
2011-07-07 13:50:00,38.33,38.34,38.3,38.32,1007700.0,29.411,29.4187,29.388,29.4033,1007700.0
2011-07-07 14:00:00,38.32,38.34,38.32,38.33,513700.0,29.4033,29.4187,29.4033,29.411,513700.0
2011-07-07 14:10:00,38.34,38.37,38.33,38.36,321400.0,29.4187,29.4417,29.411,29.434,321400.0
2011-07-07 14:20:00,38.37,38.43,38.36,38.42,1113000.0,29.4417,29.4877,29.434,29.4801,1113000.0
2011-07-07 14:30:00,38.42,38.43,38.39,38.4,257300.0,29.4801,29.4877,29.457,29.4647,257300.0
2011-07-07 14:40:00,38.4,38.41,38.38,38.41,399700.0,29.4647,29.4724,29.4494,29.4724,399700.0
2011-07-07 14:50:00,38.41,38.42,38.38,38.4,436200.0,29.4724,29.4801,29.4494,29.4647,436200.0
2011-07-07 15:00:00,38.39,38.4,38.37,38.39,387400.0,29.457,29.4647,29.4417,29.457,387400.0
2011-07-07 15:10:00,38.39,38.41,38.38,38.4,523000.0,29.457,29.4724,29.4494,29.4647,523000.0
2011-07-07 15:20:00,38.39,38.41,38.36,38.37,320100.0,29.457,29.4724,29.434,29.4417,320100.0
2011-07-07 15:30:00,38.37,38.38,38.34,38.34,1022600.0,29.4417,29.4494,29.4187,29.4187,1022600.0
2011-07-07 15:40:00,38.34,38.35,38.28,38.29,1242500.0,29.4187,29.4264,29.3726,29.3803,1242500.0
2011-07-07 15:50:00,38.29,38.31,38.27,38.28,1646000.0,29.3803,29.3957,29.365,29.3726,1646000.0
2011-07-08 09:30:00,37.79,37.8,37.7,37.73,923800.0,28.9967,29.0043,28.9276,28.9506,923800.0
2011-07-08 09:40:00,37.73,37.81,37.71,37.71,795500.0,28.9506,29.012,28.9353,28.9353,795500.0
2011-07-08 09:50:00,37.71,37.84,37.71,37.8,382700.0,28.9353,29.035,28.9353,29.0043,382700.0
2011-07-08 10:00:00,37.79,37.79,37.73,37.76,194200.0,28.9967,28.9967,28.9506,28.9736,194200.0
2011-07-08 10:10:00,37.75,37.75,37.64,37.65,694900.0,28.966,28.966,28.8816,28.8892,694900.0
2011-07-08 10:20:00,37.64,37.73,37.62,37.72,132200.0,28.8816,28.9506,28.8662,28.9429,132200.0
2011-07-08 10:30:00,37.72,37.72,37.63,37.7,221000.0,28.9429,28.9429,28.8739,28.9276,221000.0
2011-07-08 10:40:00,37.69,37.73,37.67,37.68,283500.0,28.9199,28.9506,28.9046,28.9123,283500.0
2011-07-08 10:50:00,37.68,37.72,37.65,37.7,292500.0,28.9123,28.9429,28.8892,28.9276,292500.0
2011-07-08 11:00:00,37.7,37.7,37.6,37.63,388500.0,28.9276,28.9276,28.8509,28.8739,388500.0
2011-07-08 11:10:00,37.63,37.63,37.57,37.61,513400.0,28.8739,28.8739,28.8279,28.8585,513400.0
2011-07-08 11:20:00,37.62,37.66,37.61,37.61,641700.0,28.8662,28.8969,28.8585,28.8585,641700.0
2011-07-08 11:30:00,37.62,37.69,37.57,37.69,973000.0,28.8662,28.9199,28.8279,28.9199,973000.0
2011-07-08 11:40:00,37.69,37.72,37.66,37.69,579200.0,28.9199,28.9429,28.8969,28.9199,579200.0
2011-07-08 11:50:00,37.69,37.7,37.66,37.68,1060800.0,28.9199,28.9276,28.8969,28.9123,1060800.0
2011-07-08 12:00:00,37.68,37.69,37.65,37.66,676500.0,28.9123,28.9199,28.8892,28.8969,676500.0
2011-07-08 12:10:00,37.66,37.66,37.62,37.63,192500.0,28.8969,28.8969,28.8662,28.8739,192500.0
2011-07-08 12:20:00,37.62,37.64,37.61,37.63,276800.0,28.8662,28.8816,28.8585,28.8739,276800.0
2011-07-08 12:30:00,37.63,37.68,37.62,37.68,74900.0,28.8739,28.9123,28.8662,28.9123,74900.0
2011-07-08 12:40:00,37.69,37.72,37.68,37.71,625600.0,28.9199,28.9429,28.9123,28.9353,625600.0
2011-07-08 12:50:00,37.7,37.71,37.66,37.68,476500.0,28.9276,28.9353,28.8969,28.9123,476500.0
2011-07-08 13:00:00,37.68,37.68,37.64,37.68,127100.0,28.9123,28.9123,28.8816,28.9123,127100.0
2011-07-08 13:10:00,37.68,37.68,37.63,37.65,499500.0,28.9123,28.9123,28.8739,28.8892,499500.0
2011-07-08 13:20:00,37.65,37.72,37.63,37.71,373400.0,28.8892,28.9429,28.8739,28.9353,373400.0
2011-07-08 13:30:00,37.72,37.79,37.72,37.77,874900.0,28.9429,28.9967,28.9429,28.9813,874900.0
2011-07-08 13:40:00,37.78,37.79,37.69,37.69,291300.0,28.989,28.9967,28.9199,28.9199,291300.0
2011-07-08 13:50:00,37.71,37.74,37.69,37.7,476800.0,28.9353,28.9583,28.9199,28.9276,476800.0
2011-07-08 14:00:00,37.7,37.75,37.69,37.75,120300.0,28.9276,28.966,28.9199,28.966,120300.0
2011-07-08 14:10:00,37.75,37.75,37.66,37.68,538200.0,28.966,28.966,28.8969,28.9123,538200.0
2011-07-08 14:20:00,37.68,37.69,37.65,37.68,180600.0,28.9123,28.9199,28.8892,28.9123,180600.0
2011-07-08 14:30:00,37.69,37.73,37.68,37.7,539600.0,28.9199,28.9506,28.9123,28.9276,539600.0
2011-07-08 14:40:00,37.7,37.72,37.67,37.71,238500.0,28.9276,28.9429,28.9046,28.9353,238500.0
2011-07-08 14:50:00,37.71,37.73,37.7,37.7,60200.0,28.9353,28.9506,28.9276,28.9276,60200.0
2011-07-08 15:00:00,37.7,37.77,37.7,37.75,1296500.0,28.9276,28.9813,28.9276,28.966,1296500.0
2011-07-08 15:10:00,37.75,37.76,37.71,37.72,319500.0,28.966,28.9736,28.9353,28.9429,319500.0
2011-07-08 15:20:00,37.72,37.73,37.69,37.72,928100.0,28.9429,28.9506,28.9199,28.9429,928100.0
2011-07-08 15:30:00,37.72,37.82,37.71,37.79,961300.0,28.9429,29.0197,28.9353,28.9967,961300.0
2011-07-08 15:40:00,37.78,37.81,37.77,37.79,601300.0,28.989,29.012,28.9813,28.9967,601300.0
2011-07-08 15:50:00,37.8,37.83,37.79,37.82,1969400.0,29.0043,29.0274,28.9967,29.0197,1969400.0
2011-07-11 09:30:00,37.38,37.45,37.31,37.41,842700.0,28.6821,28.7358,28.6284,28.7051,842700.0
2011-07-11 09:40:00,37.41,37.42,37.3,37.38,1112200.0,28.7051,28.7128,28.6207,28.6821,1112200.0
2011-07-11 09:50:00,37.38,37.46,37.36,37.39,634400.0,28.6821,28.7434,28.6667,28.6897,634400.0
2011-07-11 10:00:00,37.39,37.39,37.27,37.28,728100.0,28.6897,28.6897,28.5977,28.6053,728100.0
2011-07-11 10:10:00,37.28,37.31,37.22,37.23,444000.0,28.6053,28.6284,28.5593,28.567,444000.0
2011-07-11 10:20:00,37.23,37.24,37.16,37.19,346200.0,28.567,28.5746,28.5133,28.5363,346200.0
2011-07-11 10:30:00,37.18,37.19,37.12,37.13,209000.0,28.5286,28.5363,28.4826,28.4902,209000.0
2011-07-11 10:40:00,37.12,37.15,37.1,37.13,493400.0,28.4826,28.5056,28.4672,28.4902,493400.0
2011-07-11 10:50:00,37.13,37.14,37.02,37.02,1424200.0,28.4902,28.4979,28.4058,28.4058,1424200.0
2011-07-11 11:00:00,37.03,37.09,36.98,37.09,1229600.0,28.4135,28.4595,28.3751,28.4595,1229600.0
2011-07-11 11:10:00,37.09,37.15,37.08,37.15,366400.0,28.4595,28.5056,28.4519,28.5056,366400.0
2011-07-11 11:20:00,37.15,37.2,37.14,37.18,433100.0,28.5056,28.5439,28.4979,28.5286,433100.0
2011-07-11 11:30:00,37.19,37.2,37.15,37.15,113400.0,28.5363,28.5439,28.5056,28.5056,113400.0
2011-07-11 11:40:00,37.15,37.18,37.14,37.17,170400.0,28.5056,28.5286,28.4979,28.5209,170400.0
2011-07-11 11:50:00,37.17,37.23,37.16,37.17,295800.0,28.5209,28.567,28.5133,28.5209,295800.0
2011-07-11 12:00:00,37.16,37.17,37.14,37.16,49900.0,28.5133,28.5209,28.4979,28.5133,49900.0
2011-07-11 12:10:00,37.16,37.2,37.14,37.19,31300.0,28.5133,28.5439,28.4979,28.5363,31300.0
2011-07-11 12:20:00,37.19,37.23,37.19,37.2,356200.0,28.5363,28.567,28.5363,28.5439,356200.0
2011-07-11 12:30:00,37.2,37.21,37.13,37.15,151400.0,28.5439,28.5516,28.4902,28.5056,151400.0
2011-07-11 12:40:00,37.15,37.17,37.09,37.09,556500.0,28.5056,28.5209,28.4595,28.4595,556500.0
2011-07-11 12:50:00,37.09,37.13,37.09,37.12,147300.0,28.4595,28.4902,28.4595,28.4826,147300.0
2011-07-11 13:00:00,37.12,37.14,37.1,37.12,66900.0,28.4826,28.4979,28.4672,28.4826,66900.0
2011-07-11 13:10:00,37.11,37.11,37.02,37.03,280300.0,28.4749,28.4749,28.4058,28.4135,280300.0
2011-07-11 13:20:00,37.03,37.08,37.02,37.07,461600.0,28.4135,28.4519,28.4058,28.4442,461600.0
2011-07-11 13:30:00,37.07,37.1,37.05,37.08,305800.0,28.4442,28.4672,28.4289,28.4519,305800.0
2011-07-11 13:40:00,37.08,37.1,37.03,37.09,187100.0,28.4519,28.4672,28.4135,28.4595,187100.0
2011-07-11 13:50:00,37.1,37.16,37.09,37.15,349700.0,28.4672,28.5133,28.4595,28.5056,349700.0
2011-07-11 14:00:00,37.15,37.16,37.11,37.12,101900.0,28.5056,28.5133,28.4749,28.4826,101900.0
2011-07-11 14:10:00,37.12,37.14,37.04,37.04,370600.0,28.4826,28.4979,28.4212,28.4212,370600.0
2011-07-11 14:20:00,37.04,37.07,37.03,37.04,193300.0,28.4212,28.4442,28.4135,28.4212,193300.0
2011-07-11 14:30:00,37.04,37.08,36.98,37.08,401200.0,28.4212,28.4519,28.3751,28.4519,401200.0
2011-07-11 14:40:00,37.08,37.09,37.04,37.04,361800.0,28.4519,28.4595,28.4212,28.4212,361800.0
2011-07-11 14:50:00,37.03,37.06,37.01,37.05,215100.0,28.4135,28.4365,28.3982,28.4289,215100.0
2011-07-11 15:00:00,37.05,37.07,36.98,36.99,237200.0,28.4289,28.4442,28.3751,28.3828,237200.0
2011-07-11 15:10:00,37.0,37.04,36.99,37.01,243900.0,28.3905,28.4212,28.3828,28.3982,243900.0
2011-07-11 15:20:00,37.02,37.1,37.0,37.1,974000.0,28.4058,28.4672,28.3905,28.4672,974000.0
2011-07-11 15:30:00,37.09,37.12,37.06,37.08,842200.0,28.4595,28.4826,28.4365,28.4519,842200.0
2011-07-11 15:40:00,37.08,37.13,37.05,37.07,1122400.0,28.4519,28.4902,28.4289,28.4442,1122400.0
2011-07-11 15:50:00,37.07,37.13,37.04,37.13,2339700.0,28.4442,28.4902,28.4212,28.4902,2339700.0
2011-07-12 09:30:00,37.03,37.11,36.96,37.07,1726100.0,28.4135,28.4749,28.3598,28.4442,1726100.0
2011-07-12 09:40:00,37.06,37.12,36.98,37.0,1157700.0,28.4365,28.4826,28.3751,28.3905,1157700.0
2011-07-12 09:50:00,37.0,37.04,36.87,37.0,1300900.0,28.3905,28.4212,28.2907,28.3905,1300900.0
2011-07-12 10:00:00,37.0,37.11,36.97,37.07,1522800.0,28.3905,28.4749,28.3675,28.4442,1522800.0
2011-07-12 10:10:00,37.07,37.07,36.97,37.04,1095900.0,28.4442,28.4442,28.3675,28.4212,1095900.0
2011-07-12 10:20:00,37.04,37.07,36.93,37.0,581800.0,28.4212,28.4442,28.3368,28.3905,581800.0
2011-07-12 10:30:00,37.0,37.04,36.94,37.0,339800.0,28.3905,28.4212,28.3444,28.3905,339800.0
2011-07-12 10:40:00,36.99,37.03,36.93,36.94,466200.0,28.3828,28.4135,28.3368,28.3444,466200.0
2011-07-12 10:50:00,36.93,36.93,36.86,36.88,3733100.0,28.3368,28.3368,28.2831,28.2984,3733100.0
2011-07-12 11:00:00,36.88,36.92,36.83,36.86,1118800.0,28.2984,28.3291,28.26,28.2831,1118800.0
2011-07-12 11:10:00,36.85,36.9,36.83,36.87,159300.0,28.2754,28.3138,28.26,28.2907,159300.0
2011-07-12 11:20:00,36.88,36.99,36.87,36.96,2309700.0,28.2984,28.3828,28.2907,28.3598,2309700.0
2011-07-12 11:30:00,36.97,36.98,36.93,36.93,91300.0,28.3675,28.3751,28.3368,28.3368,91300.0
2011-07-12 11:40:00,36.92,37.02,36.92,37.0,450800.0,28.3291,28.4058,28.3291,28.3905,450800.0
2011-07-12 11:50:00,37.01,37.02,36.97,36.99,484100.0,28.3982,28.4058,28.3675,28.3828,484100.0
2011-07-12 12:00:00,36.99,37.02,36.94,37.01,196500.0,28.3828,28.4058,28.3444,28.3982,196500.0
2011-07-12 12:10:00,37.0,37.01,36.96,36.98,116900.0,28.3905,28.3982,28.3598,28.3751,116900.0
2011-07-12 12:20:00,36.98,36.99,36.94,36.94,100800.0,28.3751,28.3828,28.3444,28.3444,100800.0
2011-07-12 12:30:00,36.95,36.96,36.9,36.9,576900.0,28.3521,28.3598,28.3138,28.3138,576900.0
2011-07-12 12:40:00,36.9,36.91,36.86,36.87,843700.0,28.3138,28.3214,28.2831,28.2907,843700.0
2011-07-12 12:50:00,36.88,36.9,36.86,36.9,2376300.0,28.2984,28.3138,28.2831,28.3138,2376300.0
2011-07-12 13:00:00,36.9,36.93,36.88,36.92,581800.0,28.3138,28.3368,28.2984,28.3291,581800.0
2011-07-12 13:10:00,36.92,36.94,36.84,36.87,573100.0,28.3291,28.3444,28.2677,28.2907,573100.0
2011-07-12 13:20:00,36.88,36.9,36.81,36.81,779000.0,28.2984,28.3138,28.2447,28.2447,779000.0
2011-07-12 13:30:00,36.81,36.84,36.79,36.84,354800.0,28.2447,28.2677,28.2294,28.2677,354800.0
2011-07-12 13:40:00,36.84,36.87,36.83,36.86,388800.0,28.2677,28.2907,28.26,28.2831,388800.0
2011-07-12 13:50:00,36.87,36.87,36.83,36.84,385000.0,28.2907,28.2907,28.26,28.2677,385000.0
2011-07-12 14:00:00,36.84,36.95,36.83,36.93,1929000.0,28.2677,28.3521,28.26,28.3368,1929000.0
2011-07-12 14:10:00,36.93,37.06,36.92,37.04,1774600.0,28.3368,28.4365,28.3291,28.4212,1774600.0
2011-07-12 14:20:00,37.04,37.07,36.99,37.0,500500.0,28.4212,28.4442,28.3828,28.3905,500500.0
2011-07-12 14:30:00,37.0,37.02,36.91,36.93,351900.0,28.3905,28.4058,28.3214,28.3368,351900.0
2011-07-12 14:40:00,36.93,36.95,36.88,36.95,470600.0,28.3368,28.3521,28.2984,28.3521,470600.0
2011-07-12 14:50:00,36.94,36.94,36.89,36.9,130800.0,28.3444,28.3444,28.3061,28.3138,130800.0
2011-07-12 15:00:00,36.89,36.94,36.89,36.91,337600.0,28.3061,28.3444,28.3061,28.3214,337600.0
2011-07-12 15:10:00,36.91,36.92,36.84,36.92,359800.0,28.3214,28.3291,28.2677,28.3291,359800.0
2011-07-12 15:20:00,36.91,36.95,36.84,36.88,638900.0,28.3214,28.3521,28.2677,28.2984,638900.0
2011-07-12 15:30:00,36.89,36.9,36.84,36.87,751800.0,28.3061,28.3138,28.2677,28.2907,751800.0
2011-07-12 15:40:00,36.88,36.88,36.72,36.72,1034800.0,28.2984,28.2984,28.1756,28.1756,1034800.0
2011-07-12 15:50:00,36.73,36.79,36.72,36.75,1692900.0,28.1833,28.2294,28.1756,28.1987,1692900.0
2011-07-13 09:30:00,37.02,37.09,36.98,37.06,607600.0,28.4058,28.4595,28.3751,28.4365,607600.0
2011-07-13 09:40:00,37.05,37.1,37.04,37.07,298000.0,28.4289,28.4672,28.4212,28.4442,298000.0
2011-07-13 09:50:00,37.06,37.06,36.92,36.94,1348500.0,28.4365,28.4365,28.3291,28.3444,1348500.0
2011-07-13 10:00:00,36.94,37.26,36.94,37.18,2457300.0,28.3444,28.59,28.3444,28.5286,2457300.0
2011-07-13 10:10:00,37.18,37.26,37.16,37.24,337000.0,28.5286,28.59,28.5133,28.5746,337000.0
2011-07-13 10:20:00,37.24,37.29,37.21,37.21,594500.0,28.5746,28.613,28.5516,28.5516,594500.0
2011-07-13 10:30:00,37.22,37.34,37.22,37.3,674700.0,28.5593,28.6514,28.5593,28.6207,674700.0
2011-07-13 10:40:00,37.3,37.33,37.26,37.27,366500.0,28.6207,28.6437,28.59,28.5977,366500.0
2011-07-13 10:50:00,37.27,37.31,37.26,37.27,203500.0,28.5977,28.6284,28.59,28.5977,203500.0
2011-07-13 11:00:00,37.28,37.28,37.23,37.25,319800.0,28.6053,28.6053,28.567,28.5823,319800.0
2011-07-13 11:10:00,37.25,37.3,37.25,37.3,337100.0,28.5823,28.6207,28.5823,28.6207,337100.0
2011-07-13 11:20:00,37.31,37.32,37.29,37.3,125300.0,28.6284,28.636,28.613,28.6207,125300.0
2011-07-13 11:30:00,37.3,37.3,37.24,37.25,430400.0,28.6207,28.6207,28.5746,28.5823,430400.0
2011-07-13 11:40:00,37.25,37.27,37.22,37.22,306100.0,28.5823,28.5977,28.5593,28.5593,306100.0
2011-07-13 11:50:00,37.22,37.26,37.21,37.24,63200.0,28.5593,28.59,28.5516,28.5746,63200.0
2011-07-13 12:00:00,37.24,37.26,37.22,37.26,80000.0,28.5746,28.59,28.5593,28.59,80000.0
2011-07-13 12:10:00,37.26,37.31,37.26,37.31,416600.0,28.59,28.6284,28.59,28.6284,416600.0
2011-07-13 12:20:00,37.31,37.31,37.29,37.29,59100.0,28.6284,28.6284,28.613,28.613,59100.0
2011-07-13 12:30:00,37.29,37.3,37.25,37.25,78100.0,28.613,28.6207,28.5823,28.5823,78100.0
2011-07-13 12:40:00,37.25,37.3,37.23,37.3,359000.0,28.5823,28.6207,28.567,28.6207,359000.0
2011-07-13 12:50:00,37.3,37.31,37.25,37.26,95500.0,28.6207,28.6284,28.5823,28.59,95500.0
2011-07-13 13:00:00,37.26,37.26,37.18,37.2,334400.0,28.59,28.59,28.5286,28.5439,334400.0
2011-07-13 13:10:00,37.19,37.2,37.13,37.15,37000.0,28.5363,28.5439,28.4902,28.5056,37000.0
2011-07-13 13:20:00,37.15,37.18,37.13,37.15,102100.0,28.5056,28.5286,28.4902,28.5056,102100.0
2011-07-13 13:30:00,37.16,37.24,37.15,37.23,506800.0,28.5133,28.5746,28.5056,28.567,506800.0
2011-07-13 13:40:00,37.23,37.23,37.19,37.19,79100.0,28.567,28.567,28.5363,28.5363,79100.0
2011-07-13 13:50:00,37.19,37.2,37.11,37.13,361100.0,28.5363,28.5439,28.4749,28.4902,361100.0
2011-07-13 14:00:00,37.12,37.16,37.1,37.14,101300.0,28.4826,28.5133,28.4672,28.4979,101300.0
2011-07-13 14:10:00,37.13,37.13,37.05,37.07,119100.0,28.4902,28.4902,28.4289,28.4442,119100.0
2011-07-13 14:20:00,37.06,37.06,36.99,37.03,179000.0,28.4365,28.4365,28.3828,28.4135,179000.0
2011-07-13 14:30:00,37.03,37.07,37.02,37.07,90100.0,28.4135,28.4442,28.4058,28.4442,90100.0
2011-07-13 14:40:00,37.07,37.07,37.01,37.05,77000.0,28.4442,28.4442,28.3982,28.4289,77000.0
2011-07-13 14:50:00,37.05,37.11,37.05,37.07,27500.0,28.4289,28.4749,28.4289,28.4442,27500.0
2011-07-13 15:00:00,37.07,37.11,36.99,37.01,196900.0,28.4442,28.4749,28.3828,28.3982,196900.0
2011-07-13 15:10:00,37.02,37.02,36.87,36.88,472800.0,28.4058,28.4058,28.2907,28.2984,472800.0
2011-07-13 15:20:00,36.88,36.94,36.85,36.92,255000.0,28.2984,28.3444,28.2754,28.3291,255000.0
2011-07-13 15:30:00,36.92,36.92,36.87,36.87,675200.0,28.3291,28.3291,28.2907,28.2907,675200.0
2011-07-13 15:40:00,36.86,36.89,36.81,36.86,505000.0,28.2831,28.3061,28.2447,28.2831,505000.0
2011-07-13 15:50:00,36.86,36.92,36.86,36.9,1285400.0,28.2831,28.3291,28.2831,28.3138,1285400.0
2011-07-14 09:30:00,36.91,37.02,36.81,36.88,536100.0,28.3214,28.4058,28.2447,28.2984,536100.0
2011-07-14 09:40:00,36.88,37.01,36.88,37.0,1203000.0,28.2984,28.3982,28.2984,28.3905,1203000.0
2011-07-14 09:50:00,37.0,37.11,37.0,37.1,627000.0,28.3905,28.4749,28.3905,28.4672,627000.0
2011-07-14 10:00:00,37.11,37.13,37.03,37.08,596500.0,28.4749,28.4902,28.4135,28.4519,596500.0
2011-07-14 10:10:00,37.08,37.09,37.0,37.08,193400.0,28.4519,28.4595,28.3905,28.4519,193400.0
2011-07-14 10:20:00,37.09,37.14,37.08,37.11,252100.0,28.4595,28.4979,28.4519,28.4749,252100.0
2011-07-14 10:30:00,37.12,37.13,36.98,36.98,511100.0,28.4826,28.4902,28.3751,28.3751,511100.0
2011-07-14 10:40:00,36.99,37.0,36.89,36.92,274700.0,28.3828,28.3905,28.3061,28.3291,274700.0
2011-07-14 10:50:00,36.91,36.91,36.74,36.76,386400.0,28.3214,28.3214,28.191,28.2063,386400.0
2011-07-14 11:00:00,36.76,36.88,36.75,36.87,209800.0,28.2063,28.2984,28.1987,28.2907,209800.0
2011-07-14 11:10:00,36.87,36.89,36.8,36.87,225400.0,28.2907,28.3061,28.237,28.2907,225400.0
2011-07-14 11:20:00,36.87,36.89,36.84,36.86,169100.0,28.2907,28.3061,28.2677,28.2831,169100.0
2011-07-14 11:30:00,36.86,36.86,36.72,36.72,267900.0,28.2831,28.2831,28.1756,28.1756,267900.0
2011-07-14 11:40:00,36.73,36.83,36.73,36.83,257300.0,28.1833,28.26,28.1833,28.26,257300.0
2011-07-14 11:50:00,36.82,36.82,36.77,36.8,106900.0,28.2524,28.2524,28.214,28.237,106900.0
2011-07-14 12:00:00,36.8,36.8,36.73,36.76,297600.0,28.237,28.237,28.1833,28.2063,297600.0
2011-07-14 12:10:00,36.76,36.76,36.63,36.63,856000.0,28.2063,28.2063,28.1066,28.1066,856000.0
2011-07-14 12:20:00,36.62,36.65,36.6,36.65,402800.0,28.0989,28.1219,28.0836,28.1219,402800.0
2011-07-14 12:30:00,36.65,36.67,36.64,36.67,462900.0,28.1219,28.1373,28.1143,28.1373,462900.0
2011-07-14 12:40:00,36.67,36.71,36.64,36.65,384900.0,28.1373,28.168,28.1143,28.1219,384900.0
2011-07-14 12:50:00,36.65,36.65,36.55,36.55,170800.0,28.1219,28.1219,28.0452,28.0452,170800.0
2011-07-14 13:00:00,36.55,36.57,36.49,36.55,418300.0,28.0452,28.0605,27.9992,28.0452,418300.0
2011-07-14 13:10:00,36.54,36.55,36.42,36.43,405200.0,28.0375,28.0452,27.9454,27.9531,405200.0
2011-07-14 13:20:00,36.42,36.55,36.4,36.55,643700.0,27.9454,28.0452,27.9301,28.0452,643700.0
2011-07-14 13:30:00,36.55,36.74,36.53,36.58,1210800.0,28.0452,28.191,28.0298,28.0682,1210800.0
2011-07-14 13:40:00,36.58,36.66,36.52,36.56,843300.0,28.0682,28.1296,28.0222,28.0529,843300.0
2011-07-14 13:50:00,36.55,36.61,36.5,36.61,244900.0,28.0452,28.0912,28.0068,28.0912,244900.0
2011-07-14 14:00:00,36.62,36.66,36.57,36.61,766200.0,28.0989,28.1296,28.0605,28.0912,766200.0
2011-07-14 14:10:00,36.61,36.73,36.61,36.66,407500.0,28.0912,28.1833,28.0912,28.1296,407500.0
2011-07-14 14:20:00,36.66,36.68,36.57,36.61,381100.0,28.1296,28.1449,28.0605,28.0912,381100.0
2011-07-14 14:30:00,36.61,36.64,36.55,36.58,192500.0,28.0912,28.1143,28.0452,28.0682,192500.0
2011-07-14 14:40:00,36.58,36.62,36.55,36.55,182300.0,28.0682,28.0989,28.0452,28.0452,182300.0
2011-07-14 14:50:00,36.56,36.58,36.5,36.55,325400.0,28.0529,28.0682,28.0068,28.0452,325400.0
2011-07-14 15:00:00,36.56,36.59,36.42,36.45,597300.0,28.0529,28.0759,27.9454,27.9685,597300.0
2011-07-14 15:10:00,36.45,36.52,36.42,36.51,193100.0,27.9685,28.0222,27.9454,28.0145,193100.0
2011-07-14 15:20:00,36.52,36.59,36.5,36.52,559300.0,28.0222,28.0759,28.0068,28.0222,559300.0
2011-07-14 15:30:00,36.52,36.6,36.51,36.59,514600.0,28.0222,28.0836,28.0145,28.0759,514600.0
2011-07-14 15:40:00,36.58,36.6,36.5,36.53,952700.0,28.0682,28.0836,28.0068,28.0298,952700.0
2011-07-14 15:50:00,36.53,36.54,36.43,36.51,2611100.0,28.0298,28.0375,27.9531,28.0145,2611100.0
2011-07-15 09:30:00,36.66,36.67,36.58,36.59,501000.0,28.1296,28.1373,28.0682,28.0759,501000.0
2011-07-15 09:40:00,36.59,36.59,36.46,36.53,1096300.0,28.0759,28.0759,27.9761,28.0298,1096300.0
2011-07-15 09:50:00,36.52,36.55,36.32,36.41,1849400.0,28.0222,28.0452,27.8687,27.9378,1849400.0
2011-07-15 10:00:00,36.41,36.54,36.37,36.41,1678200.0,27.9378,28.0375,27.9071,27.9378,1678200.0
2011-07-15 10:10:00,36.4,36.41,36.25,36.25,687000.0,27.9301,27.9378,27.815,27.815,687000.0
2011-07-15 10:20:00,36.25,36.28,36.19,36.27,643700.0,27.815,27.838,27.769,27.8303,643700.0
2011-07-15 10:30:00,36.29,36.32,36.25,36.25,174400.0,27.8457,27.8687,27.815,27.815,174400.0
2011-07-15 10:40:00,36.24,36.39,36.24,36.34,328500.0,27.8073,27.9224,27.8073,27.8841,328500.0
2011-07-15 10:50:00,36.33,36.4,36.3,36.34,162100.0,27.8764,27.9301,27.8534,27.8841,162100.0
2011-07-15 11:00:00,36.33,36.38,36.28,36.36,295600.0,27.8764,27.9148,27.838,27.8994,295600.0
2011-07-15 11:10:00,36.36,36.47,36.35,36.41,467600.0,27.8994,27.9838,27.8917,27.9378,467600.0
2011-07-15 11:20:00,36.42,36.45,36.4,36.41,133800.0,27.9454,27.9685,27.9301,27.9378,133800.0
2011-07-15 11:30:00,36.41,36.43,36.38,36.41,168500.0,27.9378,27.9531,27.9148,27.9378,168500.0
2011-07-15 11:40:00,36.41,36.43,36.38,36.4,226800.0,27.9378,27.9531,27.9148,27.9301,226800.0
2011-07-15 11:50:00,36.4,36.43,36.39,36.39,88800.0,27.9301,27.9531,27.9224,27.9224,88800.0
2011-07-15 12:00:00,36.39,36.57,36.38,36.5,1058200.0,27.9224,28.0605,27.9148,28.0068,1058200.0
2011-07-15 12:10:00,36.5,36.53,36.4,36.4,410200.0,28.0068,28.0298,27.9301,27.9301,410200.0
2011-07-15 12:20:00,36.41,36.45,36.38,36.45,240500.0,27.9378,27.9685,27.9148,27.9685,240500.0
2011-07-15 12:30:00,36.45,36.48,36.39,36.39,159500.0,27.9685,27.9915,27.9224,27.9224,159500.0
2011-07-15 12:40:00,36.39,36.41,36.33,36.39,65300.0,27.9224,27.9378,27.8764,27.9224,65300.0
2011-07-15 12:50:00,36.38,36.43,36.37,36.4,49000.0,27.9148,27.9531,27.9071,27.9301,49000.0
2011-07-15 13:00:00,36.4,36.41,36.36,36.41,29100.0,27.9301,27.9378,27.8994,27.9378,29100.0
2011-07-15 13:10:00,36.41,36.42,36.36,36.36,36100.0,27.9378,27.9454,27.8994,27.8994,36100.0
2011-07-15 13:20:00,36.37,36.44,36.37,36.42,130300.0,27.9071,27.9608,27.9071,27.9454,130300.0
2011-07-15 13:30:00,36.42,36.43,36.38,36.4,31800.0,27.9454,27.9531,27.9148,27.9301,31800.0
2011-07-15 13:40:00,36.41,36.41,36.37,36.38,38800.0,27.9378,27.9378,27.9071,27.9148,38800.0
2011-07-15 13:50:00,36.38,36.4,36.33,36.34,146000.0,27.9148,27.9301,27.8764,27.8841,146000.0
2011-07-15 14:00:00,36.34,36.38,36.34,36.36,73600.0,27.8841,27.9148,27.8841,27.8994,73600.0
2011-07-15 14:10:00,36.36,36.41,36.33,36.39,130200.0,27.8994,27.9378,27.8764,27.9224,130200.0
2011-07-15 14:20:00,36.38,36.38,36.31,36.31,166100.0,27.9148,27.9148,27.861,27.861,166100.0
2011-07-15 14:30:00,36.31,36.36,36.3,36.34,80000.0,27.861,27.8994,27.8534,27.8841,80000.0
2011-07-15 14:40:00,36.35,36.4,36.31,36.37,251200.0,27.8917,27.9301,27.861,27.9071,251200.0
2011-07-15 14:50:00,36.37,36.39,36.34,36.34,275600.0,27.9071,27.9224,27.8841,27.8841,275600.0
2011-07-15 15:00:00,36.34,36.4,36.31,36.39,171800.0,27.8841,27.9301,27.861,27.9224,171800.0
2011-07-15 15:10:00,36.39,36.41,36.38,36.4,236800.0,27.9224,27.9378,27.9148,27.9301,236800.0
2011-07-15 15:20:00,36.4,36.49,36.4,36.47,538000.0,27.9301,27.9992,27.9301,27.9838,538000.0
2011-07-15 15:30:00,36.47,36.51,36.44,36.5,616800.0,27.9838,28.0145,27.9608,28.0068,616800.0
2011-07-15 15:40:00,36.5,36.55,36.47,36.53,643800.0,28.0068,28.0452,27.9838,28.0298,643800.0
2011-07-15 15:50:00,36.53,36.55,36.51,36.55,2015400.0,28.0298,28.0452,28.0145,28.0452,2015400.0
2011-07-18 09:30:00,36.34,36.45,36.2,36.33,708600.0,27.8841,27.9685,27.7766,27.8764,708600.0
2011-07-18 09:40:00,36.33,36.38,36.22,36.22,530900.0,27.8764,27.9148,27.792,27.792,530900.0
2011-07-18 09:50:00,36.21,36.24,36.11,36.15,730800.0,27.7843,27.8073,27.7076,27.7383,730800.0
2011-07-18 10:00:00,36.16,36.19,36.03,36.05,622100.0,27.7459,27.769,27.6462,27.6615,622100.0
2011-07-18 10:10:00,36.05,36.05,35.96,36.03,740700.0,27.6615,27.6615,27.5925,27.6462,740700.0
2011-07-18 10:20:00,36.03,36.1,36.02,36.08,280300.0,27.6462,27.6999,27.6385,27.6846,280300.0
2011-07-18 10:30:00,36.08,36.08,35.98,35.98,537100.0,27.6846,27.6846,27.6078,27.6078,537100.0
2011-07-18 10:40:00,35.98,36.07,35.98,35.98,663600.0,27.6078,27.6769,27.6078,27.6078,663600.0
2011-07-18 10:50:00,35.99,36.01,35.91,35.98,601700.0,27.6155,27.6308,27.5541,27.6078,601700.0
2011-07-18 11:00:00,35.98,36.0,35.97,35.98,315700.0,27.6078,27.6232,27.6002,27.6078,315700.0
2011-07-18 11:10:00,35.98,36.0,35.95,36.0,180700.0,27.6078,27.6232,27.5848,27.6232,180700.0
2011-07-18 11:20:00,36.0,36.08,35.98,36.04,149500.0,27.6232,27.6846,27.6078,27.6539,149500.0
2011-07-18 11:30:00,36.04,36.06,35.96,35.99,650000.0,27.6539,27.6692,27.5925,27.6155,650000.0
2011-07-18 11:40:00,35.99,36.01,35.94,35.97,239800.0,27.6155,27.6308,27.5771,27.6002,239800.0
2011-07-18 11:50:00,35.97,36.0,35.92,35.94,374800.0,27.6002,27.6232,27.5618,27.5771,374800.0
2011-07-18 12:00:00,35.95,35.98,35.91,35.94,653300.0,27.5848,27.6078,27.5541,27.5771,653300.0
2011-07-18 12:10:00,35.94,36.04,35.94,36.01,308700.0,27.5771,27.6539,27.5771,27.6308,308700.0
2011-07-18 12:20:00,36.0,36.02,35.98,36.0,73700.0,27.6232,27.6385,27.6078,27.6232,73700.0
2011-07-18 12:30:00,36.01,36.02,35.97,36.02,162100.0,27.6308,27.6385,27.6002,27.6385,162100.0
2011-07-18 12:40:00,36.02,36.02,35.96,35.98,320700.0,27.6385,27.6385,27.5925,27.6078,320700.0
2011-07-18 12:50:00,35.97,36.01,35.96,36.01,72800.0,27.6002,27.6308,27.5925,27.6308,72800.0
2011-07-18 13:00:00,36.0,36.0,35.96,35.99,49800.0,27.6232,27.6232,27.5925,27.6155,49800.0
2011-07-18 13:10:00,35.99,36.01,35.93,35.94,203700.0,27.6155,27.6308,27.5695,27.5771,203700.0
2011-07-18 13:20:00,35.95,35.99,35.94,35.99,181600.0,27.5848,27.6155,27.5771,27.6155,181600.0
2011-07-18 13:30:00,35.99,36.08,35.98,36.06,516900.0,27.6155,27.6846,27.6078,27.6692,516900.0
2011-07-18 13:40:00,36.07,36.08,36.04,36.05,297700.0,27.6769,27.6846,27.6539,27.6615,297700.0
2011-07-18 13:50:00,36.06,36.11,36.04,36.1,215600.0,27.6692,27.7076,27.6539,27.6999,215600.0
2011-07-18 14:00:00,36.1,36.11,36.04,36.09,129000.0,27.6999,27.7076,27.6539,27.6922,129000.0
2011-07-18 14:10:00,36.1,36.11,36.06,36.07,75000.0,27.6999,27.7076,27.6692,27.6769,75000.0
2011-07-18 14:20:00,36.08,36.09,36.03,36.03,73300.0,27.6846,27.6922,27.6462,27.6462,73300.0
2011-07-18 14:30:00,36.03,36.04,35.96,36.01,402000.0,27.6462,27.6539,27.5925,27.6308,402000.0
2011-07-18 14:40:00,36.01,36.06,36.01,36.03,412400.0,27.6308,27.6692,27.6308,27.6462,412400.0
2011-07-18 14:50:00,36.03,36.1,36.03,36.1,104100.0,27.6462,27.6999,27.6462,27.6999,104100.0
2011-07-18 15:00:00,36.1,36.17,36.07,36.08,1164200.0,27.6999,27.7536,27.6769,27.6846,1164200.0
2011-07-18 15:10:00,36.08,36.08,36.05,36.06,445400.0,27.6846,27.6846,27.6615,27.6692,445400.0
2011-07-18 15:20:00,36.06,36.08,36.02,36.06,323900.0,27.6692,27.6846,27.6385,27.6692,323900.0
2011-07-18 15:30:00,36.06,36.11,36.02,36.1,416100.0,27.6692,27.7076,27.6385,27.6999,416100.0
2011-07-18 15:40:00,36.11,36.11,36.05,36.09,760600.0,27.7076,27.7076,27.6615,27.6922,760600.0
2011-07-18 15:50:00,36.09,36.17,36.09,36.13,1232100.0,27.6922,27.7536,27.6922,27.7229,1232100.0
2011-07-19 09:30:00,36.35,36.47,36.33,36.47,1574600.0,27.8917,27.9838,27.8764,27.9838,1574600.0
2011-07-19 09:40:00,36.47,36.53,36.46,36.48,406000.0,27.9838,28.0298,27.9761,27.9915,406000.0
2011-07-19 09:50:00,36.48,36.53,36.45,36.47,196300.0,27.9915,28.0298,27.9685,27.9838,196300.0
2011-07-19 10:00:00,36.47,36.5,36.44,36.5,696000.0,27.9838,28.0068,27.9608,28.0068,696000.0
2011-07-19 10:10:00,36.51,36.53,36.46,36.52,497100.0,28.0145,28.0298,27.9761,28.0222,497100.0
2011-07-19 10:20:00,36.52,36.53,36.47,36.48,134000.0,28.0222,28.0298,27.9838,27.9915,134000.0
2011-07-19 10:30:00,36.47,36.5,36.45,36.45,195300.0,27.9838,28.0068,27.9685,27.9685,195300.0
2011-07-19 10:40:00,36.45,36.48,36.43,36.48,187500.0,27.9685,27.9915,27.9531,27.9915,187500.0
2011-07-19 10:50:00,36.48,36.51,36.44,36.46,196400.0,27.9915,28.0145,27.9608,27.9761,196400.0
2011-07-19 11:00:00,36.46,36.46,36.4,36.41,257600.0,27.9761,27.9761,27.9301,27.9378,257600.0
2011-07-19 11:10:00,36.41,36.43,36.37,36.38,347300.0,27.9378,27.9531,27.9071,27.9148,347300.0
2011-07-19 11:20:00,36.38,36.42,36.36,36.41,229500.0,27.9148,27.9454,27.8994,27.9378,229500.0
2011-07-19 11:30:00,36.41,36.43,36.32,36.32,216100.0,27.9378,27.9531,27.8687,27.8687,216100.0
2011-07-19 11:40:00,36.32,36.33,36.27,36.31,126800.0,27.8687,27.8764,27.8303,27.861,126800.0
2011-07-19 11:50:00,36.31,36.35,36.31,36.32,433000.0,27.861,27.8917,27.861,27.8687,433000.0
2011-07-19 12:00:00,36.32,36.35,36.29,36.3,238800.0,27.8687,27.8917,27.8457,27.8534,238800.0
2011-07-19 12:10:00,36.29,36.38,36.29,36.34,440600.0,27.8457,27.9148,27.8457,27.8841,440600.0
2011-07-19 12:20:00,36.35,36.35,36.31,36.33,146200.0,27.8917,27.8917,27.861,27.8764,146200.0
2011-07-19 12:30:00,36.34,36.41,36.33,36.37,114100.0,27.8841,27.9378,27.8764,27.9071,114100.0
2011-07-19 12:40:00,36.37,36.37,36.29,36.3,169300.0,27.9071,27.9071,27.8457,27.8534,169300.0
2011-07-19 12:50:00,36.3,36.35,36.3,36.35,198700.0,27.8534,27.8917,27.8534,27.8917,198700.0
2011-07-19 13:00:00,36.35,36.36,36.33,36.33,57200.0,27.8917,27.8994,27.8764,27.8764,57200.0
2011-07-19 13:10:00,36.33,36.4,36.3,36.4,1081000.0,27.8764,27.9301,27.8534,27.9301,1081000.0
2011-07-19 13:20:00,36.39,36.43,36.38,36.42,214800.0,27.9224,27.9531,27.9148,27.9454,214800.0
2011-07-19 13:30:00,36.42,36.52,36.4,36.5,769100.0,27.9454,28.0222,27.9301,28.0068,769100.0
2011-07-19 13:40:00,36.49,36.61,36.47,36.52,209300.0,27.9992,28.0912,27.9838,28.0222,209300.0
2011-07-19 13:50:00,36.53,36.54,36.51,36.54,38300.0,28.0298,28.0375,28.0145,28.0375,38300.0
2011-07-19 14:00:00,36.53,36.54,36.5,36.53,139100.0,28.0298,28.0375,28.0068,28.0298,139100.0
2011-07-19 14:10:00,36.53,36.55,36.51,36.51,332200.0,28.0298,28.0452,28.0145,28.0145,332200.0
2011-07-19 14:20:00,36.51,36.54,36.49,36.54,122300.0,28.0145,28.0375,27.9992,28.0375,122300.0
2011-07-19 14:30:00,36.54,36.58,36.54,36.58,116700.0,28.0375,28.0682,28.0375,28.0682,116700.0
2011-07-19 14:40:00,36.57,36.66,36.57,36.64,336500.0,28.0605,28.1296,28.0605,28.1143,336500.0
2011-07-19 14:50:00,36.64,36.67,36.62,36.63,152500.0,28.1143,28.1373,28.0989,28.1066,152500.0
2011-07-19 15:00:00,36.63,36.69,36.62,36.66,210200.0,28.1066,28.1526,28.0989,28.1296,210200.0
2011-07-19 15:10:00,36.66,36.69,36.65,36.66,530200.0,28.1296,28.1526,28.1219,28.1296,530200.0
2011-07-19 15:20:00,36.65,36.66,36.6,36.62,221400.0,28.1219,28.1296,28.0836,28.0989,221400.0
2011-07-19 15:30:00,36.62,36.64,36.6,36.63,519800.0,28.0989,28.1143,28.0836,28.1066,519800.0
2011-07-19 15:40:00,36.62,36.64,36.59,36.59,1048300.0,28.0989,28.1143,28.0759,28.0759,1048300.0
2011-07-19 15:50:00,36.6,36.62,36.57,36.61,1419000.0,28.0836,28.0989,28.0605,28.0912,1419000.0
2011-07-20 09:30:00,36.79,36.81,36.68,36.75,597800.0,28.2294,28.2447,28.1449,28.1987,597800.0
2011-07-20 09:40:00,36.75,36.75,36.7,36.7,277900.0,28.1987,28.1987,28.1603,28.1603,277900.0
2011-07-20 09:50:00,36.7,36.71,36.6,36.61,375000.0,28.1603,28.168,28.0836,28.0912,375000.0
2011-07-20 10:00:00,36.6,36.69,36.57,36.67,698800.0,28.0836,28.1526,28.0605,28.1373,698800.0
2011-07-20 10:10:00,36.67,36.71,36.55,36.57,701200.0,28.1373,28.168,28.0452,28.0605,701200.0
2011-07-20 10:20:00,36.56,36.63,36.54,36.62,126600.0,28.0529,28.1066,28.0375,28.0989,126600.0
2011-07-20 10:30:00,36.62,36.69,36.6,36.66,269400.0,28.0989,28.1526,28.0836,28.1296,269400.0
2011-07-20 10:40:00,36.66,36.71,36.66,36.66,77500.0,28.1296,28.168,28.1296,28.1296,77500.0
2011-07-20 10:50:00,36.65,36.65,36.61,36.63,159500.0,28.1219,28.1219,28.0912,28.1066,159500.0
2011-07-20 11:00:00,36.63,36.67,36.63,36.66,126200.0,28.1066,28.1373,28.1066,28.1296,126200.0
2011-07-20 11:10:00,36.65,36.66,36.63,36.65,244500.0,28.1219,28.1296,28.1066,28.1219,244500.0
2011-07-20 11:20:00,36.66,36.68,36.62,36.63,356100.0,28.1296,28.1449,28.0989,28.1066,356100.0
2011-07-20 11:30:00,36.62,36.66,36.6,36.63,110500.0,28.0989,28.1296,28.0836,28.1066,110500.0
2011-07-20 11:40:00,36.63,36.66,36.59,36.59,109200.0,28.1066,28.1296,28.0759,28.0759,109200.0
2011-07-20 11:50:00,36.6,36.62,36.58,36.6,102100.0,28.0836,28.0989,28.0682,28.0836,102100.0
2011-07-20 12:00:00,36.6,36.62,36.59,36.61,69200.0,28.0836,28.0989,28.0759,28.0912,69200.0
2011-07-20 12:10:00,36.61,36.64,36.6,36.62,247200.0,28.0912,28.1143,28.0836,28.0989,247200.0
2011-07-20 12:20:00,36.62,36.65,36.6,36.64,142900.0,28.0989,28.1219,28.0836,28.1143,142900.0
2011-07-20 12:30:00,36.65,36.65,36.62,36.63,209500.0,28.1219,28.1219,28.0989,28.1066,209500.0
2011-07-20 12:40:00,36.63,36.64,36.6,36.64,171100.0,28.1066,28.1143,28.0836,28.1143,171100.0
2011-07-20 12:50:00,36.65,36.66,36.63,36.65,48800.0,28.1219,28.1296,28.1066,28.1219,48800.0
2011-07-20 13:00:00,36.65,36.67,36.63,36.65,93700.0,28.1219,28.1373,28.1066,28.1219,93700.0
2011-07-20 13:10:00,36.65,36.68,36.64,36.65,89800.0,28.1219,28.1449,28.1143,28.1219,89800.0
2011-07-20 13:20:00,36.65,36.71,36.65,36.71,319200.0,28.1219,28.168,28.1219,28.168,319200.0
2011-07-20 13:30:00,36.71,36.74,36.68,36.73,129400.0,28.168,28.191,28.1449,28.1833,129400.0
2011-07-20 13:40:00,36.73,36.74,36.7,36.74,119400.0,28.1833,28.191,28.1603,28.191,119400.0
2011-07-20 13:50:00,36.74,36.77,36.73,36.73,69700.0,28.191,28.214,28.1833,28.1833,69700.0
2011-07-20 14:00:00,36.74,36.78,36.74,36.77,73300.0,28.191,28.2217,28.191,28.214,73300.0
2011-07-20 14:10:00,36.77,36.78,36.75,36.77,95300.0,28.214,28.2217,28.1987,28.214,95300.0
2011-07-20 14:20:00,36.77,36.79,36.76,36.79,275400.0,28.214,28.2294,28.2063,28.2294,275400.0
2011-07-20 14:30:00,36.79,36.79,36.76,36.79,173400.0,28.2294,28.2294,28.2063,28.2294,173400.0
2011-07-20 14:40:00,36.79,36.81,36.72,36.73,180200.0,28.2294,28.2447,28.1756,28.1833,180200.0
2011-07-20 14:50:00,36.73,36.76,36.72,36.74,85300.0,28.1833,28.2063,28.1756,28.191,85300.0
2011-07-20 15:00:00,36.74,36.76,36.71,36.76,166100.0,28.191,28.2063,28.168,28.2063,166100.0
2011-07-20 15:10:00,36.76,36.77,36.74,36.74,191900.0,28.2063,28.214,28.191,28.191,191900.0
2011-07-20 15:20:00,36.74,36.75,36.67,36.69,682100.0,28.191,28.1987,28.1373,28.1526,682100.0
2011-07-20 15:30:00,36.68,36.74,36.68,36.74,267900.0,28.1449,28.191,28.1449,28.191,267900.0
2011-07-20 15:40:00,36.74,36.74,36.64,36.65,536800.0,28.191,28.191,28.1143,28.1219,536800.0
2011-07-20 15:50:00,36.64,36.7,36.63,36.68,794100.0,28.1143,28.1603,28.1066,28.1449,794100.0
2011-07-21 09:30:00,36.9,36.96,36.84,36.88,304500.0,28.3138,28.3598,28.2677,28.2984,304500.0
2011-07-21 09:40:00,36.88,37.13,36.87,37.08,1367100.0,28.2984,28.4902,28.2907,28.4519,1367100.0
2011-07-21 09:50:00,37.08,37.13,37.02,37.04,298300.0,28.4519,28.4902,28.4058,28.4212,298300.0
2011-07-21 10:00:00,37.04,37.25,37.01,37.22,1670300.0,28.4212,28.5823,28.3982,28.5593,1670300.0
2011-07-21 10:10:00,37.22,37.24,37.16,37.19,230900.0,28.5593,28.5746,28.5133,28.5363,230900.0
2011-07-21 10:20:00,37.18,37.35,37.18,37.34,666200.0,28.5286,28.659,28.5286,28.6514,666200.0
2011-07-21 10:30:00,37.33,37.35,37.28,37.28,227200.0,28.6437,28.659,28.6053,28.6053,227200.0
2011-07-21 10:40:00,37.28,37.3,37.23,37.24,111200.0,28.6053,28.6207,28.567,28.5746,111200.0
2011-07-21 10:50:00,37.24,37.3,37.22,37.22,139100.0,28.5746,28.6207,28.5593,28.5593,139100.0
2011-07-21 11:00:00,37.21,37.24,37.19,37.2,297500.0,28.5516,28.5746,28.5363,28.5439,297500.0
2011-07-21 11:10:00,37.19,37.24,37.19,37.22,123700.0,28.5363,28.5746,28.5363,28.5593,123700.0
2011-07-21 11:20:00,37.22,37.22,37.09,37.1,483300.0,28.5593,28.5593,28.4595,28.4672,483300.0
2011-07-21 11:30:00,37.11,37.13,37.09,37.1,225400.0,28.4749,28.4902,28.4595,28.4672,225400.0
2011-07-21 11:40:00,37.1,37.1,37.03,37.04,618500.0,28.4672,28.4672,28.4135,28.4212,618500.0
2011-07-21 11:50:00,37.03,37.08,37.01,37.08,215800.0,28.4135,28.4519,28.3982,28.4519,215800.0
2011-07-21 12:00:00,37.08,37.12,37.07,37.09,94200.0,28.4519,28.4826,28.4442,28.4595,94200.0
2011-07-21 12:10:00,37.09,37.09,37.03,37.03,73900.0,28.4595,28.4595,28.4135,28.4135,73900.0
2011-07-21 12:20:00,37.03,37.09,37.02,37.09,69400.0,28.4135,28.4595,28.4058,28.4595,69400.0
2011-07-21 12:30:00,37.08,37.18,37.07,37.14,394300.0,28.4519,28.5286,28.4442,28.4979,394300.0
2011-07-21 12:40:00,37.15,37.34,37.15,37.31,778000.0,28.5056,28.6514,28.5056,28.6284,778000.0
2011-07-21 12:50:00,37.3,37.3,37.17,37.26,751500.0,28.6207,28.6207,28.5209,28.59,751500.0
2011-07-21 13:00:00,37.25,37.29,37.21,37.22,105500.0,28.5823,28.613,28.5516,28.5593,105500.0
2011-07-21 13:10:00,37.22,37.3,37.2,37.3,125400.0,28.5593,28.6207,28.5439,28.6207,125400.0
2011-07-21 13:20:00,37.29,37.33,37.27,37.33,82000.0,28.613,28.6437,28.5977,28.6437,82000.0
2011-07-21 13:30:00,37.33,37.34,37.27,37.3,102700.0,28.6437,28.6514,28.5977,28.6207,102700.0
2011-07-21 13:40:00,37.3,37.31,37.23,37.24,319800.0,28.6207,28.6284,28.567,28.5746,319800.0
2011-07-21 13:50:00,37.23,37.26,37.22,37.26,313600.0,28.567,28.59,28.5593,28.59,313600.0
2011-07-21 14:00:00,37.26,37.28,37.19,37.21,79400.0,28.59,28.6053,28.5363,28.5516,79400.0
2011-07-21 14:10:00,37.21,37.23,37.17,37.17,193500.0,28.5516,28.567,28.5209,28.5209,193500.0
2011-07-21 14:20:00,37.18,37.21,37.16,37.19,113200.0,28.5286,28.5516,28.5133,28.5363,113200.0
2011-07-21 14:30:00,37.19,37.27,37.18,37.25,338300.0,28.5363,28.5977,28.5286,28.5823,338300.0
2011-07-21 14:40:00,37.25,37.29,37.24,37.26,86400.0,28.5823,28.613,28.5746,28.59,86400.0
2011-07-21 14:50:00,37.27,37.29,37.24,37.27,366900.0,28.5977,28.613,28.5746,28.5977,366900.0
2011-07-21 15:00:00,37.27,37.3,37.21,37.21,494100.0,28.5977,28.6207,28.5516,28.5516,494100.0
2011-07-21 15:10:00,37.23,37.3,37.22,37.29,674500.0,28.567,28.6207,28.5593,28.613,674500.0
2011-07-21 15:20:00,37.28,37.29,37.22,37.27,587100.0,28.6053,28.613,28.5593,28.5977,587100.0
2011-07-21 15:30:00,37.26,37.27,37.19,37.22,819400.0,28.59,28.5977,28.5363,28.5593,819400.0
2011-07-21 15:40:00,37.22,37.28,37.21,37.26,936500.0,28.5593,28.6053,28.5516,28.59,936500.0
2011-07-21 15:50:00,37.25,37.27,37.22,37.23,2177100.0,28.5823,28.5977,28.5593,28.567,2177100.0
2011-07-22 09:30:00,37.06,37.09,36.9,36.9,2116400.0,28.4365,28.4595,28.3138,28.3138,2116400.0
2011-07-22 09:40:00,36.89,36.9,36.79,36.87,1004700.0,28.3061,28.3138,28.2294,28.2907,1004700.0
2011-07-22 09:50:00,36.88,36.88,36.75,36.77,1105600.0,28.2984,28.2984,28.1987,28.214,1105600.0
2011-07-22 10:00:00,36.78,36.85,36.74,36.78,1448400.0,28.2217,28.2754,28.191,28.2217,1448400.0
2011-07-22 10:10:00,36.78,36.85,36.74,36.78,644300.0,28.2217,28.2754,28.191,28.2217,644300.0
2011-07-22 10:20:00,36.78,36.79,36.7,36.75,576100.0,28.2217,28.2294,28.1603,28.1987,576100.0
2011-07-22 10:30:00,36.75,36.81,36.72,36.78,711500.0,28.1987,28.2447,28.1756,28.2217,711500.0
2011-07-22 10:40:00,36.78,36.85,36.78,36.8,209000.0,28.2217,28.2754,28.2217,28.237,209000.0
2011-07-22 10:50:00,36.79,36.83,36.75,36.83,229300.0,28.2294,28.26,28.1987,28.26,229300.0
2011-07-22 11:00:00,36.83,36.88,36.83,36.84,390800.0,28.26,28.2984,28.26,28.2677,390800.0
2011-07-22 11:10:00,36.84,36.9,36.84,36.85,257300.0,28.2677,28.3138,28.2677,28.2754,257300.0
2011-07-22 11:20:00,36.84,36.84,36.81,36.84,461700.0,28.2677,28.2677,28.2447,28.2677,461700.0
2011-07-22 11:30:00,36.84,36.95,36.84,36.95,134400.0,28.2677,28.3521,28.2677,28.3521,134400.0
2011-07-22 11:40:00,36.95,36.98,36.91,36.93,375400.0,28.3521,28.3751,28.3214,28.3368,375400.0
2011-07-22 11:50:00,36.93,36.93,36.88,36.92,76500.0,28.3368,28.3368,28.2984,28.3291,76500.0
2011-07-22 12:00:00,36.91,36.96,36.87,36.95,122100.0,28.3214,28.3598,28.2907,28.3521,122100.0
2011-07-22 12:10:00,36.95,37.0,36.94,36.95,186500.0,28.3521,28.3905,28.3444,28.3521,186500.0
2011-07-22 12:20:00,36.95,36.95,36.92,36.93,64900.0,28.3521,28.3521,28.3291,28.3368,64900.0
2011-07-22 12:30:00,36.92,36.95,36.91,36.91,425100.0,28.3291,28.3521,28.3214,28.3214,425100.0
2011-07-22 12:40:00,36.91,36.93,36.9,36.92,50800.0,28.3214,28.3368,28.3138,28.3291,50800.0
2011-07-22 12:50:00,36.92,36.97,36.91,36.95,481500.0,28.3291,28.3675,28.3214,28.3521,481500.0
2011-07-22 13:00:00,36.95,36.96,36.92,36.95,955400.0,28.3521,28.3598,28.3291,28.3521,955400.0
2011-07-22 13:10:00,36.95,36.95,36.93,36.95,545100.0,28.3521,28.3521,28.3368,28.3521,545100.0
2011-07-22 13:20:00,36.95,36.95,36.92,36.94,385600.0,28.3521,28.3521,28.3291,28.3444,385600.0
2011-07-22 13:30:00,36.94,36.95,36.91,36.92,79200.0,28.3444,28.3521,28.3214,28.3291,79200.0
2011-07-22 13:40:00,36.93,36.95,36.91,36.92,154200.0,28.3368,28.3521,28.3214,28.3291,154200.0
2011-07-22 13:50:00,36.91,36.94,36.91,36.94,52200.0,28.3214,28.3444,28.3214,28.3444,52200.0
2011-07-22 14:00:00,36.94,36.94,36.87,36.91,118900.0,28.3444,28.3444,28.2907,28.3214,118900.0
2011-07-22 14:10:00,36.9,36.92,36.89,36.91,181100.0,28.3138,28.3291,28.3061,28.3214,181100.0
2011-07-22 14:20:00,36.91,36.91,36.85,36.86,268300.0,28.3214,28.3214,28.2754,28.2831,268300.0
2011-07-22 14:30:00,36.87,36.89,36.86,36.88,63000.0,28.2907,28.3061,28.2831,28.2984,63000.0
2011-07-22 14:40:00,36.88,36.89,36.85,36.86,89100.0,28.2984,28.3061,28.2754,28.2831,89100.0
2011-07-22 14:50:00,36.86,36.88,36.86,36.88,59400.0,28.2831,28.2984,28.2831,28.2984,59400.0
2011-07-22 15:00:00,36.88,36.9,36.87,36.89,160600.0,28.2984,28.3138,28.2907,28.3061,160600.0
2011-07-22 15:10:00,36.89,36.9,36.84,36.88,440800.0,28.3061,28.3138,28.2677,28.2984,440800.0
2011-07-22 15:20:00,36.88,36.88,36.82,36.83,171400.0,28.2984,28.2984,28.2524,28.26,171400.0
2011-07-22 15:30:00,36.83,36.84,36.8,36.82,455600.0,28.26,28.2677,28.237,28.2524,455600.0
2011-07-22 15:40:00,36.82,36.86,36.79,36.84,1035600.0,28.2524,28.2831,28.2294,28.2677,1035600.0
2011-07-22 15:50:00,36.84,36.86,36.81,36.85,1864500.0,28.2677,28.2831,28.2447,28.2754,1864500.0
2011-07-25 09:30:00,36.5,36.61,36.45,36.59,645500.0,28.0068,28.0912,27.9685,28.0759,645500.0
2011-07-25 09:40:00,36.6,36.65,36.45,36.57,1433600.0,28.0836,28.1219,27.9685,28.0605,1433600.0
2011-07-25 09:50:00,36.58,36.69,36.54,36.67,850300.0,28.0682,28.1526,28.0375,28.1373,850300.0
2011-07-25 10:00:00,36.68,36.81,36.68,36.8,364200.0,28.1449,28.2447,28.1449,28.237,364200.0
2011-07-25 10:10:00,36.81,36.85,36.78,36.8,438900.0,28.2447,28.2754,28.2217,28.237,438900.0
2011-07-25 10:20:00,36.8,36.86,36.78,36.82,377200.0,28.237,28.2831,28.2217,28.2524,377200.0
2011-07-25 10:30:00,36.83,36.85,36.79,36.81,576300.0,28.26,28.2754,28.2294,28.2447,576300.0
2011-07-25 10:40:00,36.82,36.92,36.82,36.84,155100.0,28.2524,28.3291,28.2524,28.2677,155100.0
2011-07-25 10:50:00,36.84,36.84,36.74,36.79,590100.0,28.2677,28.2677,28.191,28.2294,590100.0
2011-07-25 11:00:00,36.79,36.83,36.78,36.81,177600.0,28.2294,28.26,28.2217,28.2447,177600.0
2011-07-25 11:10:00,36.81,36.83,36.78,36.81,75500.0,28.2447,28.26,28.2217,28.2447,75500.0
2011-07-25 11:20:00,36.81,36.91,36.8,36.9,400200.0,28.2447,28.3214,28.237,28.3138,400200.0
2011-07-25 11:30:00,36.9,36.95,36.89,36.91,732700.0,28.3138,28.3521,28.3061,28.3214,732700.0
2011-07-25 11:40:00,36.91,36.93,36.86,36.86,299500.0,28.3214,28.3368,28.2831,28.2831,299500.0
2011-07-25 11:50:00,36.87,36.91,36.82,36.91,320100.0,28.2907,28.3214,28.2524,28.3214,320100.0
2011-07-25 12:00:00,36.9,36.91,36.87,36.89,74100.0,28.3138,28.3214,28.2907,28.3061,74100.0
2011-07-25 12:10:00,36.9,36.92,36.86,36.88,86400.0,28.3138,28.3291,28.2831,28.2984,86400.0
2011-07-25 12:20:00,36.88,36.92,36.88,36.92,113200.0,28.2984,28.3291,28.2984,28.3291,113200.0
2011-07-25 12:30:00,36.93,36.97,36.92,36.95,401200.0,28.3368,28.3675,28.3291,28.3521,401200.0
2011-07-25 12:40:00,36.95,36.99,36.95,36.97,83200.0,28.3521,28.3828,28.3521,28.3675,83200.0
2011-07-25 12:50:00,36.98,36.98,36.94,36.94,252000.0,28.3751,28.3751,28.3444,28.3444,252000.0
2011-07-25 13:00:00,36.94,37.01,36.94,37.0,108700.0,28.3444,28.3982,28.3444,28.3905,108700.0
2011-07-25 13:10:00,36.99,36.99,36.96,36.97,85100.0,28.3828,28.3828,28.3598,28.3675,85100.0
2011-07-25 13:20:00,36.98,36.98,36.96,36.97,30600.0,28.3751,28.3751,28.3598,28.3675,30600.0
2011-07-25 13:30:00,36.97,36.98,36.93,36.93,40800.0,28.3675,28.3751,28.3368,28.3368,40800.0
2011-07-25 13:40:00,36.93,36.96,36.91,36.94,44400.0,28.3368,28.3598,28.3214,28.3444,44400.0
2011-07-25 13:50:00,36.94,36.96,36.93,36.93,171900.0,28.3444,28.3598,28.3368,28.3368,171900.0
2011-07-25 14:00:00,36.94,36.99,36.92,36.99,117400.0,28.3444,28.3828,28.3291,28.3828,117400.0
2011-07-25 14:10:00,37.0,37.01,36.99,37.0,60900.0,28.3905,28.3982,28.3828,28.3905,60900.0
2011-07-25 14:20:00,37.0,37.03,36.98,37.0,58900.0,28.3905,28.4135,28.3751,28.3905,58900.0
2011-07-25 14:30:00,37.0,37.01,36.93,36.93,155100.0,28.3905,28.3982,28.3368,28.3368,155100.0
2011-07-25 14:40:00,36.92,36.95,36.87,36.91,578400.0,28.3291,28.3521,28.2907,28.3214,578400.0
2011-07-25 14:50:00,36.92,36.94,36.9,36.9,110200.0,28.3291,28.3444,28.3138,28.3138,110200.0
2011-07-25 15:00:00,36.91,36.91,36.83,36.84,251000.0,28.3214,28.3214,28.26,28.2677,251000.0
2011-07-25 15:10:00,36.84,36.91,36.82,36.88,386200.0,28.2677,28.3214,28.2524,28.2984,386200.0
2011-07-25 15:20:00,36.88,36.89,36.82,36.86,309900.0,28.2984,28.3061,28.2524,28.2831,309900.0
2011-07-25 15:30:00,36.86,36.91,36.83,36.89,385500.0,28.2831,28.3214,28.26,28.3061,385500.0
2011-07-25 15:40:00,36.89,36.89,36.79,36.8,561600.0,28.3061,28.3061,28.2294,28.237,561600.0
2011-07-25 15:50:00,36.81,36.84,36.79,36.81,1235100.0,28.2447,28.2677,28.2294,28.2447,1235100.0
2011-07-26 09:30:00,36.66,36.71,36.37,36.37,1215200.0,28.1296,28.168,27.9071,27.9071,1215200.0
2011-07-26 09:40:00,36.38,36.42,36.3,36.34,1835000.0,27.9148,27.9454,27.8534,27.8841,1835000.0
2011-07-26 09:50:00,36.33,36.36,36.21,36.22,1343200.0,27.8764,27.8994,27.7843,27.792,1343200.0
2011-07-26 10:00:00,36.22,36.32,36.14,36.17,1726400.0,27.792,27.8687,27.7306,27.7536,1726400.0
2011-07-26 10:10:00,36.17,36.27,36.14,36.18,809900.0,27.7536,27.8303,27.7306,27.7613,809900.0
2011-07-26 10:20:00,36.17,36.24,36.17,36.23,702100.0,27.7536,27.8073,27.7536,27.7997,702100.0
2011-07-26 10:30:00,36.22,36.23,36.18,36.19,535800.0,27.792,27.7997,27.7613,27.769,535800.0
2011-07-26 10:40:00,36.19,36.27,36.19,36.23,325100.0,27.769,27.8303,27.769,27.7997,325100.0
2011-07-26 10:50:00,36.23,36.25,36.18,36.22,325900.0,27.7997,27.815,27.7613,27.792,325900.0
2011-07-26 11:00:00,36.21,36.27,36.21,36.26,352300.0,27.7843,27.8303,27.7843,27.8227,352300.0
2011-07-26 11:10:00,36.26,36.29,36.25,36.28,198900.0,27.8227,27.8457,27.815,27.838,198900.0
2011-07-26 11:20:00,36.27,36.27,36.22,36.23,781700.0,27.8303,27.8303,27.792,27.7997,781700.0
2011-07-26 11:30:00,36.23,36.23,36.17,36.18,344800.0,27.7997,27.7997,27.7536,27.7613,344800.0
2011-07-26 11:40:00,36.18,36.2,36.16,36.19,162700.0,27.7613,27.7766,27.7459,27.769,162700.0
2011-07-26 11:50:00,36.19,36.21,36.18,36.2,112000.0,27.769,27.7843,27.7613,27.7766,112000.0
2011-07-26 12:00:00,36.2,36.2,36.17,36.18,115500.0,27.7766,27.7766,27.7536,27.7613,115500.0
2011-07-26 12:10:00,36.18,36.25,36.18,36.23,237300.0,27.7613,27.815,27.7613,27.7997,237300.0
2011-07-26 12:20:00,36.23,36.23,36.21,36.23,150800.0,27.7997,27.7997,27.7843,27.7997,150800.0
2011-07-26 12:30:00,36.22,36.23,36.19,36.2,436500.0,27.792,27.7997,27.769,27.7766,436500.0
2011-07-26 12:40:00,36.2,36.23,36.17,36.18,150500.0,27.7766,27.7997,27.7536,27.7613,150500.0
2011-07-26 12:50:00,36.17,36.2,36.17,36.19,195400.0,27.7536,27.7766,27.7536,27.769,195400.0
2011-07-26 13:00:00,36.19,36.2,36.15,36.16,155500.0,27.769,27.7766,27.7383,27.7459,155500.0
2011-07-26 13:10:00,36.15,36.16,36.12,36.14,208700.0,27.7383,27.7459,27.7153,27.7306,208700.0
2011-07-26 13:20:00,36.13,36.13,36.09,36.12,467900.0,27.7229,27.7229,27.6922,27.7153,467900.0
2011-07-26 13:30:00,36.12,36.13,36.11,36.12,349400.0,27.7153,27.7229,27.7076,27.7153,349400.0
2011-07-26 13:40:00,36.12,36.13,36.1,36.12,443700.0,27.7153,27.7229,27.6999,27.7153,443700.0
2011-07-26 13:50:00,36.12,36.16,36.11,36.16,363600.0,27.7153,27.7459,27.7076,27.7459,363600.0
2011-07-26 14:00:00,36.16,36.23,36.15,36.22,678300.0,27.7459,27.7997,27.7383,27.792,678300.0
2011-07-26 14:10:00,36.22,36.29,36.2,36.28,261200.0,27.792,27.8457,27.7766,27.838,261200.0
2011-07-26 14:20:00,36.28,36.28,36.23,36.26,111300.0,27.838,27.838,27.7997,27.8227,111300.0
2011-07-26 14:30:00,36.26,36.27,36.23,36.24,226100.0,27.8227,27.8303,27.7997,27.8073,226100.0
2011-07-26 14:40:00,36.23,36.24,36.19,36.21,1054900.0,27.7997,27.8073,27.769,27.7843,1054900.0
2011-07-26 14:50:00,36.22,36.25,36.2,36.2,281400.0,27.792,27.815,27.7766,27.7766,281400.0
2011-07-26 15:00:00,36.2,36.22,36.18,36.2,171300.0,27.7766,27.792,27.7613,27.7766,171300.0
2011-07-26 15:10:00,36.21,36.24,36.18,36.2,706900.0,27.7843,27.8073,27.7613,27.7766,706900.0
2011-07-26 15:20:00,36.2,36.21,36.16,36.18,257900.0,27.7766,27.7843,27.7459,27.7613,257900.0
2011-07-26 15:30:00,36.18,36.18,36.12,36.14,517200.0,27.7613,27.7613,27.7153,27.7306,517200.0
2011-07-26 15:40:00,36.14,36.15,36.07,36.07,1271500.0,27.7306,27.7383,27.6769,27.6769,1271500.0
2011-07-26 15:50:00,36.07,36.14,36.05,36.13,2946500.0,27.6769,27.7306,27.6615,27.7229,2946500.0
2011-07-27 09:30:00,35.96,35.98,35.61,35.61,3021200.0,27.5925,27.6078,27.3239,27.3239,3021200.0
2011-07-27 09:40:00,35.61,35.64,35.55,35.63,1712100.0,27.3239,27.3469,27.2779,27.3393,1712100.0
2011-07-27 09:50:00,35.63,35.64,35.53,35.57,1066600.0,27.3393,27.3469,27.2625,27.2932,1066600.0
2011-07-27 10:00:00,35.57,35.6,35.4,35.42,1521700.0,27.2932,27.3163,27.1628,27.1781,1521700.0
2011-07-27 10:10:00,35.41,35.44,35.38,35.39,2199100.0,27.1705,27.1935,27.1474,27.1551,2199100.0
2011-07-27 10:20:00,35.38,35.41,35.29,35.29,1149400.0,27.1474,27.1705,27.0784,27.0784,1149400.0
2011-07-27 10:30:00,35.29,35.38,35.23,35.37,1975500.0,27.0784,27.1474,27.0323,27.1398,1975500.0
2011-07-27 10:40:00,35.36,35.4,35.32,35.39,507700.0,27.1321,27.1628,27.1014,27.1551,507700.0
2011-07-27 10:50:00,35.39,35.55,35.39,35.53,1630200.0,27.1551,27.2779,27.1551,27.2625,1630200.0
2011-07-27 11:00:00,35.53,35.54,35.49,35.5,538700.0,27.2625,27.2702,27.2318,27.2395,538700.0
2011-07-27 11:10:00,35.5,35.56,35.48,35.55,472000.0,27.2395,27.2856,27.2242,27.2779,472000.0
2011-07-27 11:20:00,35.54,35.59,35.5,35.58,346400.0,27.2702,27.3086,27.2395,27.3009,346400.0
2011-07-27 11:30:00,35.58,35.63,35.48,35.52,657100.0,27.3009,27.3393,27.2242,27.2549,657100.0
2011-07-27 11:40:00,35.52,35.55,35.51,35.54,161400.0,27.2549,27.2779,27.2472,27.2702,161400.0
2011-07-27 11:50:00,35.53,35.55,35.44,35.48,475900.0,27.2625,27.2779,27.1935,27.2242,475900.0
2011-07-27 12:00:00,35.47,35.49,35.42,35.42,663900.0,27.2165,27.2318,27.1781,27.1781,663900.0
2011-07-27 12:10:00,35.42,35.49,35.42,35.47,471500.0,27.1781,27.2318,27.1781,27.2165,471500.0
2011-07-27 12:20:00,35.47,35.48,35.43,35.46,1043300.0,27.2165,27.2242,27.1858,27.2088,1043300.0
2011-07-27 12:30:00,35.46,35.48,35.43,35.45,206100.0,27.2088,27.2242,27.1858,27.2012,206100.0
2011-07-27 12:40:00,35.45,35.49,35.44,35.45,63400.0,27.2012,27.2318,27.1935,27.2012,63400.0
2011-07-27 12:50:00,35.46,35.48,35.4,35.4,105000.0,27.2088,27.2242,27.1628,27.1628,105000.0
2011-07-27 13:00:00,35.41,35.44,35.37,35.43,554900.0,27.1705,27.1935,27.1398,27.1858,554900.0
2011-07-27 13:10:00,35.44,35.44,35.34,35.37,316700.0,27.1935,27.1935,27.1168,27.1398,316700.0
2011-07-27 13:20:00,35.38,35.38,35.34,35.34,247800.0,27.1474,27.1474,27.1168,27.1168,247800.0
2011-07-27 13:30:00,35.34,35.37,35.34,35.34,332100.0,27.1168,27.1398,27.1168,27.1168,332100.0
2011-07-27 13:40:00,35.35,35.44,35.35,35.41,397200.0,27.1244,27.1935,27.1244,27.1705,397200.0
2011-07-27 13:50:00,35.4,35.44,35.39,35.43,121900.0,27.1628,27.1935,27.1551,27.1858,121900.0
2011-07-27 14:00:00,35.42,35.43,35.38,35.41,739500.0,27.1781,27.1858,27.1474,27.1705,739500.0
2011-07-27 14:10:00,35.42,35.43,35.4,35.4,196900.0,27.1781,27.1858,27.1628,27.1628,196900.0
2011-07-27 14:20:00,35.41,35.41,35.3,35.32,564700.0,27.1705,27.1705,27.0861,27.1014,564700.0
2011-07-27 14:30:00,35.32,35.32,35.2,35.25,977200.0,27.1014,27.1014,27.0093,27.0477,977200.0
2011-07-27 14:40:00,35.25,35.28,35.2,35.25,561700.0,27.0477,27.0707,27.0093,27.0477,561700.0
2011-07-27 14:50:00,35.25,35.26,35.17,35.21,1013400.0,27.0477,27.0554,26.9863,27.017,1013400.0
2011-07-27 15:00:00,35.21,35.25,35.14,35.16,1378900.0,27.017,27.0477,26.9633,26.9786,1378900.0
2011-07-27 15:10:00,35.16,35.17,35.09,35.1,1404800.0,26.9786,26.9863,26.9249,26.9326,1404800.0
2011-07-27 15:20:00,35.1,35.15,35.05,35.15,1105000.0,26.9326,26.971,26.8942,26.971,1105000.0
2011-07-27 15:30:00,35.15,35.23,35.14,35.22,1241900.0,26.971,27.0323,26.9633,27.0247,1241900.0
2011-07-27 15:40:00,35.21,35.22,35.1,35.11,2693000.0,27.017,27.0247,26.9326,26.9403,2693000.0
2011-07-27 15:50:00,35.11,35.2,35.09,35.15,3576300.0,26.9403,27.0093,26.9249,26.971,3576300.0
2011-07-28 09:30:00,35.19,35.34,35.19,35.24,963200.0,27.0017,27.1168,27.0017,27.04,963200.0
2011-07-28 09:40:00,35.23,35.3,35.17,35.26,1732700.0,27.0323,27.0861,26.9863,27.0554,1732700.0
2011-07-28 09:50:00,35.25,35.34,35.21,35.27,2407300.0,27.0477,27.1168,27.017,27.063,2407300.0
2011-07-28 10:00:00,35.27,35.35,35.18,35.32,585300.0,27.063,27.1244,26.994,27.1014,585300.0
2011-07-28 10:10:00,35.31,35.35,35.29,35.35,414100.0,27.0937,27.1244,27.0784,27.1244,414100.0
2011-07-28 10:20:00,35.35,35.35,35.26,35.26,766800.0,27.1244,27.1244,27.0554,27.0554,766800.0
2011-07-28 10:30:00,35.27,35.29,35.19,35.21,688800.0,27.063,27.0784,27.0017,27.017,688800.0
2011-07-28 10:40:00,35.21,35.34,35.2,35.33,2613700.0,27.017,27.1168,27.0093,27.1091,2613700.0
2011-07-28 10:50:00,35.33,35.35,35.3,35.32,423500.0,27.1091,27.1244,27.0861,27.1014,423500.0
2011-07-28 11:00:00,35.31,35.38,35.29,35.38,295800.0,27.0937,27.1474,27.0784,27.1474,295800.0
2011-07-28 11:10:00,35.38,35.41,35.37,35.41,639800.0,27.1474,27.1705,27.1398,27.1705,639800.0
2011-07-28 11:20:00,35.41,35.51,35.4,35.47,771100.0,27.1705,27.2472,27.1628,27.2165,771100.0
2011-07-28 11:30:00,35.48,35.49,35.43,35.45,835800.0,27.2242,27.2318,27.1858,27.2012,835800.0
2011-07-28 11:40:00,35.45,35.48,35.43,35.44,1381600.0,27.2012,27.2242,27.1858,27.1935,1381600.0
2011-07-28 11:50:00,35.44,35.44,35.4,35.43,784800.0,27.1935,27.1935,27.1628,27.1858,784800.0
2011-07-28 12:00:00,35.43,35.47,35.41,35.41,559100.0,27.1858,27.2165,27.1705,27.1705,559100.0
2011-07-28 12:10:00,35.41,35.41,35.29,35.29,162300.0,27.1705,27.1705,27.0784,27.0784,162300.0
2011-07-28 12:20:00,35.3,35.33,35.29,35.32,117200.0,27.0861,27.1091,27.0784,27.1014,117200.0
2011-07-28 12:30:00,35.32,35.36,35.29,35.3,369900.0,27.1014,27.1321,27.0784,27.0861,369900.0
2011-07-28 12:40:00,35.3,35.32,35.26,35.28,463600.0,27.0861,27.1014,27.0554,27.0707,463600.0
2011-07-28 12:50:00,35.28,35.32,35.26,35.31,276600.0,27.0707,27.1014,27.0554,27.0937,276600.0
2011-07-28 13:00:00,35.31,35.31,35.28,35.28,126700.0,27.0937,27.0937,27.0707,27.0707,126700.0
2011-07-28 13:10:00,35.28,35.33,35.26,35.27,443100.0,27.0707,27.1091,27.0554,27.063,443100.0
2011-07-28 13:20:00,35.27,35.27,35.19,35.23,730100.0,27.063,27.063,27.0017,27.0323,730100.0
2011-07-28 13:30:00,35.24,35.27,35.22,35.27,154400.0,27.04,27.063,27.0247,27.063,154400.0
2011-07-28 13:40:00,35.27,35.31,35.23,35.25,594900.0,27.063,27.0937,27.0323,27.0477,594900.0
2011-07-28 13:50:00,35.25,35.29,35.23,35.24,184900.0,27.0477,27.0784,27.0323,27.04,184900.0
2011-07-28 14:00:00,35.24,35.25,35.16,35.17,350500.0,27.04,27.0477,26.9786,26.9863,350500.0
2011-07-28 14:10:00,35.17,35.17,35.11,35.12,1134900.0,26.9863,26.9863,26.9403,26.9479,1134900.0
2011-07-28 14:20:00,35.12,35.16,35.07,35.07,492500.0,26.9479,26.9786,26.9096,26.9096,492500.0
2011-07-28 14:30:00,35.08,35.09,35.02,35.02,292000.0,26.9172,26.9249,26.8712,26.8712,292000.0
2011-07-28 14:40:00,35.03,35.07,35.02,35.05,99700.0,26.8789,26.9096,26.8712,26.8942,99700.0
2011-07-28 14:50:00,35.06,35.1,35.04,35.05,695100.0,26.9019,26.9326,26.8866,26.8942,695100.0
2011-07-28 15:00:00,35.05,35.05,34.99,35.0,762700.0,26.8942,26.8942,26.8482,26.8559,762700.0
2011-07-28 15:10:00,35.0,35.02,34.94,34.96,542500.0,26.8559,26.8712,26.8098,26.8252,542500.0
2011-07-28 15:20:00,34.96,34.96,34.86,34.87,1189900.0,26.8252,26.8252,26.7484,26.7561,1189900.0
2011-07-28 15:30:00,34.88,34.9,34.83,34.88,996200.0,26.7638,26.7791,26.7254,26.7638,996200.0
2011-07-28 15:40:00,34.87,34.88,34.77,34.81,2598600.0,26.7561,26.7638,26.6794,26.7101,2598600.0
2011-07-28 15:50:00,34.82,34.88,34.81,34.84,2481200.0,26.7177,26.7638,26.7101,26.7331,2481200.0
2011-07-29 09:30:00,34.51,34.51,34.3,34.32,1390800.0,26.4799,26.4799,26.3187,26.3341,1390800.0
2011-07-29 09:40:00,34.32,34.41,34.19,34.41,2635100.0,26.3341,26.4032,26.2343,26.4032,2635100.0
2011-07-29 09:50:00,34.41,34.62,34.37,34.59,1519300.0,26.4032,26.5643,26.3725,26.5413,1519300.0
2011-07-29 10:00:00,34.59,34.63,34.46,34.58,1637800.0,26.5413,26.572,26.4415,26.5336,1637800.0
2011-07-29 10:10:00,34.59,34.59,34.48,34.5,1283000.0,26.5413,26.5413,26.4569,26.4722,1283000.0
2011-07-29 10:20:00,34.51,34.63,34.51,34.59,931900.0,26.4799,26.572,26.4799,26.5413,931900.0
2011-07-29 10:30:00,34.59,34.66,34.54,34.6,801000.0,26.5413,26.595,26.5029,26.5489,801000.0
2011-07-29 10:40:00,34.61,34.72,34.52,34.71,491000.0,26.5566,26.641,26.4876,26.6333,491000.0
2011-07-29 10:50:00,34.71,34.89,34.71,34.81,1271200.0,26.6333,26.7715,26.6333,26.7101,1271200.0
2011-07-29 11:00:00,34.8,34.97,34.72,34.95,1215200.0,26.7024,26.8328,26.641,26.8175,1215200.0
2011-07-29 11:10:00,34.95,35.02,34.89,35.02,578300.0,26.8175,26.8712,26.7715,26.8712,578300.0
2011-07-29 11:20:00,35.02,35.02,34.88,34.88,691100.0,26.8712,26.8712,26.7638,26.7638,691100.0
2011-07-29 11:30:00,34.88,34.89,34.81,34.83,800800.0,26.7638,26.7715,26.7101,26.7254,800800.0
2011-07-29 11:40:00,34.83,34.89,34.8,34.81,200900.0,26.7254,26.7715,26.7024,26.7101,200900.0
2011-07-29 11:50:00,34.81,34.87,34.8,34.84,396300.0,26.7101,26.7561,26.7024,26.7331,396300.0
2011-07-29 12:00:00,34.84,34.86,34.72,34.79,733700.0,26.7331,26.7484,26.641,26.6947,733700.0
2011-07-29 12:10:00,34.79,34.8,34.69,34.75,440200.0,26.6947,26.7024,26.618,26.664,440200.0
2011-07-29 12:20:00,34.74,34.78,34.71,34.73,352100.0,26.6564,26.6871,26.6333,26.6487,352100.0
2011-07-29 12:30:00,34.73,34.79,34.68,34.78,306900.0,26.6487,26.6947,26.6103,26.6871,306900.0
2011-07-29 12:40:00,34.78,34.82,34.74,34.75,396200.0,26.6871,26.7177,26.6564,26.664,396200.0
2011-07-29 12:50:00,34.75,34.77,34.72,34.73,446700.0,26.664,26.6794,26.641,26.6487,446700.0
2011-07-29 13:00:00,34.72,34.77,34.69,34.76,121000.0,26.641,26.6794,26.618,26.6717,121000.0
2011-07-29 13:10:00,34.77,34.77,34.72,34.73,138800.0,26.6794,26.6794,26.641,26.6487,138800.0
2011-07-29 13:20:00,34.73,34.79,34.73,34.77,427800.0,26.6487,26.6947,26.6487,26.6794,427800.0
2011-07-29 13:30:00,34.76,34.82,34.73,34.81,140900.0,26.6717,26.7177,26.6487,26.7101,140900.0
2011-07-29 13:40:00,34.81,34.86,34.8,34.84,244700.0,26.7101,26.7484,26.7024,26.7331,244700.0
2011-07-29 13:50:00,34.84,34.86,34.78,34.82,186000.0,26.7331,26.7484,26.6871,26.7177,186000.0
2011-07-29 14:00:00,34.83,34.89,34.79,34.87,371000.0,26.7254,26.7715,26.6947,26.7561,371000.0
2011-07-29 14:10:00,34.87,34.87,34.8,34.8,193400.0,26.7561,26.7561,26.7024,26.7024,193400.0
2011-07-29 14:20:00,34.8,34.81,34.77,34.8,134200.0,26.7024,26.7101,26.6794,26.7024,134200.0
2011-07-29 14:30:00,34.8,34.86,34.76,34.86,188800.0,26.7024,26.7484,26.6717,26.7484,188800.0
2011-07-29 14:40:00,34.86,34.88,34.79,34.8,300100.0,26.7484,26.7638,26.6947,26.7024,300100.0
2011-07-29 14:50:00,34.8,34.86,34.79,34.79,264500.0,26.7024,26.7484,26.6947,26.6947,264500.0
2011-07-29 15:00:00,34.79,34.84,34.75,34.83,212300.0,26.6947,26.7331,26.664,26.7254,212300.0
2011-07-29 15:10:00,34.83,34.87,34.81,34.83,406400.0,26.7254,26.7561,26.7101,26.7254,406400.0
2011-07-29 15:20:00,34.84,34.84,34.76,34.78,519000.0,26.7331,26.7331,26.6717,26.6871,519000.0
2011-07-29 15:30:00,34.79,34.79,34.72,34.77,1059900.0,26.6947,26.6947,26.641,26.6794,1059900.0
2011-07-29 15:40:00,34.77,34.79,34.61,34.63,948700.0,26.6794,26.6947,26.5566,26.572,948700.0
2011-07-29 15:50:00,34.63,34.76,34.61,34.67,2239600.0,26.572,26.6717,26.5566,26.6027,2239600.0
2011-08-01 09:30:00,35.16,35.22,34.89,35.03,3500500.0,26.9786,27.0247,26.7715,26.8789,3500500.0
2011-08-01 09:40:00,35.03,35.03,34.77,34.81,2185100.0,26.8789,26.8789,26.6794,26.7101,2185100.0
2011-08-01 09:50:00,34.8,34.81,34.71,34.73,1627600.0,26.7024,26.7101,26.6333,26.6487,1627600.0
2011-08-01 10:00:00,34.73,34.73,34.2,34.42,2688400.0,26.6487,26.6487,26.242,26.4108,2688400.0
2011-08-01 10:10:00,34.41,34.55,34.31,34.53,766000.0,26.4032,26.5106,26.3264,26.4952,766000.0
2011-08-01 10:20:00,34.53,34.6,34.51,34.52,1422100.0,26.4952,26.5489,26.4799,26.4876,1422100.0
2011-08-01 10:30:00,34.51,34.58,34.46,34.56,1064800.0,26.4799,26.5336,26.4415,26.5182,1064800.0
2011-08-01 10:40:00,34.56,34.62,34.52,34.56,883000.0,26.5182,26.5643,26.4876,26.5182,883000.0
2011-08-01 10:50:00,34.58,34.58,34.46,34.47,309500.0,26.5336,26.5336,26.4415,26.4492,309500.0
2011-08-01 11:00:00,34.47,34.48,34.3,34.39,499000.0,26.4492,26.4569,26.3187,26.3878,499000.0
2011-08-01 11:10:00,34.39,34.42,34.31,34.35,841300.0,26.3878,26.4108,26.3264,26.3571,841300.0
2011-08-01 11:20:00,34.36,34.44,34.35,34.42,279800.0,26.3648,26.4262,26.3571,26.4108,279800.0
2011-08-01 11:30:00,34.42,34.42,34.11,34.17,742700.0,26.4108,26.4108,26.173,26.219,742700.0
2011-08-01 11:40:00,34.17,34.23,34.14,34.2,475100.0,26.219,26.265,26.196,26.242,475100.0
2011-08-01 11:50:00,34.2,34.23,34.09,34.11,894600.0,26.242,26.265,26.1576,26.173,894600.0
2011-08-01 12:00:00,34.11,34.19,34.11,34.15,329300.0,26.173,26.2343,26.173,26.2037,329300.0
2011-08-01 12:10:00,34.15,34.17,34.08,34.1,480600.0,26.2037,26.219,26.1499,26.1653,480600.0
2011-08-01 12:20:00,34.1,34.2,34.06,34.19,314300.0,26.1653,26.242,26.1346,26.2343,314300.0
2011-08-01 12:30:00,34.19,34.21,34.17,34.19,132700.0,26.2343,26.2497,26.219,26.2343,132700.0
2011-08-01 12:40:00,34.2,34.21,34.15,34.21,364900.0,26.242,26.2497,26.2037,26.2497,364900.0
2011-08-01 12:50:00,34.21,34.25,34.18,34.21,200400.0,26.2497,26.2804,26.2267,26.2497,200400.0
2011-08-01 13:00:00,34.21,34.25,34.15,34.18,191100.0,26.2497,26.2804,26.2037,26.2267,191100.0
2011-08-01 13:10:00,34.18,34.21,34.15,34.21,216900.0,26.2267,26.2497,26.2037,26.2497,216900.0
2011-08-01 13:20:00,34.21,34.24,34.19,34.2,260700.0,26.2497,26.2727,26.2343,26.242,260700.0
2011-08-01 13:30:00,34.2,34.24,34.19,34.23,70900.0,26.242,26.2727,26.2343,26.265,70900.0
2011-08-01 13:40:00,34.22,34.24,34.2,34.21,222600.0,26.2574,26.2727,26.242,26.2497,222600.0
2011-08-01 13:50:00,34.21,34.24,34.2,34.23,95800.0,26.2497,26.2727,26.242,26.265,95800.0
2011-08-01 14:00:00,34.23,34.23,34.17,34.17,220200.0,26.265,26.265,26.219,26.219,220200.0
2011-08-01 14:10:00,34.17,34.18,34.09,34.15,1087900.0,26.219,26.2267,26.1576,26.2037,1087900.0
2011-08-01 14:20:00,34.15,34.17,34.12,34.15,593400.0,26.2037,26.219,26.1806,26.2037,593400.0
2011-08-01 14:30:00,34.14,34.21,34.12,34.2,325500.0,26.196,26.2497,26.1806,26.242,325500.0
2011-08-01 14:40:00,34.2,34.25,34.18,34.23,443800.0,26.242,26.2804,26.2267,26.265,443800.0
2011-08-01 14:50:00,34.22,34.32,34.19,34.31,912700.0,26.2574,26.3341,26.2343,26.3264,912700.0
2011-08-01 15:00:00,34.31,34.37,34.3,34.34,1505900.0,26.3264,26.3725,26.3187,26.3494,1505900.0
2011-08-01 15:10:00,34.34,34.4,34.32,34.37,1109000.0,26.3494,26.3955,26.3341,26.3725,1109000.0
2011-08-01 15:20:00,34.37,34.45,34.35,34.45,1298300.0,26.3725,26.4338,26.3571,26.4338,1298300.0
2011-08-01 15:30:00,34.45,34.52,34.36,34.52,1690900.0,26.4338,26.4876,26.3648,26.4876,1690900.0
2011-08-01 15:40:00,34.53,34.55,34.48,34.51,1516300.0,26.4952,26.5106,26.4569,26.4799,1516300.0
2011-08-01 15:50:00,34.5,34.52,34.37,34.47,1472600.0,26.4722,26.4876,26.3725,26.4492,1472600.0
2011-08-02 09:30:00,34.12,34.18,34.07,34.18,541200.0,26.1806,26.2267,26.1423,26.2267,541200.0
2011-08-02 09:40:00,34.18,34.39,34.18,34.37,1055600.0,26.2267,26.3878,26.2267,26.3725,1055600.0
2011-08-02 09:50:00,34.37,34.43,34.3,34.32,383800.0,26.3725,26.4185,26.3187,26.3341,383800.0
2011-08-02 10:00:00,34.33,34.39,34.2,34.23,535700.0,26.3418,26.3878,26.242,26.265,535700.0
2011-08-02 10:10:00,34.23,34.27,34.15,34.16,843100.0,26.265,26.2957,26.2037,26.2113,843100.0
2011-08-02 10:20:00,34.16,34.17,34.04,34.1,1400800.0,26.2113,26.219,26.1192,26.1653,1400800.0
2011-08-02 10:30:00,34.09,34.16,34.06,34.13,615100.0,26.1576,26.2113,26.1346,26.1883,615100.0
2011-08-02 10:40:00,34.13,34.17,34.07,34.08,360600.0,26.1883,26.219,26.1423,26.1499,360600.0
2011-08-02 10:50:00,34.08,34.09,33.95,33.98,1085000.0,26.1499,26.1576,26.0502,26.0732,1085000.0
2011-08-02 11:00:00,33.97,33.99,33.92,33.93,1064500.0,26.0655,26.0809,26.0272,26.0348,1064500.0
2011-08-02 11:10:00,33.92,33.95,33.87,33.88,624800.0,26.0272,26.0502,25.9888,25.9965,624800.0
2011-08-02 11:20:00,33.88,33.93,33.83,33.9,944900.0,25.9965,26.0348,25.9581,26.0118,944900.0
2011-08-02 11:30:00,33.9,33.93,33.87,33.87,457800.0,26.0118,26.0348,25.9888,25.9888,457800.0
2011-08-02 11:40:00,33.87,33.89,33.81,33.89,448500.0,25.9888,26.0042,25.9428,26.0042,448500.0
2011-08-02 11:50:00,33.89,33.92,33.84,33.86,553600.0,26.0042,26.0272,25.9658,25.9811,553600.0
2011-08-02 12:00:00,33.86,33.87,33.81,33.82,386300.0,25.9811,25.9888,25.9428,25.9504,386300.0
2011-08-02 12:10:00,33.82,33.9,33.78,33.89,612900.0,25.9504,26.0118,25.9197,26.0042,612900.0
2011-08-02 12:20:00,33.89,33.92,33.86,33.88,405300.0,26.0042,26.0272,25.9811,25.9965,405300.0
2011-08-02 12:30:00,33.88,33.88,33.74,33.8,663100.0,25.9965,25.9965,25.8891,25.9351,663100.0
2011-08-02 12:40:00,33.8,33.84,33.65,33.68,1009800.0,25.9351,25.9658,25.82,25.843,1009800.0
2011-08-02 12:50:00,33.68,33.7,33.6,33.65,884700.0,25.843,25.8584,25.7816,25.82,884700.0
2011-08-02 13:00:00,33.65,33.75,33.65,33.74,536000.0,25.82,25.8967,25.82,25.8891,536000.0
2011-08-02 13:10:00,33.74,33.82,33.69,33.79,1018700.0,25.8891,25.9504,25.8507,25.9274,1018700.0
2011-08-02 13:20:00,33.79,33.82,33.74,33.75,704400.0,25.9274,25.9504,25.8891,25.8967,704400.0
2011-08-02 13:30:00,33.74,33.77,33.63,33.67,656200.0,25.8891,25.9121,25.8046,25.8353,656200.0
2011-08-02 13:40:00,33.67,33.69,33.61,33.65,549100.0,25.8353,25.8507,25.7893,25.82,549100.0
2011-08-02 13:50:00,33.65,33.66,33.55,33.59,1032500.0,25.82,25.8277,25.7433,25.774,1032500.0
2011-08-02 14:00:00,33.59,33.66,33.57,33.59,2300500.0,25.774,25.8277,25.7586,25.774,2300500.0
2011-08-02 14:10:00,33.59,33.68,33.59,33.67,605300.0,25.774,25.843,25.774,25.8353,605300.0
2011-08-02 14:20:00,33.67,33.72,33.61,33.64,1210800.0,25.8353,25.8737,25.7893,25.8123,1210800.0
2011-08-02 14:30:00,33.63,33.64,33.57,33.57,515500.0,25.8046,25.8123,25.7586,25.7586,515500.0
2011-08-02 14:40:00,33.56,33.59,33.53,33.58,584600.0,25.7509,25.774,25.7279,25.7663,584600.0
2011-08-02 14:50:00,33.57,33.66,33.56,33.65,680100.0,25.7586,25.8277,25.7509,25.82,680100.0
2011-08-02 15:00:00,33.65,33.67,33.62,33.64,585000.0,25.82,25.8353,25.797,25.8123,585000.0
2011-08-02 15:10:00,33.64,33.65,33.56,33.57,1032800.0,25.8123,25.82,25.7509,25.7586,1032800.0
2011-08-02 15:20:00,33.57,33.58,33.45,33.48,1258900.0,25.7586,25.7663,25.6665,25.6896,1258900.0
2011-08-02 15:30:00,33.48,33.5,33.45,33.47,837900.0,25.6896,25.7049,25.6665,25.6819,837900.0
2011-08-02 15:40:00,33.47,33.48,33.35,33.37,2027100.0,25.6819,25.6896,25.5898,25.6051,2027100.0
2011-08-02 15:50:00,33.37,33.38,33.29,33.29,6179200.0,25.6051,25.6128,25.5438,25.5438,6179200.0
2011-08-03 09:30:00,33.29,33.5,33.29,33.33,2173100.0,25.5438,25.7049,25.5438,25.5745,2173100.0
2011-08-03 09:40:00,33.33,33.35,33.13,33.16,2060300.0,25.5745,25.5898,25.421,25.444,2060300.0
2011-08-03 09:50:00,33.16,33.3,33.14,33.26,1404600.0,25.444,25.5514,25.4287,25.5207,1404600.0
2011-08-03 10:00:00,33.26,33.37,33.17,33.23,2931700.0,25.5207,25.6051,25.4517,25.4977,2931700.0
2011-08-03 10:10:00,33.23,33.25,33.06,33.1,1319600.0,25.4977,25.5131,25.3673,25.398,1319600.0
2011-08-03 10:20:00,33.11,33.14,32.93,33.11,1673300.0,25.4056,25.4287,25.2675,25.4056,1673300.0
2011-08-03 10:30:00,33.1,33.11,32.67,32.8,2211300.0,25.398,25.4056,25.068,25.1678,2211300.0
2011-08-03 10:40:00,32.79,32.89,32.69,32.88,2188200.0,25.1601,25.2368,25.0834,25.2292,2188200.0
2011-08-03 10:50:00,32.88,33.14,32.82,33.14,2238500.0,25.2292,25.4287,25.1831,25.4287,2238500.0
2011-08-03 11:00:00,33.14,33.24,33.05,33.08,916500.0,25.4287,25.5054,25.3596,25.3826,916500.0
2011-08-03 11:10:00,33.07,33.39,33.06,33.36,2321400.0,25.375,25.6205,25.3673,25.5975,2321400.0
2011-08-03 11:20:00,33.36,33.36,33.22,33.22,1294700.0,25.5975,25.5975,25.4901,25.4901,1294700.0
2011-08-03 11:30:00,33.23,33.41,33.22,33.36,3137400.0,25.4977,25.6358,25.4901,25.5975,3137400.0
2011-08-03 11:40:00,33.37,33.37,33.19,33.25,599900.0,25.6051,25.6051,25.467,25.5131,599900.0
2011-08-03 11:50:00,33.25,33.3,33.21,33.22,500800.0,25.5131,25.5514,25.4824,25.4901,500800.0
2011-08-03 12:00:00,33.21,33.23,33.07,33.12,413900.0,25.4824,25.4977,25.375,25.4133,413900.0
2011-08-03 12:10:00,33.11,33.12,33.0,33.02,841300.0,25.4056,25.4133,25.3212,25.3366,841300.0
2011-08-03 12:20:00,33.02,33.04,32.96,33.01,308700.0,25.3366,25.3519,25.2906,25.3289,308700.0
2011-08-03 12:30:00,33.01,33.12,32.97,33.11,726200.0,25.3289,25.4133,25.2982,25.4056,726200.0
2011-08-03 12:40:00,33.12,33.14,33.07,33.14,602700.0,25.4133,25.4287,25.375,25.4287,602700.0
2011-08-03 12:50:00,33.13,33.2,33.1,33.12,598200.0,25.421,25.4747,25.398,25.4133,598200.0
2011-08-03 13:00:00,33.12,33.13,33.02,33.04,310900.0,25.4133,25.421,25.3366,25.3519,310900.0
2011-08-03 13:10:00,33.04,33.13,33.02,33.09,433700.0,25.3519,25.421,25.3366,25.3903,433700.0
2011-08-03 13:20:00,33.09,33.19,33.07,33.19,376900.0,25.3903,25.467,25.375,25.467,376900.0
2011-08-03 13:30:00,33.19,33.41,33.18,33.4,643500.0,25.467,25.6358,25.4594,25.6282,643500.0
2011-08-03 13:40:00,33.41,33.58,33.37,33.49,1256000.0,25.6358,25.7663,25.6051,25.6972,1256000.0
2011-08-03 13:50:00,33.48,33.48,33.35,33.39,308800.0,25.6896,25.6896,25.5898,25.6205,308800.0
2011-08-03 14:00:00,33.4,33.51,33.35,33.36,540300.0,25.6282,25.7126,25.5898,25.5975,540300.0
2011-08-03 14:10:00,33.36,33.45,33.3,33.3,1134300.0,25.5975,25.6665,25.5514,25.5514,1134300.0
2011-08-03 14:20:00,33.3,33.39,33.24,33.27,616600.0,25.5514,25.6205,25.5054,25.5284,616600.0
2011-08-03 14:30:00,33.27,33.31,33.19,33.25,686400.0,25.5284,25.5591,25.467,25.5131,686400.0
2011-08-03 14:40:00,33.25,33.34,33.21,33.32,587400.0,25.5131,25.5821,25.4824,25.5668,587400.0
2011-08-03 14:50:00,33.32,33.4,33.26,33.37,311400.0,25.5668,25.6282,25.5207,25.6051,311400.0
2011-08-03 15:00:00,33.36,33.43,33.28,33.29,402400.0,25.5975,25.6512,25.5361,25.5438,402400.0
2011-08-03 15:10:00,33.28,33.46,33.27,33.45,1524600.0,25.5361,25.6742,25.5284,25.6665,1524600.0
2011-08-03 15:20:00,33.45,33.55,33.43,33.49,2211100.0,25.6665,25.7433,25.6512,25.6972,2211100.0
2011-08-03 15:30:00,33.49,33.5,33.39,33.48,1689600.0,25.6972,25.7049,25.6205,25.6896,1689600.0
2011-08-03 15:40:00,33.48,33.54,33.43,33.48,1165600.0,25.6896,25.7356,25.6512,25.6896,1165600.0
2011-08-03 15:50:00,33.48,33.57,33.48,33.53,2057700.0,25.6896,25.7586,25.6896,25.7279,2057700.0
2011-08-04 09:30:00,33.0,33.07,32.9,32.92,1102800.0,25.3212,25.375,25.2445,25.2599,1102800.0
2011-08-04 09:40:00,32.91,33.01,32.73,32.73,2009000.0,25.2522,25.3289,25.1141,25.1141,2009000.0
2011-08-04 09:50:00,32.73,32.96,32.71,32.92,2100400.0,25.1141,25.2906,25.0987,25.2599,2100400.0
2011-08-04 10:00:00,32.92,32.97,32.82,32.83,1370000.0,25.2599,25.2982,25.1831,25.1908,1370000.0
2011-08-04 10:10:00,32.83,32.83,32.66,32.66,1126600.0,25.1908,25.1908,25.0604,25.0604,1126600.0
2011-08-04 10:20:00,32.66,32.9,32.65,32.8,1477200.0,25.0604,25.2445,25.0527,25.1678,1477200.0
2011-08-04 10:30:00,32.8,32.88,32.72,32.75,864300.0,25.1678,25.2292,25.1064,25.1294,864300.0
2011-08-04 10:40:00,32.75,32.75,32.53,32.69,2339900.0,25.1294,25.1294,24.9606,25.0834,2339900.0
2011-08-04 10:50:00,32.69,32.72,32.54,32.57,1566000.0,25.0834,25.1064,24.9683,24.9913,1566000.0
2011-08-04 11:00:00,32.58,32.67,32.48,32.59,1143100.0,24.999,25.068,24.9222,25.0066,1143100.0
2011-08-04 11:10:00,32.6,32.64,32.49,32.6,1043100.0,25.0143,25.045,24.9299,25.0143,1043100.0
2011-08-04 11:20:00,32.6,32.63,32.39,32.4,1532900.0,25.0143,25.0373,24.8532,24.8609,1532900.0
2011-08-04 11:30:00,32.4,32.54,32.4,32.49,617400.0,24.8609,24.9683,24.8609,24.9299,617400.0
2011-08-04 11:40:00,32.49,32.49,32.13,32.21,1534300.0,24.9299,24.9299,24.6537,24.7151,1534300.0
2011-08-04 11:50:00,32.21,32.32,32.16,32.31,925600.0,24.7151,24.7995,24.6767,24.7918,925600.0
2011-08-04 12:00:00,32.32,32.47,32.27,32.38,1263900.0,24.7995,24.9146,24.7611,24.8455,1263900.0
2011-08-04 12:10:00,32.38,32.51,32.36,32.44,1024300.0,24.8455,24.9453,24.8302,24.8915,1024300.0
2011-08-04 12:20:00,32.44,32.5,32.35,32.46,636700.0,24.8915,24.9376,24.8225,24.9069,636700.0
2011-08-04 12:30:00,32.48,32.59,32.48,32.55,778000.0,24.9222,25.0066,24.9222,24.976,778000.0
2011-08-04 12:40:00,32.55,32.62,32.51,32.6,737700.0,24.976,25.0297,24.9453,25.0143,737700.0
2011-08-04 12:50:00,32.59,32.61,32.46,32.46,281400.0,25.0066,25.022,24.9069,24.9069,281400.0
2011-08-04 13:00:00,32.47,32.56,32.44,32.47,718400.0,24.9146,24.9836,24.8915,24.9146,718400.0
2011-08-04 13:10:00,32.48,32.48,32.34,32.41,590800.0,24.9222,24.9222,24.8148,24.8685,590800.0
2011-08-04 13:20:00,32.41,32.51,32.41,32.5,539300.0,24.8685,24.9453,24.8685,24.9376,539300.0
2011-08-04 13:30:00,32.49,32.5,32.41,32.46,305000.0,24.9299,24.9376,24.8685,24.9069,305000.0
2011-08-04 13:40:00,32.46,32.48,32.3,32.34,644100.0,24.9069,24.9222,24.7841,24.8148,644100.0
2011-08-04 13:50:00,32.34,32.41,32.3,32.34,572200.0,24.8148,24.8685,24.7841,24.8148,572200.0
2011-08-04 14:00:00,32.35,32.36,32.23,32.3,489800.0,24.8225,24.8302,24.7304,24.7841,489800.0
2011-08-04 14:10:00,32.29,32.3,32.17,32.2,831700.0,24.7765,24.7841,24.6844,24.7074,831700.0
2011-08-04 14:20:00,32.21,32.24,32.06,32.13,1051600.0,24.7151,24.7381,24.6,24.6537,1051600.0
2011-08-04 14:30:00,32.14,32.31,32.08,32.26,1166600.0,24.6614,24.7918,24.6153,24.7534,1166600.0
2011-08-04 14:40:00,32.27,32.35,32.23,32.3,682100.0,24.7611,24.8225,24.7304,24.7841,682100.0
2011-08-04 14:50:00,32.3,32.31,32.17,32.21,744500.0,24.7841,24.7918,24.6844,24.7151,744500.0
2011-08-04 15:00:00,32.21,32.35,32.16,32.33,1567700.0,24.7151,24.8225,24.6767,24.8071,1567700.0
2011-08-04 15:10:00,32.33,32.36,32.12,32.15,1284200.0,24.8071,24.8302,24.646,24.669,1284200.0
2011-08-04 15:20:00,32.15,32.2,31.98,31.98,1322300.0,24.669,24.7074,24.5386,24.5386,1322300.0
2011-08-04 15:30:00,31.99,32.11,31.94,32.02,2432900.0,24.5463,24.6383,24.5079,24.5693,2432900.0
2011-08-04 15:40:00,32.03,32.04,31.81,31.86,2842100.0,24.577,24.5846,24.4081,24.4465,2842100.0
2011-08-04 15:50:00,31.86,31.88,31.7,31.72,4557300.0,24.4465,24.4619,24.3237,24.3391,4557300.0
2011-08-05 09:30:00,32.21,32.41,32.14,32.22,1471000.0,24.7151,24.8685,24.6614,24.7227,1471000.0
2011-08-05 09:40:00,32.2,32.22,31.9,31.9,2685500.0,24.7074,24.7227,24.4772,24.4772,2685500.0
2011-08-05 09:50:00,31.91,31.94,31.42,31.54,4094500.0,24.4849,24.5079,24.1089,24.201,4094500.0
2011-08-05 10:00:00,31.54,31.81,31.45,31.81,3704700.0,24.201,24.4081,24.1319,24.4081,3704700.0
2011-08-05 10:10:00,31.81,31.89,31.61,31.85,1837100.0,24.4081,24.4695,24.2547,24.4388,1837100.0
2011-08-05 10:20:00,31.85,32.0,31.81,31.87,1216600.0,24.4388,24.5539,24.4081,24.4542,1216600.0
2011-08-05 10:30:00,31.86,31.89,31.63,31.77,2005700.0,24.4465,24.4695,24.27,24.3775,2005700.0
2011-08-05 10:40:00,31.77,31.77,31.51,31.61,1060200.0,24.3775,24.3775,24.178,24.2547,1060200.0
2011-08-05 10:50:00,31.62,31.74,31.54,31.74,731400.0,24.2624,24.3544,24.201,24.3544,731400.0
2011-08-05 11:00:00,31.74,31.74,31.49,31.54,935900.0,24.3544,24.3544,24.1626,24.201,935900.0
2011-08-05 11:10:00,31.54,31.57,31.3,31.36,3420600.0,24.201,24.224,24.0168,24.0629,3420600.0
2011-08-05 11:20:00,31.36,31.68,31.23,31.43,2125100.0,24.0629,24.3084,23.9631,24.1166,2125100.0
2011-08-05 11:30:00,31.42,31.55,31.34,31.38,1198700.0,24.1089,24.2086,24.0475,24.0782,1198700.0
2011-08-05 11:40:00,31.38,31.48,31.18,31.2,925900.0,24.0782,24.1549,23.9247,23.9401,925900.0
2011-08-05 11:50:00,31.2,31.27,30.97,31.05,1909800.0,23.9401,23.9938,23.7636,23.825,1909800.0
2011-08-05 12:00:00,31.05,31.16,31.0,31.15,1598400.0,23.825,23.9094,23.7866,23.9017,1598400.0
2011-08-05 12:10:00,31.15,31.65,31.12,31.39,2621600.0,23.9017,24.2854,23.8787,24.0859,2621600.0
2011-08-05 12:20:00,31.41,31.57,31.28,31.37,1545300.0,24.1012,24.224,24.0015,24.0705,1545300.0
2011-08-05 12:30:00,31.38,31.76,31.32,31.7,2814000.0,24.0782,24.3698,24.0322,24.3237,2814000.0
2011-08-05 12:40:00,31.7,32.13,31.57,32.04,3367400.0,24.3237,24.6537,24.224,24.5846,3367400.0
2011-08-05 12:50:00,32.04,32.21,31.94,32.01,2262300.0,24.5846,24.7151,24.5079,24.5616,2262300.0
2011-08-05 13:00:00,32.0,32.12,31.7,31.83,1643100.0,24.5539,24.646,24.3237,24.4235,1643100.0
2011-08-05 13:10:00,31.83,32.08,31.83,32.07,423100.0,24.4235,24.6153,24.4235,24.6076,423100.0
2011-08-05 13:20:00,32.07,32.13,31.99,32.05,901200.0,24.6076,24.6537,24.5463,24.5923,901200.0
2011-08-05 13:30:00,32.05,32.11,31.9,31.93,632700.0,24.5923,24.6383,24.4772,24.5002,632700.0
2011-08-05 13:40:00,31.93,32.03,31.84,32.02,849100.0,24.5002,24.577,24.4312,24.5693,849100.0
2011-08-05 13:50:00,32.02,32.2,31.99,32.09,710800.0,24.5693,24.7074,24.5463,24.623,710800.0
2011-08-05 14:00:00,32.09,32.13,31.89,31.9,640100.0,24.623,24.6537,24.4695,24.4772,640100.0
2011-08-05 14:10:00,31.9,31.98,31.81,31.97,2076400.0,24.4772,24.5386,24.4081,24.5309,2076400.0
2011-08-05 14:20:00,31.97,32.07,31.91,31.93,502400.0,24.5309,24.6076,24.4849,24.5002,502400.0
2011-08-05 14:30:00,31.93,32.04,31.88,32.03,1297900.0,24.5002,24.5846,24.4619,24.577,1297900.0
2011-08-05 14:40:00,32.04,32.04,31.87,31.87,1332200.0,24.5846,24.5846,24.4542,24.4542,1332200.0
2011-08-05 14:50:00,31.87,31.87,31.72,31.81,1614000.0,24.4542,24.4542,24.3391,24.4081,1614000.0
2011-08-05 15:00:00,31.81,31.86,31.42,31.5,1444900.0,24.4081,24.4465,24.1089,24.1703,1444900.0
2011-08-05 15:10:00,31.5,31.72,31.46,31.61,1727000.0,24.1703,24.3391,24.1396,24.2547,1727000.0
2011-08-05 15:20:00,31.6,31.75,31.49,31.49,1064900.0,24.247,24.3621,24.1626,24.1626,1064900.0
2011-08-05 15:30:00,31.49,31.81,31.49,31.8,1513200.0,24.1626,24.4081,24.1626,24.4005,1513200.0
2011-08-05 15:40:00,31.8,31.85,31.67,31.71,1419300.0,24.4005,24.4388,24.3007,24.3314,1419300.0
2011-08-05 15:50:00,31.71,31.81,31.65,31.74,1763000.0,24.3314,24.4081,24.2854,24.3544,1763000.0
2011-08-08 09:30:00,30.62,31.14,30.53,31.09,3028800.0,23.495,23.894,23.426,23.8557,3028800.0
2011-08-08 09:40:00,31.1,31.18,30.88,30.88,2817900.0,23.8634,23.9247,23.6945,23.6945,2817900.0
2011-08-08 09:50:00,30.88,30.99,30.78,30.92,1408700.0,23.6945,23.7789,23.6178,23.7252,1408700.0
2011-08-08 10:00:00,30.91,30.99,30.81,30.87,1500700.0,23.7176,23.7789,23.6408,23.6869,1500700.0
2011-08-08 10:10:00,30.87,30.88,30.53,30.6,1435700.0,23.6869,23.6945,23.426,23.4797,1435700.0
2011-08-08 10:20:00,30.6,30.61,30.33,30.39,1936100.0,23.4797,23.4874,23.2725,23.3186,1936100.0
2011-08-08 10:30:00,30.39,30.5,30.24,30.43,1897200.0,23.3186,23.403,23.2035,23.3493,1897200.0
2011-08-08 10:40:00,30.44,30.65,30.39,30.65,1682300.0,23.3569,23.5181,23.3186,23.5181,1682300.0
2011-08-08 10:50:00,30.65,30.66,30.45,30.5,934700.0,23.5181,23.5257,23.3646,23.403,934700.0
2011-08-08 11:00:00,30.49,30.88,30.43,30.86,1791500.0,23.3953,23.6945,23.3493,23.6792,1791500.0
2011-08-08 11:10:00,30.85,30.99,30.77,30.8,1007200.0,23.6715,23.7789,23.6101,23.6332,1007200.0
2011-08-08 11:20:00,30.8,30.8,30.64,30.67,1723100.0,23.6332,23.6332,23.5104,23.5334,1723100.0
2011-08-08 11:30:00,30.67,30.67,30.54,30.62,1628900.0,23.5334,23.5334,23.4337,23.495,1628900.0
2011-08-08 11:40:00,30.63,30.71,30.54,30.69,889700.0,23.5027,23.5641,23.4337,23.5488,889700.0
2011-08-08 11:50:00,30.68,30.72,30.61,30.64,635500.0,23.5411,23.5718,23.4874,23.5104,635500.0
2011-08-08 12:00:00,30.63,30.63,30.46,30.57,865500.0,23.5027,23.5027,23.3723,23.4567,865500.0
2011-08-08 12:10:00,30.56,30.63,30.39,30.4,606500.0,23.449,23.5027,23.3186,23.3262,606500.0
2011-08-08 12:20:00,30.41,30.56,30.36,30.43,560100.0,23.3339,23.449,23.2955,23.3493,560100.0
2011-08-08 12:30:00,30.43,30.5,30.4,30.42,660800.0,23.3493,23.403,23.3262,23.3416,660800.0
2011-08-08 12:40:00,30.42,30.61,30.41,30.61,990400.0,23.3416,23.4874,23.3339,23.4874,990400.0
2011-08-08 12:50:00,30.59,30.63,30.49,30.49,433200.0,23.472,23.5027,23.3953,23.3953,433200.0
2011-08-08 13:00:00,30.49,30.6,30.45,30.45,394500.0,23.3953,23.4797,23.3646,23.3646,394500.0
2011-08-08 13:10:00,30.46,30.5,30.34,30.43,2009900.0,23.3723,23.403,23.2802,23.3493,2009900.0
2011-08-08 13:20:00,30.43,30.53,30.4,30.46,474600.0,23.3493,23.426,23.3262,23.3723,474600.0
2011-08-08 13:30:00,30.46,30.49,30.28,30.28,753200.0,23.3723,23.3953,23.2342,23.2342,753200.0
2011-08-08 13:40:00,30.29,30.32,30.13,30.21,1131300.0,23.2418,23.2649,23.1191,23.1804,1131300.0
2011-08-08 13:50:00,30.21,30.35,30.06,30.09,1894500.0,23.1804,23.2879,23.0654,23.0884,1894500.0
2011-08-08 14:00:00,30.08,30.27,30.03,30.1,1497500.0,23.0807,23.2265,23.0423,23.096,1497500.0
2011-08-08 14:10:00,30.1,30.22,29.86,29.98,1077000.0,23.096,23.1881,22.9119,23.004,1077000.0
2011-08-08 14:20:00,29.98,30.02,29.56,29.82,3403400.0,23.004,23.0347,22.6817,22.8812,3403400.0
2011-08-08 14:30:00,29.83,30.12,29.76,29.93,2435500.0,22.8889,23.1114,22.8352,22.9656,2435500.0
2011-08-08 14:40:00,29.94,30.04,29.79,29.83,1760400.0,22.9733,23.05,22.8582,22.8889,1760400.0
2011-08-08 14:50:00,29.84,29.91,29.74,29.81,888800.0,22.8965,22.9503,22.8198,22.8735,888800.0
2011-08-08 15:00:00,29.8,30.13,29.8,30.12,969400.0,22.8659,23.1191,22.8659,23.1114,969400.0
2011-08-08 15:10:00,30.12,30.44,30.01,30.34,2425300.0,23.1114,23.3569,23.027,23.2802,2425300.0
2011-08-08 15:20:00,30.34,30.37,30.04,30.07,2266900.0,23.2802,23.3032,23.05,23.073,2266900.0
2011-08-08 15:30:00,30.08,30.13,29.88,29.98,2660200.0,23.0807,23.1191,22.9272,23.004,2660200.0
2011-08-08 15:40:00,29.98,30.03,29.55,29.62,3852500.0,23.004,23.0423,22.674,22.7277,3852500.0
2011-08-08 15:50:00,29.62,29.8,29.54,29.54,5129400.0,22.7277,22.8659,22.6663,22.6663,5129400.0
2011-08-09 09:30:00,29.91,30.07,29.7,29.72,1869100.0,22.9503,23.073,22.7891,22.8045,1869100.0
2011-08-09 09:40:00,29.72,29.73,29.37,29.61,3656900.0,22.8045,22.8121,22.5359,22.7201,3656900.0
2011-08-09 09:50:00,29.62,30.05,29.61,30.01,1572700.0,22.7277,23.0577,22.7201,23.027,1572700.0
2011-08-09 10:00:00,30.01,30.26,29.97,30.09,2952900.0,23.027,23.2188,22.9963,23.0884,2952900.0
2011-08-09 10:10:00,30.09,30.25,30.0,30.15,1351700.0,23.0884,23.2111,23.0193,23.1344,1351700.0
2011-08-09 10:20:00,30.15,30.25,30.02,30.25,1601300.0,23.1344,23.2111,23.0347,23.2111,1601300.0
2011-08-09 10:30:00,30.25,30.32,30.18,30.2,2033800.0,23.2111,23.2649,23.1574,23.1728,2033800.0
2011-08-09 10:40:00,30.2,30.36,30.11,30.31,1289600.0,23.1728,23.2955,23.1037,23.2572,1289600.0
2011-08-09 10:50:00,30.32,30.38,30.21,30.26,1186000.0,23.2649,23.3109,23.1804,23.2188,1186000.0
2011-08-09 11:00:00,30.25,30.27,30.04,30.09,1347500.0,23.2111,23.2265,23.05,23.0884,1347500.0
2011-08-09 11:10:00,30.1,30.15,29.95,30.14,1105100.0,23.096,23.1344,22.9809,23.1267,1105100.0
2011-08-09 11:20:00,30.14,30.27,30.1,30.26,949100.0,23.1267,23.2265,23.096,23.2188,949100.0
2011-08-09 11:30:00,30.27,30.29,30.16,30.18,1549600.0,23.2265,23.2418,23.1421,23.1574,1549600.0
2011-08-09 11:40:00,30.18,30.27,30.16,30.19,824100.0,23.1574,23.2265,23.1421,23.1651,824100.0
2011-08-09 11:50:00,30.2,30.41,30.2,30.36,813200.0,23.1728,23.3339,23.1728,23.2955,813200.0
2011-08-09 12:00:00,30.37,30.46,30.31,30.39,775400.0,23.3032,23.3723,23.2572,23.3186,775400.0
2011-08-09 12:10:00,30.4,30.4,30.31,30.35,444800.0,23.3262,23.3262,23.2572,23.2879,444800.0
2011-08-09 12:20:00,30.35,30.37,30.28,30.3,667500.0,23.2879,23.3032,23.2342,23.2495,667500.0
2011-08-09 12:30:00,30.31,30.38,30.29,30.33,235600.0,23.2572,23.3109,23.2418,23.2725,235600.0
2011-08-09 12:40:00,30.33,30.33,30.23,30.23,262100.0,23.2725,23.2725,23.1958,23.1958,262100.0
2011-08-09 12:50:00,30.23,30.28,30.15,30.16,346200.0,23.1958,23.2342,23.1344,23.1421,346200.0
2011-08-09 13:00:00,30.15,30.18,30.07,30.17,966700.0,23.1344,23.1574,23.073,23.1498,966700.0
2011-08-09 13:10:00,30.16,30.21,30.14,30.16,300100.0,23.1421,23.1804,23.1267,23.1421,300100.0
2011-08-09 13:20:00,30.16,30.19,30.12,30.13,288000.0,23.1421,23.1651,23.1114,23.1191,288000.0
2011-08-09 13:30:00,30.13,30.17,30.03,30.05,694300.0,23.1191,23.1498,23.0423,23.0577,694300.0
2011-08-09 13:40:00,30.05,30.1,29.95,29.98,823900.0,23.0577,23.096,22.9809,23.004,823900.0
2011-08-09 13:50:00,29.99,30.02,29.81,29.97,800100.0,23.0116,23.0347,22.8735,22.9963,800100.0
2011-08-09 14:00:00,29.97,30.04,29.88,29.92,947100.0,22.9963,23.05,22.9272,22.9579,947100.0
2011-08-09 14:10:00,29.91,30.25,29.85,29.95,546000.0,22.9503,23.2111,22.9042,22.9809,546000.0
2011-08-09 14:20:00,29.92,29.93,29.4,29.83,3015000.0,22.9579,22.9656,22.5589,22.8889,3015000.0
2011-08-09 14:30:00,29.83,29.85,29.41,29.43,1952700.0,22.8889,22.9042,22.5666,22.5819,1952700.0
2011-08-09 14:40:00,29.46,29.5,29.03,29.37,2579100.0,22.605,22.6357,22.275,22.5359,2579100.0
2011-08-09 14:50:00,29.36,29.75,29.36,29.45,1840100.0,22.5282,22.8275,22.5282,22.5973,1840100.0
2011-08-09 15:00:00,29.44,29.7,29.28,29.65,1032500.0,22.5896,22.7891,22.4668,22.7508,1032500.0
2011-08-09 15:10:00,29.64,30.23,29.63,30.11,1388700.0,22.7431,23.1958,22.7354,23.1037,1388700.0
2011-08-09 15:20:00,30.1,30.21,29.92,30.17,1096300.0,23.096,23.1804,22.9579,23.1498,1096300.0
2011-08-09 15:30:00,30.18,30.21,29.98,30.17,1117200.0,23.1574,23.1804,23.004,23.1498,1117200.0
2011-08-09 15:40:00,30.16,30.64,30.14,30.61,3108800.0,23.1421,23.5104,23.1267,23.4874,3108800.0
2011-08-09 15:50:00,30.61,30.96,30.53,30.95,3817200.0,23.4874,23.7559,23.426,23.7483,3817200.0
2011-08-10 09:30:00,30.38,30.4,29.93,30.13,1478800.0,23.3109,23.3262,22.9656,23.1191,1478800.0
2011-08-10 09:40:00,30.12,30.37,30.01,30.27,967100.0,23.1114,23.3032,23.027,23.2265,967100.0
2011-08-10 09:50:00,30.26,30.31,29.99,30.02,1529300.0,23.2188,23.2572,23.0116,23.0347,1529300.0
2011-08-10 10:00:00,30.02,30.18,29.88,29.96,2253200.0,23.0347,23.1574,22.9272,22.9886,2253200.0
2011-08-10 10:10:00,29.95,29.99,29.68,29.88,1822000.0,22.9809,23.0116,22.7738,22.9272,1822000.0
2011-08-10 10:20:00,29.87,29.97,29.65,29.88,1837600.0,22.9196,22.9963,22.7508,22.9272,1837600.0
2011-08-10 10:30:00,29.89,30.26,29.81,30.04,1969900.0,22.9349,23.2188,22.8735,23.05,1969900.0
2011-08-10 10:40:00,30.05,30.2,29.83,29.91,1451800.0,23.0577,23.1728,22.8889,22.9503,1451800.0
2011-08-10 10:50:00,29.91,30.01,29.73,29.92,914400.0,22.9503,23.027,22.8121,22.9579,914400.0
2011-08-10 11:00:00,29.92,29.94,29.64,29.78,1266900.0,22.9579,22.9733,22.7431,22.8505,1266900.0
2011-08-10 11:10:00,29.78,29.98,29.73,29.86,615400.0,22.8505,23.004,22.8121,22.9119,615400.0
2011-08-10 11:20:00,29.85,29.9,29.67,29.7,477900.0,22.9042,22.9426,22.7661,22.7891,477900.0
2011-08-10 11:30:00,29.71,29.84,29.62,29.7,1111800.0,22.7968,22.8965,22.7277,22.7891,1111800.0
2011-08-10 11:40:00,29.71,29.94,29.66,29.77,1339300.0,22.7968,22.9733,22.7584,22.8428,1339300.0
2011-08-10 11:50:00,29.78,30.07,29.78,29.97,866000.0,22.8505,23.073,22.8505,22.9963,866000.0
2011-08-10 12:00:00,29.97,30.11,29.88,30.02,1079800.0,22.9963,23.1037,22.9272,23.0347,1079800.0
2011-08-10 12:10:00,30.02,30.1,29.94,30.08,892400.0,23.0347,23.096,22.9733,23.0807,892400.0
2011-08-10 12:20:00,30.09,30.1,29.83,29.83,700200.0,23.0884,23.096,22.8889,22.8889,700200.0
2011-08-10 12:30:00,29.83,29.92,29.75,29.78,686700.0,22.8889,22.9579,22.8275,22.8505,686700.0
2011-08-10 12:40:00,29.79,29.92,29.71,29.86,362600.0,22.8582,22.9579,22.7968,22.9119,362600.0
2011-08-10 12:50:00,29.87,30.07,29.87,30.04,659300.0,22.9196,23.073,22.9196,23.05,659300.0
2011-08-10 13:00:00,30.04,30.1,29.95,30.03,761700.0,23.05,23.096,22.9809,23.0423,761700.0
2011-08-10 13:10:00,30.04,30.09,29.89,29.91,1074800.0,23.05,23.0884,22.9349,22.9503,1074800.0
2011-08-10 13:20:00,29.91,30.06,29.82,29.99,764100.0,22.9503,23.0654,22.8812,23.0116,764100.0
2011-08-10 13:30:00,29.98,30.08,29.91,29.99,499900.0,23.004,23.0807,22.9503,23.0116,499900.0
2011-08-10 13:40:00,29.97,30.2,29.94,30.12,481500.0,22.9963,23.1728,22.9733,23.1114,481500.0
2011-08-10 13:50:00,30.12,30.26,30.11,30.24,644000.0,23.1114,23.2188,23.1037,23.2035,644000.0
2011-08-10 14:00:00,30.24,30.41,30.14,30.39,870200.0,23.2035,23.3339,23.1267,23.3186,870200.0
2011-08-10 14:10:00,30.39,30.55,30.3,30.39,1277400.0,23.3186,23.4413,23.2495,23.3186,1277400.0
2011-08-10 14:20:00,30.4,30.54,30.37,30.4,942800.0,23.3262,23.4337,23.3032,23.3262,942800.0
2011-08-10 14:30:00,30.4,30.49,30.24,30.27,944600.0,23.3262,23.3953,23.2035,23.2265,944600.0
2011-08-10 14:40:00,30.27,30.43,30.25,30.33,857600.0,23.2265,23.3493,23.2111,23.2725,857600.0
2011-08-10 14:50:00,30.32,30.32,30.09,30.09,500400.0,23.2649,23.2649,23.0884,23.0884,500400.0
2011-08-10 15:00:00,30.1,30.18,29.92,29.94,757900.0,23.096,23.1574,22.9579,22.9733,757900.0
2011-08-10 15:10:00,29.94,30.04,29.84,29.95,619900.0,22.9733,23.05,22.8965,22.9809,619900.0
2011-08-10 15:20:00,29.94,30.13,29.86,29.9,1122600.0,22.9733,23.1191,22.9119,22.9426,1122600.0
2011-08-10 15:30:00,29.91,29.92,29.7,29.84,1240000.0,22.9503,22.9579,22.7891,22.8965,1240000.0
2011-08-10 15:40:00,29.85,29.96,29.67,29.77,2111400.0,22.9042,22.9886,22.7661,22.8428,2111400.0
2011-08-10 15:50:00,29.76,29.78,29.38,29.47,3121200.0,22.8352,22.8505,22.5436,22.6126,3121200.0
2011-08-11 09:30:00,29.66,30.02,29.65,29.75,1321300.0,22.7584,23.0347,22.7508,22.8275,1321300.0
2011-08-11 09:40:00,29.76,29.85,29.56,29.68,1080300.0,22.8352,22.9042,22.6817,22.7738,1080300.0
2011-08-11 09:50:00,29.67,29.78,29.45,29.7,1210600.0,22.7661,22.8505,22.5973,22.7891,1210600.0
2011-08-11 10:00:00,29.71,29.84,29.66,29.77,1128800.0,22.7968,22.8965,22.7584,22.8428,1128800.0
2011-08-11 10:10:00,29.77,30.0,29.61,29.95,2127100.0,22.8428,23.0193,22.7201,22.9809,2127100.0
2011-08-11 10:20:00,29.95,30.08,29.86,29.92,1228100.0,22.9809,23.0807,22.9119,22.9579,1228100.0
2011-08-11 10:30:00,29.92,30.07,29.86,30.04,1735900.0,22.9579,23.073,22.9119,23.05,1735900.0
2011-08-11 10:40:00,30.04,30.26,29.94,30.26,1492100.0,23.05,23.2188,22.9733,23.2188,1492100.0
2011-08-11 10:50:00,30.26,30.28,30.06,30.08,1422700.0,23.2188,23.2342,23.0654,23.0807,1422700.0
2011-08-11 11:00:00,30.08,30.23,30.05,30.13,1245000.0,23.0807,23.1958,23.0577,23.1191,1245000.0
2011-08-11 11:10:00,30.13,30.18,29.98,30.05,1205200.0,23.1191,23.1574,23.004,23.0577,1205200.0
2011-08-11 11:20:00,30.06,30.14,29.95,30.11,588300.0,23.0654,23.1267,22.9809,23.1037,588300.0
2011-08-11 11:30:00,30.11,30.18,29.98,30.05,431100.0,23.1037,23.1574,23.004,23.0577,431100.0
2011-08-11 11:40:00,30.05,30.18,30.03,30.13,437700.0,23.0577,23.1574,23.0423,23.1191,437700.0
2011-08-11 11:50:00,30.13,30.26,30.11,30.15,674700.0,23.1191,23.2188,23.1037,23.1344,674700.0
2011-08-11 12:00:00,30.16,30.24,30.1,30.18,683200.0,23.1421,23.2035,23.096,23.1574,683200.0
2011-08-11 12:10:00,30.17,30.24,30.1,30.16,502000.0,23.1498,23.2035,23.096,23.1421,502000.0
2011-08-11 12:20:00,30.16,30.21,30.05,30.1,528600.0,23.1421,23.1804,23.0577,23.096,528600.0
2011-08-11 12:30:00,30.1,30.24,30.09,30.23,812600.0,23.096,23.2035,23.0884,23.1958,812600.0
2011-08-11 12:40:00,30.24,30.44,30.23,30.35,851800.0,23.2035,23.3569,23.1958,23.2879,851800.0
2011-08-11 12:50:00,30.35,30.6,30.32,30.55,686900.0,23.2879,23.4797,23.2649,23.4413,686900.0
2011-08-11 13:00:00,30.56,30.57,30.39,30.43,1588600.0,23.449,23.4567,23.3186,23.3493,1588600.0
2011-08-11 13:10:00,30.43,30.53,30.4,30.4,629700.0,23.3493,23.426,23.3262,23.3262,629700.0
2011-08-11 13:20:00,30.39,30.54,30.36,30.5,502900.0,23.3186,23.4337,23.2955,23.403,502900.0
2011-08-11 13:30:00,30.5,30.59,30.45,30.49,542600.0,23.403,23.472,23.3646,23.3953,542600.0
2011-08-11 13:40:00,30.48,30.53,30.33,30.41,596700.0,23.3876,23.426,23.2725,23.3339,596700.0
2011-08-11 13:50:00,30.41,30.54,30.38,30.53,436200.0,23.3339,23.4337,23.3109,23.426,436200.0
2011-08-11 14:00:00,30.53,30.58,30.48,30.55,304500.0,23.426,23.4644,23.3876,23.4413,304500.0
2011-08-11 14:10:00,30.56,30.73,30.56,30.67,683800.0,23.449,23.5794,23.449,23.5334,683800.0
2011-08-11 14:20:00,30.68,30.79,30.68,30.75,570700.0,23.5411,23.6255,23.5411,23.5948,570700.0
2011-08-11 14:30:00,30.77,30.78,30.58,30.62,802100.0,23.6101,23.6178,23.4644,23.495,802100.0
2011-08-11 14:40:00,30.62,30.68,30.55,30.59,615600.0,23.495,23.5411,23.4413,23.472,615600.0
2011-08-11 14:50:00,30.6,30.81,30.57,30.77,527300.0,23.4797,23.6408,23.4567,23.6101,527300.0
2011-08-11 15:00:00,30.77,30.92,30.75,30.82,842600.0,23.6101,23.7252,23.5948,23.6485,842600.0
2011-08-11 15:10:00,30.82,30.98,30.81,30.94,969800.0,23.6485,23.7713,23.6408,23.7406,969800.0
2011-08-11 15:20:00,30.94,31.07,30.93,31.01,1650500.0,23.7406,23.8403,23.7329,23.7943,1650500.0
2011-08-11 15:30:00,31.01,31.14,30.98,31.1,1382900.0,23.7943,23.894,23.7713,23.8634,1382900.0
2011-08-11 15:40:00,31.1,31.26,31.07,31.09,2395500.0,23.8634,23.9861,23.8403,23.8557,2395500.0
2011-08-11 15:50:00,31.09,31.1,30.77,30.79,3061200.0,23.8557,23.8634,23.6101,23.6255,3061200.0
2011-08-12 09:30:00,31.2,31.34,31.11,31.19,2203600.0,23.9401,24.0475,23.871,23.9324,2203600.0
2011-08-12 09:40:00,31.2,31.36,31.1,31.34,939100.0,23.9401,24.0629,23.8634,24.0475,939100.0
2011-08-12 09:50:00,31.33,31.33,30.92,31.05,1843400.0,24.0398,24.0398,23.7252,23.825,1843400.0
2011-08-12 10:00:00,31.07,31.09,30.86,30.95,1381700.0,23.8403,23.8557,23.6792,23.7483,1381700.0
2011-08-12 10:10:00,30.96,31.22,30.88,31.19,1370900.0,23.7559,23.9554,23.6945,23.9324,1370900.0
2011-08-12 10:20:00,31.2,31.31,31.11,31.28,652800.0,23.9401,24.0245,23.871,24.0015,652800.0
2011-08-12 10:30:00,31.27,31.41,31.24,31.39,911200.0,23.9938,24.1012,23.9708,24.0859,911200.0
2011-08-12 10:40:00,31.4,31.4,31.08,31.09,855900.0,24.0935,24.0935,23.848,23.8557,855900.0
2011-08-12 10:50:00,31.09,31.16,31.02,31.16,839300.0,23.8557,23.9094,23.802,23.9094,839300.0
2011-08-12 11:00:00,31.13,31.19,31.03,31.13,268900.0,23.8864,23.9324,23.8096,23.8864,268900.0
2011-08-12 11:10:00,31.13,31.21,31.09,31.15,419000.0,23.8864,23.9478,23.8557,23.9017,419000.0
2011-08-12 11:20:00,31.15,31.22,31.07,31.18,610700.0,23.9017,23.9554,23.8403,23.9247,610700.0
2011-08-12 11:30:00,31.17,31.33,31.15,31.3,594800.0,23.9171,24.0398,23.9017,24.0168,594800.0
2011-08-12 11:40:00,31.3,31.49,31.26,31.45,843200.0,24.0168,24.1626,23.9861,24.1319,843200.0
2011-08-12 11:50:00,31.44,31.55,31.42,31.46,670500.0,24.1242,24.2086,24.1089,24.1396,670500.0
2011-08-12 12:00:00,31.47,31.5,31.42,31.43,132600.0,24.1473,24.1703,24.1089,24.1166,132600.0
2011-08-12 12:10:00,31.42,31.47,31.38,31.46,725300.0,24.1089,24.1473,24.0782,24.1396,725300.0
2011-08-12 12:20:00,31.46,31.48,31.37,31.45,1389500.0,24.1396,24.1549,24.0705,24.1319,1389500.0
2011-08-12 12:30:00,31.45,31.46,31.35,31.36,828200.0,24.1319,24.1396,24.0552,24.0629,828200.0
2011-08-12 12:40:00,31.36,31.42,31.32,31.32,402100.0,24.0629,24.1089,24.0322,24.0322,402100.0
2011-08-12 12:50:00,31.33,31.39,31.32,31.37,254300.0,24.0398,24.0859,24.0322,24.0705,254300.0
2011-08-12 13:00:00,31.38,31.44,31.37,31.39,452100.0,24.0782,24.1242,24.0705,24.0859,452100.0
2011-08-12 13:10:00,31.39,31.43,31.37,31.4,78000.0,24.0859,24.1166,24.0705,24.0935,78000.0
2011-08-12 13:20:00,31.41,31.43,31.34,31.41,339200.0,24.1012,24.1166,24.0475,24.1012,339200.0
2011-08-12 13:30:00,31.4,31.46,31.37,31.44,149600.0,24.0935,24.1396,24.0705,24.1242,149600.0
2011-08-12 13:40:00,31.45,31.52,31.44,31.5,291300.0,24.1319,24.1856,24.1242,24.1703,291300.0
2011-08-12 13:50:00,31.5,31.52,31.46,31.49,403300.0,24.1703,24.1856,24.1396,24.1626,403300.0
2011-08-12 14:00:00,31.5,31.56,31.49,31.56,137600.0,24.1703,24.2163,24.1626,24.2163,137600.0
2011-08-12 14:10:00,31.57,31.57,31.35,31.41,764200.0,24.224,24.224,24.0552,24.1012,764200.0
2011-08-12 14:20:00,31.4,31.42,31.26,31.36,931500.0,24.0935,24.1089,23.9861,24.0629,931500.0
2011-08-12 14:30:00,31.35,31.4,31.25,31.26,764700.0,24.0552,24.0935,23.9785,23.9861,764700.0
2011-08-12 14:40:00,31.26,31.41,31.25,31.36,512400.0,23.9861,24.1012,23.9785,24.0629,512400.0
2011-08-12 14:50:00,31.35,31.39,31.29,31.36,369700.0,24.0552,24.0859,24.0091,24.0629,369700.0
2011-08-12 15:00:00,31.36,31.45,31.31,31.32,625600.0,24.0629,24.1319,24.0245,24.0322,625600.0
2011-08-12 15:10:00,31.32,31.37,31.29,31.32,481300.0,24.0322,24.0705,24.0091,24.0322,481300.0
2011-08-12 15:20:00,31.31,31.4,31.31,31.33,604300.0,24.0245,24.0935,24.0245,24.0398,604300.0
2011-08-12 15:30:00,31.33,31.37,31.21,31.35,1238600.0,24.0398,24.0705,23.9478,24.0552,1238600.0
2011-08-12 15:40:00,31.35,31.4,31.31,31.35,1185700.0,24.0552,24.0935,24.0245,24.0552,1185700.0
2011-08-12 15:50:00,31.36,31.4,31.33,31.39,1978600.0,24.0629,24.0935,24.0398,24.0859,1978600.0
2011-08-15 09:30:00,31.59,31.91,31.59,31.84,1457100.0,24.2393,24.4849,24.2393,24.4312,1457100.0
2011-08-15 09:40:00,31.82,31.89,31.7,31.81,2546400.0,24.4158,24.4695,24.3237,24.4081,2546400.0
2011-08-15 09:50:00,31.81,31.87,31.75,31.78,2017400.0,24.4081,24.4542,24.3621,24.3851,2017400.0
2011-08-15 10:00:00,31.78,31.84,31.73,31.77,2256700.0,24.3851,24.4312,24.3468,24.3775,2256700.0
2011-08-15 10:10:00,31.77,31.92,31.76,31.9,1479000.0,24.3775,24.4925,24.3698,24.4772,1479000.0
2011-08-15 10:20:00,31.9,31.93,31.86,31.9,1382800.0,24.4772,24.5002,24.4465,24.4772,1382800.0
2011-08-15 10:30:00,31.91,31.94,31.87,31.88,973900.0,24.4849,24.5079,24.4542,24.4619,973900.0
2011-08-15 10:40:00,31.87,31.87,31.8,31.82,1215600.0,24.4542,24.4542,24.4005,24.4158,1215600.0
2011-08-15 10:50:00,31.82,31.86,31.73,31.73,808800.0,24.4158,24.4465,24.3468,24.3468,808800.0
2011-08-15 11:00:00,31.73,31.76,31.7,31.71,382200.0,24.3468,24.3698,24.3237,24.3314,382200.0
2011-08-15 11:10:00,31.71,31.73,31.58,31.59,1292300.0,24.3314,24.3468,24.2317,24.2393,1292300.0
2011-08-15 11:20:00,31.59,31.64,31.57,31.62,1142400.0,24.2393,24.2777,24.224,24.2624,1142400.0
2011-08-15 11:30:00,31.62,31.62,31.53,31.58,1008600.0,24.2624,24.2624,24.1933,24.2317,1008600.0
2011-08-15 11:40:00,31.59,31.69,31.59,31.67,693200.0,24.2393,24.3161,24.2393,24.3007,693200.0
2011-08-15 11:50:00,31.67,31.72,31.66,31.67,638400.0,24.3007,24.3391,24.293,24.3007,638400.0
2011-08-15 12:00:00,31.68,31.75,31.63,31.64,897700.0,24.3084,24.3621,24.27,24.2777,897700.0
2011-08-15 12:10:00,31.64,31.68,31.63,31.68,449600.0,24.2777,24.3084,24.27,24.3084,449600.0
2011-08-15 12:20:00,31.69,31.71,31.66,31.69,765800.0,24.3161,24.3314,24.293,24.3161,765800.0
2011-08-15 12:30:00,31.68,31.7,31.64,31.7,819600.0,24.3084,24.3237,24.2777,24.3237,819600.0
2011-08-15 12:40:00,31.7,31.75,31.69,31.7,850900.0,24.3237,24.3621,24.3161,24.3237,850900.0
2011-08-15 12:50:00,31.71,31.76,31.71,31.74,652000.0,24.3314,24.3698,24.3314,24.3544,652000.0
2011-08-15 13:00:00,31.74,31.79,31.71,31.76,455500.0,24.3544,24.3928,24.3314,24.3698,455500.0
2011-08-15 13:10:00,31.76,31.77,31.66,31.7,821700.0,24.3698,24.3775,24.293,24.3237,821700.0
2011-08-15 13:20:00,31.7,31.74,31.68,31.73,514700.0,24.3237,24.3544,24.3084,24.3468,514700.0
2011-08-15 13:30:00,31.73,31.75,31.68,31.69,503900.0,24.3468,24.3621,24.3084,24.3161,503900.0
2011-08-15 13:40:00,31.7,31.72,31.67,31.67,691100.0,24.3237,24.3391,24.3007,24.3007,691100.0
2011-08-15 13:50:00,31.67,31.74,31.66,31.72,374500.0,24.3007,24.3544,24.293,24.3391,374500.0
2011-08-15 14:00:00,31.72,31.78,31.71,31.75,533400.0,24.3391,24.3851,24.3314,24.3621,533400.0
2011-08-15 14:10:00,31.75,31.77,31.72,31.75,351500.0,24.3621,24.3775,24.3391,24.3621,351500.0
2011-08-15 14:20:00,31.75,31.82,31.75,31.8,591400.0,24.3621,24.4158,24.3621,24.4005,591400.0
2011-08-15 14:30:00,31.81,31.83,31.72,31.73,855600.0,24.4081,24.4235,24.3391,24.3468,855600.0
2011-08-15 14:40:00,31.73,31.83,31.73,31.8,195400.0,24.3468,24.4235,24.3468,24.4005,195400.0
2011-08-15 14:50:00,31.8,31.82,31.75,31.81,521000.0,24.4005,24.4158,24.3621,24.4081,521000.0
2011-08-15 15:00:00,31.8,31.82,31.77,31.82,277200.0,24.4005,24.4158,24.3775,24.4158,277200.0
2011-08-15 15:10:00,31.81,31.82,31.78,31.79,417000.0,24.4081,24.4158,24.3851,24.3928,417000.0
2011-08-15 15:20:00,31.8,31.86,31.74,31.76,1471300.0,24.4005,24.4465,24.3544,24.3698,1471300.0
2011-08-15 15:30:00,31.76,31.82,31.75,31.8,1019200.0,24.3698,24.4158,24.3621,24.4005,1019200.0
2011-08-15 15:40:00,31.8,31.87,31.79,31.86,805900.0,24.4005,24.4542,24.3928,24.4465,805900.0
2011-08-15 15:50:00,31.86,31.93,31.84,31.91,1970700.0,24.4465,24.5002,24.4312,24.4849,1970700.0
2011-08-16 09:30:00,31.51,31.71,31.43,31.66,1893500.0,24.178,24.3314,24.1166,24.293,1893500.0
2011-08-16 09:40:00,31.66,31.67,31.44,31.44,1013100.0,24.293,24.3007,24.1242,24.1242,1013100.0
2011-08-16 09:50:00,31.44,31.52,31.33,31.48,1125500.0,24.1242,24.1856,24.0398,24.1549,1125500.0
2011-08-16 10:00:00,31.46,31.55,31.41,31.44,1691500.0,24.1396,24.2086,24.1012,24.1242,1691500.0
2011-08-16 10:10:00,31.44,31.59,31.44,31.56,953900.0,24.1242,24.2393,24.1242,24.2163,953900.0
2011-08-16 10:20:00,31.56,31.69,31.55,31.67,770300.0,24.2163,24.3161,24.2086,24.3007,770300.0
2011-08-16 10:30:00,31.67,31.67,31.59,31.62,369000.0,24.3007,24.3007,24.2393,24.2624,369000.0
2011-08-16 10:40:00,31.62,31.64,31.53,31.63,597400.0,24.2624,24.2777,24.1933,24.27,597400.0
2011-08-16 10:50:00,31.63,31.68,31.59,31.68,442300.0,24.27,24.3084,24.2393,24.3084,442300.0
2011-08-16 11:00:00,31.67,31.68,31.58,31.59,822600.0,24.3007,24.3084,24.2317,24.2393,822600.0
2011-08-16 11:10:00,31.59,31.65,31.56,31.58,643900.0,24.2393,24.2854,24.2163,24.2317,643900.0
2011-08-16 11:20:00,31.58,31.61,31.54,31.6,723700.0,24.2317,24.2547,24.201,24.247,723700.0
2011-08-16 11:30:00,31.59,31.63,31.55,31.62,364300.0,24.2393,24.27,24.2086,24.2624,364300.0
2011-08-16 11:40:00,31.62,31.72,31.6,31.69,714500.0,24.2624,24.3391,24.247,24.3161,714500.0
2011-08-16 11:50:00,31.69,31.71,31.64,31.65,505700.0,24.3161,24.3314,24.2777,24.2854,505700.0
2011-08-16 12:00:00,31.64,31.73,31.57,31.73,975500.0,24.2777,24.3468,24.224,24.3468,975500.0
2011-08-16 12:10:00,31.73,31.78,31.5,31.59,1909300.0,24.3468,24.3851,24.1703,24.2393,1909300.0
2011-08-16 12:20:00,31.59,31.68,31.4,31.44,1298400.0,24.2393,24.3084,24.0935,24.1242,1298400.0
2011-08-16 12:30:00,31.43,31.5,31.37,31.47,785300.0,24.1166,24.1703,24.0705,24.1473,785300.0
2011-08-16 12:40:00,31.47,31.52,31.35,31.39,633000.0,24.1473,24.1856,24.0552,24.0859,633000.0
2011-08-16 12:50:00,31.39,31.44,31.34,31.38,801300.0,24.0859,24.1242,24.0475,24.0782,801300.0
2011-08-16 13:00:00,31.38,31.38,31.15,31.25,1112000.0,24.0782,24.0782,23.9017,23.9785,1112000.0
2011-08-16 13:10:00,31.25,31.28,31.22,31.26,675500.0,23.9785,24.0015,23.9554,23.9861,675500.0
2011-08-16 13:20:00,31.25,31.33,31.21,31.28,382100.0,23.9785,24.0398,23.9478,24.0015,382100.0
2011-08-16 13:30:00,31.27,31.36,31.25,31.31,374700.0,23.9938,24.0629,23.9785,24.0245,374700.0
2011-08-16 13:40:00,31.32,31.36,31.28,31.33,244100.0,24.0322,24.0629,24.0015,24.0398,244100.0
2011-08-16 13:50:00,31.34,31.46,31.33,31.39,638000.0,24.0475,24.1396,24.0398,24.0859,638000.0
2011-08-16 14:00:00,31.39,31.5,31.39,31.46,584500.0,24.0859,24.1703,24.0859,24.1396,584500.0
2011-08-16 14:10:00,31.47,31.56,31.46,31.49,400400.0,24.1473,24.2163,24.1396,24.1626,400400.0
2011-08-16 14:20:00,31.49,31.53,31.4,31.43,289000.0,24.1626,24.1933,24.0935,24.1166,289000.0
2011-08-16 14:30:00,31.43,31.45,31.31,31.34,385800.0,24.1166,24.1319,24.0245,24.0475,385800.0
2011-08-16 14:40:00,31.33,31.41,31.33,31.39,283200.0,24.0398,24.1012,24.0398,24.0859,283200.0
2011-08-16 14:50:00,31.39,31.41,31.27,31.29,531100.0,24.0859,24.1012,23.9938,24.0091,531100.0
2011-08-16 15:00:00,31.28,31.4,31.28,31.4,284400.0,24.0015,24.0935,24.0015,24.0935,284400.0
2011-08-16 15:10:00,31.4,31.45,31.34,31.45,498700.0,24.0935,24.1319,24.0475,24.1319,498700.0
2011-08-16 15:20:00,31.45,31.58,31.41,31.58,691400.0,24.1319,24.2317,24.1012,24.2317,691400.0
2011-08-16 15:30:00,31.58,31.58,31.52,31.54,630700.0,24.2317,24.2317,24.1856,24.201,630700.0
2011-08-16 15:40:00,31.54,31.61,31.44,31.5,1186600.0,24.201,24.2547,24.1242,24.1703,1186600.0
2011-08-16 15:50:00,31.5,31.51,31.4,31.43,1175500.0,24.1703,24.178,24.0935,24.1166,1175500.0
2011-08-17 09:30:00,31.69,31.75,31.56,31.7,1516700.0,24.3161,24.3621,24.2163,24.3237,1516700.0
2011-08-17 09:40:00,31.71,31.83,31.67,31.78,1012600.0,24.3314,24.4235,24.3007,24.3851,1012600.0
2011-08-17 09:50:00,31.79,31.85,31.76,31.79,555900.0,24.3928,24.4388,24.3698,24.3928,555900.0
2011-08-17 10:00:00,31.79,31.8,31.71,31.76,554100.0,24.3928,24.4005,24.3314,24.3698,554100.0
2011-08-17 10:10:00,31.76,31.85,31.75,31.85,572900.0,24.3698,24.4388,24.3621,24.4388,572900.0
2011-08-17 10:20:00,31.84,31.87,31.78,31.87,577600.0,24.4312,24.4542,24.3851,24.4542,577600.0
2011-08-17 10:30:00,31.86,31.86,31.72,31.74,884600.0,24.4465,24.4465,24.3391,24.3544,884600.0
2011-08-17 10:40:00,31.74,31.78,31.7,31.74,551500.0,24.3544,24.3851,24.3237,24.3544,551500.0
2011-08-17 10:50:00,31.74,31.75,31.59,31.59,944900.0,24.3544,24.3621,24.2393,24.2393,944900.0
2011-08-17 11:00:00,31.6,31.67,31.58,31.63,954600.0,24.247,24.3007,24.2317,24.27,954600.0
2011-08-17 11:10:00,31.63,31.68,31.59,31.59,702900.0,24.27,24.3084,24.2393,24.2393,702900.0
2011-08-17 11:20:00,31.59,31.61,31.51,31.53,813200.0,24.2393,24.2547,24.178,24.1933,813200.0
2011-08-17 11:30:00,31.53,31.56,31.45,31.48,547200.0,24.1933,24.2163,24.1319,24.1549,547200.0
2011-08-17 11:40:00,31.47,31.5,31.42,31.46,718100.0,24.1473,24.1703,24.1089,24.1396,718100.0
2011-08-17 11:50:00,31.46,31.5,31.34,31.39,948700.0,24.1396,24.1703,24.0475,24.0859,948700.0
2011-08-17 12:00:00,31.38,31.4,31.24,31.27,870700.0,24.0782,24.0935,23.9708,23.9938,870700.0
2011-08-17 12:10:00,31.27,31.32,31.23,31.27,508900.0,23.9938,24.0322,23.9631,23.9938,508900.0
2011-08-17 12:20:00,31.27,31.34,31.25,31.34,624100.0,23.9938,24.0475,23.9785,24.0475,624100.0
2011-08-17 12:30:00,31.35,31.39,31.34,31.36,194800.0,24.0552,24.0859,24.0475,24.0629,194800.0
2011-08-17 12:40:00,31.37,31.39,31.32,31.35,96300.0,24.0705,24.0859,24.0322,24.0552,96300.0
2011-08-17 12:50:00,31.36,31.38,31.22,31.26,325100.0,24.0629,24.0782,23.9554,23.9861,325100.0
2011-08-17 13:00:00,31.26,31.26,31.19,31.26,346900.0,23.9861,23.9861,23.9324,23.9861,346900.0
2011-08-17 13:10:00,31.26,31.3,31.23,31.27,199400.0,23.9861,24.0168,23.9631,23.9938,199400.0
2011-08-17 13:20:00,31.26,31.28,31.12,31.17,641300.0,23.9861,24.0015,23.8787,23.9171,641300.0
2011-08-17 13:30:00,31.17,31.21,31.13,31.16,543100.0,23.9171,23.9478,23.8864,23.9094,543100.0
2011-08-17 13:40:00,31.16,31.16,31.08,31.15,826200.0,23.9094,23.9094,23.848,23.9017,826200.0
2011-08-17 13:50:00,31.16,31.21,31.13,31.17,284900.0,23.9094,23.9478,23.8864,23.9171,284900.0
2011-08-17 14:00:00,31.17,31.26,31.17,31.24,303900.0,23.9171,23.9861,23.9171,23.9708,303900.0
2011-08-17 14:10:00,31.24,31.33,31.24,31.33,395100.0,23.9708,24.0398,23.9708,24.0398,395100.0
2011-08-17 14:20:00,31.32,31.35,31.23,31.25,333600.0,24.0322,24.0552,23.9631,23.9785,333600.0
2011-08-17 14:30:00,31.26,31.29,31.2,31.2,230500.0,23.9861,24.0091,23.9401,23.9401,230500.0
2011-08-17 14:40:00,31.2,31.28,31.19,31.25,346800.0,23.9401,24.0015,23.9324,23.9785,346800.0
2011-08-17 14:50:00,31.24,31.34,31.22,31.33,388700.0,23.9708,24.0475,23.9554,24.0398,388700.0
2011-08-17 15:00:00,31.33,31.34,31.28,31.34,271100.0,24.0398,24.0475,24.0015,24.0475,271100.0
2011-08-17 15:10:00,31.33,31.37,31.29,31.35,278100.0,24.0398,24.0705,24.0091,24.0552,278100.0
2011-08-17 15:20:00,31.34,31.38,31.3,31.32,493800.0,24.0475,24.0782,24.0168,24.0322,493800.0
2011-08-17 15:30:00,31.32,31.34,31.25,31.26,755000.0,24.0322,24.0475,23.9785,23.9861,755000.0
2011-08-17 15:40:00,31.26,31.32,31.24,31.32,1542700.0,23.9861,24.0322,23.9708,24.0322,1542700.0
2011-08-17 15:50:00,31.33,31.35,31.25,31.33,1457000.0,24.0398,24.0552,23.9785,24.0398,1457000.0
2011-08-18 09:30:00,30.41,30.44,30.11,30.15,2156700.0,23.3339,23.3569,23.1037,23.1344,2156700.0
2011-08-18 09:40:00,30.16,30.18,29.99,30.02,696600.0,23.1421,23.1574,23.0116,23.0347,696600.0
2011-08-18 09:50:00,30.01,30.14,29.94,30.0,1417900.0,23.027,23.1267,22.9733,23.0193,1417900.0
2011-08-18 10:00:00,29.98,29.98,29.37,29.49,4602600.0,23.004,23.004,22.5359,22.628,4602600.0
2011-08-18 10:10:00,29.48,29.7,29.4,29.64,2049700.0,22.6203,22.7891,22.5589,22.7431,2049700.0
2011-08-18 10:20:00,29.64,29.77,29.56,29.71,935400.0,22.7431,22.8428,22.6817,22.7968,935400.0
2011-08-18 10:30:00,29.71,29.72,29.59,29.66,1299800.0,22.7968,22.8045,22.7047,22.7584,1299800.0
2011-08-18 10:40:00,29.66,29.76,29.55,29.75,840200.0,22.7584,22.8352,22.674,22.8275,840200.0
2011-08-18 10:50:00,29.76,29.82,29.7,29.81,772800.0,22.8352,22.8812,22.7891,22.8735,772800.0
2011-08-18 11:00:00,29.81,29.83,29.62,29.64,462200.0,22.8735,22.8889,22.7277,22.7431,462200.0
2011-08-18 11:10:00,29.64,29.72,29.57,29.61,509300.0,22.7431,22.8045,22.6894,22.7201,509300.0
2011-08-18 11:20:00,29.6,29.68,29.58,29.66,247400.0,22.7124,22.7738,22.697,22.7584,247400.0
2011-08-18 11:30:00,29.66,29.79,29.64,29.74,598900.0,22.7584,22.8582,22.7431,22.8198,598900.0
2011-08-18 11:40:00,29.75,29.84,29.7,29.82,442700.0,22.8275,22.8965,22.7891,22.8812,442700.0
2011-08-18 11:50:00,29.83,29.83,29.77,29.82,225000.0,22.8889,22.8889,22.8428,22.8812,225000.0
2011-08-18 12:00:00,29.81,29.82,29.68,29.71,661400.0,22.8735,22.8812,22.7738,22.7968,661400.0
2011-08-18 12:10:00,29.71,29.85,29.7,29.82,704900.0,22.7968,22.9042,22.7891,22.8812,704900.0
2011-08-18 12:20:00,29.82,29.85,29.76,29.78,484100.0,22.8812,22.9042,22.8352,22.8505,484100.0
2011-08-18 12:30:00,29.78,29.83,29.73,29.74,339200.0,22.8505,22.8889,22.8121,22.8198,339200.0
2011-08-18 12:40:00,29.73,29.77,29.7,29.73,251300.0,22.8121,22.8428,22.7891,22.8121,251300.0
2011-08-18 12:50:00,29.71,29.74,29.68,29.73,192300.0,22.7968,22.8198,22.7738,22.8121,192300.0
2011-08-18 13:00:00,29.72,29.77,29.63,29.64,156900.0,22.8045,22.8428,22.7354,22.7431,156900.0
2011-08-18 13:10:00,29.64,29.67,29.6,29.64,228100.0,22.7431,22.7661,22.7124,22.7431,228100.0
2011-08-18 13:20:00,29.64,29.69,29.64,29.66,313000.0,22.7431,22.7814,22.7431,22.7584,313000.0
2011-08-18 13:30:00,29.67,29.69,29.49,29.51,732800.0,22.7661,22.7814,22.628,22.6433,732800.0
2011-08-18 13:40:00,29.51,29.6,29.5,29.58,212800.0,22.6433,22.7124,22.6357,22.697,212800.0
2011-08-18 13:50:00,29.59,29.63,29.51,29.55,632700.0,22.7047,22.7354,22.6433,22.674,632700.0
2011-08-18 14:00:00,29.55,29.77,29.55,29.67,974300.0,22.674,22.8428,22.674,22.7661,974300.0
2011-08-18 14:10:00,29.67,29.73,29.58,29.71,426200.0,22.7661,22.8121,22.697,22.7968,426200.0
2011-08-18 14:20:00,29.7,29.75,29.67,29.68,523000.0,22.7891,22.8275,22.7661,22.7738,523000.0
2011-08-18 14:30:00,29.68,29.74,29.63,29.67,630700.0,22.7738,22.8198,22.7354,22.7661,630700.0
2011-08-18 14:40:00,29.67,29.67,29.55,29.57,611600.0,22.7661,22.7661,22.674,22.6894,611600.0
2011-08-18 14:50:00,29.58,29.59,29.44,29.45,829700.0,22.697,22.7047,22.5896,22.5973,829700.0
2011-08-18 15:00:00,29.45,29.49,29.38,29.43,1000700.0,22.5973,22.628,22.5436,22.5819,1000700.0
2011-08-18 15:10:00,29.42,29.51,29.39,29.42,474200.0,22.5743,22.6433,22.5513,22.5743,474200.0
2011-08-18 15:20:00,29.43,29.5,29.38,29.49,998500.0,22.5819,22.6357,22.5436,22.628,998500.0
2011-08-18 15:30:00,29.49,29.52,29.38,29.41,1440400.0,22.628,22.651,22.5436,22.5666,1440400.0
2011-08-18 15:40:00,29.41,29.42,29.3,29.38,1775900.0,22.5666,22.5743,22.4822,22.5436,1775900.0
2011-08-18 15:50:00,29.38,29.66,29.38,29.59,3054200.0,22.5436,22.7584,22.5436,22.7047,3054200.0
2011-08-19 09:30:00,29.13,29.53,29.11,29.5,1949300.0,22.3518,22.6587,22.3364,22.6357,1949300.0
2011-08-19 09:40:00,29.5,29.65,29.38,29.38,1138100.0,22.6357,22.7508,22.5436,22.5436,1138100.0
2011-08-19 09:50:00,29.38,29.7,29.33,29.65,827300.0,22.5436,22.7891,22.5052,22.7508,827300.0
2011-08-19 10:00:00,29.66,29.8,29.57,29.68,3078200.0,22.7584,22.8659,22.6894,22.7738,3078200.0
2011-08-19 10:10:00,29.67,29.88,29.6,29.81,1417900.0,22.7661,22.9272,22.7124,22.8735,1417900.0
2011-08-19 10:20:00,29.81,30.06,29.74,29.99,1730500.0,22.8735,23.0654,22.8198,23.0116,1730500.0
2011-08-19 10:30:00,29.98,30.01,29.76,29.78,1333200.0,23.004,23.027,22.8352,22.8505,1333200.0
2011-08-19 10:40:00,29.79,29.86,29.67,29.78,1042400.0,22.8582,22.9119,22.7661,22.8505,1042400.0
2011-08-19 10:50:00,29.79,29.81,29.7,29.7,497600.0,22.8582,22.8735,22.7891,22.7891,497600.0
2011-08-19 11:00:00,29.7,29.74,29.56,29.56,753800.0,22.7891,22.8198,22.6817,22.6817,753800.0
2011-08-19 11:10:00,29.56,29.6,29.44,29.49,845700.0,22.6817,22.7124,22.5896,22.628,845700.0
2011-08-19 11:20:00,29.48,29.59,29.46,29.54,269100.0,22.6203,22.7047,22.605,22.6663,269100.0
2011-08-19 11:30:00,29.54,29.59,29.42,29.49,549300.0,22.6663,22.7047,22.5743,22.628,549300.0
2011-08-19 11:40:00,29.49,29.6,29.49,29.56,852600.0,22.628,22.7124,22.628,22.6817,852600.0
2011-08-19 11:50:00,29.56,29.71,29.56,29.7,665200.0,22.6817,22.7968,22.6817,22.7891,665200.0
2011-08-19 12:00:00,29.7,29.71,29.59,29.59,529300.0,22.7891,22.7968,22.7047,22.7047,529300.0
2011-08-19 12:10:00,29.6,29.62,29.55,29.55,229500.0,22.7124,22.7277,22.674,22.674,229500.0
2011-08-19 12:20:00,29.56,29.58,29.49,29.58,211700.0,22.6817,22.697,22.628,22.697,211700.0
2011-08-19 12:30:00,29.58,29.66,29.57,29.59,225000.0,22.697,22.7584,22.6894,22.7047,225000.0
2011-08-19 12:40:00,29.57,29.7,29.57,29.7,142000.0,22.6894,22.7891,22.6894,22.7891,142000.0
2011-08-19 12:50:00,29.69,29.7,29.6,29.61,258000.0,22.7814,22.7891,22.7124,22.7201,258000.0
2011-08-19 13:00:00,29.6,29.65,29.54,29.65,455500.0,22.7124,22.7508,22.6663,22.7508,455500.0
2011-08-19 13:10:00,29.64,29.69,29.58,29.65,178400.0,22.7431,22.7814,22.697,22.7508,178400.0
2011-08-19 13:20:00,29.65,29.65,29.57,29.62,374400.0,22.7508,22.7508,22.6894,22.7277,374400.0
2011-08-19 13:30:00,29.62,29.63,29.5,29.53,517500.0,22.7277,22.7354,22.6357,22.6587,517500.0
2011-08-19 13:40:00,29.53,29.55,29.43,29.55,533900.0,22.6587,22.674,22.5819,22.674,533900.0
2011-08-19 13:50:00,29.54,29.54,29.46,29.48,135000.0,22.6663,22.6663,22.605,22.6203,135000.0
2011-08-19 14:00:00,29.48,29.53,29.35,29.4,447700.0,22.6203,22.6587,22.5206,22.5589,447700.0
2011-08-19 14:10:00,29.41,29.41,29.29,29.31,421700.0,22.5666,22.5666,22.4745,22.4899,421700.0
2011-08-19 14:20:00,29.31,29.31,29.23,29.27,1548000.0,22.4899,22.4899,22.4285,22.4592,1548000.0
2011-08-19 14:30:00,29.27,29.31,29.2,29.31,780500.0,22.4592,22.4899,22.4055,22.4899,780500.0
2011-08-19 14:40:00,29.31,29.37,29.23,29.24,874900.0,22.4899,22.5359,22.4285,22.4362,874900.0
2011-08-19 14:50:00,29.24,29.27,29.17,29.21,1210000.0,22.4362,22.4592,22.3824,22.4131,1210000.0
2011-08-19 15:00:00,29.22,29.27,29.15,29.19,1767200.0,22.4208,22.4592,22.3671,22.3978,1767200.0
2011-08-19 15:10:00,29.2,29.23,29.09,29.17,661200.0,22.4055,22.4285,22.3211,22.3824,661200.0
2011-08-19 15:20:00,29.18,29.32,29.18,29.26,1059300.0,22.3901,22.4975,22.3901,22.4515,1059300.0
2011-08-19 15:30:00,29.26,29.26,29.13,29.18,902500.0,22.4515,22.4515,22.3518,22.3901,902500.0
2011-08-19 15:40:00,29.19,29.25,29.13,29.23,1074100.0,22.3978,22.4438,22.3518,22.4285,1074100.0
2011-08-19 15:50:00,29.23,29.3,29.09,29.14,2513200.0,22.4285,22.4822,22.3211,22.3594,2513200.0
2011-08-22 09:30:00,29.9,29.9,29.67,29.69,667000.0,22.9426,22.9426,22.7661,22.7814,667000.0
2011-08-22 09:40:00,29.7,29.75,29.62,29.73,1220300.0,22.7891,22.8275,22.7277,22.8121,1220300.0
2011-08-22 09:50:00,29.73,29.75,29.57,29.59,764900.0,22.8121,22.8275,22.6894,22.7047,764900.0
2011-08-22 10:00:00,29.59,29.68,29.51,29.54,628700.0,22.7047,22.7738,22.6433,22.6663,628700.0
2011-08-22 10:10:00,29.53,29.62,29.5,29.6,937300.0,22.6587,22.7277,22.6357,22.7124,937300.0
2011-08-22 10:20:00,29.61,29.68,29.57,29.61,566700.0,22.7201,22.7738,22.6894,22.7201,566700.0
2011-08-22 10:30:00,29.61,29.66,29.51,29.55,509900.0,22.7201,22.7584,22.6433,22.674,509900.0
2011-08-22 10:40:00,29.55,29.61,29.5,29.57,475800.0,22.674,22.7201,22.6357,22.6894,475800.0
2011-08-22 10:50:00,29.56,29.63,29.38,29.39,584500.0,22.6817,22.7354,22.5436,22.5513,584500.0
2011-08-22 11:00:00,29.38,29.45,29.37,29.44,1297100.0,22.5436,22.5973,22.5359,22.5896,1297100.0
2011-08-22 11:10:00,29.44,29.44,29.34,29.36,626200.0,22.5896,22.5896,22.5129,22.5282,626200.0
2011-08-22 11:20:00,29.35,29.39,29.28,29.39,442600.0,22.5206,22.5513,22.4668,22.5513,442600.0
2011-08-22 11:30:00,29.39,29.41,29.22,29.26,599300.0,22.5513,22.5666,22.4208,22.4515,599300.0
2011-08-22 11:40:00,29.26,29.26,29.19,29.25,957900.0,22.4515,22.4515,22.3978,22.4438,957900.0
2011-08-22 11:50:00,29.25,29.25,29.14,29.18,425000.0,22.4438,22.4438,22.3594,22.3901,425000.0
2011-08-22 12:00:00,29.18,29.31,29.16,29.31,491100.0,22.3901,22.4899,22.3748,22.4899,491100.0
2011-08-22 12:10:00,29.3,29.32,29.21,29.29,377700.0,22.4822,22.4975,22.4131,22.4745,377700.0
2011-08-22 12:20:00,29.29,29.36,29.22,29.23,700500.0,22.4745,22.5282,22.4208,22.4285,700500.0
2011-08-22 12:30:00,29.23,29.28,29.16,29.22,338900.0,22.4285,22.4668,22.3748,22.4208,338900.0
2011-08-22 12:40:00,29.22,29.39,29.19,29.38,951000.0,22.4208,22.5513,22.3978,22.5436,951000.0
2011-08-22 12:50:00,29.38,29.5,29.32,29.48,747000.0,22.5436,22.6357,22.4975,22.6203,747000.0
2011-08-22 13:00:00,29.47,29.52,29.44,29.46,416200.0,22.6126,22.651,22.5896,22.605,416200.0
2011-08-22 13:10:00,29.46,29.47,29.4,29.46,239900.0,22.605,22.6126,22.5589,22.605,239900.0
2011-08-22 13:20:00,29.46,29.54,29.4,29.41,641500.0,22.605,22.6663,22.5589,22.5666,641500.0
2011-08-22 13:30:00,29.42,29.47,29.3,29.36,461900.0,22.5743,22.6126,22.4822,22.5282,461900.0
2011-08-22 13:40:00,29.36,29.41,29.3,29.32,331400.0,22.5282,22.5666,22.4822,22.4975,331400.0
2011-08-22 13:50:00,29.33,29.4,29.25,29.39,245500.0,22.5052,22.5589,22.4438,22.5513,245500.0
2011-08-22 14:00:00,29.38,29.42,29.32,29.35,209000.0,22.5436,22.5743,22.4975,22.5206,209000.0
2011-08-22 14:10:00,29.35,29.44,29.31,29.34,596700.0,22.5206,22.5896,22.4899,22.5129,596700.0
2011-08-22 14:20:00,29.34,29.44,29.32,29.35,395900.0,22.5129,22.5896,22.4975,22.5206,395900.0
2011-08-22 14:30:00,29.35,29.37,29.29,29.31,366800.0,22.5206,22.5359,22.4745,22.4899,366800.0
2011-08-22 14:40:00,29.32,29.37,29.31,29.32,460500.0,22.4975,22.5359,22.4899,22.4975,460500.0
2011-08-22 14:50:00,29.34,29.34,29.24,29.24,575700.0,22.5129,22.5129,22.4362,22.4362,575700.0
2011-08-22 15:00:00,29.24,29.34,29.24,29.28,610000.0,22.4362,22.5129,22.4362,22.4668,610000.0
2011-08-22 15:10:00,29.28,29.35,29.26,29.31,490700.0,22.4668,22.5206,22.4515,22.4899,490700.0
2011-08-22 15:20:00,29.31,29.39,29.29,29.34,909100.0,22.4899,22.5513,22.4745,22.5129,909100.0
2011-08-22 15:30:00,29.33,29.37,29.29,29.3,566200.0,22.5052,22.5359,22.4745,22.4822,566200.0
2011-08-22 15:40:00,29.3,29.39,29.25,29.26,601700.0,22.4822,22.5513,22.4438,22.4515,601700.0
2011-08-22 15:50:00,29.26,29.28,29.14,29.23,1519500.0,22.4515,22.4668,22.3594,22.4285,1519500.0
2011-08-23 09:30:00,29.35,29.44,29.2,29.21,1029600.0,22.5206,22.5896,22.4055,22.4131,1029600.0
2011-08-23 09:40:00,29.21,29.39,29.17,29.39,1671400.0,22.4131,22.5513,22.3824,22.5513,1671400.0
2011-08-23 09:50:00,29.39,29.43,29.28,29.28,1946500.0,22.5513,22.5819,22.4668,22.4668,1946500.0
2011-08-23 10:00:00,29.28,29.61,29.27,29.56,1776700.0,22.4668,22.7201,22.4592,22.6817,1776700.0
2011-08-23 10:10:00,29.57,29.59,29.4,29.42,672100.0,22.6894,22.7047,22.5589,22.5743,672100.0
2011-08-23 10:20:00,29.41,29.5,29.38,29.48,501400.0,22.5666,22.6357,22.5436,22.6203,501400.0
2011-08-23 10:30:00,29.48,29.53,29.43,29.53,517600.0,22.6203,22.6587,22.5819,22.6587,517600.0
2011-08-23 10:40:00,29.54,29.59,29.52,29.56,1375700.0,22.6663,22.7047,22.651,22.6817,1375700.0
2011-08-23 10:50:00,29.56,29.59,29.38,29.41,649300.0,22.6817,22.7047,22.5436,22.5666,649300.0
2011-08-23 11:00:00,29.41,29.49,29.4,29.44,685200.0,22.5666,22.628,22.5589,22.5896,685200.0
2011-08-23 11:10:00,29.44,29.52,29.4,29.49,503300.0,22.5896,22.651,22.5589,22.628,503300.0
2011-08-23 11:20:00,29.5,29.5,29.42,29.5,429500.0,22.6357,22.6357,22.5743,22.6357,429500.0
2011-08-23 11:30:00,29.51,29.61,29.47,29.6,547600.0,22.6433,22.7201,22.6126,22.7124,547600.0
2011-08-23 11:40:00,29.6,29.7,29.57,29.66,549700.0,22.7124,22.7891,22.6894,22.7584,549700.0
2011-08-23 11:50:00,29.67,29.79,29.66,29.78,1103500.0,22.7661,22.8582,22.7584,22.8505,1103500.0
2011-08-23 12:00:00,29.78,29.78,29.71,29.76,436700.0,22.8505,22.8505,22.7968,22.8352,436700.0
2011-08-23 12:10:00,29.77,29.78,29.7,29.71,619600.0,22.8428,22.8505,22.7891,22.7968,619600.0
2011-08-23 12:20:00,29.71,29.76,29.7,29.76,360700.0,22.7968,22.8352,22.7891,22.8352,360700.0
2011-08-23 12:30:00,29.76,29.82,29.76,29.81,428700.0,22.8352,22.8812,22.8352,22.8735,428700.0
2011-08-23 12:40:00,29.81,29.87,29.75,29.75,609400.0,22.8735,22.9196,22.8275,22.8275,609400.0
2011-08-23 12:50:00,29.76,29.9,29.76,29.86,504300.0,22.8352,22.9426,22.8352,22.9119,504300.0
2011-08-23 13:00:00,29.87,29.93,29.85,29.85,645000.0,22.9196,22.9656,22.9042,22.9042,645000.0
2011-08-23 13:10:00,29.85,29.85,29.8,29.81,431700.0,22.9042,22.9042,22.8659,22.8735,431700.0
2011-08-23 13:20:00,29.81,29.85,29.79,29.82,111300.0,22.8735,22.9042,22.8582,22.8812,111300.0
2011-08-23 13:30:00,29.82,29.85,29.77,29.8,197900.0,22.8812,22.9042,22.8428,22.8659,197900.0
2011-08-23 13:40:00,29.81,29.85,29.77,29.83,283300.0,22.8735,22.9042,22.8428,22.8889,283300.0
2011-08-23 13:50:00,29.84,29.85,29.64,29.74,1036200.0,22.8965,22.9042,22.7431,22.8198,1036200.0
2011-08-23 14:00:00,29.75,29.8,29.68,29.73,617700.0,22.8275,22.8659,22.7738,22.8121,617700.0
2011-08-23 14:10:00,29.73,29.76,29.64,29.74,263000.0,22.8121,22.8352,22.7431,22.8198,263000.0
2011-08-23 14:20:00,29.75,29.83,29.64,29.82,515600.0,22.8275,22.8889,22.7431,22.8812,515600.0
2011-08-23 14:30:00,29.82,29.89,29.79,29.87,765100.0,22.8812,22.9349,22.8582,22.9196,765100.0
2011-08-23 14:40:00,29.86,29.95,29.83,29.94,457300.0,22.9119,22.9809,22.8889,22.9733,457300.0
2011-08-23 14:50:00,29.94,29.97,29.91,29.96,347500.0,22.9733,22.9963,22.9503,22.9886,347500.0
2011-08-23 15:00:00,29.97,30.18,29.96,30.18,1127200.0,22.9963,23.1574,22.9886,23.1574,1127200.0
2011-08-23 15:10:00,30.19,30.24,30.13,30.17,1514500.0,23.1651,23.2035,23.1191,23.1498,1514500.0
2011-08-23 15:20:00,30.17,30.22,30.1,30.12,632600.0,23.1498,23.1881,23.096,23.1114,632600.0
2011-08-23 15:30:00,30.11,30.15,30.05,30.15,925700.0,23.1037,23.1344,23.0577,23.1344,925700.0
2011-08-23 15:40:00,30.15,30.19,30.1,30.15,1153500.0,23.1344,23.1651,23.096,23.1344,1153500.0
2011-08-23 15:50:00,30.16,30.27,30.11,30.26,1920200.0,23.1421,23.2265,23.1037,23.2188,1920200.0
2011-08-24 09:30:00,30.18,30.36,30.1,30.11,698400.0,23.1574,23.2955,23.096,23.1037,698400.0
2011-08-24 09:40:00,30.11,30.41,30.09,30.4,630300.0,23.1037,23.3339,23.0884,23.3262,630300.0
2011-08-24 09:50:00,30.4,30.57,30.37,30.54,899700.0,23.3262,23.4567,23.3032,23.4337,899700.0
2011-08-24 10:00:00,30.54,30.69,30.5,30.61,853000.0,23.4337,23.5488,23.403,23.4874,853000.0
2011-08-24 10:10:00,30.62,30.66,30.55,30.61,937000.0,23.495,23.5257,23.4413,23.4874,937000.0
2011-08-24 10:20:00,30.61,30.61,30.48,30.5,508900.0,23.4874,23.4874,23.3876,23.403,508900.0
2011-08-24 10:30:00,30.51,30.56,30.4,30.49,634000.0,23.4106,23.449,23.3262,23.3953,634000.0
2011-08-24 10:40:00,30.49,30.55,30.39,30.39,305900.0,23.3953,23.4413,23.3186,23.3186,305900.0
2011-08-24 10:50:00,30.4,30.46,30.33,30.33,429500.0,23.3262,23.3723,23.2725,23.2725,429500.0
2011-08-24 11:00:00,30.33,30.41,30.26,30.41,486600.0,23.2725,23.3339,23.2188,23.3339,486600.0
2011-08-24 11:10:00,30.41,30.45,30.33,30.37,219200.0,23.3339,23.3646,23.2725,23.3032,219200.0
2011-08-24 11:20:00,30.36,30.53,30.33,30.47,316700.0,23.2955,23.426,23.2725,23.3799,316700.0
2011-08-24 11:30:00,30.48,30.51,30.4,30.49,556000.0,23.3876,23.4106,23.3262,23.3953,556000.0
2011-08-24 11:40:00,30.49,30.49,30.32,30.38,272400.0,23.3953,23.3953,23.2649,23.3109,272400.0
2011-08-24 11:50:00,30.39,30.43,30.34,30.35,359700.0,23.3186,23.3493,23.2802,23.2879,359700.0
2011-08-24 12:00:00,30.35,30.35,30.21,30.23,493200.0,23.2879,23.2879,23.1804,23.1958,493200.0
2011-08-24 12:10:00,30.23,30.31,30.2,30.27,524900.0,23.1958,23.2572,23.1728,23.2265,524900.0
2011-08-24 12:20:00,30.26,30.34,30.26,30.29,145900.0,23.2188,23.2802,23.2188,23.2418,145900.0
2011-08-24 12:30:00,30.3,30.33,30.28,30.32,131600.0,23.2495,23.2725,23.2342,23.2649,131600.0
2011-08-24 12:40:00,30.31,30.35,30.25,30.29,160400.0,23.2572,23.2879,23.2111,23.2418,160400.0
2011-08-24 12:50:00,30.29,30.45,30.29,30.43,594300.0,23.2418,23.3646,23.2418,23.3493,594300.0
2011-08-24 13:00:00,30.43,30.49,30.39,30.41,369400.0,23.3493,23.3953,23.3186,23.3339,369400.0
2011-08-24 13:10:00,30.4,30.51,30.4,30.5,339100.0,23.3262,23.4106,23.3262,23.403,339100.0
2011-08-24 13:20:00,30.5,30.61,30.5,30.56,389500.0,23.403,23.4874,23.403,23.449,389500.0
2011-08-24 13:30:00,30.57,30.58,30.5,30.52,209900.0,23.4567,23.4644,23.403,23.4183,209900.0
2011-08-24 13:40:00,30.51,30.51,30.42,30.51,268800.0,23.4106,23.4106,23.3416,23.4106,268800.0
2011-08-24 13:50:00,30.51,30.57,30.46,30.57,179600.0,23.4106,23.4567,23.3723,23.4567,179600.0
2011-08-24 14:00:00,30.57,30.57,30.49,30.54,275000.0,23.4567,23.4567,23.3953,23.4337,275000.0
2011-08-24 14:10:00,30.54,30.58,30.49,30.51,256300.0,23.4337,23.4644,23.3953,23.4106,256300.0
2011-08-24 14:20:00,30.5,30.5,30.43,30.47,177900.0,23.403,23.403,23.3493,23.3799,177900.0
2011-08-24 14:30:00,30.46,30.5,30.44,30.49,323800.0,23.3723,23.403,23.3569,23.3953,323800.0
2011-08-24 14:40:00,30.49,30.55,30.48,30.51,330000.0,23.3953,23.4413,23.3876,23.4106,330000.0
2011-08-24 14:50:00,30.5,30.61,30.49,30.6,441000.0,23.403,23.4874,23.3953,23.4797,441000.0
2011-08-24 15:00:00,30.6,30.62,30.55,30.57,430800.0,23.4797,23.495,23.4413,23.4567,430800.0
2011-08-24 15:10:00,30.57,30.74,30.57,30.73,546500.0,23.4567,23.5871,23.4567,23.5794,546500.0
2011-08-24 15:20:00,30.74,30.77,30.7,30.75,533700.0,23.5871,23.6101,23.5564,23.5948,533700.0
2011-08-24 15:30:00,30.76,30.91,30.75,30.84,920500.0,23.6025,23.7176,23.5948,23.6639,920500.0
2011-08-24 15:40:00,30.85,30.94,30.83,30.87,782900.0,23.6715,23.7406,23.6562,23.6869,782900.0
2011-08-24 15:50:00,30.86,30.92,30.85,30.88,1718700.0,23.6792,23.7252,23.6715,23.6945,1718700.0
2011-08-25 09:30:00,31.09,31.25,30.98,30.98,1362600.0,23.8557,23.9785,23.7713,23.7713,1362600.0
2011-08-25 09:40:00,30.98,30.99,30.8,30.81,739100.0,23.7713,23.7789,23.6332,23.6408,739100.0
2011-08-25 09:50:00,30.8,30.85,30.65,30.74,846900.0,23.6332,23.6715,23.5181,23.5871,846900.0
2011-08-25 10:00:00,30.74,30.76,30.52,30.76,1651100.0,23.5871,23.6025,23.4183,23.6025,1651100.0
2011-08-25 10:10:00,30.76,30.81,30.65,30.67,1317100.0,23.6025,23.6408,23.5181,23.5334,1317100.0
2011-08-25 10:20:00,30.66,30.69,30.44,30.55,1300600.0,23.5257,23.5488,23.3569,23.4413,1300600.0
2011-08-25 10:30:00,30.54,30.6,30.44,30.47,864500.0,23.4337,23.4797,23.3569,23.3799,864500.0
2011-08-25 10:40:00,30.47,30.52,30.31,30.34,672500.0,23.3799,23.4183,23.2572,23.2802,672500.0
2011-08-25 10:50:00,30.34,30.47,30.3,30.46,695400.0,23.2802,23.3799,23.2495,23.3723,695400.0
2011-08-25 11:00:00,30.46,30.54,30.4,30.41,560600.0,23.3723,23.4337,23.3262,23.3339,560600.0
2011-08-25 11:10:00,30.41,30.59,30.4,30.53,1053100.0,23.3339,23.472,23.3262,23.426,1053100.0
2011-08-25 11:20:00,30.53,30.6,30.5,30.53,730900.0,23.426,23.4797,23.403,23.426,730900.0
2011-08-25 11:30:00,30.52,30.57,30.42,30.44,347000.0,23.4183,23.4567,23.3416,23.3569,347000.0
2011-08-25 11:40:00,30.44,30.46,30.36,30.44,431900.0,23.3569,23.3723,23.2955,23.3569,431900.0
2011-08-25 11:50:00,30.44,30.5,30.43,30.45,184600.0,23.3569,23.403,23.3493,23.3646,184600.0
2011-08-25 12:00:00,30.46,30.49,30.39,30.4,238700.0,23.3723,23.3953,23.3186,23.3262,238700.0
2011-08-25 12:10:00,30.41,30.44,30.37,30.37,100700.0,23.3339,23.3569,23.3032,23.3032,100700.0
2011-08-25 12:20:00,30.37,30.37,30.32,30.37,218900.0,23.3032,23.3032,23.2649,23.3032,218900.0
2011-08-25 12:30:00,30.36,30.36,30.25,30.3,353200.0,23.2955,23.2955,23.2111,23.2495,353200.0
2011-08-25 12:40:00,30.3,30.32,30.21,30.25,338100.0,23.2495,23.2649,23.1804,23.2111,338100.0
2011-08-25 12:50:00,30.25,30.31,30.19,30.31,506800.0,23.2111,23.2572,23.1651,23.2572,506800.0
2011-08-25 13:00:00,30.31,30.4,30.3,30.31,169300.0,23.2572,23.3262,23.2495,23.2572,169300.0
2011-08-25 13:10:00,30.32,30.37,30.31,30.36,251200.0,23.2649,23.3032,23.2572,23.2955,251200.0
2011-08-25 13:20:00,30.37,30.48,30.37,30.47,239500.0,23.3032,23.3876,23.3032,23.3799,239500.0
2011-08-25 13:30:00,30.48,30.5,30.4,30.5,297100.0,23.3876,23.403,23.3262,23.403,297100.0
2011-08-25 13:40:00,30.5,30.5,30.36,30.36,214400.0,23.403,23.403,23.2955,23.2955,214400.0
2011-08-25 13:50:00,30.37,30.48,30.37,30.48,202200.0,23.3032,23.3876,23.3032,23.3876,202200.0
2011-08-25 14:00:00,30.49,30.49,30.4,30.43,162400.0,23.3953,23.3953,23.3262,23.3493,162400.0
2011-08-25 14:10:00,30.43,30.54,30.41,30.54,288500.0,23.3493,23.4337,23.3339,23.4337,288500.0
2011-08-25 14:20:00,30.55,30.55,30.41,30.48,378000.0,23.4413,23.4413,23.3339,23.3876,378000.0
2011-08-25 14:30:00,30.49,30.53,30.46,30.51,147400.0,23.3953,23.426,23.3723,23.4106,147400.0
2011-08-25 14:40:00,30.51,30.51,30.41,30.41,264600.0,23.4106,23.4106,23.3339,23.3339,264600.0
2011-08-25 14:50:00,30.42,30.44,30.32,30.32,341500.0,23.3416,23.3569,23.2649,23.2649,341500.0
2011-08-25 15:00:00,30.31,30.36,30.27,30.33,379400.0,23.2572,23.2955,23.2265,23.2725,379400.0
2011-08-25 15:10:00,30.33,30.46,30.29,30.46,649800.0,23.2725,23.3723,23.2418,23.3723,649800.0
2011-08-25 15:20:00,30.47,30.51,30.4,30.41,610200.0,23.3799,23.4106,23.3262,23.3339,610200.0
2011-08-25 15:30:00,30.41,30.43,30.29,30.32,808900.0,23.3339,23.3493,23.2418,23.2649,808900.0
2011-08-25 15:40:00,30.33,30.33,30.22,30.29,1045700.0,23.2725,23.2725,23.1881,23.2418,1045700.0
2011-08-25 15:50:00,30.29,30.33,30.22,30.32,1607100.0,23.2418,23.2725,23.1881,23.2649,1607100.0
2011-08-26 09:30:00,30.11,30.18,29.98,29.99,1060300.0,23.1037,23.1574,23.004,23.0116,1060300.0
2011-08-26 09:40:00,29.98,30.05,29.87,30.01,1006400.0,23.004,23.0577,22.9196,23.027,1006400.0
2011-08-26 09:50:00,30.01,30.09,29.9,30.07,973800.0,23.027,23.0884,22.9426,23.073,973800.0
2011-08-26 10:00:00,30.07,30.09,29.59,29.73,2034900.0,23.073,23.0884,22.7047,22.8121,2034900.0
2011-08-26 10:10:00,29.73,29.94,29.66,29.91,1464200.0,22.8121,22.9733,22.7584,22.9503,1464200.0
2011-08-26 10:20:00,29.92,30.34,29.9,30.17,1479200.0,22.9579,23.2802,22.9426,23.1498,1479200.0
2011-08-26 10:30:00,30.18,30.22,30.03,30.15,736200.0,23.1574,23.1881,23.0423,23.1344,736200.0
2011-08-26 10:40:00,30.14,30.57,30.1,30.48,797800.0,23.1267,23.4567,23.096,23.3876,797800.0
2011-08-26 10:50:00,30.48,30.49,30.26,30.28,970400.0,23.3876,23.3953,23.2188,23.2342,970400.0
2011-08-26 11:00:00,30.27,30.51,30.21,30.47,1084600.0,23.2265,23.4106,23.1804,23.3799,1084600.0
2011-08-26 11:10:00,30.47,30.74,30.45,30.6,755300.0,23.3799,23.5871,23.3646,23.4797,755300.0
2011-08-26 11:20:00,30.61,30.65,30.51,30.54,405900.0,23.4874,23.5181,23.4106,23.4337,405900.0
2011-08-26 11:30:00,30.54,30.67,30.54,30.59,368600.0,23.4337,23.5334,23.4337,23.472,368600.0
2011-08-26 11:40:00,30.59,30.65,30.54,30.6,437100.0,23.472,23.5181,23.4337,23.4797,437100.0
2011-08-26 11:50:00,30.6,30.74,30.58,30.71,389600.0,23.4797,23.5871,23.4644,23.5641,389600.0
2011-08-26 12:00:00,30.71,30.92,30.71,30.92,714500.0,23.5641,23.7252,23.5641,23.7252,714500.0
2011-08-26 12:10:00,30.93,30.99,30.85,30.87,463600.0,23.7329,23.7789,23.6715,23.6869,463600.0
2011-08-26 12:20:00,30.87,30.98,30.86,30.98,437500.0,23.6869,23.7713,23.6792,23.7713,437500.0
2011-08-26 12:30:00,30.99,31.0,30.88,30.9,199700.0,23.7789,23.7866,23.6945,23.7099,199700.0
2011-08-26 12:40:00,30.91,30.94,30.8,30.81,232900.0,23.7176,23.7406,23.6332,23.6408,232900.0
2011-08-26 12:50:00,30.82,30.89,30.8,30.87,231500.0,23.6485,23.7022,23.6332,23.6869,231500.0
2011-08-26 13:00:00,30.87,30.91,30.8,30.87,292600.0,23.6869,23.7176,23.6332,23.6869,292600.0
2011-08-26 13:10:00,30.87,30.94,30.85,30.9,198700.0,23.6869,23.7406,23.6715,23.7099,198700.0
2011-08-26 13:20:00,30.89,30.98,30.87,30.97,981300.0,23.7022,23.7713,23.6869,23.7636,981300.0
2011-08-26 13:30:00,30.98,31.0,30.95,30.96,134500.0,23.7713,23.7866,23.7483,23.7559,134500.0
2011-08-26 13:40:00,30.96,31.04,30.96,31.0,222900.0,23.7559,23.8173,23.7559,23.7866,222900.0
2011-08-26 13:50:00,31.0,31.02,30.92,31.01,161700.0,23.7866,23.802,23.7252,23.7943,161700.0
2011-08-26 14:00:00,31.01,31.05,30.93,30.95,648800.0,23.7943,23.825,23.7329,23.7483,648800.0
2011-08-26 14:10:00,30.95,30.95,30.88,30.93,125800.0,23.7483,23.7483,23.6945,23.7329,125800.0
2011-08-26 14:20:00,30.92,30.94,30.81,30.81,268400.0,23.7252,23.7406,23.6408,23.6408,268400.0
2011-08-26 14:30:00,30.82,30.87,30.77,30.8,424500.0,23.6485,23.6869,23.6101,23.6332,424500.0
2011-08-26 14:40:00,30.82,30.94,30.81,30.91,236100.0,23.6485,23.7406,23.6408,23.7176,236100.0
2011-08-26 14:50:00,30.91,30.94,30.88,30.91,250900.0,23.7176,23.7406,23.6945,23.7176,250900.0
2011-08-26 15:00:00,30.91,30.92,30.78,30.79,329700.0,23.7176,23.7252,23.6178,23.6255,329700.0
2011-08-26 15:10:00,30.79,30.81,30.72,30.76,391100.0,23.6255,23.6408,23.5718,23.6025,391100.0
2011-08-26 15:20:00,30.76,30.79,30.7,30.77,566100.0,23.6025,23.6255,23.5564,23.6101,566100.0
2011-08-26 15:30:00,30.78,30.87,30.75,30.86,649900.0,23.6178,23.6869,23.5948,23.6792,649900.0
2011-08-26 15:40:00,30.86,30.94,30.86,30.9,941500.0,23.6792,23.7406,23.6792,23.7099,941500.0
2011-08-26 15:50:00,30.9,30.93,30.86,30.92,1246000.0,23.7099,23.7329,23.6792,23.7252,1246000.0
2011-08-29 09:30:00,31.28,31.63,31.28,31.54,1131200.0,24.0015,24.27,24.0015,24.201,1131200.0
2011-08-29 09:40:00,31.54,31.55,31.42,31.47,1327200.0,24.201,24.2086,24.1089,24.1473,1327200.0
2011-08-29 09:50:00,31.47,31.51,31.38,31.44,837100.0,24.1473,24.178,24.0782,24.1242,837100.0
2011-08-29 10:00:00,31.46,31.51,31.41,31.49,836300.0,24.1396,24.178,24.1012,24.1626,836300.0
2011-08-29 10:10:00,31.5,31.59,31.45,31.58,736500.0,24.1703,24.2393,24.1319,24.2317,736500.0
2011-08-29 10:20:00,31.59,31.63,31.53,31.54,561100.0,24.2393,24.27,24.1933,24.201,561100.0
2011-08-29 10:30:00,31.54,31.59,31.52,31.57,692600.0,24.201,24.2393,24.1856,24.224,692600.0
2011-08-29 10:40:00,31.56,31.57,31.5,31.52,891200.0,24.2163,24.224,24.1703,24.1856,891200.0
2011-08-29 10:50:00,31.52,31.55,31.49,31.53,726600.0,24.1856,24.2086,24.1626,24.1933,726600.0
2011-08-29 11:00:00,31.53,31.53,31.43,31.45,588900.0,24.1933,24.1933,24.1166,24.1319,588900.0
2011-08-29 11:10:00,31.45,31.53,31.44,31.52,449600.0,24.1319,24.1933,24.1242,24.1856,449600.0
2011-08-29 11:20:00,31.53,31.54,31.49,31.51,267600.0,24.1933,24.201,24.1626,24.178,267600.0
2011-08-29 11:30:00,31.51,31.59,31.48,31.55,416300.0,24.178,24.2393,24.1549,24.2086,416300.0
2011-08-29 11:40:00,31.55,31.59,31.53,31.59,359700.0,24.2086,24.2393,24.1933,24.2393,359700.0
2011-08-29 11:50:00,31.59,31.61,31.56,31.57,245400.0,24.2393,24.2547,24.2163,24.224,245400.0
2011-08-29 12:00:00,31.57,31.66,31.57,31.65,327700.0,24.224,24.293,24.224,24.2854,327700.0
2011-08-29 12:10:00,31.65,31.67,31.64,31.67,352100.0,24.2854,24.3007,24.2777,24.3007,352100.0
2011-08-29 12:20:00,31.67,31.69,31.65,31.67,287300.0,24.3007,24.3161,24.2854,24.3007,287300.0
2011-08-29 12:30:00,31.67,31.69,31.63,31.69,362900.0,24.3007,24.3161,24.27,24.3161,362900.0
2011-08-29 12:40:00,31.69,31.77,31.68,31.72,403200.0,24.3161,24.3775,24.3084,24.3391,403200.0
2011-08-29 12:50:00,31.72,31.76,31.71,31.75,348500.0,24.3391,24.3698,24.3314,24.3621,348500.0
2011-08-29 13:00:00,31.74,31.79,31.74,31.79,204300.0,24.3544,24.3928,24.3544,24.3928,204300.0
2011-08-29 13:10:00,31.8,31.82,31.79,31.79,197600.0,24.4005,24.4158,24.3928,24.3928,197600.0
2011-08-29 13:20:00,31.8,31.81,31.77,31.78,198200.0,24.4005,24.4081,24.3775,24.3851,198200.0
2011-08-29 13:30:00,31.78,31.78,31.73,31.75,158500.0,24.3851,24.3851,24.3468,24.3621,158500.0
2011-08-29 13:40:00,31.75,31.75,31.68,31.68,141200.0,24.3621,24.3621,24.3084,24.3084,141200.0
2011-08-29 13:50:00,31.69,31.72,31.68,31.71,291800.0,24.3161,24.3391,24.3084,24.3314,291800.0
2011-08-29 14:00:00,31.71,31.77,31.69,31.77,262100.0,24.3314,24.3775,24.3161,24.3775,262100.0
2011-08-29 14:10:00,31.78,31.83,31.78,31.78,185500.0,24.3851,24.4235,24.3851,24.3851,185500.0
2011-08-29 14:20:00,31.78,31.82,31.78,31.82,884400.0,24.3851,24.4158,24.3851,24.4158,884400.0
2011-08-29 14:30:00,31.82,31.87,31.8,31.86,282200.0,24.4158,24.4542,24.4005,24.4465,282200.0
2011-08-29 14:40:00,31.85,31.86,31.82,31.85,193200.0,24.4388,24.4465,24.4158,24.4388,193200.0
2011-08-29 14:50:00,31.85,31.85,31.78,31.8,172500.0,24.4388,24.4388,24.3851,24.4005,172500.0
2011-08-29 15:00:00,31.81,31.84,31.8,31.8,518800.0,24.4081,24.4312,24.4005,24.4005,518800.0
2011-08-29 15:10:00,31.8,31.87,31.8,31.84,687600.0,24.4005,24.4542,24.4005,24.4312,687600.0
2011-08-29 15:20:00,31.85,31.9,31.84,31.89,1031300.0,24.4388,24.4772,24.4312,24.4695,1031300.0
2011-08-29 15:30:00,31.89,31.92,31.86,31.91,695700.0,24.4695,24.4925,24.4465,24.4849,695700.0
2011-08-29 15:40:00,31.91,31.94,31.87,31.88,909300.0,24.4849,24.5079,24.4542,24.4619,909300.0
2011-08-29 15:50:00,31.87,31.93,31.86,31.92,1855400.0,24.4542,24.5002,24.4465,24.4925,1855400.0
2011-08-30 09:30:00,31.84,31.84,31.7,31.75,729100.0,24.4312,24.4312,24.3237,24.3621,729100.0
2011-08-30 09:40:00,31.76,31.92,31.74,31.9,851600.0,24.3698,24.4925,24.3544,24.4772,851600.0
2011-08-30 09:50:00,31.89,31.89,31.8,31.8,1052500.0,24.4695,24.4695,24.4005,24.4005,1052500.0
2011-08-30 10:00:00,31.81,31.81,31.56,31.7,2397900.0,24.4081,24.4081,24.2163,24.3237,2397900.0
2011-08-30 10:10:00,31.7,31.76,31.64,31.67,826800.0,24.3237,24.3698,24.2777,24.3007,826800.0
2011-08-30 10:20:00,31.67,31.81,31.64,31.8,994600.0,24.3007,24.4081,24.2777,24.4005,994600.0
2011-08-30 10:30:00,31.8,31.88,31.77,31.86,827400.0,24.4005,24.4619,24.3775,24.4465,827400.0
2011-08-30 10:40:00,31.86,31.87,31.75,31.77,655100.0,24.4465,24.4542,24.3621,24.3775,655100.0
2011-08-30 10:50:00,31.77,31.88,31.75,31.84,440600.0,24.3775,24.4619,24.3621,24.4312,440600.0
2011-08-30 11:00:00,31.84,31.95,31.81,31.94,342300.0,24.4312,24.5156,24.4081,24.5079,342300.0
2011-08-30 11:10:00,31.94,32.01,31.9,31.91,394900.0,24.5079,24.5616,24.4772,24.4849,394900.0
2011-08-30 11:20:00,31.92,32.07,31.91,32.04,543800.0,24.4925,24.6076,24.4849,24.5846,543800.0
2011-08-30 11:30:00,32.03,32.18,32.0,32.16,633300.0,24.577,24.692,24.5539,24.6767,633300.0
2011-08-30 11:40:00,32.16,32.24,32.14,32.15,593700.0,24.6767,24.7381,24.6614,24.669,593700.0
2011-08-30 11:50:00,32.14,32.17,32.12,32.16,203000.0,24.6614,24.6844,24.646,24.6767,203000.0
2011-08-30 12:00:00,32.16,32.17,32.08,32.08,348300.0,24.6767,24.6844,24.6153,24.6153,348300.0
2011-08-30 12:10:00,32.08,32.11,32.04,32.08,407400.0,24.6153,24.6383,24.5846,24.6153,407400.0
2011-08-30 12:20:00,32.08,32.1,32.04,32.04,128000.0,24.6153,24.6307,24.5846,24.5846,128000.0
2011-08-30 12:30:00,32.04,32.06,32.02,32.03,109600.0,24.5846,24.6,24.5693,24.577,109600.0
2011-08-30 12:40:00,32.04,32.04,31.91,31.95,445500.0,24.5846,24.5846,24.4849,24.5156,445500.0
2011-08-30 12:50:00,31.95,31.96,31.85,31.87,412800.0,24.5156,24.5232,24.4388,24.4542,412800.0
2011-08-30 13:00:00,31.88,31.9,31.84,31.9,337800.0,24.4619,24.4772,24.4312,24.4772,337800.0
2011-08-30 13:10:00,31.89,31.94,31.88,31.92,272800.0,24.4695,24.5079,24.4619,24.4925,272800.0
2011-08-30 13:20:00,31.93,31.99,31.93,31.95,404000.0,24.5002,24.5463,24.5002,24.5156,404000.0
2011-08-30 13:30:00,31.94,31.95,31.85,31.87,376000.0,24.5079,24.5156,24.4388,24.4542,376000.0
2011-08-30 13:40:00,31.87,31.97,31.87,31.94,272900.0,24.4542,24.5309,24.4542,24.5079,272900.0
2011-08-30 13:50:00,31.95,31.97,31.88,31.93,254600.0,24.5156,24.5309,24.4619,24.5002,254600.0
2011-08-30 14:00:00,31.93,32.02,31.87,31.97,634800.0,24.5002,24.5693,24.4542,24.5309,634800.0
2011-08-30 14:10:00,31.97,32.12,31.91,32.08,647800.0,24.5309,24.646,24.4849,24.6153,647800.0
2011-08-30 14:20:00,32.07,32.15,32.04,32.15,473900.0,24.6076,24.669,24.5846,24.669,473900.0
2011-08-30 14:30:00,32.15,32.18,32.12,32.15,301300.0,24.669,24.692,24.646,24.669,301300.0
2011-08-30 14:40:00,32.16,32.19,32.13,32.14,272700.0,24.6767,24.6997,24.6537,24.6614,272700.0
2011-08-30 14:50:00,32.14,32.21,32.07,32.2,749700.0,24.6614,24.7151,24.6076,24.7074,749700.0
2011-08-30 15:00:00,32.2,32.21,32.13,32.2,578400.0,24.7074,24.7151,24.6537,24.7074,578400.0
2011-08-30 15:10:00,32.19,32.19,32.13,32.18,426100.0,24.6997,24.6997,24.6537,24.692,426100.0
2011-08-30 15:20:00,32.17,32.21,32.14,32.21,318900.0,24.6844,24.7151,24.6614,24.7151,318900.0
2011-08-30 15:30:00,32.21,32.35,32.2,32.35,1082500.0,24.7151,24.8225,24.7074,24.8225,1082500.0
2011-08-30 15:40:00,32.34,32.41,32.32,32.37,1964100.0,24.8148,24.8685,24.7995,24.8378,1964100.0
2011-08-30 15:50:00,32.37,32.38,32.17,32.18,2185100.0,24.8378,24.8455,24.6844,24.692,2185100.0
2011-08-31 09:30:00,32.47,32.62,32.44,32.55,1247700.0,24.9146,25.0297,24.8915,24.976,1247700.0
2011-08-31 09:40:00,32.55,32.74,32.45,32.74,2925900.0,24.976,25.1217,24.8992,25.1217,2925900.0
2011-08-31 09:50:00,32.75,32.86,32.74,32.77,1608300.0,25.1294,25.2138,25.1217,25.1448,1608300.0
2011-08-31 10:00:00,32.78,32.89,32.77,32.8,2525100.0,25.1524,25.2368,25.1448,25.1678,2525100.0
2011-08-31 10:10:00,32.81,32.88,32.76,32.87,2300300.0,25.1755,25.2292,25.1371,25.2215,2300300.0
2011-08-31 10:20:00,32.87,32.87,32.82,32.85,1195600.0,25.2215,25.2215,25.1831,25.2061,1195600.0
2011-08-31 10:30:00,32.85,32.89,32.81,32.81,798600.0,25.2061,25.2368,25.1755,25.1755,798600.0
2011-08-31 10:40:00,32.81,32.84,32.76,32.77,834400.0,25.1755,25.1985,25.1371,25.1448,834400.0
2011-08-31 10:50:00,32.77,32.78,32.71,32.72,457100.0,25.1448,25.1524,25.0987,25.1064,457100.0
2011-08-31 11:00:00,32.72,32.74,32.64,32.71,1414500.0,25.1064,25.1217,25.045,25.0987,1414500.0
2011-08-31 11:10:00,32.73,32.76,32.63,32.63,476900.0,25.1141,25.1371,25.0373,25.0373,476900.0
2011-08-31 11:20:00,32.63,32.64,32.55,32.62,303100.0,25.0373,25.045,24.976,25.0297,303100.0
2011-08-31 11:30:00,32.61,32.67,32.58,32.62,379500.0,25.022,25.068,24.999,25.0297,379500.0
2011-08-31 11:40:00,32.62,32.66,32.53,32.54,451900.0,25.0297,25.0604,24.9606,24.9683,451900.0
2011-08-31 11:50:00,32.54,32.57,32.48,32.48,609300.0,24.9683,24.9913,24.9222,24.9222,609300.0
2011-08-31 12:00:00,32.48,32.57,32.47,32.56,398200.0,24.9222,24.9913,24.9146,24.9836,398200.0
2011-08-31 12:10:00,32.56,32.62,32.56,32.58,244500.0,24.9836,25.0297,24.9836,24.999,244500.0
2011-08-31 12:20:00,32.58,32.65,32.58,32.61,294900.0,24.999,25.0527,24.999,25.022,294900.0
2011-08-31 12:30:00,32.6,32.69,32.58,32.64,156800.0,25.0143,25.0834,24.999,25.045,156800.0
2011-08-31 12:40:00,32.65,32.68,32.61,32.64,148700.0,25.0527,25.0757,25.022,25.045,148700.0
2011-08-31 12:50:00,32.64,32.73,32.64,32.72,227200.0,25.045,25.1141,25.045,25.1064,227200.0
2011-08-31 13:00:00,32.73,32.76,32.62,32.62,798200.0,25.1141,25.1371,25.0297,25.0297,798200.0
2011-08-31 13:10:00,32.62,32.68,32.6,32.61,213500.0,25.0297,25.0757,25.0143,25.022,213500.0
2011-08-31 13:20:00,32.62,32.64,32.56,32.59,154400.0,25.0297,25.045,24.9836,25.0066,154400.0
2011-08-31 13:30:00,32.6,32.62,32.56,32.59,185200.0,25.0143,25.0297,24.9836,25.0066,185200.0
2011-08-31 13:40:00,32.59,32.63,32.51,32.52,399600.0,25.0066,25.0373,24.9453,24.9529,399600.0
2011-08-31 13:50:00,32.51,32.52,32.42,32.44,196200.0,24.9453,24.9529,24.8762,24.8915,196200.0
2011-08-31 14:00:00,32.44,32.47,32.38,32.41,411700.0,24.8915,24.9146,24.8455,24.8685,411700.0
2011-08-31 14:10:00,32.41,32.43,32.36,32.41,411900.0,24.8685,24.8839,24.8302,24.8685,411900.0
2011-08-31 14:20:00,32.41,32.48,32.41,32.46,647700.0,24.8685,24.9222,24.8685,24.9069,647700.0
2011-08-31 14:30:00,32.46,32.47,32.32,32.36,849000.0,24.9069,24.9146,24.7995,24.8302,849000.0
2011-08-31 14:40:00,32.36,32.36,32.23,32.31,849500.0,24.8302,24.8302,24.7304,24.7918,849500.0
2011-08-31 14:50:00,32.3,32.32,32.17,32.29,886100.0,24.7841,24.7995,24.6844,24.7765,886100.0
2011-08-31 15:00:00,32.29,32.4,32.25,32.38,668200.0,24.7765,24.8609,24.7458,24.8455,668200.0
2011-08-31 15:10:00,32.37,32.38,32.12,32.17,864500.0,24.8378,24.8455,24.646,24.6844,864500.0
2011-08-31 15:20:00,32.17,32.29,32.17,32.28,916100.0,24.6844,24.7765,24.6844,24.7688,916100.0
2011-08-31 15:30:00,32.28,32.42,32.27,32.37,689200.0,24.7688,24.8762,24.7611,24.8378,689200.0
2011-08-31 15:40:00,32.38,32.53,32.37,32.52,1067400.0,24.8455,24.9606,24.8378,24.9529,1067400.0
2011-08-31 15:50:00,32.52,32.54,32.33,32.4,2338400.0,24.9529,24.9683,24.8071,24.8609,2338400.0
2011-09-01 09:30:00,32.43,32.48,32.29,32.29,904900.0,24.8839,24.9222,24.7765,24.7765,904900.0
2011-09-01 09:40:00,32.29,32.3,32.19,32.2,881100.0,24.7765,24.7841,24.6997,24.7074,881100.0
2011-09-01 09:50:00,32.2,32.23,32.14,32.22,553300.0,24.7074,24.7304,24.6614,24.7227,553300.0
2011-09-01 10:00:00,32.22,32.78,32.17,32.64,5681100.0,24.7227,25.1524,24.6844,25.045,5681100.0
2011-09-01 10:10:00,32.64,32.66,32.42,32.52,1576500.0,25.045,25.0604,24.8762,24.9529,1576500.0
2011-09-01 10:20:00,32.52,32.58,32.48,32.49,1304900.0,24.9529,24.999,24.9222,24.9299,1304900.0
2011-09-01 10:30:00,32.49,32.49,32.31,32.41,953600.0,24.9299,24.9299,24.7918,24.8685,953600.0
2011-09-01 10:40:00,32.4,32.51,32.38,32.4,775800.0,24.8609,24.9453,24.8455,24.8609,775800.0
2011-09-01 10:50:00,32.39,32.51,32.36,32.36,617600.0,24.8532,24.9453,24.8302,24.8302,617600.0
2011-09-01 11:00:00,32.37,32.4,32.18,32.19,3695800.0,24.8378,24.8609,24.692,24.6997,3695800.0
2011-09-01 11:10:00,32.19,32.27,32.12,32.26,1761900.0,24.6997,24.7611,24.646,24.7534,1761900.0
2011-09-01 11:20:00,32.28,32.33,32.22,32.31,456700.0,24.7688,24.8071,24.7227,24.7918,456700.0
2011-09-01 11:30:00,32.31,32.37,32.3,32.34,225800.0,24.7918,24.8378,24.7841,24.8148,225800.0
2011-09-01 11:40:00,32.35,32.37,32.26,32.32,202200.0,24.8225,24.8378,24.7534,24.7995,202200.0
2011-09-01 11:50:00,32.32,32.38,32.24,32.36,257500.0,24.7995,24.8455,24.7381,24.8302,257500.0
2011-09-01 12:00:00,32.36,32.37,32.27,32.33,235000.0,24.8302,24.8378,24.7611,24.8071,235000.0
2011-09-01 12:10:00,32.33,32.33,32.22,32.29,292700.0,24.8071,24.8071,24.7227,24.7765,292700.0
2011-09-01 12:20:00,32.29,32.36,32.28,32.35,323700.0,24.7765,24.8302,24.7688,24.8225,323700.0
2011-09-01 12:30:00,32.35,32.38,32.31,32.31,124600.0,24.8225,24.8455,24.7918,24.7918,124600.0
2011-09-01 12:40:00,32.31,32.33,32.25,32.25,254100.0,24.7918,24.8071,24.7458,24.7458,254100.0
2011-09-01 12:50:00,32.25,32.3,32.17,32.18,279500.0,24.7458,24.7841,24.6844,24.692,279500.0
2011-09-01 13:00:00,32.18,32.19,32.09,32.11,318600.0,24.692,24.6997,24.623,24.6383,318600.0
2011-09-01 13:10:00,32.12,32.18,32.11,32.17,237900.0,24.646,24.692,24.6383,24.6844,237900.0
2011-09-01 13:20:00,32.18,32.21,32.1,32.18,479800.0,24.692,24.7151,24.6307,24.692,479800.0
2011-09-01 13:30:00,32.17,32.18,32.05,32.08,633000.0,24.6844,24.692,24.5923,24.6153,633000.0
2011-09-01 13:40:00,32.07,32.08,31.96,32.05,1002000.0,24.6076,24.6153,24.5232,24.5923,1002000.0
2011-09-01 13:50:00,32.05,32.05,31.95,31.97,605600.0,24.5923,24.5923,24.5156,24.5309,605600.0
2011-09-01 14:00:00,31.98,32.0,31.86,31.89,732500.0,24.5386,24.5539,24.4465,24.4695,732500.0
2011-09-01 14:10:00,31.89,31.95,31.87,31.9,477600.0,24.4695,24.5156,24.4542,24.4772,477600.0
2011-09-01 14:20:00,31.91,31.92,31.84,31.92,379500.0,24.4849,24.4925,24.4312,24.4925,379500.0
2011-09-01 14:30:00,31.92,32.02,31.92,32.02,584000.0,24.4925,24.5693,24.4925,24.5693,584000.0
2011-09-01 14:40:00,32.02,32.07,32.0,32.02,377200.0,24.5693,24.6076,24.5539,24.5693,377200.0
2011-09-01 14:50:00,32.02,32.03,31.96,31.97,286000.0,24.5693,24.577,24.5232,24.5309,286000.0
2011-09-01 15:00:00,31.98,31.98,31.86,31.88,821700.0,24.5386,24.5386,24.4465,24.4619,821700.0
2011-09-01 15:10:00,31.88,31.95,31.87,31.93,1142100.0,24.4619,24.5156,24.4542,24.5002,1142100.0
2011-09-01 15:20:00,31.93,32.02,31.88,31.95,1709000.0,24.5002,24.5693,24.4619,24.5156,1709000.0
2011-09-01 15:30:00,31.96,31.96,31.88,31.9,1077600.0,24.5232,24.5232,24.4619,24.4772,1077600.0
2011-09-01 15:40:00,31.9,31.96,31.85,31.95,1007100.0,24.4772,24.5232,24.4388,24.5156,1007100.0
2011-09-01 15:50:00,31.95,31.96,31.85,31.88,1561500.0,24.5156,24.5232,24.4388,24.4619,1561500.0
2011-09-02 09:30:00,31.11,31.22,30.92,30.92,1431700.0,23.871,23.9554,23.7252,23.7252,1431700.0
2011-09-02 09:40:00,30.92,31.09,30.85,31.09,3133100.0,23.7252,23.8557,23.6715,23.8557,3133100.0
2011-09-02 09:50:00,31.09,31.1,30.97,31.05,1489400.0,23.8557,23.8634,23.7636,23.825,1489400.0
2011-09-02 10:00:00,31.05,31.2,31.02,31.2,1217900.0,23.825,23.9401,23.802,23.9401,1217900.0
2011-09-02 10:10:00,31.2,31.22,31.1,31.19,1163500.0,23.9401,23.9554,23.8634,23.9324,1163500.0
2011-09-02 10:20:00,31.18,31.18,31.06,31.13,612400.0,23.9247,23.9247,23.8327,23.8864,612400.0
2011-09-02 10:30:00,31.12,31.13,31.03,31.08,711700.0,23.8787,23.8864,23.8096,23.848,711700.0
2011-09-02 10:40:00,31.09,31.12,30.97,31.06,1034200.0,23.8557,23.8787,23.7636,23.8327,1034200.0
2011-09-02 10:50:00,31.06,31.15,31.0,31.14,943400.0,23.8327,23.9017,23.7866,23.894,943400.0
2011-09-02 11:00:00,31.14,31.17,31.11,31.11,343800.0,23.894,23.9171,23.871,23.871,343800.0
2011-09-02 11:10:00,31.1,31.24,31.1,31.2,394000.0,23.8634,23.9708,23.8634,23.9401,394000.0
2011-09-02 11:20:00,31.2,31.27,31.18,31.22,560000.0,23.9401,23.9938,23.9247,23.9554,560000.0
2011-09-02 11:30:00,31.22,31.3,31.19,31.28,1084200.0,23.9554,24.0168,23.9324,24.0015,1084200.0
2011-09-02 11:40:00,31.28,31.29,31.17,31.17,177000.0,24.0015,24.0091,23.9171,23.9171,177000.0
2011-09-02 11:50:00,31.17,31.2,31.13,31.13,201100.0,23.9171,23.9401,23.8864,23.8864,201100.0
2011-09-02 12:00:00,31.14,31.25,31.14,31.18,233500.0,23.894,23.9785,23.894,23.9247,233500.0
2011-09-02 12:10:00,31.18,31.19,31.13,31.16,167400.0,23.9247,23.9324,23.8864,23.9094,167400.0
2011-09-02 12:20:00,31.16,31.17,31.1,31.11,359800.0,23.9094,23.9171,23.8634,23.871,359800.0
2011-09-02 12:30:00,31.11,31.13,31.09,31.12,86900.0,23.871,23.8864,23.8557,23.8787,86900.0
2011-09-02 12:40:00,31.12,31.13,31.08,31.11,464200.0,23.8787,23.8864,23.848,23.871,464200.0
2011-09-02 12:50:00,31.12,31.13,31.08,31.11,591500.0,23.8787,23.8864,23.848,23.871,591500.0
2011-09-02 13:00:00,31.11,31.13,31.0,31.0,711100.0,23.871,23.8864,23.7866,23.7866,711100.0
2011-09-02 13:10:00,31.0,31.03,30.95,30.95,383400.0,23.7866,23.8096,23.7483,23.7483,383400.0
2011-09-02 13:20:00,30.95,31.0,30.95,30.98,221000.0,23.7483,23.7866,23.7483,23.7713,221000.0
2011-09-02 13:30:00,30.98,31.04,30.96,30.97,256000.0,23.7713,23.8173,23.7559,23.7636,256000.0
2011-09-02 13:40:00,30.97,30.99,30.94,30.99,323600.0,23.7636,23.7789,23.7406,23.7789,323600.0
2011-09-02 13:50:00,31.0,31.04,30.96,31.01,367000.0,23.7866,23.8173,23.7559,23.7943,367000.0
2011-09-02 14:00:00,31.01,31.03,30.96,30.96,307800.0,23.7943,23.8096,23.7559,23.7559,307800.0
2011-09-02 14:10:00,30.96,30.99,30.84,30.87,867400.0,23.7559,23.7789,23.6639,23.6869,867400.0
2011-09-02 14:20:00,30.86,30.91,30.84,30.86,708400.0,23.6792,23.7176,23.6639,23.6792,708400.0
2011-09-02 14:30:00,30.86,30.86,30.73,30.81,660800.0,23.6792,23.6792,23.5794,23.6408,660800.0
2011-09-02 14:40:00,30.81,30.87,30.77,30.77,372300.0,23.6408,23.6869,23.6101,23.6101,372300.0
2011-09-02 14:50:00,30.77,30.85,30.77,30.81,546800.0,23.6101,23.6715,23.6101,23.6408,546800.0
2011-09-02 15:00:00,30.81,30.83,30.74,30.78,958500.0,23.6408,23.6562,23.5871,23.6178,958500.0
2011-09-02 15:10:00,30.78,30.81,30.74,30.79,700400.0,23.6178,23.6408,23.5871,23.6255,700400.0
2011-09-02 15:20:00,30.78,30.86,30.78,30.83,690200.0,23.6178,23.6792,23.6178,23.6562,690200.0
2011-09-02 15:30:00,30.83,30.94,30.81,30.94,1178400.0,23.6562,23.7406,23.6408,23.7406,1178400.0
2011-09-02 15:40:00,30.94,31.0,30.9,30.92,1155000.0,23.7406,23.7866,23.7099,23.7252,1155000.0
2011-09-02 15:50:00,30.92,30.98,30.87,30.89,1852800.0,23.7252,23.7713,23.6869,23.7022,1852800.0
2011-09-06 09:30:00,29.99,30.0,29.82,29.93,1423700.0,23.0116,23.0193,22.8812,22.9656,1423700.0
2011-09-06 09:40:00,29.94,29.96,29.83,29.92,599000.0,22.9733,22.9886,22.8889,22.9579,599000.0
2011-09-06 09:50:00,29.92,30.07,29.88,30.01,729800.0,22.9579,23.073,22.9272,23.027,729800.0
2011-09-06 10:00:00,30.02,30.16,29.99,30.07,1891000.0,23.0347,23.1421,23.0116,23.073,1891000.0
2011-09-06 10:10:00,30.08,30.09,29.9,29.92,1040000.0,23.0807,23.0884,22.9426,22.9579,1040000.0
2011-09-06 10:20:00,29.92,29.94,29.82,29.85,677800.0,22.9579,22.9733,22.8812,22.9042,677800.0
2011-09-06 10:30:00,29.84,29.88,29.75,29.79,990900.0,22.8965,22.9272,22.8275,22.8582,990900.0
2011-09-06 10:40:00,29.79,29.88,29.77,29.83,448200.0,22.8582,22.9272,22.8428,22.8889,448200.0
2011-09-06 10:50:00,29.83,30.0,29.81,29.99,770700.0,22.8889,23.0193,22.8735,23.0116,770700.0
2011-09-06 11:00:00,29.99,30.02,29.94,29.99,700200.0,23.0116,23.0347,22.9733,23.0116,700200.0
2011-09-06 11:10:00,30.0,30.21,29.95,30.14,865800.0,23.0193,23.1804,22.9809,23.1267,865800.0
2011-09-06 11:20:00,30.14,30.2,30.11,30.19,570700.0,23.1267,23.1728,23.1037,23.1651,570700.0
2011-09-06 11:30:00,30.19,30.25,30.16,30.17,621500.0,23.1651,23.2111,23.1421,23.1498,621500.0
2011-09-06 11:40:00,30.16,30.17,30.08,30.08,302400.0,23.1421,23.1498,23.0807,23.0807,302400.0
2011-09-06 11:50:00,30.08,30.23,30.08,30.18,237200.0,23.0807,23.1958,23.0807,23.1574,237200.0
2011-09-06 12:00:00,30.18,30.25,30.15,30.16,834500.0,23.1574,23.2111,23.1344,23.1421,834500.0
2011-09-06 12:10:00,30.16,30.26,30.14,30.24,556100.0,23.1421,23.2188,23.1267,23.2035,556100.0
2011-09-06 12:20:00,30.25,30.3,30.22,30.24,226700.0,23.2111,23.2495,23.1881,23.2035,226700.0
2011-09-06 12:30:00,30.23,30.24,30.17,30.2,178300.0,23.1958,23.2035,23.1498,23.1728,178300.0
2011-09-06 12:40:00,30.19,30.23,30.17,30.22,155000.0,23.1651,23.1958,23.1498,23.1881,155000.0
2011-09-06 12:50:00,30.22,30.24,30.17,30.21,71800.0,23.1881,23.2035,23.1498,23.1804,71800.0
2011-09-06 13:00:00,30.22,30.28,30.2,30.27,678000.0,23.1881,23.2342,23.1728,23.2265,678000.0
2011-09-06 13:10:00,30.26,30.35,30.26,30.29,261200.0,23.2188,23.2879,23.2188,23.2418,261200.0
2011-09-06 13:20:00,30.3,30.35,30.28,30.28,415600.0,23.2495,23.2879,23.2342,23.2342,415600.0
2011-09-06 13:30:00,30.27,30.29,30.2,30.29,104400.0,23.2265,23.2418,23.1728,23.2418,104400.0
2011-09-06 13:40:00,30.29,30.41,30.27,30.41,357300.0,23.2418,23.3339,23.2265,23.3339,357300.0
2011-09-06 13:50:00,30.41,30.42,30.36,30.36,206600.0,23.3339,23.3416,23.2955,23.2955,206600.0
2011-09-06 14:00:00,30.35,30.42,30.34,30.41,150500.0,23.2879,23.3416,23.2802,23.3339,150500.0
2011-09-06 14:10:00,30.4,30.55,30.39,30.53,481500.0,23.3262,23.4413,23.3186,23.426,481500.0
2011-09-06 14:20:00,30.54,30.56,30.47,30.49,710400.0,23.4337,23.449,23.3799,23.3953,710400.0
2011-09-06 14:30:00,30.49,30.5,30.43,30.44,712100.0,23.3953,23.403,23.3493,23.3569,712100.0
2011-09-06 14:40:00,30.44,30.44,30.35,30.35,432600.0,23.3569,23.3569,23.2879,23.2879,432600.0
2011-09-06 14:50:00,30.35,30.37,30.3,30.31,204100.0,23.2879,23.3032,23.2495,23.2572,204100.0
2011-09-06 15:00:00,30.31,30.32,30.2,30.22,400600.0,23.2572,23.2649,23.1728,23.1881,400600.0
2011-09-06 15:10:00,30.22,30.24,30.17,30.2,329300.0,23.1881,23.2035,23.1498,23.1728,329300.0
2011-09-06 15:20:00,30.2,30.31,30.18,30.23,815300.0,23.1728,23.2572,23.1574,23.1958,815300.0
2011-09-06 15:30:00,30.23,30.34,30.19,30.33,1179300.0,23.1958,23.2802,23.1651,23.2725,1179300.0
2011-09-06 15:40:00,30.34,30.49,30.32,30.45,1023900.0,23.2802,23.3953,23.2649,23.3646,1023900.0
2011-09-06 15:50:00,30.45,30.6,30.42,30.55,2660300.0,23.3646,23.4797,23.3416,23.4413,2660300.0
2011-09-07 09:30:00,31.08,31.09,30.95,30.99,1098900.0,23.848,23.8557,23.7483,23.7789,1098900.0
2011-09-07 09:40:00,31.0,31.1,30.96,31.06,950100.0,23.7866,23.8634,23.7559,23.8327,950100.0
2011-09-07 09:50:00,31.07,31.15,31.03,31.14,1335000.0,23.8403,23.9017,23.8096,23.894,1335000.0
2011-09-07 10:00:00,31.14,31.22,31.11,31.2,1449800.0,23.894,23.9554,23.871,23.9401,1449800.0
2011-09-07 10:10:00,31.21,31.25,31.14,31.16,875900.0,23.9478,23.9785,23.894,23.9094,875900.0
2011-09-07 10:20:00,31.17,31.2,31.06,31.06,736500.0,23.9171,23.9401,23.8327,23.8327,736500.0
2011-09-07 10:30:00,31.06,31.12,31.04,31.07,720400.0,23.8327,23.8787,23.8173,23.8403,720400.0
2011-09-07 10:40:00,31.07,31.15,31.05,31.05,357200.0,23.8403,23.9017,23.825,23.825,357200.0
2011-09-07 10:50:00,31.06,31.09,31.02,31.03,1974000.0,23.8327,23.8557,23.802,23.8096,1974000.0
2011-09-07 11:00:00,31.03,31.15,31.01,31.12,1113200.0,23.8096,23.9017,23.7943,23.8787,1113200.0
2011-09-07 11:10:00,31.12,31.2,31.12,31.17,737300.0,23.8787,23.9401,23.8787,23.9171,737300.0
2011-09-07 11:20:00,31.17,31.25,31.15,31.22,323800.0,23.9171,23.9785,23.9017,23.9554,323800.0
2011-09-07 11:30:00,31.23,31.24,31.18,31.19,281700.0,23.9631,23.9708,23.9247,23.9324,281700.0
2011-09-07 11:40:00,31.2,31.24,31.19,31.23,156500.0,23.9401,23.9708,23.9324,23.9631,156500.0
2011-09-07 11:50:00,31.23,31.24,31.19,31.19,456600.0,23.9631,23.9708,23.9324,23.9324,456600.0
2011-09-07 12:00:00,31.2,31.2,31.15,31.17,108100.0,23.9401,23.9401,23.9017,23.9171,108100.0
2011-09-07 12:10:00,31.17,31.22,31.16,31.22,149700.0,23.9171,23.9554,23.9094,23.9554,149700.0
2011-09-07 12:20:00,31.22,31.22,31.16,31.19,1213500.0,23.9554,23.9554,23.9094,23.9324,1213500.0
2011-09-07 12:30:00,31.19,31.28,31.19,31.27,709900.0,23.9324,24.0015,23.9324,23.9938,709900.0
2011-09-07 12:40:00,31.27,31.28,31.22,31.22,254200.0,23.9938,24.0015,23.9554,23.9554,254200.0
2011-09-07 12:50:00,31.22,31.25,31.22,31.23,205300.0,23.9554,23.9785,23.9554,23.9631,205300.0
2011-09-07 13:00:00,31.23,31.3,31.22,31.28,309600.0,23.9631,24.0168,23.9554,24.0015,309600.0
2011-09-07 13:10:00,31.28,31.34,31.28,31.32,536700.0,24.0015,24.0475,24.0015,24.0322,536700.0
2011-09-07 13:20:00,31.33,31.34,31.3,31.33,198000.0,24.0398,24.0475,24.0168,24.0398,198000.0
2011-09-07 13:30:00,31.33,31.34,31.29,31.3,243600.0,24.0398,24.0475,24.0091,24.0168,243600.0
2011-09-07 13:40:00,31.31,31.31,31.25,31.28,209700.0,24.0245,24.0245,23.9785,24.0015,209700.0
2011-09-07 13:50:00,31.29,31.36,31.27,31.35,685700.0,24.0091,24.0629,23.9938,24.0552,685700.0
2011-09-07 14:00:00,31.35,31.44,31.32,31.4,1523000.0,24.0552,24.1242,24.0322,24.0935,1523000.0
2011-09-07 14:10:00,31.4,31.44,31.37,31.4,271400.0,24.0935,24.1242,24.0705,24.0935,271400.0
2011-09-07 14:20:00,31.4,31.44,31.37,31.42,354000.0,24.0935,24.1242,24.0705,24.1089,354000.0
2011-09-07 14:30:00,31.43,31.45,31.42,31.42,291300.0,24.1166,24.1319,24.1089,24.1089,291300.0
2011-09-07 14:40:00,31.42,31.5,31.42,31.49,397100.0,24.1089,24.1703,24.1089,24.1626,397100.0
2011-09-07 14:50:00,31.49,31.51,31.46,31.5,169600.0,24.1626,24.178,24.1396,24.1703,169600.0
2011-09-07 15:00:00,31.49,31.5,31.44,31.47,484600.0,24.1626,24.1703,24.1242,24.1473,484600.0
2011-09-07 15:10:00,31.47,31.47,31.41,31.42,261300.0,24.1473,24.1473,24.1012,24.1089,261300.0
2011-09-07 15:20:00,31.42,31.44,31.38,31.44,910700.0,24.1089,24.1242,24.0782,24.1242,910700.0
2011-09-07 15:30:00,31.44,31.45,31.35,31.38,671100.0,24.1242,24.1319,24.0552,24.0782,671100.0
2011-09-07 15:40:00,31.38,31.44,31.37,31.38,992200.0,24.0782,24.1242,24.0705,24.0782,992200.0
2011-09-07 15:50:00,31.38,31.49,31.36,31.47,1403600.0,24.0782,24.1626,24.0629,24.1473,1403600.0
2011-09-08 09:30:00,31.12,31.32,31.12,31.26,599300.0,23.8787,24.0322,23.8787,23.9861,599300.0
2011-09-08 09:40:00,31.26,31.36,31.24,31.25,530200.0,23.9861,24.0629,23.9708,23.9785,530200.0
2011-09-08 09:50:00,31.25,31.26,31.11,31.19,558800.0,23.9785,23.9861,23.871,23.9324,558800.0
2011-09-08 10:00:00,31.18,31.22,31.1,31.22,338200.0,23.9247,23.9554,23.8634,23.9554,338200.0
2011-09-08 10:10:00,31.22,31.29,31.19,31.29,353800.0,23.9554,24.0091,23.9324,24.0091,353800.0
2011-09-08 10:20:00,31.29,31.33,31.25,31.26,348300.0,24.0091,24.0398,23.9785,23.9861,348300.0
2011-09-08 10:30:00,31.26,31.41,31.26,31.36,674200.0,23.9861,24.1012,23.9861,24.0629,674200.0
2011-09-08 10:40:00,31.36,31.43,31.32,31.33,626200.0,24.0629,24.1166,24.0322,24.0398,626200.0
2011-09-08 10:50:00,31.33,31.49,31.32,31.47,318000.0,24.0398,24.1626,24.0322,24.1473,318000.0
2011-09-08 11:00:00,31.47,31.56,31.46,31.54,442100.0,24.1473,24.2163,24.1396,24.201,442100.0
2011-09-08 11:10:00,31.54,31.54,31.42,31.44,377000.0,24.201,24.201,24.1089,24.1242,377000.0
2011-09-08 11:20:00,31.43,31.46,31.39,31.39,421200.0,24.1166,24.1396,24.0859,24.0859,421200.0
2011-09-08 11:30:00,31.39,31.43,31.36,31.43,1777000.0,24.0859,24.1166,24.0629,24.1166,1777000.0
2011-09-08 11:40:00,31.43,31.43,31.31,31.31,1000100.0,24.1166,24.1166,24.0245,24.0245,1000100.0
2011-09-08 11:50:00,31.31,31.37,31.21,31.23,735000.0,24.0245,24.0705,23.9478,23.9631,735000.0
2011-09-08 12:00:00,31.23,31.23,31.13,31.17,491000.0,23.9631,23.9631,23.8864,23.9171,491000.0
2011-09-08 12:10:00,31.18,31.25,31.18,31.24,114200.0,23.9247,23.9785,23.9247,23.9708,114200.0
2011-09-08 12:20:00,31.24,31.27,31.19,31.19,246600.0,23.9708,23.9938,23.9324,23.9324,246600.0
2011-09-08 12:30:00,31.19,31.19,31.12,31.16,762700.0,23.9324,23.9324,23.8787,23.9094,762700.0
2011-09-08 12:40:00,31.17,31.23,31.13,31.18,418600.0,23.9171,23.9631,23.8864,23.9247,418600.0
2011-09-08 12:50:00,31.18,31.3,31.18,31.29,262700.0,23.9247,24.0168,23.9247,24.0091,262700.0
2011-09-08 13:00:00,31.29,31.31,31.24,31.3,361600.0,24.0091,24.0245,23.9708,24.0168,361600.0
2011-09-08 13:10:00,31.3,31.3,31.2,31.25,126100.0,24.0168,24.0168,23.9401,23.9785,126100.0
2011-09-08 13:20:00,31.26,31.26,31.2,31.23,148000.0,23.9861,23.9861,23.9401,23.9631,148000.0
2011-09-08 13:30:00,31.23,31.3,31.07,31.15,494000.0,23.9631,24.0168,23.8403,23.9017,494000.0
2011-09-08 13:40:00,31.14,31.15,30.96,31.01,465300.0,23.894,23.9017,23.7559,23.7943,465300.0
2011-09-08 13:50:00,31.02,31.05,30.94,31.01,1026300.0,23.802,23.825,23.7406,23.7943,1026300.0
2011-09-08 14:00:00,31.01,31.1,30.95,31.07,686100.0,23.7943,23.8634,23.7483,23.8403,686100.0
2011-09-08 14:10:00,31.06,31.11,31.04,31.07,602000.0,23.8327,23.871,23.8173,23.8403,602000.0
2011-09-08 14:20:00,31.07,31.07,30.94,30.99,433200.0,23.8403,23.8403,23.7406,23.7789,433200.0
2011-09-08 14:30:00,30.99,31.08,30.95,31.04,332200.0,23.7789,23.848,23.7483,23.8173,332200.0
2011-09-08 14:40:00,31.04,31.1,31.01,31.02,237500.0,23.8173,23.8634,23.7943,23.802,237500.0
2011-09-08 14:50:00,31.02,31.07,30.97,31.05,226900.0,23.802,23.8403,23.7636,23.825,226900.0
2011-09-08 15:00:00,31.05,31.05,30.93,30.98,480200.0,23.825,23.825,23.7329,23.7713,480200.0
2011-09-08 15:10:00,30.99,30.99,30.89,30.93,656400.0,23.7789,23.7789,23.7022,23.7329,656400.0
2011-09-08 15:20:00,30.93,31.03,30.88,31.03,2692600.0,23.7329,23.8096,23.6945,23.8096,2692600.0
2011-09-08 15:30:00,31.04,31.08,30.99,31.06,1280800.0,23.8173,23.848,23.7789,23.8327,1280800.0
2011-09-08 15:40:00,31.06,31.12,31.04,31.08,935200.0,23.8327,23.8787,23.8173,23.848,935200.0
2011-09-08 15:50:00,31.08,31.08,30.98,31.01,1328100.0,23.848,23.848,23.7713,23.7943,1328100.0
2011-09-09 09:30:00,30.64,30.64,30.44,30.57,1700400.0,23.5104,23.5104,23.3569,23.4567,1700400.0
2011-09-09 09:40:00,30.56,30.59,30.41,30.58,921100.0,23.449,23.472,23.3339,23.4644,921100.0
2011-09-09 09:50:00,30.59,30.63,30.48,30.55,847800.0,23.472,23.5027,23.3876,23.4413,847800.0
2011-09-09 10:00:00,30.55,30.69,30.55,30.61,1562000.0,23.4413,23.5488,23.4413,23.4874,1562000.0
2011-09-09 10:10:00,30.62,30.62,30.47,30.54,1089800.0,23.495,23.495,23.3799,23.4337,1089800.0
2011-09-09 10:20:00,30.54,30.7,30.52,30.7,801300.0,23.4337,23.5564,23.4183,23.5564,801300.0
2011-09-09 10:30:00,30.71,30.72,30.61,30.7,827000.0,23.5641,23.5718,23.4874,23.5564,827000.0
2011-09-09 10:40:00,30.7,30.74,30.66,30.74,802600.0,23.5564,23.5871,23.5257,23.5871,802600.0
2011-09-09 10:50:00,30.74,30.77,30.63,30.64,683900.0,23.5871,23.6101,23.5027,23.5104,683900.0
2011-09-09 11:00:00,30.64,30.7,30.62,30.69,547300.0,23.5104,23.5564,23.495,23.5488,547300.0
2011-09-09 11:10:00,30.69,30.79,30.46,30.49,1822800.0,23.5488,23.6255,23.3723,23.3953,1822800.0
2011-09-09 11:20:00,30.48,30.48,30.27,30.29,1115600.0,23.3876,23.3876,23.2265,23.2418,1115600.0
2011-09-09 11:30:00,30.28,30.4,30.26,30.31,698000.0,23.2342,23.3262,23.2188,23.2572,698000.0
2011-09-09 11:40:00,30.32,30.33,30.11,30.13,786500.0,23.2649,23.2725,23.1037,23.1191,786500.0
2011-09-09 11:50:00,30.13,30.21,30.07,30.17,457700.0,23.1191,23.1804,23.073,23.1498,457700.0
2011-09-09 12:00:00,30.17,30.22,30.09,30.09,469700.0,23.1498,23.1881,23.0884,23.0884,469700.0
2011-09-09 12:10:00,30.1,30.15,30.07,30.14,898700.0,23.096,23.1344,23.073,23.1267,898700.0
2011-09-09 12:20:00,30.15,30.19,30.11,30.14,494200.0,23.1344,23.1651,23.1037,23.1267,494200.0
2011-09-09 12:30:00,30.14,30.16,30.01,30.08,517700.0,23.1267,23.1421,23.027,23.0807,517700.0
2011-09-09 12:40:00,30.08,30.12,30.05,30.1,511300.0,23.0807,23.1114,23.0577,23.096,511300.0
2011-09-09 12:50:00,30.1,30.27,30.08,30.24,863600.0,23.096,23.2265,23.0807,23.2035,863600.0
2011-09-09 13:00:00,30.24,30.27,30.15,30.26,418900.0,23.2035,23.2265,23.1344,23.2188,418900.0
2011-09-09 13:10:00,30.25,30.39,30.23,30.32,877300.0,23.2111,23.3186,23.1958,23.2649,877300.0
2011-09-09 13:20:00,30.32,30.32,30.2,30.28,427600.0,23.2649,23.2649,23.1728,23.2342,427600.0
2011-09-09 13:30:00,30.28,30.28,30.18,30.23,470100.0,23.2342,23.2342,23.1574,23.1958,470100.0
2011-09-09 13:40:00,30.24,30.28,30.13,30.13,292400.0,23.2035,23.2342,23.1191,23.1191,292400.0
2011-09-09 13:50:00,30.12,30.19,30.11,30.18,228300.0,23.1114,23.1651,23.1037,23.1574,228300.0
2011-09-09 14:00:00,30.18,30.23,30.15,30.22,383500.0,23.1574,23.1958,23.1344,23.1881,383500.0
2011-09-09 14:10:00,30.22,30.22,30.1,30.12,297100.0,23.1881,23.1881,23.096,23.1114,297100.0
2011-09-09 14:20:00,30.11,30.17,30.06,30.07,327800.0,23.1037,23.1498,23.0654,23.073,327800.0
2011-09-09 14:30:00,30.08,30.09,30.01,30.07,848000.0,23.0807,23.0884,23.027,23.073,848000.0
2011-09-09 14:40:00,30.07,30.19,30.07,30.09,359600.0,23.073,23.1651,23.073,23.0884,359600.0
2011-09-09 14:50:00,30.09,30.09,30.03,30.04,493500.0,23.0884,23.0884,23.0423,23.05,493500.0
2011-09-09 15:00:00,30.04,30.1,29.99,30.1,895100.0,23.05,23.096,23.0116,23.096,895100.0
2011-09-09 15:10:00,30.11,30.12,30.03,30.11,790300.0,23.1037,23.1114,23.0423,23.1037,790300.0
2011-09-09 15:20:00,30.11,30.11,30.0,30.01,594900.0,23.1037,23.1037,23.0193,23.027,594900.0
2011-09-09 15:30:00,30.0,30.2,30.0,30.2,703500.0,23.0193,23.1728,23.0193,23.1728,703500.0
2011-09-09 15:40:00,30.19,30.28,30.14,30.24,1557400.0,23.1651,23.2342,23.1267,23.2035,1557400.0
2011-09-09 15:50:00,30.24,30.27,30.19,30.2,3001500.0,23.2035,23.2265,23.1651,23.1728,3001500.0
2011-09-12 09:30:00,29.74,29.92,29.72,29.88,1992100.0,22.8198,22.9579,22.8045,22.9272,1992100.0
2011-09-12 09:40:00,29.87,30.03,29.83,29.94,1319300.0,22.9196,23.0423,22.8889,22.9733,1319300.0
2011-09-12 09:50:00,29.94,30.22,29.91,30.16,1712800.0,22.9733,23.1881,22.9503,23.1421,1712800.0
2011-09-12 10:00:00,30.15,30.23,30.05,30.16,1311300.0,23.1344,23.1958,23.0577,23.1421,1311300.0
2011-09-12 10:10:00,30.17,30.2,29.96,29.97,836100.0,23.1498,23.1728,22.9886,22.9963,836100.0
2011-09-12 10:20:00,29.98,30.03,29.84,29.85,564300.0,23.004,23.0423,22.8965,22.9042,564300.0
2011-09-12 10:30:00,29.85,29.91,29.79,29.91,878300.0,22.9042,22.9503,22.8582,22.9503,878300.0
2011-09-12 10:40:00,29.9,29.91,29.72,29.75,761600.0,22.9426,22.9503,22.8045,22.8275,761600.0
2011-09-12 10:50:00,29.75,29.83,29.7,29.71,545600.0,22.8275,22.8889,22.7891,22.7968,545600.0
2011-09-12 11:00:00,29.71,29.78,29.68,29.78,1232800.0,22.7968,22.8505,22.7738,22.8505,1232800.0
2011-09-12 11:10:00,29.78,29.84,29.71,29.82,1527000.0,22.8505,22.8965,22.7968,22.8812,1527000.0
2011-09-12 11:20:00,29.83,29.92,29.8,29.9,435800.0,22.8889,22.9579,22.8659,22.9426,435800.0
2011-09-12 11:30:00,29.89,29.95,29.87,29.93,296500.0,22.9349,22.9809,22.9196,22.9656,296500.0
2011-09-12 11:40:00,29.94,29.97,29.89,29.89,342000.0,22.9733,22.9963,22.9349,22.9349,342000.0
2011-09-12 11:50:00,29.9,29.91,29.77,29.78,685900.0,22.9426,22.9503,22.8428,22.8505,685900.0
2011-09-12 12:00:00,29.77,29.83,29.7,29.72,482400.0,22.8428,22.8889,22.7891,22.8045,482400.0
2011-09-12 12:10:00,29.72,29.75,29.66,29.66,345600.0,22.8045,22.8275,22.7584,22.7584,345600.0
2011-09-12 12:20:00,29.66,29.78,29.66,29.78,273900.0,22.7584,22.8505,22.7584,22.8505,273900.0
2011-09-12 12:30:00,29.78,29.79,29.64,29.65,465300.0,22.8505,22.8582,22.7431,22.7508,465300.0
2011-09-12 12:40:00,29.64,29.66,29.61,29.62,188500.0,22.7431,22.7584,22.7201,22.7277,188500.0
2011-09-12 12:50:00,29.61,29.7,29.61,29.7,234700.0,22.7201,22.7891,22.7201,22.7891,234700.0
2011-09-12 13:00:00,29.71,29.8,29.69,29.71,443600.0,22.7968,22.8659,22.7814,22.7968,443600.0
2011-09-12 13:10:00,29.71,29.76,29.67,29.69,200100.0,22.7968,22.8352,22.7661,22.7814,200100.0
2011-09-12 13:20:00,29.69,29.69,29.63,29.63,140400.0,22.7814,22.7814,22.7354,22.7354,140400.0
2011-09-12 13:30:00,29.63,29.65,29.51,29.54,487800.0,22.7354,22.7508,22.6433,22.6663,487800.0
2011-09-12 13:40:00,29.54,29.61,29.51,29.6,335900.0,22.6663,22.7201,22.6433,22.7124,335900.0
2011-09-12 13:50:00,29.6,29.68,29.59,29.67,221200.0,22.7124,22.7738,22.7047,22.7661,221200.0
2011-09-12 14:00:00,29.67,29.67,29.51,29.55,582000.0,22.7661,22.7661,22.6433,22.674,582000.0
2011-09-12 14:10:00,29.54,29.58,29.49,29.54,314300.0,22.6663,22.697,22.628,22.6663,314300.0
2011-09-12 14:20:00,29.53,29.61,29.52,29.59,365100.0,22.6587,22.7201,22.651,22.7047,365100.0
2011-09-12 14:30:00,29.59,29.84,29.56,29.75,1139100.0,22.7047,22.8965,22.6817,22.8275,1139100.0
2011-09-12 14:40:00,29.76,29.94,29.76,29.82,773700.0,22.8352,22.9733,22.8352,22.8812,773700.0
2011-09-12 14:50:00,29.82,29.82,29.66,29.7,667000.0,22.8812,22.8812,22.7584,22.7891,667000.0
2011-09-12 15:00:00,29.7,29.74,29.64,29.65,488200.0,22.7891,22.8198,22.7431,22.7508,488200.0
2011-09-12 15:10:00,29.66,29.74,29.61,29.7,497500.0,22.7584,22.8198,22.7201,22.7891,497500.0
2011-09-12 15:20:00,29.7,29.85,29.64,29.84,652500.0,22.7891,22.9042,22.7431,22.8965,652500.0
2011-09-12 15:30:00,29.84,29.95,29.83,29.92,1396000.0,22.8965,22.9809,22.8889,22.9579,1396000.0
2011-09-12 15:40:00,29.92,30.11,29.89,30.08,1671200.0,22.9579,23.1037,22.9349,23.0807,1671200.0
2011-09-12 15:50:00,30.08,30.27,30.07,30.24,2162400.0,23.0807,23.2265,23.073,23.2035,2162400.0
2011-09-13 09:30:00,30.35,30.38,30.19,30.2,1631300.0,23.2879,23.3109,23.1651,23.1728,1631300.0
2011-09-13 09:40:00,30.21,30.55,30.17,30.53,2512100.0,23.1804,23.4413,23.1498,23.426,2512100.0
2011-09-13 09:50:00,30.52,30.76,30.52,30.71,2714500.0,23.4183,23.6025,23.4183,23.5641,2714500.0
2011-09-13 10:00:00,30.72,31.01,30.72,30.98,4414500.0,23.5718,23.7943,23.5718,23.7713,4414500.0
2011-09-13 10:10:00,30.99,30.99,30.86,30.86,3272100.0,23.7789,23.7789,23.6792,23.6792,3272100.0
2011-09-13 10:20:00,30.86,30.96,30.82,30.88,1421900.0,23.6792,23.7559,23.6485,23.6945,1421900.0
2011-09-13 10:30:00,30.88,30.93,30.67,30.76,2095700.0,23.6945,23.7329,23.5334,23.6025,2095700.0
2011-09-13 10:40:00,30.76,30.8,30.7,30.77,1240800.0,23.6025,23.6332,23.5564,23.6101,1240800.0
2011-09-13 10:50:00,30.76,30.8,30.61,30.67,937300.0,23.6025,23.6332,23.4874,23.5334,937300.0
2011-09-13 11:00:00,30.66,30.7,30.55,30.6,1261600.0,23.5257,23.5564,23.4413,23.4797,1261600.0
2011-09-13 11:10:00,30.59,30.67,30.55,30.57,541600.0,23.472,23.5334,23.4413,23.4567,541600.0
2011-09-13 11:20:00,30.56,30.58,30.5,30.57,411200.0,23.449,23.4644,23.403,23.4567,411200.0
2011-09-13 11:30:00,30.57,30.64,30.51,30.64,274400.0,23.4567,23.5104,23.4106,23.5104,274400.0
2011-09-13 11:40:00,30.63,30.72,30.61,30.63,924000.0,23.5027,23.5718,23.4874,23.5027,924000.0
2011-09-13 11:50:00,30.62,30.68,30.59,30.62,509600.0,23.495,23.5411,23.472,23.495,509600.0
2011-09-13 12:00:00,30.62,30.62,30.49,30.61,891300.0,23.495,23.495,23.3953,23.4874,891300.0
2011-09-13 12:10:00,30.62,30.71,30.57,30.67,365100.0,23.495,23.5641,23.4567,23.5334,365100.0
2011-09-13 12:20:00,30.67,30.7,30.6,30.66,250100.0,23.5334,23.5564,23.4797,23.5257,250100.0
2011-09-13 12:30:00,30.67,30.7,30.61,30.68,193300.0,23.5334,23.5564,23.4874,23.5411,193300.0
2011-09-13 12:40:00,30.69,30.74,30.64,30.69,236400.0,23.5488,23.5871,23.5104,23.5488,236400.0
2011-09-13 12:50:00,30.69,30.73,30.64,30.7,136000.0,23.5488,23.5794,23.5104,23.5564,136000.0
2011-09-13 13:00:00,30.7,30.77,30.7,30.73,372400.0,23.5564,23.6101,23.5564,23.5794,372400.0
2011-09-13 13:10:00,30.72,30.79,30.7,30.74,633000.0,23.5718,23.6255,23.5564,23.5871,633000.0
2011-09-13 13:20:00,30.74,30.77,30.71,30.73,138000.0,23.5871,23.6101,23.5641,23.5794,138000.0
2011-09-13 13:30:00,30.73,30.74,30.67,30.72,473800.0,23.5794,23.5871,23.5334,23.5718,473800.0
2011-09-13 13:40:00,30.72,30.81,30.71,30.79,494500.0,23.5718,23.6408,23.5641,23.6255,494500.0
2011-09-13 13:50:00,30.79,30.84,30.73,30.77,485300.0,23.6255,23.6639,23.5794,23.6101,485300.0
2011-09-13 14:00:00,30.76,30.79,30.72,30.77,421500.0,23.6025,23.6255,23.5718,23.6101,421500.0
2011-09-13 14:10:00,30.77,30.8,30.72,30.77,454100.0,23.6101,23.6332,23.5718,23.6101,454100.0
2011-09-13 14:20:00,30.77,30.92,30.77,30.92,306900.0,23.6101,23.7252,23.6101,23.7252,306900.0
2011-09-13 14:30:00,30.92,30.93,30.86,30.87,574800.0,23.7252,23.7329,23.6792,23.6869,574800.0
2011-09-13 14:40:00,30.86,30.91,30.75,30.75,424000.0,23.6792,23.7176,23.5948,23.5948,424000.0
2011-09-13 14:50:00,30.75,30.81,30.7,30.75,1675000.0,23.5948,23.6408,23.5564,23.5948,1675000.0
2011-09-13 15:00:00,30.76,30.82,30.71,30.76,531000.0,23.6025,23.6485,23.5641,23.6025,531000.0
2011-09-13 15:10:00,30.76,30.8,30.62,30.63,971500.0,23.6025,23.6332,23.495,23.5027,971500.0
2011-09-13 15:20:00,30.62,30.77,30.58,30.76,1023700.0,23.495,23.6101,23.4644,23.6025,1023700.0
2011-09-13 15:30:00,30.76,30.86,30.75,30.8,1338300.0,23.6025,23.6792,23.5948,23.6332,1338300.0
2011-09-13 15:40:00,30.8,30.9,30.75,30.88,1274400.0,23.6332,23.7099,23.5948,23.6945,1274400.0
2011-09-13 15:50:00,30.89,30.9,30.77,30.81,1952600.0,23.7022,23.7099,23.6101,23.6408,1952600.0
2011-09-14 09:30:00,30.93,31.05,30.73,30.74,1297400.0,23.7329,23.825,23.5794,23.5871,1297400.0
2011-09-14 09:40:00,30.74,30.84,30.68,30.74,994900.0,23.5871,23.6639,23.5411,23.5871,994900.0
2011-09-14 09:50:00,30.74,30.81,30.68,30.69,719900.0,23.5871,23.6408,23.5411,23.5488,719900.0
2011-09-14 10:00:00,30.69,30.72,30.57,30.65,849300.0,23.5488,23.5718,23.4567,23.5181,849300.0
2011-09-14 10:10:00,30.64,30.74,30.43,30.44,1268400.0,23.5104,23.5871,23.3493,23.3569,1268400.0
2011-09-14 10:20:00,30.45,30.6,30.34,30.56,2330700.0,23.3646,23.4797,23.2802,23.449,2330700.0
2011-09-14 10:30:00,30.55,30.65,30.49,30.63,679200.0,23.4413,23.5181,23.3953,23.5027,679200.0
2011-09-14 10:40:00,30.63,30.63,30.46,30.5,915500.0,23.5027,23.5027,23.3723,23.403,915500.0
2011-09-14 10:50:00,30.5,30.65,30.5,30.63,407300.0,23.403,23.5181,23.403,23.5027,407300.0
2011-09-14 11:00:00,30.62,30.76,30.56,30.72,775600.0,23.495,23.6025,23.449,23.5718,775600.0
2011-09-14 11:10:00,30.73,30.79,30.7,30.72,435400.0,23.5794,23.6255,23.5564,23.5718,435400.0
2011-09-14 11:20:00,30.72,30.87,30.71,30.87,568600.0,23.5718,23.6869,23.5641,23.6869,568600.0
2011-09-14 11:30:00,30.86,30.9,30.83,30.89,276400.0,23.6792,23.7099,23.6562,23.7022,276400.0
2011-09-14 11:40:00,30.89,30.89,30.79,30.81,1061200.0,23.7022,23.7022,23.6255,23.6408,1061200.0
2011-09-14 11:50:00,30.83,30.96,30.82,30.96,1021800.0,23.6562,23.7559,23.6485,23.7559,1021800.0
2011-09-14 12:00:00,30.97,30.99,30.93,30.96,909900.0,23.7636,23.7789,23.7329,23.7559,909900.0
2011-09-14 12:10:00,30.96,30.98,30.9,30.9,442800.0,23.7559,23.7713,23.7099,23.7099,442800.0
2011-09-14 12:20:00,30.89,30.96,30.88,30.95,466600.0,23.7022,23.7559,23.6945,23.7483,466600.0
2011-09-14 12:30:00,30.96,31.06,30.94,31.06,640300.0,23.7559,23.8327,23.7406,23.8327,640300.0
2011-09-14 12:40:00,31.06,31.1,31.04,31.04,407300.0,23.8327,23.8634,23.8173,23.8173,407300.0
2011-09-14 12:50:00,31.04,31.04,30.97,31.02,377800.0,23.8173,23.8173,23.7636,23.802,377800.0
2011-09-14 13:00:00,31.02,31.13,31.02,31.11,694300.0,23.802,23.8864,23.802,23.871,694300.0
2011-09-14 13:10:00,31.11,31.13,31.07,31.12,678400.0,23.871,23.8864,23.8403,23.8787,678400.0
2011-09-14 13:20:00,31.12,31.14,31.07,31.1,518600.0,23.8787,23.894,23.8403,23.8634,518600.0
2011-09-14 13:30:00,31.1,31.24,31.1,31.24,605200.0,23.8634,23.9708,23.8634,23.9708,605200.0
2011-09-14 13:40:00,31.24,31.28,31.2,31.26,665500.0,23.9708,24.0015,23.9401,23.9861,665500.0
2011-09-14 13:50:00,31.27,31.35,31.19,31.22,1336100.0,23.9938,24.0552,23.9324,23.9554,1336100.0
2011-09-14 14:00:00,31.22,31.41,31.22,31.38,757300.0,23.9554,24.1012,23.9554,24.0782,757300.0
2011-09-14 14:10:00,31.39,31.54,31.34,31.53,1194900.0,24.0859,24.201,24.0475,24.1933,1194900.0
2011-09-14 14:20:00,31.53,31.56,31.45,31.48,790900.0,24.1933,24.2163,24.1319,24.1549,790900.0
2011-09-14 14:30:00,31.49,31.5,31.42,31.44,357900.0,24.1626,24.1703,24.1089,24.1242,357900.0
2011-09-14 14:40:00,31.44,31.5,31.42,31.44,345900.0,24.1242,24.1703,24.1089,24.1242,345900.0
2011-09-14 14:50:00,31.43,31.55,31.43,31.53,471100.0,24.1166,24.2086,24.1166,24.1933,471100.0
2011-09-14 15:00:00,31.53,31.63,31.53,31.61,564100.0,24.1933,24.27,24.1933,24.2547,564100.0
2011-09-14 15:10:00,31.62,31.7,31.62,31.69,1033800.0,24.2624,24.3237,24.2624,24.3161,1033800.0
2011-09-14 15:20:00,31.69,31.75,31.63,31.7,569400.0,24.3161,24.3621,24.27,24.3237,569400.0
2011-09-14 15:30:00,31.7,31.79,31.68,31.69,1171500.0,24.3237,24.3928,24.3084,24.3161,1171500.0
2011-09-14 15:40:00,31.69,31.7,31.37,31.43,1784600.0,24.3161,24.3237,24.0705,24.1166,1784600.0
2011-09-14 15:50:00,31.43,31.5,31.33,31.34,3539500.0,24.1166,24.1703,24.0398,24.0475,3539500.0
2011-09-15 09:30:00,31.68,31.83,31.62,31.8,1245300.0,24.3084,24.4235,24.2624,24.4005,1245300.0
2011-09-15 09:40:00,31.79,31.79,31.65,31.73,804000.0,24.3928,24.3928,24.2854,24.3468,804000.0
2011-09-15 09:50:00,31.74,31.81,31.71,31.73,661700.0,24.3544,24.4081,24.3314,24.3468,661700.0
2011-09-15 10:00:00,31.73,31.98,31.71,31.9,1934900.0,24.3468,24.5386,24.3314,24.4772,1934900.0
2011-09-15 10:10:00,31.9,31.97,31.8,31.87,2494800.0,24.4772,24.5309,24.4005,24.4542,2494800.0
2011-09-15 10:20:00,31.86,31.87,31.6,31.65,2971400.0,24.4465,24.4542,24.247,24.2854,2971400.0
2011-09-15 10:30:00,31.65,31.65,31.53,31.57,715100.0,24.2854,24.2854,24.1933,24.224,715100.0
2011-09-15 10:40:00,31.58,31.68,31.58,31.66,377900.0,24.2317,24.3084,24.2317,24.293,377900.0
2011-09-15 10:50:00,31.66,31.67,31.53,31.58,423400.0,24.293,24.3007,24.1933,24.2317,423400.0
2011-09-15 11:00:00,31.58,31.67,31.52,31.67,760900.0,24.2317,24.3007,24.1856,24.3007,760900.0
2011-09-15 11:10:00,31.67,31.74,31.6,31.69,274300.0,24.3007,24.3544,24.247,24.3161,274300.0
2011-09-15 11:20:00,31.7,31.74,31.62,31.7,246900.0,24.3237,24.3544,24.2624,24.3237,246900.0
2011-09-15 11:30:00,31.71,31.83,31.7,31.82,716000.0,24.3314,24.4235,24.3237,24.4158,716000.0
2011-09-15 11:40:00,31.83,31.87,31.79,31.84,552500.0,24.4235,24.4542,24.3928,24.4312,552500.0
2011-09-15 11:50:00,31.85,31.86,31.78,31.82,530100.0,24.4388,24.4465,24.3851,24.4158,530100.0
2011-09-15 12:00:00,31.81,31.83,31.76,31.83,342100.0,24.4081,24.4235,24.3698,24.4235,342100.0
2011-09-15 12:10:00,31.83,31.87,31.8,31.84,578900.0,24.4235,24.4542,24.4005,24.4312,578900.0
2011-09-15 12:20:00,31.84,31.85,31.76,31.79,154800.0,24.4312,24.4388,24.3698,24.3928,154800.0
2011-09-15 12:30:00,31.79,31.87,31.78,31.86,276600.0,24.3928,24.4542,24.3851,24.4465,276600.0
2011-09-15 12:40:00,31.85,31.87,31.81,31.83,306000.0,24.4388,24.4542,24.4081,24.4235,306000.0
2011-09-15 12:50:00,31.83,31.85,31.78,31.82,97600.0,24.4235,24.4388,24.3851,24.4158,97600.0
2011-09-15 13:00:00,31.83,31.87,31.8,31.85,121300.0,24.4235,24.4542,24.4005,24.4388,121300.0
2011-09-15 13:10:00,31.85,31.87,31.82,31.83,331200.0,24.4388,24.4542,24.4158,24.4235,331200.0
2011-09-15 13:20:00,31.83,31.85,31.79,31.79,290200.0,24.4235,24.4388,24.3928,24.3928,290200.0
2011-09-15 13:30:00,31.79,31.8,31.73,31.74,150900.0,24.3928,24.4005,24.3468,24.3544,150900.0
2011-09-15 13:40:00,31.74,31.79,31.72,31.75,328400.0,24.3544,24.3928,24.3391,24.3621,328400.0
2011-09-15 13:50:00,31.75,31.82,31.71,31.81,271500.0,24.3621,24.4158,24.3314,24.4081,271500.0
2011-09-15 14:00:00,31.81,31.89,31.81,31.88,701700.0,24.4081,24.4695,24.4081,24.4619,701700.0
2011-09-15 14:10:00,31.89,31.98,31.89,31.93,1479800.0,24.4695,24.5386,24.4695,24.5002,1479800.0
2011-09-15 14:20:00,31.92,31.92,31.84,31.88,649000.0,24.4925,24.4925,24.4312,24.4619,649000.0
2011-09-15 14:30:00,31.89,31.92,31.86,31.9,296800.0,24.4695,24.4925,24.4465,24.4772,296800.0
2011-09-15 14:40:00,31.9,31.95,31.87,31.93,1031000.0,24.4772,24.5156,24.4542,24.5002,1031000.0
2011-09-15 14:50:00,31.93,31.98,31.91,31.95,241300.0,24.5002,24.5386,24.4849,24.5156,241300.0
2011-09-15 15:00:00,31.96,32.0,31.95,31.96,581100.0,24.5232,24.5539,24.5156,24.5232,581100.0
2011-09-15 15:10:00,31.96,31.96,31.88,31.88,654400.0,24.5232,24.5232,24.4619,24.4619,654400.0
2011-09-15 15:20:00,31.87,31.92,31.81,31.84,490000.0,24.4542,24.4925,24.4081,24.4312,490000.0
2011-09-15 15:30:00,31.84,31.95,31.83,31.93,492300.0,24.4312,24.5156,24.4235,24.5002,492300.0
2011-09-15 15:40:00,31.93,32.0,31.9,31.99,1307600.0,24.5002,24.5539,24.4772,24.5463,1307600.0
2011-09-15 15:50:00,32.0,32.0,31.93,31.98,1907100.0,24.5539,24.5539,24.5002,24.5386,1907100.0
2011-09-16 09:30:00,31.92,32.04,31.89,31.96,2228800.0,24.6289,24.7215,24.6058,24.6598,2228800.0
2011-09-16 09:40:00,31.96,32.1,31.96,32.08,1914400.0,24.6598,24.7678,24.6598,24.7524,1914400.0
2011-09-16 09:50:00,32.09,32.15,31.95,31.95,2330500.0,24.7601,24.8064,24.652,24.652,2330500.0
2011-09-16 10:00:00,31.95,32.05,31.93,32.05,795400.0,24.652,24.7292,24.6366,24.7292,795400.0
2011-09-16 10:10:00,32.05,32.2,32.03,32.11,1209200.0,24.7292,24.8449,24.7138,24.7755,1209200.0
2011-09-16 10:20:00,32.11,32.12,31.87,31.88,2219000.0,24.7755,24.7832,24.5903,24.598,2219000.0
2011-09-16 10:30:00,31.87,31.92,31.78,31.81,1381700.0,24.5903,24.6289,24.5209,24.544,1381700.0
2011-09-16 10:40:00,31.81,31.89,31.7,31.73,2349500.0,24.544,24.6058,24.4592,24.4823,2349500.0
2011-09-16 10:50:00,31.73,31.77,31.64,31.74,725400.0,24.4823,24.5132,24.4129,24.49,725400.0
2011-09-16 11:00:00,31.74,31.85,31.74,31.79,487800.0,24.49,24.5749,24.49,24.5286,487800.0
2011-09-16 11:10:00,31.79,31.86,31.77,31.8,487300.0,24.5286,24.5826,24.5132,24.5363,487300.0
2011-09-16 11:20:00,31.8,31.81,31.71,31.79,319600.0,24.5363,24.544,24.4669,24.5286,319600.0
2011-09-16 11:30:00,31.78,31.86,31.7,31.83,314000.0,24.5209,24.5826,24.4592,24.5595,314000.0
2011-09-16 11:40:00,31.84,31.9,31.81,31.87,184200.0,24.5672,24.6135,24.544,24.5903,184200.0
2011-09-16 11:50:00,31.88,31.95,31.88,31.93,201500.0,24.598,24.652,24.598,24.6366,201500.0
2011-09-16 12:00:00,31.93,31.99,31.87,31.98,261100.0,24.6366,24.6829,24.5903,24.6752,261100.0
2011-09-16 12:10:00,31.98,31.99,31.95,31.96,105800.0,24.6752,24.6829,24.652,24.6598,105800.0
2011-09-16 12:20:00,31.96,32.0,31.91,31.97,318600.0,24.6598,24.6906,24.6212,24.6675,318600.0
2011-09-16 12:30:00,31.97,32.04,31.96,32.02,133000.0,24.6675,24.7215,24.6598,24.7061,133000.0
2011-09-16 12:40:00,32.03,32.1,32.02,32.08,246800.0,24.7138,24.7678,24.7061,24.7524,246800.0
2011-09-16 12:50:00,32.08,32.08,32.02,32.03,163500.0,24.7524,24.7524,24.7061,24.7138,163500.0
2011-09-16 13:00:00,32.03,32.04,31.96,31.96,637400.0,24.7138,24.7215,24.6598,24.6598,637400.0
2011-09-16 13:10:00,31.96,32.01,31.95,31.96,313200.0,24.6598,24.6983,24.652,24.6598,313200.0
2011-09-16 13:20:00,31.96,31.99,31.94,31.97,125700.0,24.6598,24.6829,24.6443,24.6675,125700.0
2011-09-16 13:30:00,31.97,31.97,31.84,31.87,587500.0,24.6675,24.6675,24.5672,24.5903,587500.0
2011-09-16 13:40:00,31.87,31.9,31.85,31.85,250000.0,24.5903,24.6135,24.5749,24.5749,250000.0
2011-09-16 13:50:00,31.86,31.91,31.85,31.89,150800.0,24.5826,24.6212,24.5749,24.6058,150800.0
2011-09-16 14:00:00,31.89,31.95,31.87,31.93,619500.0,24.6058,24.652,24.5903,24.6366,619500.0
2011-09-16 14:10:00,31.92,31.94,31.86,31.88,368000.0,24.6289,24.6443,24.5826,24.598,368000.0
2011-09-16 14:20:00,31.88,31.88,31.83,31.84,171500.0,24.598,24.598,24.5595,24.5672,171500.0
2011-09-16 14:30:00,31.83,31.94,31.83,31.94,220800.0,24.5595,24.6443,24.5595,24.6443,220800.0
2011-09-16 14:40:00,31.94,31.94,31.89,31.92,214600.0,24.6443,24.6443,24.6058,24.6289,214600.0
2011-09-16 14:50:00,31.92,31.96,31.9,31.95,668700.0,24.6289,24.6598,24.6135,24.652,668700.0
2011-09-16 15:00:00,31.96,31.96,31.87,31.87,785200.0,24.6598,24.6598,24.5903,24.5903,785200.0
2011-09-16 15:10:00,31.87,31.9,31.86,31.88,353600.0,24.5903,24.6135,24.5826,24.598,353600.0
2011-09-16 15:20:00,31.88,31.9,31.8,31.8,900200.0,24.598,24.6135,24.5363,24.5363,900200.0
2011-09-16 15:30:00,31.8,31.88,31.79,31.82,1038000.0,24.5363,24.598,24.5286,24.5517,1038000.0
2011-09-16 15:40:00,31.83,31.94,31.81,31.91,1337300.0,24.5595,24.6443,24.544,24.6212,1337300.0
2011-09-16 15:50:00,31.91,31.97,31.88,31.95,1604500.0,24.6212,24.6675,24.598,24.652,1604500.0
2011-09-19 09:30:00,31.49,31.49,31.35,31.37,1393900.0,24.2971,24.2971,24.1891,24.2045,1393900.0
2011-09-19 09:40:00,31.37,31.39,31.22,31.22,2333100.0,24.2045,24.22,24.0888,24.0888,2333100.0
2011-09-19 09:50:00,31.22,31.28,31.17,31.23,1161500.0,24.0888,24.1351,24.0502,24.0965,1161500.0
2011-09-19 10:00:00,31.22,31.34,31.2,31.33,449100.0,24.0888,24.1814,24.0734,24.1737,449100.0
2011-09-19 10:10:00,31.32,31.32,31.16,31.21,799600.0,24.166,24.166,24.0425,24.0811,799600.0
2011-09-19 10:20:00,31.21,31.28,31.17,31.27,935500.0,24.0811,24.1351,24.0502,24.1274,935500.0
2011-09-19 10:30:00,31.27,31.33,31.25,31.25,908700.0,24.1274,24.1737,24.1119,24.1119,908700.0
2011-09-19 10:40:00,31.25,31.28,31.19,31.27,435000.0,24.1119,24.1351,24.0656,24.1274,435000.0
2011-09-19 10:50:00,31.25,31.31,31.22,31.23,495600.0,24.1119,24.1582,24.0888,24.0965,495600.0
2011-09-19 11:00:00,31.22,31.32,31.21,31.31,461400.0,24.0888,24.166,24.0811,24.1582,461400.0
2011-09-19 11:10:00,31.3,31.32,31.23,31.31,311100.0,24.1505,24.166,24.0965,24.1582,311100.0
2011-09-19 11:20:00,31.31,31.37,31.31,31.33,531100.0,24.1582,24.2045,24.1582,24.1737,531100.0
2011-09-19 11:30:00,31.32,31.39,31.29,31.39,638500.0,24.166,24.22,24.1428,24.22,638500.0
2011-09-19 11:40:00,31.39,31.56,31.39,31.55,510700.0,24.22,24.3511,24.22,24.3434,510700.0
2011-09-19 11:50:00,31.55,31.56,31.43,31.43,577100.0,24.3434,24.3511,24.2508,24.2508,577100.0
2011-09-19 12:00:00,31.44,31.48,31.42,31.44,157500.0,24.2585,24.2894,24.2431,24.2585,157500.0
2011-09-19 12:10:00,31.44,31.45,31.36,31.38,208000.0,24.2585,24.2663,24.1968,24.2122,208000.0
2011-09-19 12:20:00,31.38,31.39,31.33,31.33,254200.0,24.2122,24.22,24.1737,24.1737,254200.0
2011-09-19 12:30:00,31.33,31.34,31.29,31.31,75600.0,24.1737,24.1814,24.1428,24.1582,75600.0
2011-09-19 12:40:00,31.3,31.33,31.25,31.26,241600.0,24.1505,24.1737,24.1119,24.1197,241600.0
2011-09-19 12:50:00,31.26,31.27,31.21,31.23,602900.0,24.1197,24.1274,24.0811,24.0965,602900.0
2011-09-19 13:00:00,31.23,31.26,31.17,31.25,224300.0,24.0965,24.1197,24.0502,24.1119,224300.0
2011-09-19 13:10:00,31.25,31.26,31.17,31.2,205000.0,24.1119,24.1197,24.0502,24.0734,205000.0
2011-09-19 13:20:00,31.2,31.27,31.19,31.24,682000.0,24.0734,24.1274,24.0656,24.1042,682000.0
2011-09-19 13:30:00,31.24,31.28,31.21,31.24,341700.0,24.1042,24.1351,24.0811,24.1042,341700.0
2011-09-19 13:40:00,31.26,31.33,31.26,31.3,514400.0,24.1197,24.1737,24.1197,24.1505,514400.0
2011-09-19 13:50:00,31.3,31.33,31.29,31.32,141900.0,24.1505,24.1737,24.1428,24.166,141900.0
2011-09-19 14:00:00,31.31,31.36,31.25,31.34,344100.0,24.1582,24.1968,24.1119,24.1814,344100.0
2011-09-19 14:10:00,31.32,31.43,31.32,31.41,349300.0,24.166,24.2508,24.166,24.2354,349300.0
2011-09-19 14:20:00,31.4,31.43,31.36,31.38,357400.0,24.2277,24.2508,24.1968,24.2122,357400.0
2011-09-19 14:30:00,31.37,31.47,31.36,31.47,312500.0,24.2045,24.2817,24.1968,24.2817,312500.0
2011-09-19 14:40:00,31.47,31.51,31.45,31.5,208100.0,24.2817,24.3126,24.2663,24.3048,208100.0
2011-09-19 14:50:00,31.51,31.56,31.39,31.4,377800.0,24.3126,24.3511,24.22,24.2277,377800.0
2011-09-19 15:00:00,31.41,31.42,31.34,31.36,301200.0,24.2354,24.2431,24.1814,24.1968,301200.0
2011-09-19 15:10:00,31.36,31.65,31.34,31.58,2225100.0,24.1968,24.4206,24.1814,24.3666,2225100.0
2011-09-19 15:20:00,31.59,31.74,31.58,31.69,1158800.0,24.3743,24.49,24.3666,24.4514,1158800.0
2011-09-19 15:30:00,31.7,31.81,31.69,31.78,894800.0,24.4592,24.544,24.4514,24.5209,894800.0
2011-09-19 15:40:00,31.78,31.81,31.7,31.72,807800.0,24.5209,24.544,24.4592,24.4746,807800.0
2011-09-19 15:50:00,31.73,31.76,31.63,31.66,1418100.0,24.4823,24.5054,24.4051,24.4283,1418100.0
2011-09-20 09:30:00,31.82,31.85,31.64,31.65,1188100.0,24.5517,24.5749,24.4129,24.4206,1188100.0
2011-09-20 09:40:00,31.65,31.65,31.52,31.58,623000.0,24.4206,24.4206,24.3203,24.3666,623000.0
2011-09-20 09:50:00,31.58,31.59,31.45,31.54,1259000.0,24.3666,24.3743,24.2663,24.3357,1259000.0
2011-09-20 10:00:00,31.54,31.64,31.5,31.5,966100.0,24.3357,24.4129,24.3048,24.3048,966100.0
2011-09-20 10:10:00,31.5,31.6,31.44,31.59,1418500.0,24.3048,24.382,24.2585,24.3743,1418500.0
2011-09-20 10:20:00,31.6,31.71,31.57,31.68,1058000.0,24.382,24.4669,24.3588,24.4437,1058000.0
2011-09-20 10:30:00,31.68,31.8,31.66,31.78,487900.0,24.4437,24.5363,24.4283,24.5209,487900.0
2011-09-20 10:40:00,31.78,31.88,31.78,31.88,803400.0,24.5209,24.598,24.5209,24.598,803400.0
2011-09-20 10:50:00,31.88,31.91,31.8,31.88,810700.0,24.598,24.6212,24.5363,24.598,810700.0
2011-09-20 11:00:00,31.88,32.0,31.88,32.0,849400.0,24.598,24.6906,24.598,24.6906,849400.0
2011-09-20 11:10:00,31.99,32.04,31.95,31.97,748300.0,24.6829,24.7215,24.652,24.6675,748300.0
2011-09-20 11:20:00,31.97,31.98,31.9,31.94,862200.0,24.6675,24.6752,24.6135,24.6443,862200.0
2011-09-20 11:30:00,31.95,31.95,31.86,31.86,332900.0,24.652,24.652,24.5826,24.5826,332900.0
2011-09-20 11:40:00,31.86,31.87,31.8,31.84,539600.0,24.5826,24.5903,24.5363,24.5672,539600.0
2011-09-20 11:50:00,31.84,31.9,31.83,31.88,166500.0,24.5672,24.6135,24.5595,24.598,166500.0
2011-09-20 12:00:00,31.88,31.88,31.73,31.75,187400.0,24.598,24.598,24.4823,24.4977,187400.0
2011-09-20 12:10:00,31.76,31.76,31.69,31.71,858100.0,24.5054,24.5054,24.4514,24.4669,858100.0
2011-09-20 12:20:00,31.71,31.76,31.7,31.74,200200.0,24.4669,24.5054,24.4592,24.49,200200.0
2011-09-20 12:30:00,31.73,31.76,31.68,31.69,215900.0,24.4823,24.5054,24.4437,24.4514,215900.0
2011-09-20 12:40:00,31.69,31.71,31.65,31.71,155900.0,24.4514,24.4669,24.4206,24.4669,155900.0
2011-09-20 12:50:00,31.72,31.82,31.72,31.79,220300.0,24.4746,24.5517,24.4746,24.5286,220300.0
2011-09-20 13:00:00,31.79,31.85,31.79,31.81,77200.0,24.5286,24.5749,24.5286,24.544,77200.0
2011-09-20 13:10:00,31.82,31.86,31.82,31.83,533300.0,24.5517,24.5826,24.5517,24.5595,533300.0
2011-09-20 13:20:00,31.83,31.84,31.79,31.83,110700.0,24.5595,24.5672,24.5286,24.5595,110700.0
2011-09-20 13:30:00,31.83,31.85,31.81,31.81,90400.0,24.5595,24.5749,24.544,24.544,90400.0
2011-09-20 13:40:00,31.81,31.82,31.74,31.82,190300.0,24.544,24.5517,24.49,24.5517,190300.0
2011-09-20 13:50:00,31.81,31.82,31.78,31.79,110300.0,24.544,24.5517,24.5209,24.5286,110300.0
2011-09-20 14:00:00,31.8,31.87,31.76,31.86,120100.0,24.5363,24.5903,24.5054,24.5826,120100.0
2011-09-20 14:10:00,31.86,31.91,31.86,31.88,218700.0,24.5826,24.6212,24.5826,24.598,218700.0
2011-09-20 14:20:00,31.88,31.88,31.83,31.85,149600.0,24.598,24.598,24.5595,24.5749,149600.0
2011-09-20 14:30:00,31.85,31.88,31.72,31.75,1081700.0,24.5749,24.598,24.4746,24.4977,1081700.0
2011-09-20 14:40:00,31.74,31.76,31.66,31.71,347400.0,24.49,24.5054,24.4283,24.4669,347400.0
2011-09-20 14:50:00,31.71,31.76,31.67,31.71,536800.0,24.4669,24.5054,24.436,24.4669,536800.0
2011-09-20 15:00:00,31.71,31.75,31.53,31.53,1748400.0,24.4669,24.4977,24.328,24.328,1748400.0
2011-09-20 15:10:00,31.53,31.61,31.5,31.51,1279700.0,24.328,24.3897,24.3048,24.3126,1279700.0
2011-09-20 15:20:00,31.51,31.55,31.46,31.5,475900.0,24.3126,24.3434,24.274,24.3048,475900.0
2011-09-20 15:30:00,31.49,31.62,31.46,31.6,858100.0,24.2971,24.3974,24.274,24.382,858100.0
2011-09-20 15:40:00,31.59,31.61,31.43,31.46,835600.0,24.3743,24.3897,24.2508,24.274,835600.0
2011-09-20 15:50:00,31.46,31.5,31.41,31.45,1249900.0,24.274,24.3048,24.2354,24.2663,1249900.0
2011-09-21 09:30:00,31.36,31.4,31.28,31.33,1116600.0,24.1968,24.2277,24.1351,24.1737,1116600.0
2011-09-21 09:40:00,31.32,31.32,31.11,31.18,811100.0,24.166,24.166,24.0039,24.0579,811100.0
2011-09-21 09:50:00,31.16,31.29,31.1,31.27,781900.0,24.0425,24.1428,23.9962,24.1274,781900.0
2011-09-21 10:00:00,31.28,31.35,31.21,31.21,1042700.0,24.1351,24.1891,24.0811,24.0811,1042700.0
2011-09-21 10:10:00,31.21,31.23,31.07,31.14,877600.0,24.0811,24.0965,23.9731,24.0271,877600.0
2011-09-21 10:20:00,31.14,31.17,31.09,31.14,492700.0,24.0271,24.0502,23.9885,24.0271,492700.0
2011-09-21 10:30:00,31.13,31.17,31.04,31.06,585500.0,24.0194,24.0502,23.9499,23.9653,585500.0
2011-09-21 10:40:00,31.06,31.13,31.03,31.04,698000.0,23.9653,24.0194,23.9422,23.9499,698000.0
2011-09-21 10:50:00,31.04,31.04,30.93,30.99,652500.0,23.9499,23.9499,23.865,23.9113,652500.0
2011-09-21 11:00:00,30.99,31.03,30.95,30.96,387400.0,23.9113,23.9422,23.8805,23.8882,387400.0
2011-09-21 11:10:00,30.95,31.03,30.93,30.95,361100.0,23.8805,23.9422,23.865,23.8805,361100.0
2011-09-21 11:20:00,30.95,30.98,30.89,30.97,468600.0,23.8805,23.9036,23.8342,23.8959,468600.0
2011-09-21 11:30:00,30.97,31.07,30.95,31.05,341400.0,23.8959,23.9731,23.8805,23.9576,341400.0
2011-09-21 11:40:00,31.05,31.08,31.02,31.07,272700.0,23.9576,23.9808,23.9345,23.9731,272700.0
2011-09-21 11:50:00,31.07,31.07,31.0,31.01,271200.0,23.9731,23.9731,23.919,23.9268,271200.0
2011-09-21 12:00:00,31.01,31.05,30.99,30.99,522600.0,23.9268,23.9576,23.9113,23.9113,522600.0
2011-09-21 12:10:00,30.99,31.03,30.97,31.03,411900.0,23.9113,23.9422,23.8959,23.9422,411900.0
2011-09-21 12:20:00,31.03,31.04,30.89,30.9,2042600.0,23.9422,23.9499,23.8342,23.8419,2042600.0
2011-09-21 12:30:00,30.9,31.02,30.86,30.98,1822500.0,23.8419,23.9345,23.811,23.9036,1822500.0
2011-09-21 12:40:00,30.98,31.02,30.9,30.91,585100.0,23.9036,23.9345,23.8419,23.8496,585100.0
2011-09-21 12:50:00,30.91,30.94,30.87,30.94,627500.0,23.8496,23.8728,23.8187,23.8728,627500.0
2011-09-21 13:00:00,30.94,31.02,30.89,30.99,543700.0,23.8728,23.9345,23.8342,23.9113,543700.0
2011-09-21 13:10:00,30.99,31.02,30.93,30.96,647700.0,23.9113,23.9345,23.865,23.8882,647700.0
2011-09-21 13:20:00,30.95,31.02,30.94,31.0,238800.0,23.8805,23.9345,23.8728,23.919,238800.0
2011-09-21 13:30:00,31.0,31.02,30.96,30.97,324200.0,23.919,23.9345,23.8882,23.8959,324200.0
2011-09-21 13:40:00,30.98,31.01,30.96,30.97,530100.0,23.9036,23.9268,23.8882,23.8959,530100.0
2011-09-21 13:50:00,30.96,30.99,30.95,30.96,113900.0,23.8882,23.9113,23.8805,23.8882,113900.0
2011-09-21 14:00:00,30.96,31.0,30.94,30.98,430400.0,23.8882,23.919,23.8728,23.9036,430400.0
2011-09-21 14:10:00,30.98,31.04,30.96,31.04,246700.0,23.9036,23.9499,23.8882,23.9499,246700.0
2011-09-21 14:20:00,31.04,31.18,30.77,30.93,1660400.0,23.9499,24.0579,23.7416,23.865,1660400.0
2011-09-21 14:30:00,30.94,31.03,30.64,30.73,2083900.0,23.8728,23.9422,23.6413,23.7107,2083900.0
2011-09-21 14:40:00,30.72,30.83,30.64,30.83,1741500.0,23.703,23.7879,23.6413,23.7879,1741500.0
2011-09-21 14:50:00,30.82,30.87,30.76,30.76,1914300.0,23.7802,23.8187,23.7339,23.7339,1914300.0
2011-09-21 15:00:00,30.75,30.9,30.72,30.86,1527900.0,23.7261,23.8419,23.703,23.811,1527900.0
2011-09-21 15:10:00,30.86,30.94,30.79,30.83,908400.0,23.811,23.8728,23.757,23.7879,908400.0
2011-09-21 15:20:00,30.83,30.86,30.67,30.68,1434800.0,23.7879,23.811,23.6644,23.6721,1434800.0
2011-09-21 15:30:00,30.69,30.72,30.41,30.42,2350400.0,23.6799,23.703,23.4638,23.4715,2350400.0
2011-09-21 15:40:00,30.41,30.43,30.35,30.35,2352100.0,23.4638,23.4792,23.4175,23.4175,2352100.0
2011-09-21 15:50:00,30.35,30.36,30.16,30.16,4062100.0,23.4175,23.4252,23.2709,23.2709,4062100.0
2011-09-22 09:30:00,29.32,29.32,29.09,29.23,1370100.0,22.6228,22.6228,22.4453,22.5533,1370100.0
2011-09-22 09:40:00,29.22,29.28,28.98,28.99,1236900.0,22.5456,22.5919,22.3604,22.3682,1236900.0
2011-09-22 09:50:00,29.0,29.15,28.92,28.94,1419300.0,22.3759,22.4916,22.3142,22.3296,1419300.0
2011-09-22 10:00:00,28.94,29.24,28.93,29.22,1599200.0,22.3296,22.5611,22.3219,22.5456,1599200.0
2011-09-22 10:10:00,29.22,29.32,29.16,29.32,1563100.0,22.5456,22.6228,22.4993,22.6228,1563100.0
2011-09-22 10:20:00,29.31,29.46,29.18,29.19,1966500.0,22.6151,22.7308,22.5148,22.5225,1966500.0
2011-09-22 10:30:00,29.19,29.34,29.14,29.19,1338000.0,22.5225,22.6382,22.4839,22.5225,1338000.0
2011-09-22 10:40:00,29.19,29.37,29.18,29.35,496600.0,22.5225,22.6614,22.5148,22.6459,496600.0
2011-09-22 10:50:00,29.35,29.35,29.14,29.16,1095200.0,22.6459,22.6459,22.4839,22.4993,1095200.0
2011-09-22 11:00:00,29.16,29.22,29.12,29.12,820100.0,22.4993,22.5456,22.4685,22.4685,820100.0
2011-09-22 11:10:00,29.13,29.21,29.08,29.19,756600.0,22.4762,22.5379,22.4376,22.5225,756600.0
2011-09-22 11:20:00,29.18,29.21,29.07,29.11,497700.0,22.5148,22.5379,22.4299,22.4608,497700.0
2011-09-22 11:30:00,29.1,29.24,29.1,29.19,767900.0,22.453,22.5611,22.453,22.5225,767900.0
2011-09-22 11:40:00,29.18,29.21,29.12,29.13,518500.0,22.5148,22.5379,22.4685,22.4762,518500.0
2011-09-22 11:50:00,29.13,29.17,29.03,29.03,680200.0,22.4762,22.5071,22.399,22.399,680200.0
2011-09-22 12:00:00,29.04,29.07,28.94,28.99,1167100.0,22.4067,22.4299,22.3296,22.3682,1167100.0
2011-09-22 12:10:00,28.99,29.04,28.93,28.99,369800.0,22.3682,22.4067,22.3219,22.3682,369800.0
2011-09-22 12:20:00,28.99,29.04,28.92,29.0,730100.0,22.3682,22.4067,22.3142,22.3759,730100.0
2011-09-22 12:30:00,28.99,29.07,28.99,29.07,644200.0,22.3682,22.4299,22.3682,22.4299,644200.0
2011-09-22 12:40:00,29.07,29.15,29.05,29.15,596000.0,22.4299,22.4916,22.4145,22.4916,596000.0
2011-09-22 12:50:00,29.15,29.22,29.14,29.22,753600.0,22.4916,22.5456,22.4839,22.5456,753600.0
2011-09-22 13:00:00,29.22,29.24,29.08,29.08,596300.0,22.5456,22.5611,22.4376,22.4376,596300.0
2011-09-22 13:10:00,29.08,29.11,29.05,29.07,352500.0,22.4376,22.4608,22.4145,22.4299,352500.0
2011-09-22 13:20:00,29.06,29.09,28.98,29.05,1055900.0,22.4222,22.4453,22.3604,22.4145,1055900.0
2011-09-22 13:30:00,29.05,29.1,28.97,29.03,1191100.0,22.4145,22.453,22.3527,22.399,1191100.0
2011-09-22 13:40:00,29.03,29.11,28.96,29.01,714100.0,22.399,22.4608,22.345,22.3836,714100.0
2011-09-22 13:50:00,29.01,29.04,28.85,28.85,804700.0,22.3836,22.4067,22.2601,22.2601,804700.0
2011-09-22 14:00:00,28.86,28.95,28.81,28.92,1046600.0,22.2679,22.3373,22.2293,22.3142,1046600.0
2011-09-22 14:10:00,28.92,28.96,28.83,28.88,987300.0,22.3142,22.345,22.2447,22.2833,987300.0
2011-09-22 14:20:00,28.88,29.21,28.88,29.11,3261400.0,22.2833,22.5379,22.2833,22.4608,3261400.0
2011-09-22 14:30:00,29.1,29.12,28.89,28.92,1511900.0,22.453,22.4685,22.291,22.3142,1511900.0
2011-09-22 14:40:00,28.93,29.09,28.89,29.0,1181900.0,22.3219,22.4453,22.291,22.3759,1181900.0
2011-09-22 14:50:00,29.0,29.03,28.88,28.88,560000.0,22.3759,22.399,22.2833,22.2833,560000.0
2011-09-22 15:00:00,28.87,28.89,28.77,28.86,883300.0,22.2756,22.291,22.1984,22.2679,883300.0
2011-09-22 15:10:00,28.86,28.91,28.8,28.81,985400.0,22.2679,22.3064,22.2216,22.2293,985400.0
2011-09-22 15:20:00,28.81,28.82,28.65,28.77,2077600.0,22.2293,22.237,22.1058,22.1984,2077600.0
2011-09-22 15:30:00,28.78,28.9,28.71,28.9,2778700.0,22.2061,22.2987,22.1521,22.2987,2778700.0
2011-09-22 15:40:00,28.91,29.11,28.82,29.05,3793100.0,22.3064,22.4608,22.237,22.4145,3793100.0
2011-09-22 15:50:00,29.05,29.15,28.93,29.04,3608600.0,22.4145,22.4916,22.3219,22.4067,3608600.0
2011-09-23 09:30:00,28.86,29.12,28.86,28.99,2540000.0,22.2679,22.4685,22.2679,22.3682,2540000.0
2011-09-23 09:40:00,29.0,29.29,28.92,29.2,3745200.0,22.3759,22.5996,22.3142,22.5302,3745200.0
2011-09-23 09:50:00,29.21,29.43,29.15,29.34,2582800.0,22.5379,22.7077,22.4916,22.6382,2582800.0
2011-09-23 10:00:00,29.34,29.36,29.15,29.23,1922000.0,22.6382,22.6537,22.4916,22.5533,1922000.0
2011-09-23 10:10:00,29.24,29.29,29.06,29.07,1066700.0,22.5611,22.5996,22.4222,22.4299,1066700.0
2011-09-23 10:20:00,29.08,29.23,29.04,29.2,1096700.0,22.4376,22.5533,22.4067,22.5302,1096700.0
2011-09-23 10:30:00,29.2,29.31,29.2,29.3,597700.0,22.5302,22.6151,22.5302,22.6074,597700.0
2011-09-23 10:40:00,29.29,29.42,29.19,29.42,1499200.0,22.5996,22.6999,22.5225,22.6999,1499200.0
2011-09-23 10:50:00,29.42,29.46,29.38,29.4,1517900.0,22.6999,22.7308,22.6691,22.6845,1517900.0
2011-09-23 11:00:00,29.4,29.52,29.34,29.52,1081100.0,22.6845,22.7771,22.6382,22.7771,1081100.0
2011-09-23 11:10:00,29.53,29.55,29.43,29.51,1021400.0,22.7848,22.8003,22.7077,22.7694,1021400.0
2011-09-23 11:20:00,29.51,29.59,29.48,29.53,806400.0,22.7694,22.8311,22.7462,22.7848,806400.0
2011-09-23 11:30:00,29.54,29.54,29.32,29.35,950300.0,22.7925,22.7925,22.6228,22.6459,950300.0
2011-09-23 11:40:00,29.35,29.4,29.33,29.33,437100.0,22.6459,22.6845,22.6305,22.6305,437100.0
2011-09-23 11:50:00,29.33,29.39,29.29,29.39,562600.0,22.6305,22.6768,22.5996,22.6768,562600.0
2011-09-23 12:00:00,29.39,29.4,29.3,29.39,295500.0,22.6768,22.6845,22.6074,22.6768,295500.0
2011-09-23 12:10:00,29.39,29.42,29.35,29.41,306100.0,22.6768,22.6999,22.6459,22.6922,306100.0
2011-09-23 12:20:00,29.41,29.41,29.24,29.28,257100.0,22.6922,22.6922,22.5611,22.5919,257100.0
2011-09-23 12:30:00,29.28,29.31,29.24,29.25,224700.0,22.5919,22.6151,22.5611,22.5688,224700.0
2011-09-23 12:40:00,29.25,29.37,29.14,29.25,1491000.0,22.5688,22.6614,22.4839,22.5688,1491000.0
2011-09-23 12:50:00,29.25,29.39,29.19,29.21,814100.0,22.5688,22.6768,22.5225,22.5379,814100.0
2011-09-23 13:00:00,29.21,29.27,29.09,29.11,863200.0,22.5379,22.5842,22.4453,22.4608,863200.0
2011-09-23 13:10:00,29.11,29.23,29.1,29.14,820200.0,22.4608,22.5533,22.453,22.4839,820200.0
2011-09-23 13:20:00,29.14,29.23,29.13,29.17,345000.0,22.4839,22.5533,22.4762,22.5071,345000.0
2011-09-23 13:30:00,29.17,29.34,29.16,29.23,768800.0,22.5071,22.6382,22.4993,22.5533,768800.0
2011-09-23 13:40:00,29.23,29.41,29.22,29.4,484800.0,22.5533,22.6922,22.5456,22.6845,484800.0
2011-09-23 13:50:00,29.41,29.43,29.35,29.4,482800.0,22.6922,22.7077,22.6459,22.6845,482800.0
2011-09-23 14:00:00,29.4,29.44,29.32,29.35,737400.0,22.6845,22.7154,22.6228,22.6459,737400.0
2011-09-23 14:10:00,29.34,29.34,29.23,29.26,697900.0,22.6382,22.6382,22.5533,22.5765,697900.0
2011-09-23 14:20:00,29.27,29.27,29.15,29.17,709500.0,22.5842,22.5842,22.4916,22.5071,709500.0
2011-09-23 14:30:00,29.17,29.27,29.17,29.26,663000.0,22.5071,22.5842,22.5071,22.5765,663000.0
2011-09-23 14:40:00,29.26,29.28,29.16,29.16,876800.0,22.5765,22.5919,22.4993,22.4993,876800.0
2011-09-23 14:50:00,29.17,29.19,29.11,29.12,423300.0,22.5071,22.5225,22.4608,22.4685,423300.0
2011-09-23 15:00:00,29.13,29.23,29.11,29.17,1043600.0,22.4762,22.5533,22.4608,22.5071,1043600.0
2011-09-23 15:10:00,29.17,29.28,29.14,29.22,453600.0,22.5071,22.5919,22.4839,22.5456,453600.0
2011-09-23 15:20:00,29.21,29.33,29.21,29.33,913400.0,22.5379,22.6305,22.5379,22.6305,913400.0
2011-09-23 15:30:00,29.33,29.39,29.28,29.38,1307900.0,22.6305,22.6768,22.5919,22.6691,1307900.0
2011-09-23 15:40:00,29.38,29.41,29.24,29.25,1638900.0,22.6691,22.6922,22.5611,22.5688,1638900.0
2011-09-23 15:50:00,29.25,29.35,29.21,29.31,1701000.0,22.5688,22.6459,22.5379,22.6151,1701000.0
2011-09-26 09:30:00,29.62,29.73,29.45,29.46,908300.0,22.8543,22.9391,22.7231,22.7308,908300.0
2011-09-26 09:40:00,29.45,29.59,29.41,29.58,846500.0,22.7231,22.8311,22.6922,22.8234,846500.0
2011-09-26 09:50:00,29.58,29.58,29.37,29.37,968000.0,22.8234,22.8234,22.6614,22.6614,968000.0
2011-09-26 10:00:00,29.37,29.44,29.29,29.31,1032000.0,22.6614,22.7154,22.5996,22.6151,1032000.0
2011-09-26 10:10:00,29.32,29.32,29.18,29.25,1089400.0,22.6228,22.6228,22.5148,22.5688,1089400.0
2011-09-26 10:20:00,29.24,29.38,29.23,29.37,636000.0,22.5611,22.6691,22.5533,22.6614,636000.0
2011-09-26 10:30:00,29.37,29.37,29.16,29.19,875700.0,22.6614,22.6614,22.4993,22.5225,875700.0
2011-09-26 10:40:00,29.18,29.36,29.15,29.23,863300.0,22.5148,22.6537,22.4916,22.5533,863300.0
2011-09-26 10:50:00,29.25,29.49,29.25,29.47,1369400.0,22.5688,22.754,22.5688,22.7385,1369400.0
2011-09-26 11:00:00,29.46,29.61,29.45,29.6,1042600.0,22.7308,22.8465,22.7231,22.8388,1042600.0
2011-09-26 11:10:00,29.6,29.67,29.53,29.63,572400.0,22.8388,22.8928,22.7848,22.862,572400.0
2011-09-26 11:20:00,29.64,29.68,29.6,29.67,406500.0,22.8697,22.9006,22.8388,22.8928,406500.0
2011-09-26 11:30:00,29.68,29.68,29.58,29.65,961300.0,22.9006,22.9006,22.8234,22.8774,961300.0
2011-09-26 11:40:00,29.66,29.8,29.66,29.77,550700.0,22.8851,22.9931,22.8851,22.97,550700.0
2011-09-26 11:50:00,29.78,29.84,29.72,29.81,396900.0,22.9777,23.024,22.9314,23.0009,396900.0
2011-09-26 12:00:00,29.82,29.83,29.71,29.72,446400.0,23.0086,23.0163,22.9237,22.9314,446400.0
2011-09-26 12:10:00,29.71,29.73,29.65,29.72,418200.0,22.9237,22.9391,22.8774,22.9314,418200.0
2011-09-26 12:20:00,29.73,29.78,29.67,29.71,208500.0,22.9391,22.9777,22.8928,22.9237,208500.0
2011-09-26 12:30:00,29.72,29.75,29.69,29.7,121500.0,22.9314,22.9546,22.9083,22.916,121500.0
2011-09-26 12:40:00,29.71,29.73,29.55,29.56,407300.0,22.9237,22.9391,22.8003,22.808,407300.0
2011-09-26 12:50:00,29.56,29.61,29.53,29.61,275900.0,22.808,22.8465,22.7848,22.8465,275900.0
2011-09-26 13:00:00,29.6,29.6,29.49,29.53,415800.0,22.8388,22.8388,22.754,22.7848,415800.0
2011-09-26 13:10:00,29.52,29.54,29.45,29.49,555700.0,22.7771,22.7925,22.7231,22.754,555700.0
2011-09-26 13:20:00,29.49,29.59,29.49,29.52,305000.0,22.754,22.8311,22.754,22.7771,305000.0
2011-09-26 13:30:00,29.51,29.59,29.43,29.5,723700.0,22.7694,22.8311,22.7077,22.7617,723700.0
2011-09-26 13:40:00,29.51,29.57,29.44,29.51,403700.0,22.7694,22.8157,22.7154,22.7694,403700.0
2011-09-26 13:50:00,29.51,29.6,29.49,29.56,383400.0,22.7694,22.8388,22.754,22.808,383400.0
2011-09-26 14:00:00,29.57,29.77,29.54,29.68,1161600.0,22.8157,22.97,22.7925,22.9006,1161600.0
2011-09-26 14:10:00,29.68,29.72,29.61,29.64,279500.0,22.9006,22.9314,22.8465,22.8697,279500.0
2011-09-26 14:20:00,29.63,29.7,29.61,29.65,322800.0,22.862,22.916,22.8465,22.8774,322800.0
2011-09-26 14:30:00,29.65,29.8,29.61,29.75,449500.0,22.8774,22.9931,22.8465,22.9546,449500.0
2011-09-26 14:40:00,29.76,29.81,29.71,29.72,417000.0,22.9623,23.0009,22.9237,22.9314,417000.0
2011-09-26 14:50:00,29.72,29.78,29.66,29.76,614300.0,22.9314,22.9777,22.8851,22.9623,614300.0
2011-09-26 15:00:00,29.77,29.86,29.77,29.81,627200.0,22.97,23.0394,22.97,23.0009,627200.0
2011-09-26 15:10:00,29.81,29.92,29.79,29.92,860300.0,23.0009,23.0857,22.9854,23.0857,860300.0
2011-09-26 15:20:00,29.93,29.93,29.86,29.91,964200.0,23.0935,23.0935,23.0394,23.078,964200.0
2011-09-26 15:30:00,29.92,29.94,29.86,29.94,840200.0,23.0857,23.1012,23.0394,23.1012,840200.0
2011-09-26 15:40:00,29.95,30.02,29.91,29.98,714700.0,23.1089,23.1629,23.078,23.132,714700.0
2011-09-26 15:50:00,29.99,30.11,29.99,30.06,1888700.0,23.1397,23.2323,23.1397,23.1938,1888700.0
2011-09-27 09:30:00,30.79,30.92,30.77,30.8,2741100.0,23.757,23.8573,23.7416,23.7647,2741100.0
2011-09-27 09:40:00,30.8,30.8,30.62,30.75,1544600.0,23.7647,23.7647,23.6258,23.7261,1544600.0
2011-09-27 09:50:00,30.75,30.97,30.75,30.94,1695400.0,23.7261,23.8959,23.7261,23.8728,1695400.0
2011-09-27 10:00:00,30.92,31.01,30.74,30.79,1626500.0,23.8573,23.9268,23.7184,23.757,1626500.0
2011-09-27 10:10:00,30.79,30.91,30.76,30.81,914600.0,23.757,23.8496,23.7339,23.7724,914600.0
2011-09-27 10:20:00,30.81,30.95,30.75,30.93,694700.0,23.7724,23.8805,23.7261,23.865,694700.0
2011-09-27 10:30:00,30.93,30.95,30.83,30.86,324000.0,23.865,23.8805,23.7879,23.811,324000.0
2011-09-27 10:40:00,30.85,30.95,30.84,30.95,467300.0,23.8033,23.8805,23.7956,23.8805,467300.0
2011-09-27 10:50:00,30.95,31.06,30.93,31.06,551500.0,23.8805,23.9653,23.865,23.9653,551500.0
2011-09-27 11:00:00,31.06,31.07,31.0,31.0,673900.0,23.9653,23.9731,23.919,23.919,673900.0
2011-09-27 11:10:00,31.01,31.02,30.97,31.01,700700.0,23.9268,23.9345,23.8959,23.9268,700700.0
2011-09-27 11:20:00,31.01,31.02,30.94,30.96,516600.0,23.9268,23.9345,23.8728,23.8882,516600.0
2011-09-27 11:30:00,30.96,31.03,30.95,30.99,541200.0,23.8882,23.9422,23.8805,23.9113,541200.0
2011-09-27 11:40:00,30.99,31.0,30.9,30.91,448300.0,23.9113,23.919,23.8419,23.8496,448300.0
2011-09-27 11:50:00,30.91,31.0,30.9,30.96,396100.0,23.8496,23.919,23.8419,23.8882,396100.0
2011-09-27 12:00:00,30.97,31.03,30.95,31.02,299200.0,23.8959,23.9422,23.8805,23.9345,299200.0
2011-09-27 12:10:00,31.02,31.08,31.02,31.04,736900.0,23.9345,23.9808,23.9345,23.9499,736900.0
2011-09-27 12:20:00,31.04,31.07,31.01,31.02,284400.0,23.9499,23.9731,23.9268,23.9345,284400.0
2011-09-27 12:30:00,31.02,31.02,30.95,30.95,218300.0,23.9345,23.9345,23.8805,23.8805,218300.0
2011-09-27 12:40:00,30.95,30.95,30.92,30.95,124300.0,23.8805,23.8805,23.8573,23.8805,124300.0
2011-09-27 12:50:00,30.95,30.97,30.93,30.94,176000.0,23.8805,23.8959,23.865,23.8728,176000.0
2011-09-27 13:00:00,30.94,30.98,30.9,30.98,174900.0,23.8728,23.9036,23.8419,23.9036,174900.0
2011-09-27 13:10:00,30.98,31.0,30.93,30.99,128300.0,23.9036,23.919,23.865,23.9113,128300.0
2011-09-27 13:20:00,30.99,31.0,30.95,30.98,153000.0,23.9113,23.919,23.8805,23.9036,153000.0
2011-09-27 13:30:00,30.98,31.0,30.92,30.99,122600.0,23.9036,23.919,23.8573,23.9113,122600.0
2011-09-27 13:40:00,30.99,31.03,30.95,31.01,611700.0,23.9113,23.9422,23.8805,23.9268,611700.0
2011-09-27 13:50:00,31.02,31.07,31.02,31.05,874100.0,23.9345,23.9731,23.9345,23.9576,874100.0
2011-09-27 14:00:00,31.05,31.06,31.02,31.03,558400.0,23.9576,23.9653,23.9345,23.9422,558400.0
2011-09-27 14:10:00,31.03,31.1,31.03,31.09,282500.0,23.9422,23.9962,23.9422,23.9885,282500.0
2011-09-27 14:20:00,31.1,31.12,31.05,31.05,304200.0,23.9962,24.0116,23.9576,23.9576,304200.0
2011-09-27 14:30:00,31.05,31.11,31.05,31.08,793300.0,23.9576,24.0039,23.9576,23.9808,793300.0
2011-09-27 14:40:00,31.08,31.1,31.05,31.05,369700.0,23.9808,23.9962,23.9576,23.9576,369700.0
2011-09-27 14:50:00,31.05,31.1,31.01,31.03,360700.0,23.9576,23.9962,23.9268,23.9422,360700.0
2011-09-27 15:00:00,31.03,31.03,30.86,30.92,513700.0,23.9422,23.9422,23.811,23.8573,513700.0
2011-09-27 15:10:00,30.92,30.93,30.8,30.9,827100.0,23.8573,23.865,23.7647,23.8419,827100.0
2011-09-27 15:20:00,30.89,30.9,30.62,30.69,1919600.0,23.8342,23.8419,23.6258,23.6799,1919600.0
2011-09-27 15:30:00,30.68,30.76,30.64,30.66,2082200.0,23.6721,23.7339,23.6413,23.6567,2082200.0
2011-09-27 15:40:00,30.65,30.68,30.46,30.49,2839800.0,23.649,23.6721,23.5024,23.5255,2839800.0
2011-09-27 15:50:00,30.48,30.58,30.38,30.57,2225300.0,23.5178,23.595,23.4407,23.5873,2225300.0
2011-09-28 09:30:00,30.63,30.7,30.53,30.62,1496800.0,23.6336,23.6876,23.5564,23.6258,1496800.0
2011-09-28 09:40:00,30.62,30.79,30.57,30.76,724600.0,23.6258,23.757,23.5873,23.7339,724600.0
2011-09-28 09:50:00,30.77,30.91,30.76,30.83,266200.0,23.7416,23.8496,23.7339,23.7879,266200.0
2011-09-28 10:00:00,30.83,30.83,30.67,30.7,398200.0,23.7879,23.7879,23.6644,23.6876,398200.0
2011-09-28 10:10:00,30.71,30.71,30.4,30.42,887700.0,23.6953,23.6953,23.4561,23.4715,887700.0
2011-09-28 10:20:00,30.43,30.53,30.37,30.49,787200.0,23.4792,23.5564,23.4329,23.5255,787200.0
2011-09-28 10:30:00,30.5,30.53,30.31,30.33,707200.0,23.5333,23.5564,23.3867,23.4021,707200.0
2011-09-28 10:40:00,30.33,30.43,30.3,30.42,280400.0,23.4021,23.4792,23.3789,23.4715,280400.0
2011-09-28 10:50:00,30.42,30.47,30.39,30.42,523900.0,23.4715,23.5101,23.4484,23.4715,523900.0
2011-09-28 11:00:00,30.42,30.46,30.3,30.33,400300.0,23.4715,23.5024,23.3789,23.4021,400300.0
2011-09-28 11:10:00,30.33,30.44,30.28,30.39,360300.0,23.4021,23.487,23.3635,23.4484,360300.0
2011-09-28 11:20:00,30.38,30.45,30.34,30.45,217900.0,23.4407,23.4947,23.4098,23.4947,217900.0
2011-09-28 11:30:00,30.45,30.57,30.35,30.55,575800.0,23.4947,23.5873,23.4175,23.5718,575800.0
2011-09-28 11:40:00,30.54,30.6,30.5,30.54,581000.0,23.5641,23.6104,23.5333,23.5641,581000.0
2011-09-28 11:50:00,30.54,30.63,30.54,30.57,169000.0,23.5641,23.6336,23.5641,23.5873,169000.0
2011-09-28 12:00:00,30.57,30.6,30.43,30.44,820400.0,23.5873,23.6104,23.4792,23.487,820400.0
2011-09-28 12:10:00,30.44,30.47,30.39,30.42,250600.0,23.487,23.5101,23.4484,23.4715,250600.0
2011-09-28 12:20:00,30.42,30.52,30.42,30.51,123900.0,23.4715,23.5487,23.4715,23.541,123900.0
2011-09-28 12:30:00,30.5,30.51,30.39,30.44,213500.0,23.5333,23.541,23.4484,23.487,213500.0
2011-09-28 12:40:00,30.44,30.45,30.33,30.35,241800.0,23.487,23.4947,23.4021,23.4175,241800.0
2011-09-28 12:50:00,30.35,30.51,30.34,30.49,232000.0,23.4175,23.541,23.4098,23.5255,232000.0
2011-09-28 13:00:00,30.49,30.49,30.37,30.37,398600.0,23.5255,23.5255,23.4329,23.4329,398600.0
2011-09-28 13:10:00,30.37,30.38,30.32,30.32,187700.0,23.4329,23.4407,23.3944,23.3944,187700.0
2011-09-28 13:20:00,30.32,30.34,30.23,30.24,369000.0,23.3944,23.4098,23.3249,23.3326,369000.0
2011-09-28 13:30:00,30.24,30.25,30.1,30.2,640300.0,23.3326,23.3404,23.2246,23.3018,640300.0
2011-09-28 13:40:00,30.2,30.24,30.12,30.14,382000.0,23.3018,23.3326,23.2401,23.2555,382000.0
2011-09-28 13:50:00,30.14,30.17,30.03,30.05,623700.0,23.2555,23.2786,23.1706,23.186,623700.0
2011-09-28 14:00:00,30.04,30.06,29.96,30.05,544400.0,23.1783,23.1938,23.1166,23.186,544400.0
2011-09-28 14:10:00,30.05,30.1,30.01,30.09,249600.0,23.186,23.2246,23.1552,23.2169,249600.0
2011-09-28 14:20:00,30.08,30.12,30.03,30.08,370600.0,23.2092,23.2401,23.1706,23.2092,370600.0
2011-09-28 14:30:00,30.08,30.15,30.03,30.15,350100.0,23.2092,23.2632,23.1706,23.2632,350100.0
2011-09-28 14:40:00,30.15,30.19,30.07,30.08,582400.0,23.2632,23.2941,23.2015,23.2092,582400.0
2011-09-28 14:50:00,30.07,30.15,30.05,30.14,525600.0,23.2015,23.2632,23.186,23.2555,525600.0
2011-09-28 15:00:00,30.13,30.23,30.1,30.17,765300.0,23.2478,23.3249,23.2246,23.2786,765300.0
2011-09-28 15:10:00,30.17,30.26,30.1,30.13,877500.0,23.2786,23.3481,23.2246,23.2478,877500.0
2011-09-28 15:20:00,30.12,30.14,30.0,30.01,832900.0,23.2401,23.2555,23.1475,23.1552,832900.0
2011-09-28 15:30:00,30.02,30.04,29.85,29.87,981500.0,23.1629,23.1783,23.0317,23.0472,981500.0
2011-09-28 15:40:00,29.87,29.95,29.76,29.8,1147900.0,23.0472,23.1089,22.9623,22.9931,1147900.0
2011-09-28 15:50:00,29.81,29.86,29.77,29.81,2000900.0,23.0009,23.0394,22.97,23.0009,2000900.0
2011-09-29 09:30:00,30.43,30.54,30.37,30.42,1151900.0,23.4792,23.5641,23.4329,23.4715,1151900.0
2011-09-29 09:40:00,30.41,30.62,30.4,30.6,757300.0,23.4638,23.6258,23.4561,23.6104,757300.0
2011-09-29 09:50:00,30.6,30.61,30.48,30.5,345000.0,23.6104,23.6181,23.5178,23.5333,345000.0
2011-09-29 10:00:00,30.51,30.55,30.37,30.38,999500.0,23.541,23.5718,23.4329,23.4407,999500.0
2011-09-29 10:10:00,30.37,30.44,30.31,30.35,400600.0,23.4329,23.487,23.3867,23.4175,400600.0
2011-09-29 10:20:00,30.36,30.37,30.24,30.26,802400.0,23.4252,23.4329,23.3326,23.3481,802400.0
2011-09-29 10:30:00,30.25,30.25,30.16,30.19,748500.0,23.3404,23.3404,23.2709,23.2941,748500.0
2011-09-29 10:40:00,30.19,30.21,30.02,30.1,723900.0,23.2941,23.3095,23.1629,23.2246,723900.0
2011-09-29 10:50:00,30.1,30.17,30.02,30.15,508700.0,23.2246,23.2786,23.1629,23.2632,508700.0
2011-09-29 11:00:00,30.15,30.24,30.14,30.19,187500.0,23.2632,23.3326,23.2555,23.2941,187500.0
2011-09-29 11:10:00,30.2,30.22,30.12,30.13,346600.0,23.3018,23.3172,23.2401,23.2478,346600.0
2011-09-29 11:20:00,30.14,30.24,30.08,30.22,672700.0,23.2555,23.3326,23.2092,23.3172,672700.0
2011-09-29 11:30:00,30.23,30.28,30.2,30.22,542500.0,23.3249,23.3635,23.3018,23.3172,542500.0
2011-09-29 11:40:00,30.22,30.35,30.2,30.34,624100.0,23.3172,23.4175,23.3018,23.4098,624100.0
2011-09-29 11:50:00,30.34,30.37,30.25,30.28,181200.0,23.4098,23.4329,23.3404,23.3635,181200.0
2011-09-29 12:00:00,30.26,30.37,30.23,30.23,165000.0,23.3481,23.4329,23.3249,23.3249,165000.0
2011-09-29 12:10:00,30.23,30.28,30.19,30.22,439800.0,23.3249,23.3635,23.2941,23.3172,439800.0
2011-09-29 12:20:00,30.22,30.33,30.21,30.3,194300.0,23.3172,23.4021,23.3095,23.3789,194300.0
2011-09-29 12:30:00,30.29,30.29,30.1,30.13,338400.0,23.3712,23.3712,23.2246,23.2478,338400.0
2011-09-29 12:40:00,30.13,30.2,30.04,30.17,1174700.0,23.2478,23.3018,23.1783,23.2786,1174700.0
2011-09-29 12:50:00,30.17,30.26,30.16,30.19,220000.0,23.2786,23.3481,23.2709,23.2941,220000.0
2011-09-29 13:00:00,30.18,30.29,30.16,30.25,649700.0,23.2863,23.3712,23.2709,23.3404,649700.0
2011-09-29 13:10:00,30.26,30.3,30.21,30.22,196300.0,23.3481,23.3789,23.3095,23.3172,196300.0
2011-09-29 13:20:00,30.23,30.24,30.1,30.1,211400.0,23.3249,23.3326,23.2246,23.2246,211400.0
2011-09-29 13:30:00,30.11,30.14,29.91,29.92,496100.0,23.2323,23.2555,23.078,23.0857,496100.0
2011-09-29 13:40:00,29.92,29.97,29.85,29.95,526300.0,23.0857,23.1243,23.0317,23.1089,526300.0
2011-09-29 13:50:00,29.95,30.04,29.92,29.97,274800.0,23.1089,23.1783,23.0857,23.1243,274800.0
2011-09-29 14:00:00,29.97,30.01,29.78,29.81,952700.0,23.1243,23.1552,22.9777,23.0009,952700.0
2011-09-29 14:10:00,29.81,29.82,29.68,29.74,665900.0,23.0009,23.0086,22.9006,22.9469,665900.0
2011-09-29 14:20:00,29.74,29.86,29.69,29.81,836100.0,22.9469,23.0394,22.9083,23.0009,836100.0
2011-09-29 14:30:00,29.81,29.88,29.7,29.85,830500.0,23.0009,23.0549,22.916,23.0317,830500.0
2011-09-29 14:40:00,29.84,29.89,29.68,29.73,375300.0,23.024,23.0626,22.9006,22.9391,375300.0
2011-09-29 14:50:00,29.72,29.8,29.66,29.8,417500.0,22.9314,22.9931,22.8851,22.9931,417500.0
2011-09-29 15:00:00,29.81,29.84,29.59,29.68,863500.0,23.0009,23.024,22.8311,22.9006,863500.0
2011-09-29 15:10:00,29.68,29.8,29.64,29.66,1011700.0,22.9006,22.9931,22.8697,22.8851,1011700.0
2011-09-29 15:20:00,29.66,29.85,29.64,29.81,690400.0,22.8851,23.0317,22.8697,23.0009,690400.0
2011-09-29 15:30:00,29.82,30.08,29.79,30.07,1263600.0,23.0086,23.2092,22.9854,23.2015,1263600.0
2011-09-29 15:40:00,30.07,30.17,29.98,30.08,1582900.0,23.2015,23.2786,23.132,23.2092,1582900.0
2011-09-29 15:50:00,30.08,30.22,30.08,30.21,1952600.0,23.2092,23.3172,23.2092,23.3095,1952600.0
2011-09-30 09:30:00,29.71,29.72,29.52,29.56,2101000.0,22.9237,22.9314,22.7771,22.808,2101000.0
2011-09-30 09:40:00,29.55,29.86,29.52,29.57,2552000.0,22.8003,23.0394,22.7771,22.8157,2552000.0
2011-09-30 09:50:00,29.58,29.76,29.51,29.57,1542200.0,22.8234,22.9623,22.7694,22.8157,1542200.0
2011-09-30 10:00:00,29.57,29.8,29.54,29.75,970600.0,22.8157,22.9931,22.7925,22.9546,970600.0
2011-09-30 10:10:00,29.74,29.85,29.64,29.84,284800.0,22.9469,23.0317,22.8697,23.024,284800.0
2011-09-30 10:20:00,29.84,29.87,29.74,29.76,595200.0,23.024,23.0472,22.9469,22.9623,595200.0
2011-09-30 10:30:00,29.76,29.81,29.62,29.65,1029500.0,22.9623,23.0009,22.8543,22.8774,1029500.0
2011-09-30 10:40:00,29.65,29.68,29.55,29.57,994100.0,22.8774,22.9006,22.8003,22.8157,994100.0
2011-09-30 10:50:00,29.56,29.63,29.47,29.49,1246300.0,22.808,22.862,22.7385,22.754,1246300.0
2011-09-30 11:00:00,29.5,29.64,29.5,29.62,508900.0,22.7617,22.8697,22.7617,22.8543,508900.0
2011-09-30 11:10:00,29.62,29.72,29.58,29.66,428100.0,22.8543,22.9314,22.8234,22.8851,428100.0
2011-09-30 11:20:00,29.67,29.79,29.67,29.7,518900.0,22.8928,22.9854,22.8928,22.916,518900.0
2011-09-30 11:30:00,29.7,29.85,29.7,29.8,1123200.0,22.916,23.0317,22.916,22.9931,1123200.0
2011-09-30 11:40:00,29.81,29.89,29.77,29.86,348300.0,23.0009,23.0626,22.97,23.0394,348300.0
2011-09-30 11:50:00,29.86,29.88,29.74,29.78,445500.0,23.0394,23.0549,22.9469,22.9777,445500.0
2011-09-30 12:00:00,29.78,29.83,29.75,29.75,225300.0,22.9777,23.0163,22.9546,22.9546,225300.0
2011-09-30 12:10:00,29.74,29.76,29.67,29.69,265500.0,22.9469,22.9623,22.8928,22.9083,265500.0
2011-09-30 12:20:00,29.69,29.74,29.69,29.72,207100.0,22.9083,22.9469,22.9083,22.9314,207100.0
2011-09-30 12:30:00,29.72,29.73,29.64,29.69,238700.0,22.9314,22.9391,22.8697,22.9083,238700.0
2011-09-30 12:40:00,29.69,29.71,29.65,29.7,209600.0,22.9083,22.9237,22.8774,22.916,209600.0
2011-09-30 12:50:00,29.7,29.71,29.62,29.63,145300.0,22.916,22.9237,22.8543,22.862,145300.0
2011-09-30 13:00:00,29.62,29.63,29.55,29.6,840900.0,22.8543,22.862,22.8003,22.8388,840900.0
2011-09-30 13:10:00,29.59,29.67,29.58,29.67,812100.0,22.8311,22.8928,22.8234,22.8928,812100.0
2011-09-30 13:20:00,29.67,29.67,29.61,29.63,205700.0,22.8928,22.8928,22.8465,22.862,205700.0
2011-09-30 13:30:00,29.63,29.73,29.62,29.7,95100.0,22.862,22.9391,22.8543,22.916,95100.0
2011-09-30 13:40:00,29.71,29.74,29.64,29.71,133900.0,22.9237,22.9469,22.8697,22.9237,133900.0
2011-09-30 13:50:00,29.7,29.71,29.63,29.64,812400.0,22.916,22.9237,22.862,22.8697,812400.0
2011-09-30 14:00:00,29.63,29.67,29.52,29.54,216300.0,22.862,22.8928,22.7771,22.7925,216300.0
2011-09-30 14:10:00,29.54,29.56,29.5,29.5,1198600.0,22.7925,22.808,22.7617,22.7617,1198600.0
2011-09-30 14:20:00,29.5,29.5,29.32,29.38,3111200.0,22.7617,22.7617,22.6228,22.6691,3111200.0
2011-09-30 14:30:00,29.38,29.45,29.35,29.44,444100.0,22.6691,22.7231,22.6459,22.7154,444100.0
2011-09-30 14:40:00,29.44,29.51,29.38,29.41,907400.0,22.7154,22.7694,22.6691,22.6922,907400.0
2011-09-30 14:50:00,29.42,29.55,29.32,29.5,1200300.0,22.6999,22.8003,22.6228,22.7617,1200300.0
2011-09-30 15:00:00,29.5,29.62,29.42,29.58,1118400.0,22.7617,22.8543,22.6999,22.8234,1118400.0
2011-09-30 15:10:00,29.58,29.6,29.48,29.5,769900.0,22.8234,22.8388,22.7462,22.7617,769900.0
2011-09-30 15:20:00,29.49,29.54,29.4,29.4,739400.0,22.754,22.7925,22.6845,22.6845,739400.0
2011-09-30 15:30:00,29.4,29.44,29.29,29.32,1257100.0,22.6845,22.7154,22.5996,22.6228,1257100.0
2011-09-30 15:40:00,29.34,29.52,29.31,29.32,1009100.0,22.6382,22.7771,22.6151,22.6228,1009100.0
2011-09-30 15:50:00,29.31,29.35,29.21,29.22,3134700.0,22.6151,22.6459,22.5379,22.5456,3134700.0
2011-10-03 09:30:00,29.0,29.13,28.93,28.97,1383900.0,22.3759,22.4762,22.3219,22.3527,1383900.0
2011-10-03 09:40:00,28.97,29.14,28.96,29.01,1242600.0,22.3527,22.4839,22.345,22.3836,1242600.0
2011-10-03 09:50:00,29.01,29.01,28.92,28.96,622900.0,22.3836,22.3836,22.3142,22.345,622900.0
2011-10-03 10:00:00,28.96,29.4,28.93,29.39,2600700.0,22.345,22.6845,22.3219,22.6768,2600700.0
2011-10-03 10:10:00,29.38,29.51,29.28,29.29,799400.0,22.6691,22.7694,22.5919,22.5996,799400.0
2011-10-03 10:20:00,29.29,29.32,29.15,29.26,499100.0,22.5996,22.6228,22.4916,22.5765,499100.0
2011-10-03 10:30:00,29.26,29.28,29.04,29.09,335300.0,22.5765,22.5919,22.4067,22.4453,335300.0
2011-10-03 10:40:00,29.09,29.11,28.98,29.05,543800.0,22.4453,22.4608,22.3604,22.4145,543800.0
2011-10-03 10:50:00,29.06,29.11,28.96,29.06,496700.0,22.4222,22.4608,22.345,22.4222,496700.0
2011-10-03 11:00:00,29.05,29.14,28.96,29.13,602200.0,22.4145,22.4839,22.345,22.4762,602200.0
2011-10-03 11:10:00,29.14,29.25,29.1,29.25,364200.0,22.4839,22.5688,22.453,22.5688,364200.0
2011-10-03 11:20:00,29.25,29.28,29.14,29.21,468100.0,22.5688,22.5919,22.4839,22.5379,468100.0
2011-10-03 11:30:00,29.21,29.3,29.18,29.25,478800.0,22.5379,22.6074,22.5148,22.5688,478800.0
2011-10-03 11:40:00,29.25,29.26,29.1,29.12,396200.0,22.5688,22.5765,22.453,22.4685,396200.0
2011-10-03 11:50:00,29.12,29.27,29.12,29.23,448700.0,22.4685,22.5842,22.4685,22.5533,448700.0
2011-10-03 12:00:00,29.24,29.25,29.12,29.13,316800.0,22.5611,22.5688,22.4685,22.4762,316800.0
2011-10-03 12:10:00,29.13,29.13,28.97,28.98,808300.0,22.4762,22.4762,22.3527,22.3604,808300.0
2011-10-03 12:20:00,28.98,29.06,28.94,28.98,412300.0,22.3604,22.4222,22.3296,22.3604,412300.0
2011-10-03 12:30:00,28.98,28.98,28.89,28.96,474200.0,22.3604,22.3604,22.291,22.345,474200.0
2011-10-03 12:40:00,28.97,29.01,28.91,28.91,256800.0,22.3527,22.3836,22.3064,22.3064,256800.0
2011-10-03 12:50:00,28.92,28.92,28.85,28.87,449500.0,22.3142,22.3142,22.2601,22.2756,449500.0
2011-10-03 13:00:00,28.87,28.87,28.74,28.77,468800.0,22.2756,22.2756,22.1753,22.1984,468800.0
2011-10-03 13:10:00,28.77,28.83,28.61,28.66,1013000.0,22.1984,22.2447,22.075,22.1135,1013000.0
2011-10-03 13:20:00,28.67,28.69,28.6,28.69,378100.0,22.1213,22.1367,22.0672,22.1367,378100.0
2011-10-03 13:30:00,28.69,28.73,28.52,28.54,1012400.0,22.1367,22.1676,22.0055,22.021,1012400.0
2011-10-03 13:40:00,28.55,28.63,28.55,28.57,604600.0,22.0287,22.0904,22.0287,22.0441,604600.0
2011-10-03 13:50:00,28.57,28.62,28.48,28.61,442000.0,22.0441,22.0827,21.9747,22.075,442000.0
2011-10-03 14:00:00,28.61,28.71,28.57,28.68,941400.0,22.075,22.1521,22.0441,22.129,941400.0
2011-10-03 14:10:00,28.68,28.69,28.57,28.57,448900.0,22.129,22.1367,22.0441,22.0441,448900.0
2011-10-03 14:20:00,28.57,28.62,28.48,28.5,982300.0,22.0441,22.0827,21.9747,21.9901,982300.0
2011-10-03 14:30:00,28.51,28.56,28.44,28.51,724000.0,21.9978,22.0364,21.9438,21.9978,724000.0
2011-10-03 14:40:00,28.52,28.54,28.4,28.45,657100.0,22.0055,22.021,21.9129,21.9515,657100.0
2011-10-03 14:50:00,28.44,28.55,28.42,28.54,535600.0,21.9438,22.0287,21.9284,22.021,535600.0
2011-10-03 15:00:00,28.54,28.68,28.51,28.57,881300.0,22.021,22.129,21.9978,22.0441,881300.0
2011-10-03 15:10:00,28.57,28.6,28.51,28.55,367200.0,22.0441,22.0672,21.9978,22.0287,367200.0
2011-10-03 15:20:00,28.55,28.56,28.43,28.45,644200.0,22.0287,22.0364,21.9361,21.9515,644200.0
2011-10-03 15:30:00,28.45,28.6,28.4,28.58,1471700.0,21.9515,22.0672,21.9129,22.0518,1471700.0
2011-10-03 15:40:00,28.57,28.74,28.48,28.71,1395700.0,22.0441,22.1753,21.9747,22.1521,1395700.0
2011-10-03 15:50:00,28.71,28.71,28.36,28.36,2767400.0,22.1521,22.1521,21.8821,21.8821,2767400.0
2011-10-04 09:30:00,28.0,28.04,27.88,27.95,820600.0,21.6043,21.6352,21.5117,21.5657,820600.0
2011-10-04 09:40:00,27.95,28.03,27.86,27.88,494300.0,21.5657,21.6274,21.4963,21.5117,494300.0
2011-10-04 09:50:00,27.88,27.89,27.68,27.81,1304300.0,21.5117,21.5194,21.3574,21.4577,1304300.0
2011-10-04 10:00:00,27.81,27.92,27.67,27.89,1118300.0,21.4577,21.5426,21.3497,21.5194,1118300.0
2011-10-04 10:10:00,27.89,28.21,27.88,28.14,2432400.0,21.5194,21.7663,21.5117,21.7123,2432400.0
2011-10-04 10:20:00,28.14,28.14,27.87,27.99,1503600.0,21.7123,21.7123,21.504,21.5966,1503600.0
2011-10-04 10:30:00,27.99,28.14,27.97,28.14,692800.0,21.5966,21.7123,21.5812,21.7123,692800.0
2011-10-04 10:40:00,28.15,28.4,28.14,28.38,1026200.0,21.72,21.9129,21.7123,21.8975,1026200.0
2011-10-04 10:50:00,28.39,28.4,28.24,28.28,819400.0,21.9052,21.9129,21.7895,21.8203,819400.0
2011-10-04 11:00:00,28.28,28.48,28.19,28.46,1363600.0,21.8203,21.9747,21.7509,21.9592,1363600.0
2011-10-04 11:10:00,28.46,28.52,28.33,28.33,809000.0,21.9592,22.0055,21.8589,21.8589,809000.0
2011-10-04 11:20:00,28.33,28.38,28.22,28.31,500400.0,21.8589,21.8975,21.774,21.8435,500400.0
2011-10-04 11:30:00,28.31,28.31,28.13,28.18,489100.0,21.8435,21.8435,21.7046,21.7432,489100.0
2011-10-04 11:40:00,28.19,28.34,28.17,28.33,374200.0,21.7509,21.8666,21.7355,21.8589,374200.0
2011-10-04 11:50:00,28.32,28.48,28.32,28.45,844700.0,21.8512,21.9747,21.8512,21.9515,844700.0
2011-10-04 12:00:00,28.46,28.66,28.46,28.58,1892900.0,21.9592,22.1135,21.9592,22.0518,1892900.0
2011-10-04 12:10:00,28.57,28.64,28.51,28.54,421600.0,22.0441,22.0981,21.9978,22.021,421600.0
2011-10-04 12:20:00,28.55,28.64,28.45,28.45,745600.0,22.0287,22.0981,21.9515,21.9515,745600.0
2011-10-04 12:30:00,28.46,28.54,28.42,28.5,422600.0,21.9592,22.021,21.9284,21.9901,422600.0
2011-10-04 12:40:00,28.51,28.56,28.48,28.48,296300.0,21.9978,22.0364,21.9747,21.9747,296300.0
2011-10-04 12:50:00,28.48,28.52,28.41,28.43,368700.0,21.9747,22.0055,21.9206,21.9361,368700.0
2011-10-04 13:00:00,28.42,28.48,28.33,28.43,1061400.0,21.9284,21.9747,21.8589,21.9361,1061400.0
2011-10-04 13:10:00,28.42,28.43,28.27,28.32,452300.0,21.9284,21.9361,21.8126,21.8512,452300.0
2011-10-04 13:20:00,28.33,28.35,28.27,28.3,271700.0,21.8589,21.8744,21.8126,21.8358,271700.0
2011-10-04 13:30:00,28.29,28.42,28.29,28.31,1149800.0,21.8281,21.9284,21.8281,21.8435,1149800.0
2011-10-04 13:40:00,28.3,28.32,28.21,28.3,317100.0,21.8358,21.8512,21.7663,21.8358,317100.0
2011-10-04 13:50:00,28.3,28.35,28.21,28.21,364400.0,21.8358,21.8744,21.7663,21.7663,364400.0
2011-10-04 14:00:00,28.22,28.33,28.16,28.16,337400.0,21.774,21.8589,21.7278,21.7278,337400.0
2011-10-04 14:10:00,28.15,28.18,28.1,28.11,520100.0,21.72,21.7432,21.6815,21.6892,520100.0
2011-10-04 14:20:00,28.11,28.21,28.06,28.19,486300.0,21.6892,21.7663,21.6506,21.7509,486300.0
2011-10-04 14:30:00,28.19,28.33,28.18,28.23,487700.0,21.7509,21.8589,21.7432,21.7818,487700.0
2011-10-04 14:40:00,28.23,28.25,28.07,28.16,711300.0,21.7818,21.7972,21.6583,21.7278,711300.0
2011-10-04 14:50:00,28.16,28.16,27.99,28.02,1099700.0,21.7278,21.7278,21.5966,21.6197,1099700.0
2011-10-04 15:00:00,28.03,28.13,27.94,27.94,557700.0,21.6274,21.7046,21.558,21.558,557700.0
2011-10-04 15:10:00,27.95,28.04,27.89,28.02,475600.0,21.5657,21.6352,21.5194,21.6197,475600.0
2011-10-04 15:20:00,28.02,28.37,28.0,28.28,1271100.0,21.6197,21.8898,21.6043,21.8203,1271100.0
2011-10-04 15:30:00,28.28,28.49,28.26,28.44,1411300.0,21.8203,21.9824,21.8049,21.9438,1411300.0
2011-10-04 15:40:00,28.44,28.84,28.38,28.8,2088900.0,21.9438,22.2524,21.8975,22.2216,2088900.0
2011-10-04 15:50:00,28.8,29.19,28.77,29.14,2121700.0,22.2216,22.5225,22.1984,22.4839,2121700.0
2011-10-05 09:30:00,29.17,29.25,29.01,29.12,849300.0,22.5071,22.5688,22.3836,22.4685,849300.0
2011-10-05 09:40:00,29.13,29.3,29.09,29.25,1777200.0,22.4762,22.6074,22.4453,22.5688,1777200.0
2011-10-05 09:50:00,29.23,29.3,29.11,29.22,920100.0,22.5533,22.6074,22.4608,22.5456,920100.0
2011-10-05 10:00:00,29.22,29.55,29.19,29.4,1479900.0,22.5456,22.8003,22.5225,22.6845,1479900.0
2011-10-05 10:10:00,29.41,29.46,29.34,29.38,480300.0,22.6922,22.7308,22.6382,22.6691,480300.0
2011-10-05 10:20:00,29.39,29.54,29.37,29.42,1643600.0,22.6768,22.7925,22.6614,22.6999,1643600.0
2011-10-05 10:30:00,29.42,29.63,29.41,29.55,758800.0,22.6999,22.862,22.6922,22.8003,758800.0
2011-10-05 10:40:00,29.55,29.62,29.46,29.56,656500.0,22.8003,22.8543,22.7308,22.808,656500.0
2011-10-05 10:50:00,29.56,29.66,29.52,29.63,623200.0,22.808,22.8851,22.7771,22.862,623200.0
2011-10-05 11:00:00,29.63,29.63,29.48,29.49,369700.0,22.862,22.862,22.7462,22.754,369700.0
2011-10-05 11:10:00,29.49,29.52,29.42,29.44,306500.0,22.754,22.7771,22.6999,22.7154,306500.0
2011-10-05 11:20:00,29.45,29.58,29.44,29.52,231000.0,22.7231,22.8234,22.7154,22.7771,231000.0
2011-10-05 11:30:00,29.52,29.61,29.51,29.57,215700.0,22.7771,22.8465,22.7694,22.8157,215700.0
2011-10-05 11:40:00,29.58,29.58,29.46,29.52,238900.0,22.8234,22.8234,22.7308,22.7771,238900.0
2011-10-05 11:50:00,29.53,29.59,29.51,29.54,376200.0,22.7848,22.8311,22.7694,22.7925,376200.0
2011-10-05 12:00:00,29.55,29.57,29.45,29.46,563500.0,22.8003,22.8157,22.7231,22.7308,563500.0
2011-10-05 12:10:00,29.46,29.5,29.35,29.36,733300.0,22.7308,22.7617,22.6459,22.6537,733300.0
2011-10-05 12:20:00,29.36,29.4,29.32,29.33,344600.0,22.6537,22.6845,22.6228,22.6305,344600.0
2011-10-05 12:30:00,29.32,29.36,29.29,29.3,440900.0,22.6228,22.6537,22.5996,22.6074,440900.0
2011-10-05 12:40:00,29.3,29.38,29.26,29.33,289800.0,22.6074,22.6691,22.5765,22.6305,289800.0
2011-10-05 12:50:00,29.33,29.39,29.29,29.35,294400.0,22.6305,22.6768,22.5996,22.6459,294400.0
2011-10-05 13:00:00,29.35,29.48,29.35,29.46,507300.0,22.6459,22.7462,22.6459,22.7308,507300.0
2011-10-05 13:10:00,29.45,29.5,29.35,29.45,319800.0,22.7231,22.7617,22.6459,22.7231,319800.0
2011-10-05 13:20:00,29.44,29.53,29.43,29.49,528500.0,22.7154,22.7848,22.7077,22.754,528500.0
2011-10-05 13:30:00,29.5,29.57,29.48,29.5,596100.0,22.7617,22.8157,22.7462,22.7617,596100.0
2011-10-05 13:40:00,29.51,29.6,29.49,29.57,349700.0,22.7694,22.8388,22.754,22.8157,349700.0
2011-10-05 13:50:00,29.58,29.68,29.57,29.65,460200.0,22.8234,22.9006,22.8157,22.8774,460200.0
2011-10-05 14:00:00,29.66,29.68,29.6,29.62,214600.0,22.8851,22.9006,22.8388,22.8543,214600.0
2011-10-05 14:10:00,29.6,29.68,29.56,29.67,612300.0,22.8388,22.9006,22.808,22.8928,612300.0
2011-10-05 14:20:00,29.66,29.69,29.61,29.62,497500.0,22.8851,22.9083,22.8465,22.8543,497500.0
2011-10-05 14:30:00,29.62,29.63,29.45,29.48,368600.0,22.8543,22.862,22.7231,22.7462,368600.0
2011-10-05 14:40:00,29.5,29.66,29.49,29.64,280400.0,22.7617,22.8851,22.754,22.8697,280400.0
2011-10-05 14:50:00,29.64,29.71,29.63,29.63,362500.0,22.8697,22.9237,22.862,22.862,362500.0
2011-10-05 15:00:00,29.64,29.65,29.51,29.54,732100.0,22.8697,22.8774,22.7694,22.7925,732100.0
2011-10-05 15:10:00,29.53,29.71,29.53,29.69,583700.0,22.7848,22.9237,22.7848,22.9083,583700.0
2011-10-05 15:20:00,29.7,29.71,29.56,29.63,518100.0,22.916,22.9237,22.808,22.862,518100.0
2011-10-05 15:30:00,29.63,29.89,29.63,29.87,567400.0,22.862,23.0626,22.862,23.0472,567400.0
2011-10-05 15:40:00,29.86,29.87,29.68,29.71,1114200.0,23.0394,23.0472,22.9006,22.9237,1114200.0
2011-10-05 15:50:00,29.7,29.82,29.7,29.79,2110800.0,22.916,23.0086,22.916,22.9854,2110800.0
2011-10-06 09:30:00,29.8,29.81,29.69,29.75,571800.0,22.9931,23.0009,22.9083,22.9546,571800.0
2011-10-06 09:40:00,29.74,29.82,29.6,29.61,1422700.0,22.9469,23.0086,22.8388,22.8465,1422700.0
2011-10-06 09:50:00,29.61,29.63,29.49,29.63,540500.0,22.8465,22.862,22.754,22.862,540500.0
2011-10-06 10:00:00,29.63,29.82,29.54,29.82,1233000.0,22.862,23.0086,22.7925,23.0086,1233000.0
2011-10-06 10:10:00,29.81,29.95,29.8,29.88,564600.0,23.0009,23.1089,22.9931,23.0549,564600.0
2011-10-06 10:20:00,29.89,30.01,29.89,29.94,519100.0,23.0626,23.1552,23.0626,23.1012,519100.0
2011-10-06 10:30:00,29.94,30.08,29.93,30.0,935000.0,23.1012,23.2092,23.0935,23.1475,935000.0
2011-10-06 10:40:00,29.99,30.01,29.91,29.93,296600.0,23.1397,23.1552,23.078,23.0935,296600.0
2011-10-06 10:50:00,29.93,30.01,29.9,29.92,229100.0,23.0935,23.1552,23.0703,23.0857,229100.0
2011-10-06 11:00:00,29.93,30.01,29.89,30.01,312000.0,23.0935,23.1552,23.0626,23.1552,312000.0
2011-10-06 11:10:00,30.01,30.08,29.98,30.02,303400.0,23.1552,23.2092,23.132,23.1629,303400.0
2011-10-06 11:20:00,30.03,30.08,29.95,30.08,354500.0,23.1706,23.2092,23.1089,23.2092,354500.0
2011-10-06 11:30:00,30.08,30.22,30.08,30.22,264400.0,23.2092,23.3172,23.2092,23.3172,264400.0
2011-10-06 11:40:00,30.21,30.29,30.19,30.2,639100.0,23.3095,23.3712,23.2941,23.3018,639100.0
2011-10-06 11:50:00,30.21,30.26,30.19,30.25,259400.0,23.3095,23.3481,23.2941,23.3404,259400.0
2011-10-06 12:00:00,30.26,30.29,30.22,30.23,140300.0,23.3481,23.3712,23.3172,23.3249,140300.0
2011-10-06 12:10:00,30.22,30.33,30.22,30.31,363000.0,23.3172,23.4021,23.3172,23.3867,363000.0
2011-10-06 12:20:00,30.31,30.36,30.31,30.32,180600.0,23.3867,23.4252,23.3867,23.3944,180600.0
2011-10-06 12:30:00,30.32,30.36,30.3,30.32,183600.0,23.3944,23.4252,23.3789,23.3944,183600.0
2011-10-06 12:40:00,30.33,30.34,30.22,30.26,398500.0,23.4021,23.4098,23.3172,23.3481,398500.0
2011-10-06 12:50:00,30.27,30.28,30.2,30.22,261600.0,23.3558,23.3635,23.3018,23.3172,261600.0
2011-10-06 13:00:00,30.21,30.25,30.15,30.24,461500.0,23.3095,23.3404,23.2632,23.3326,461500.0
2011-10-06 13:10:00,30.24,30.3,30.22,30.23,310700.0,23.3326,23.3789,23.3172,23.3249,310700.0
2011-10-06 13:20:00,30.23,30.29,30.16,30.17,216200.0,23.3249,23.3712,23.2709,23.2786,216200.0
2011-10-06 13:30:00,30.17,30.21,30.11,30.12,173400.0,23.2786,23.3095,23.2323,23.2401,173400.0
2011-10-06 13:40:00,30.12,30.21,30.1,30.2,208400.0,23.2401,23.3095,23.2246,23.3018,208400.0
2011-10-06 13:50:00,30.19,30.24,30.16,30.21,319500.0,23.2941,23.3326,23.2709,23.3095,319500.0
2011-10-06 14:00:00,30.22,30.29,30.18,30.28,313200.0,23.3172,23.3712,23.2863,23.3635,313200.0
2011-10-06 14:10:00,30.28,30.34,30.27,30.33,308600.0,23.3635,23.4098,23.3558,23.4021,308600.0
2011-10-06 14:20:00,30.33,30.37,30.3,30.33,484400.0,23.4021,23.4329,23.3789,23.4021,484400.0
2011-10-06 14:30:00,30.33,30.34,30.22,30.22,198500.0,23.4021,23.4098,23.3172,23.3172,198500.0
2011-10-06 14:40:00,30.22,30.3,30.21,30.25,480500.0,23.3172,23.3789,23.3095,23.3404,480500.0
2011-10-06 14:50:00,30.24,30.29,30.2,30.27,247600.0,23.3326,23.3712,23.3018,23.3558,247600.0
2011-10-06 15:00:00,30.27,30.29,30.21,30.28,533300.0,23.3558,23.3712,23.3095,23.3635,533300.0
2011-10-06 15:10:00,30.29,30.32,30.15,30.15,946800.0,23.3712,23.3944,23.2632,23.2632,946800.0
2011-10-06 15:20:00,30.15,30.24,30.13,30.16,422900.0,23.2632,23.3326,23.2478,23.2709,422900.0
2011-10-06 15:30:00,30.15,30.28,30.15,30.26,242200.0,23.2632,23.3635,23.2632,23.3481,242200.0
2011-10-06 15:40:00,30.26,30.38,30.25,30.32,811900.0,23.3481,23.4407,23.3404,23.3944,811900.0
2011-10-06 15:50:00,30.32,30.45,30.32,30.42,1205600.0,23.3944,23.4947,23.3944,23.4715,1205600.0
2011-10-07 09:30:00,30.71,30.74,30.48,30.52,1128600.0,23.6953,23.7184,23.5178,23.5487,1128600.0
2011-10-07 09:40:00,30.52,30.52,30.37,30.45,1435900.0,23.5487,23.5487,23.4329,23.4947,1435900.0
2011-10-07 09:50:00,30.45,30.53,30.36,30.51,379800.0,23.4947,23.5564,23.4252,23.541,379800.0
2011-10-07 10:00:00,30.51,30.54,30.41,30.46,633700.0,23.541,23.5641,23.4638,23.5024,633700.0
2011-10-07 10:10:00,30.45,30.67,30.42,30.64,1147000.0,23.4947,23.6644,23.4715,23.6413,1147000.0
2011-10-07 10:20:00,30.64,30.73,30.6,30.69,549700.0,23.6413,23.7107,23.6104,23.6799,549700.0
2011-10-07 10:30:00,30.68,30.73,30.62,30.64,596300.0,23.6721,23.7107,23.6258,23.6413,596300.0
2011-10-07 10:40:00,30.65,30.69,30.52,30.55,963300.0,23.649,23.6799,23.5487,23.5718,963300.0
2011-10-07 10:50:00,30.54,30.61,30.45,30.46,1390000.0,23.5641,23.6181,23.4947,23.5024,1390000.0
2011-10-07 11:00:00,30.46,30.47,30.39,30.44,1071000.0,23.5024,23.5101,23.4484,23.487,1071000.0
2011-10-07 11:10:00,30.44,30.46,30.33,30.36,407600.0,23.487,23.5024,23.4021,23.4252,407600.0
2011-10-07 11:20:00,30.35,30.44,30.27,30.44,400700.0,23.4175,23.487,23.3558,23.487,400700.0
2011-10-07 11:30:00,30.44,30.46,30.35,30.37,301100.0,23.487,23.5024,23.4175,23.4329,301100.0
2011-10-07 11:40:00,30.37,30.49,30.37,30.41,237600.0,23.4329,23.5255,23.4329,23.4638,237600.0
2011-10-07 11:50:00,30.42,30.52,30.41,30.52,438300.0,23.4715,23.5487,23.4638,23.5487,438300.0
2011-10-07 12:00:00,30.52,30.53,30.33,30.5,789300.0,23.5487,23.5564,23.4021,23.5333,789300.0
2011-10-07 12:10:00,30.51,30.54,30.23,30.24,1054900.0,23.541,23.5641,23.3249,23.3326,1054900.0
2011-10-07 12:20:00,30.24,30.32,30.16,30.29,537600.0,23.3326,23.3944,23.2709,23.3712,537600.0
2011-10-07 12:30:00,30.29,30.33,30.2,30.26,479900.0,23.3712,23.4021,23.3018,23.3481,479900.0
2011-10-07 12:40:00,30.27,30.28,30.12,30.21,930900.0,23.3558,23.3635,23.2401,23.3095,930900.0
2011-10-07 12:50:00,30.22,30.24,30.08,30.11,750300.0,23.3172,23.3326,23.2092,23.2323,750300.0
2011-10-07 13:00:00,30.11,30.16,30.04,30.07,568000.0,23.2323,23.2709,23.1783,23.2015,568000.0
2011-10-07 13:10:00,30.07,30.2,30.06,30.14,574000.0,23.2015,23.3018,23.1938,23.2555,574000.0
2011-10-07 13:20:00,30.14,30.23,30.12,30.18,230200.0,23.2555,23.3249,23.2401,23.2863,230200.0
2011-10-07 13:30:00,30.19,30.19,30.11,30.12,80300.0,23.2941,23.2941,23.2323,23.2401,80300.0
2011-10-07 13:40:00,30.11,30.2,30.05,30.18,431100.0,23.2323,23.3018,23.186,23.2863,431100.0
2011-10-07 13:50:00,30.18,30.29,30.16,30.28,232000.0,23.2863,23.3712,23.2709,23.3635,232000.0
2011-10-07 14:00:00,30.28,30.34,30.27,30.31,406300.0,23.3635,23.4098,23.3558,23.3867,406300.0
2011-10-07 14:10:00,30.32,30.34,30.23,30.32,155900.0,23.3944,23.4098,23.3249,23.3944,155900.0
2011-10-07 14:20:00,30.32,30.47,30.32,30.34,847100.0,23.3944,23.5101,23.3944,23.4098,847100.0
2011-10-07 14:30:00,30.34,30.45,30.3,30.38,843500.0,23.4098,23.4947,23.3789,23.4407,843500.0
2011-10-07 14:40:00,30.38,30.38,30.25,30.3,629900.0,23.4407,23.4407,23.3404,23.3789,629900.0
2011-10-07 14:50:00,30.3,30.43,30.28,30.39,806700.0,23.3789,23.4792,23.3635,23.4484,806700.0
2011-10-07 15:00:00,30.39,30.43,30.32,30.42,243300.0,23.4484,23.4792,23.3944,23.4715,243300.0
2011-10-07 15:10:00,30.41,30.56,30.37,30.51,344500.0,23.4638,23.5795,23.4329,23.541,344500.0
2011-10-07 15:20:00,30.51,30.67,30.51,30.66,966400.0,23.541,23.6644,23.541,23.6567,966400.0
2011-10-07 15:30:00,30.65,30.68,30.56,30.56,851400.0,23.649,23.6721,23.5795,23.5795,851400.0
2011-10-07 15:40:00,30.55,30.57,30.42,30.44,652000.0,23.5718,23.5873,23.4715,23.487,652000.0
2011-10-07 15:50:00,30.44,30.46,30.22,30.28,1388600.0,23.487,23.5024,23.3172,23.3635,1388600.0
2011-10-10 09:30:00,30.9,30.99,30.76,30.99,1237400.0,23.8419,23.9113,23.7339,23.9113,1237400.0
2011-10-10 09:40:00,30.99,31.06,30.92,30.97,1354400.0,23.9113,23.9653,23.8573,23.8959,1354400.0
2011-10-10 09:50:00,30.99,31.12,30.99,31.11,1366600.0,23.9113,24.0116,23.9113,24.0039,1366600.0
2011-10-10 10:00:00,31.11,31.11,31.04,31.05,490100.0,24.0039,24.0039,23.9499,23.9576,490100.0
2011-10-10 10:10:00,31.05,31.19,31.05,31.19,746100.0,23.9576,24.0656,23.9576,24.0656,746100.0
2011-10-10 10:20:00,31.18,31.23,31.14,31.14,635800.0,24.0579,24.0965,24.0271,24.0271,635800.0
2011-10-10 10:30:00,31.15,31.21,31.13,31.17,422700.0,24.0348,24.0811,24.0194,24.0502,422700.0
2011-10-10 10:40:00,31.16,31.23,31.13,31.17,585800.0,24.0425,24.0965,24.0194,24.0502,585800.0
2011-10-10 10:50:00,31.17,31.17,31.11,31.16,754400.0,24.0502,24.0502,24.0039,24.0425,754400.0
2011-10-10 11:00:00,31.15,31.18,31.09,31.11,752400.0,24.0348,24.0579,23.9885,24.0039,752400.0
2011-10-10 11:10:00,31.11,31.14,31.08,31.13,601200.0,24.0039,24.0271,23.9808,24.0194,601200.0
2011-10-10 11:20:00,31.13,31.17,31.1,31.16,480800.0,24.0194,24.0502,23.9962,24.0425,480800.0
2011-10-10 11:30:00,31.16,31.18,31.13,31.18,140700.0,24.0425,24.0579,24.0194,24.0579,140700.0
2011-10-10 11:40:00,31.17,31.2,31.16,31.16,200600.0,24.0502,24.0734,24.0425,24.0425,200600.0
2011-10-10 11:50:00,31.16,31.2,31.15,31.19,72500.0,24.0425,24.0734,24.0348,24.0656,72500.0
2011-10-10 12:00:00,31.19,31.21,31.14,31.17,362900.0,24.0656,24.0811,24.0271,24.0502,362900.0
2011-10-10 12:10:00,31.16,31.22,31.16,31.19,153300.0,24.0425,24.0888,24.0425,24.0656,153300.0
2011-10-10 12:20:00,31.19,31.2,31.15,31.19,175200.0,24.0656,24.0734,24.0348,24.0656,175200.0
2011-10-10 12:30:00,31.19,31.2,31.15,31.15,91700.0,24.0656,24.0734,24.0348,24.0348,91700.0
2011-10-10 12:40:00,31.16,31.19,31.14,31.16,58300.0,24.0425,24.0656,24.0271,24.0425,58300.0
2011-10-10 12:50:00,31.17,31.17,31.13,31.16,58600.0,24.0502,24.0502,24.0194,24.0425,58600.0
2011-10-10 13:00:00,31.17,31.2,31.14,31.2,111300.0,24.0502,24.0734,24.0271,24.0734,111300.0
2011-10-10 13:10:00,31.21,31.23,31.18,31.22,131100.0,24.0811,24.0965,24.0579,24.0888,131100.0
2011-10-10 13:20:00,31.22,31.27,31.21,31.23,312600.0,24.0888,24.1274,24.0811,24.0965,312600.0
2011-10-10 13:30:00,31.22,31.23,31.19,31.2,314700.0,24.0888,24.0965,24.0656,24.0734,314700.0
2011-10-10 13:40:00,31.2,31.23,31.18,31.21,164500.0,24.0734,24.0965,24.0579,24.0811,164500.0
2011-10-10 13:50:00,31.21,31.21,31.16,31.19,248900.0,24.0811,24.0811,24.0425,24.0656,248900.0
2011-10-10 14:00:00,31.19,31.2,31.12,31.13,328500.0,24.0656,24.0734,24.0116,24.0194,328500.0
2011-10-10 14:10:00,31.13,31.17,31.13,31.15,221200.0,24.0194,24.0502,24.0194,24.0348,221200.0
2011-10-10 14:20:00,31.15,31.23,31.14,31.2,429100.0,24.0348,24.0965,24.0271,24.0734,429100.0
2011-10-10 14:30:00,31.2,31.23,31.16,31.16,134400.0,24.0734,24.0965,24.0425,24.0425,134400.0
2011-10-10 14:40:00,31.15,31.18,31.13,31.14,464600.0,24.0348,24.0579,24.0194,24.0271,464600.0
2011-10-10 14:50:00,31.15,31.17,31.11,31.13,229900.0,24.0348,24.0502,24.0039,24.0194,229900.0
2011-10-10 15:00:00,31.12,31.14,31.07,31.1,397300.0,24.0116,24.0271,23.9731,23.9962,397300.0
2011-10-10 15:10:00,31.1,31.12,31.02,31.1,587600.0,23.9962,24.0116,23.9345,23.9962,587600.0
2011-10-10 15:20:00,31.09,31.09,30.96,31.03,459400.0,23.9885,23.9885,23.8882,23.9422,459400.0
2011-10-10 15:30:00,31.02,31.13,30.98,31.11,788900.0,23.9345,24.0194,23.9036,24.0039,788900.0
2011-10-10 15:40:00,31.11,31.24,31.04,31.24,783300.0,24.0039,24.1042,23.9499,24.1042,783300.0
2011-10-10 15:50:00,31.24,31.39,31.24,31.38,1895500.0,24.1042,24.22,24.1042,24.2122,1895500.0
2011-10-11 09:30:00,31.12,31.26,31.11,31.22,606300.0,24.0116,24.1197,24.0039,24.0888,606300.0
2011-10-11 09:40:00,31.23,31.3,31.15,31.3,531600.0,24.0965,24.1505,24.0348,24.1505,531600.0
2011-10-11 09:50:00,31.3,31.35,31.25,31.3,598300.0,24.1505,24.1891,24.1119,24.1505,598300.0
2011-10-11 10:00:00,31.28,31.28,31.18,31.27,391900.0,24.1351,24.1351,24.0579,24.1274,391900.0
2011-10-11 10:10:00,31.27,31.38,31.27,31.34,486100.0,24.1274,24.2122,24.1274,24.1814,486100.0
2011-10-11 10:20:00,31.34,31.47,31.29,31.47,958400.0,24.1814,24.2817,24.1428,24.2817,958400.0
2011-10-11 10:30:00,31.47,31.5,31.44,31.47,560700.0,24.2817,24.3048,24.2585,24.2817,560700.0
2011-10-11 10:40:00,31.46,31.56,31.44,31.52,426800.0,24.274,24.3511,24.2585,24.3203,426800.0
2011-10-11 10:50:00,31.52,31.53,31.39,31.42,607200.0,24.3203,24.328,24.22,24.2431,607200.0
2011-10-11 11:00:00,31.42,31.46,31.36,31.4,224500.0,24.2431,24.274,24.1968,24.2277,224500.0
2011-10-11 11:10:00,31.4,31.44,31.35,31.37,226100.0,24.2277,24.2585,24.1891,24.2045,226100.0
2011-10-11 11:20:00,31.37,31.41,31.33,31.37,238800.0,24.2045,24.2354,24.1737,24.2045,238800.0
2011-10-11 11:30:00,31.37,31.46,31.37,31.45,201400.0,24.2045,24.274,24.2045,24.2663,201400.0
2011-10-11 11:40:00,31.44,31.52,31.43,31.48,244800.0,24.2585,24.3203,24.2508,24.2894,244800.0
2011-10-11 11:50:00,31.48,31.54,31.44,31.51,121000.0,24.2894,24.3357,24.2585,24.3126,121000.0
2011-10-11 12:00:00,31.52,31.55,31.47,31.54,567400.0,24.3203,24.3434,24.2817,24.3357,567400.0
2011-10-11 12:10:00,31.54,31.58,31.51,31.52,194800.0,24.3357,24.3666,24.3126,24.3203,194800.0
2011-10-11 12:20:00,31.52,31.53,31.48,31.51,125800.0,24.3203,24.328,24.2894,24.3126,125800.0
2011-10-11 12:30:00,31.51,31.53,31.39,31.39,393800.0,24.3126,24.328,24.22,24.22,393800.0
2011-10-11 12:40:00,31.39,31.44,31.37,31.38,210100.0,24.22,24.2585,24.2045,24.2122,210100.0
2011-10-11 12:50:00,31.38,31.46,31.36,31.46,171200.0,24.2122,24.274,24.1968,24.274,171200.0
2011-10-11 13:00:00,31.45,31.49,31.37,31.43,175700.0,24.2663,24.2971,24.2045,24.2508,175700.0
2011-10-11 13:10:00,31.43,31.45,31.33,31.43,684100.0,24.2508,24.2663,24.1737,24.2508,684100.0
2011-10-11 13:20:00,31.43,31.52,31.43,31.5,356200.0,24.2508,24.3203,24.2508,24.3048,356200.0
2011-10-11 13:30:00,31.51,31.54,31.48,31.5,236600.0,24.3126,24.3357,24.2894,24.3048,236600.0
2011-10-11 13:40:00,31.49,31.5,31.41,31.42,343600.0,24.2971,24.3048,24.2354,24.2431,343600.0
2011-10-11 13:50:00,31.42,31.56,31.42,31.55,328000.0,24.2431,24.3511,24.2431,24.3434,328000.0
2011-10-11 14:00:00,31.56,31.56,31.47,31.48,145200.0,24.3511,24.3511,24.2817,24.2894,145200.0
2011-10-11 14:10:00,31.48,31.55,31.46,31.52,309800.0,24.2894,24.3434,24.274,24.3203,309800.0
2011-10-11 14:20:00,31.52,31.53,31.39,31.41,357800.0,24.3203,24.328,24.22,24.2354,357800.0
2011-10-11 14:30:00,31.41,31.45,31.38,31.38,477500.0,24.2354,24.2663,24.2122,24.2122,477500.0
2011-10-11 14:40:00,31.39,31.44,31.37,31.38,367700.0,24.22,24.2585,24.2045,24.2122,367700.0
2011-10-11 14:50:00,31.38,31.47,31.37,31.45,274500.0,24.2122,24.2817,24.2045,24.2663,274500.0
2011-10-11 15:00:00,31.45,31.56,31.45,31.54,518600.0,24.2663,24.3511,24.2663,24.3357,518600.0
2011-10-11 15:10:00,31.54,31.58,31.49,31.51,341300.0,24.3357,24.3666,24.2971,24.3126,341300.0
2011-10-11 15:20:00,31.51,31.54,31.45,31.45,728500.0,24.3126,24.3357,24.2663,24.2663,728500.0
2011-10-11 15:30:00,31.45,31.61,31.45,31.55,1097600.0,24.2663,24.3897,24.2663,24.3434,1097600.0
2011-10-11 15:40:00,31.56,31.6,31.49,31.54,860300.0,24.3511,24.382,24.2971,24.3357,860300.0
2011-10-11 15:50:00,31.54,31.57,31.45,31.5,1101600.0,24.3357,24.3588,24.2663,24.3048,1101600.0
2011-10-12 09:30:00,31.75,31.79,31.68,31.71,1037200.0,24.4977,24.5286,24.4437,24.4669,1037200.0
2011-10-12 09:40:00,31.7,31.8,31.64,31.71,635800.0,24.4592,24.5363,24.4129,24.4669,635800.0
2011-10-12 09:50:00,31.7,31.81,31.69,31.81,523200.0,24.4592,24.544,24.4514,24.544,523200.0
2011-10-12 10:00:00,31.82,31.91,31.72,31.91,1648100.0,24.5517,24.6212,24.4746,24.6212,1648100.0
2011-10-12 10:10:00,31.91,32.05,31.9,32.02,1127400.0,24.6212,24.7292,24.6135,24.7061,1127400.0
2011-10-12 10:20:00,32.02,32.03,31.96,32.02,626900.0,24.7061,24.7138,24.6598,24.7061,626900.0
2011-10-12 10:30:00,32.02,32.12,32.0,32.12,729100.0,24.7061,24.7832,24.6906,24.7832,729100.0
2011-10-12 10:40:00,32.13,32.13,32.01,32.02,178300.0,24.7909,24.7909,24.6983,24.7061,178300.0
2011-10-12 10:50:00,32.01,32.02,31.87,31.88,612500.0,24.6983,24.7061,24.5903,24.598,612500.0
2011-10-12 11:00:00,31.89,31.95,31.89,31.95,867300.0,24.6058,24.652,24.6058,24.652,867300.0
2011-10-12 11:10:00,31.95,32.0,31.94,31.97,540100.0,24.652,24.6906,24.6443,24.6675,540100.0
2011-10-12 11:20:00,31.96,31.98,31.93,31.96,232200.0,24.6598,24.6752,24.6366,24.6598,232200.0
2011-10-12 11:30:00,31.95,32.01,31.95,31.99,226100.0,24.652,24.6983,24.652,24.6829,226100.0
2011-10-12 11:40:00,31.99,32.03,31.98,32.0,191300.0,24.6829,24.7138,24.6752,24.6906,191300.0
2011-10-12 11:50:00,32.0,32.04,31.97,31.99,286900.0,24.6906,24.7215,24.6675,24.6829,286900.0
2011-10-12 12:00:00,31.99,32.03,31.97,31.97,188100.0,24.6829,24.7138,24.6675,24.6675,188100.0
2011-10-12 12:10:00,31.96,31.98,31.94,31.95,139100.0,24.6598,24.6752,24.6443,24.652,139100.0
2011-10-12 12:20:00,31.96,32.0,31.96,32.0,163200.0,24.6598,24.6906,24.6598,24.6906,163200.0
2011-10-12 12:30:00,32.0,32.03,31.99,32.0,412900.0,24.6906,24.7138,24.6829,24.6906,412900.0
2011-10-12 12:40:00,32.0,32.03,31.99,32.01,188700.0,24.6906,24.7138,24.6829,24.6983,188700.0
2011-10-12 12:50:00,32.02,32.1,32.01,32.08,333500.0,24.7061,24.7678,24.6983,24.7524,333500.0
2011-10-12 13:00:00,32.09,32.17,32.09,32.13,353500.0,24.7601,24.8218,24.7601,24.7909,353500.0
2011-10-12 13:10:00,32.13,32.15,32.06,32.09,858500.0,24.7909,24.8064,24.7369,24.7601,858500.0
2011-10-12 13:20:00,32.11,32.14,32.09,32.1,568700.0,24.7755,24.7986,24.7601,24.7678,568700.0
2011-10-12 13:30:00,32.1,32.17,32.1,32.16,719500.0,24.7678,24.8218,24.7678,24.8141,719500.0
2011-10-12 13:40:00,32.16,32.19,32.12,32.13,235600.0,24.8141,24.8372,24.7832,24.7909,235600.0
2011-10-12 13:50:00,32.13,32.14,32.1,32.12,138100.0,24.7909,24.7986,24.7678,24.7832,138100.0
2011-10-12 14:00:00,32.12,32.22,32.09,32.22,255800.0,24.7832,24.8604,24.7601,24.8604,255800.0
2011-10-12 14:10:00,32.22,32.23,32.14,32.16,551200.0,24.8604,24.8681,24.7986,24.8141,551200.0
2011-10-12 14:20:00,32.16,32.18,32.11,32.15,222800.0,24.8141,24.8295,24.7755,24.8064,222800.0
2011-10-12 14:30:00,32.16,32.25,32.16,32.18,716300.0,24.8141,24.8835,24.8141,24.8295,716300.0
2011-10-12 14:40:00,32.19,32.22,32.15,32.2,338200.0,24.8372,24.8604,24.8064,24.8449,338200.0
2011-10-12 14:50:00,32.2,32.2,32.02,32.05,514000.0,24.8449,24.8449,24.7061,24.7292,514000.0
2011-10-12 15:00:00,32.05,32.09,32.0,32.05,882000.0,24.7292,24.7601,24.6906,24.7292,882000.0
2011-10-12 15:10:00,32.05,32.09,31.96,32.0,986600.0,24.7292,24.7601,24.6598,24.6906,986600.0
2011-10-12 15:20:00,32.01,32.07,31.96,32.05,755700.0,24.6983,24.7446,24.6598,24.7292,755700.0
2011-10-12 15:30:00,32.05,32.12,32.02,32.08,787300.0,24.7292,24.7832,24.7061,24.7524,787300.0
2011-10-12 15:40:00,32.08,32.13,31.89,31.91,817700.0,24.7524,24.7909,24.6058,24.6212,817700.0
2011-10-12 15:50:00,31.91,31.98,31.87,31.89,2947900.0,24.6212,24.6752,24.5903,24.6058,2947900.0
2011-10-13 09:30:00,31.7,31.7,31.54,31.56,780100.0,24.4592,24.4592,24.3357,24.3511,780100.0
2011-10-13 09:40:00,31.55,31.59,31.48,31.55,1338400.0,24.3434,24.3743,24.2894,24.3434,1338400.0
2011-10-13 09:50:00,31.55,31.56,31.4,31.45,824800.0,24.3434,24.3511,24.2277,24.2663,824800.0
2011-10-13 10:00:00,31.45,31.47,31.35,31.41,1168700.0,24.2663,24.2817,24.1891,24.2354,1168700.0
2011-10-13 10:10:00,31.41,31.48,31.32,31.33,1098200.0,24.2354,24.2894,24.166,24.1737,1098200.0
2011-10-13 10:20:00,31.33,31.48,31.33,31.42,345900.0,24.1737,24.2894,24.1737,24.2431,345900.0
2011-10-13 10:30:00,31.42,31.49,31.4,31.41,407300.0,24.2431,24.2971,24.2277,24.2354,407300.0
2011-10-13 10:40:00,31.42,31.45,31.31,31.32,217800.0,24.2431,24.2663,24.1582,24.166,217800.0
2011-10-13 10:50:00,31.33,31.37,31.23,31.24,310600.0,24.1737,24.2045,24.0965,24.1042,310600.0
2011-10-13 11:00:00,31.25,31.34,31.22,31.28,271800.0,24.1119,24.1814,24.0888,24.1351,271800.0
2011-10-13 11:10:00,31.28,31.37,31.22,31.22,234600.0,24.1351,24.2045,24.0888,24.0888,234600.0
2011-10-13 11:20:00,31.22,31.33,31.22,31.28,232400.0,24.0888,24.1737,24.0888,24.1351,232400.0
2011-10-13 11:30:00,31.28,31.38,31.27,31.35,181400.0,24.1351,24.2122,24.1274,24.1891,181400.0
2011-10-13 11:40:00,31.36,31.43,31.31,31.38,230200.0,24.1968,24.2508,24.1582,24.2122,230200.0
2011-10-13 11:50:00,31.38,31.41,31.34,31.38,268200.0,24.2122,24.2354,24.1814,24.2122,268200.0
2011-10-13 12:00:00,31.38,31.44,31.37,31.4,234900.0,24.2122,24.2585,24.2045,24.2277,234900.0
2011-10-13 12:10:00,31.4,31.42,31.34,31.36,139800.0,24.2277,24.2431,24.1814,24.1968,139800.0
2011-10-13 12:20:00,31.36,31.41,31.34,31.34,72100.0,24.1968,24.2354,24.1814,24.1814,72100.0
2011-10-13 12:30:00,31.35,31.36,31.31,31.35,175700.0,24.1891,24.1968,24.1582,24.1891,175700.0
2011-10-13 12:40:00,31.36,31.41,31.35,31.38,314600.0,24.1968,24.2354,24.1891,24.2122,314600.0
2011-10-13 12:50:00,31.39,31.46,31.38,31.45,136800.0,24.22,24.274,24.2122,24.2663,136800.0
2011-10-13 13:00:00,31.45,31.5,31.39,31.49,220800.0,24.2663,24.3048,24.22,24.2971,220800.0
2011-10-13 13:10:00,31.5,31.56,31.49,31.51,334500.0,24.3048,24.3511,24.2971,24.3126,334500.0
2011-10-13 13:20:00,31.52,31.61,31.5,31.6,192600.0,24.3203,24.3897,24.3048,24.382,192600.0
2011-10-13 13:30:00,31.6,31.62,31.57,31.59,113700.0,24.382,24.3974,24.3588,24.3743,113700.0
2011-10-13 13:40:00,31.59,31.64,31.56,31.61,228200.0,24.3743,24.4129,24.3511,24.3897,228200.0
2011-10-13 13:50:00,31.61,31.61,31.49,31.5,239000.0,24.3897,24.3897,24.2971,24.3048,239000.0
2011-10-13 14:00:00,31.5,31.53,31.45,31.51,276800.0,24.3048,24.328,24.2663,24.3126,276800.0
2011-10-13 14:10:00,31.51,31.51,31.46,31.5,88600.0,24.3126,24.3126,24.274,24.3048,88600.0
2011-10-13 14:20:00,31.51,31.55,31.41,31.44,180200.0,24.3126,24.3434,24.2354,24.2585,180200.0
2011-10-13 14:30:00,31.44,31.5,31.42,31.46,175700.0,24.2585,24.3048,24.2431,24.274,175700.0
2011-10-13 14:40:00,31.46,31.64,31.45,31.63,138600.0,24.274,24.4129,24.2663,24.4051,138600.0
2011-10-13 14:50:00,31.63,31.66,31.6,31.62,223800.0,24.4051,24.4283,24.382,24.3974,223800.0
2011-10-13 15:00:00,31.62,31.72,31.61,31.7,243100.0,24.3974,24.4746,24.3897,24.4592,243100.0
2011-10-13 15:10:00,31.71,31.73,31.65,31.7,172900.0,24.4669,24.4823,24.4206,24.4592,172900.0
2011-10-13 15:20:00,31.7,31.71,31.52,31.53,294600.0,24.4592,24.4669,24.3203,24.328,294600.0
2011-10-13 15:30:00,31.53,31.57,31.48,31.48,282700.0,24.328,24.3588,24.2894,24.2894,282700.0
2011-10-13 15:40:00,31.48,31.59,31.48,31.55,531400.0,24.2894,24.3743,24.2894,24.3434,531400.0
2011-10-13 15:50:00,31.56,31.66,31.55,31.6,852500.0,24.3511,24.4283,24.3434,24.382,852500.0
2011-10-14 09:30:00,32.01,32.13,32.01,32.1,704400.0,24.6983,24.7909,24.6983,24.7678,704400.0
2011-10-14 09:40:00,32.11,32.16,32.05,32.12,616300.0,24.7755,24.8141,24.7292,24.7832,616300.0
2011-10-14 09:50:00,32.12,32.14,32.02,32.1,385000.0,24.7832,24.7986,24.7061,24.7678,385000.0
2011-10-14 10:00:00,32.09,32.09,32.02,32.05,536200.0,24.7601,24.7601,24.7061,24.7292,536200.0
2011-10-14 10:10:00,32.05,32.07,31.92,31.94,725600.0,24.7292,24.7446,24.6289,24.6443,725600.0
2011-10-14 10:20:00,31.95,32.03,31.94,31.94,115600.0,24.652,24.7138,24.6443,24.6443,115600.0
2011-10-14 10:30:00,31.93,31.99,31.91,31.95,186900.0,24.6366,24.6829,24.6212,24.652,186900.0
2011-10-14 10:40:00,31.95,32.01,31.92,31.98,166200.0,24.652,24.6983,24.6289,24.6752,166200.0
2011-10-14 10:50:00,31.98,32.03,31.95,32.0,323400.0,24.6752,24.7138,24.652,24.6906,323400.0
2011-10-14 11:00:00,32.0,32.01,31.92,31.95,92700.0,24.6906,24.6983,24.6289,24.652,92700.0
2011-10-14 11:10:00,31.95,31.98,31.9,31.94,288900.0,24.652,24.6752,24.6135,24.6443,288900.0
2011-10-14 11:20:00,31.95,31.96,31.79,31.81,595100.0,24.652,24.6598,24.5286,24.544,595100.0
2011-10-14 11:30:00,31.81,31.91,31.81,31.88,75400.0,24.544,24.6212,24.544,24.598,75400.0
2011-10-14 11:40:00,31.87,31.92,31.85,31.87,134900.0,24.5903,24.6289,24.5749,24.5903,134900.0
2011-10-14 11:50:00,31.86,31.92,31.86,31.86,265800.0,24.5826,24.6289,24.5826,24.5826,265800.0
2011-10-14 12:00:00,31.87,31.87,31.83,31.85,40800.0,24.5903,24.5903,24.5595,24.5749,40800.0
2011-10-14 12:10:00,31.86,31.87,31.81,31.81,120400.0,24.5826,24.5903,24.544,24.544,120400.0
2011-10-14 12:20:00,31.82,31.87,31.81,31.85,161600.0,24.5517,24.5903,24.544,24.5749,161600.0
2011-10-14 12:30:00,31.85,31.91,31.83,31.89,43500.0,24.5749,24.6212,24.5595,24.6058,43500.0
2011-10-14 12:40:00,31.89,31.92,31.88,31.9,72600.0,24.6058,24.6289,24.598,24.6135,72600.0
2011-10-14 12:50:00,31.9,31.92,31.88,31.89,52100.0,24.6135,24.6289,24.598,24.6058,52100.0
2011-10-14 13:00:00,31.89,31.95,31.89,31.95,65800.0,24.6058,24.652,24.6058,24.652,65800.0
2011-10-14 13:10:00,31.94,32.0,31.93,31.99,442700.0,24.6443,24.6906,24.6366,24.6829,442700.0
2011-10-14 13:20:00,31.98,32.0,31.95,31.95,94900.0,24.6752,24.6906,24.652,24.652,94900.0
2011-10-14 13:30:00,31.94,31.97,31.93,31.95,195100.0,24.6443,24.6675,24.6366,24.652,195100.0
2011-10-14 13:40:00,31.94,32.0,31.94,32.0,95400.0,24.6443,24.6906,24.6443,24.6906,95400.0
2011-10-14 13:50:00,32.0,32.06,31.99,32.06,167300.0,24.6906,24.7369,24.6829,24.7369,167300.0
2011-10-14 14:00:00,32.05,32.06,32.02,32.04,86300.0,24.7292,24.7369,24.7061,24.7215,86300.0
2011-10-14 14:10:00,32.03,32.05,32.02,32.04,49600.0,24.7138,24.7292,24.7061,24.7215,49600.0
2011-10-14 14:20:00,32.04,32.05,32.03,32.04,37800.0,24.7215,24.7292,24.7138,24.7215,37800.0
2011-10-14 14:30:00,32.03,32.03,31.97,32.01,92100.0,24.7138,24.7138,24.6675,24.6983,92100.0
2011-10-14 14:40:00,32.01,32.03,32.0,32.01,38800.0,24.6983,24.7138,24.6906,24.6983,38800.0
2011-10-14 14:50:00,32.0,32.11,32.0,32.1,224900.0,24.6906,24.7755,24.6906,24.7678,224900.0
2011-10-14 15:00:00,32.1,32.11,32.06,32.07,880700.0,24.7678,24.7755,24.7369,24.7446,880700.0
2011-10-14 15:10:00,32.07,32.11,32.03,32.1,326600.0,24.7446,24.7755,24.7138,24.7678,326600.0
2011-10-14 15:20:00,32.1,32.13,32.1,32.12,256300.0,24.7678,24.7909,24.7678,24.7832,256300.0
2011-10-14 15:30:00,32.13,32.22,32.09,32.09,513600.0,24.7909,24.8604,24.7601,24.7601,513600.0
2011-10-14 15:40:00,32.09,32.13,32.01,32.04,522300.0,24.7601,24.7909,24.6983,24.7215,522300.0
2011-10-14 15:50:00,32.04,32.2,32.01,32.2,1706300.0,24.7215,24.8449,24.6983,24.8449,1706300.0
2011-10-17 09:30:00,32.1,32.1,31.88,31.89,1064900.0,24.7678,24.7678,24.598,24.6058,1064900.0
2011-10-17 09:40:00,31.88,31.96,31.84,31.91,369300.0,24.598,24.6598,24.5672,24.6212,369300.0
2011-10-17 09:50:00,31.9,31.94,31.74,31.77,684200.0,24.6135,24.6443,24.49,24.5132,684200.0
2011-10-17 10:00:00,31.77,31.77,31.66,31.7,417400.0,24.5132,24.5132,24.4283,24.4592,417400.0
2011-10-17 10:10:00,31.71,31.72,31.61,31.65,354100.0,24.4669,24.4746,24.3897,24.4206,354100.0
2011-10-17 10:20:00,31.65,31.66,31.56,31.57,220300.0,24.4206,24.4283,24.3511,24.3588,220300.0
2011-10-17 10:30:00,31.56,31.66,31.55,31.63,408400.0,24.3511,24.4283,24.3434,24.4051,408400.0
2011-10-17 10:40:00,31.62,31.63,31.53,31.53,153600.0,24.3974,24.4051,24.328,24.328,153600.0
2011-10-17 10:50:00,31.53,31.64,31.5,31.62,708400.0,24.328,24.4129,24.3048,24.3974,708400.0
2011-10-17 11:00:00,31.61,31.62,31.58,31.61,95300.0,24.3897,24.3974,24.3666,24.3897,95300.0
2011-10-17 11:10:00,31.62,31.63,31.59,31.6,437600.0,24.3974,24.4051,24.3743,24.382,437600.0
2011-10-17 11:20:00,31.6,31.66,31.6,31.64,215300.0,24.382,24.4283,24.382,24.4129,215300.0
2011-10-17 11:30:00,31.64,31.65,31.62,31.64,78100.0,24.4129,24.4206,24.3974,24.4129,78100.0
2011-10-17 11:40:00,31.63,31.65,31.53,31.54,143800.0,24.4051,24.4206,24.328,24.3357,143800.0
2011-10-17 11:50:00,31.54,31.6,31.54,31.55,107500.0,24.3357,24.382,24.3357,24.3434,107500.0
2011-10-17 12:00:00,31.54,31.56,31.46,31.52,280800.0,24.3357,24.3511,24.274,24.3203,280800.0
2011-10-17 12:10:00,31.51,31.57,31.48,31.56,113500.0,24.3126,24.3588,24.2894,24.3511,113500.0
2011-10-17 12:20:00,31.56,31.57,31.53,31.56,81100.0,24.3511,24.3588,24.328,24.3511,81100.0
2011-10-17 12:30:00,31.55,31.56,31.5,31.52,87500.0,24.3434,24.3511,24.3048,24.3203,87500.0
2011-10-17 12:40:00,31.52,31.56,31.46,31.48,88100.0,24.3203,24.3511,24.274,24.2894,88100.0
2011-10-17 12:50:00,31.48,31.51,31.43,31.43,146000.0,24.2894,24.3126,24.2508,24.2508,146000.0
2011-10-17 13:00:00,31.43,31.44,31.38,31.42,483800.0,24.2508,24.2585,24.2122,24.2431,483800.0
2011-10-17 13:10:00,31.42,31.49,31.41,31.49,105100.0,24.2431,24.2971,24.2354,24.2971,105100.0
2011-10-17 13:20:00,31.48,31.51,31.44,31.45,160200.0,24.2894,24.3126,24.2585,24.2663,160200.0
2011-10-17 13:30:00,31.44,31.45,31.31,31.34,181000.0,24.2585,24.2663,24.1582,24.1814,181000.0
2011-10-17 13:40:00,31.35,31.41,31.34,31.35,757800.0,24.1891,24.2354,24.1814,24.1891,757800.0
2011-10-17 13:50:00,31.35,31.39,31.34,31.38,350700.0,24.1891,24.22,24.1814,24.2122,350700.0
2011-10-17 14:00:00,31.37,31.41,31.3,31.31,444900.0,24.2045,24.2354,24.1505,24.1582,444900.0
2011-10-17 14:10:00,31.31,31.38,31.31,31.35,102200.0,24.1582,24.2122,24.1582,24.1891,102200.0
2011-10-17 14:20:00,31.35,31.36,31.31,31.36,101500.0,24.1891,24.1968,24.1582,24.1968,101500.0
2011-10-17 14:30:00,31.36,31.36,31.26,31.27,271700.0,24.1968,24.1968,24.1197,24.1274,271700.0
2011-10-17 14:40:00,31.28,31.32,31.26,31.3,226200.0,24.1351,24.166,24.1197,24.1505,226200.0
2011-10-17 14:50:00,31.3,31.38,31.26,31.38,171600.0,24.1505,24.2122,24.1197,24.2122,171600.0
2011-10-17 15:00:00,31.38,31.45,31.35,31.35,507900.0,24.2122,24.2663,24.1891,24.1891,507900.0
2011-10-17 15:10:00,31.35,31.44,31.35,31.39,360200.0,24.1891,24.2585,24.1891,24.22,360200.0
2011-10-17 15:20:00,31.39,31.39,31.34,31.37,396500.0,24.22,24.22,24.1814,24.2045,396500.0
2011-10-17 15:30:00,31.37,31.41,31.25,31.26,355600.0,24.2045,24.2354,24.1119,24.1197,355600.0
2011-10-17 15:40:00,31.26,31.46,31.26,31.36,1326000.0,24.1197,24.274,24.1197,24.1968,1326000.0
2011-10-17 15:50:00,31.36,31.39,31.22,31.29,1651700.0,24.1968,24.22,24.0888,24.1428,1651700.0
2011-10-18 09:30:00,31.3,31.5,31.3,31.48,254200.0,24.1505,24.3048,24.1505,24.2894,254200.0
2011-10-18 09:40:00,31.49,31.52,31.27,31.27,919200.0,24.2971,24.3203,24.1274,24.1274,919200.0
2011-10-18 09:50:00,31.26,31.28,31.15,31.23,555800.0,24.1197,24.1351,24.0348,24.0965,555800.0
2011-10-18 10:00:00,31.24,31.32,31.15,31.31,523400.0,24.1042,24.166,24.0348,24.1582,523400.0
2011-10-18 10:10:00,31.32,31.4,31.24,31.24,408200.0,24.166,24.2277,24.1042,24.1042,408200.0
2011-10-18 10:20:00,31.23,31.57,31.23,31.56,829400.0,24.0965,24.3588,24.0965,24.3511,829400.0
2011-10-18 10:30:00,31.57,31.61,31.53,31.55,643500.0,24.3588,24.3897,24.328,24.3434,643500.0
2011-10-18 10:40:00,31.55,31.74,31.55,31.71,587900.0,24.3434,24.49,24.3434,24.4669,587900.0
2011-10-18 10:50:00,31.72,31.8,31.71,31.73,292200.0,24.4746,24.5363,24.4669,24.4823,292200.0
2011-10-18 11:00:00,31.72,31.75,31.65,31.75,186500.0,24.4746,24.4977,24.4206,24.4977,186500.0
2011-10-18 11:10:00,31.76,31.78,31.69,31.74,312100.0,24.5054,24.5209,24.4514,24.49,312100.0
2011-10-18 11:20:00,31.74,31.78,31.63,31.67,339100.0,24.49,24.5209,24.4051,24.436,339100.0
2011-10-18 11:30:00,31.68,31.9,31.68,31.89,861700.0,24.4437,24.6135,24.4437,24.6058,861700.0
2011-10-18 11:40:00,31.9,31.95,31.87,31.91,533900.0,24.6135,24.652,24.5903,24.6212,533900.0
2011-10-18 11:50:00,31.92,31.95,31.88,31.9,376100.0,24.6289,24.652,24.598,24.6135,376100.0
2011-10-18 12:00:00,31.91,31.93,31.9,31.93,105700.0,24.6212,24.6366,24.6135,24.6366,105700.0
2011-10-18 12:10:00,31.91,31.93,31.85,31.85,217100.0,24.6212,24.6366,24.5749,24.5749,217100.0
2011-10-18 12:20:00,31.85,31.9,31.85,31.87,143600.0,24.5749,24.6135,24.5749,24.5903,143600.0
2011-10-18 12:30:00,31.87,31.95,31.84,31.95,242100.0,24.5903,24.652,24.5672,24.652,242100.0
2011-10-18 12:40:00,31.96,32.01,31.96,31.99,275700.0,24.6598,24.6983,24.6598,24.6829,275700.0
2011-10-18 12:50:00,31.98,31.98,31.95,31.95,228600.0,24.6752,24.6752,24.652,24.652,228600.0
2011-10-18 13:00:00,31.95,32.0,31.95,31.95,406600.0,24.652,24.6906,24.652,24.652,406600.0
2011-10-18 13:10:00,31.96,31.96,31.87,31.88,526800.0,24.6598,24.6598,24.5903,24.598,526800.0
2011-10-18 13:20:00,31.89,31.91,31.84,31.91,101200.0,24.6058,24.6212,24.5672,24.6212,101200.0
2011-10-18 13:30:00,31.92,31.95,31.89,31.94,368400.0,24.6289,24.652,24.6058,24.6443,368400.0
2011-10-18 13:40:00,31.93,31.93,31.85,31.9,191000.0,24.6366,24.6366,24.5749,24.6135,191000.0
2011-10-18 13:50:00,31.91,32.0,31.9,31.94,143400.0,24.6212,24.6906,24.6135,24.6443,143400.0
2011-10-18 14:00:00,31.95,31.99,31.93,31.98,164400.0,24.652,24.6829,24.6366,24.6752,164400.0
2011-10-18 14:10:00,31.98,32.04,31.97,31.98,323500.0,24.6752,24.7215,24.6675,24.6752,323500.0
2011-10-18 14:20:00,31.98,32.04,31.97,32.01,366400.0,24.6752,24.7215,24.6675,24.6983,366400.0
2011-10-18 14:30:00,32.01,32.06,31.94,31.94,540000.0,24.6983,24.7369,24.6443,24.6443,540000.0
2011-10-18 14:40:00,31.94,32.01,31.92,31.97,272400.0,24.6443,24.6983,24.6289,24.6675,272400.0
2011-10-18 14:50:00,31.97,32.02,31.94,32.0,210200.0,24.6675,24.7061,24.6443,24.6906,210200.0
2011-10-18 15:00:00,32.0,32.32,32.0,32.26,1352600.0,24.6906,24.9375,24.6906,24.8912,1352600.0
2011-10-18 15:10:00,32.26,32.51,32.25,32.26,2000300.0,24.8912,25.0841,24.8835,24.8912,2000300.0
2011-10-18 15:20:00,32.27,32.37,32.16,32.17,1198800.0,24.899,24.9761,24.8141,24.8218,1198800.0
2011-10-18 15:30:00,32.17,32.25,32.07,32.14,1269600.0,24.8218,24.8835,24.7446,24.7986,1269600.0
2011-10-18 15:40:00,32.14,32.27,32.1,32.24,1130100.0,24.7986,24.899,24.7678,24.8758,1130100.0
2011-10-18 15:50:00,32.25,32.37,32.11,32.2,2213700.0,24.8835,24.9761,24.7755,24.8449,2213700.0
2011-10-19 09:30:00,32.18,32.23,32.04,32.21,322000.0,24.8295,24.8681,24.7215,24.8527,322000.0
2011-10-19 09:40:00,32.22,32.24,32.02,32.06,858900.0,24.8604,24.8758,24.7061,24.7369,858900.0
2011-10-19 09:50:00,32.06,32.17,32.0,32.17,309100.0,24.7369,24.8218,24.6906,24.8218,309100.0
2011-10-19 10:00:00,32.16,32.21,32.07,32.16,508500.0,24.8141,24.8527,24.7446,24.8141,508500.0
2011-10-19 10:10:00,32.16,32.29,32.16,32.28,547300.0,24.8141,24.9144,24.8141,24.9067,547300.0
2011-10-19 10:20:00,32.28,32.36,32.21,32.35,328600.0,24.9067,24.9684,24.8527,24.9607,328600.0
2011-10-19 10:30:00,32.35,32.36,32.24,32.25,305400.0,24.9607,24.9684,24.8758,24.8835,305400.0
2011-10-19 10:40:00,32.26,32.3,32.22,32.26,362000.0,24.8912,24.9221,24.8604,24.8912,362000.0
2011-10-19 10:50:00,32.26,32.31,32.24,32.24,306500.0,24.8912,24.9298,24.8758,24.8758,306500.0
2011-10-19 11:00:00,32.23,32.23,32.15,32.21,227100.0,24.8681,24.8681,24.8064,24.8527,227100.0
2011-10-19 11:10:00,32.21,32.22,32.1,32.11,218500.0,24.8527,24.8604,24.7678,24.7755,218500.0
2011-10-19 11:20:00,32.1,32.22,32.1,32.2,154300.0,24.7678,24.8604,24.7678,24.8449,154300.0
2011-10-19 11:30:00,32.21,32.27,32.2,32.25,168000.0,24.8527,24.899,24.8449,24.8835,168000.0
2011-10-19 11:40:00,32.25,32.27,32.19,32.21,96700.0,24.8835,24.899,24.8372,24.8527,96700.0
2011-10-19 11:50:00,32.2,32.22,32.13,32.13,76800.0,24.8449,24.8604,24.7909,24.7909,76800.0
2011-10-19 12:00:00,32.14,32.16,32.1,32.11,269600.0,24.7986,24.8141,24.7678,24.7755,269600.0
2011-10-19 12:10:00,32.1,32.2,32.09,32.19,500200.0,24.7678,24.8449,24.7601,24.8372,500200.0
2011-10-19 12:20:00,32.18,32.26,32.18,32.22,621200.0,24.8295,24.8912,24.8295,24.8604,621200.0
2011-10-19 12:30:00,32.22,32.23,32.15,32.2,338800.0,24.8604,24.8681,24.8064,24.8449,338800.0
2011-10-19 12:40:00,32.2,32.23,32.17,32.19,155800.0,24.8449,24.8681,24.8218,24.8372,155800.0
2011-10-19 12:50:00,32.19,32.26,32.19,32.2,115900.0,24.8372,24.8912,24.8372,24.8449,115900.0
2011-10-19 13:00:00,32.2,32.26,32.2,32.25,112000.0,24.8449,24.8912,24.8449,24.8835,112000.0
2011-10-19 13:10:00,32.25,32.26,32.22,32.23,177400.0,24.8835,24.8912,24.8604,24.8681,177400.0
2011-10-19 13:20:00,32.22,32.26,32.2,32.21,165700.0,24.8604,24.8912,24.8449,24.8527,165700.0
2011-10-19 13:30:00,32.2,32.21,32.13,32.13,104900.0,24.8449,24.8527,24.7909,24.7909,104900.0
2011-10-19 13:40:00,32.13,32.14,32.08,32.11,165500.0,24.7909,24.7986,24.7524,24.7755,165500.0
2011-10-19 13:50:00,32.11,32.17,32.09,32.14,277900.0,24.7755,24.8218,24.7601,24.7986,277900.0
2011-10-19 14:00:00,32.14,32.17,31.95,31.96,400300.0,24.7986,24.8218,24.652,24.6598,400300.0
2011-10-19 14:10:00,31.95,32.0,31.9,31.95,311200.0,24.652,24.6906,24.6135,24.652,311200.0
2011-10-19 14:20:00,31.94,31.96,31.82,31.82,181300.0,24.6443,24.6598,24.5517,24.5517,181300.0
2011-10-19 14:30:00,31.82,31.88,31.78,31.87,262600.0,24.5517,24.598,24.5209,24.5903,262600.0
2011-10-19 14:40:00,31.86,31.98,31.79,31.93,492600.0,24.5826,24.6752,24.5286,24.6366,492600.0
2011-10-19 14:50:00,31.92,31.92,31.78,31.81,274400.0,24.6289,24.6289,24.5209,24.544,274400.0
2011-10-19 15:00:00,31.8,31.83,31.71,31.78,341100.0,24.5363,24.5595,24.4669,24.5209,341100.0
2011-10-19 15:10:00,31.77,31.87,31.71,31.84,446000.0,24.5132,24.5903,24.4669,24.5672,446000.0
2011-10-19 15:20:00,31.84,31.86,31.73,31.74,239700.0,24.5672,24.5826,24.4823,24.49,239700.0
2011-10-19 15:30:00,31.73,31.86,31.7,31.76,1125100.0,24.4823,24.5826,24.4592,24.5054,1125100.0
2011-10-19 15:40:00,31.76,31.9,31.67,31.88,809900.0,24.5054,24.6135,24.436,24.598,809900.0
2011-10-19 15:50:00,31.88,31.88,31.75,31.81,960300.0,24.598,24.598,24.4977,24.544,960300.0
2011-10-20 09:30:00,31.87,32.01,31.74,31.82,1008300.0,24.5903,24.6983,24.49,24.5517,1008300.0
2011-10-20 09:40:00,31.81,32.01,31.76,31.97,207900.0,24.544,24.6983,24.5054,24.6675,207900.0
2011-10-20 09:50:00,31.98,32.0,31.85,31.88,553400.0,24.6752,24.6906,24.5749,24.598,553400.0
2011-10-20 10:00:00,31.89,32.14,31.89,32.04,1105600.0,24.6058,24.7986,24.6058,24.7215,1105600.0
2011-10-20 10:10:00,32.04,32.18,32.04,32.1,870700.0,24.7215,24.8295,24.7215,24.7678,870700.0
2011-10-20 10:20:00,32.1,32.13,31.91,31.95,621100.0,24.7678,24.7909,24.6212,24.652,621100.0
2011-10-20 10:30:00,31.96,31.98,31.89,31.97,433100.0,24.6598,24.6752,24.6058,24.6675,433100.0
2011-10-20 10:40:00,31.98,31.98,31.81,31.81,221400.0,24.6752,24.6752,24.544,24.544,221400.0
2011-10-20 10:50:00,31.8,31.84,31.67,31.67,679500.0,24.5363,24.5672,24.436,24.436,679500.0
2011-10-20 11:00:00,31.65,31.67,31.55,31.67,703900.0,24.4206,24.436,24.3434,24.436,703900.0
2011-10-20 11:10:00,31.67,31.67,31.58,31.59,201600.0,24.436,24.436,24.3666,24.3743,201600.0
2011-10-20 11:20:00,31.59,31.76,31.59,31.74,392300.0,24.3743,24.5054,24.3743,24.49,392300.0
2011-10-20 11:30:00,31.73,31.82,31.66,31.77,339400.0,24.4823,24.5517,24.4283,24.5132,339400.0
2011-10-20 11:40:00,31.76,31.8,31.7,31.73,193300.0,24.5054,24.5363,24.4592,24.4823,193300.0
2011-10-20 11:50:00,31.74,31.74,31.59,31.63,371200.0,24.49,24.49,24.3743,24.4051,371200.0
2011-10-20 12:00:00,31.63,31.64,31.56,31.57,111300.0,24.4051,24.4129,24.3511,24.3588,111300.0
2011-10-20 12:10:00,31.57,31.62,31.54,31.55,139800.0,24.3588,24.3974,24.3357,24.3434,139800.0
2011-10-20 12:20:00,31.55,31.64,31.55,31.62,133300.0,24.3434,24.4129,24.3434,24.3974,133300.0
2011-10-20 12:30:00,31.62,31.7,31.62,31.67,177100.0,24.3974,24.4592,24.3974,24.436,177100.0
2011-10-20 12:40:00,31.67,31.67,31.63,31.64,71900.0,24.436,24.436,24.4051,24.4129,71900.0
2011-10-20 12:50:00,31.64,31.79,31.63,31.75,494100.0,24.4129,24.5286,24.4051,24.4977,494100.0
2011-10-20 13:00:00,31.76,31.84,31.73,31.79,466600.0,24.5054,24.5672,24.4823,24.5286,466600.0
2011-10-20 13:10:00,31.8,31.93,31.77,31.91,390500.0,24.5363,24.6366,24.5132,24.6212,390500.0
2011-10-20 13:20:00,31.92,32.06,31.91,31.96,1180100.0,24.6289,24.7369,24.6212,24.6598,1180100.0
2011-10-20 13:30:00,31.97,32.04,31.95,31.96,682600.0,24.6675,24.7215,24.652,24.6598,682600.0
2011-10-20 13:40:00,31.96,32.04,31.89,32.01,348100.0,24.6598,24.7215,24.6058,24.6983,348100.0
2011-10-20 13:50:00,31.99,32.08,31.94,31.95,700900.0,24.6829,24.7524,24.6443,24.652,700900.0
2011-10-20 14:00:00,31.94,32.0,31.88,31.89,226100.0,24.6443,24.6906,24.598,24.6058,226100.0
2011-10-20 14:10:00,31.89,31.92,31.85,31.9,268900.0,24.6058,24.6289,24.5749,24.6135,268900.0
2011-10-20 14:20:00,31.89,31.96,31.87,31.93,138800.0,24.6058,24.6598,24.5903,24.6366,138800.0
2011-10-20 14:30:00,31.93,32.09,31.9,32.09,255800.0,24.6366,24.7601,24.6135,24.7601,255800.0
2011-10-20 14:40:00,32.09,32.12,32.04,32.07,208800.0,24.7601,24.7832,24.7215,24.7446,208800.0
2011-10-20 14:50:00,32.07,32.17,32.07,32.09,360900.0,24.7446,24.8218,24.7446,24.7601,360900.0
2011-10-20 15:00:00,32.09,32.11,32.04,32.07,225000.0,24.7601,24.7755,24.7215,24.7446,225000.0
2011-10-20 15:10:00,32.07,32.08,32.02,32.08,313700.0,24.7446,24.7524,24.7061,24.7524,313700.0
2011-10-20 15:20:00,32.09,32.09,31.92,31.97,238500.0,24.7601,24.7601,24.6289,24.6675,238500.0
2011-10-20 15:30:00,31.97,32.02,31.93,31.94,426200.0,24.6675,24.7061,24.6366,24.6443,426200.0
2011-10-20 15:40:00,31.95,32.07,31.95,32.07,549700.0,24.652,24.7446,24.652,24.7446,549700.0
2011-10-20 15:50:00,32.06,32.07,31.99,32.02,1084300.0,24.7369,24.7446,24.6829,24.7061,1084300.0
2011-10-21 09:30:00,32.35,32.37,32.28,32.29,1159700.0,24.9607,24.9761,24.9067,24.9144,1159700.0
2011-10-21 09:40:00,32.29,32.36,32.25,32.33,510200.0,24.9144,24.9684,24.8835,24.9452,510200.0
2011-10-21 09:50:00,32.33,32.34,32.28,32.29,329100.0,24.9452,24.953,24.9067,24.9144,329100.0
2011-10-21 10:00:00,32.3,32.32,32.24,32.29,616000.0,24.9221,24.9375,24.8758,24.9144,616000.0
2011-10-21 10:10:00,32.28,32.46,32.27,32.46,975300.0,24.9067,25.0456,24.899,25.0456,975300.0
2011-10-21 10:20:00,32.46,32.52,32.45,32.48,216800.0,25.0456,25.0919,25.0378,25.061,216800.0
2011-10-21 10:30:00,32.49,32.54,32.45,32.49,792600.0,25.0687,25.1073,25.0378,25.0687,792600.0
2011-10-21 10:40:00,32.49,32.5,32.44,32.5,221400.0,25.0687,25.0764,25.0301,25.0764,221400.0
2011-10-21 10:50:00,32.51,32.52,32.45,32.52,282400.0,25.0841,25.0919,25.0378,25.0919,282400.0
2011-10-21 11:00:00,32.51,32.54,32.46,32.47,245900.0,25.0841,25.1073,25.0456,25.0533,245900.0
2011-10-21 11:10:00,32.48,32.55,32.46,32.51,732400.0,25.061,25.115,25.0456,25.0841,732400.0
2011-10-21 11:20:00,32.51,32.54,32.49,32.52,196500.0,25.0841,25.1073,25.0687,25.0919,196500.0
2011-10-21 11:30:00,32.53,32.55,32.47,32.47,246000.0,25.0996,25.115,25.0533,25.0533,246000.0
2011-10-21 11:40:00,32.47,32.57,32.47,32.54,389300.0,25.0533,25.1304,25.0533,25.1073,389300.0
2011-10-21 11:50:00,32.55,32.6,32.54,32.55,595400.0,25.115,25.1536,25.1073,25.115,595400.0
2011-10-21 12:00:00,32.55,32.55,32.52,32.52,489500.0,25.115,25.115,25.0919,25.0919,489500.0
2011-10-21 12:10:00,32.52,32.55,32.52,32.53,374700.0,25.0919,25.115,25.0919,25.0996,374700.0
2011-10-21 12:20:00,32.51,32.55,32.5,32.55,506000.0,25.0841,25.115,25.0764,25.115,506000.0
2011-10-21 12:30:00,32.55,32.55,32.48,32.51,694300.0,25.115,25.115,25.061,25.0841,694300.0
2011-10-21 12:40:00,32.5,32.52,32.47,32.48,237400.0,25.0764,25.0919,25.0533,25.061,237400.0
2011-10-21 12:50:00,32.47,32.48,32.43,32.43,411700.0,25.0533,25.061,25.0224,25.0224,411700.0
2011-10-21 13:00:00,32.43,32.43,32.36,32.39,284400.0,25.0224,25.0224,24.9684,24.9915,284400.0
2011-10-21 13:10:00,32.39,32.4,32.33,32.39,243500.0,24.9915,24.9993,24.9452,24.9915,243500.0
2011-10-21 13:20:00,32.38,32.41,32.32,32.34,305600.0,24.9838,25.007,24.9375,24.953,305600.0
2011-10-21 13:30:00,32.33,32.37,32.29,32.36,106600.0,24.9452,24.9761,24.9144,24.9684,106600.0
2011-10-21 13:40:00,32.35,32.37,32.3,32.34,117300.0,24.9607,24.9761,24.9221,24.953,117300.0
2011-10-21 13:50:00,32.34,32.36,32.3,32.31,106900.0,24.953,24.9684,24.9221,24.9298,106900.0
2011-10-21 14:00:00,32.31,32.48,32.29,32.45,396800.0,24.9298,25.061,24.9144,25.0378,396800.0
2011-10-21 14:10:00,32.44,32.47,32.41,32.43,127100.0,25.0301,25.0533,25.007,25.0224,127100.0
2011-10-21 14:20:00,32.44,32.51,32.44,32.47,43100.0,25.0301,25.0841,25.0301,25.0533,43100.0
2011-10-21 14:30:00,32.46,32.48,32.41,32.45,166600.0,25.0456,25.061,25.007,25.0378,166600.0
2011-10-21 14:40:00,32.45,32.53,32.45,32.5,306600.0,25.0378,25.0996,25.0378,25.0764,306600.0
2011-10-21 14:50:00,32.49,32.6,32.48,32.59,717400.0,25.0687,25.1536,25.061,25.1459,717400.0
2011-10-21 15:00:00,32.59,32.62,32.57,32.57,125800.0,25.1459,25.169,25.1304,25.1304,125800.0
2011-10-21 15:10:00,32.58,32.58,32.52,32.54,100300.0,25.1381,25.1381,25.0919,25.1073,100300.0
2011-10-21 15:20:00,32.55,32.63,32.54,32.58,166600.0,25.115,25.1767,25.1073,25.1381,166600.0
2011-10-21 15:30:00,32.58,32.62,32.54,32.54,604400.0,25.1381,25.169,25.1073,25.1073,604400.0
2011-10-21 15:40:00,32.55,32.59,32.5,32.59,387400.0,25.115,25.1459,25.0764,25.1459,387400.0
2011-10-21 15:50:00,32.59,32.71,32.59,32.7,1687000.0,25.1459,25.2385,25.1459,25.2307,1687000.0
2011-10-24 09:30:00,32.9,32.95,32.8,32.93,1032700.0,25.3851,25.4236,25.3079,25.4082,1032700.0
2011-10-24 09:40:00,32.93,33.07,32.91,33.07,857900.0,25.4082,25.5162,25.3928,25.5162,857900.0
2011-10-24 09:50:00,33.07,33.08,33.0,33.08,268700.0,25.5162,25.5239,25.4622,25.5239,268700.0
2011-10-24 10:00:00,33.07,33.12,33.03,33.11,337500.0,25.5162,25.5548,25.4854,25.5471,337500.0
2011-10-24 10:10:00,33.12,33.2,33.11,33.2,552000.0,25.5548,25.6165,25.5471,25.6165,552000.0
2011-10-24 10:20:00,33.2,33.22,33.14,33.19,509900.0,25.6165,25.632,25.5702,25.6088,509900.0
2011-10-24 10:30:00,33.19,33.22,33.14,33.16,415900.0,25.6088,25.632,25.5702,25.5857,415900.0
2011-10-24 10:40:00,33.14,33.17,33.06,33.08,192500.0,25.5702,25.5934,25.5085,25.5239,192500.0
2011-10-24 10:50:00,33.07,33.11,33.05,33.05,218500.0,25.5162,25.5471,25.5008,25.5008,218500.0
2011-10-24 11:00:00,33.06,33.18,33.06,33.16,189800.0,25.5085,25.6011,25.5085,25.5857,189800.0
2011-10-24 11:10:00,33.16,33.2,33.14,33.2,407400.0,25.5857,25.6165,25.5702,25.6165,407400.0
2011-10-24 11:20:00,33.2,33.27,33.2,33.27,1227000.0,25.6165,25.6705,25.6165,25.6705,1227000.0
2011-10-24 11:30:00,33.26,33.27,33.23,33.26,362800.0,25.6628,25.6705,25.6397,25.6628,362800.0
2011-10-24 11:40:00,33.26,33.29,33.24,33.25,172400.0,25.6628,25.686,25.6474,25.6551,172400.0
2011-10-24 11:50:00,33.24,33.25,33.2,33.23,323200.0,25.6474,25.6551,25.6165,25.6397,323200.0
2011-10-24 12:00:00,33.23,33.25,33.21,33.24,236500.0,25.6397,25.6551,25.6242,25.6474,236500.0
2011-10-24 12:10:00,33.25,33.3,33.22,33.27,337700.0,25.6551,25.6937,25.632,25.6705,337700.0
2011-10-24 12:20:00,33.27,33.3,33.26,33.27,131200.0,25.6705,25.6937,25.6628,25.6705,131200.0
2011-10-24 12:30:00,33.28,33.29,33.18,33.19,209600.0,25.6783,25.686,25.6011,25.6088,209600.0
2011-10-24 12:40:00,33.2,33.21,33.16,33.17,128600.0,25.6165,25.6242,25.5857,25.5934,128600.0
2011-10-24 12:50:00,33.17,33.25,33.16,33.24,105600.0,25.5934,25.6551,25.5857,25.6474,105600.0
2011-10-24 13:00:00,33.24,33.25,33.2,33.22,258900.0,25.6474,25.6551,25.6165,25.632,258900.0
2011-10-24 13:10:00,33.22,33.29,33.22,33.27,67900.0,25.632,25.686,25.632,25.6705,67900.0
2011-10-24 13:20:00,33.27,33.29,33.25,33.28,78000.0,25.6705,25.686,25.6551,25.6783,78000.0
2011-10-24 13:30:00,33.27,33.3,33.27,33.29,174500.0,25.6705,25.6937,25.6705,25.686,174500.0
2011-10-24 13:40:00,33.3,33.4,33.28,33.39,440900.0,25.6937,25.7708,25.6783,25.7631,440900.0
2011-10-24 13:50:00,33.38,33.38,33.33,33.34,104400.0,25.7554,25.7554,25.7168,25.7245,104400.0
2011-10-24 14:00:00,33.34,33.34,33.29,33.3,331600.0,25.7245,25.7245,25.686,25.6937,331600.0
2011-10-24 14:10:00,33.3,33.3,33.21,33.22,491000.0,25.6937,25.6937,25.6242,25.632,491000.0
2011-10-24 14:20:00,33.22,33.28,33.22,33.26,493200.0,25.632,25.6783,25.632,25.6628,493200.0
2011-10-24 14:30:00,33.26,33.28,33.24,33.27,188000.0,25.6628,25.6783,25.6474,25.6705,188000.0
2011-10-24 14:40:00,33.28,33.28,33.23,33.27,158700.0,25.6783,25.6783,25.6397,25.6705,158700.0
2011-10-24 14:50:00,33.26,33.29,33.25,33.29,390500.0,25.6628,25.686,25.6551,25.686,390500.0
2011-10-24 15:00:00,33.29,33.35,33.29,33.32,278100.0,25.686,25.7323,25.686,25.7091,278100.0
2011-10-24 15:10:00,33.32,33.33,33.23,33.26,461200.0,25.7091,25.7168,25.6397,25.6628,461200.0
2011-10-24 15:20:00,33.27,33.28,33.19,33.2,731500.0,25.6705,25.6783,25.6088,25.6165,731500.0
2011-10-24 15:30:00,33.2,33.26,33.18,33.23,463400.0,25.6165,25.6628,25.6011,25.6397,463400.0
2011-10-24 15:40:00,33.23,33.29,33.19,33.19,1242000.0,25.6397,25.686,25.6088,25.6088,1242000.0
2011-10-24 15:50:00,33.2,33.29,33.15,33.27,1568600.0,25.6165,25.686,25.5779,25.6705,1568600.0
2011-10-25 09:30:00,32.86,32.92,32.34,32.48,1942500.0,25.3542,25.4005,24.953,25.061,1942500.0
2011-10-25 09:40:00,32.48,32.75,32.48,32.63,851500.0,25.061,25.2693,25.061,25.1767,851500.0
2011-10-25 09:50:00,32.64,32.76,32.59,32.7,797700.0,25.1844,25.277,25.1459,25.2307,797700.0
2011-10-25 10:00:00,32.67,32.71,32.52,32.65,1928700.0,25.2076,25.2385,25.0919,25.1922,1928700.0
2011-10-25 10:10:00,32.65,32.77,32.6,32.76,733800.0,25.1922,25.2847,25.1536,25.277,733800.0
2011-10-25 10:20:00,32.77,32.88,32.75,32.87,550800.0,25.2847,25.3696,25.2693,25.3619,550800.0
2011-10-25 10:30:00,32.87,32.98,32.83,32.97,396400.0,25.3619,25.4468,25.331,25.4391,396400.0
2011-10-25 10:40:00,32.97,32.99,32.92,32.95,361000.0,25.4391,25.4545,25.4005,25.4236,361000.0
2011-10-25 10:50:00,32.95,32.95,32.79,32.83,422900.0,25.4236,25.4236,25.3002,25.331,422900.0
2011-10-25 11:00:00,32.84,32.87,32.73,32.75,346000.0,25.3388,25.3619,25.2539,25.2693,346000.0
2011-10-25 11:10:00,32.75,32.77,32.67,32.69,798500.0,25.2693,25.2847,25.2076,25.223,798500.0
2011-10-25 11:20:00,32.68,32.72,32.65,32.7,385200.0,25.2153,25.2462,25.1922,25.2307,385200.0
2011-10-25 11:30:00,32.7,32.77,32.67,32.73,290800.0,25.2307,25.2847,25.2076,25.2539,290800.0
2011-10-25 11:40:00,32.73,32.74,32.69,32.73,333600.0,25.2539,25.2616,25.223,25.2539,333600.0
2011-10-25 11:50:00,32.72,32.79,32.7,32.78,415900.0,25.2462,25.3002,25.2307,25.2925,415900.0
2011-10-25 12:00:00,32.77,32.89,32.72,32.87,520500.0,25.2847,25.3773,25.2462,25.3619,520500.0
2011-10-25 12:10:00,32.87,32.95,32.86,32.95,309200.0,25.3619,25.4236,25.3542,25.4236,309200.0
2011-10-25 12:20:00,32.95,32.96,32.91,32.95,788100.0,25.4236,25.4313,25.3928,25.4236,788100.0
2011-10-25 12:30:00,32.96,32.99,32.91,32.91,651000.0,25.4313,25.4545,25.3928,25.3928,651000.0
2011-10-25 12:40:00,32.9,32.9,32.77,32.77,130200.0,25.3851,25.3851,25.2847,25.2847,130200.0
2011-10-25 12:50:00,32.77,32.8,32.76,32.76,148000.0,25.2847,25.3079,25.277,25.277,148000.0
2011-10-25 13:00:00,32.76,32.9,32.76,32.87,136700.0,25.277,25.3851,25.277,25.3619,136700.0
2011-10-25 13:10:00,32.87,32.88,32.83,32.87,85600.0,25.3619,25.3696,25.331,25.3619,85600.0
2011-10-25 13:20:00,32.87,32.91,32.86,32.87,130500.0,25.3619,25.3928,25.3542,25.3619,130500.0
2011-10-25 13:30:00,32.86,32.87,32.82,32.83,94700.0,25.3542,25.3619,25.3233,25.331,94700.0
2011-10-25 13:40:00,32.82,32.84,32.79,32.82,137300.0,25.3233,25.3388,25.3002,25.3233,137300.0
2011-10-25 13:50:00,32.82,32.91,32.82,32.89,492800.0,25.3233,25.3928,25.3233,25.3773,492800.0
2011-10-25 14:00:00,32.88,32.89,32.76,32.81,315100.0,25.3696,25.3773,25.277,25.3156,315100.0
2011-10-25 14:10:00,32.8,32.8,32.71,32.74,589900.0,25.3079,25.3079,25.2385,25.2616,589900.0
2011-10-25 14:20:00,32.74,32.79,32.71,32.74,128900.0,25.2616,25.3002,25.2385,25.2616,128900.0
2011-10-25 14:30:00,32.74,32.76,32.69,32.69,257000.0,25.2616,25.277,25.223,25.223,257000.0
2011-10-25 14:40:00,32.7,32.82,32.68,32.8,546600.0,25.2307,25.3233,25.2153,25.3079,546600.0
2011-10-25 14:50:00,32.8,32.82,32.76,32.82,253500.0,25.3079,25.3233,25.277,25.3233,253500.0
2011-10-25 15:00:00,32.83,32.88,32.8,32.8,253600.0,25.331,25.3696,25.3079,25.3079,253600.0
2011-10-25 15:10:00,32.81,32.81,32.71,32.72,225300.0,25.3156,25.3156,25.2385,25.2462,225300.0
2011-10-25 15:20:00,32.72,32.73,32.64,32.68,588400.0,25.2462,25.2539,25.1844,25.2153,588400.0
2011-10-25 15:30:00,32.69,32.75,32.64,32.66,699700.0,25.223,25.2693,25.1844,25.1999,699700.0
2011-10-25 15:40:00,32.66,32.71,32.58,32.61,951200.0,25.1999,25.2385,25.1381,25.1613,951200.0
2011-10-25 15:50:00,32.61,32.62,32.51,32.59,1904400.0,25.1613,25.169,25.0841,25.1459,1904400.0
2011-10-26 09:30:00,33.04,33.1,32.91,32.94,1090700.0,25.4931,25.5394,25.3928,25.4159,1090700.0
2011-10-26 09:40:00,32.94,33.07,32.92,32.93,934600.0,25.4159,25.5162,25.4005,25.4082,934600.0
2011-10-26 09:50:00,32.93,33.07,32.9,33.01,556200.0,25.4082,25.5162,25.3851,25.4699,556200.0
2011-10-26 10:00:00,33.02,33.03,32.81,32.82,724700.0,25.4776,25.4854,25.3156,25.3233,724700.0
2011-10-26 10:10:00,32.83,32.83,32.7,32.8,394800.0,25.331,25.331,25.2307,25.3079,394800.0
2011-10-26 10:20:00,32.79,32.82,32.75,32.81,641800.0,25.3002,25.3233,25.2693,25.3156,641800.0
2011-10-26 10:30:00,32.8,32.81,32.7,32.77,499800.0,25.3079,25.3156,25.2307,25.2847,499800.0
2011-10-26 10:40:00,32.77,32.77,32.48,32.48,1687000.0,25.2847,25.2847,25.061,25.061,1687000.0
2011-10-26 10:50:00,32.48,32.56,32.42,32.52,373400.0,25.061,25.1227,25.0147,25.0919,373400.0
2011-10-26 11:00:00,32.52,32.63,32.5,32.54,711600.0,25.0919,25.1767,25.0764,25.1073,711600.0
2011-10-26 11:10:00,32.53,32.65,32.53,32.61,324100.0,25.0996,25.1922,25.0996,25.1613,324100.0
2011-10-26 11:20:00,32.6,32.63,32.52,32.61,198000.0,25.1536,25.1767,25.0919,25.1613,198000.0
2011-10-26 11:30:00,32.61,32.66,32.58,32.58,106100.0,25.1613,25.1999,25.1381,25.1381,106100.0
2011-10-26 11:40:00,32.58,32.72,32.58,32.68,294600.0,25.1381,25.2462,25.1381,25.2153,294600.0
2011-10-26 11:50:00,32.68,32.71,32.64,32.65,387100.0,25.2153,25.2385,25.1844,25.1922,387100.0
2011-10-26 12:00:00,32.65,32.72,32.64,32.66,133500.0,25.1922,25.2462,25.1844,25.1999,133500.0
2011-10-26 12:10:00,32.67,32.67,32.59,32.61,122600.0,25.2076,25.2076,25.1459,25.1613,122600.0
2011-10-26 12:20:00,32.62,32.64,32.55,32.61,80800.0,25.169,25.1844,25.115,25.1613,80800.0
2011-10-26 12:30:00,32.6,32.64,32.57,32.62,71500.0,25.1536,25.1844,25.1304,25.169,71500.0
2011-10-26 12:40:00,32.62,32.64,32.56,32.59,220800.0,25.169,25.1844,25.1227,25.1459,220800.0
2011-10-26 12:50:00,32.59,32.61,32.5,32.51,644200.0,25.1459,25.1613,25.0764,25.0841,644200.0
2011-10-26 13:00:00,32.52,32.52,32.42,32.42,102600.0,25.0919,25.0919,25.0147,25.0147,102600.0
2011-10-26 13:10:00,32.41,32.45,32.39,32.45,133600.0,25.007,25.0378,24.9915,25.0378,133600.0
2011-10-26 13:20:00,32.45,32.51,32.45,32.5,183300.0,25.0378,25.0841,25.0378,25.0764,183300.0
2011-10-26 13:30:00,32.51,32.74,32.51,32.71,499000.0,25.0841,25.2616,25.0841,25.2385,499000.0
2011-10-26 13:40:00,32.71,32.76,32.65,32.72,467800.0,25.2385,25.277,25.1922,25.2462,467800.0
2011-10-26 13:50:00,32.73,32.78,32.63,32.72,605300.0,25.2539,25.2925,25.1767,25.2462,605300.0
2011-10-26 14:00:00,32.72,32.87,32.72,32.85,449600.0,25.2462,25.3619,25.2462,25.3465,449600.0
2011-10-26 14:10:00,32.84,32.85,32.71,32.71,176800.0,25.3388,25.3465,25.2385,25.2385,176800.0
2011-10-26 14:20:00,32.72,32.79,32.7,32.76,119900.0,25.2462,25.3002,25.2307,25.277,119900.0
2011-10-26 14:30:00,32.77,32.92,32.75,32.91,366200.0,25.2847,25.4005,25.2693,25.3928,366200.0
2011-10-26 14:40:00,32.91,32.91,32.8,32.83,519200.0,25.3928,25.3928,25.3079,25.331,519200.0
2011-10-26 14:50:00,32.83,32.84,32.76,32.79,172000.0,25.331,25.3388,25.277,25.3002,172000.0
2011-10-26 15:00:00,32.8,32.86,32.76,32.81,315800.0,25.3079,25.3542,25.277,25.3156,315800.0
2011-10-26 15:10:00,32.81,32.93,32.8,32.82,227700.0,25.3156,25.4082,25.3079,25.3233,227700.0
2011-10-26 15:20:00,32.82,32.93,32.8,32.92,471200.0,25.3233,25.4082,25.3079,25.4005,471200.0
2011-10-26 15:30:00,32.91,33.01,32.87,32.91,506200.0,25.3928,25.4699,25.3619,25.3928,506200.0
2011-10-26 15:40:00,32.92,33.0,32.82,32.83,761500.0,25.4005,25.4622,25.3233,25.331,761500.0
2011-10-26 15:50:00,32.84,32.88,32.77,32.83,1246800.0,25.3388,25.3696,25.2847,25.331,1246800.0
2011-10-27 09:30:00,33.87,34.07,33.84,33.95,1969400.0,26.1335,26.2878,26.1103,26.1952,1969400.0
2011-10-27 09:40:00,33.95,33.99,33.88,33.93,785800.0,26.1952,26.2261,26.1412,26.1798,785800.0
2011-10-27 09:50:00,33.93,33.94,33.8,33.8,474100.0,26.1798,26.1875,26.0795,26.0795,474100.0
2011-10-27 10:00:00,33.8,33.84,33.74,33.76,695400.0,26.0795,26.1103,26.0332,26.0486,695400.0
2011-10-27 10:10:00,33.77,33.9,33.76,33.88,905600.0,26.0563,26.1566,26.0486,26.1412,905600.0
2011-10-27 10:20:00,33.88,33.89,33.7,33.73,551300.0,26.1412,26.1489,26.0023,26.0255,551300.0
2011-10-27 10:30:00,33.74,33.75,33.69,33.73,234400.0,26.0332,26.0409,25.9946,26.0255,234400.0
2011-10-27 10:40:00,33.72,33.84,33.72,33.82,299900.0,26.0177,26.1103,26.0177,26.0949,299900.0
2011-10-27 10:50:00,33.82,33.89,33.8,33.88,444500.0,26.0949,26.1489,26.0795,26.1412,444500.0
2011-10-27 11:00:00,33.88,33.94,33.86,33.92,257600.0,26.1412,26.1875,26.1258,26.1721,257600.0
2011-10-27 11:10:00,33.91,33.95,33.9,33.92,188500.0,26.1643,26.1952,26.1566,26.1721,188500.0
2011-10-27 11:20:00,33.91,33.95,33.89,33.95,184300.0,26.1643,26.1952,26.1489,26.1952,184300.0
2011-10-27 11:30:00,33.94,34.0,33.93,33.99,356900.0,26.1875,26.2338,26.1798,26.2261,356900.0
2011-10-27 11:40:00,33.98,34.02,33.95,33.97,1185500.0,26.2184,26.2492,26.1952,26.2106,1185500.0
2011-10-27 11:50:00,33.97,34.07,33.97,34.07,446800.0,26.2106,26.2878,26.2106,26.2878,446800.0
2011-10-27 12:00:00,34.07,34.18,34.07,34.14,614400.0,26.2878,26.3727,26.2878,26.3418,614400.0
2011-10-27 12:10:00,34.14,34.22,34.14,34.21,217400.0,26.3418,26.4035,26.3418,26.3958,217400.0
2011-10-27 12:20:00,34.21,34.22,34.13,34.16,293200.0,26.3958,26.4035,26.3341,26.3572,293200.0
2011-10-27 12:30:00,34.15,34.2,34.15,34.16,102900.0,26.3495,26.3881,26.3495,26.3572,102900.0
2011-10-27 12:40:00,34.16,34.19,34.14,34.17,463900.0,26.3572,26.3804,26.3418,26.365,463900.0
2011-10-27 12:50:00,34.16,34.17,34.12,34.12,286100.0,26.3572,26.365,26.3264,26.3264,286100.0
2011-10-27 13:00:00,34.13,34.18,34.13,34.15,475800.0,26.3341,26.3727,26.3341,26.3495,475800.0
2011-10-27 13:10:00,34.15,34.26,34.15,34.22,274400.0,26.3495,26.4344,26.3495,26.4035,274400.0
2011-10-27 13:20:00,34.22,34.25,34.17,34.23,921700.0,26.4035,26.4267,26.365,26.4113,921700.0
2011-10-27 13:30:00,34.23,34.27,34.21,34.27,504700.0,26.4113,26.4421,26.3958,26.4421,504700.0
2011-10-27 13:40:00,34.28,34.29,34.23,34.29,312600.0,26.4498,26.4576,26.4113,26.4576,312600.0
2011-10-27 13:50:00,34.29,34.37,34.29,34.36,285400.0,26.4576,26.5193,26.4576,26.5116,285400.0
2011-10-27 14:00:00,34.37,34.42,34.34,34.34,288600.0,26.5193,26.5579,26.4961,26.4961,288600.0
2011-10-27 14:10:00,34.34,34.34,34.27,34.32,446800.0,26.4961,26.4961,26.4421,26.4807,446800.0
2011-10-27 14:20:00,34.32,34.41,34.31,34.41,457900.0,26.4807,26.5501,26.473,26.5501,457900.0
2011-10-27 14:30:00,34.4,34.45,34.35,34.44,282700.0,26.5424,26.581,26.5038,26.5733,282700.0
2011-10-27 14:40:00,34.44,34.48,34.38,34.38,371500.0,26.5733,26.6042,26.527,26.527,371500.0
2011-10-27 14:50:00,34.38,34.45,34.37,34.4,541500.0,26.527,26.581,26.5193,26.5424,541500.0
2011-10-27 15:00:00,34.41,34.46,34.38,34.42,370000.0,26.5501,26.5887,26.527,26.5579,370000.0
2011-10-27 15:10:00,34.42,34.48,34.39,34.47,666800.0,26.5579,26.6042,26.5347,26.5964,666800.0
2011-10-27 15:20:00,34.48,34.58,34.47,34.48,1001800.0,26.6042,26.6813,26.5964,26.6042,1001800.0
2011-10-27 15:30:00,34.48,34.5,34.36,34.41,1063400.0,26.6042,26.6196,26.5116,26.5501,1063400.0
2011-10-27 15:40:00,34.41,34.44,34.19,34.25,1240000.0,26.5501,26.5733,26.3804,26.4267,1240000.0
2011-10-27 15:50:00,34.25,34.29,34.11,34.26,3492000.0,26.4267,26.4576,26.3187,26.4344,3492000.0
2011-10-28 09:30:00,34.22,34.33,34.05,34.32,751900.0,26.4035,26.4884,26.2724,26.4807,751900.0
2011-10-28 09:40:00,34.32,34.34,34.13,34.14,418600.0,26.4807,26.4961,26.3341,26.3418,418600.0
2011-10-28 09:50:00,34.14,34.28,34.09,34.27,1051200.0,26.3418,26.4498,26.3032,26.4421,1051200.0
2011-10-28 10:00:00,34.27,34.27,34.11,34.16,517100.0,26.4421,26.4421,26.3187,26.3572,517100.0
2011-10-28 10:10:00,34.17,34.25,34.13,34.18,227700.0,26.365,26.4267,26.3341,26.3727,227700.0
2011-10-28 10:20:00,34.17,34.26,34.17,34.21,521100.0,26.365,26.4344,26.365,26.3958,521100.0
2011-10-28 10:30:00,34.22,34.35,34.21,34.34,461500.0,26.4035,26.5038,26.3958,26.4961,461500.0
2011-10-28 10:40:00,34.35,34.35,34.25,34.28,200800.0,26.5038,26.5038,26.4267,26.4498,200800.0
2011-10-28 10:50:00,34.28,34.3,34.22,34.28,172100.0,26.4498,26.4653,26.4035,26.4498,172100.0
2011-10-28 11:00:00,34.29,34.34,34.27,34.33,175300.0,26.4576,26.4961,26.4421,26.4884,175300.0
2011-10-28 11:10:00,34.33,34.34,34.27,34.3,102000.0,26.4884,26.4961,26.4421,26.4653,102000.0
2011-10-28 11:20:00,34.3,34.34,34.28,34.32,99300.0,26.4653,26.4961,26.4498,26.4807,99300.0
2011-10-28 11:30:00,34.32,34.35,34.26,34.28,405600.0,26.4807,26.5038,26.4344,26.4498,405600.0
2011-10-28 11:40:00,34.27,34.28,34.21,34.23,112600.0,26.4421,26.4498,26.3958,26.4113,112600.0
2011-10-28 11:50:00,34.23,34.23,34.14,34.15,118100.0,26.4113,26.4113,26.3418,26.3495,118100.0
2011-10-28 12:00:00,34.14,34.18,34.13,34.17,231900.0,26.3418,26.3727,26.3341,26.365,231900.0
2011-10-28 12:10:00,34.17,34.2,34.15,34.17,51900.0,26.365,26.3881,26.3495,26.365,51900.0
2011-10-28 12:20:00,34.16,34.18,34.1,34.12,70300.0,26.3572,26.3727,26.3109,26.3264,70300.0
2011-10-28 12:30:00,34.11,34.15,34.11,34.11,56800.0,26.3187,26.3495,26.3187,26.3187,56800.0
2011-10-28 12:40:00,34.12,34.16,34.1,34.16,90000.0,26.3264,26.3572,26.3109,26.3572,90000.0
2011-10-28 12:50:00,34.16,34.18,34.11,34.18,64500.0,26.3572,26.3727,26.3187,26.3727,64500.0
2011-10-28 13:00:00,34.17,34.2,34.15,34.15,66200.0,26.365,26.3881,26.3495,26.3495,66200.0
2011-10-28 13:10:00,34.16,34.19,34.15,34.18,81500.0,26.3572,26.3804,26.3495,26.3727,81500.0
2011-10-28 13:20:00,34.17,34.28,34.16,34.25,150100.0,26.365,26.4498,26.3572,26.4267,150100.0
2011-10-28 13:30:00,34.26,34.27,34.22,34.23,645600.0,26.4344,26.4421,26.4035,26.4113,645600.0
2011-10-28 13:40:00,34.23,34.23,34.15,34.16,652500.0,26.4113,26.4113,26.3495,26.3572,652500.0
2011-10-28 13:50:00,34.16,34.23,34.16,34.21,183500.0,26.3572,26.4113,26.3572,26.3958,183500.0
2011-10-28 14:00:00,34.21,34.22,34.13,34.18,125500.0,26.3958,26.4035,26.3341,26.3727,125500.0
2011-10-28 14:10:00,34.18,34.19,34.11,34.12,73900.0,26.3727,26.3804,26.3187,26.3264,73900.0
2011-10-28 14:20:00,34.12,34.17,34.12,34.15,63700.0,26.3264,26.365,26.3264,26.3495,63700.0
2011-10-28 14:30:00,34.15,34.18,34.13,34.13,176400.0,26.3495,26.3727,26.3341,26.3341,176400.0
2011-10-28 14:40:00,34.14,34.19,34.14,34.16,208200.0,26.3418,26.3804,26.3418,26.3572,208200.0
2011-10-28 14:50:00,34.16,34.2,34.14,34.16,115700.0,26.3572,26.3881,26.3418,26.3572,115700.0
2011-10-28 15:00:00,34.17,34.23,34.16,34.21,141900.0,26.365,26.4113,26.3572,26.3958,141900.0
2011-10-28 15:10:00,34.21,34.21,34.15,34.15,121000.0,26.3958,26.3958,26.3495,26.3495,121000.0
2011-10-28 15:20:00,34.16,34.21,34.15,34.2,92900.0,26.3572,26.3958,26.3495,26.3881,92900.0
2011-10-28 15:30:00,34.19,34.23,34.15,34.23,386700.0,26.3804,26.4113,26.3495,26.4113,386700.0
2011-10-28 15:40:00,34.22,34.27,34.2,34.26,517500.0,26.4035,26.4421,26.3881,26.4344,517500.0
2011-10-28 15:50:00,34.26,34.32,34.24,34.27,1126900.0,26.4344,26.4807,26.419,26.4421,1126900.0
2011-10-31 09:30:00,33.91,33.91,33.61,33.68,680300.0,26.1643,26.1643,25.9329,25.9869,680300.0
2011-10-31 09:40:00,33.68,33.71,33.6,33.65,886400.0,25.9869,26.01,25.9252,25.9637,886400.0
2011-10-31 09:50:00,33.64,33.75,33.63,33.73,672200.0,25.956,26.0409,25.9483,26.0255,672200.0
2011-10-31 10:00:00,33.73,33.82,33.66,33.81,553000.0,26.0255,26.0949,25.9715,26.0872,553000.0
2011-10-31 10:10:00,33.8,33.92,33.8,33.84,325800.0,26.0795,26.1721,26.0795,26.1103,325800.0
2011-10-31 10:20:00,33.85,33.86,33.8,33.85,467000.0,26.1181,26.1258,26.0795,26.1181,467000.0
2011-10-31 10:30:00,33.85,33.94,33.85,33.94,243000.0,26.1181,26.1875,26.1181,26.1875,243000.0
2011-10-31 10:40:00,33.94,33.94,33.82,33.83,162500.0,26.1875,26.1875,26.0949,26.1026,162500.0
2011-10-31 10:50:00,33.84,33.94,33.84,33.9,214400.0,26.1103,26.1875,26.1103,26.1566,214400.0
2011-10-31 11:00:00,33.9,33.96,33.87,33.95,389700.0,26.1566,26.2029,26.1335,26.1952,389700.0
2011-10-31 11:10:00,33.95,33.96,33.82,33.82,324700.0,26.1952,26.2029,26.0949,26.0949,324700.0
2011-10-31 11:20:00,33.82,33.87,33.81,33.85,162400.0,26.0949,26.1335,26.0872,26.1181,162400.0
2011-10-31 11:30:00,33.84,33.88,33.83,33.84,396100.0,26.1103,26.1412,26.1026,26.1103,396100.0
2011-10-31 11:40:00,33.84,33.9,33.83,33.9,153600.0,26.1103,26.1566,26.1026,26.1566,153600.0
2011-10-31 11:50:00,33.91,33.92,33.85,33.87,80300.0,26.1643,26.1721,26.1181,26.1335,80300.0
2011-10-31 12:00:00,33.86,33.88,33.83,33.86,111900.0,26.1258,26.1412,26.1026,26.1258,111900.0
2011-10-31 12:10:00,33.86,33.9,33.78,33.81,110900.0,26.1258,26.1566,26.064,26.0872,110900.0
2011-10-31 12:20:00,33.8,33.82,33.71,33.71,343800.0,26.0795,26.0949,26.01,26.01,343800.0
2011-10-31 12:30:00,33.7,33.73,33.67,33.73,296200.0,26.0023,26.0255,25.9792,26.0255,296200.0
2011-10-31 12:40:00,33.73,33.75,33.7,33.73,122000.0,26.0255,26.0409,26.0023,26.0255,122000.0
2011-10-31 12:50:00,33.72,33.74,33.7,33.73,87700.0,26.0177,26.0332,26.0023,26.0255,87700.0
2011-10-31 13:00:00,33.72,33.83,33.71,33.77,169400.0,26.0177,26.1026,26.01,26.0563,169400.0
2011-10-31 13:10:00,33.78,33.82,33.78,33.8,162500.0,26.064,26.0949,26.064,26.0795,162500.0
2011-10-31 13:20:00,33.79,33.81,33.75,33.76,100700.0,26.0718,26.0872,26.0409,26.0486,100700.0
2011-10-31 13:30:00,33.76,33.86,33.76,33.86,203500.0,26.0486,26.1258,26.0486,26.1258,203500.0
2011-10-31 13:40:00,33.85,33.9,33.84,33.9,108500.0,26.1181,26.1566,26.1103,26.1566,108500.0
2011-10-31 13:50:00,33.9,33.91,33.85,33.87,94500.0,26.1566,26.1643,26.1181,26.1335,94500.0
2011-10-31 14:00:00,33.87,33.87,33.81,33.82,416200.0,26.1335,26.1335,26.0872,26.0949,416200.0
2011-10-31 14:10:00,33.83,33.84,33.77,33.8,125800.0,26.1026,26.1103,26.0563,26.0795,125800.0
2011-10-31 14:20:00,33.8,33.84,33.77,33.83,317100.0,26.0795,26.1103,26.0563,26.1026,317100.0
2011-10-31 14:30:00,33.82,33.83,33.73,33.74,196000.0,26.0949,26.1026,26.0255,26.0332,196000.0
2011-10-31 14:40:00,33.75,33.78,33.73,33.74,310500.0,26.0409,26.064,26.0255,26.0332,310500.0
2011-10-31 14:50:00,33.75,33.8,33.75,33.77,198000.0,26.0409,26.0795,26.0409,26.0563,198000.0
2011-10-31 15:00:00,33.77,33.78,33.67,33.68,271200.0,26.0563,26.064,25.9792,25.9869,271200.0
2011-10-31 15:10:00,33.67,33.72,33.6,33.6,213700.0,25.9792,26.0177,25.9252,25.9252,213700.0
2011-10-31 15:20:00,33.6,33.63,33.53,33.54,372500.0,25.9252,25.9483,25.8711,25.8789,372500.0
2011-10-31 15:30:00,33.54,33.64,33.51,33.63,767000.0,25.8789,25.956,25.8557,25.9483,767000.0
2011-10-31 15:40:00,33.64,33.64,33.49,33.55,1061700.0,25.956,25.956,25.8403,25.8866,1061700.0
2011-10-31 15:50:00,33.54,33.62,33.41,33.42,1691800.0,25.8789,25.9406,25.7786,25.7863,1691800.0
2011-11-01 09:30:00,32.4,32.44,32.16,32.36,2498900.0,24.9993,25.0301,24.8141,24.9684,2498900.0
2011-11-01 09:40:00,32.36,32.52,32.36,32.38,1493300.0,24.9684,25.0919,24.9684,24.9838,1493300.0
2011-11-01 09:50:00,32.38,32.6,32.37,32.58,701600.0,24.9838,25.1536,24.9761,25.1381,701600.0
2011-11-01 10:00:00,32.54,32.67,32.41,32.63,1675800.0,25.1073,25.2076,25.007,25.1767,1675800.0
2011-11-01 10:10:00,32.63,32.78,32.59,32.73,692300.0,25.1767,25.2925,25.1459,25.2539,692300.0
2011-11-01 10:20:00,32.73,32.85,32.62,32.81,531900.0,25.2539,25.3465,25.169,25.3156,531900.0
2011-11-01 10:30:00,32.81,32.91,32.77,32.83,924700.0,25.3156,25.3928,25.2847,25.331,924700.0
2011-11-01 10:40:00,32.83,32.89,32.71,32.74,347400.0,25.331,25.3773,25.2385,25.2616,347400.0
2011-11-01 10:50:00,32.74,32.82,32.7,32.73,547100.0,25.2616,25.3233,25.2307,25.2539,547100.0
2011-11-01 11:00:00,32.72,32.78,32.66,32.7,427900.0,25.2462,25.2925,25.1999,25.2307,427900.0
2011-11-01 11:10:00,32.69,32.84,32.69,32.82,202300.0,25.223,25.3388,25.223,25.3233,202300.0
2011-11-01 11:20:00,32.83,32.83,32.69,32.72,214900.0,25.331,25.331,25.223,25.2462,214900.0
2011-11-01 11:30:00,32.72,32.73,32.51,32.53,727500.0,25.2462,25.2539,25.0841,25.0996,727500.0
2011-11-01 11:40:00,32.53,32.55,32.4,32.46,301200.0,25.0996,25.115,24.9993,25.0456,301200.0
2011-11-01 11:50:00,32.46,32.47,32.38,32.43,362000.0,25.0456,25.0533,24.9838,25.0224,362000.0
2011-11-01 12:00:00,32.43,32.47,32.31,32.43,321200.0,25.0224,25.0533,24.9298,25.0224,321200.0
2011-11-01 12:10:00,32.43,32.51,32.35,32.36,231700.0,25.0224,25.0841,24.9607,24.9684,231700.0
2011-11-01 12:20:00,32.35,32.45,32.3,32.4,216200.0,24.9607,25.0378,24.9221,24.9993,216200.0
2011-11-01 12:30:00,32.4,32.49,32.34,32.48,469100.0,24.9993,25.0687,24.953,25.061,469100.0
2011-11-01 12:40:00,32.49,32.5,32.33,32.35,332600.0,25.0687,25.0764,24.9452,24.9607,332600.0
2011-11-01 12:50:00,32.35,32.36,32.28,32.29,189600.0,24.9607,24.9684,24.9067,24.9144,189600.0
2011-11-01 13:00:00,32.28,32.4,32.23,32.32,860300.0,24.9067,24.9993,24.8681,24.9375,860300.0
2011-11-01 13:10:00,32.32,32.39,32.32,32.34,269000.0,24.9375,24.9915,24.9375,24.953,269000.0
2011-11-01 13:20:00,32.34,32.61,32.27,32.57,698600.0,24.953,25.1613,24.899,25.1304,698600.0
2011-11-01 13:30:00,32.57,32.68,32.5,32.58,1101900.0,25.1304,25.2153,25.0764,25.1381,1101900.0
2011-11-01 13:40:00,32.58,32.79,32.57,32.71,1027200.0,25.1381,25.3002,25.1304,25.2385,1027200.0
2011-11-01 13:50:00,32.71,32.8,32.53,32.61,367800.0,25.2385,25.3079,25.0996,25.1613,367800.0
2011-11-01 14:00:00,32.61,32.76,32.56,32.74,563100.0,25.1613,25.277,25.1227,25.2616,563100.0
2011-11-01 14:10:00,32.74,32.79,32.65,32.69,367200.0,25.2616,25.3002,25.1922,25.223,367200.0
2011-11-01 14:20:00,32.69,32.86,32.68,32.79,359300.0,25.223,25.3542,25.2153,25.3002,359300.0
2011-11-01 14:30:00,32.79,32.83,32.68,32.69,540600.0,25.3002,25.331,25.2153,25.223,540600.0
2011-11-01 14:40:00,32.68,32.78,32.66,32.7,241900.0,25.2153,25.2925,25.1999,25.2307,241900.0
2011-11-01 14:50:00,32.7,32.76,32.57,32.6,312800.0,25.2307,25.277,25.1304,25.1536,312800.0
2011-11-01 15:00:00,32.6,32.62,32.39,32.43,1174900.0,25.1536,25.169,24.9915,25.0224,1174900.0
2011-11-01 15:10:00,32.43,32.57,32.41,32.53,439300.0,25.0224,25.1304,25.007,25.0996,439300.0
2011-11-01 15:20:00,32.54,32.57,32.41,32.5,453700.0,25.1073,25.1304,25.007,25.0764,453700.0
2011-11-01 15:30:00,32.5,32.71,32.48,32.69,914900.0,25.0764,25.2385,25.061,25.223,914900.0
2011-11-01 15:40:00,32.69,32.7,32.35,32.47,2200800.0,25.223,25.2307,24.9607,25.0533,2200800.0
2011-11-01 15:50:00,32.46,32.47,32.32,32.43,2246800.0,25.0456,25.0533,24.9375,25.0224,2246800.0
2011-11-02 09:30:00,33.17,33.2,32.87,32.93,915300.0,25.5934,25.6165,25.3619,25.4082,915300.0
2011-11-02 09:40:00,32.93,33.01,32.93,32.96,161600.0,25.4082,25.4699,25.4082,25.4313,161600.0
2011-11-02 09:50:00,32.97,32.97,32.88,32.94,649100.0,25.4391,25.4391,25.3696,25.4159,649100.0
2011-11-02 10:00:00,32.94,33.01,32.9,33.0,401200.0,25.4159,25.4699,25.3851,25.4622,401200.0
2011-11-02 10:10:00,32.99,33.04,32.96,33.0,295300.0,25.4545,25.4931,25.4313,25.4622,295300.0
2011-11-02 10:20:00,33.0,33.06,32.91,33.04,698000.0,25.4622,25.5085,25.3928,25.4931,698000.0
2011-11-02 10:30:00,33.04,33.04,32.93,33.02,127500.0,25.4931,25.4931,25.4082,25.4776,127500.0
2011-11-02 10:40:00,33.03,33.2,33.02,33.19,714200.0,25.4854,25.6165,25.4776,25.6088,714200.0
2011-11-02 10:50:00,33.2,33.25,33.18,33.19,332700.0,25.6165,25.6551,25.6011,25.6088,332700.0
2011-11-02 11:00:00,33.19,33.25,33.18,33.2,302400.0,25.6088,25.6551,25.6011,25.6165,302400.0
2011-11-02 11:10:00,33.19,33.23,33.13,33.22,393200.0,25.6088,25.6397,25.5625,25.632,393200.0
2011-11-02 11:20:00,33.22,33.24,33.14,33.14,273500.0,25.632,25.6474,25.5702,25.5702,273500.0
2011-11-02 11:30:00,33.15,33.16,33.09,33.11,371800.0,25.5779,25.5857,25.5317,25.5471,371800.0
2011-11-02 11:40:00,33.11,33.14,33.09,33.09,87200.0,25.5471,25.5702,25.5317,25.5317,87200.0
2011-11-02 11:50:00,33.09,33.1,33.05,33.06,75200.0,25.5317,25.5394,25.5008,25.5085,75200.0
2011-11-02 12:00:00,33.06,33.07,33.03,33.06,200200.0,25.5085,25.5162,25.4854,25.5085,200200.0
2011-11-02 12:10:00,33.06,33.13,33.0,33.02,257000.0,25.5085,25.5625,25.4622,25.4776,257000.0
2011-11-02 12:20:00,33.03,33.08,33.01,33.07,247100.0,25.4854,25.5239,25.4699,25.5162,247100.0
2011-11-02 12:30:00,33.07,33.11,32.96,33.06,597300.0,25.5162,25.5471,25.4313,25.5085,597300.0
2011-11-02 12:40:00,33.07,33.16,32.96,32.96,267900.0,25.5162,25.5857,25.4313,25.4313,267900.0
2011-11-02 12:50:00,32.96,33.0,32.89,32.9,200400.0,25.4313,25.4622,25.3773,25.3851,200400.0
2011-11-02 13:00:00,32.9,32.91,32.77,32.82,938800.0,25.3851,25.3928,25.2847,25.3233,938800.0
2011-11-02 13:10:00,32.82,32.87,32.8,32.81,163000.0,25.3233,25.3619,25.3079,25.3156,163000.0
2011-11-02 13:20:00,32.8,32.82,32.73,32.81,353500.0,25.3079,25.3233,25.2539,25.3156,353500.0
2011-11-02 13:30:00,32.81,32.86,32.8,32.84,143100.0,25.3156,25.3542,25.3079,25.3388,143100.0
2011-11-02 13:40:00,32.84,32.94,32.82,32.93,390000.0,25.3388,25.4159,25.3233,25.4082,390000.0
2011-11-02 13:50:00,32.93,32.93,32.82,32.82,153200.0,25.4082,25.4082,25.3233,25.3233,153200.0
2011-11-02 14:00:00,32.82,32.91,32.74,32.85,357500.0,25.3233,25.3928,25.2616,25.3465,357500.0
2011-11-02 14:10:00,32.85,32.9,32.77,32.85,255400.0,25.3465,25.3851,25.2847,25.3465,255400.0
2011-11-02 14:20:00,32.85,32.92,32.81,32.85,269800.0,25.3465,25.4005,25.3156,25.3465,269800.0
2011-11-02 14:30:00,32.85,33.0,32.82,32.94,310400.0,25.3465,25.4622,25.3233,25.4159,310400.0
2011-11-02 14:40:00,32.94,32.99,32.89,32.96,145300.0,25.4159,25.4545,25.3773,25.4313,145300.0
2011-11-02 14:50:00,32.96,33.06,32.96,33.0,300500.0,25.4313,25.5085,25.4313,25.4622,300500.0
2011-11-02 15:00:00,33.01,33.09,32.94,33.05,338000.0,25.4699,25.5317,25.4159,25.5008,338000.0
2011-11-02 15:10:00,33.04,33.08,33.0,33.07,316200.0,25.4931,25.5239,25.4622,25.5162,316200.0
2011-11-02 15:20:00,33.08,33.14,33.03,33.06,357100.0,25.5239,25.5702,25.4854,25.5085,357100.0
2011-11-02 15:30:00,33.06,33.11,32.93,33.01,763100.0,25.5085,25.5471,25.4082,25.4699,763100.0
2011-11-02 15:40:00,33.01,33.08,32.91,32.96,629800.0,25.4699,25.5239,25.3928,25.4313,629800.0
2011-11-02 15:50:00,32.96,33.08,32.94,33.02,1339300.0,25.4313,25.5239,25.4159,25.4776,1339300.0
2011-11-03 09:30:00,33.49,33.5,33.42,33.5,485100.0,25.8403,25.848,25.7863,25.848,485100.0
2011-11-03 09:40:00,33.49,33.52,33.39,33.4,561200.0,25.8403,25.8634,25.7631,25.7708,561200.0
2011-11-03 09:50:00,33.4,33.4,33.23,33.31,631600.0,25.7708,25.7708,25.6397,25.7014,631600.0
2011-11-03 10:00:00,33.32,33.34,33.09,33.22,1230100.0,25.7091,25.7245,25.5317,25.632,1230100.0
2011-11-03 10:10:00,33.23,33.33,33.13,33.32,840200.0,25.6397,25.7168,25.5625,25.7091,840200.0
2011-11-03 10:20:00,33.32,33.37,33.22,33.31,446700.0,25.7091,25.7477,25.632,25.7014,446700.0
2011-11-03 10:30:00,33.31,33.38,33.29,33.3,284000.0,25.7014,25.7554,25.686,25.6937,284000.0
2011-11-03 10:40:00,33.3,33.55,33.3,33.48,594000.0,25.6937,25.8866,25.6937,25.8326,594000.0
2011-11-03 10:50:00,33.49,33.55,33.44,33.44,280100.0,25.8403,25.8866,25.8017,25.8017,280100.0
2011-11-03 11:00:00,33.44,33.52,33.39,33.41,316900.0,25.8017,25.8634,25.7631,25.7786,316900.0
2011-11-03 11:10:00,33.41,33.58,33.4,33.58,779800.0,25.7786,25.9097,25.7708,25.9097,779800.0
2011-11-03 11:20:00,33.58,33.62,33.57,33.59,199800.0,25.9097,25.9406,25.902,25.9174,199800.0
2011-11-03 11:30:00,33.59,33.61,33.52,33.52,174300.0,25.9174,25.9329,25.8634,25.8634,174300.0
2011-11-03 11:40:00,33.52,33.55,33.47,33.53,578000.0,25.8634,25.8866,25.8249,25.8711,578000.0
2011-11-03 11:50:00,33.53,33.58,33.46,33.47,185800.0,25.8711,25.9097,25.8171,25.8249,185800.0
2011-11-03 12:00:00,33.47,33.56,33.45,33.56,161500.0,25.8249,25.8943,25.8094,25.8943,161500.0
2011-11-03 12:10:00,33.57,33.59,33.48,33.52,413300.0,25.902,25.9174,25.8326,25.8634,413300.0
2011-11-03 12:20:00,33.52,33.61,33.51,33.6,208500.0,25.8634,25.9329,25.8557,25.9252,208500.0
2011-11-03 12:30:00,33.6,33.61,33.48,33.51,262000.0,25.9252,25.9329,25.8326,25.8557,262000.0
2011-11-03 12:40:00,33.5,33.65,33.46,33.65,373900.0,25.848,25.9637,25.8171,25.9637,373900.0
2011-11-03 12:50:00,33.65,33.68,33.62,33.66,203600.0,25.9637,25.9869,25.9406,25.9715,203600.0
2011-11-03 13:00:00,33.66,33.7,33.61,33.7,212300.0,25.9715,26.0023,25.9329,26.0023,212300.0
2011-11-03 13:10:00,33.69,33.76,33.69,33.74,267200.0,25.9946,26.0486,25.9946,26.0332,267200.0
2011-11-03 13:20:00,33.74,33.75,33.69,33.69,549700.0,26.0332,26.0409,25.9946,25.9946,549700.0
2011-11-03 13:30:00,33.7,33.76,33.68,33.76,141700.0,26.0023,26.0486,25.9869,26.0486,141700.0
2011-11-03 13:40:00,33.76,33.85,33.74,33.84,245500.0,26.0486,26.1181,26.0332,26.1103,245500.0
2011-11-03 13:50:00,33.84,33.87,33.73,33.77,328600.0,26.1103,26.1335,26.0255,26.0563,328600.0
2011-11-03 14:00:00,33.77,33.87,33.74,33.85,336000.0,26.0563,26.1335,26.0332,26.1181,336000.0
2011-11-03 14:10:00,33.86,33.87,33.76,33.77,332000.0,26.1258,26.1335,26.0486,26.0563,332000.0
2011-11-03 14:20:00,33.76,33.78,33.7,33.72,204800.0,26.0486,26.064,26.0023,26.0177,204800.0
2011-11-03 14:30:00,33.72,33.8,33.72,33.8,247600.0,26.0177,26.0795,26.0177,26.0795,247600.0
2011-11-03 14:40:00,33.8,33.8,33.69,33.7,293700.0,26.0795,26.0795,25.9946,26.0023,293700.0
2011-11-03 14:50:00,33.69,33.75,33.68,33.74,602900.0,25.9946,26.0409,25.9869,26.0332,602900.0
2011-11-03 15:00:00,33.73,33.82,33.72,33.8,345200.0,26.0255,26.0949,26.0177,26.0795,345200.0
2011-11-03 15:10:00,33.8,33.84,33.74,33.8,541600.0,26.0795,26.1103,26.0332,26.0795,541600.0
2011-11-03 15:20:00,33.79,33.86,33.76,33.84,277400.0,26.0718,26.1258,26.0486,26.1103,277400.0
2011-11-03 15:30:00,33.84,33.91,33.79,33.81,766100.0,26.1103,26.1643,26.0718,26.0872,766100.0
2011-11-03 15:40:00,33.81,33.88,33.77,33.84,807000.0,26.0872,26.1412,26.0563,26.1103,807000.0
2011-11-03 15:50:00,33.84,33.91,33.82,33.83,2333100.0,26.1103,26.1643,26.0949,26.1026,2333100.0
2011-11-04 09:30:00,33.54,33.55,33.43,33.49,152900.0,25.8789,25.8866,25.794,25.8403,152900.0
2011-11-04 09:40:00,33.49,33.55,33.44,33.52,445000.0,25.8403,25.8866,25.8017,25.8634,445000.0
2011-11-04 09:50:00,33.53,33.57,33.33,33.35,681500.0,25.8711,25.902,25.7168,25.7323,681500.0
2011-11-04 10:00:00,33.36,33.41,33.31,33.35,424500.0,25.74,25.7786,25.7014,25.7323,424500.0
2011-11-04 10:10:00,33.36,33.41,33.25,33.27,512900.0,25.74,25.7786,25.6551,25.6705,512900.0
2011-11-04 10:20:00,33.27,33.28,33.15,33.2,378000.0,25.6705,25.6783,25.5779,25.6165,378000.0
2011-11-04 10:30:00,33.18,33.19,33.06,33.09,285600.0,25.6011,25.6088,25.5085,25.5317,285600.0
2011-11-04 10:40:00,33.1,33.24,33.09,33.24,310200.0,25.5394,25.6474,25.5317,25.6474,310200.0
2011-11-04 10:50:00,33.24,33.24,33.17,33.24,157800.0,25.6474,25.6474,25.5934,25.6474,157800.0
2011-11-04 11:00:00,33.25,33.31,33.24,33.26,213400.0,25.6551,25.7014,25.6474,25.6628,213400.0
2011-11-04 11:10:00,33.26,33.32,33.19,33.2,251300.0,25.6628,25.7091,25.6088,25.6165,251300.0
2011-11-04 11:20:00,33.19,33.28,33.16,33.27,219700.0,25.6088,25.6783,25.5857,25.6705,219700.0
2011-11-04 11:30:00,33.27,33.31,33.22,33.31,221700.0,25.6705,25.7014,25.632,25.7014,221700.0
2011-11-04 11:40:00,33.32,33.34,33.27,33.3,167400.0,25.7091,25.7245,25.6705,25.6937,167400.0
2011-11-04 11:50:00,33.3,33.33,33.26,33.33,99700.0,25.6937,25.7168,25.6628,25.7168,99700.0
2011-11-04 12:00:00,33.33,33.37,33.32,33.32,172500.0,25.7168,25.7477,25.7091,25.7091,172500.0
2011-11-04 12:10:00,33.33,33.39,33.33,33.38,75300.0,25.7168,25.7631,25.7168,25.7554,75300.0
2011-11-04 12:20:00,33.37,33.41,33.34,33.38,161400.0,25.7477,25.7786,25.7245,25.7554,161400.0
2011-11-04 12:30:00,33.39,33.39,33.33,33.34,159600.0,25.7631,25.7631,25.7168,25.7245,159600.0
2011-11-04 12:40:00,33.34,33.36,33.27,33.32,106000.0,25.7245,25.74,25.6705,25.7091,106000.0
2011-11-04 12:50:00,33.31,33.37,33.3,33.37,97000.0,25.7014,25.7477,25.6937,25.7477,97000.0
2011-11-04 13:00:00,33.36,33.39,33.34,33.38,117800.0,25.74,25.7631,25.7245,25.7554,117800.0
2011-11-04 13:10:00,33.38,33.48,33.38,33.46,392600.0,25.7554,25.8326,25.7554,25.8171,392600.0
2011-11-04 13:20:00,33.47,33.49,33.44,33.47,262300.0,25.8249,25.8403,25.8017,25.8249,262300.0
2011-11-04 13:30:00,33.48,33.48,33.45,33.45,101600.0,25.8326,25.8326,25.8094,25.8094,101600.0
2011-11-04 13:40:00,33.46,33.66,33.46,33.61,732600.0,25.8171,25.9715,25.8171,25.9329,732600.0
2011-11-04 13:50:00,33.61,33.65,33.54,33.57,163800.0,25.9329,25.9637,25.8789,25.902,163800.0
2011-11-04 14:00:00,33.57,33.57,33.52,33.56,110700.0,25.902,25.902,25.8634,25.8943,110700.0
2011-11-04 14:10:00,33.56,33.58,33.52,33.58,116200.0,25.8943,25.9097,25.8634,25.9097,116200.0
2011-11-04 14:20:00,33.57,33.62,33.54,33.59,191800.0,25.902,25.9406,25.8789,25.9174,191800.0
2011-11-04 14:30:00,33.59,33.62,33.49,33.49,488600.0,25.9174,25.9406,25.8403,25.8403,488600.0
2011-11-04 14:40:00,33.5,33.61,33.49,33.58,247700.0,25.848,25.9329,25.8403,25.9097,247700.0
2011-11-04 14:50:00,33.58,33.58,33.52,33.55,58200.0,25.9097,25.9097,25.8634,25.8866,58200.0
2011-11-04 15:00:00,33.55,33.55,33.42,33.42,325300.0,25.8866,25.8866,25.7863,25.7863,325300.0
2011-11-04 15:10:00,33.42,33.5,33.4,33.47,617800.0,25.7863,25.848,25.7708,25.8249,617800.0
2011-11-04 15:20:00,33.47,33.52,33.42,33.49,136800.0,25.8249,25.8634,25.7863,25.8403,136800.0
2011-11-04 15:30:00,33.49,33.56,33.47,33.52,497300.0,25.8403,25.8943,25.8249,25.8634,497300.0
2011-11-04 15:40:00,33.52,33.66,33.51,33.59,1002700.0,25.8634,25.9715,25.8557,25.9174,1002700.0
2011-11-04 15:50:00,33.59,33.63,33.49,33.61,1470800.0,25.9174,25.9483,25.8403,25.9329,1470800.0
2011-11-07 09:30:00,33.42,33.67,33.42,33.67,316600.0,25.7863,25.9792,25.7863,25.9792,316600.0
2011-11-07 09:40:00,33.68,33.79,33.6,33.69,925600.0,25.9869,26.0718,25.9252,25.9946,925600.0
2011-11-07 09:50:00,33.69,33.76,33.65,33.68,493400.0,25.9946,26.0486,25.9637,25.9869,493400.0
2011-11-07 10:00:00,33.68,33.7,33.53,33.62,273600.0,25.9869,26.0023,25.8711,25.9406,273600.0
2011-11-07 10:10:00,33.63,33.66,33.5,33.52,231800.0,25.9483,25.9715,25.848,25.8634,231800.0
2011-11-07 10:20:00,33.51,33.56,33.47,33.47,167500.0,25.8557,25.8943,25.8249,25.8249,167500.0
2011-11-07 10:30:00,33.47,33.5,33.34,33.41,711000.0,25.8249,25.848,25.7245,25.7786,711000.0
2011-11-07 10:40:00,33.41,33.41,33.31,33.35,627900.0,25.7786,25.7786,25.7014,25.7323,627900.0
2011-11-07 10:50:00,33.35,33.38,33.26,33.3,447300.0,25.7323,25.7554,25.6628,25.6937,447300.0
2011-11-07 11:00:00,33.3,33.42,33.27,33.34,211000.0,25.6937,25.7863,25.6705,25.7245,211000.0
2011-11-07 11:10:00,33.34,33.44,33.33,33.35,217800.0,25.7245,25.8017,25.7168,25.7323,217800.0
2011-11-07 11:20:00,33.36,33.36,33.25,33.29,256800.0,25.74,25.74,25.6551,25.686,256800.0
2011-11-07 11:30:00,33.29,33.33,33.26,33.33,310200.0,25.686,25.7168,25.6628,25.7168,310200.0
2011-11-07 11:40:00,33.32,33.35,33.25,33.31,243000.0,25.7091,25.7323,25.6551,25.7014,243000.0
2011-11-07 11:50:00,33.3,33.37,33.26,33.26,143000.0,25.6937,25.7477,25.6628,25.6628,143000.0
2011-11-07 12:00:00,33.26,33.34,33.26,33.33,141900.0,25.6628,25.7245,25.6628,25.7168,141900.0
2011-11-07 12:10:00,33.32,33.32,33.12,33.12,436100.0,25.7091,25.7091,25.5548,25.5548,436100.0
2011-11-07 12:20:00,33.12,33.15,33.1,33.14,459000.0,25.5548,25.5779,25.5394,25.5702,459000.0
2011-11-07 12:30:00,33.14,33.14,33.08,33.11,338800.0,25.5702,25.5702,25.5239,25.5471,338800.0
2011-11-07 12:40:00,33.1,33.15,33.09,33.14,309700.0,25.5394,25.5779,25.5317,25.5702,309700.0
2011-11-07 12:50:00,33.13,33.2,33.13,33.19,303200.0,25.5625,25.6165,25.5625,25.6088,303200.0
2011-11-07 13:00:00,33.19,33.2,33.15,33.18,167200.0,25.6088,25.6165,25.5779,25.6011,167200.0
2011-11-07 13:10:00,33.17,33.27,33.16,33.26,359400.0,25.5934,25.6705,25.5857,25.6628,359400.0
2011-11-07 13:20:00,33.27,33.28,33.24,33.28,63700.0,25.6705,25.6783,25.6474,25.6783,63700.0
2011-11-07 13:30:00,33.27,33.28,33.23,33.23,167800.0,25.6705,25.6783,25.6397,25.6397,167800.0
2011-11-07 13:40:00,33.23,33.26,33.22,33.24,48600.0,25.6397,25.6628,25.632,25.6474,48600.0
2011-11-07 13:50:00,33.24,33.43,33.21,33.4,769200.0,25.6474,25.794,25.6242,25.7708,769200.0
2011-11-07 14:00:00,33.4,33.5,33.37,33.43,393300.0,25.7708,25.848,25.7477,25.794,393300.0
2011-11-07 14:10:00,33.44,33.54,33.42,33.45,586600.0,25.8017,25.8789,25.7863,25.8094,586600.0
2011-11-07 14:20:00,33.46,33.54,33.45,33.51,531900.0,25.8171,25.8789,25.8094,25.8557,531900.0
2011-11-07 14:30:00,33.51,33.53,33.46,33.53,303300.0,25.8557,25.8711,25.8171,25.8711,303300.0
2011-11-07 14:40:00,33.53,33.53,33.44,33.48,140000.0,25.8711,25.8711,25.8017,25.8326,140000.0
2011-11-07 14:50:00,33.48,33.59,33.46,33.58,311300.0,25.8326,25.9174,25.8171,25.9097,311300.0
2011-11-07 15:00:00,33.59,33.59,33.54,33.58,183300.0,25.9174,25.9174,25.8789,25.9097,183300.0
2011-11-07 15:10:00,33.59,33.62,33.53,33.53,307700.0,25.9174,25.9406,25.8711,25.8711,307700.0
2011-11-07 15:20:00,33.54,33.58,33.47,33.48,332200.0,25.8789,25.9097,25.8249,25.8326,332200.0
2011-11-07 15:30:00,33.48,33.59,33.47,33.57,577800.0,25.8326,25.9174,25.8249,25.902,577800.0
2011-11-07 15:40:00,33.58,33.6,33.51,33.57,453600.0,25.9097,25.9252,25.8557,25.902,453600.0
2011-11-07 15:50:00,33.57,33.69,33.55,33.66,897400.0,25.902,25.9946,25.8866,25.9715,897400.0
2011-11-08 09:30:00,33.82,33.92,33.76,33.79,600600.0,26.0949,26.1721,26.0486,26.0718,600600.0
2011-11-08 09:40:00,33.8,33.95,33.79,33.8,1011400.0,26.0795,26.1952,26.0718,26.0795,1011400.0
2011-11-08 09:50:00,33.81,33.97,33.8,33.97,469900.0,26.0872,26.2106,26.0795,26.2106,469900.0
2011-11-08 10:00:00,33.97,33.98,33.82,33.83,224500.0,26.2106,26.2184,26.0949,26.1026,224500.0
2011-11-08 10:10:00,33.83,33.83,33.68,33.81,833400.0,26.1026,26.1026,25.9869,26.0872,833400.0
2011-11-08 10:20:00,33.81,33.81,33.54,33.61,604300.0,26.0872,26.0872,25.8789,25.9329,604300.0
2011-11-08 10:30:00,33.6,33.67,33.57,33.65,335400.0,25.9252,25.9792,25.902,25.9637,335400.0
2011-11-08 10:40:00,33.65,33.75,33.64,33.7,474000.0,25.9637,26.0409,25.956,26.0023,474000.0
2011-11-08 10:50:00,33.69,33.71,33.59,33.62,439000.0,25.9946,26.01,25.9174,25.9406,439000.0
2011-11-08 11:00:00,33.63,33.68,33.51,33.53,954100.0,25.9483,25.9869,25.8557,25.8711,954100.0
2011-11-08 11:10:00,33.53,33.54,33.44,33.46,318300.0,25.8711,25.8789,25.8017,25.8171,318300.0
2011-11-08 11:20:00,33.47,33.51,33.41,33.5,509700.0,25.8249,25.8557,25.7786,25.848,509700.0
2011-11-08 11:30:00,33.5,33.52,33.45,33.47,500300.0,25.848,25.8634,25.8094,25.8249,500300.0
2011-11-08 11:40:00,33.46,33.57,33.45,33.56,394100.0,25.8171,25.902,25.8094,25.8943,394100.0
2011-11-08 11:50:00,33.56,33.58,33.51,33.53,161200.0,25.8943,25.9097,25.8557,25.8711,161200.0
2011-11-08 12:00:00,33.53,33.62,33.48,33.61,756700.0,25.8711,25.9406,25.8326,25.9329,756700.0
2011-11-08 12:10:00,33.6,33.62,33.58,33.61,259700.0,25.9252,25.9406,25.9097,25.9329,259700.0
2011-11-08 12:20:00,33.62,33.64,33.58,33.58,95900.0,25.9406,25.956,25.9097,25.9097,95900.0
2011-11-08 12:30:00,33.59,33.65,33.59,33.64,170400.0,25.9174,25.9637,25.9174,25.956,170400.0
2011-11-08 12:40:00,33.64,33.65,33.56,33.57,85800.0,25.956,25.9637,25.8943,25.902,85800.0
2011-11-08 12:50:00,33.57,33.61,33.54,33.61,96500.0,25.902,25.9329,25.8789,25.9329,96500.0
2011-11-08 13:00:00,33.6,33.66,33.58,33.59,81200.0,25.9252,25.9715,25.9097,25.9174,81200.0
2011-11-08 13:10:00,33.58,33.59,33.53,33.58,76500.0,25.9097,25.9174,25.8711,25.9097,76500.0
2011-11-08 13:20:00,33.58,33.67,33.56,33.66,128200.0,25.9097,25.9792,25.8943,25.9715,128200.0
2011-11-08 13:30:00,33.66,33.7,33.64,33.7,92200.0,25.9715,26.0023,25.956,26.0023,92200.0
2011-11-08 13:40:00,33.71,33.89,33.69,33.85,300800.0,26.01,26.1489,25.9946,26.1181,300800.0
2011-11-08 13:50:00,33.85,33.9,33.82,33.84,442600.0,26.1181,26.1566,26.0949,26.1103,442600.0
2011-11-08 14:00:00,33.84,33.87,33.75,33.78,483100.0,26.1103,26.1335,26.0409,26.064,483100.0
2011-11-08 14:10:00,33.78,33.85,33.76,33.79,276100.0,26.064,26.1181,26.0486,26.0718,276100.0
2011-11-08 14:20:00,33.79,33.95,33.78,33.95,432100.0,26.0718,26.1952,26.064,26.1952,432100.0
2011-11-08 14:30:00,33.95,33.98,33.91,33.95,419700.0,26.1952,26.2184,26.1643,26.1952,419700.0
2011-11-08 14:40:00,33.94,33.98,33.91,33.92,72600.0,26.1875,26.2184,26.1643,26.1721,72600.0
2011-11-08 14:50:00,33.92,33.97,33.9,33.94,120200.0,26.1721,26.2106,26.1566,26.1875,120200.0
2011-11-08 15:00:00,33.95,33.95,33.86,33.91,316200.0,26.1952,26.1952,26.1258,26.1643,316200.0
2011-11-08 15:10:00,33.91,34.01,33.91,33.99,506600.0,26.1643,26.2415,26.1643,26.2261,506600.0
2011-11-08 15:20:00,34.0,34.01,33.96,34.0,129000.0,26.2338,26.2415,26.2029,26.2338,129000.0
2011-11-08 15:30:00,34.01,34.07,34.01,34.06,347900.0,26.2415,26.2878,26.2415,26.2801,347900.0
2011-11-08 15:40:00,34.07,34.07,33.97,34.05,623300.0,26.2878,26.2878,26.2106,26.2724,623300.0
2011-11-08 15:50:00,34.05,34.09,34.01,34.04,1396600.0,26.2724,26.3032,26.2415,26.2647,1396600.0
2011-11-09 09:30:00,33.36,33.36,33.17,33.24,725600.0,25.74,25.74,25.5934,25.6474,725600.0
2011-11-09 09:40:00,33.23,33.25,33.1,33.19,854300.0,25.6397,25.6551,25.5394,25.6088,854300.0
2011-11-09 09:50:00,33.19,33.19,33.03,33.08,762600.0,25.6088,25.6088,25.4854,25.5239,762600.0
2011-11-09 10:00:00,33.07,33.17,33.07,33.1,385700.0,25.5162,25.5934,25.5162,25.5394,385700.0
2011-11-09 10:10:00,33.1,33.24,33.09,33.18,452800.0,25.5394,25.6474,25.5317,25.6011,452800.0
2011-11-09 10:20:00,33.17,33.22,33.05,33.05,662600.0,25.5934,25.632,25.5008,25.5008,662600.0
2011-11-09 10:30:00,33.06,33.11,32.95,32.96,654500.0,25.5085,25.5471,25.4236,25.4313,654500.0
2011-11-09 10:40:00,32.96,33.26,32.96,33.22,745000.0,25.4313,25.6628,25.4313,25.632,745000.0
2011-11-09 10:50:00,33.22,33.27,33.15,33.16,566900.0,25.632,25.6705,25.5779,25.5857,566900.0
2011-11-09 11:00:00,33.17,33.23,33.09,33.2,427900.0,25.5934,25.6397,25.5317,25.6165,427900.0
2011-11-09 11:10:00,33.19,33.32,33.18,33.3,165300.0,25.6088,25.7091,25.6011,25.6937,165300.0
2011-11-09 11:20:00,33.31,33.32,33.23,33.24,289200.0,25.7014,25.7091,25.6397,25.6474,289200.0
2011-11-09 11:30:00,33.25,33.3,33.21,33.28,118500.0,25.6551,25.6937,25.6242,25.6783,118500.0
2011-11-09 11:40:00,33.28,33.3,33.19,33.3,257500.0,25.6783,25.6937,25.6088,25.6937,257500.0
2011-11-09 11:50:00,33.29,33.32,33.23,33.23,321700.0,25.686,25.7091,25.6397,25.6397,321700.0
2011-11-09 12:00:00,33.24,33.26,33.17,33.18,212500.0,25.6474,25.6628,25.5934,25.6011,212500.0
2011-11-09 12:10:00,33.17,33.2,33.15,33.18,188300.0,25.5934,25.6165,25.5779,25.6011,188300.0
2011-11-09 12:20:00,33.18,33.2,33.1,33.11,302100.0,25.6011,25.6165,25.5394,25.5471,302100.0
2011-11-09 12:30:00,33.11,33.15,33.1,33.13,70500.0,25.5471,25.5779,25.5394,25.5625,70500.0
2011-11-09 12:40:00,33.12,33.16,33.09,33.14,136800.0,25.5548,25.5857,25.5317,25.5702,136800.0
2011-11-09 12:50:00,33.14,33.21,33.14,33.2,131000.0,25.5702,25.6242,25.5702,25.6165,131000.0
2011-11-09 13:00:00,33.19,33.25,33.16,33.2,168100.0,25.6088,25.6551,25.5857,25.6165,168100.0
2011-11-09 13:10:00,33.19,33.2,33.05,33.06,152000.0,25.6088,25.6165,25.5008,25.5085,152000.0
2011-11-09 13:20:00,33.06,33.1,33.03,33.09,173300.0,25.5085,25.5394,25.4854,25.5317,173300.0
2011-11-09 13:30:00,33.09,33.09,33.05,33.06,171300.0,25.5317,25.5317,25.5008,25.5085,171300.0
2011-11-09 13:40:00,33.06,33.07,32.99,33.0,531400.0,25.5085,25.5162,25.4545,25.4622,531400.0
2011-11-09 13:50:00,32.99,33.0,32.8,32.85,947400.0,25.4545,25.4622,25.3079,25.3465,947400.0
2011-11-09 14:00:00,32.85,32.85,32.66,32.74,589700.0,25.3465,25.3465,25.1999,25.2616,589700.0
2011-11-09 14:10:00,32.74,32.83,32.72,32.78,485000.0,25.2616,25.331,25.2462,25.2925,485000.0
2011-11-09 14:20:00,32.79,32.83,32.61,32.72,741500.0,25.3002,25.331,25.1613,25.2462,741500.0
2011-11-09 14:30:00,32.72,32.79,32.66,32.75,693600.0,25.2462,25.3002,25.1999,25.2693,693600.0
2011-11-09 14:40:00,32.74,32.82,32.66,32.79,634600.0,25.2616,25.3233,25.1999,25.3002,634600.0
2011-11-09 14:50:00,32.78,32.83,32.75,32.76,528200.0,25.2925,25.331,25.2693,25.277,528200.0
2011-11-09 15:00:00,32.76,32.88,32.73,32.85,769100.0,25.277,25.3696,25.2539,25.3465,769100.0
2011-11-09 15:10:00,32.86,32.89,32.77,32.86,539400.0,25.3542,25.3773,25.2847,25.3542,539400.0
2011-11-09 15:20:00,32.86,32.95,32.84,32.87,951400.0,25.3542,25.4236,25.3388,25.3619,951400.0
2011-11-09 15:30:00,32.87,32.87,32.72,32.72,673100.0,25.3619,25.3619,25.2462,25.2462,673100.0
2011-11-09 15:40:00,32.72,32.78,32.66,32.72,1494100.0,25.2462,25.2925,25.1999,25.2462,1494100.0
2011-11-09 15:50:00,32.71,32.85,32.67,32.76,2625500.0,25.2385,25.3465,25.2076,25.277,2625500.0
2011-11-10 09:30:00,33.24,33.27,33.15,33.17,477200.0,25.6474,25.6705,25.5779,25.5934,477200.0
2011-11-10 09:40:00,33.18,33.26,33.14,33.15,1112500.0,25.6011,25.6628,25.5702,25.5779,1112500.0
2011-11-10 09:50:00,33.15,33.15,33.03,33.06,333100.0,25.5779,25.5779,25.4854,25.5085,333100.0
2011-11-10 10:00:00,33.06,33.22,33.04,33.16,532400.0,25.5085,25.632,25.4931,25.5857,532400.0
2011-11-10 10:10:00,33.17,33.17,33.02,33.06,523100.0,25.5934,25.5934,25.4776,25.5085,523100.0
2011-11-10 10:20:00,33.06,33.11,33.02,33.04,638500.0,25.5085,25.5471,25.4776,25.4931,638500.0
2011-11-10 10:30:00,33.03,33.05,32.91,33.05,690100.0,25.4854,25.5008,25.3928,25.5008,690100.0
2011-11-10 10:40:00,33.05,33.05,32.91,32.92,389800.0,25.5008,25.5008,25.3928,25.4005,389800.0
2011-11-10 10:50:00,32.92,33.07,32.92,33.03,249800.0,25.4005,25.5162,25.4005,25.4854,249800.0
2011-11-10 11:00:00,33.04,33.18,33.02,33.12,1075800.0,25.4931,25.6011,25.4776,25.5548,1075800.0
2011-11-10 11:10:00,33.12,33.18,33.06,33.13,666800.0,25.5548,25.6011,25.5085,25.5625,666800.0
2011-11-10 11:20:00,33.14,33.2,33.09,33.15,742100.0,25.5702,25.6165,25.5317,25.5779,742100.0
2011-11-10 11:30:00,33.15,33.19,33.07,33.09,2924900.0,25.5779,25.6088,25.5162,25.5317,2924900.0
2011-11-10 11:40:00,33.09,33.3,33.08,33.26,760000.0,25.5317,25.6937,25.5239,25.6628,760000.0
2011-11-10 11:50:00,33.26,33.27,33.17,33.2,228700.0,25.6628,25.6705,25.5934,25.6165,228700.0
2011-11-10 12:00:00,33.2,33.26,33.18,33.24,383200.0,25.6165,25.6628,25.6011,25.6474,383200.0
2011-11-10 12:10:00,33.24,33.28,33.16,33.19,434400.0,25.6474,25.6783,25.5857,25.6088,434400.0
2011-11-10 12:20:00,33.2,33.21,33.12,33.12,314800.0,25.6165,25.6242,25.5548,25.5548,314800.0
2011-11-10 12:30:00,33.12,33.13,33.01,33.06,208800.0,25.5548,25.5625,25.4699,25.5085,208800.0
2011-11-10 12:40:00,33.06,33.11,33.04,33.1,209700.0,25.5085,25.5471,25.4931,25.5394,209700.0
2011-11-10 12:50:00,33.1,33.2,33.1,33.19,157900.0,25.5394,25.6165,25.5394,25.6088,157900.0
2011-11-10 13:00:00,33.19,33.22,33.13,33.17,326000.0,25.6088,25.632,25.5625,25.5934,326000.0
2011-11-10 13:10:00,33.17,33.37,33.16,33.34,733600.0,25.5934,25.7477,25.5857,25.7245,733600.0
2011-11-10 13:20:00,33.34,33.35,33.25,33.26,397600.0,25.7245,25.7323,25.6551,25.6628,397600.0
2011-11-10 13:30:00,33.27,33.32,33.25,33.25,191500.0,25.6705,25.7091,25.6551,25.6551,191500.0
2011-11-10 13:40:00,33.26,33.33,33.19,33.19,157600.0,25.6628,25.7168,25.6088,25.6088,157600.0
2011-11-10 13:50:00,33.18,33.28,33.17,33.27,212000.0,25.6011,25.6783,25.5934,25.6705,212000.0
2011-11-10 14:00:00,33.27,33.28,33.08,33.12,199100.0,25.6705,25.6783,25.5239,25.5548,199100.0
2011-11-10 14:10:00,33.12,33.22,33.11,33.19,218700.0,25.5548,25.632,25.5471,25.6088,218700.0
2011-11-10 14:20:00,33.18,33.18,33.07,33.08,547900.0,25.6011,25.6011,25.5162,25.5239,547900.0
2011-11-10 14:30:00,33.08,33.13,33.05,33.09,508400.0,25.5239,25.5625,25.5008,25.5317,508400.0
2011-11-10 14:40:00,33.09,33.16,33.07,33.1,455500.0,25.5317,25.5857,25.5162,25.5394,455500.0
2011-11-10 14:50:00,33.11,33.14,32.96,32.96,768700.0,25.5471,25.5702,25.4313,25.4313,768700.0
2011-11-10 15:00:00,32.97,33.05,32.95,32.96,450400.0,25.4391,25.5008,25.4236,25.4313,450400.0
2011-11-10 15:10:00,32.97,33.07,32.97,32.99,510200.0,25.4391,25.5162,25.4391,25.4545,510200.0
2011-11-10 15:20:00,32.99,33.16,32.95,33.11,868600.0,25.4545,25.5857,25.4236,25.5471,868600.0
2011-11-10 15:30:00,33.11,33.14,33.01,33.08,784400.0,25.5471,25.5702,25.4699,25.5239,784400.0
2011-11-10 15:40:00,33.08,33.11,33.02,33.07,764000.0,25.5239,25.5471,25.4776,25.5162,764000.0
2011-11-10 15:50:00,33.08,33.2,33.06,33.11,1366100.0,25.5239,25.6165,25.5085,25.5471,1366100.0
2011-11-11 09:30:00,33.5,33.65,33.5,33.64,465100.0,25.848,25.9637,25.848,25.956,465100.0
2011-11-11 09:40:00,33.65,33.75,33.64,33.7,705900.0,25.9637,26.0409,25.956,26.0023,705900.0
2011-11-11 09:50:00,33.69,33.83,33.67,33.72,646200.0,25.9946,26.1026,25.9792,26.0177,646200.0
2011-11-11 10:00:00,33.73,33.85,33.73,33.8,610300.0,26.0255,26.1181,26.0255,26.0795,610300.0
2011-11-11 10:10:00,33.8,33.83,33.76,33.8,624500.0,26.0795,26.1026,26.0486,26.0795,624500.0
2011-11-11 10:20:00,33.8,33.9,33.79,33.88,599500.0,26.0795,26.1566,26.0718,26.1412,599500.0
2011-11-11 10:30:00,33.89,34.01,33.89,34.0,679100.0,26.1489,26.2415,26.1489,26.2338,679100.0
2011-11-11 10:40:00,34.0,34.05,33.98,34.04,553800.0,26.2338,26.2724,26.2184,26.2647,553800.0
2011-11-11 10:50:00,34.04,34.05,33.99,33.99,509200.0,26.2647,26.2724,26.2261,26.2261,509200.0
2011-11-11 11:00:00,33.99,34.05,33.99,33.99,288100.0,26.2261,26.2724,26.2261,26.2261,288100.0
2011-11-11 11:10:00,33.99,34.05,33.98,34.0,304700.0,26.2261,26.2724,26.2184,26.2338,304700.0
2011-11-11 11:20:00,33.99,34.01,33.97,33.98,247000.0,26.2261,26.2415,26.2106,26.2184,247000.0
2011-11-11 11:30:00,33.99,34.01,33.94,33.94,211400.0,26.2261,26.2415,26.1875,26.1875,211400.0
2011-11-11 11:40:00,33.94,33.98,33.92,33.94,500000.0,26.1875,26.2184,26.1721,26.1875,500000.0
2011-11-11 11:50:00,33.93,33.93,33.89,33.9,162500.0,26.1798,26.1798,26.1489,26.1566,162500.0
2011-11-11 12:00:00,33.9,33.97,33.9,33.95,134400.0,26.1566,26.2106,26.1566,26.1952,134400.0
2011-11-11 12:10:00,33.94,33.95,33.89,33.9,124900.0,26.1875,26.1952,26.1489,26.1566,124900.0
2011-11-11 12:20:00,33.91,33.92,33.84,33.89,233900.0,26.1643,26.1721,26.1103,26.1489,233900.0
2011-11-11 12:30:00,33.89,33.89,33.82,33.84,90300.0,26.1489,26.1489,26.0949,26.1103,90300.0
2011-11-11 12:40:00,33.84,33.89,33.82,33.87,95800.0,26.1103,26.1489,26.0949,26.1335,95800.0
2011-11-11 12:50:00,33.87,33.88,33.85,33.88,139300.0,26.1335,26.1412,26.1181,26.1412,139300.0
2011-11-11 13:00:00,33.88,33.95,33.88,33.94,296800.0,26.1412,26.1952,26.1412,26.1875,296800.0
2011-11-11 13:10:00,33.94,33.95,33.9,33.91,183900.0,26.1875,26.1952,26.1566,26.1643,183900.0
2011-11-11 13:20:00,33.91,33.92,33.87,33.88,172300.0,26.1643,26.1721,26.1335,26.1412,172300.0
2011-11-11 13:30:00,33.89,33.91,33.88,33.9,120600.0,26.1489,26.1643,26.1412,26.1566,120600.0
2011-11-11 13:40:00,33.9,33.94,33.89,33.93,62600.0,26.1566,26.1875,26.1489,26.1798,62600.0
2011-11-11 13:50:00,33.92,33.93,33.86,33.88,192900.0,26.1721,26.1798,26.1258,26.1412,192900.0
2011-11-11 14:00:00,33.87,33.91,33.87,33.9,96700.0,26.1335,26.1643,26.1335,26.1566,96700.0
2011-11-11 14:10:00,33.9,33.94,33.88,33.91,153000.0,26.1566,26.1875,26.1412,26.1643,153000.0
2011-11-11 14:20:00,33.92,33.92,33.88,33.91,95100.0,26.1721,26.1721,26.1412,26.1643,95100.0
2011-11-11 14:30:00,33.91,33.94,33.9,33.91,82800.0,26.1643,26.1875,26.1566,26.1643,82800.0
2011-11-11 14:40:00,33.9,33.94,33.89,33.89,66500.0,26.1566,26.1875,26.1489,26.1489,66500.0
2011-11-11 14:50:00,33.89,33.91,33.84,33.86,178900.0,26.1489,26.1643,26.1103,26.1258,178900.0
2011-11-11 15:00:00,33.86,33.87,33.8,33.82,1084300.0,26.1258,26.1335,26.0795,26.0949,1084300.0
2011-11-11 15:10:00,33.83,33.88,33.79,33.85,224700.0,26.1026,26.1412,26.0718,26.1181,224700.0
2011-11-11 15:20:00,33.85,33.91,33.83,33.91,419600.0,26.1181,26.1643,26.1026,26.1643,419600.0
2011-11-11 15:30:00,33.9,33.91,33.85,33.87,279300.0,26.1566,26.1643,26.1181,26.1335,279300.0
2011-11-11 15:40:00,33.86,33.88,33.82,33.88,481900.0,26.1258,26.1412,26.0949,26.1412,481900.0
2011-11-11 15:50:00,33.88,33.94,33.88,33.9,1364300.0,26.1412,26.1875,26.1412,26.1566,1364300.0
2011-11-14 09:30:00,33.84,33.96,33.79,33.96,578600.0,26.1103,26.2029,26.0718,26.2029,578600.0
2011-11-14 09:40:00,33.96,33.97,33.82,33.83,313500.0,26.2029,26.2106,26.0949,26.1026,313500.0
2011-11-14 09:50:00,33.82,33.87,33.75,33.84,233100.0,26.0949,26.1335,26.0409,26.1103,233100.0
2011-11-14 10:00:00,33.84,33.9,33.76,33.9,527100.0,26.1103,26.1566,26.0486,26.1566,527100.0
2011-11-14 10:10:00,33.9,33.96,33.84,33.86,974600.0,26.1566,26.2029,26.1103,26.1258,974600.0
2011-11-14 10:20:00,33.86,33.96,33.86,33.93,235900.0,26.1258,26.2029,26.1258,26.1798,235900.0
2011-11-14 10:30:00,33.94,33.94,33.82,33.86,490500.0,26.1875,26.1875,26.0949,26.1258,490500.0
2011-11-14 10:40:00,33.86,33.86,33.76,33.82,168600.0,26.1258,26.1258,26.0486,26.0949,168600.0
2011-11-14 10:50:00,33.82,33.88,33.8,33.85,341200.0,26.0949,26.1412,26.0795,26.1181,341200.0
2011-11-14 11:00:00,33.85,33.93,33.84,33.91,224000.0,26.1181,26.1798,26.1103,26.1643,224000.0
2011-11-14 11:10:00,33.92,33.93,33.81,33.84,245600.0,26.1721,26.1798,26.0872,26.1103,245600.0
2011-11-14 11:20:00,33.84,33.9,33.82,33.85,98900.0,26.1103,26.1566,26.0949,26.1181,98900.0
2011-11-14 11:30:00,33.85,33.92,33.84,33.88,154600.0,26.1181,26.1721,26.1103,26.1412,154600.0
2011-11-14 11:40:00,33.88,33.89,33.78,33.79,111100.0,26.1412,26.1489,26.064,26.0718,111100.0
2011-11-14 11:50:00,33.8,33.81,33.67,33.73,468400.0,26.0795,26.0872,25.9792,26.0255,468400.0
2011-11-14 12:00:00,33.73,33.75,33.66,33.75,134200.0,26.0255,26.0409,25.9715,26.0409,134200.0
2011-11-14 12:10:00,33.74,33.74,33.62,33.63,114400.0,26.0332,26.0332,25.9406,25.9483,114400.0
2011-11-14 12:20:00,33.63,33.66,33.57,33.61,262400.0,25.9483,25.9715,25.902,25.9329,262400.0
2011-11-14 12:30:00,33.61,33.62,33.55,33.6,545300.0,25.9329,25.9406,25.8866,25.9252,545300.0
2011-11-14 12:40:00,33.6,33.65,33.6,33.64,184900.0,25.9252,25.9637,25.9252,25.956,184900.0
2011-11-14 12:50:00,33.64,33.7,33.64,33.68,144100.0,25.956,26.0023,25.956,25.9869,144100.0
2011-11-14 13:00:00,33.68,33.69,33.64,33.67,92900.0,25.9869,25.9946,25.956,25.9792,92900.0
2011-11-14 13:10:00,33.66,33.69,33.63,33.67,61300.0,25.9715,25.9946,25.9483,25.9792,61300.0
2011-11-14 13:20:00,33.68,33.71,33.65,33.7,133100.0,25.9869,26.01,25.9637,26.0023,133100.0
2011-11-14 13:30:00,33.7,33.76,33.68,33.73,254500.0,26.0023,26.0486,25.9869,26.0255,254500.0
2011-11-14 13:40:00,33.73,33.74,33.69,33.7,197600.0,26.0255,26.0332,25.9946,26.0023,197600.0
2011-11-14 13:50:00,33.69,33.71,33.65,33.69,128700.0,25.9946,26.01,25.9637,25.9946,128700.0
2011-11-14 14:00:00,33.68,33.72,33.66,33.72,173400.0,25.9869,26.0177,25.9715,26.0177,173400.0
2011-11-14 14:10:00,33.72,33.75,33.67,33.67,217000.0,26.0177,26.0409,25.9792,25.9792,217000.0
2011-11-14 14:20:00,33.67,33.7,33.63,33.63,125700.0,25.9792,26.0023,25.9483,25.9483,125700.0
2011-11-14 14:30:00,33.63,33.66,33.61,33.63,141200.0,25.9483,25.9715,25.9329,25.9483,141200.0
2011-11-14 14:40:00,33.63,33.65,33.59,33.6,116400.0,25.9483,25.9637,25.9174,25.9252,116400.0
2011-11-14 14:50:00,33.6,33.63,33.52,33.53,330000.0,25.9252,25.9483,25.8634,25.8711,330000.0
2011-11-14 15:00:00,33.53,33.64,33.53,33.61,285200.0,25.8711,25.956,25.8711,25.9329,285200.0
2011-11-14 15:10:00,33.61,33.64,33.58,33.59,212800.0,25.9329,25.956,25.9097,25.9174,212800.0
2011-11-14 15:20:00,33.59,33.69,33.59,33.65,238100.0,25.9174,25.9946,25.9174,25.9637,238100.0
2011-11-14 15:30:00,33.64,33.71,33.64,33.66,276200.0,25.956,26.01,25.956,25.9715,276200.0
2011-11-14 15:40:00,33.66,33.75,33.66,33.7,336600.0,25.9715,26.0409,25.9715,26.0023,336600.0
2011-11-14 15:50:00,33.7,33.74,33.65,33.71,665400.0,26.0023,26.0332,25.9637,26.01,665400.0
2011-11-15 09:30:00,33.56,33.73,33.51,33.7,492300.0,25.8943,26.0255,25.8557,26.0023,492300.0
2011-11-15 09:40:00,33.7,33.83,33.68,33.74,406000.0,26.0023,26.1026,25.9869,26.0332,406000.0
2011-11-15 09:50:00,33.74,33.83,33.74,33.77,307700.0,26.0332,26.1026,26.0332,26.0563,307700.0
2011-11-15 10:00:00,33.76,33.78,33.7,33.74,509200.0,26.0486,26.064,26.0023,26.0332,509200.0
2011-11-15 10:10:00,33.74,33.77,33.65,33.66,428200.0,26.0332,26.0563,25.9637,25.9715,428200.0
2011-11-15 10:20:00,33.66,33.71,33.62,33.69,216500.0,25.9715,26.01,25.9406,25.9946,216500.0
2011-11-15 10:30:00,33.7,33.78,33.66,33.73,413500.0,26.0023,26.064,25.9715,26.0255,413500.0
2011-11-15 10:40:00,33.72,33.8,33.68,33.7,291500.0,26.0177,26.0795,25.9869,26.0023,291500.0
2011-11-15 10:50:00,33.69,33.71,33.6,33.6,236200.0,25.9946,26.01,25.9252,25.9252,236200.0
2011-11-15 11:00:00,33.6,33.65,33.56,33.6,212200.0,25.9252,25.9637,25.8943,25.9252,212200.0
2011-11-15 11:10:00,33.6,33.67,33.54,33.54,137100.0,25.9252,25.9792,25.8789,25.8789,137100.0
2011-11-15 11:20:00,33.53,33.55,33.47,33.55,307600.0,25.8711,25.8866,25.8249,25.8866,307600.0
2011-11-15 11:30:00,33.55,33.55,33.47,33.48,200400.0,25.8866,25.8866,25.8249,25.8326,200400.0
2011-11-15 11:40:00,33.48,33.54,33.48,33.52,95800.0,25.8326,25.8789,25.8326,25.8634,95800.0
2011-11-15 11:50:00,33.52,33.59,33.48,33.57,218500.0,25.8634,25.9174,25.8326,25.902,218500.0
2011-11-15 12:00:00,33.57,33.7,33.57,33.63,449000.0,25.902,26.0023,25.902,25.9483,449000.0
2011-11-15 12:10:00,33.62,33.67,33.61,33.63,175100.0,25.9406,25.9792,25.9329,25.9483,175100.0
2011-11-15 12:20:00,33.63,33.75,33.63,33.73,189700.0,25.9483,26.0409,25.9483,26.0255,189700.0
2011-11-15 12:30:00,33.74,33.9,33.73,33.82,372700.0,26.0332,26.1566,26.0255,26.0949,372700.0
2011-11-15 12:40:00,33.83,33.89,33.81,33.81,90200.0,26.1026,26.1489,26.0872,26.0872,90200.0
2011-11-15 12:50:00,33.82,33.88,33.79,33.87,166700.0,26.0949,26.1412,26.0718,26.1335,166700.0
2011-11-15 13:00:00,33.87,33.94,33.85,33.88,281000.0,26.1335,26.1875,26.1181,26.1412,281000.0
2011-11-15 13:10:00,33.88,33.9,33.84,33.85,190600.0,26.1412,26.1566,26.1103,26.1181,190600.0
2011-11-15 13:20:00,33.86,33.9,33.85,33.88,56900.0,26.1258,26.1566,26.1181,26.1412,56900.0
2011-11-15 13:30:00,33.9,33.98,33.9,33.96,526600.0,26.1566,26.2184,26.1566,26.2029,526600.0
2011-11-15 13:40:00,33.96,33.99,33.92,33.93,222400.0,26.2029,26.2261,26.1721,26.1798,222400.0
2011-11-15 13:50:00,33.94,33.97,33.91,33.94,223000.0,26.1875,26.2106,26.1643,26.1875,223000.0
2011-11-15 14:00:00,33.94,33.97,33.93,33.96,105900.0,26.1875,26.2106,26.1798,26.2029,105900.0
2011-11-15 14:10:00,33.96,34.01,33.91,33.91,245800.0,26.2029,26.2415,26.1643,26.1643,245800.0
2011-11-15 14:20:00,33.91,33.93,33.87,33.9,270000.0,26.1643,26.1798,26.1335,26.1566,270000.0
2011-11-15 14:30:00,33.9,33.93,33.89,33.9,70800.0,26.1566,26.1798,26.1489,26.1566,70800.0
2011-11-15 14:40:00,33.91,33.95,33.88,33.9,96500.0,26.1643,26.1952,26.1412,26.1566,96500.0
2011-11-15 14:50:00,33.91,33.99,33.91,33.95,91200.0,26.1643,26.2261,26.1643,26.1952,91200.0
2011-11-15 15:00:00,33.95,34.03,33.95,34.0,342200.0,26.1952,26.2569,26.1952,26.2338,342200.0
2011-11-15 15:10:00,34.0,34.05,33.97,33.98,808200.0,26.2338,26.2724,26.2106,26.2184,808200.0
2011-11-15 15:20:00,33.98,34.07,33.98,34.05,430300.0,26.2184,26.2878,26.2184,26.2724,430300.0
2011-11-15 15:30:00,34.05,34.07,34.0,34.01,366900.0,26.2724,26.2878,26.2338,26.2415,366900.0
2011-11-15 15:40:00,34.01,34.05,33.97,34.02,637100.0,26.2415,26.2724,26.2106,26.2492,637100.0
2011-11-15 15:50:00,34.01,34.02,33.88,33.9,1000200.0,26.2415,26.2492,26.1412,26.1566,1000200.0
2011-11-16 09:30:00,33.52,33.59,33.42,33.55,656900.0,25.8634,25.9174,25.7863,25.8866,656900.0
2011-11-16 09:40:00,33.57,33.61,33.54,33.58,191900.0,25.902,25.9329,25.8789,25.9097,191900.0
2011-11-16 09:50:00,33.59,33.71,33.59,33.63,340200.0,25.9174,26.01,25.9174,25.9483,340200.0
2011-11-16 10:00:00,33.64,33.69,33.57,33.57,310600.0,25.956,25.9946,25.902,25.902,310600.0
2011-11-16 10:10:00,33.57,33.69,33.54,33.66,465300.0,25.902,25.9946,25.8789,25.9715,465300.0
2011-11-16 10:20:00,33.67,33.68,33.57,33.62,1029300.0,25.9792,25.9869,25.902,25.9406,1029300.0
2011-11-16 10:30:00,33.61,33.67,33.57,33.65,233400.0,25.9329,25.9792,25.902,25.9637,233400.0
2011-11-16 10:40:00,33.66,33.75,33.61,33.73,215000.0,25.9715,26.0409,25.9329,26.0255,215000.0
2011-11-16 10:50:00,33.73,33.82,33.73,33.8,182800.0,26.0255,26.0949,26.0255,26.0795,182800.0
2011-11-16 11:00:00,33.79,33.88,33.79,33.86,377500.0,26.0718,26.1412,26.0718,26.1258,377500.0
2011-11-16 11:10:00,33.87,33.9,33.83,33.89,116500.0,26.1335,26.1566,26.1026,26.1489,116500.0
2011-11-16 11:20:00,33.89,33.93,33.85,33.85,114200.0,26.1489,26.1798,26.1181,26.1181,114200.0
2011-11-16 11:30:00,33.85,33.88,33.78,33.79,398000.0,26.1181,26.1412,26.064,26.0718,398000.0
2011-11-16 11:40:00,33.8,33.82,33.74,33.76,214500.0,26.0795,26.0949,26.0332,26.0486,214500.0
2011-11-16 11:50:00,33.76,33.78,33.72,33.75,195100.0,26.0486,26.064,26.0177,26.0409,195100.0
2011-11-16 12:00:00,33.75,33.78,33.74,33.75,87400.0,26.0409,26.064,26.0332,26.0409,87400.0
2011-11-16 12:10:00,33.75,33.78,33.72,33.77,113800.0,26.0409,26.064,26.0177,26.0563,113800.0
2011-11-16 12:20:00,33.77,33.77,33.74,33.74,62600.0,26.0563,26.0563,26.0332,26.0332,62600.0
2011-11-16 12:30:00,33.75,33.84,33.75,33.83,181900.0,26.0409,26.1103,26.0409,26.1026,181900.0
2011-11-16 12:40:00,33.83,33.83,33.77,33.77,67600.0,26.1026,26.1026,26.0563,26.0563,67600.0
2011-11-16 12:50:00,33.77,33.79,33.72,33.78,191600.0,26.0563,26.0718,26.0177,26.064,191600.0
2011-11-16 13:00:00,33.79,33.83,33.79,33.81,252000.0,26.0718,26.1026,26.0718,26.0872,252000.0
2011-11-16 13:10:00,33.81,33.85,33.8,33.85,66800.0,26.0872,26.1181,26.0795,26.1181,66800.0
2011-11-16 13:20:00,33.85,33.93,33.85,33.92,156600.0,26.1181,26.1798,26.1181,26.1721,156600.0
2011-11-16 13:30:00,33.92,33.93,33.9,33.92,88300.0,26.1721,26.1798,26.1566,26.1721,88300.0
2011-11-16 13:40:00,33.92,34.0,33.92,33.99,173200.0,26.1721,26.2338,26.1721,26.2261,173200.0
2011-11-16 13:50:00,34.0,34.01,33.91,33.92,406600.0,26.2338,26.2415,26.1643,26.1721,406600.0
2011-11-16 14:00:00,33.93,33.95,33.89,33.89,240300.0,26.1798,26.1952,26.1489,26.1489,240300.0
2011-11-16 14:10:00,33.9,33.92,33.85,33.88,113200.0,26.1566,26.1721,26.1181,26.1412,113200.0
2011-11-16 14:20:00,33.88,33.94,33.88,33.89,159200.0,26.1412,26.1875,26.1412,26.1489,159200.0
2011-11-16 14:30:00,33.89,33.94,33.88,33.93,101900.0,26.1489,26.1875,26.1412,26.1798,101900.0
2011-11-16 14:40:00,33.93,33.93,33.82,33.84,97900.0,26.1798,26.1798,26.0949,26.1103,97900.0
2011-11-16 14:50:00,33.84,33.84,33.79,33.83,186800.0,26.1103,26.1103,26.0718,26.1026,186800.0
2011-11-16 15:00:00,33.83,33.84,33.78,33.84,179900.0,26.1026,26.1103,26.064,26.1103,179900.0
2011-11-16 15:10:00,33.84,33.85,33.65,33.7,520700.0,26.1103,26.1181,25.9637,26.0023,520700.0
2011-11-16 15:20:00,33.69,33.71,33.59,33.61,408600.0,25.9946,26.01,25.9174,25.9329,408600.0
2011-11-16 15:30:00,33.61,33.61,33.38,33.51,1268100.0,25.9329,25.9329,25.7554,25.8557,1268100.0
2011-11-16 15:40:00,33.5,33.59,33.43,33.54,939800.0,25.848,25.9174,25.794,25.8789,939800.0
2011-11-16 15:50:00,33.53,33.53,33.36,33.4,1916600.0,25.8711,25.8711,25.74,25.7708,1916600.0
2011-11-17 09:30:00,33.35,33.38,33.2,33.2,656000.0,25.7323,25.7554,25.6165,25.6165,656000.0
2011-11-17 09:40:00,33.2,33.22,33.09,33.12,365800.0,25.6165,25.632,25.5317,25.5548,365800.0
2011-11-17 09:50:00,33.12,33.25,33.11,33.22,670400.0,25.5548,25.6551,25.5471,25.632,670400.0
2011-11-17 10:00:00,33.22,33.3,33.11,33.29,1566800.0,25.632,25.6937,25.5471,25.686,1566800.0
2011-11-17 10:10:00,33.28,33.29,33.18,33.22,445300.0,25.6783,25.686,25.6011,25.632,445300.0
2011-11-17 10:20:00,33.22,33.34,33.16,33.34,392600.0,25.632,25.7245,25.5857,25.7245,392600.0
2011-11-17 10:30:00,33.35,33.42,33.22,33.35,553100.0,25.7323,25.7863,25.632,25.7323,553100.0
2011-11-17 10:40:00,33.35,33.4,33.29,33.3,485800.0,25.7323,25.7708,25.686,25.6937,485800.0
2011-11-17 10:50:00,33.31,33.38,33.28,33.28,363200.0,25.7014,25.7554,25.6783,25.6783,363200.0
2011-11-17 11:00:00,33.28,33.32,33.17,33.19,212900.0,25.6783,25.7091,25.5934,25.6088,212900.0
2011-11-17 11:10:00,33.19,33.22,33.17,33.21,155300.0,25.6088,25.632,25.5934,25.6242,155300.0
2011-11-17 11:20:00,33.21,33.23,33.13,33.2,530100.0,25.6242,25.6397,25.5625,25.6165,530100.0
2011-11-17 11:30:00,33.21,33.28,33.2,33.25,446300.0,25.6242,25.6783,25.6165,25.6551,446300.0
2011-11-17 11:40:00,33.25,33.33,33.22,33.22,512800.0,25.6551,25.7168,25.632,25.632,512800.0
2011-11-17 11:50:00,33.22,33.26,33.15,33.19,600000.0,25.632,25.6628,25.5779,25.6088,600000.0
2011-11-17 12:00:00,33.19,33.21,33.08,33.1,216400.0,25.6088,25.6242,25.5239,25.5394,216400.0
2011-11-17 12:10:00,33.11,33.11,33.03,33.08,332300.0,25.5471,25.5471,25.4854,25.5239,332300.0
2011-11-17 12:20:00,33.08,33.1,33.02,33.03,351500.0,25.5239,25.5394,25.4776,25.4854,351500.0
2011-11-17 12:30:00,33.02,33.02,32.64,32.72,1523500.0,25.4776,25.4776,25.1844,25.2462,1523500.0
2011-11-17 12:40:00,32.71,32.79,32.6,32.76,891500.0,25.2385,25.3002,25.1536,25.277,891500.0
2011-11-17 12:50:00,32.76,32.88,32.74,32.82,569000.0,25.277,25.3696,25.2616,25.3233,569000.0
2011-11-17 13:00:00,32.82,32.82,32.67,32.69,475900.0,25.3233,25.3233,25.2076,25.223,475900.0
2011-11-17 13:10:00,32.69,32.86,32.67,32.82,517600.0,25.223,25.3542,25.2076,25.3233,517600.0
2011-11-17 13:20:00,32.83,32.87,32.75,32.8,174800.0,25.331,25.3619,25.2693,25.3079,174800.0
2011-11-17 13:30:00,32.8,32.8,32.73,32.76,300200.0,25.3079,25.3079,25.2539,25.277,300200.0
2011-11-17 13:40:00,32.75,32.8,32.68,32.71,306600.0,25.2693,25.3079,25.2153,25.2385,306600.0
2011-11-17 13:50:00,32.7,32.79,32.57,32.76,972300.0,25.2307,25.3002,25.1304,25.277,972300.0
2011-11-17 14:00:00,32.77,32.77,32.68,32.72,131800.0,25.2847,25.2847,25.2153,25.2462,131800.0
2011-11-17 14:10:00,32.72,32.74,32.64,32.66,466700.0,25.2462,25.2616,25.1844,25.1999,466700.0
2011-11-17 14:20:00,32.66,32.7,32.57,32.67,573700.0,25.1999,25.2307,25.1304,25.2076,573700.0
2011-11-17 14:30:00,32.67,32.7,32.59,32.6,795100.0,25.2076,25.2307,25.1459,25.1536,795100.0
2011-11-17 14:40:00,32.6,32.78,32.6,32.75,741400.0,25.1536,25.2925,25.1536,25.2693,741400.0
2011-11-17 14:50:00,32.75,32.79,32.73,32.75,350700.0,25.2693,25.3002,25.2539,25.2693,350700.0
2011-11-17 15:00:00,32.75,32.81,32.7,32.71,351000.0,25.2693,25.3156,25.2307,25.2385,351000.0
2011-11-17 15:10:00,32.71,32.71,32.63,32.66,983800.0,25.2385,25.2385,25.1767,25.1999,983800.0
2011-11-17 15:20:00,32.67,32.75,32.62,32.68,582700.0,25.2076,25.2693,25.169,25.2153,582700.0
2011-11-17 15:30:00,32.67,32.71,32.59,32.6,511200.0,25.2076,25.2385,25.1459,25.1536,511200.0
2011-11-17 15:40:00,32.6,32.79,32.56,32.71,1300100.0,25.1536,25.3002,25.1227,25.2385,1300100.0
2011-11-17 15:50:00,32.71,32.82,32.63,32.82,1826900.0,25.2385,25.3233,25.1767,25.3233,1826900.0
2011-11-18 09:30:00,33.01,33.07,32.84,32.88,458500.0,25.4699,25.5162,25.3388,25.3696,458500.0
2011-11-18 09:40:00,32.88,32.95,32.79,32.83,280300.0,25.3696,25.4236,25.3002,25.331,280300.0
2011-11-18 09:50:00,32.83,33.01,32.78,32.98,345800.0,25.331,25.4699,25.2925,25.4468,345800.0
2011-11-18 10:00:00,32.98,33.01,32.89,32.9,297500.0,25.4468,25.4699,25.3773,25.3851,297500.0
2011-11-18 10:10:00,32.9,32.99,32.84,32.89,769000.0,25.3851,25.4545,25.3388,25.3773,769000.0
2011-11-18 10:20:00,32.87,32.91,32.75,32.85,695400.0,25.3619,25.3928,25.2693,25.3465,695400.0
2011-11-18 10:30:00,32.85,32.97,32.84,32.97,168800.0,25.3465,25.4391,25.3388,25.4391,168800.0
2011-11-18 10:40:00,32.96,33.02,32.93,33.01,348500.0,25.4313,25.4776,25.4082,25.4699,348500.0
2011-11-18 10:50:00,33.03,33.11,33.02,33.03,1021100.0,25.4854,25.5471,25.4776,25.4854,1021100.0
2011-11-18 11:00:00,33.02,33.07,32.97,32.97,137500.0,25.4776,25.5162,25.4391,25.4391,137500.0
2011-11-18 11:10:00,32.98,33.05,32.97,32.98,293700.0,25.4468,25.5008,25.4391,25.4468,293700.0
2011-11-18 11:20:00,32.99,33.05,32.98,33.02,77100.0,25.4545,25.5008,25.4468,25.4776,77100.0
2011-11-18 11:30:00,33.02,33.04,32.9,32.94,737100.0,25.4776,25.4931,25.3851,25.4159,737100.0
2011-11-18 11:40:00,32.94,32.97,32.88,32.89,285800.0,25.4159,25.4391,25.3696,25.3773,285800.0
2011-11-18 11:50:00,32.88,32.94,32.88,32.89,256600.0,25.3696,25.4159,25.3696,25.3773,256600.0
2011-11-18 12:00:00,32.89,32.89,32.74,32.83,445200.0,25.3773,25.3773,25.2616,25.331,445200.0
2011-11-18 12:10:00,32.83,32.84,32.79,32.81,72400.0,25.331,25.3388,25.3002,25.3156,72400.0
2011-11-18 12:20:00,32.8,32.87,32.76,32.86,442100.0,25.3079,25.3619,25.277,25.3542,442100.0
2011-11-18 12:30:00,32.85,32.91,32.85,32.89,176900.0,25.3465,25.3928,25.3465,25.3773,176900.0
2011-11-18 12:40:00,32.89,32.92,32.87,32.9,88800.0,25.3773,25.4005,25.3619,25.3851,88800.0
2011-11-18 12:50:00,32.89,32.9,32.85,32.87,106500.0,25.3773,25.3851,25.3465,25.3619,106500.0
2011-11-18 13:00:00,32.85,32.91,32.85,32.9,66400.0,25.3465,25.3928,25.3465,25.3851,66400.0
2011-11-18 13:10:00,32.9,32.97,32.89,32.94,137900.0,25.3851,25.4391,25.3773,25.4159,137900.0
2011-11-18 13:20:00,32.95,32.95,32.91,32.95,207900.0,25.4236,25.4236,25.3928,25.4236,207900.0
2011-11-18 13:30:00,32.94,33.04,32.94,33.04,488100.0,25.4159,25.4931,25.4159,25.4931,488100.0
2011-11-18 13:40:00,33.04,33.05,32.97,32.99,417800.0,25.4931,25.5008,25.4391,25.4545,417800.0
2011-11-18 13:50:00,32.99,33.04,32.97,32.97,393400.0,25.4545,25.4931,25.4391,25.4391,393400.0
2011-11-18 14:00:00,32.97,32.98,32.93,32.97,116700.0,25.4391,25.4468,25.4082,25.4391,116700.0
2011-11-18 14:10:00,32.97,33.11,32.96,33.03,424300.0,25.4391,25.5471,25.4313,25.4854,424300.0
2011-11-18 14:20:00,33.03,33.06,32.96,33.0,78000.0,25.4854,25.5085,25.4313,25.4622,78000.0
2011-11-18 14:30:00,33.0,33.07,33.0,33.03,142700.0,25.4622,25.5162,25.4622,25.4854,142700.0
2011-11-18 14:40:00,33.03,33.06,33.01,33.01,153900.0,25.4854,25.5085,25.4699,25.4699,153900.0
2011-11-18 14:50:00,33.0,33.02,32.94,32.96,393900.0,25.4622,25.4776,25.4159,25.4313,393900.0
2011-11-18 15:00:00,32.96,32.99,32.91,32.98,213900.0,25.4313,25.4545,25.3928,25.4468,213900.0
2011-11-18 15:10:00,32.98,33.02,32.94,32.98,94300.0,25.4468,25.4776,25.4159,25.4468,94300.0
2011-11-18 15:20:00,32.98,32.99,32.92,32.95,270100.0,25.4468,25.4545,25.4005,25.4236,270100.0
2011-11-18 15:30:00,32.95,33.01,32.92,32.97,569300.0,25.4236,25.4699,25.4005,25.4391,569300.0
2011-11-18 15:40:00,32.96,33.0,32.9,32.96,699100.0,25.4313,25.4622,25.3851,25.4313,699100.0
2011-11-18 15:50:00,32.96,32.98,32.9,32.93,1136600.0,25.4313,25.4468,25.3851,25.4082,1136600.0
2011-11-21 09:30:00,32.42,32.42,32.27,32.28,570400.0,25.0147,25.0147,24.899,24.9067,570400.0
2011-11-21 09:40:00,32.28,32.3,32.23,32.27,479900.0,24.9067,24.9221,24.8681,24.899,479900.0
2011-11-21 09:50:00,32.27,32.27,32.19,32.24,464300.0,24.899,24.899,24.8372,24.8758,464300.0
2011-11-21 10:00:00,32.25,32.28,32.13,32.16,437100.0,24.8835,24.9067,24.7909,24.8141,437100.0
2011-11-21 10:10:00,32.16,32.26,32.13,32.14,308600.0,24.8141,24.8912,24.7909,24.7986,308600.0
2011-11-21 10:20:00,32.14,32.18,32.1,32.12,430400.0,24.7986,24.8295,24.7678,24.7832,430400.0
2011-11-21 10:30:00,32.13,32.14,32.03,32.06,290100.0,24.7909,24.7986,24.7138,24.7369,290100.0
2011-11-21 10:40:00,32.06,32.08,31.96,31.97,597300.0,24.7369,24.7524,24.6598,24.6675,597300.0
2011-11-21 10:50:00,31.98,31.99,31.87,31.89,501300.0,24.6752,24.6829,24.5903,24.6058,501300.0
2011-11-21 11:00:00,31.89,31.89,31.83,31.89,521500.0,24.6058,24.6058,24.5595,24.6058,521500.0
2011-11-21 11:10:00,31.89,31.97,31.88,31.97,434300.0,24.6058,24.6675,24.598,24.6675,434300.0
2011-11-21 11:20:00,31.98,32.01,31.93,31.96,373500.0,24.6752,24.6983,24.6366,24.6598,373500.0
2011-11-21 11:30:00,31.96,31.99,31.86,31.86,212600.0,24.6598,24.6829,24.5826,24.5826,212600.0
2011-11-21 11:40:00,31.85,31.92,31.8,31.91,588800.0,24.5749,24.6289,24.5363,24.6212,588800.0
2011-11-21 11:50:00,31.91,31.97,31.9,31.96,372100.0,24.6212,24.6675,24.6135,24.6598,372100.0
2011-11-21 12:00:00,31.96,31.99,31.91,31.92,156000.0,24.6598,24.6829,24.6212,24.6289,156000.0
2011-11-21 12:10:00,31.91,32.0,31.91,31.94,222700.0,24.6212,24.6906,24.6212,24.6443,222700.0
2011-11-21 12:20:00,31.93,31.96,31.87,31.88,106500.0,24.6366,24.6598,24.5903,24.598,106500.0
2011-11-21 12:30:00,31.88,31.96,31.86,31.95,168100.0,24.598,24.6598,24.5826,24.652,168100.0
2011-11-21 12:40:00,31.95,31.97,31.93,31.96,158300.0,24.652,24.6675,24.6366,24.6598,158300.0
2011-11-21 12:50:00,31.96,31.97,31.94,31.95,140300.0,24.6598,24.6675,24.6443,24.652,140300.0
2011-11-21 13:00:00,31.95,32.06,31.94,32.04,405900.0,24.652,24.7369,24.6443,24.7215,405900.0
2011-11-21 13:10:00,32.04,32.05,32.02,32.03,461000.0,24.7215,24.7292,24.7061,24.7138,461000.0
2011-11-21 13:20:00,32.03,32.06,32.0,32.0,422500.0,24.7138,24.7369,24.6906,24.6906,422500.0
2011-11-21 13:30:00,31.99,32.02,31.97,31.99,237000.0,24.6829,24.7061,24.6675,24.6829,237000.0
2011-11-21 13:40:00,31.99,32.0,31.94,31.98,372800.0,24.6829,24.6906,24.6443,24.6752,372800.0
2011-11-21 13:50:00,31.98,31.99,31.9,31.92,193600.0,24.6752,24.6829,24.6135,24.6289,193600.0
2011-11-21 14:00:00,31.91,31.96,31.9,31.96,717400.0,24.6212,24.6598,24.6135,24.6598,717400.0
2011-11-21 14:10:00,31.97,32.19,31.96,32.11,890400.0,24.6675,24.8372,24.6598,24.7755,890400.0
2011-11-21 14:20:00,32.11,32.13,32.06,32.08,311700.0,24.7755,24.7909,24.7369,24.7524,311700.0
2011-11-21 14:30:00,32.08,32.14,32.07,32.12,194100.0,24.7524,24.7986,24.7446,24.7832,194100.0
2011-11-21 14:40:00,32.11,32.2,32.11,32.15,295400.0,24.7755,24.8449,24.7755,24.8064,295400.0
2011-11-21 14:50:00,32.15,32.17,32.1,32.1,245600.0,24.8064,24.8218,24.7678,24.7678,245600.0
2011-11-21 15:00:00,32.1,32.13,32.03,32.07,288500.0,24.7678,24.7909,24.7138,24.7446,288500.0
2011-11-21 15:10:00,32.07,32.17,32.06,32.17,426500.0,24.7446,24.8218,24.7369,24.8218,426500.0
2011-11-21 15:20:00,32.16,32.3,32.15,32.27,761000.0,24.8141,24.9221,24.8064,24.899,761000.0
2011-11-21 15:30:00,32.25,32.31,32.22,32.3,997700.0,24.8835,24.9298,24.8604,24.9221,997700.0
2011-11-21 15:40:00,32.3,32.33,32.24,32.3,779400.0,24.9221,24.9452,24.8758,24.9221,779400.0
2011-11-21 15:50:00,32.3,32.31,32.17,32.18,1700400.0,24.9221,24.9298,24.8218,24.8295,1700400.0
2011-11-22 09:30:00,32.15,32.15,31.99,32.09,726100.0,24.8064,24.8064,24.6829,24.7601,726100.0
2011-11-22 09:40:00,32.1,32.18,32.07,32.14,472800.0,24.7678,24.8295,24.7446,24.7986,472800.0
2011-11-22 09:50:00,32.15,32.15,32.09,32.11,334000.0,24.8064,24.8064,24.7601,24.7755,334000.0
2011-11-22 10:00:00,32.13,32.18,31.98,32.03,378200.0,24.7909,24.8295,24.6752,24.7138,378200.0
2011-11-22 10:10:00,32.02,32.06,31.97,32.04,205200.0,24.7061,24.7369,24.6675,24.7215,205200.0
2011-11-22 10:20:00,32.04,32.14,32.03,32.12,310000.0,24.7215,24.7986,24.7138,24.7832,310000.0
2011-11-22 10:30:00,32.13,32.14,32.0,32.05,538800.0,24.7909,24.7986,24.6906,24.7292,538800.0
2011-11-22 10:40:00,32.04,32.07,31.91,31.93,342800.0,24.7215,24.7446,24.6212,24.6366,342800.0
2011-11-22 10:50:00,31.93,31.95,31.84,31.88,234100.0,24.6366,24.652,24.5672,24.598,234100.0
2011-11-22 11:00:00,31.88,31.9,31.83,31.86,367600.0,24.598,24.6135,24.5595,24.5826,367600.0
2011-11-22 11:10:00,31.86,31.92,31.83,31.88,909000.0,24.5826,24.6289,24.5595,24.598,909000.0
2011-11-22 11:20:00,31.88,31.88,31.77,31.84,311100.0,24.598,24.598,24.5132,24.5672,311100.0
2011-11-22 11:30:00,31.83,31.84,31.72,31.78,519800.0,24.5595,24.5672,24.4746,24.5209,519800.0
2011-11-22 11:40:00,31.77,31.78,31.72,31.77,88400.0,24.5132,24.5209,24.4746,24.5132,88400.0
2011-11-22 11:50:00,31.78,31.83,31.75,31.8,362700.0,24.5209,24.5595,24.4977,24.5363,362700.0
2011-11-22 12:00:00,31.81,32.05,31.81,32.02,729300.0,24.544,24.7292,24.544,24.7061,729300.0
2011-11-22 12:10:00,32.01,32.02,31.94,31.96,210000.0,24.6983,24.7061,24.6443,24.6598,210000.0
2011-11-22 12:20:00,31.97,31.99,31.87,31.89,313800.0,24.6675,24.6829,24.5903,24.6058,313800.0
2011-11-22 12:30:00,31.89,31.98,31.87,31.92,567500.0,24.6058,24.6752,24.5903,24.6289,567500.0
2011-11-22 12:40:00,31.92,31.95,31.91,31.92,110300.0,24.6289,24.652,24.6212,24.6289,110300.0
2011-11-22 12:50:00,31.93,32.07,31.93,32.07,504400.0,24.6366,24.7446,24.6366,24.7446,504400.0
2011-11-22 13:00:00,32.07,32.09,32.0,32.01,373200.0,24.7446,24.7601,24.6906,24.6983,373200.0
2011-11-22 13:10:00,32.01,32.15,32.0,32.15,374700.0,24.6983,24.8064,24.6906,24.8064,374700.0
2011-11-22 13:20:00,32.15,32.19,32.09,32.09,422700.0,24.8064,24.8372,24.7601,24.7601,422700.0
2011-11-22 13:30:00,32.09,32.17,32.09,32.15,415000.0,24.7601,24.8218,24.7601,24.8064,415000.0
2011-11-22 13:40:00,32.15,32.15,32.05,32.1,244400.0,24.8064,24.8064,24.7292,24.7678,244400.0
2011-11-22 13:50:00,32.11,32.11,31.97,32.01,233400.0,24.7755,24.7755,24.6675,24.6983,233400.0
2011-11-22 14:00:00,32.01,32.03,31.97,32.01,240400.0,24.6983,24.7138,24.6675,24.6983,240400.0
2011-11-22 14:10:00,32.0,32.07,32.0,32.04,85500.0,24.6906,24.7446,24.6906,24.7215,85500.0
2011-11-22 14:20:00,32.04,32.04,31.94,32.0,121400.0,24.7215,24.7215,24.6443,24.6906,121400.0
2011-11-22 14:30:00,32.0,32.01,31.93,31.96,283400.0,24.6906,24.6983,24.6366,24.6598,283400.0
2011-11-22 14:40:00,31.96,32.01,31.95,31.96,220400.0,24.6598,24.6983,24.652,24.6598,220400.0
2011-11-22 14:50:00,31.96,31.96,31.86,31.91,341600.0,24.6598,24.6598,24.5826,24.6212,341600.0
2011-11-22 15:00:00,31.9,31.93,31.86,31.88,252000.0,24.6135,24.6366,24.5826,24.598,252000.0
2011-11-22 15:10:00,31.88,31.92,31.85,31.89,365700.0,24.598,24.6289,24.5749,24.6058,365700.0
2011-11-22 15:20:00,31.89,31.98,31.87,31.94,516700.0,24.6058,24.6752,24.5903,24.6443,516700.0
2011-11-22 15:30:00,31.94,32.0,31.9,31.91,815200.0,24.6443,24.6906,24.6135,24.6212,815200.0
2011-11-22 15:40:00,31.9,31.98,31.89,31.96,1160700.0,24.6135,24.6752,24.6058,24.6598,1160700.0
2011-11-22 15:50:00,31.96,32.0,31.93,31.96,2663300.0,24.6598,24.6906,24.6366,24.6598,2663300.0
2011-11-23 09:30:00,31.67,31.7,31.56,31.59,902500.0,24.436,24.4592,24.3511,24.3743,902500.0
2011-11-23 09:40:00,31.6,31.6,31.5,31.58,831900.0,24.382,24.382,24.3048,24.3666,831900.0
2011-11-23 09:50:00,31.57,31.62,31.51,31.51,846700.0,24.3588,24.3974,24.3126,24.3126,846700.0
2011-11-23 10:00:00,31.51,31.55,31.47,31.54,429200.0,24.3126,24.3434,24.2817,24.3357,429200.0
2011-11-23 10:10:00,31.54,31.55,31.4,31.42,459500.0,24.3357,24.3434,24.2277,24.2431,459500.0
2011-11-23 10:20:00,31.41,31.45,31.37,31.41,552000.0,24.2354,24.2663,24.2045,24.2354,552000.0
2011-11-23 10:30:00,31.4,31.46,31.35,31.45,498300.0,24.2277,24.274,24.1891,24.2663,498300.0
2011-11-23 10:40:00,31.45,31.46,31.39,31.41,818700.0,24.2663,24.274,24.22,24.2354,818700.0
2011-11-23 10:50:00,31.41,31.49,31.41,31.46,603500.0,24.2354,24.2971,24.2354,24.274,603500.0
2011-11-23 11:00:00,31.45,31.5,31.36,31.36,489100.0,24.2663,24.3048,24.1968,24.1968,489100.0
2011-11-23 11:10:00,31.36,31.39,31.3,31.35,726600.0,24.1968,24.22,24.1505,24.1891,726600.0
2011-11-23 11:20:00,31.35,31.38,31.3,31.3,326500.0,24.1891,24.2122,24.1505,24.1505,326500.0
2011-11-23 11:30:00,31.29,31.38,31.25,31.37,392900.0,24.1428,24.2122,24.1119,24.2045,392900.0
2011-11-23 11:40:00,31.37,31.37,31.3,31.34,156400.0,24.2045,24.2045,24.1505,24.1814,156400.0
2011-11-23 11:50:00,31.34,31.38,31.33,31.35,234100.0,24.1814,24.2122,24.1737,24.1891,234100.0
2011-11-23 12:00:00,31.35,31.43,31.35,31.41,507200.0,24.1891,24.2508,24.1891,24.2354,507200.0
2011-11-23 12:10:00,31.41,31.42,31.34,31.36,242100.0,24.2354,24.2431,24.1814,24.1968,242100.0
2011-11-23 12:20:00,31.35,31.38,31.31,31.31,182200.0,24.1891,24.2122,24.1582,24.1582,182200.0
2011-11-23 12:30:00,31.31,31.33,31.28,31.3,306500.0,24.1582,24.1737,24.1351,24.1505,306500.0
2011-11-23 12:40:00,31.3,31.36,31.29,31.34,202600.0,24.1505,24.1968,24.1428,24.1814,202600.0
2011-11-23 12:50:00,31.34,31.45,31.34,31.43,395100.0,24.1814,24.2663,24.1814,24.2508,395100.0
2011-11-23 13:00:00,31.43,31.44,31.4,31.44,98000.0,24.2508,24.2585,24.2277,24.2585,98000.0
2011-11-23 13:10:00,31.43,31.44,31.36,31.39,254600.0,24.2508,24.2585,24.1968,24.22,254600.0
2011-11-23 13:20:00,31.39,31.41,31.35,31.41,187200.0,24.22,24.2354,24.1891,24.2354,187200.0
2011-11-23 13:30:00,31.41,31.43,31.36,31.37,340200.0,24.2354,24.2508,24.1968,24.2045,340200.0
2011-11-23 13:40:00,31.37,31.37,31.3,31.33,279400.0,24.2045,24.2045,24.1505,24.1737,279400.0
2011-11-23 13:50:00,31.32,31.38,31.27,31.3,179000.0,24.166,24.2122,24.1274,24.1505,179000.0
2011-11-23 14:00:00,31.3,31.33,31.28,31.31,226700.0,24.1505,24.1737,24.1351,24.1582,226700.0
2011-11-23 14:10:00,31.31,31.31,31.21,31.25,230600.0,24.1582,24.1582,24.0811,24.1119,230600.0
2011-11-23 14:20:00,31.25,31.28,31.19,31.25,458900.0,24.1119,24.1351,24.0656,24.1119,458900.0
2011-11-23 14:30:00,31.25,31.32,31.25,31.31,326600.0,24.1119,24.166,24.1119,24.1582,326600.0
2011-11-23 14:40:00,31.3,31.33,31.26,31.31,335100.0,24.1505,24.1737,24.1197,24.1582,335100.0
2011-11-23 14:50:00,31.31,31.33,31.28,31.3,211100.0,24.1582,24.1737,24.1351,24.1505,211100.0
2011-11-23 15:00:00,31.29,31.38,31.25,31.34,375900.0,24.1428,24.2122,24.1119,24.1814,375900.0
2011-11-23 15:10:00,31.34,31.43,31.32,31.36,738700.0,24.1814,24.2508,24.166,24.1968,738700.0
2011-11-23 15:20:00,31.36,31.39,31.3,31.34,1103300.0,24.1968,24.22,24.1505,24.1814,1103300.0
2011-11-23 15:30:00,31.35,31.39,31.34,31.36,426400.0,24.1891,24.22,24.1814,24.1968,426400.0
2011-11-23 15:40:00,31.36,31.49,31.36,31.4,916300.0,24.1968,24.2971,24.1968,24.2277,916300.0
2011-11-23 15:50:00,31.4,31.44,31.21,31.22,1437700.0,24.2277,24.2585,24.0811,24.0888,1437700.0
2011-11-25 09:30:00,31.08,31.43,31.08,31.38,665700.0,23.9808,24.2508,23.9808,24.2122,665700.0
2011-11-25 09:40:00,31.39,31.45,31.31,31.31,331000.0,24.22,24.2663,24.1582,24.1582,331000.0
2011-11-25 09:50:00,31.32,31.43,31.32,31.34,260000.0,24.166,24.2508,24.166,24.1814,260000.0
2011-11-25 10:00:00,31.34,31.52,31.32,31.51,327300.0,24.1814,24.3203,24.166,24.3126,327300.0
2011-11-25 10:10:00,31.51,31.58,31.49,31.58,282500.0,24.3126,24.3666,24.2971,24.3666,282500.0
2011-11-25 10:20:00,31.58,31.58,31.46,31.48,179200.0,24.3666,24.3666,24.274,24.2894,179200.0
2011-11-25 10:30:00,31.47,31.53,31.46,31.51,451200.0,24.2817,24.328,24.274,24.3126,451200.0
2011-11-25 10:40:00,31.5,31.57,31.49,31.52,312800.0,24.3048,24.3588,24.2971,24.3203,312800.0
2011-11-25 10:50:00,31.51,31.55,31.47,31.48,365400.0,24.3126,24.3434,24.2817,24.2894,365400.0
2011-11-25 11:00:00,31.48,31.5,31.45,31.49,252100.0,24.2894,24.3048,24.2663,24.2971,252100.0
2011-11-25 11:10:00,31.49,31.54,31.45,31.5,391100.0,24.2971,24.3357,24.2663,24.3048,391100.0
2011-11-25 11:20:00,31.5,31.52,31.43,31.43,161200.0,24.3048,24.3203,24.2508,24.2508,161200.0
2011-11-25 11:30:00,31.43,31.47,31.37,31.4,322600.0,24.2508,24.2817,24.2045,24.2277,322600.0
2011-11-25 11:40:00,31.41,31.42,31.3,31.33,166200.0,24.2354,24.2431,24.1505,24.1737,166200.0
2011-11-25 11:50:00,31.34,31.34,31.25,31.27,218900.0,24.1814,24.1814,24.1119,24.1274,218900.0
2011-11-25 12:00:00,31.27,31.3,31.22,31.23,312100.0,24.1274,24.1505,24.0888,24.0965,312100.0
2011-11-25 12:10:00,31.23,31.26,31.2,31.24,94700.0,24.0965,24.1197,24.0734,24.1042,94700.0
2011-11-25 12:20:00,31.25,31.28,31.2,31.28,367200.0,24.1119,24.1351,24.0734,24.1351,367200.0
2011-11-25 12:30:00,31.28,31.3,31.23,31.23,173200.0,24.1351,24.1505,24.0965,24.0965,173200.0
2011-11-25 12:40:00,31.23,31.25,31.19,31.25,322600.0,24.0965,24.1119,24.0656,24.1119,322600.0
2011-11-25 12:50:00,31.25,31.31,31.15,31.16,626600.0,24.1119,24.1582,24.0348,24.0425,626600.0
2011-11-28 09:30:00,32.11,32.25,32.02,32.25,476700.0,24.7755,24.8835,24.7061,24.8835,476700.0
2011-11-28 09:40:00,32.25,32.27,32.19,32.2,655600.0,24.8835,24.899,24.8372,24.8449,655600.0
2011-11-28 09:50:00,32.2,32.3,32.2,32.3,360700.0,24.8449,24.9221,24.8449,24.9221,360700.0
2011-11-28 10:00:00,32.29,32.32,32.25,32.31,271000.0,24.9144,24.9375,24.8835,24.9298,271000.0
2011-11-28 10:10:00,32.32,32.37,32.29,32.37,360900.0,24.9375,24.9761,24.9144,24.9761,360900.0
2011-11-28 10:20:00,32.38,32.38,32.32,32.32,300400.0,24.9838,24.9838,24.9375,24.9375,300400.0
2011-11-28 10:30:00,32.33,32.39,32.31,32.31,562600.0,24.9452,24.9915,24.9298,24.9298,562600.0
2011-11-28 10:40:00,32.31,32.34,32.31,32.31,303800.0,24.9298,24.953,24.9298,24.9298,303800.0
2011-11-28 10:50:00,32.31,32.33,32.26,32.28,296500.0,24.9298,24.9452,24.8912,24.9067,296500.0
2011-11-28 11:00:00,32.29,32.35,32.29,32.33,191900.0,24.9144,24.9607,24.9144,24.9452,191900.0
2011-11-28 11:10:00,32.33,32.35,32.3,32.34,184300.0,24.9452,24.9607,24.9221,24.953,184300.0
2011-11-28 11:20:00,32.34,32.38,32.31,32.37,111100.0,24.953,24.9838,24.9298,24.9761,111100.0
2011-11-28 11:30:00,32.37,32.41,32.33,32.35,371700.0,24.9761,25.007,24.9452,24.9607,371700.0
2011-11-28 11:40:00,32.35,32.38,32.32,32.33,222800.0,24.9607,24.9838,24.9375,24.9452,222800.0
2011-11-28 11:50:00,32.33,32.35,32.31,32.32,99600.0,24.9452,24.9607,24.9298,24.9375,99600.0
2011-11-28 12:00:00,32.33,32.35,32.31,32.32,121000.0,24.9452,24.9607,24.9298,24.9375,121000.0
2011-11-28 12:10:00,32.31,32.35,32.31,32.32,174100.0,24.9298,24.9607,24.9298,24.9375,174100.0
2011-11-28 12:20:00,32.32,32.33,32.27,32.27,205000.0,24.9375,24.9452,24.899,24.899,205000.0
2011-11-28 12:30:00,32.26,32.27,32.22,32.26,289300.0,24.8912,24.899,24.8604,24.8912,289300.0
2011-11-28 12:40:00,32.26,32.27,32.23,32.24,103800.0,24.8912,24.899,24.8681,24.8758,103800.0
2011-11-28 12:50:00,32.24,32.26,32.19,32.2,186500.0,24.8758,24.8912,24.8372,24.8449,186500.0
2011-11-28 13:00:00,32.2,32.22,32.18,32.21,324700.0,24.8449,24.8604,24.8295,24.8527,324700.0
2011-11-28 13:10:00,32.21,32.28,32.21,32.27,237900.0,24.8527,24.9067,24.8527,24.899,237900.0
2011-11-28 13:20:00,32.28,32.34,32.28,32.31,246900.0,24.9067,24.953,24.9067,24.9298,246900.0
2011-11-28 13:30:00,32.32,32.36,32.31,32.32,143800.0,24.9375,24.9684,24.9298,24.9375,143800.0
2011-11-28 13:40:00,32.33,32.34,32.31,32.32,120500.0,24.9452,24.953,24.9298,24.9375,120500.0
2011-11-28 13:50:00,32.32,32.33,32.2,32.22,430900.0,24.9375,24.9452,24.8449,24.8604,430900.0
2011-11-28 14:00:00,32.21,32.28,32.19,32.27,267700.0,24.8527,24.9067,24.8372,24.899,267700.0
2011-11-28 14:10:00,32.28,32.3,32.27,32.29,156200.0,24.9067,24.9221,24.899,24.9144,156200.0
2011-11-28 14:20:00,32.29,32.32,32.22,32.23,277700.0,24.9144,24.9375,24.8604,24.8681,277700.0
2011-11-28 14:30:00,32.23,32.25,32.2,32.2,356100.0,24.8681,24.8835,24.8449,24.8449,356100.0
2011-11-28 14:40:00,32.2,32.22,32.17,32.17,206600.0,24.8449,24.8604,24.8218,24.8218,206600.0
2011-11-28 14:50:00,32.17,32.17,32.1,32.14,492600.0,24.8218,24.8218,24.7678,24.7986,492600.0
2011-11-28 15:00:00,32.14,32.18,32.03,32.06,284900.0,24.7986,24.8295,24.7138,24.7369,284900.0
2011-11-28 15:10:00,32.05,32.07,31.96,32.03,683900.0,24.7292,24.7446,24.6598,24.7138,683900.0
2011-11-28 15:20:00,32.04,32.11,32.01,32.05,568900.0,24.7215,24.7755,24.6983,24.7292,568900.0
2011-11-28 15:30:00,32.04,32.14,32.03,32.1,779000.0,24.7215,24.7986,24.7138,24.7678,779000.0
2011-11-28 15:40:00,32.09,32.09,32.0,32.03,730000.0,24.7601,24.7601,24.6906,24.7138,730000.0
2011-11-28 15:50:00,32.02,32.24,32.01,32.22,1637500.0,24.7061,24.8758,24.6983,24.8604,1637500.0
2011-11-29 09:30:00,32.4,32.4,32.22,32.32,1015600.0,24.9993,24.9993,24.8604,24.9375,1015600.0
2011-11-29 09:40:00,32.33,32.4,32.33,32.37,614000.0,24.9452,24.9993,24.9452,24.9761,614000.0
2011-11-29 09:50:00,32.37,32.44,32.36,32.43,827500.0,24.9761,25.0301,24.9684,25.0224,827500.0
2011-11-29 10:00:00,32.43,32.53,32.34,32.44,1457000.0,25.0224,25.0996,24.953,25.0301,1457000.0
2011-11-29 10:10:00,32.45,32.62,32.45,32.57,1148800.0,25.0378,25.169,25.0378,25.1304,1148800.0
2011-11-29 10:20:00,32.57,32.63,32.56,32.57,486200.0,25.1304,25.1767,25.1227,25.1304,486200.0
2011-11-29 10:30:00,32.57,32.57,32.51,32.55,257900.0,25.1304,25.1304,25.0841,25.115,257900.0
2011-11-29 10:40:00,32.56,32.59,32.48,32.48,328300.0,25.1227,25.1459,25.061,25.061,328300.0
2011-11-29 10:50:00,32.48,32.52,32.42,32.46,477600.0,25.061,25.0919,25.0147,25.0456,477600.0
2011-11-29 11:00:00,32.46,32.5,32.35,32.38,483800.0,25.0456,25.0764,24.9607,24.9838,483800.0
2011-11-29 11:10:00,32.38,32.42,32.37,32.42,144500.0,24.9838,25.0147,24.9761,25.0147,144500.0
2011-11-29 11:20:00,32.42,32.44,32.38,32.41,388300.0,25.0147,25.0301,24.9838,25.007,388300.0
2011-11-29 11:30:00,32.42,32.52,32.41,32.5,312900.0,25.0147,25.0919,25.007,25.0764,312900.0
2011-11-29 11:40:00,32.5,32.52,32.42,32.45,147600.0,25.0764,25.0919,25.0147,25.0378,147600.0
2011-11-29 11:50:00,32.45,32.48,32.36,32.39,444700.0,25.0378,25.061,24.9684,24.9915,444700.0
2011-11-29 12:00:00,32.4,32.5,32.38,32.49,364500.0,24.9993,25.0764,24.9838,25.0687,364500.0
2011-11-29 12:10:00,32.49,32.51,32.46,32.48,169600.0,25.0687,25.0841,25.0456,25.061,169600.0
2011-11-29 12:20:00,32.47,32.48,32.44,32.47,158300.0,25.0533,25.061,25.0301,25.0533,158300.0
2011-11-29 12:30:00,32.46,32.46,32.38,32.4,141600.0,25.0456,25.0456,24.9838,24.9993,141600.0
2011-11-29 12:40:00,32.39,32.41,32.33,32.37,562900.0,24.9915,25.007,24.9452,24.9761,562900.0
2011-11-29 12:50:00,32.37,32.39,32.33,32.38,153400.0,24.9761,24.9915,24.9452,24.9838,153400.0
2011-11-29 13:00:00,32.38,32.39,32.26,32.29,199100.0,24.9838,24.9915,24.8912,24.9144,199100.0
2011-11-29 13:10:00,32.28,32.34,32.27,32.31,361500.0,24.9067,24.953,24.899,24.9298,361500.0
2011-11-29 13:20:00,32.31,32.4,32.31,32.37,211800.0,24.9298,24.9993,24.9298,24.9761,211800.0
2011-11-29 13:30:00,32.37,32.37,32.28,32.36,210600.0,24.9761,24.9761,24.9067,24.9684,210600.0
2011-11-29 13:40:00,32.36,32.36,32.3,32.3,189200.0,24.9684,24.9684,24.9221,24.9221,189200.0
2011-11-29 13:50:00,32.3,32.32,32.2,32.22,288400.0,24.9221,24.9375,24.8449,24.8604,288400.0
2011-11-29 14:00:00,32.22,32.25,32.17,32.2,346300.0,24.8604,24.8835,24.8218,24.8449,346300.0
2011-11-29 14:10:00,32.2,32.23,32.15,32.23,452500.0,24.8449,24.8681,24.8064,24.8681,452500.0
2011-11-29 14:20:00,32.23,32.25,32.22,32.23,188500.0,24.8681,24.8835,24.8604,24.8681,188500.0
2011-11-29 14:30:00,32.23,32.29,32.23,32.24,316100.0,24.8681,24.9144,24.8681,24.8758,316100.0
2011-11-29 14:40:00,32.24,32.3,32.22,32.22,247400.0,24.8758,24.9221,24.8604,24.8604,247400.0
2011-11-29 14:50:00,32.22,32.28,32.19,32.25,431000.0,24.8604,24.9067,24.8372,24.8835,431000.0
2011-11-29 15:00:00,32.25,32.28,32.23,32.23,323500.0,24.8835,24.9067,24.8681,24.8681,323500.0
2011-11-29 15:10:00,32.22,32.38,32.22,32.33,977400.0,24.8604,24.9838,24.8604,24.9452,977400.0
2011-11-29 15:20:00,32.33,32.34,32.27,32.27,312000.0,24.9452,24.953,24.899,24.899,312000.0
2011-11-29 15:30:00,32.28,32.37,32.25,32.25,404600.0,24.9067,24.9761,24.8835,24.8835,404600.0
2011-11-29 15:40:00,32.26,32.3,32.23,32.27,738600.0,24.8912,24.9221,24.8681,24.899,738600.0
2011-11-29 15:50:00,32.27,32.27,32.19,32.22,1470100.0,24.899,24.899,24.8372,24.8604,1470100.0
2011-11-30 09:30:00,33.31,33.39,33.11,33.3,864700.0,25.7014,25.7631,25.5471,25.6937,864700.0
2011-11-30 09:40:00,33.3,33.65,33.3,33.53,2117900.0,25.6937,25.9637,25.6937,25.8711,2117900.0
2011-11-30 09:50:00,33.53,33.59,33.47,33.58,1169200.0,25.8711,25.9174,25.8249,25.9097,1169200.0
2011-11-30 10:00:00,33.58,33.66,33.49,33.51,2085200.0,25.9097,25.9715,25.8403,25.8557,2085200.0
2011-11-30 10:10:00,33.52,33.54,33.48,33.52,497100.0,25.8634,25.8789,25.8326,25.8634,497100.0
2011-11-30 10:20:00,33.52,33.57,33.5,33.55,361800.0,25.8634,25.902,25.848,25.8866,361800.0
2011-11-30 10:30:00,33.54,33.63,33.52,33.62,876100.0,25.8789,25.9483,25.8634,25.9406,876100.0
2011-11-30 10:40:00,33.62,33.64,33.59,33.62,462800.0,25.9406,25.956,25.9174,25.9406,462800.0
2011-11-30 10:50:00,33.62,33.69,33.6,33.69,260200.0,25.9406,25.9946,25.9252,25.9946,260200.0
2011-11-30 11:00:00,33.68,33.68,33.61,33.64,149600.0,25.9869,25.9869,25.9329,25.956,149600.0
2011-11-30 11:10:00,33.63,33.64,33.6,33.63,152100.0,25.9483,25.956,25.9252,25.9483,152100.0
2011-11-30 11:20:00,33.64,33.65,33.6,33.62,788600.0,25.956,25.9637,25.9252,25.9406,788600.0
2011-11-30 11:30:00,33.61,33.68,33.61,33.68,415500.0,25.9329,25.9869,25.9329,25.9869,415500.0
2011-11-30 11:40:00,33.68,33.7,33.65,33.7,516300.0,25.9869,26.0023,25.9637,26.0023,516300.0
2011-11-30 11:50:00,33.69,33.71,33.64,33.68,306600.0,25.9946,26.01,25.956,25.9869,306600.0
2011-11-30 12:00:00,33.69,33.69,33.65,33.67,99900.0,25.9946,25.9946,25.9637,25.9792,99900.0
2011-11-30 12:10:00,33.67,33.68,33.63,33.67,509400.0,25.9792,25.9869,25.9483,25.9792,509400.0
2011-11-30 12:20:00,33.67,33.7,33.65,33.68,352000.0,25.9792,26.0023,25.9637,25.9869,352000.0
2011-11-30 12:30:00,33.69,33.72,33.68,33.68,267100.0,25.9946,26.0177,25.9869,25.9869,267100.0
2011-11-30 12:40:00,33.68,33.69,33.66,33.68,84600.0,25.9869,25.9946,25.9715,25.9869,84600.0
2011-11-30 12:50:00,33.69,33.7,33.66,33.68,183400.0,25.9946,26.0023,25.9715,25.9869,183400.0
2011-11-30 13:00:00,33.68,33.71,33.67,33.69,185300.0,25.9869,26.01,25.9792,25.9946,185300.0
2011-11-30 13:10:00,33.69,33.7,33.65,33.65,172200.0,25.9946,26.0023,25.9637,25.9637,172200.0
2011-11-30 13:20:00,33.66,33.67,33.62,33.62,127800.0,25.9715,25.9792,25.9406,25.9406,127800.0
2011-11-30 13:30:00,33.62,33.67,33.61,33.63,207400.0,25.9406,25.9792,25.9329,25.9483,207400.0
2011-11-30 13:40:00,33.64,33.64,33.6,33.6,127800.0,25.956,25.956,25.9252,25.9252,127800.0
2011-11-30 13:50:00,33.6,33.61,33.56,33.61,260600.0,25.9252,25.9329,25.8943,25.9329,260600.0
2011-11-30 14:00:00,33.6,33.64,33.57,33.58,343000.0,25.9252,25.956,25.902,25.9097,343000.0
2011-11-30 14:10:00,33.57,33.61,33.57,33.59,214700.0,25.902,25.9329,25.902,25.9174,214700.0
2011-11-30 14:20:00,33.6,33.62,33.58,33.59,212200.0,25.9252,25.9406,25.9097,25.9174,212200.0
2011-11-30 14:30:00,33.6,33.63,33.59,33.6,389000.0,25.9252,25.9483,25.9174,25.9252,389000.0
2011-11-30 14:40:00,33.6,33.61,33.5,33.51,571100.0,25.9252,25.9329,25.848,25.8557,571100.0
2011-11-30 14:50:00,33.5,33.55,33.5,33.54,353300.0,25.848,25.8866,25.848,25.8789,353300.0
2011-11-30 15:00:00,33.55,33.59,33.53,33.59,483400.0,25.8866,25.9174,25.8711,25.9174,483400.0
2011-11-30 15:10:00,33.59,33.65,33.58,33.64,420800.0,25.9174,25.9637,25.9097,25.956,420800.0
2011-11-30 15:20:00,33.64,33.66,33.58,33.61,348700.0,25.956,25.9715,25.9097,25.9329,348700.0
2011-11-30 15:30:00,33.62,33.65,33.61,33.64,367900.0,25.9406,25.9637,25.9329,25.956,367900.0
2011-11-30 15:40:00,33.63,33.75,33.63,33.72,1148100.0,25.9483,26.0409,25.9483,26.0177,1148100.0
2011-11-30 15:50:00,33.72,33.86,33.71,33.82,3285500.0,26.0177,26.1258,26.01,26.0949,3285500.0
2011-12-01 09:30:00,33.7,33.77,33.68,33.69,587500.0,26.0023,26.0563,25.9869,25.9946,587500.0
2011-12-01 09:40:00,33.69,33.89,33.69,33.87,1169300.0,25.9946,26.1489,25.9946,26.1335,1169300.0
2011-12-01 09:50:00,33.86,33.92,33.85,33.9,1229300.0,26.1258,26.1721,26.1181,26.1566,1229300.0
2011-12-01 10:00:00,33.9,33.97,33.83,33.9,2221000.0,26.1566,26.2106,26.1026,26.1566,2221000.0
2011-12-01 10:10:00,33.9,33.91,33.81,33.84,1838700.0,26.1566,26.1643,26.0872,26.1103,1838700.0
2011-12-01 10:20:00,33.84,33.9,33.79,33.88,1504900.0,26.1103,26.1566,26.0718,26.1412,1504900.0
2011-12-01 10:30:00,33.89,33.89,33.77,33.79,752500.0,26.1489,26.1489,26.0563,26.0718,752500.0
2011-12-01 10:40:00,33.78,33.79,33.75,33.76,344600.0,26.064,26.0718,26.0409,26.0486,344600.0
2011-12-01 10:50:00,33.76,33.8,33.74,33.76,301800.0,26.0486,26.0795,26.0332,26.0486,301800.0
2011-12-01 11:00:00,33.76,33.84,33.76,33.79,160400.0,26.0486,26.1103,26.0486,26.0718,160400.0
2011-12-01 11:10:00,33.79,33.79,33.66,33.7,582500.0,26.0718,26.0718,25.9715,26.0023,582500.0
2011-12-01 11:20:00,33.7,33.72,33.67,33.68,708200.0,26.0023,26.0177,25.9792,25.9869,708200.0
2011-12-01 11:30:00,33.68,33.72,33.64,33.72,158900.0,25.9869,26.0177,25.956,26.0177,158900.0
2011-12-01 11:40:00,33.72,33.76,33.72,33.75,241600.0,26.0177,26.0486,26.0177,26.0409,241600.0
2011-12-01 11:50:00,33.75,33.83,33.75,33.8,206100.0,26.0409,26.1026,26.0409,26.0795,206100.0
2011-12-01 12:00:00,33.8,33.81,33.76,33.76,193300.0,26.0795,26.0872,26.0486,26.0486,193300.0
2011-12-01 12:10:00,33.77,33.79,33.75,33.78,185000.0,26.0563,26.0718,26.0409,26.064,185000.0
2011-12-01 12:20:00,33.78,33.82,33.76,33.8,219600.0,26.064,26.0949,26.0486,26.0795,219600.0
2011-12-01 12:30:00,33.79,33.83,33.77,33.77,115200.0,26.0718,26.1026,26.0563,26.0563,115200.0
2011-12-01 12:40:00,33.78,33.78,33.7,33.72,125600.0,26.064,26.064,26.0023,26.0177,125600.0
2011-12-01 12:50:00,33.72,33.76,33.65,33.65,196000.0,26.0177,26.0486,25.9637,25.9637,196000.0
2011-12-01 13:00:00,33.65,33.71,33.65,33.68,93400.0,25.9637,26.01,25.9637,25.9869,93400.0
2011-12-01 13:10:00,33.68,33.77,33.68,33.77,145300.0,25.9869,26.0563,25.9869,26.0563,145300.0
2011-12-01 13:20:00,33.77,33.8,33.76,33.79,90700.0,26.0563,26.0795,26.0486,26.0718,90700.0
2011-12-01 13:30:00,33.79,33.82,33.77,33.79,158600.0,26.0718,26.0949,26.0563,26.0718,158600.0
2011-12-01 13:40:00,33.79,33.87,33.79,33.87,203000.0,26.0718,26.1335,26.0718,26.1335,203000.0
2011-12-01 13:50:00,33.87,33.91,33.85,33.91,77500.0,26.1335,26.1643,26.1181,26.1643,77500.0
2011-12-01 14:00:00,33.92,33.93,33.83,33.85,698600.0,26.1721,26.1798,26.1026,26.1181,698600.0
2011-12-01 14:10:00,33.85,33.86,33.82,33.83,101100.0,26.1181,26.1258,26.0949,26.1026,101100.0
2011-12-01 14:20:00,33.83,33.89,33.83,33.88,166700.0,26.1026,26.1489,26.1026,26.1412,166700.0
2011-12-01 14:30:00,33.87,33.88,33.82,33.84,108300.0,26.1335,26.1412,26.0949,26.1103,108300.0
2011-12-01 14:40:00,33.84,33.91,33.82,33.88,135800.0,26.1103,26.1643,26.0949,26.1412,135800.0
2011-12-01 14:50:00,33.89,33.9,33.84,33.86,195700.0,26.1489,26.1566,26.1103,26.1258,195700.0
2011-12-01 15:00:00,33.85,33.88,33.8,33.81,134500.0,26.1181,26.1412,26.0795,26.0872,134500.0
2011-12-01 15:10:00,33.8,33.86,33.8,33.84,74700.0,26.0795,26.1258,26.0795,26.1103,74700.0
2011-12-01 15:20:00,33.84,33.9,33.82,33.89,126700.0,26.1103,26.1566,26.0949,26.1489,126700.0
2011-12-01 15:30:00,33.9,33.9,33.83,33.83,357900.0,26.1566,26.1566,26.1026,26.1026,357900.0
2011-12-01 15:40:00,33.84,33.84,33.74,33.77,536800.0,26.1103,26.1103,26.0332,26.0563,536800.0
2011-12-01 15:50:00,33.78,33.81,33.71,33.77,863200.0,26.064,26.0872,26.01,26.0563,863200.0
2011-12-02 09:30:00,34.0,34.15,33.99,34.12,454600.0,26.2338,26.3495,26.2261,26.3264,454600.0
2011-12-02 09:40:00,34.11,34.15,34.03,34.12,801900.0,26.3187,26.3495,26.2569,26.3264,801900.0
2011-12-02 09:50:00,34.12,34.18,34.07,34.18,355100.0,26.3264,26.3727,26.2878,26.3727,355100.0
2011-12-02 10:00:00,34.17,34.24,34.16,34.17,907900.0,26.365,26.419,26.3572,26.365,907900.0
2011-12-02 10:10:00,34.17,34.24,34.17,34.21,520600.0,26.365,26.419,26.365,26.3958,520600.0
2011-12-02 10:20:00,34.21,34.24,34.19,34.22,416100.0,26.3958,26.419,26.3804,26.4035,416100.0
2011-12-02 10:30:00,34.22,34.23,34.14,34.16,267200.0,26.4035,26.4113,26.3418,26.3572,267200.0
2011-12-02 10:40:00,34.15,34.15,34.05,34.07,536900.0,26.3495,26.3495,26.2724,26.2878,536900.0
2011-12-02 10:50:00,34.07,34.12,34.06,34.09,108700.0,26.2878,26.3264,26.2801,26.3032,108700.0
2011-12-02 11:00:00,34.08,34.11,33.94,33.95,779600.0,26.2955,26.3187,26.1875,26.1952,779600.0
2011-12-02 11:10:00,33.96,33.99,33.92,33.97,584200.0,26.2029,26.2261,26.1721,26.2106,584200.0
2011-12-02 11:20:00,33.99,34.01,33.95,34.01,208700.0,26.2261,26.2415,26.1952,26.2415,208700.0
2011-12-02 11:30:00,34.02,34.06,33.95,34.0,449400.0,26.2492,26.2801,26.1952,26.2338,449400.0
2011-12-02 11:40:00,33.99,34.0,33.85,33.85,455200.0,26.2261,26.2338,26.1181,26.1181,455200.0
2011-12-02 11:50:00,33.85,33.95,33.85,33.94,288000.0,26.1181,26.1952,26.1181,26.1875,288000.0
2011-12-02 12:00:00,33.93,33.96,33.88,33.92,113600.0,26.1798,26.2029,26.1412,26.1721,113600.0
2011-12-02 12:10:00,33.93,33.96,33.88,33.96,144600.0,26.1798,26.2029,26.1412,26.2029,144600.0
2011-12-02 12:20:00,33.96,34.0,33.94,33.94,69600.0,26.2029,26.2338,26.1875,26.1875,69600.0
2011-12-02 12:30:00,33.94,33.96,33.92,33.96,96300.0,26.1875,26.2029,26.1721,26.2029,96300.0
2011-12-02 12:40:00,33.96,33.99,33.91,33.98,59100.0,26.2029,26.2261,26.1643,26.2184,59100.0
2011-12-02 12:50:00,33.99,34.01,33.96,33.97,295200.0,26.2261,26.2415,26.2029,26.2106,295200.0
2011-12-02 13:00:00,33.96,33.99,33.89,33.9,348600.0,26.2029,26.2261,26.1489,26.1566,348600.0
2011-12-02 13:10:00,33.9,33.91,33.82,33.88,452800.0,26.1566,26.1643,26.0949,26.1412,452800.0
2011-12-02 13:20:00,33.88,33.92,33.83,33.84,89900.0,26.1412,26.1721,26.1026,26.1103,89900.0
2011-12-02 13:30:00,33.83,33.83,33.78,33.79,95700.0,26.1026,26.1026,26.064,26.0718,95700.0
2011-12-02 13:40:00,33.79,33.89,33.79,33.85,178900.0,26.0718,26.1489,26.0718,26.1181,178900.0
2011-12-02 13:50:00,33.84,33.87,33.8,33.84,95400.0,26.1103,26.1335,26.0795,26.1103,95400.0
2011-12-02 14:00:00,33.85,33.85,33.72,33.81,290400.0,26.1181,26.1181,26.0177,26.0872,290400.0
2011-12-02 14:10:00,33.81,33.84,33.79,33.82,610800.0,26.0872,26.1103,26.0718,26.0949,610800.0
2011-12-02 14:20:00,33.83,33.88,33.8,33.84,629800.0,26.1026,26.1412,26.0795,26.1103,629800.0
2011-12-02 14:30:00,33.84,33.86,33.78,33.8,99100.0,26.1103,26.1258,26.064,26.0795,99100.0
2011-12-02 14:40:00,33.81,33.85,33.8,33.83,203600.0,26.0872,26.1181,26.0795,26.1026,203600.0
2011-12-02 14:50:00,33.83,33.84,33.73,33.76,871800.0,26.1026,26.1103,26.0255,26.0486,871800.0
2011-12-02 15:00:00,33.75,33.83,33.75,33.76,1545600.0,26.0409,26.1026,26.0409,26.0486,1545600.0
2011-12-02 15:10:00,33.76,33.82,33.75,33.76,757900.0,26.0486,26.0949,26.0409,26.0486,757900.0
2011-12-02 15:20:00,33.76,33.8,33.74,33.78,260300.0,26.0486,26.0795,26.0332,26.064,260300.0
2011-12-02 15:30:00,33.78,33.83,33.73,33.79,575500.0,26.064,26.1026,26.0255,26.0718,575500.0
2011-12-02 15:40:00,33.79,33.8,33.67,33.69,378000.0,26.0718,26.0795,25.9792,25.9946,378000.0
2011-12-02 15:50:00,33.69,33.77,33.67,33.7,2356900.0,25.9946,26.0563,25.9792,26.0023,2356900.0
2011-12-05 09:30:00,34.26,34.28,34.13,34.16,384400.0,26.4344,26.4498,26.3341,26.3572,384400.0
2011-12-05 09:40:00,34.15,34.16,34.12,34.13,407300.0,26.3495,26.3572,26.3264,26.3341,407300.0
2011-12-05 09:50:00,34.12,34.27,34.12,34.26,1330800.0,26.3264,26.4421,26.3264,26.4344,1330800.0
2011-12-05 10:00:00,34.25,34.26,34.14,34.2,1057200.0,26.4267,26.4344,26.3418,26.3881,1057200.0
2011-12-05 10:10:00,34.19,34.27,34.19,34.23,709000.0,26.3804,26.4421,26.3804,26.4113,709000.0
2011-12-05 10:20:00,34.22,34.28,34.21,34.26,649600.0,26.4035,26.4498,26.3958,26.4344,649600.0
2011-12-05 10:30:00,34.27,34.3,34.24,34.25,480900.0,26.4421,26.4653,26.419,26.4267,480900.0
2011-12-05 10:40:00,34.25,34.26,34.22,34.25,112300.0,26.4267,26.4344,26.4035,26.4267,112300.0
2011-12-05 10:50:00,34.25,34.26,34.23,34.24,471600.0,26.4267,26.4344,26.4113,26.419,471600.0
2011-12-05 11:00:00,34.24,34.28,34.24,34.26,699200.0,26.419,26.4498,26.419,26.4344,699200.0
2011-12-05 11:10:00,34.27,34.28,34.23,34.27,356400.0,26.4421,26.4498,26.4113,26.4421,356400.0
2011-12-05 11:20:00,34.26,34.26,34.21,34.25,97900.0,26.4344,26.4344,26.3958,26.4267,97900.0
2011-12-05 11:30:00,34.25,34.26,34.22,34.24,131900.0,26.4267,26.4344,26.4035,26.419,131900.0
2011-12-05 11:40:00,34.25,34.28,34.22,34.27,466800.0,26.4267,26.4498,26.4035,26.4421,466800.0
2011-12-05 11:50:00,34.27,34.28,34.24,34.25,180000.0,26.4421,26.4498,26.419,26.4267,180000.0
2011-12-05 12:00:00,34.26,34.29,34.23,34.28,313300.0,26.4344,26.4576,26.4113,26.4498,313300.0
2011-12-05 12:10:00,34.28,34.28,34.26,34.27,55600.0,26.4498,26.4498,26.4344,26.4421,55600.0
2011-12-05 12:20:00,34.27,34.28,34.25,34.26,99100.0,26.4421,26.4498,26.4267,26.4344,99100.0
2011-12-05 12:30:00,34.26,34.31,34.26,34.28,124600.0,26.4344,26.473,26.4344,26.4498,124600.0
2011-12-05 12:40:00,34.29,34.33,34.27,34.32,80400.0,26.4576,26.4884,26.4421,26.4807,80400.0
2011-12-05 12:50:00,34.32,34.34,34.3,34.31,87000.0,26.4807,26.4961,26.4653,26.473,87000.0
2011-12-05 13:00:00,34.3,34.32,34.29,34.32,47200.0,26.4653,26.4807,26.4576,26.4807,47200.0
2011-12-05 13:10:00,34.32,34.33,34.3,34.3,124600.0,26.4807,26.4884,26.4653,26.4653,124600.0
2011-12-05 13:20:00,34.3,34.31,34.28,34.3,194800.0,26.4653,26.473,26.4498,26.4653,194800.0
2011-12-05 13:30:00,34.3,34.34,34.28,34.3,142400.0,26.4653,26.4961,26.4498,26.4653,142400.0
2011-12-05 13:40:00,34.31,34.31,34.09,34.09,552900.0,26.473,26.473,26.3032,26.3032,552900.0
2011-12-05 13:50:00,34.09,34.16,34.08,34.12,440300.0,26.3032,26.3572,26.2955,26.3264,440300.0
2011-12-05 14:00:00,34.1,34.11,34.0,34.03,504200.0,26.3109,26.3187,26.2338,26.2569,504200.0
2011-12-05 14:10:00,34.04,34.11,34.0,34.09,215800.0,26.2647,26.3187,26.2338,26.3032,215800.0
2011-12-05 14:20:00,34.1,34.11,34.04,34.09,125900.0,26.3109,26.3187,26.2647,26.3032,125900.0
2011-12-05 14:30:00,34.09,34.11,34.01,34.09,1114000.0,26.3032,26.3187,26.2415,26.3032,1114000.0
2011-12-05 14:40:00,34.09,34.1,34.02,34.08,175400.0,26.3032,26.3109,26.2492,26.2955,175400.0
2011-12-05 14:50:00,34.08,34.12,34.04,34.11,424100.0,26.2955,26.3264,26.2647,26.3187,424100.0
2011-12-05 15:00:00,34.11,34.13,33.93,33.99,655000.0,26.3187,26.3341,26.1798,26.2261,655000.0
2011-12-05 15:10:00,33.98,34.01,33.84,33.9,255300.0,26.2184,26.2415,26.1103,26.1566,255300.0
2011-12-05 15:20:00,33.91,33.93,33.83,33.85,562500.0,26.1643,26.1798,26.1026,26.1181,562500.0
2011-12-05 15:30:00,33.85,33.93,33.83,33.87,629900.0,26.1181,26.1798,26.1026,26.1335,629900.0
2011-12-05 15:40:00,33.87,34.0,33.84,33.97,840200.0,26.1335,26.2338,26.1103,26.2106,840200.0
2011-12-05 15:50:00,33.97,34.07,33.94,34.07,1515000.0,26.2106,26.2878,26.1875,26.2878,1515000.0
2011-12-06 09:30:00,34.14,34.2,34.12,34.13,141900.0,26.3418,26.3881,26.3264,26.3341,141900.0
2011-12-06 09:40:00,34.14,34.14,33.93,33.94,817300.0,26.3418,26.3418,26.1798,26.1875,817300.0
2011-12-06 09:50:00,33.94,34.05,33.93,34.02,449000.0,26.1875,26.2724,26.1798,26.2492,449000.0
2011-12-06 10:00:00,34.02,34.12,34.02,34.09,172800.0,26.2492,26.3264,26.2492,26.3032,172800.0
2011-12-06 10:10:00,34.1,34.13,34.04,34.11,197900.0,26.3109,26.3341,26.2647,26.3187,197900.0
2011-12-06 10:20:00,34.11,34.2,34.07,34.17,547000.0,26.3187,26.3881,26.2878,26.365,547000.0
2011-12-06 10:30:00,34.18,34.21,34.13,34.16,276400.0,26.3727,26.3958,26.3341,26.3572,276400.0
2011-12-06 10:40:00,34.16,34.16,34.07,34.11,424300.0,26.3572,26.3572,26.2878,26.3187,424300.0
2011-12-06 10:50:00,34.11,34.12,34.03,34.04,260000.0,26.3187,26.3264,26.2569,26.2647,260000.0
2011-12-06 11:00:00,34.04,34.06,34.0,34.0,468000.0,26.2647,26.2801,26.2338,26.2338,468000.0
2011-12-06 11:10:00,34.0,34.05,33.98,33.98,150200.0,26.2338,26.2724,26.2184,26.2184,150200.0
2011-12-06 11:20:00,33.98,34.05,33.98,34.0,723900.0,26.2184,26.2724,26.2184,26.2338,723900.0
2011-12-06 11:30:00,34.0,34.02,33.95,33.99,113100.0,26.2338,26.2492,26.1952,26.2261,113100.0
2011-12-06 11:40:00,33.98,33.99,33.94,33.95,197700.0,26.2184,26.2261,26.1875,26.1952,197700.0
2011-12-06 11:50:00,33.95,34.07,33.95,34.04,224600.0,26.1952,26.2878,26.1952,26.2647,224600.0
2011-12-06 12:00:00,34.04,34.04,34.0,34.02,76100.0,26.2647,26.2647,26.2338,26.2492,76100.0
2011-12-06 12:10:00,34.02,34.06,34.02,34.03,414200.0,26.2492,26.2801,26.2492,26.2569,414200.0
2011-12-06 12:20:00,34.02,34.04,33.97,34.01,320500.0,26.2492,26.2647,26.2106,26.2415,320500.0
2011-12-06 12:30:00,34.01,34.05,33.98,34.04,163200.0,26.2415,26.2724,26.2184,26.2647,163200.0
2011-12-06 12:40:00,34.04,34.05,33.99,34.01,66700.0,26.2647,26.2724,26.2261,26.2415,66700.0
2011-12-06 12:50:00,34.0,34.02,33.98,34.01,32600.0,26.2338,26.2492,26.2184,26.2415,32600.0
2011-12-06 13:00:00,34.01,34.03,33.99,34.02,148400.0,26.2415,26.2569,26.2261,26.2492,148400.0
2011-12-06 13:10:00,34.01,34.09,33.99,34.06,137700.0,26.2415,26.3032,26.2261,26.2801,137700.0
2011-12-06 13:20:00,34.06,34.1,34.05,34.09,85700.0,26.2801,26.3109,26.2724,26.3032,85700.0
2011-12-06 13:30:00,34.1,34.1,34.07,34.1,69000.0,26.3109,26.3109,26.2878,26.3109,69000.0
2011-12-06 13:40:00,34.1,34.1,34.07,34.07,62500.0,26.3109,26.3109,26.2878,26.2878,62500.0
2011-12-06 13:50:00,34.07,34.11,34.06,34.06,92200.0,26.2878,26.3187,26.2801,26.2801,92200.0
2011-12-06 14:00:00,34.07,34.08,34.03,34.05,282300.0,26.2878,26.2955,26.2569,26.2724,282300.0
2011-12-06 14:10:00,34.05,34.11,34.03,34.09,202800.0,26.2724,26.3187,26.2569,26.3032,202800.0
2011-12-06 14:20:00,34.08,34.11,34.04,34.09,406400.0,26.2955,26.3187,26.2647,26.3032,406400.0
2011-12-06 14:30:00,34.09,34.18,34.08,34.17,144700.0,26.3032,26.3727,26.2955,26.365,144700.0
2011-12-06 14:40:00,34.17,34.22,34.17,34.2,572600.0,26.365,26.4035,26.365,26.3881,572600.0
2011-12-06 14:50:00,34.2,34.29,34.19,34.24,752600.0,26.3881,26.4576,26.3804,26.419,752600.0
2011-12-06 15:00:00,34.25,34.28,34.23,34.25,267300.0,26.4267,26.4498,26.4113,26.4267,267300.0
2011-12-06 15:10:00,34.24,34.32,34.24,34.26,313000.0,26.419,26.4807,26.419,26.4344,313000.0
2011-12-06 15:20:00,34.27,34.29,34.17,34.17,245100.0,26.4421,26.4576,26.365,26.365,245100.0
2011-12-06 15:30:00,34.18,34.25,34.18,34.23,372500.0,26.3727,26.4267,26.3727,26.4113,372500.0
2011-12-06 15:40:00,34.23,34.25,34.15,34.17,515400.0,26.4113,26.4267,26.3495,26.365,515400.0
2011-12-06 15:50:00,34.16,34.18,34.08,34.09,974400.0,26.3572,26.3727,26.2955,26.3032,974400.0
2011-12-07 09:30:00,34.08,34.08,33.72,33.79,985400.0,26.2955,26.2955,26.0177,26.0718,985400.0
2011-12-07 09:40:00,33.79,33.8,33.66,33.74,1032000.0,26.0718,26.0795,25.9715,26.0332,1032000.0
2011-12-07 09:50:00,33.74,33.79,33.68,33.77,341200.0,26.0332,26.0718,25.9869,26.0563,341200.0
2011-12-07 10:00:00,33.76,33.76,33.69,33.69,255400.0,26.0486,26.0486,25.9946,25.9946,255400.0
2011-12-07 10:10:00,33.7,33.77,33.69,33.76,809800.0,26.0023,26.0563,25.9946,26.0486,809800.0
2011-12-07 10:20:00,33.76,33.78,33.6,33.65,1581700.0,26.0486,26.064,25.9252,25.9637,1581700.0
2011-12-07 10:30:00,33.64,33.67,33.6,33.65,495300.0,25.956,25.9792,25.9252,25.9637,495300.0
2011-12-07 10:40:00,33.65,33.75,33.62,33.74,813500.0,25.9637,26.0409,25.9406,26.0332,813500.0
2011-12-07 10:50:00,33.73,33.79,33.64,33.72,1400300.0,26.0255,26.0718,25.956,26.0177,1400300.0
2011-12-07 11:00:00,33.71,33.73,33.68,33.72,363700.0,26.01,26.0255,25.9869,26.0177,363700.0
2011-12-07 11:10:00,33.72,33.75,33.7,33.74,160300.0,26.0177,26.0409,26.0023,26.0332,160300.0
2011-12-07 11:20:00,33.75,33.83,33.73,33.8,830900.0,26.0409,26.1026,26.0255,26.0795,830900.0
2011-12-07 11:30:00,33.81,33.87,33.79,33.84,133300.0,26.0872,26.1335,26.0718,26.1103,133300.0
2011-12-07 11:40:00,33.84,33.86,33.81,33.83,467000.0,26.1103,26.1258,26.0872,26.1026,467000.0
2011-12-07 11:50:00,33.84,33.87,33.83,33.86,104600.0,26.1103,26.1335,26.1026,26.1258,104600.0
2011-12-07 12:00:00,33.87,33.91,33.86,33.88,153600.0,26.1335,26.1643,26.1258,26.1412,153600.0
2011-12-07 12:10:00,33.89,33.91,33.86,33.89,383200.0,26.1489,26.1643,26.1258,26.1489,383200.0
2011-12-07 12:20:00,33.89,34.04,33.89,34.03,162000.0,26.1489,26.2647,26.1489,26.2569,162000.0
2011-12-07 12:30:00,34.02,34.04,34.01,34.02,199300.0,26.2492,26.2647,26.2415,26.2492,199300.0
2011-12-07 12:40:00,34.02,34.05,34.0,34.01,375100.0,26.2492,26.2724,26.2338,26.2415,375100.0
2011-12-07 12:50:00,34.0,34.05,34.0,34.02,123000.0,26.2338,26.2724,26.2338,26.2492,123000.0
2011-12-07 13:00:00,34.02,34.03,33.96,33.96,53000.0,26.2492,26.2569,26.2029,26.2029,53000.0
2011-12-07 13:10:00,33.96,33.99,33.93,33.99,156800.0,26.2029,26.2261,26.1798,26.2261,156800.0
2011-12-07 13:20:00,34.0,34.01,33.96,33.99,114800.0,26.2338,26.2415,26.2029,26.2261,114800.0
2011-12-07 13:30:00,33.99,34.0,33.9,33.9,1096600.0,26.2261,26.2338,26.1566,26.1566,1096600.0
2011-12-07 13:40:00,33.91,33.91,33.83,33.85,651600.0,26.1643,26.1643,26.1026,26.1181,651600.0
2011-12-07 13:50:00,33.85,33.87,33.83,33.86,452500.0,26.1181,26.1335,26.1026,26.1258,452500.0
2011-12-07 14:00:00,33.85,33.86,33.79,33.8,778700.0,26.1181,26.1258,26.0718,26.0795,778700.0
2011-12-07 14:10:00,33.81,33.83,33.76,33.77,1081500.0,26.0872,26.1026,26.0486,26.0563,1081500.0
2011-12-07 14:20:00,33.77,33.86,33.77,33.84,53100.0,26.0563,26.1258,26.0563,26.1103,53100.0
2011-12-07 14:30:00,33.84,33.86,33.81,33.86,152000.0,26.1103,26.1258,26.0872,26.1258,152000.0
2011-12-07 14:40:00,33.85,33.87,33.76,33.77,462600.0,26.1181,26.1335,26.0486,26.0563,462600.0
2011-12-07 14:50:00,33.77,33.81,33.75,33.79,166400.0,26.0563,26.0872,26.0409,26.0718,166400.0
2011-12-07 15:00:00,33.8,33.85,33.79,33.8,743900.0,26.0795,26.1181,26.0718,26.0795,743900.0
2011-12-07 15:10:00,33.79,33.91,33.75,33.88,988500.0,26.0718,26.1643,26.0409,26.1412,988500.0
2011-12-07 15:20:00,33.88,33.95,33.88,33.94,1133900.0,26.1412,26.1952,26.1412,26.1875,1133900.0
2011-12-07 15:30:00,33.94,34.07,33.9,34.07,315500.0,26.1875,26.2878,26.1566,26.2878,315500.0
2011-12-07 15:40:00,34.06,34.17,34.04,34.1,817500.0,26.2801,26.365,26.2647,26.3109,817500.0
2011-12-07 15:50:00,34.1,34.14,33.99,34.03,1846500.0,26.3109,26.3418,26.2261,26.2569,1846500.0
2011-12-08 09:30:00,33.83,33.84,33.71,33.83,223400.0,26.1026,26.1103,26.01,26.1026,223400.0
2011-12-08 09:40:00,33.83,33.88,33.75,33.86,373900.0,26.1026,26.1412,26.0409,26.1258,373900.0
2011-12-08 09:50:00,33.85,33.9,33.78,33.8,241600.0,26.1181,26.1566,26.064,26.0795,241600.0
2011-12-08 10:00:00,33.8,33.84,33.67,33.67,332200.0,26.0795,26.1103,25.9792,25.9792,332200.0
2011-12-08 10:10:00,33.68,33.74,33.65,33.65,172700.0,25.9869,26.0332,25.9637,25.9637,172700.0
2011-12-08 10:20:00,33.65,33.68,33.62,33.63,813700.0,25.9637,25.9869,25.9406,25.9483,813700.0
2011-12-08 10:30:00,33.63,33.76,33.62,33.72,368200.0,25.9483,26.0486,25.9406,26.0177,368200.0
2011-12-08 10:40:00,33.72,33.81,33.7,33.78,255900.0,26.0177,26.0872,26.0023,26.064,255900.0
2011-12-08 10:50:00,33.78,33.81,33.68,33.68,236100.0,26.064,26.0872,25.9869,25.9869,236100.0
2011-12-08 11:00:00,33.68,33.7,33.58,33.58,613100.0,25.9869,26.0023,25.9097,25.9097,613100.0
2011-12-08 11:10:00,33.58,33.61,33.54,33.56,181100.0,25.9097,25.9329,25.8789,25.8943,181100.0
2011-12-08 11:20:00,33.57,33.64,33.55,33.56,196000.0,25.902,25.956,25.8866,25.8943,196000.0
2011-12-08 11:30:00,33.56,33.6,33.48,33.5,93400.0,25.8943,25.9252,25.8326,25.848,93400.0
2011-12-08 11:40:00,33.5,33.56,33.45,33.56,180500.0,25.848,25.8943,25.8094,25.8943,180500.0
2011-12-08 11:50:00,33.55,33.59,33.53,33.58,231500.0,25.8866,25.9174,25.8711,25.9097,231500.0
2011-12-08 12:00:00,33.58,33.61,33.53,33.61,89400.0,25.9097,25.9329,25.8711,25.9329,89400.0
2011-12-08 12:10:00,33.61,33.67,33.59,33.66,238100.0,25.9329,25.9792,25.9174,25.9715,238100.0
2011-12-08 12:20:00,33.67,33.67,33.54,33.55,1144000.0,25.9792,25.9792,25.8789,25.8866,1144000.0
2011-12-08 12:30:00,33.55,33.57,33.46,33.47,383000.0,25.8866,25.902,25.8171,25.8249,383000.0
2011-12-08 12:40:00,33.47,33.5,33.45,33.5,470500.0,25.8249,25.848,25.8094,25.848,470500.0
2011-12-08 12:50:00,33.5,33.53,33.46,33.47,35600.0,25.848,25.8711,25.8171,25.8249,35600.0
2011-12-08 13:00:00,33.46,33.46,33.32,33.35,770600.0,25.8171,25.8171,25.7091,25.7323,770600.0
2011-12-08 13:10:00,33.34,33.37,33.27,33.37,377400.0,25.7245,25.7477,25.6705,25.7477,377400.0
2011-12-08 13:20:00,33.36,33.39,33.3,33.37,445700.0,25.74,25.7631,25.6937,25.7477,445700.0
2011-12-08 13:30:00,33.37,33.37,33.3,33.36,514500.0,25.7477,25.7477,25.6937,25.74,514500.0
2011-12-08 13:40:00,33.37,33.44,33.37,33.39,292600.0,25.7477,25.8017,25.7477,25.7631,292600.0
2011-12-08 13:50:00,33.39,33.43,33.37,33.42,62900.0,25.7631,25.794,25.7477,25.7863,62900.0
2011-12-08 14:00:00,33.41,33.41,33.32,33.39,151900.0,25.7786,25.7786,25.7091,25.7631,151900.0
2011-12-08 14:10:00,33.39,33.45,33.38,33.44,108700.0,25.7631,25.8094,25.7554,25.8017,108700.0
2011-12-08 14:20:00,33.44,33.45,33.39,33.41,77500.0,25.8017,25.8094,25.7631,25.7786,77500.0
2011-12-08 14:30:00,33.4,33.44,33.36,33.36,129800.0,25.7708,25.8017,25.74,25.74,129800.0
2011-12-08 14:40:00,33.36,33.38,33.32,33.38,517700.0,25.74,25.7554,25.7091,25.7554,517700.0
2011-12-08 14:50:00,33.38,33.38,33.25,33.29,1087900.0,25.7554,25.7554,25.6551,25.686,1087900.0
2011-12-08 15:00:00,33.29,33.34,33.27,33.3,126700.0,25.686,25.7245,25.6705,25.6937,126700.0
2011-12-08 15:10:00,33.29,33.46,33.29,33.46,409100.0,25.686,25.8171,25.686,25.8171,409100.0
2011-12-08 15:20:00,33.45,33.49,33.39,33.45,193800.0,25.8094,25.8403,25.7631,25.8094,193800.0
2011-12-08 15:30:00,33.45,33.59,33.45,33.45,761800.0,25.8094,25.9174,25.8094,25.8094,761800.0
2011-12-08 15:40:00,33.44,33.46,33.24,33.29,1434300.0,25.8017,25.8171,25.6474,25.686,1434300.0
2011-12-08 15:50:00,33.29,33.29,33.13,33.24,2686100.0,25.686,25.686,25.5625,25.6474,2686100.0
2011-12-09 09:30:00,33.45,33.55,33.39,33.49,525500.0,25.8094,25.8866,25.7631,25.8403,525500.0
2011-12-09 09:40:00,33.49,33.56,33.44,33.55,1264100.0,25.8403,25.8943,25.8017,25.8866,1264100.0
2011-12-09 09:50:00,33.56,33.64,33.52,33.53,1333600.0,25.8943,25.956,25.8634,25.8711,1333600.0
2011-12-09 10:00:00,33.53,33.68,33.53,33.63,917300.0,25.8711,25.9869,25.8711,25.9483,917300.0
2011-12-09 10:10:00,33.65,33.67,33.6,33.61,223500.0,25.9637,25.9792,25.9252,25.9329,223500.0
2011-12-09 10:20:00,33.61,33.63,33.53,33.58,619600.0,25.9329,25.9483,25.8711,25.9097,619600.0
2011-12-09 10:30:00,33.58,33.61,33.5,33.51,190800.0,25.9097,25.9329,25.848,25.8557,190800.0
2011-12-09 10:40:00,33.5,33.59,33.47,33.59,951200.0,25.848,25.9174,25.8249,25.9174,951200.0
2011-12-09 10:50:00,33.59,33.66,33.53,33.65,730200.0,25.9174,25.9715,25.8711,25.9637,730200.0
2011-12-09 11:00:00,33.65,33.75,33.65,33.75,601900.0,25.9637,26.0409,25.9637,26.0409,601900.0
2011-12-09 11:10:00,33.75,33.83,33.74,33.82,346100.0,26.0409,26.1026,26.0332,26.0949,346100.0
2011-12-09 11:20:00,33.82,33.86,33.81,33.86,245100.0,26.0949,26.1258,26.0872,26.1258,245100.0
2011-12-09 11:30:00,33.86,33.89,33.85,33.88,63400.0,26.1258,26.1489,26.1181,26.1412,63400.0
2011-12-09 11:40:00,33.87,33.94,33.85,33.85,239300.0,26.1335,26.1875,26.1181,26.1181,239300.0
2011-12-09 11:50:00,33.85,33.86,33.82,33.84,383900.0,26.1181,26.1258,26.0949,26.1103,383900.0
2011-12-09 12:00:00,33.84,33.86,33.8,33.85,241500.0,26.1103,26.1258,26.0795,26.1181,241500.0
2011-12-09 12:10:00,33.86,33.91,33.85,33.91,72800.0,26.1258,26.1643,26.1181,26.1643,72800.0
2011-12-09 12:20:00,33.9,33.91,33.83,33.83,102900.0,26.1566,26.1643,26.1026,26.1026,102900.0
2011-12-09 12:30:00,33.83,33.9,33.83,33.88,400500.0,26.1026,26.1566,26.1026,26.1412,400500.0
2011-12-09 12:40:00,33.87,33.93,33.85,33.89,232700.0,26.1335,26.1798,26.1181,26.1489,232700.0
2011-12-09 12:50:00,33.89,33.92,33.86,33.86,93700.0,26.1489,26.1721,26.1258,26.1258,93700.0
2011-12-09 13:00:00,33.86,33.89,33.84,33.86,152600.0,26.1258,26.1489,26.1103,26.1258,152600.0
2011-12-09 13:10:00,33.86,33.89,33.85,33.89,194600.0,26.1258,26.1489,26.1181,26.1489,194600.0
2011-12-09 13:20:00,33.89,33.96,33.88,33.93,375500.0,26.1489,26.2029,26.1412,26.1798,375500.0
2011-12-09 13:30:00,33.93,33.94,33.91,33.91,233400.0,26.1798,26.1875,26.1643,26.1643,233400.0
2011-12-09 13:40:00,33.91,33.97,33.91,33.94,697900.0,26.1643,26.2106,26.1643,26.1875,697900.0
2011-12-09 13:50:00,33.94,33.95,33.91,33.93,275800.0,26.1875,26.1952,26.1643,26.1798,275800.0
2011-12-09 14:00:00,33.93,33.95,33.91,33.92,258100.0,26.1798,26.1952,26.1643,26.1721,258100.0
2011-12-09 14:10:00,33.92,33.93,33.89,33.89,178600.0,26.1721,26.1798,26.1489,26.1489,178600.0
2011-12-09 14:20:00,33.89,33.98,33.87,33.97,161200.0,26.1489,26.2184,26.1335,26.2106,161200.0
2011-12-09 14:30:00,33.98,34.05,33.98,33.98,289400.0,26.2184,26.2724,26.2184,26.2184,289400.0
2011-12-09 14:40:00,33.98,34.03,33.96,34.03,170500.0,26.2184,26.2569,26.2029,26.2569,170500.0
2011-12-09 14:50:00,34.02,34.04,33.99,33.99,211600.0,26.2492,26.2647,26.2261,26.2261,211600.0
2011-12-09 15:00:00,33.98,33.99,33.89,33.94,445500.0,26.2184,26.2261,26.1489,26.1875,445500.0
2011-12-09 15:10:00,33.94,33.97,33.88,33.89,370400.0,26.1875,26.2106,26.1412,26.1489,370400.0
2011-12-09 15:20:00,33.89,33.98,33.89,33.96,557200.0,26.1489,26.2184,26.1489,26.2029,557200.0
2011-12-09 15:30:00,33.96,33.99,33.91,33.97,224300.0,26.2029,26.2261,26.1643,26.2106,224300.0
2011-12-09 15:40:00,33.97,34.05,33.91,33.94,1815100.0,26.2106,26.2724,26.1643,26.1875,1815100.0
2011-12-09 15:50:00,33.94,34.03,33.91,33.95,1022000.0,26.1875,26.2569,26.1643,26.1952,1022000.0
2011-12-12 09:30:00,33.69,33.69,33.46,33.57,888300.0,25.9946,25.9946,25.8171,25.902,888300.0
2011-12-12 09:40:00,33.57,33.59,33.49,33.57,460500.0,25.902,25.9174,25.8403,25.902,460500.0
2011-12-12 09:50:00,33.57,33.59,33.41,33.45,293900.0,25.902,25.9174,25.7786,25.8094,293900.0
2011-12-12 10:00:00,33.45,33.46,33.38,33.44,270400.0,25.8094,25.8171,25.7554,25.8017,270400.0
2011-12-12 10:10:00,33.43,33.47,33.36,33.37,354100.0,25.794,25.8249,25.74,25.7477,354100.0
2011-12-12 10:20:00,33.36,33.36,33.31,33.32,209400.0,25.74,25.74,25.7014,25.7091,209400.0
2011-12-12 10:30:00,33.33,33.34,33.29,33.3,158000.0,25.7168,25.7245,25.686,25.6937,158000.0
2011-12-12 10:40:00,33.29,33.34,33.27,33.34,72100.0,25.686,25.7245,25.6705,25.7245,72100.0
2011-12-12 10:50:00,33.33,33.39,33.3,33.36,495300.0,25.7168,25.7631,25.6937,25.74,495300.0
2011-12-12 11:00:00,33.36,33.39,33.32,33.32,154200.0,25.74,25.7631,25.7091,25.7091,154200.0
2011-12-12 11:10:00,33.31,33.32,33.22,33.24,160400.0,25.7014,25.7091,25.632,25.6474,160400.0
2011-12-12 11:20:00,33.24,33.34,33.23,33.26,147400.0,25.6474,25.7245,25.6397,25.6628,147400.0
2011-12-12 11:30:00,33.27,33.3,33.25,33.3,77200.0,25.6705,25.6937,25.6551,25.6937,77200.0
2011-12-12 11:40:00,33.29,33.3,33.17,33.17,611700.0,25.686,25.6937,25.5934,25.5934,611700.0
2011-12-12 11:50:00,33.17,33.2,33.08,33.15,247700.0,25.5934,25.6165,25.5239,25.5779,247700.0
2011-12-12 12:00:00,33.14,33.15,33.11,33.12,164600.0,25.5702,25.5779,25.5471,25.5548,164600.0
2011-12-12 12:10:00,33.12,33.18,33.1,33.16,177300.0,25.5548,25.6011,25.5394,25.5857,177300.0
2011-12-12 12:20:00,33.16,33.18,33.15,33.17,111000.0,25.5857,25.6011,25.5779,25.5934,111000.0
2011-12-12 12:30:00,33.17,33.2,33.15,33.17,255800.0,25.5934,25.6165,25.5779,25.5934,255800.0
2011-12-12 12:40:00,33.18,33.2,33.15,33.18,493400.0,25.6011,25.6165,25.5779,25.6011,493400.0
2011-12-12 12:50:00,33.19,33.21,33.17,33.17,98900.0,25.6088,25.6242,25.5934,25.5934,98900.0
2011-12-12 13:00:00,33.17,33.19,33.14,33.15,184400.0,25.5934,25.6088,25.5702,25.5779,184400.0
2011-12-12 13:10:00,33.15,33.16,33.12,33.13,103400.0,25.5779,25.5857,25.5548,25.5625,103400.0
2011-12-12 13:20:00,33.13,33.18,33.11,33.17,200700.0,25.5625,25.6011,25.5471,25.5934,200700.0
2011-12-12 13:30:00,33.17,33.19,33.15,33.17,202500.0,25.5934,25.6088,25.5779,25.5934,202500.0
2011-12-12 13:40:00,33.17,33.2,33.17,33.19,153700.0,25.5934,25.6165,25.5934,25.6088,153700.0
2011-12-12 13:50:00,33.19,33.2,33.16,33.19,145300.0,25.6088,25.6165,25.5857,25.6088,145300.0
2011-12-12 14:00:00,33.18,33.19,33.13,33.15,232400.0,25.6011,25.6088,25.5625,25.5779,232400.0
2011-12-12 14:10:00,33.15,33.17,33.1,33.17,92400.0,25.5779,25.5934,25.5394,25.5934,92400.0
2011-12-12 14:20:00,33.18,33.23,33.17,33.19,116000.0,25.6011,25.6397,25.5934,25.6088,116000.0
2011-12-12 14:30:00,33.18,33.2,33.11,33.13,118500.0,25.6011,25.6165,25.5471,25.5625,118500.0
2011-12-12 14:40:00,33.12,33.13,33.09,33.11,291700.0,25.5548,25.5625,25.5317,25.5471,291700.0
2011-12-12 14:50:00,33.11,33.21,33.11,33.2,645400.0,25.5471,25.6242,25.5471,25.6165,645400.0
2011-12-12 15:00:00,33.21,33.22,33.11,33.13,633500.0,25.6242,25.632,25.5471,25.5625,633500.0
2011-12-12 15:10:00,33.13,33.18,33.12,33.18,268200.0,25.5625,25.6011,25.5548,25.6011,268200.0
2011-12-12 15:20:00,33.17,33.28,33.13,33.26,687200.0,25.5934,25.6783,25.5625,25.6628,687200.0
2011-12-12 15:30:00,33.25,33.3,33.22,33.3,562900.0,25.6551,25.6937,25.632,25.6937,562900.0
2011-12-12 15:40:00,33.3,33.37,33.28,33.33,1708200.0,25.6937,25.7477,25.6783,25.7168,1708200.0
2011-12-12 15:50:00,33.32,33.39,33.3,33.35,2172600.0,25.7091,25.7631,25.6937,25.7323,2172600.0
2011-12-13 09:30:00,33.64,33.68,33.55,33.65,510800.0,25.956,25.9869,25.8866,25.9637,510800.0
2011-12-13 09:40:00,33.65,33.74,33.65,33.71,578000.0,25.9637,26.0332,25.9637,26.01,578000.0
2011-12-13 09:50:00,33.71,33.75,33.66,33.69,662000.0,26.01,26.0409,25.9715,25.9946,662000.0
2011-12-13 10:00:00,33.69,33.76,33.69,33.73,695200.0,25.9946,26.0486,25.9946,26.0255,695200.0
2011-12-13 10:10:00,33.74,33.78,33.72,33.72,775400.0,26.0332,26.064,26.0177,26.0177,775400.0
2011-12-13 10:20:00,33.73,33.74,33.59,33.59,705700.0,26.0255,26.0332,25.9174,25.9174,705700.0
2011-12-13 10:30:00,33.6,33.66,33.57,33.58,626100.0,25.9252,25.9715,25.902,25.9097,626100.0
2011-12-13 10:40:00,33.59,33.59,33.43,33.46,461200.0,25.9174,25.9174,25.794,25.8171,461200.0
2011-12-13 10:50:00,33.46,33.55,33.44,33.51,355200.0,25.8171,25.8866,25.8017,25.8557,355200.0
2011-12-13 11:00:00,33.5,33.51,33.38,33.4,240400.0,25.848,25.8557,25.7554,25.7708,240400.0
2011-12-13 11:10:00,33.4,33.48,33.4,33.46,363000.0,25.7708,25.8326,25.7708,25.8171,363000.0
2011-12-13 11:20:00,33.45,33.5,33.45,33.48,295600.0,25.8094,25.848,25.8094,25.8326,295600.0
2011-12-13 11:30:00,33.48,33.55,33.47,33.55,245000.0,25.8326,25.8866,25.8249,25.8866,245000.0
2011-12-13 11:40:00,33.54,33.54,33.48,33.51,288000.0,25.8789,25.8789,25.8326,25.8557,288000.0
2011-12-13 11:50:00,33.51,33.56,33.5,33.56,93200.0,25.8557,25.8943,25.848,25.8943,93200.0
2011-12-13 12:00:00,33.57,33.58,33.52,33.53,465000.0,25.902,25.9097,25.8634,25.8711,465000.0
2011-12-13 12:10:00,33.53,33.54,33.48,33.48,144000.0,25.8711,25.8789,25.8326,25.8326,144000.0
2011-12-13 12:20:00,33.48,33.5,33.45,33.47,272900.0,25.8326,25.848,25.8094,25.8249,272900.0
2011-12-13 12:30:00,33.47,33.49,33.42,33.43,86100.0,25.8249,25.8403,25.7863,25.794,86100.0
2011-12-13 12:40:00,33.44,33.49,33.42,33.49,108200.0,25.8017,25.8403,25.7863,25.8403,108200.0
2011-12-13 12:50:00,33.49,33.52,33.46,33.5,249700.0,25.8403,25.8634,25.8171,25.848,249700.0
2011-12-13 13:00:00,33.49,33.5,33.42,33.45,247300.0,25.8403,25.848,25.7863,25.8094,247300.0
2011-12-13 13:10:00,33.45,33.52,33.45,33.51,105300.0,25.8094,25.8634,25.8094,25.8557,105300.0
2011-12-13 13:20:00,33.51,33.51,33.46,33.49,184700.0,25.8557,25.8557,25.8171,25.8403,184700.0
2011-12-13 13:30:00,33.48,33.51,33.44,33.47,156400.0,25.8326,25.8557,25.8017,25.8249,156400.0
2011-12-13 13:40:00,33.47,33.54,33.46,33.51,95000.0,25.8249,25.8789,25.8171,25.8557,95000.0
2011-12-13 13:50:00,33.51,33.54,33.5,33.53,50300.0,25.8557,25.8789,25.848,25.8711,50300.0
2011-12-13 14:00:00,33.54,33.61,33.54,33.58,200800.0,25.8789,25.9329,25.8789,25.9097,200800.0
2011-12-13 14:10:00,33.58,33.58,33.37,33.37,1060700.0,25.9097,25.9097,25.7477,25.7477,1060700.0
2011-12-13 14:20:00,33.36,33.45,33.3,33.43,694100.0,25.74,25.8094,25.6937,25.794,694100.0
2011-12-13 14:30:00,33.42,33.43,33.18,33.18,524800.0,25.7863,25.794,25.6011,25.6011,524800.0
2011-12-13 14:40:00,33.17,33.26,33.15,33.19,660400.0,25.5934,25.6628,25.5779,25.6088,660400.0
2011-12-13 14:50:00,33.19,33.31,33.19,33.22,320000.0,25.6088,25.7014,25.6088,25.632,320000.0
2011-12-13 15:00:00,33.23,33.3,33.21,33.22,170200.0,25.6397,25.6937,25.6242,25.632,170200.0
2011-12-13 15:10:00,33.22,33.23,33.04,33.04,2056900.0,25.632,25.6397,25.4931,25.4931,2056900.0
2011-12-13 15:20:00,33.04,33.07,32.91,32.95,1311500.0,25.4931,25.5162,25.3928,25.4236,1311500.0
2011-12-13 15:30:00,32.95,32.97,32.77,32.84,1320800.0,25.4236,25.4391,25.2847,25.3388,1320800.0
2011-12-13 15:40:00,32.85,32.97,32.83,32.96,1677400.0,25.3465,25.4391,25.331,25.4313,1677400.0
2011-12-13 15:50:00,32.97,32.97,32.76,32.94,5439400.0,25.4391,25.4391,25.277,25.4159,5439400.0
2011-12-14 09:30:00,32.72,32.81,32.64,32.81,579100.0,25.2462,25.3156,25.1844,25.3156,579100.0
2011-12-14 09:40:00,32.81,32.9,32.67,32.68,1145800.0,25.3156,25.3851,25.2076,25.2153,1145800.0
2011-12-14 09:50:00,32.67,32.78,32.66,32.71,961900.0,25.2076,25.2925,25.1999,25.2385,961900.0
2011-12-14 10:00:00,32.71,32.71,32.59,32.61,602500.0,25.2385,25.2385,25.1459,25.1613,602500.0
2011-12-14 10:10:00,32.61,32.63,32.54,32.59,806500.0,25.1613,25.1767,25.1073,25.1459,806500.0
2011-12-14 10:20:00,32.6,32.66,32.51,32.65,707700.0,25.1536,25.1999,25.0841,25.1922,707700.0
2011-12-14 10:30:00,32.65,32.71,32.62,32.66,414800.0,25.1922,25.2385,25.169,25.1999,414800.0
2011-12-14 10:40:00,32.65,32.67,32.59,32.66,247300.0,25.1922,25.2076,25.1459,25.1999,247300.0
2011-12-14 10:50:00,32.66,32.67,32.55,32.55,290000.0,25.1999,25.2076,25.115,25.115,290000.0
2011-12-14 11:00:00,32.55,32.6,32.52,32.54,316900.0,25.115,25.1536,25.0919,25.1073,316900.0
2011-12-14 11:10:00,32.54,32.62,32.53,32.57,246300.0,25.1073,25.169,25.0996,25.1304,246300.0
2011-12-14 11:20:00,32.57,32.58,32.52,32.54,202200.0,25.1304,25.1381,25.0919,25.1073,202200.0
2011-12-14 11:30:00,32.54,32.55,32.45,32.47,271900.0,25.1073,25.115,25.0378,25.0533,271900.0
2011-12-14 11:40:00,32.48,32.57,32.46,32.56,383800.0,25.061,25.1304,25.0456,25.1227,383800.0
2011-12-14 11:50:00,32.56,32.56,32.48,32.48,168300.0,25.1227,25.1227,25.061,25.061,168300.0
2011-12-14 12:00:00,32.47,32.52,32.46,32.52,282700.0,25.0533,25.0919,25.0456,25.0919,282700.0
2011-12-14 12:10:00,32.52,32.58,32.52,32.55,329300.0,25.0919,25.1381,25.0919,25.115,329300.0
2011-12-14 12:20:00,32.55,32.55,32.5,32.52,365400.0,25.115,25.115,25.0764,25.0919,365400.0
2011-12-14 12:30:00,32.52,32.61,32.52,32.57,1220100.0,25.0919,25.1613,25.0919,25.1304,1220100.0
2011-12-14 12:40:00,32.57,32.65,32.56,32.62,712300.0,25.1304,25.1922,25.1227,25.169,712300.0
2011-12-14 12:50:00,32.62,32.64,32.59,32.62,226600.0,25.169,25.1844,25.1459,25.169,226600.0
2011-12-14 13:00:00,32.63,32.68,32.57,32.63,285800.0,25.1767,25.2153,25.1304,25.1767,285800.0
2011-12-14 13:10:00,32.63,32.72,32.62,32.71,339300.0,25.1767,25.2462,25.169,25.2385,339300.0
2011-12-14 13:20:00,32.71,32.74,32.67,32.72,219000.0,25.2385,25.2616,25.2076,25.2462,219000.0
2011-12-14 13:30:00,32.72,32.74,32.65,32.72,466200.0,25.2462,25.2616,25.1922,25.2462,466200.0
2011-12-14 13:40:00,32.72,32.72,32.67,32.67,288800.0,25.2462,25.2462,25.2076,25.2076,288800.0
2011-12-14 13:50:00,32.66,32.66,32.61,32.64,272600.0,25.1999,25.1999,25.1613,25.1844,272600.0
2011-12-14 14:00:00,32.63,32.65,32.55,32.56,185800.0,25.1767,25.1922,25.115,25.1227,185800.0
2011-12-14 14:10:00,32.56,32.62,32.53,32.59,339200.0,25.1227,25.169,25.0996,25.1459,339200.0
2011-12-14 14:20:00,32.58,32.63,32.55,32.61,234100.0,25.1381,25.1767,25.115,25.1613,234100.0
2011-12-14 14:30:00,32.6,32.61,32.49,32.51,490900.0,25.1536,25.1613,25.0687,25.0841,490900.0
2011-12-14 14:40:00,32.51,32.61,32.51,32.58,539800.0,25.0841,25.1613,25.0841,25.1381,539800.0
2011-12-14 14:50:00,32.57,32.57,32.47,32.52,808000.0,25.1304,25.1304,25.0533,25.0919,808000.0
2011-12-14 15:00:00,32.52,32.56,32.47,32.48,531000.0,25.0919,25.1227,25.0533,25.061,531000.0
2011-12-14 15:10:00,32.48,32.63,32.48,32.58,447300.0,25.061,25.1767,25.061,25.1381,447300.0
2011-12-14 15:20:00,32.58,32.6,32.51,32.6,289400.0,25.1381,25.1536,25.0841,25.1536,289400.0
2011-12-14 15:30:00,32.6,32.63,32.51,32.55,611200.0,25.1536,25.1767,25.0841,25.115,611200.0
2011-12-14 15:40:00,32.55,32.67,32.52,32.66,576800.0,25.115,25.2076,25.0919,25.1999,576800.0
2011-12-14 15:50:00,32.65,32.65,32.53,32.54,1536300.0,25.1922,25.1922,25.0996,25.1073,1536300.0
2011-12-15 09:30:00,33.03,33.04,32.89,32.93,631400.0,25.4854,25.4931,25.3773,25.4082,631400.0
2011-12-15 09:40:00,32.92,32.93,32.86,32.88,417100.0,25.4005,25.4082,25.3542,25.3696,417100.0
2011-12-15 09:50:00,32.87,32.92,32.86,32.88,595900.0,25.3619,25.4005,25.3542,25.3696,595900.0
2011-12-15 10:00:00,32.88,32.95,32.75,32.77,1052900.0,25.3696,25.4236,25.2693,25.2847,1052900.0
2011-12-15 10:10:00,32.76,32.78,32.71,32.77,223500.0,25.277,25.2925,25.2385,25.2847,223500.0
2011-12-15 10:20:00,32.78,32.79,32.75,32.76,162700.0,25.2925,25.3002,25.2693,25.277,162700.0
2011-12-15 10:30:00,32.76,32.78,32.69,32.69,305200.0,25.277,25.2925,25.223,25.223,305200.0
2011-12-15 10:40:00,32.69,32.71,32.62,32.67,594300.0,25.223,25.2385,25.169,25.2076,594300.0
2011-12-15 10:50:00,32.67,32.71,32.64,32.67,518400.0,25.2076,25.2385,25.1844,25.2076,518400.0
2011-12-15 11:00:00,32.68,32.73,32.66,32.66,208800.0,25.2153,25.2539,25.1999,25.1999,208800.0
2011-12-15 11:10:00,32.66,32.73,32.66,32.71,132800.0,25.1999,25.2539,25.1999,25.2385,132800.0
2011-12-15 11:20:00,32.71,32.81,32.69,32.8,460300.0,25.2385,25.3156,25.223,25.3079,460300.0
2011-12-15 11:30:00,32.8,32.82,32.74,32.74,326300.0,25.3079,25.3233,25.2616,25.2616,326300.0
2011-12-15 11:40:00,32.74,32.77,32.73,32.73,174100.0,25.2616,25.2847,25.2539,25.2539,174100.0
2011-12-15 11:50:00,32.72,32.73,32.68,32.73,259400.0,25.2462,25.2539,25.2153,25.2539,259400.0
2011-12-15 12:00:00,32.73,32.78,32.73,32.77,117600.0,25.2539,25.2925,25.2539,25.2847,117600.0
2011-12-15 12:10:00,32.78,32.82,32.76,32.81,242300.0,25.2925,25.3233,25.277,25.3156,242300.0
2011-12-15 12:20:00,32.81,32.87,32.81,32.86,227300.0,25.3156,25.3619,25.3156,25.3542,227300.0
2011-12-15 12:30:00,32.86,32.88,32.81,32.84,534500.0,25.3542,25.3696,25.3156,25.3388,534500.0
2011-12-15 12:40:00,32.85,32.87,32.81,32.84,197800.0,25.3465,25.3619,25.3156,25.3388,197800.0
2011-12-15 12:50:00,32.83,32.84,32.78,32.8,366300.0,25.331,25.3388,25.2925,25.3079,366300.0
2011-12-15 13:00:00,32.79,32.86,32.79,32.85,175600.0,25.3002,25.3542,25.3002,25.3465,175600.0
2011-12-15 13:10:00,32.86,32.87,32.82,32.86,105000.0,25.3542,25.3619,25.3233,25.3542,105000.0
2011-12-15 13:20:00,32.86,32.86,32.81,32.81,132900.0,25.3542,25.3542,25.3156,25.3156,132900.0
2011-12-15 13:30:00,32.81,32.84,32.73,32.76,205800.0,25.3156,25.3388,25.2539,25.277,205800.0
2011-12-15 13:40:00,32.75,32.88,32.73,32.87,250800.0,25.2693,25.3696,25.2539,25.3619,250800.0
2011-12-15 13:50:00,32.87,32.87,32.82,32.82,67000.0,25.3619,25.3619,25.3233,25.3233,67000.0
2011-12-15 14:00:00,32.82,32.86,32.8,32.81,230400.0,25.3233,25.3542,25.3079,25.3156,230400.0
2011-12-15 14:10:00,32.81,32.86,32.81,32.84,80800.0,25.3156,25.3542,25.3156,25.3388,80800.0
2011-12-15 14:20:00,32.84,32.85,32.77,32.78,62400.0,25.3388,25.3465,25.2847,25.2925,62400.0
2011-12-15 14:30:00,32.77,32.79,32.76,32.79,171500.0,25.2847,25.3002,25.277,25.3002,171500.0
2011-12-15 14:40:00,32.78,32.79,32.71,32.71,69300.0,25.2925,25.3002,25.2385,25.2385,69300.0
2011-12-15 14:50:00,32.72,32.77,32.7,32.74,242200.0,25.2462,25.2847,25.2307,25.2616,242200.0
2011-12-15 15:00:00,32.73,32.79,32.72,32.79,385500.0,25.2539,25.3002,25.2462,25.3002,385500.0
2011-12-15 15:10:00,32.8,32.83,32.75,32.83,435400.0,25.3079,25.331,25.2693,25.331,435400.0
2011-12-15 15:20:00,32.83,32.83,32.77,32.79,509800.0,25.331,25.331,25.2847,25.3002,509800.0
2011-12-15 15:30:00,32.79,32.85,32.77,32.83,276200.0,25.3002,25.3465,25.2847,25.331,276200.0
2011-12-15 15:40:00,32.83,32.83,32.73,32.77,553900.0,25.331,25.331,25.2539,25.2847,553900.0
2011-12-15 15:50:00,32.77,32.78,32.71,32.75,1222500.0,25.2847,25.2925,25.2385,25.2693,1222500.0
2011-12-16 09:30:00,32.81,33.02,32.81,33.0,1878000.0,25.4842,25.6473,25.4842,25.6317,1878000.0
2011-12-16 09:40:00,33.0,33.06,32.87,32.88,1630900.0,25.6317,25.6783,25.5308,25.5385,1630900.0
2011-12-16 09:50:00,32.87,33.04,32.87,33.0,2086900.0,25.5308,25.6628,25.5308,25.6317,2086900.0
2011-12-16 10:00:00,33.01,33.13,32.96,33.11,2182400.0,25.6395,25.7327,25.6007,25.7172,2182400.0
2011-12-16 10:10:00,33.1,33.12,33.06,33.1,825600.0,25.7094,25.7249,25.6783,25.7094,825600.0
2011-12-16 10:20:00,33.1,33.11,33.03,33.05,2472600.0,25.7094,25.7172,25.655,25.6706,2472600.0
2011-12-16 10:30:00,33.05,33.07,33.02,33.05,482100.0,25.6706,25.6861,25.6473,25.6706,482100.0
2011-12-16 10:40:00,33.05,33.08,33.03,33.05,155700.0,25.6706,25.6939,25.655,25.6706,155700.0
2011-12-16 10:50:00,33.05,33.07,32.99,33.03,82500.0,25.6706,25.6861,25.624,25.655,82500.0
2011-12-16 11:00:00,33.03,33.05,32.93,32.94,1055500.0,25.655,25.6706,25.5774,25.5851,1055500.0
2011-12-16 11:10:00,32.94,32.96,32.93,32.95,131500.0,25.5851,25.6007,25.5774,25.5929,131500.0
2011-12-16 11:20:00,32.95,32.97,32.92,32.93,278000.0,25.5929,25.6084,25.5696,25.5774,278000.0
2011-12-16 11:30:00,32.93,32.95,32.85,32.87,497900.0,25.5774,25.5929,25.5152,25.5308,497900.0
2011-12-16 11:40:00,32.87,32.88,32.83,32.84,349200.0,25.5308,25.5385,25.4997,25.5075,349200.0
2011-12-16 11:50:00,32.83,32.86,32.72,32.74,1015500.0,25.4997,25.523,25.4143,25.4298,1015500.0
2011-12-16 12:00:00,32.73,32.75,32.68,32.74,513400.0,25.422,25.4376,25.3832,25.4298,513400.0
2011-12-16 12:10:00,32.74,32.76,32.72,32.73,224900.0,25.4298,25.4453,25.4143,25.422,224900.0
2011-12-16 12:20:00,32.73,32.73,32.65,32.66,313900.0,25.422,25.422,25.3599,25.3677,313900.0
2011-12-16 12:30:00,32.66,32.66,32.54,32.6,659000.0,25.3677,25.3677,25.2744,25.3211,659000.0
2011-12-16 12:40:00,32.59,32.63,32.55,32.63,1034700.0,25.3133,25.3444,25.2822,25.3444,1034700.0
2011-12-16 12:50:00,32.63,32.7,32.58,32.65,528300.0,25.3444,25.3987,25.3055,25.3599,528300.0
2011-12-16 13:00:00,32.65,32.71,32.64,32.65,724600.0,25.3599,25.4065,25.3521,25.3599,724600.0
2011-12-16 13:10:00,32.64,32.7,32.64,32.7,357800.0,25.3521,25.3987,25.3521,25.3987,357800.0
2011-12-16 13:20:00,32.71,32.75,32.7,32.7,171400.0,25.4065,25.4376,25.3987,25.3987,171400.0
2011-12-16 13:30:00,32.7,32.71,32.68,32.69,291600.0,25.3987,25.4065,25.3832,25.391,291600.0
2011-12-16 13:40:00,32.7,32.74,32.64,32.74,1116300.0,25.3987,25.4298,25.3521,25.4298,1116300.0
2011-12-16 13:50:00,32.74,32.76,32.61,32.63,1808200.0,25.4298,25.4453,25.3288,25.3444,1808200.0
2011-12-16 14:00:00,32.63,32.65,32.61,32.63,506800.0,25.3444,25.3599,25.3288,25.3444,506800.0
2011-12-16 14:10:00,32.64,32.66,32.6,32.61,86400.0,25.3521,25.3677,25.3211,25.3288,86400.0
2011-12-16 14:20:00,32.6,32.61,32.57,32.58,158500.0,25.3211,25.3288,25.2978,25.3055,158500.0
2011-12-16 14:30:00,32.58,32.64,32.55,32.61,498700.0,25.3055,25.3521,25.2822,25.3288,498700.0
2011-12-16 14:40:00,32.61,32.69,32.58,32.67,489100.0,25.3288,25.391,25.3055,25.3754,489100.0
2011-12-16 14:50:00,32.66,32.7,32.64,32.65,888700.0,25.3677,25.3987,25.3521,25.3599,888700.0
2011-12-16 15:00:00,32.64,32.67,32.64,32.66,119500.0,25.3521,25.3754,25.3521,25.3677,119500.0
2011-12-16 15:10:00,32.65,32.71,32.65,32.68,619400.0,25.3599,25.4065,25.3599,25.3832,619400.0
2011-12-16 15:20:00,32.68,32.7,32.59,32.61,1342900.0,25.3832,25.3987,25.3133,25.3288,1342900.0
2011-12-16 15:30:00,32.61,32.67,32.6,32.64,532000.0,25.3288,25.3754,25.3211,25.3521,532000.0
2011-12-16 15:40:00,32.64,32.68,32.61,32.67,793800.0,25.3521,25.3832,25.3288,25.3754,793800.0
2011-12-16 15:50:00,32.67,32.73,32.64,32.65,1948600.0,25.3754,25.422,25.3521,25.3599,1948600.0
2011-12-19 09:30:00,32.74,32.95,32.74,32.94,620800.0,25.4298,25.5929,25.4298,25.5851,620800.0
2011-12-19 09:40:00,32.94,33.0,32.9,32.94,473300.0,25.5851,25.6317,25.5541,25.5851,473300.0
2011-12-19 09:50:00,32.94,32.95,32.87,32.93,169500.0,25.5851,25.5929,25.5308,25.5774,169500.0
2011-12-19 10:00:00,32.93,32.93,32.82,32.84,207500.0,25.5774,25.5774,25.4919,25.5075,207500.0
2011-12-19 10:10:00,32.83,32.9,32.8,32.81,501000.0,25.4997,25.5541,25.4764,25.4842,501000.0
2011-12-19 10:20:00,32.81,32.83,32.8,32.81,109400.0,25.4842,25.4997,25.4764,25.4842,109400.0
2011-12-19 10:30:00,32.82,32.92,32.81,32.88,434800.0,25.4919,25.5696,25.4842,25.5385,434800.0
2011-12-19 10:40:00,32.88,32.88,32.76,32.77,536900.0,25.5385,25.5385,25.4453,25.4531,536900.0
2011-12-19 10:50:00,32.77,32.77,32.67,32.68,199100.0,25.4531,25.4531,25.3754,25.3832,199100.0
2011-12-19 11:00:00,32.68,32.69,32.51,32.53,833100.0,25.3832,25.391,25.2511,25.2667,833100.0
2011-12-19 11:10:00,32.53,32.58,32.53,32.55,453400.0,25.2667,25.3055,25.2667,25.2822,453400.0
2011-12-19 11:20:00,32.55,32.58,32.5,32.58,146000.0,25.2822,25.3055,25.2434,25.3055,146000.0
2011-12-19 11:30:00,32.58,32.59,32.49,32.49,725100.0,25.3055,25.3133,25.2356,25.2356,725100.0
2011-12-19 11:40:00,32.49,32.5,32.41,32.46,177500.0,25.2356,25.2434,25.1735,25.2123,177500.0
2011-12-19 11:50:00,32.46,32.49,32.46,32.46,116800.0,25.2123,25.2356,25.2123,25.2123,116800.0
2011-12-19 12:00:00,32.46,32.57,32.45,32.56,475500.0,25.2123,25.2978,25.2045,25.29,475500.0
2011-12-19 12:10:00,32.57,32.57,32.51,32.51,51100.0,25.2978,25.2978,25.2511,25.2511,51100.0
2011-12-19 12:20:00,32.52,32.56,32.52,32.55,58500.0,25.2589,25.29,25.2589,25.2822,58500.0
2011-12-19 12:30:00,32.54,32.54,32.49,32.51,145100.0,25.2744,25.2744,25.2356,25.2511,145100.0
2011-12-19 12:40:00,32.52,32.55,32.5,32.54,106100.0,25.2589,25.2822,25.2434,25.2744,106100.0
2011-12-19 12:50:00,32.54,32.59,32.53,32.59,139500.0,25.2744,25.3133,25.2667,25.3133,139500.0
2011-12-19 13:00:00,32.59,32.6,32.57,32.58,63800.0,25.3133,25.3211,25.2978,25.3055,63800.0
2011-12-19 13:10:00,32.58,32.59,32.5,32.51,140500.0,25.3055,25.3133,25.2434,25.2511,140500.0
2011-12-19 13:20:00,32.51,32.56,32.51,32.54,105700.0,25.2511,25.29,25.2511,25.2744,105700.0
2011-12-19 13:30:00,32.54,32.55,32.5,32.51,175700.0,25.2744,25.2822,25.2434,25.2511,175700.0
2011-12-19 13:40:00,32.51,32.55,32.5,32.54,72800.0,25.2511,25.2822,25.2434,25.2744,72800.0
2011-12-19 13:50:00,32.55,32.63,32.55,32.61,108300.0,25.2822,25.3444,25.2822,25.3288,108300.0
2011-12-19 14:00:00,32.6,32.62,32.56,32.59,79400.0,25.3211,25.3366,25.29,25.3133,79400.0
2011-12-19 14:10:00,32.59,32.59,32.51,32.52,90700.0,25.3133,25.3133,25.2511,25.2589,90700.0
2011-12-19 14:20:00,32.52,32.55,32.5,32.54,489400.0,25.2589,25.2822,25.2434,25.2744,489400.0
2011-12-19 14:30:00,32.54,32.55,32.49,32.54,63100.0,25.2744,25.2822,25.2356,25.2744,63100.0
2011-12-19 14:40:00,32.54,32.57,32.5,32.51,149600.0,25.2744,25.2978,25.2434,25.2511,149600.0
2011-12-19 14:50:00,32.51,32.57,32.5,32.56,248400.0,25.2511,25.2978,25.2434,25.29,248400.0
2011-12-19 15:00:00,32.55,32.56,32.35,32.39,871700.0,25.2822,25.29,25.1269,25.1579,871700.0
2011-12-19 15:10:00,32.38,32.42,32.35,32.42,264800.0,25.1502,25.1812,25.1269,25.1812,264800.0
2011-12-19 15:20:00,32.41,32.41,32.32,32.33,225400.0,25.1735,25.1735,25.1036,25.1113,225400.0
2011-12-19 15:30:00,32.33,32.37,32.3,32.34,1250900.0,25.1113,25.1424,25.088,25.1191,1250900.0
2011-12-19 15:40:00,32.33,32.34,32.25,32.26,1414500.0,25.1113,25.1191,25.0492,25.057,1414500.0
2011-12-19 15:50:00,32.27,32.34,32.22,32.32,2430400.0,25.0647,25.1191,25.0259,25.1036,2430400.0
2011-12-20 09:30:00,32.81,33.16,32.81,33.15,1663300.0,25.4842,25.756,25.4842,25.7482,1663300.0
2011-12-20 09:40:00,33.15,33.3,33.15,33.18,1895400.0,25.7482,25.8648,25.7482,25.7715,1895400.0
2011-12-20 09:50:00,33.18,33.25,33.17,33.25,791400.0,25.7715,25.8259,25.7638,25.8259,791400.0
2011-12-20 10:00:00,33.25,33.26,33.19,33.21,485100.0,25.8259,25.8337,25.7793,25.7949,485100.0
2011-12-20 10:10:00,33.21,33.25,33.19,33.21,332600.0,25.7949,25.8259,25.7793,25.7949,332600.0
2011-12-20 10:20:00,33.21,33.4,33.19,33.37,1773400.0,25.7949,25.9424,25.7793,25.9191,1773400.0
2011-12-20 10:30:00,33.37,33.38,33.32,33.32,463200.0,25.9191,25.9269,25.8803,25.8803,463200.0
2011-12-20 10:40:00,33.33,33.34,33.3,33.32,258300.0,25.8881,25.8958,25.8648,25.8803,258300.0
2011-12-20 10:50:00,33.32,33.37,33.32,33.34,473700.0,25.8803,25.9191,25.8803,25.8958,473700.0
2011-12-20 11:00:00,33.34,33.42,33.34,33.38,266800.0,25.8958,25.958,25.8958,25.9269,266800.0
2011-12-20 11:10:00,33.38,33.42,33.38,33.42,141100.0,25.9269,25.958,25.9269,25.958,141100.0
2011-12-20 11:20:00,33.41,33.42,33.37,33.38,356700.0,25.9502,25.958,25.9191,25.9269,356700.0
2011-12-20 11:30:00,33.39,33.41,33.33,33.34,173900.0,25.9347,25.9502,25.8881,25.8958,173900.0
2011-12-20 11:40:00,33.34,33.38,33.3,33.37,385700.0,25.8958,25.9269,25.8648,25.9191,385700.0
2011-12-20 11:50:00,33.38,33.41,33.33,33.35,280700.0,25.9269,25.9502,25.8881,25.9036,280700.0
2011-12-20 12:00:00,33.35,33.36,33.28,33.29,586900.0,25.9036,25.9114,25.8492,25.857,586900.0
2011-12-20 12:10:00,33.3,33.35,33.29,33.31,537800.0,25.8648,25.9036,25.857,25.8725,537800.0
2011-12-20 12:20:00,33.31,33.35,33.31,33.33,171400.0,25.8725,25.9036,25.8725,25.8881,171400.0
2011-12-20 12:30:00,33.33,33.33,33.29,33.29,90900.0,25.8881,25.8881,25.857,25.857,90900.0
2011-12-20 12:40:00,33.29,33.32,33.29,33.31,412300.0,25.857,25.8803,25.857,25.8725,412300.0
2011-12-20 12:50:00,33.3,33.36,33.3,33.33,655400.0,25.8648,25.9114,25.8648,25.8881,655400.0
2011-12-20 13:00:00,33.33,33.43,33.33,33.43,838900.0,25.8881,25.9657,25.8881,25.9657,838900.0
2011-12-20 13:10:00,33.43,33.44,33.37,33.37,627400.0,25.9657,25.9735,25.9191,25.9191,627400.0
2011-12-20 13:20:00,33.36,33.4,33.36,33.37,102800.0,25.9114,25.9424,25.9114,25.9191,102800.0
2011-12-20 13:30:00,33.37,33.38,33.35,33.35,150900.0,25.9191,25.9269,25.9036,25.9036,150900.0
2011-12-20 13:40:00,33.34,33.36,33.33,33.36,359900.0,25.8958,25.9114,25.8881,25.9114,359900.0
2011-12-20 13:50:00,33.35,33.37,33.34,33.36,46300.0,25.9036,25.9191,25.8958,25.9114,46300.0
2011-12-20 14:00:00,33.36,33.37,33.29,33.33,337600.0,25.9114,25.9191,25.857,25.8881,337600.0
2011-12-20 14:10:00,33.33,33.34,33.31,33.34,84000.0,25.8881,25.8958,25.8725,25.8958,84000.0
2011-12-20 14:20:00,33.33,33.38,33.32,33.36,442300.0,25.8881,25.9269,25.8803,25.9114,442300.0
2011-12-20 14:30:00,33.37,33.39,33.36,33.38,225000.0,25.9191,25.9347,25.9114,25.9269,225000.0
2011-12-20 14:40:00,33.38,33.45,33.37,33.4,524600.0,25.9269,25.9813,25.9191,25.9424,524600.0
2011-12-20 14:50:00,33.4,33.43,33.39,33.41,320700.0,25.9424,25.9657,25.9347,25.9502,320700.0
2011-12-20 15:00:00,33.41,33.43,33.38,33.42,246700.0,25.9502,25.9657,25.9269,25.958,246700.0
2011-12-20 15:10:00,33.42,33.45,33.41,33.41,260900.0,25.958,25.9813,25.9502,25.9502,260900.0
2011-12-20 15:20:00,33.4,33.45,33.38,33.43,557700.0,25.9424,25.9813,25.9269,25.9657,557700.0
2011-12-20 15:30:00,33.43,33.45,33.38,33.45,1230400.0,25.9657,25.9813,25.9269,25.9813,1230400.0
2011-12-20 15:40:00,33.44,33.5,33.42,33.46,1638300.0,25.9735,26.0201,25.958,25.989,1638300.0
2011-12-20 15:50:00,33.46,33.47,33.42,33.43,2038600.0,25.989,25.9968,25.958,25.9657,2038600.0
2011-12-21 09:30:00,33.4,33.49,33.15,33.23,1421600.0,25.9424,26.0123,25.7482,25.8104,1421600.0
2011-12-21 09:40:00,33.22,33.23,33.08,33.14,2195800.0,25.8026,25.8104,25.6939,25.7405,2195800.0
2011-12-21 09:50:00,33.14,33.18,33.12,33.13,539700.0,25.7405,25.7715,25.7249,25.7327,539700.0
2011-12-21 10:00:00,33.12,33.14,33.01,33.12,889100.0,25.7249,25.7405,25.6395,25.7249,889100.0
2011-12-21 10:10:00,33.12,33.24,33.12,33.22,518100.0,25.7249,25.8182,25.7249,25.8026,518100.0
2011-12-21 10:20:00,33.23,33.34,33.23,33.27,1462200.0,25.8104,25.8958,25.8104,25.8415,1462200.0
2011-12-21 10:30:00,33.27,33.35,33.27,33.3,598100.0,25.8415,25.9036,25.8415,25.8648,598100.0
2011-12-21 10:40:00,33.3,33.31,33.2,33.26,155400.0,25.8648,25.8725,25.7871,25.8337,155400.0
2011-12-21 10:50:00,33.24,33.24,33.15,33.17,196000.0,25.8182,25.8182,25.7482,25.7638,196000.0
2011-12-21 11:00:00,33.18,33.19,33.12,33.14,267900.0,25.7715,25.7793,25.7249,25.7405,267900.0
2011-12-21 11:10:00,33.14,33.15,33.07,33.08,140400.0,25.7405,25.7482,25.6861,25.6939,140400.0
2011-12-21 11:20:00,33.08,33.11,33.05,33.09,477300.0,25.6939,25.7172,25.6706,25.7016,477300.0
2011-12-21 11:30:00,33.09,33.13,33.09,33.1,200600.0,25.7016,25.7327,25.7016,25.7094,200600.0
2011-12-21 11:40:00,33.1,33.16,33.06,33.15,341400.0,25.7094,25.756,25.6783,25.7482,341400.0
2011-12-21 11:50:00,33.15,33.16,33.07,33.13,997300.0,25.7482,25.756,25.6861,25.7327,997300.0
2011-12-21 12:00:00,33.14,33.17,33.05,33.06,1527900.0,25.7405,25.7638,25.6706,25.6783,1527900.0
2011-12-21 12:10:00,33.06,33.09,33.03,33.09,294800.0,25.6783,25.7016,25.655,25.7016,294800.0
2011-12-21 12:20:00,33.08,33.08,32.98,33.01,147300.0,25.6939,25.6939,25.6162,25.6395,147300.0
2011-12-21 12:30:00,33.01,33.11,33.01,33.1,315000.0,25.6395,25.7172,25.6395,25.7094,315000.0
2011-12-21 12:40:00,33.1,33.16,33.1,33.15,73800.0,25.7094,25.756,25.7094,25.7482,73800.0
2011-12-21 12:50:00,33.15,33.18,33.12,33.17,199300.0,25.7482,25.7715,25.7249,25.7638,199300.0
2011-12-21 13:00:00,33.17,33.23,33.16,33.19,235700.0,25.7638,25.8104,25.756,25.7793,235700.0
2011-12-21 13:10:00,33.19,33.2,33.16,33.17,72200.0,25.7793,25.7871,25.756,25.7638,72200.0
2011-12-21 13:20:00,33.17,33.19,33.15,33.16,88100.0,25.7638,25.7793,25.7482,25.756,88100.0
2011-12-21 13:30:00,33.17,33.21,33.15,33.2,42000.0,25.7638,25.7949,25.7482,25.7871,42000.0
2011-12-21 13:40:00,33.2,33.2,33.12,33.17,102900.0,25.7871,25.7871,25.7249,25.7638,102900.0
2011-12-21 13:50:00,33.16,33.28,33.16,33.27,171600.0,25.756,25.8492,25.756,25.8415,171600.0
2011-12-21 14:00:00,33.27,33.33,33.25,33.29,160500.0,25.8415,25.8881,25.8259,25.857,160500.0
2011-12-21 14:10:00,33.3,33.31,33.27,33.28,155700.0,25.8648,25.8725,25.8415,25.8492,155700.0
2011-12-21 14:20:00,33.29,33.3,33.27,33.29,69700.0,25.857,25.8648,25.8415,25.857,69700.0
2011-12-21 14:30:00,33.29,33.33,33.24,33.31,131200.0,25.857,25.8881,25.8182,25.8725,131200.0
2011-12-21 14:40:00,33.31,33.36,33.3,33.34,95800.0,25.8725,25.9114,25.8648,25.8958,95800.0
2011-12-21 14:50:00,33.34,33.36,33.32,33.33,133700.0,25.8958,25.9114,25.8803,25.8881,133700.0
2011-12-21 15:00:00,33.33,33.39,33.31,33.39,135400.0,25.8881,25.9347,25.8725,25.9347,135400.0
2011-12-21 15:10:00,33.39,33.46,33.38,33.44,167500.0,25.9347,25.989,25.9269,25.9735,167500.0
2011-12-21 15:20:00,33.44,33.46,33.41,33.43,171200.0,25.9735,25.989,25.9502,25.9657,171200.0
2011-12-21 15:30:00,33.43,33.54,33.43,33.5,260700.0,25.9657,26.0512,25.9657,26.0201,260700.0
2011-12-21 15:40:00,33.5,33.51,33.4,33.42,914700.0,26.0201,26.0279,25.9424,25.958,914700.0
2011-12-21 15:50:00,33.43,33.48,33.37,33.47,769700.0,25.9657,26.0046,25.9191,25.9968,769700.0
2011-12-22 09:30:00,33.49,33.68,33.49,33.67,539500.0,26.0123,26.1599,26.0123,26.1521,539500.0
2011-12-22 09:40:00,33.67,33.76,33.67,33.73,834400.0,26.1521,26.222,26.1521,26.1987,834400.0
2011-12-22 09:50:00,33.73,33.81,33.71,33.77,407300.0,26.1987,26.2609,26.1832,26.2298,407300.0
2011-12-22 10:00:00,33.77,33.8,33.67,33.67,554100.0,26.2298,26.2531,26.1521,26.1521,554100.0
2011-12-22 10:10:00,33.67,33.75,33.66,33.7,292500.0,26.1521,26.2143,26.1444,26.1754,292500.0
2011-12-22 10:20:00,33.7,33.75,33.66,33.71,769100.0,26.1754,26.2143,26.1444,26.1832,769100.0
2011-12-22 10:30:00,33.72,33.73,33.66,33.68,395800.0,26.191,26.1987,26.1444,26.1599,395800.0
2011-12-22 10:40:00,33.68,33.69,33.59,33.61,231200.0,26.1599,26.1677,26.09,26.1055,231200.0
2011-12-22 10:50:00,33.6,33.68,33.6,33.65,312600.0,26.0978,26.1599,26.0978,26.1366,312600.0
2011-12-22 11:00:00,33.65,33.69,33.63,33.63,839000.0,26.1366,26.1677,26.1211,26.1211,839000.0
2011-12-22 11:10:00,33.63,33.66,33.62,33.63,221700.0,26.1211,26.1444,26.1133,26.1211,221700.0
2011-12-22 11:20:00,33.62,33.65,33.59,33.62,187700.0,26.1133,26.1366,26.09,26.1133,187700.0
2011-12-22 11:30:00,33.62,33.64,33.6,33.63,186100.0,26.1133,26.1288,26.0978,26.1211,186100.0
2011-12-22 11:40:00,33.63,33.66,33.62,33.66,145100.0,26.1211,26.1444,26.1133,26.1444,145100.0
2011-12-22 11:50:00,33.65,33.65,33.62,33.64,116800.0,26.1366,26.1366,26.1133,26.1288,116800.0
2011-12-22 12:00:00,33.64,33.65,33.63,33.64,82800.0,26.1288,26.1366,26.1211,26.1288,82800.0
2011-12-22 12:10:00,33.65,33.69,33.65,33.69,292200.0,26.1366,26.1677,26.1366,26.1677,292200.0
2011-12-22 12:20:00,33.68,33.75,33.67,33.75,329400.0,26.1599,26.2143,26.1521,26.2143,329400.0
2011-12-22 12:30:00,33.75,33.75,33.72,33.74,333400.0,26.2143,26.2143,26.191,26.2065,333400.0
2011-12-22 12:40:00,33.74,33.76,33.71,33.71,572900.0,26.2065,26.222,26.1832,26.1832,572900.0
2011-12-22 12:50:00,33.72,33.74,33.71,33.74,66700.0,26.191,26.2065,26.1832,26.2065,66700.0
2011-12-22 13:00:00,33.74,33.75,33.7,33.73,193900.0,26.2065,26.2143,26.1754,26.1987,193900.0
2011-12-22 13:10:00,33.73,33.76,33.73,33.76,51400.0,26.1987,26.222,26.1987,26.222,51400.0
2011-12-22 13:20:00,33.75,33.8,33.74,33.79,627500.0,26.2143,26.2531,26.2065,26.2453,627500.0
2011-12-22 13:30:00,33.79,33.82,33.77,33.78,395000.0,26.2453,26.2686,26.2298,26.2376,395000.0
2011-12-22 13:40:00,33.78,33.81,33.78,33.81,23300.0,26.2376,26.2609,26.2376,26.2609,23300.0
2011-12-22 13:50:00,33.82,33.83,33.79,33.79,286700.0,26.2686,26.2764,26.2453,26.2453,286700.0
2011-12-22 14:00:00,33.79,33.8,33.76,33.78,117900.0,26.2453,26.2531,26.222,26.2376,117900.0
2011-12-22 14:10:00,33.79,33.8,33.77,33.78,50600.0,26.2453,26.2531,26.2298,26.2376,50600.0
2011-12-22 14:20:00,33.78,33.81,33.78,33.81,159800.0,26.2376,26.2609,26.2376,26.2609,159800.0
2011-12-22 14:30:00,33.81,33.81,33.78,33.79,56400.0,26.2609,26.2609,26.2376,26.2453,56400.0
2011-12-22 14:40:00,33.79,33.81,33.76,33.76,326900.0,26.2453,26.2609,26.222,26.222,326900.0
2011-12-22 14:50:00,33.75,33.79,33.72,33.73,119400.0,26.2143,26.2453,26.191,26.1987,119400.0
2011-12-22 15:00:00,33.73,33.79,33.72,33.77,195700.0,26.1987,26.2453,26.191,26.2298,195700.0
2011-12-22 15:10:00,33.76,33.79,33.75,33.78,172700.0,26.222,26.2453,26.2143,26.2376,172700.0
2011-12-22 15:20:00,33.78,33.83,33.78,33.81,131100.0,26.2376,26.2764,26.2376,26.2609,131100.0
2011-12-22 15:30:00,33.81,33.82,33.77,33.78,251200.0,26.2609,26.2686,26.2298,26.2376,251200.0
2011-12-22 15:40:00,33.78,33.78,33.73,33.75,467900.0,26.2376,26.2376,26.1987,26.2143,467900.0
2011-12-22 15:50:00,33.76,33.8,33.71,33.78,884600.0,26.222,26.2531,26.1832,26.2376,884600.0
2011-12-23 09:30:00,33.91,33.91,33.77,33.78,287900.0,26.3386,26.3386,26.2298,26.2376,287900.0
2011-12-23 09:40:00,33.79,33.81,33.76,33.77,190900.0,26.2453,26.2609,26.222,26.2298,190900.0
2011-12-23 09:50:00,33.77,33.86,33.77,33.84,289300.0,26.2298,26.2997,26.2298,26.2842,289300.0
2011-12-23 10:00:00,33.83,33.86,33.79,33.84,350300.0,26.2764,26.2997,26.2453,26.2842,350300.0
2011-12-23 10:10:00,33.83,33.87,33.79,33.8,146300.0,26.2764,26.3075,26.2453,26.2531,146300.0
2011-12-23 10:20:00,33.8,33.84,33.8,33.82,122200.0,26.2531,26.2842,26.2531,26.2686,122200.0
2011-12-23 10:30:00,33.82,33.85,33.8,33.83,62000.0,26.2686,26.292,26.2531,26.2764,62000.0
2011-12-23 10:40:00,33.83,33.84,33.8,33.83,86200.0,26.2764,26.2842,26.2531,26.2764,86200.0
2011-12-23 10:50:00,33.82,33.85,33.81,33.84,31300.0,26.2686,26.292,26.2609,26.2842,31300.0
2011-12-23 11:00:00,33.85,33.9,33.85,33.87,376100.0,26.292,26.3308,26.292,26.3075,376100.0
2011-12-23 11:10:00,33.88,33.92,33.88,33.9,179000.0,26.3153,26.3463,26.3153,26.3308,179000.0
2011-12-23 11:20:00,33.9,33.92,33.89,33.92,46900.0,26.3308,26.3463,26.323,26.3463,46900.0
2011-12-23 11:30:00,33.93,33.97,33.93,33.96,95900.0,26.3541,26.3852,26.3541,26.3774,95900.0
2011-12-23 11:40:00,33.95,33.98,33.94,33.97,44400.0,26.3696,26.3929,26.3619,26.3852,44400.0
2011-12-23 11:50:00,33.97,33.99,33.96,33.99,278800.0,26.3852,26.4007,26.3774,26.4007,278800.0
2011-12-23 12:00:00,33.99,34.0,33.96,33.98,76800.0,26.4007,26.4085,26.3774,26.3929,76800.0
2011-12-23 12:10:00,33.98,34.0,33.98,33.98,13800.0,26.3929,26.4085,26.3929,26.3929,13800.0
2011-12-23 12:20:00,33.98,34.02,33.98,34.01,34800.0,26.3929,26.424,26.3929,26.4162,34800.0
2011-12-23 12:30:00,34.01,34.05,34.0,34.02,97100.0,26.4162,26.4473,26.4085,26.424,97100.0
2011-12-23 12:40:00,34.02,34.04,34.01,34.01,50100.0,26.424,26.4395,26.4162,26.4162,50100.0
2011-12-23 12:50:00,34.02,34.03,34.01,34.03,31300.0,26.424,26.4318,26.4162,26.4318,31300.0
2011-12-23 13:00:00,34.03,34.03,33.98,33.99,134300.0,26.4318,26.4318,26.3929,26.4007,134300.0
2011-12-23 13:10:00,34.0,34.01,33.99,33.99,142900.0,26.4085,26.4162,26.4007,26.4007,142900.0
2011-12-23 13:20:00,33.98,33.99,33.97,33.99,50000.0,26.3929,26.4007,26.3852,26.4007,50000.0
2011-12-23 13:30:00,33.98,33.99,33.97,33.99,577400.0,26.3929,26.4007,26.3852,26.4007,577400.0
2011-12-23 13:40:00,33.99,33.99,33.98,33.99,17100.0,26.4007,26.4007,26.3929,26.4007,17100.0
2011-12-23 13:50:00,33.99,34.01,33.99,34.01,20700.0,26.4007,26.4162,26.4007,26.4162,20700.0
2011-12-23 14:00:00,34.01,34.01,33.99,34.0,21900.0,26.4162,26.4162,26.4007,26.4085,21900.0
2011-12-23 14:10:00,34.0,34.02,34.0,34.01,15400.0,26.4085,26.424,26.4085,26.4162,15400.0
2011-12-23 14:20:00,34.01,34.01,33.99,33.99,55400.0,26.4162,26.4162,26.4007,26.4007,55400.0
2011-12-23 14:30:00,34.0,34.01,33.99,33.99,25200.0,26.4085,26.4162,26.4007,26.4007,25200.0
2011-12-23 14:40:00,33.99,34.01,33.99,34.0,32000.0,26.4007,26.4162,26.4007,26.4085,32000.0
2011-12-23 14:50:00,34.01,34.01,33.98,33.98,16300.0,26.4162,26.4162,26.3929,26.3929,16300.0
2011-12-23 15:00:00,33.99,34.0,33.97,34.0,79600.0,26.4007,26.4085,26.3852,26.4085,79600.0
2011-12-23 15:10:00,33.99,34.0,33.97,34.0,90400.0,26.4007,26.4085,26.3852,26.4085,90400.0
2011-12-23 15:20:00,33.99,34.0,33.96,33.96,129800.0,26.4007,26.4085,26.3774,26.3774,129800.0
2011-12-23 15:30:00,33.96,33.99,33.96,33.98,61700.0,26.3774,26.4007,26.3774,26.3929,61700.0
2011-12-23 15:40:00,33.98,34.04,33.98,34.0,438000.0,26.3929,26.4395,26.3929,26.4085,438000.0
2011-12-23 15:50:00,34.01,34.08,34.0,34.06,534800.0,26.4162,26.4706,26.4085,26.4551,534800.0
2011-12-27 09:30:00,33.96,34.01,33.89,33.97,154200.0,26.3774,26.4162,26.323,26.3852,154200.0
2011-12-27 09:40:00,33.97,34.08,33.96,34.08,116000.0,26.3852,26.4706,26.3774,26.4706,116000.0
2011-12-27 09:50:00,34.08,34.11,34.04,34.07,204300.0,26.4706,26.4939,26.4395,26.4628,204300.0
2011-12-27 10:00:00,34.07,34.13,34.06,34.12,343900.0,26.4628,26.5094,26.4551,26.5017,343900.0
2011-12-27 10:10:00,34.11,34.15,34.08,34.12,245800.0,26.4939,26.525,26.4706,26.5017,245800.0
2011-12-27 10:20:00,34.12,34.12,34.09,34.09,448100.0,26.5017,26.5017,26.4784,26.4784,448100.0
2011-12-27 10:30:00,34.1,34.11,34.06,34.07,300700.0,26.4861,26.4939,26.4551,26.4628,300700.0
2011-12-27 10:40:00,34.07,34.07,34.01,34.04,275000.0,26.4628,26.4628,26.4162,26.4395,275000.0
2011-12-27 10:50:00,34.03,34.03,33.95,33.95,76400.0,26.4318,26.4318,26.3696,26.3696,76400.0
2011-12-27 11:00:00,33.95,33.98,33.95,33.98,178600.0,26.3696,26.3929,26.3696,26.3929,178600.0
2011-12-27 11:10:00,33.97,34.04,33.97,34.02,96800.0,26.3852,26.4395,26.3852,26.424,96800.0
2011-12-27 11:20:00,34.03,34.06,34.02,34.06,103900.0,26.4318,26.4551,26.424,26.4551,103900.0
2011-12-27 11:30:00,34.07,34.07,34.06,34.07,124800.0,26.4628,26.4628,26.4551,26.4628,124800.0
2011-12-27 11:40:00,34.07,34.08,34.06,34.06,43100.0,26.4628,26.4706,26.4551,26.4551,43100.0
2011-12-27 11:50:00,34.05,34.08,34.05,34.08,21800.0,26.4473,26.4706,26.4473,26.4706,21800.0
2011-12-27 12:00:00,34.08,34.11,34.07,34.11,388500.0,26.4706,26.4939,26.4628,26.4939,388500.0
2011-12-27 12:10:00,34.1,34.1,34.08,34.09,41400.0,26.4861,26.4861,26.4706,26.4784,41400.0
2011-12-27 12:20:00,34.09,34.13,34.09,34.13,46800.0,26.4784,26.5094,26.4784,26.5094,46800.0
2011-12-27 12:30:00,34.12,34.13,34.1,34.1,41400.0,26.5017,26.5094,26.4861,26.4861,41400.0
2011-12-27 12:40:00,34.11,34.13,34.1,34.12,61500.0,26.4939,26.5094,26.4861,26.5017,61500.0
2011-12-27 12:50:00,34.11,34.11,34.08,34.08,17400.0,26.4939,26.4939,26.4706,26.4706,17400.0
2011-12-27 13:00:00,34.09,34.09,34.06,34.06,50600.0,26.4784,26.4784,26.4551,26.4551,50600.0
2011-12-27 13:10:00,34.06,34.07,34.05,34.06,12400.0,26.4551,26.4628,26.4473,26.4551,12400.0
2011-12-27 13:20:00,34.06,34.06,34.04,34.04,67600.0,26.4551,26.4551,26.4395,26.4395,67600.0
2011-12-27 13:30:00,34.05,34.07,34.04,34.06,14600.0,26.4473,26.4628,26.4395,26.4551,14600.0
2011-12-27 13:40:00,34.07,34.09,34.06,34.08,12500.0,26.4628,26.4784,26.4551,26.4706,12500.0
2011-12-27 13:50:00,34.08,34.11,34.08,34.1,26800.0,26.4706,26.4939,26.4706,26.4861,26800.0
2011-12-27 14:00:00,34.11,34.12,34.09,34.09,26400.0,26.4939,26.5017,26.4784,26.4784,26400.0
2011-12-27 14:10:00,34.1,34.13,34.09,34.11,49000.0,26.4861,26.5094,26.4784,26.4939,49000.0
2011-12-27 14:20:00,34.11,34.12,34.07,34.09,137000.0,26.4939,26.5017,26.4628,26.4784,137000.0
2011-12-27 14:30:00,34.08,34.1,34.06,34.1,72000.0,26.4706,26.4861,26.4551,26.4861,72000.0
2011-12-27 14:40:00,34.1,34.14,34.09,34.13,170300.0,26.4861,26.5172,26.4784,26.5094,170300.0
2011-12-27 14:50:00,34.14,34.14,34.1,34.12,53400.0,26.5172,26.5172,26.4861,26.5017,53400.0
2011-12-27 15:00:00,34.12,34.14,34.11,34.12,44200.0,26.5017,26.5172,26.4939,26.5017,44200.0
2011-12-27 15:10:00,34.12,34.13,34.11,34.12,86900.0,26.5017,26.5094,26.4939,26.5017,86900.0
2011-12-27 15:20:00,34.12,34.13,34.08,34.1,116000.0,26.5017,26.5094,26.4706,26.4861,116000.0
2011-12-27 15:30:00,34.1,34.1,34.03,34.05,125100.0,26.4861,26.4861,26.4318,26.4473,125100.0
2011-12-27 15:40:00,34.05,34.08,34.03,34.07,227200.0,26.4473,26.4706,26.4318,26.4628,227200.0
2011-12-27 15:50:00,34.07,34.07,34.02,34.02,486900.0,26.4628,26.4628,26.424,26.424,486900.0
2011-12-28 09:30:00,34.12,34.12,33.93,33.97,108500.0,26.5017,26.5017,26.3541,26.3852,108500.0
2011-12-28 09:40:00,33.97,33.97,33.86,33.88,152100.0,26.3852,26.3852,26.2997,26.3153,152100.0
2011-12-28 09:50:00,33.87,33.87,33.79,33.81,198100.0,26.3075,26.3075,26.2453,26.2609,198100.0
2011-12-28 10:00:00,33.81,33.87,33.78,33.86,107700.0,26.2609,26.3075,26.2376,26.2997,107700.0
2011-12-28 10:10:00,33.85,33.85,33.69,33.75,652500.0,26.292,26.292,26.1677,26.2143,652500.0
2011-12-28 10:20:00,33.74,33.76,33.66,33.67,205200.0,26.2065,26.222,26.1444,26.1521,205200.0
2011-12-28 10:30:00,33.67,33.69,33.61,33.66,701900.0,26.1521,26.1677,26.1055,26.1444,701900.0
2011-12-28 10:40:00,33.66,33.72,33.66,33.7,118000.0,26.1444,26.191,26.1444,26.1754,118000.0
2011-12-28 10:50:00,33.7,33.7,33.65,33.66,215200.0,26.1754,26.1754,26.1366,26.1444,215200.0
2011-12-28 11:00:00,33.66,33.68,33.63,33.66,249200.0,26.1444,26.1599,26.1211,26.1444,249200.0
2011-12-28 11:10:00,33.66,33.67,33.6,33.62,339700.0,26.1444,26.1521,26.0978,26.1133,339700.0
2011-12-28 11:20:00,33.62,33.62,33.54,33.55,263400.0,26.1133,26.1133,26.0512,26.0589,263400.0
2011-12-28 11:30:00,33.55,33.56,33.47,33.48,642300.0,26.0589,26.0667,25.9968,26.0046,642300.0
2011-12-28 11:40:00,33.49,33.51,33.46,33.49,204000.0,26.0123,26.0279,25.989,26.0123,204000.0
2011-12-28 11:50:00,33.5,33.52,33.49,33.52,112100.0,26.0201,26.0356,26.0123,26.0356,112100.0
2011-12-28 12:00:00,33.52,33.55,33.49,33.5,77900.0,26.0356,26.0589,26.0123,26.0201,77900.0
2011-12-28 12:10:00,33.49,33.58,33.49,33.58,143700.0,26.0123,26.0822,26.0123,26.0822,143700.0
2011-12-28 12:20:00,33.58,33.58,33.55,33.56,68100.0,26.0822,26.0822,26.0589,26.0667,68100.0
2011-12-28 12:30:00,33.57,33.6,33.56,33.59,18900.0,26.0745,26.0978,26.0667,26.09,18900.0
2011-12-28 12:40:00,33.59,33.61,33.57,33.59,353600.0,26.09,26.1055,26.0745,26.09,353600.0
2011-12-28 12:50:00,33.59,33.59,33.51,33.52,735700.0,26.09,26.09,26.0279,26.0356,735700.0
2011-12-28 13:00:00,33.52,33.55,33.5,33.54,359600.0,26.0356,26.0589,26.0201,26.0512,359600.0
2011-12-28 13:10:00,33.54,33.58,33.54,33.56,432200.0,26.0512,26.0822,26.0512,26.0667,432200.0
2011-12-28 13:20:00,33.57,33.58,33.55,33.57,145400.0,26.0745,26.0822,26.0589,26.0745,145400.0
2011-12-28 13:30:00,33.58,33.64,33.57,33.62,55100.0,26.0822,26.1288,26.0745,26.1133,55100.0
2011-12-28 13:40:00,33.61,33.63,33.6,33.61,65300.0,26.1055,26.1211,26.0978,26.1055,65300.0
2011-12-28 13:50:00,33.62,33.65,33.62,33.64,230500.0,26.1133,26.1366,26.1133,26.1288,230500.0
2011-12-28 14:00:00,33.64,33.65,33.6,33.6,112000.0,26.1288,26.1366,26.0978,26.0978,112000.0
2011-12-28 14:10:00,33.6,33.6,33.55,33.55,51200.0,26.0978,26.0978,26.0589,26.0589,51200.0
2011-12-28 14:20:00,33.56,33.6,33.55,33.6,62200.0,26.0667,26.0978,26.0589,26.0978,62200.0
2011-12-28 14:30:00,33.6,33.6,33.53,33.53,93200.0,26.0978,26.0978,26.0434,26.0434,93200.0
2011-12-28 14:40:00,33.54,33.55,33.53,33.54,86700.0,26.0512,26.0589,26.0434,26.0512,86700.0
2011-12-28 14:50:00,33.53,33.57,33.53,33.55,43400.0,26.0434,26.0745,26.0434,26.0589,43400.0
2011-12-28 15:00:00,33.55,33.58,33.54,33.58,34500.0,26.0589,26.0822,26.0512,26.0822,34500.0
2011-12-28 15:10:00,33.58,33.6,33.52,33.54,142400.0,26.0822,26.0978,26.0356,26.0512,142400.0
2011-12-28 15:20:00,33.53,33.59,33.5,33.51,181300.0,26.0434,26.09,26.0201,26.0279,181300.0
2011-12-28 15:30:00,33.52,33.56,33.5,33.54,153000.0,26.0356,26.0667,26.0201,26.0512,153000.0
2011-12-28 15:40:00,33.55,33.59,33.53,33.57,308200.0,26.0589,26.09,26.0434,26.0745,308200.0
2011-12-28 15:50:00,33.57,33.57,33.5,33.55,1005800.0,26.0745,26.0745,26.0201,26.0589,1005800.0
2011-12-29 09:30:00,33.56,33.71,33.55,33.7,374400.0,26.0667,26.1832,26.0589,26.1754,374400.0
2011-12-29 09:40:00,33.7,33.76,33.69,33.7,525500.0,26.1754,26.222,26.1677,26.1754,525500.0
2011-12-29 09:50:00,33.7,33.78,33.68,33.76,210800.0,26.1754,26.2376,26.1599,26.222,210800.0
2011-12-29 10:00:00,33.77,33.85,33.76,33.84,197100.0,26.2298,26.292,26.222,26.2842,197100.0
2011-12-29 10:10:00,33.84,33.84,33.8,33.8,120100.0,26.2842,26.2842,26.2531,26.2531,120100.0
2011-12-29 10:20:00,33.8,33.87,33.79,33.85,100700.0,26.2531,26.3075,26.2453,26.292,100700.0
2011-12-29 10:30:00,33.85,33.93,33.84,33.92,569000.0,26.292,26.3541,26.2842,26.3463,569000.0
2011-12-29 10:40:00,33.92,33.93,33.91,33.91,273100.0,26.3463,26.3541,26.3386,26.3386,273100.0
2011-12-29 10:50:00,33.91,33.92,33.89,33.89,143700.0,26.3386,26.3463,26.323,26.323,143700.0
2011-12-29 11:00:00,33.9,33.92,33.81,33.81,150100.0,26.3308,26.3463,26.2609,26.2609,150100.0
2011-12-29 11:10:00,33.81,33.85,33.81,33.83,121200.0,26.2609,26.292,26.2609,26.2764,121200.0
2011-12-29 11:20:00,33.83,33.89,33.82,33.87,111800.0,26.2764,26.323,26.2686,26.3075,111800.0
2011-12-29 11:30:00,33.86,33.9,33.86,33.89,82500.0,26.2997,26.3308,26.2997,26.323,82500.0
2011-12-29 11:40:00,33.88,33.89,33.88,33.88,45600.0,26.3153,26.323,26.3153,26.3153,45600.0
2011-12-29 11:50:00,33.89,33.92,33.88,33.92,51700.0,26.323,26.3463,26.3153,26.3463,51700.0
2011-12-29 12:00:00,33.92,33.92,33.86,33.87,52400.0,26.3463,26.3463,26.2997,26.3075,52400.0
2011-12-29 12:10:00,33.87,33.87,33.84,33.85,50900.0,26.3075,26.3075,26.2842,26.292,50900.0
2011-12-29 12:20:00,33.85,33.89,33.85,33.86,81800.0,26.292,26.323,26.292,26.2997,81800.0
2011-12-29 12:30:00,33.86,33.86,33.82,33.85,38300.0,26.2997,26.2997,26.2686,26.292,38300.0
2011-12-29 12:40:00,33.84,33.87,33.84,33.87,49100.0,26.2842,26.3075,26.2842,26.3075,49100.0
2011-12-29 12:50:00,33.88,33.88,33.87,33.88,61000.0,26.3153,26.3153,26.3075,26.3153,61000.0
2011-12-29 13:00:00,33.88,33.93,33.88,33.91,173300.0,26.3153,26.3541,26.3153,26.3386,173300.0
2011-12-29 13:10:00,33.91,33.91,33.85,33.86,80200.0,26.3386,26.3386,26.292,26.2997,80200.0
2011-12-29 13:20:00,33.86,33.9,33.85,33.88,31000.0,26.2997,26.3308,26.292,26.3153,31000.0
2011-12-29 13:30:00,33.88,33.89,33.86,33.89,94200.0,26.3153,26.323,26.2997,26.323,94200.0
2011-12-29 13:40:00,33.9,33.93,33.86,33.88,66400.0,26.3308,26.3541,26.2997,26.3153,66400.0
2011-12-29 13:50:00,33.88,33.91,33.87,33.89,62400.0,26.3153,26.3386,26.3075,26.323,62400.0
2011-12-29 14:00:00,33.89,33.91,33.87,33.88,88400.0,26.323,26.3386,26.3075,26.3153,88400.0
2011-12-29 14:10:00,33.89,33.9,33.88,33.89,33100.0,26.323,26.3308,26.3153,26.323,33100.0
2011-12-29 14:20:00,33.89,33.91,33.89,33.9,42100.0,26.323,26.3386,26.323,26.3308,42100.0
2011-12-29 14:30:00,33.9,33.9,33.88,33.89,44600.0,26.3308,26.3308,26.3153,26.323,44600.0
2011-12-29 14:40:00,33.89,33.9,33.88,33.9,37200.0,26.323,26.3308,26.3153,26.3308,37200.0
2011-12-29 14:50:00,33.9,33.91,33.89,33.89,24300.0,26.3308,26.3386,26.323,26.323,24300.0
2011-12-29 15:00:00,33.9,33.92,33.89,33.91,56400.0,26.3308,26.3463,26.323,26.3386,56400.0
2011-12-29 15:10:00,33.91,33.96,33.9,33.94,71100.0,26.3386,26.3774,26.3308,26.3619,71100.0
2011-12-29 15:20:00,33.93,33.94,33.9,33.92,81800.0,26.3541,26.3619,26.3308,26.3463,81800.0
2011-12-29 15:30:00,33.91,33.95,33.91,33.94,137400.0,26.3386,26.3696,26.3386,26.3619,137400.0
2011-12-29 15:40:00,33.94,33.99,33.93,33.94,372200.0,26.3619,26.4007,26.3541,26.3619,372200.0
2011-12-29 15:50:00,33.93,33.98,33.92,33.95,878800.0,26.3541,26.3929,26.3463,26.3696,878800.0
2011-12-30 09:30:00,33.92,33.97,33.89,33.92,125600.0,26.3463,26.3852,26.323,26.3463,125600.0
2011-12-30 09:40:00,33.91,33.94,33.86,33.93,128500.0,26.3386,26.3619,26.2997,26.3541,128500.0
2011-12-30 09:50:00,33.92,33.96,33.91,33.95,68500.0,26.3463,26.3774,26.3386,26.3696,68500.0
2011-12-30 10:00:00,33.95,33.99,33.95,33.96,65400.0,26.3696,26.4007,26.3696,26.3774,65400.0
2011-12-30 10:10:00,33.97,33.98,33.89,33.92,96100.0,26.3852,26.3929,26.323,26.3463,96100.0
2011-12-30 10:20:00,33.92,33.94,33.91,33.92,90600.0,26.3463,26.3619,26.3386,26.3463,90600.0
2011-12-30 10:30:00,33.93,33.96,33.92,33.95,37100.0,26.3541,26.3774,26.3463,26.3696,37100.0
2011-12-30 10:40:00,33.94,33.96,33.91,33.95,83600.0,26.3619,26.3774,26.3386,26.3696,83600.0
2011-12-30 10:50:00,33.95,33.99,33.95,33.97,60600.0,26.3696,26.4007,26.3696,26.3852,60600.0
2011-12-30 11:00:00,33.97,34.0,33.96,33.96,61200.0,26.3852,26.4085,26.3774,26.3774,61200.0
2011-12-30 11:10:00,33.96,33.99,33.95,33.98,82000.0,26.3774,26.4007,26.3696,26.3929,82000.0
2011-12-30 11:20:00,33.99,34.01,33.97,33.99,187500.0,26.4007,26.4162,26.3852,26.4007,187500.0
2011-12-30 11:30:00,33.98,34.02,33.98,34.0,173300.0,26.3929,26.424,26.3929,26.4085,173300.0
2011-12-30 11:40:00,34.01,34.02,33.98,33.98,78700.0,26.4162,26.424,26.3929,26.3929,78700.0
2011-12-30 11:50:00,33.99,33.99,33.94,33.94,91800.0,26.4007,26.4007,26.3619,26.3619,91800.0
2011-12-30 12:00:00,33.93,33.96,33.93,33.95,82000.0,26.3541,26.3774,26.3541,26.3696,82000.0
2011-12-30 12:10:00,33.94,33.95,33.91,33.92,96600.0,26.3619,26.3696,26.3386,26.3463,96600.0
2011-12-30 12:20:00,33.92,33.93,33.91,33.92,32900.0,26.3463,26.3541,26.3386,26.3463,32900.0
2011-12-30 12:30:00,33.92,33.94,33.91,33.92,27200.0,26.3463,26.3619,26.3386,26.3463,27200.0
2011-12-30 12:40:00,33.92,33.93,33.92,33.92,15900.0,26.3463,26.3541,26.3463,26.3463,15900.0
2011-12-30 12:50:00,33.92,33.93,33.9,33.91,49300.0,26.3463,26.3541,26.3308,26.3386,49300.0
2011-12-30 13:00:00,33.91,33.92,33.9,33.91,63400.0,26.3386,26.3463,26.3308,26.3386,63400.0
2011-12-30 13:10:00,33.91,33.91,33.88,33.88,49300.0,26.3386,26.3386,26.3153,26.3153,49300.0
2011-12-30 13:20:00,33.88,33.89,33.87,33.87,36500.0,26.3153,26.323,26.3075,26.3075,36500.0
2011-12-30 13:30:00,33.88,33.89,33.87,33.88,26000.0,26.3153,26.323,26.3075,26.3153,26000.0
2011-12-30 13:40:00,33.89,33.89,33.88,33.89,29700.0,26.323,26.323,26.3153,26.323,29700.0
2011-12-30 13:50:00,33.88,33.89,33.86,33.86,114800.0,26.3153,26.323,26.2997,26.2997,114800.0
2011-12-30 14:00:00,33.86,33.86,33.85,33.86,98000.0,26.2997,26.2997,26.292,26.2997,98000.0
2011-12-30 14:10:00,33.87,33.87,33.83,33.84,123000.0,26.3075,26.3075,26.2764,26.2842,123000.0
2011-12-30 14:20:00,33.84,33.84,33.76,33.8,197200.0,26.2842,26.2842,26.222,26.2531,197200.0
2011-12-30 14:30:00,33.81,33.83,33.8,33.81,40100.0,26.2609,26.2764,26.2531,26.2609,40100.0
2011-12-30 14:40:00,33.81,33.81,33.78,33.8,126100.0,26.2609,26.2609,26.2376,26.2531,126100.0
2011-12-30 14:50:00,33.79,33.82,33.79,33.82,32600.0,26.2453,26.2686,26.2453,26.2686,32600.0
2011-12-30 15:00:00,33.82,33.86,33.82,33.83,51900.0,26.2686,26.2997,26.2686,26.2764,51900.0
2011-12-30 15:10:00,33.83,33.85,33.81,33.84,69300.0,26.2764,26.292,26.2609,26.2842,69300.0
2011-12-30 15:20:00,33.84,33.87,33.84,33.84,73500.0,26.2842,26.3075,26.2842,26.2842,73500.0
2011-12-30 15:30:00,33.85,33.86,33.83,33.83,134800.0,26.292,26.2997,26.2764,26.2764,134800.0
2011-12-30 15:40:00,33.83,33.85,33.8,33.84,419900.0,26.2764,26.292,26.2531,26.2842,419900.0
2011-12-30 15:50:00,33.83,33.84,33.77,33.77,641800.0,26.2764,26.2842,26.2298,26.2298,641800.0
2012-01-03 09:30:00,34.41,34.61,34.41,34.6,523500.0,26.7269,26.8823,26.7269,26.8745,523500.0
2012-01-03 09:40:00,34.61,34.62,34.56,34.58,607000.0,26.8823,26.89,26.8434,26.859,607000.0
2012-01-03 09:50:00,34.58,34.61,34.57,34.6,372200.0,26.859,26.8823,26.8512,26.8745,372200.0
2012-01-03 10:00:00,34.6,34.81,34.55,34.76,3446100.0,26.8745,27.0376,26.8357,26.9988,3446100.0
2012-01-03 10:10:00,34.76,34.77,34.72,34.73,527500.0,26.9988,27.0065,26.9677,26.9755,527500.0
2012-01-03 10:20:00,34.73,34.77,34.7,34.71,643200.0,26.9755,27.0065,26.9522,26.9599,643200.0
2012-01-03 10:30:00,34.72,34.74,34.7,34.71,375900.0,26.9677,26.9832,26.9522,26.9599,375900.0
2012-01-03 10:40:00,34.7,34.73,34.69,34.72,384300.0,26.9522,26.9755,26.9444,26.9677,384300.0
2012-01-03 10:50:00,34.71,34.73,34.7,34.72,339800.0,26.9599,26.9755,26.9522,26.9677,339800.0
2012-01-03 11:00:00,34.72,34.73,34.68,34.68,117100.0,26.9677,26.9755,26.9366,26.9366,117100.0
2012-01-03 11:10:00,34.67,34.73,34.67,34.7,295900.0,26.9289,26.9755,26.9289,26.9522,295900.0
2012-01-03 11:20:00,34.7,34.71,34.68,34.7,192400.0,26.9522,26.9599,26.9366,26.9522,192400.0
2012-01-03 11:30:00,34.7,34.72,34.69,34.71,214700.0,26.9522,26.9677,26.9444,26.9599,214700.0
2012-01-03 11:40:00,34.71,34.71,34.63,34.65,330400.0,26.9599,26.9599,26.8978,26.9133,330400.0
2012-01-03 11:50:00,34.66,34.68,34.65,34.67,578300.0,26.9211,26.9366,26.9133,26.9289,578300.0
2012-01-03 12:00:00,34.66,34.66,34.62,34.63,176700.0,26.9211,26.9211,26.89,26.8978,176700.0
2012-01-03 12:10:00,34.62,34.62,34.59,34.61,173400.0,26.89,26.89,26.8667,26.8823,173400.0
2012-01-03 12:20:00,34.61,34.62,34.58,34.61,144900.0,26.8823,26.89,26.859,26.8823,144900.0
2012-01-03 12:30:00,34.6,34.6,34.49,34.49,132500.0,26.8745,26.8745,26.7891,26.7891,132500.0
2012-01-03 12:40:00,34.5,34.52,34.46,34.46,232100.0,26.7968,26.8124,26.7657,26.7657,232100.0
2012-01-03 12:50:00,34.46,34.51,34.46,34.5,217700.0,26.7657,26.8046,26.7657,26.7968,217700.0
2012-01-03 13:00:00,34.5,34.54,34.49,34.51,337700.0,26.7968,26.8279,26.7891,26.8046,337700.0
2012-01-03 13:10:00,34.5,34.55,34.48,34.55,154000.0,26.7968,26.8357,26.7813,26.8357,154000.0
2012-01-03 13:20:00,34.55,34.56,34.51,34.55,319800.0,26.8357,26.8434,26.8046,26.8357,319800.0
2012-01-03 13:30:00,34.54,34.56,34.53,34.54,103200.0,26.8279,26.8434,26.8201,26.8279,103200.0
2012-01-03 13:40:00,34.55,34.61,34.55,34.61,191100.0,26.8357,26.8823,26.8357,26.8823,191100.0
2012-01-03 13:50:00,34.61,34.63,34.6,34.6,214200.0,26.8823,26.8978,26.8745,26.8745,214200.0
2012-01-03 14:00:00,34.6,34.63,34.6,34.6,257100.0,26.8745,26.8978,26.8745,26.8745,257100.0
2012-01-03 14:10:00,34.61,34.61,34.57,34.6,171000.0,26.8823,26.8823,26.8512,26.8745,171000.0
2012-01-03 14:20:00,34.6,34.61,34.58,34.6,163500.0,26.8745,26.8823,26.859,26.8745,163500.0
2012-01-03 14:30:00,34.61,34.7,34.58,34.63,2332100.0,26.8823,26.9522,26.859,26.8978,2332100.0
2012-01-03 14:40:00,34.63,34.67,34.62,34.64,271600.0,26.8978,26.9289,26.89,26.9056,271600.0
2012-01-03 14:50:00,34.65,34.67,34.65,34.66,581300.0,26.9133,26.9289,26.9133,26.9211,581300.0
2012-01-03 15:00:00,34.66,34.66,34.62,34.65,227000.0,26.9211,26.9211,26.89,26.9133,227000.0
2012-01-03 15:10:00,34.64,34.65,34.61,34.62,210800.0,26.9056,26.9133,26.8823,26.89,210800.0
2012-01-03 15:20:00,34.62,34.63,34.52,34.56,447700.0,26.89,26.8978,26.8124,26.8434,447700.0
2012-01-03 15:30:00,34.57,34.59,34.53,34.53,250400.0,26.8512,26.8667,26.8201,26.8201,250400.0
2012-01-03 15:40:00,34.54,34.61,34.53,34.58,478500.0,26.8279,26.8823,26.8201,26.859,478500.0
2012-01-03 15:50:00,34.58,34.59,34.45,34.48,1245500.0,26.859,26.8667,26.758,26.7813,1245500.0
2012-01-04 09:30:00,34.38,34.44,34.33,34.42,264100.0,26.7036,26.7502,26.6648,26.7347,264100.0
2012-01-04 09:40:00,34.41,34.43,34.37,34.43,129000.0,26.7269,26.7424,26.6958,26.7424,129000.0
2012-01-04 09:50:00,34.44,34.48,34.4,34.45,214000.0,26.7502,26.7813,26.7191,26.758,214000.0
2012-01-04 10:00:00,34.45,34.46,34.4,34.45,354600.0,26.758,26.7657,26.7191,26.758,354600.0
2012-01-04 10:10:00,34.44,34.44,34.35,34.39,274400.0,26.7502,26.7502,26.6803,26.7114,274400.0
2012-01-04 10:20:00,34.39,34.44,34.39,34.4,198900.0,26.7114,26.7502,26.7114,26.7191,198900.0
2012-01-04 10:30:00,34.4,34.4,34.3,34.31,249600.0,26.7191,26.7191,26.6415,26.6492,249600.0
2012-01-04 10:40:00,34.32,34.34,34.3,34.33,163100.0,26.657,26.6725,26.6415,26.6648,163100.0
2012-01-04 10:50:00,34.33,34.38,34.33,34.36,151600.0,26.6648,26.7036,26.6648,26.6881,151600.0
2012-01-04 11:00:00,34.37,34.43,34.37,34.41,556300.0,26.6958,26.7424,26.6958,26.7269,556300.0
2012-01-04 11:10:00,34.41,34.45,34.41,34.43,122100.0,26.7269,26.758,26.7269,26.7424,122100.0
2012-01-04 11:20:00,34.43,34.46,34.42,34.45,335800.0,26.7424,26.7657,26.7347,26.758,335800.0
2012-01-04 11:30:00,34.45,34.49,34.43,34.49,333400.0,26.758,26.7891,26.7424,26.7891,333400.0
2012-01-04 11:40:00,34.5,34.52,34.48,34.52,211300.0,26.7968,26.8124,26.7813,26.8124,211300.0
2012-01-04 11:50:00,34.52,34.52,34.48,34.48,435600.0,26.8124,26.8124,26.7813,26.7813,435600.0
2012-01-04 12:00:00,34.49,34.6,34.49,34.59,1043200.0,26.7891,26.8745,26.7891,26.8667,1043200.0
2012-01-04 12:10:00,34.59,34.62,34.57,34.61,581100.0,26.8667,26.89,26.8512,26.8823,581100.0
2012-01-04 12:20:00,34.61,34.63,34.58,34.6,348500.0,26.8823,26.8978,26.859,26.8745,348500.0
2012-01-04 12:30:00,34.6,34.62,34.57,34.58,476400.0,26.8745,26.89,26.8512,26.859,476400.0
2012-01-04 12:40:00,34.57,34.61,34.56,34.61,44600.0,26.8512,26.8823,26.8434,26.8823,44600.0
2012-01-04 12:50:00,34.61,34.62,34.59,34.61,62800.0,26.8823,26.89,26.8667,26.8823,62800.0
2012-01-04 13:00:00,34.6,34.6,34.56,34.56,122200.0,26.8745,26.8745,26.8434,26.8434,122200.0
2012-01-04 13:10:00,34.57,34.58,34.52,34.53,456300.0,26.8512,26.859,26.8124,26.8201,456300.0
2012-01-04 13:20:00,34.53,34.58,34.53,34.57,116100.0,26.8201,26.859,26.8201,26.8512,116100.0
2012-01-04 13:30:00,34.58,34.6,34.57,34.59,59000.0,26.859,26.8745,26.8512,26.8667,59000.0
2012-01-04 13:40:00,34.59,34.63,34.58,34.63,104400.0,26.8667,26.8978,26.859,26.8978,104400.0
2012-01-04 13:50:00,34.64,34.64,34.6,34.61,84200.0,26.9056,26.9056,26.8745,26.8823,84200.0
2012-01-04 14:00:00,34.61,34.62,34.55,34.58,101400.0,26.8823,26.89,26.8357,26.859,101400.0
2012-01-04 14:10:00,34.58,34.59,34.54,34.59,105600.0,26.859,26.8667,26.8279,26.8667,105600.0
2012-01-04 14:20:00,34.58,34.59,34.56,34.57,93200.0,26.859,26.8667,26.8434,26.8512,93200.0
2012-01-04 14:30:00,34.57,34.63,34.57,34.6,80600.0,26.8512,26.8978,26.8512,26.8745,80600.0
2012-01-04 14:40:00,34.6,34.64,34.6,34.62,80500.0,26.8745,26.9056,26.8745,26.89,80500.0
2012-01-04 14:50:00,34.62,34.67,34.62,34.64,71200.0,26.89,26.9289,26.89,26.9056,71200.0
2012-01-04 15:00:00,34.64,34.64,34.62,34.63,134900.0,26.9056,26.9056,26.89,26.8978,134900.0
2012-01-04 15:10:00,34.63,34.65,34.6,34.61,139600.0,26.8978,26.9133,26.8745,26.8823,139600.0
2012-01-04 15:20:00,34.6,34.63,34.6,34.63,183700.0,26.8745,26.8978,26.8745,26.8978,183700.0
2012-01-04 15:30:00,34.63,34.68,34.63,34.67,366800.0,26.8978,26.9366,26.8978,26.9289,366800.0
2012-01-04 15:40:00,34.68,34.69,34.62,34.64,533500.0,26.9366,26.9444,26.89,26.9056,533500.0
2012-01-04 15:50:00,34.64,34.68,34.62,34.64,670500.0,26.9056,26.9366,26.89,26.9056,670500.0
2012-01-05 09:30:00,34.4,34.47,34.33,34.34,119000.0,26.7191,26.7735,26.6648,26.6725,119000.0
2012-01-05 09:40:00,34.34,34.34,34.2,34.24,459800.0,26.6725,26.6725,26.5638,26.5949,459800.0
2012-01-05 09:50:00,34.24,34.29,34.24,34.24,199100.0,26.5949,26.6337,26.5949,26.5949,199100.0
2012-01-05 10:00:00,34.24,34.25,34.15,34.24,379500.0,26.5949,26.6026,26.525,26.5949,379500.0
2012-01-05 10:10:00,34.24,34.32,34.19,34.31,285500.0,26.5949,26.657,26.556,26.6492,285500.0
2012-01-05 10:20:00,34.32,34.37,34.29,34.32,213600.0,26.657,26.6958,26.6337,26.657,213600.0
2012-01-05 10:30:00,34.32,34.32,34.22,34.24,138500.0,26.657,26.657,26.5793,26.5949,138500.0
2012-01-05 10:40:00,34.24,34.29,34.2,34.2,118700.0,26.5949,26.6337,26.5638,26.5638,118700.0
2012-01-05 10:50:00,34.19,34.22,34.18,34.21,307700.0,26.556,26.5793,26.5483,26.5716,307700.0
2012-01-05 11:00:00,34.21,34.25,34.2,34.22,192800.0,26.5716,26.6026,26.5638,26.5793,192800.0
2012-01-05 11:10:00,34.23,34.25,34.2,34.23,213100.0,26.5871,26.6026,26.5638,26.5871,213100.0
2012-01-05 11:20:00,34.23,34.4,34.23,34.4,270300.0,26.5871,26.7191,26.5871,26.7191,270300.0
2012-01-05 11:30:00,34.4,34.43,34.39,34.4,180300.0,26.7191,26.7424,26.7114,26.7191,180300.0
2012-01-05 11:40:00,34.39,34.46,34.39,34.46,161200.0,26.7114,26.7657,26.7114,26.7657,161200.0
2012-01-05 11:50:00,34.46,34.47,34.42,34.43,52400.0,26.7657,26.7735,26.7347,26.7424,52400.0
2012-01-05 12:00:00,34.43,34.46,34.41,34.45,218500.0,26.7424,26.7657,26.7269,26.758,218500.0
2012-01-05 12:10:00,34.46,34.5,34.45,34.48,79600.0,26.7657,26.7968,26.758,26.7813,79600.0
2012-01-05 12:20:00,34.49,34.51,34.41,34.51,376900.0,26.7891,26.8046,26.7269,26.8046,376900.0
2012-01-05 12:30:00,34.51,34.52,34.45,34.45,191200.0,26.8046,26.8124,26.758,26.758,191200.0
2012-01-05 12:40:00,34.46,34.52,34.46,34.51,130100.0,26.7657,26.8124,26.7657,26.8046,130100.0
2012-01-05 12:50:00,34.52,34.57,34.49,34.57,131000.0,26.8124,26.8512,26.7891,26.8512,131000.0
2012-01-05 13:00:00,34.57,34.57,34.55,34.57,62300.0,26.8512,26.8512,26.8357,26.8512,62300.0
2012-01-05 13:10:00,34.57,34.58,34.55,34.58,70100.0,26.8512,26.859,26.8357,26.859,70100.0
2012-01-05 13:20:00,34.58,34.63,34.58,34.63,95100.0,26.859,26.8978,26.859,26.8978,95100.0
2012-01-05 13:30:00,34.63,34.65,34.62,34.62,95600.0,26.8978,26.9133,26.89,26.89,95600.0
2012-01-05 13:40:00,34.62,34.68,34.62,34.66,181500.0,26.89,26.9366,26.89,26.9211,181500.0
2012-01-05 13:50:00,34.65,34.67,34.64,34.64,67300.0,26.9133,26.9289,26.9056,26.9056,67300.0
2012-01-05 14:00:00,34.64,34.67,34.63,34.65,248600.0,26.9056,26.9289,26.8978,26.9133,248600.0
2012-01-05 14:10:00,34.65,34.68,34.63,34.63,111200.0,26.9133,26.9366,26.8978,26.8978,111200.0
2012-01-05 14:20:00,34.63,34.65,34.59,34.6,77200.0,26.8978,26.9133,26.8667,26.8745,77200.0
2012-01-05 14:30:00,34.6,34.62,34.59,34.6,122100.0,26.8745,26.89,26.8667,26.8745,122100.0
2012-01-05 14:40:00,34.61,34.64,34.59,34.61,93600.0,26.8823,26.9056,26.8667,26.8823,93600.0
2012-01-05 14:50:00,34.61,34.62,34.59,34.59,86700.0,26.8823,26.89,26.8667,26.8667,86700.0
2012-01-05 15:00:00,34.59,34.65,34.57,34.64,402500.0,26.8667,26.9133,26.8512,26.9056,402500.0
2012-01-05 15:10:00,34.63,34.63,34.57,34.61,573000.0,26.8978,26.8978,26.8512,26.8823,573000.0
2012-01-05 15:20:00,34.62,34.65,34.6,34.61,171700.0,26.89,26.9133,26.8745,26.8823,171700.0
2012-01-05 15:30:00,34.61,34.63,34.59,34.61,182900.0,26.8823,26.8978,26.8667,26.8823,182900.0
2012-01-05 15:40:00,34.62,34.68,34.61,34.64,569500.0,26.89,26.9366,26.8823,26.9056,569500.0
2012-01-05 15:50:00,34.65,34.67,34.63,34.64,774500.0,26.9133,26.9289,26.8978,26.9056,774500.0
2012-01-06 09:30:00,34.74,34.74,34.64,34.66,205500.0,26.9832,26.9832,26.9056,26.9211,205500.0
2012-01-06 09:40:00,34.65,34.65,34.54,34.57,1051700.0,26.9133,26.9133,26.8279,26.8512,1051700.0
2012-01-06 09:50:00,34.58,34.59,34.48,34.55,426900.0,26.859,26.8667,26.7813,26.8357,426900.0
2012-01-06 10:00:00,34.55,34.58,34.5,34.57,283500.0,26.8357,26.859,26.7968,26.8512,283500.0
2012-01-06 10:10:00,34.57,34.62,34.54,34.56,588400.0,26.8512,26.89,26.8279,26.8434,588400.0
2012-01-06 10:20:00,34.57,34.61,34.54,34.58,162700.0,26.8512,26.8823,26.8279,26.859,162700.0
2012-01-06 10:30:00,34.58,34.64,34.58,34.62,245100.0,26.859,26.9056,26.859,26.89,245100.0
2012-01-06 10:40:00,34.62,34.66,34.57,34.66,270600.0,26.89,26.9211,26.8512,26.9211,270600.0
2012-01-06 10:50:00,34.66,34.67,34.58,34.59,104700.0,26.9211,26.9289,26.859,26.8667,104700.0
2012-01-06 11:00:00,34.6,34.72,34.6,34.7,270800.0,26.8745,26.9677,26.8745,26.9522,270800.0
2012-01-06 11:10:00,34.7,34.71,34.65,34.7,51400.0,26.9522,26.9599,26.9133,26.9522,51400.0
2012-01-06 11:20:00,34.7,34.7,34.66,34.68,98800.0,26.9522,26.9522,26.9211,26.9366,98800.0
2012-01-06 11:30:00,34.68,34.74,34.67,34.73,62700.0,26.9366,26.9832,26.9289,26.9755,62700.0
2012-01-06 11:40:00,34.73,34.75,34.7,34.71,56600.0,26.9755,26.991,26.9522,26.9599,56600.0
2012-01-06 11:50:00,34.72,34.73,34.68,34.69,61400.0,26.9677,26.9755,26.9366,26.9444,61400.0
2012-01-06 12:00:00,34.69,34.7,34.65,34.65,80600.0,26.9444,26.9522,26.9133,26.9133,80600.0
2012-01-06 12:10:00,34.65,34.68,34.64,34.66,96800.0,26.9133,26.9366,26.9056,26.9211,96800.0
2012-01-06 12:20:00,34.66,34.7,34.66,34.68,112400.0,26.9211,26.9522,26.9211,26.9366,112400.0
2012-01-06 12:30:00,34.68,34.7,34.67,34.67,53300.0,26.9366,26.9522,26.9289,26.9289,53300.0
2012-01-06 12:40:00,34.67,34.67,34.6,34.61,114700.0,26.9289,26.9289,26.8745,26.8823,114700.0
2012-01-06 12:50:00,34.62,34.64,34.61,34.62,40100.0,26.89,26.9056,26.8823,26.89,40100.0
2012-01-06 13:00:00,34.62,34.65,34.62,34.63,226100.0,26.89,26.9133,26.89,26.8978,226100.0
2012-01-06 13:10:00,34.62,34.63,34.58,34.6,109800.0,26.89,26.8978,26.859,26.8745,109800.0
2012-01-06 13:20:00,34.6,34.6,34.57,34.58,63100.0,26.8745,26.8745,26.8512,26.859,63100.0
2012-01-06 13:30:00,34.58,34.61,34.55,34.6,359700.0,26.859,26.8823,26.8357,26.8745,359700.0
2012-01-06 13:40:00,34.6,34.65,34.6,34.65,53800.0,26.8745,26.9133,26.8745,26.9133,53800.0
2012-01-06 13:50:00,34.65,34.72,34.63,34.68,658800.0,26.9133,26.9677,26.8978,26.9366,658800.0
2012-01-06 14:00:00,34.68,34.7,34.67,34.68,213300.0,26.9366,26.9522,26.9289,26.9366,213300.0
2012-01-06 14:10:00,34.68,34.68,34.62,34.63,71200.0,26.9366,26.9366,26.89,26.8978,71200.0
2012-01-06 14:20:00,34.64,34.66,34.64,34.65,68700.0,26.9056,26.9211,26.9056,26.9133,68700.0
2012-01-06 14:30:00,34.65,34.67,34.63,34.64,48900.0,26.9133,26.9289,26.8978,26.9056,48900.0
2012-01-06 14:40:00,34.65,34.66,34.6,34.61,70000.0,26.9133,26.9211,26.8745,26.8823,70000.0
2012-01-06 14:50:00,34.61,34.62,34.59,34.6,80100.0,26.8823,26.89,26.8667,26.8745,80100.0
2012-01-06 15:00:00,34.61,34.65,34.61,34.64,45700.0,26.8823,26.9133,26.8823,26.9056,45700.0
2012-01-06 15:10:00,34.63,34.64,34.59,34.62,87000.0,26.8978,26.9056,26.8667,26.89,87000.0
2012-01-06 15:20:00,34.62,34.64,34.61,34.62,127200.0,26.89,26.9056,26.8823,26.89,127200.0
2012-01-06 15:30:00,34.62,34.65,34.61,34.62,133400.0,26.89,26.9133,26.8823,26.89,133400.0
2012-01-06 15:40:00,34.62,34.64,34.59,34.62,485400.0,26.89,26.9056,26.8667,26.89,485400.0
2012-01-06 15:50:00,34.62,34.62,34.56,34.59,910800.0,26.89,26.89,26.8434,26.8667,910800.0
2012-01-09 09:30:00,34.69,34.73,34.63,34.72,151400.0,26.9444,26.9755,26.8978,26.9677,151400.0
2012-01-09 09:40:00,34.72,34.72,34.59,34.66,141300.0,26.9677,26.9677,26.8667,26.9211,141300.0
2012-01-09 09:50:00,34.66,34.72,34.64,34.67,277900.0,26.9211,26.9677,26.9056,26.9289,277900.0
2012-01-09 10:00:00,34.68,34.68,34.59,34.66,110900.0,26.9366,26.9366,26.8667,26.9211,110900.0
2012-01-09 10:10:00,34.67,34.75,34.66,34.73,205200.0,26.9289,26.991,26.9211,26.9755,205200.0
2012-01-09 10:20:00,34.73,34.76,34.7,34.75,147300.0,26.9755,26.9988,26.9522,26.991,147300.0
2012-01-09 10:30:00,34.75,34.77,34.69,34.71,126800.0,26.991,27.0065,26.9444,26.9599,126800.0
2012-01-09 10:40:00,34.71,34.72,34.63,34.64,166900.0,26.9599,26.9677,26.8978,26.9056,166900.0
2012-01-09 10:50:00,34.63,34.66,34.61,34.63,135500.0,26.8978,26.9211,26.8823,26.8978,135500.0
2012-01-09 11:00:00,34.63,34.64,34.57,34.59,284500.0,26.8978,26.9056,26.8512,26.8667,284500.0
2012-01-09 11:10:00,34.59,34.61,34.54,34.56,386800.0,26.8667,26.8823,26.8279,26.8434,386800.0
2012-01-09 11:20:00,34.56,34.61,34.55,34.61,138100.0,26.8434,26.8823,26.8357,26.8823,138100.0
2012-01-09 11:30:00,34.6,34.64,34.58,34.64,69800.0,26.8745,26.9056,26.859,26.9056,69800.0
2012-01-09 11:40:00,34.64,34.7,34.62,34.68,977000.0,26.9056,26.9522,26.89,26.9366,977000.0
2012-01-09 11:50:00,34.69,34.7,34.66,34.68,393800.0,26.9444,26.9522,26.9211,26.9366,393800.0
2012-01-09 12:00:00,34.68,34.7,34.67,34.68,548500.0,26.9366,26.9522,26.9289,26.9366,548500.0
2012-01-09 12:10:00,34.69,34.71,34.68,34.68,292700.0,26.9444,26.9599,26.9366,26.9366,292700.0
2012-01-09 12:20:00,34.68,34.74,34.67,34.74,223400.0,26.9366,26.9832,26.9289,26.9832,223400.0
2012-01-09 12:30:00,34.74,34.76,34.72,34.75,200200.0,26.9832,26.9988,26.9677,26.991,200200.0
2012-01-09 12:40:00,34.75,34.76,34.72,34.73,223900.0,26.991,26.9988,26.9677,26.9755,223900.0
2012-01-09 12:50:00,34.74,34.76,34.73,34.75,667700.0,26.9832,26.9988,26.9755,26.991,667700.0
2012-01-09 13:00:00,34.75,34.78,34.75,34.77,678500.0,26.991,27.0143,26.991,27.0065,678500.0
2012-01-09 13:10:00,34.78,34.8,34.76,34.78,763300.0,27.0143,27.0298,26.9988,27.0143,763300.0
2012-01-09 13:20:00,34.78,34.8,34.77,34.79,231700.0,27.0143,27.0298,27.0065,27.0221,231700.0
2012-01-09 13:30:00,34.79,34.79,34.76,34.76,205000.0,27.0221,27.0221,26.9988,26.9988,205000.0
2012-01-09 13:40:00,34.77,34.81,34.75,34.8,443700.0,27.0065,27.0376,26.991,27.0298,443700.0
2012-01-09 13:50:00,34.8,34.81,34.78,34.8,606400.0,27.0298,27.0376,27.0143,27.0298,606400.0
2012-01-09 14:00:00,34.81,34.84,34.8,34.83,638900.0,27.0376,27.0609,27.0298,27.0531,638900.0
2012-01-09 14:10:00,34.83,34.84,34.81,34.82,558800.0,27.0531,27.0609,27.0376,27.0454,558800.0
2012-01-09 14:20:00,34.82,34.85,34.82,34.83,256300.0,27.0454,27.0687,27.0454,27.0531,256300.0
2012-01-09 14:30:00,34.84,34.89,34.84,34.84,117900.0,27.0609,27.0997,27.0609,27.0609,117900.0
2012-01-09 14:40:00,34.84,34.86,34.81,34.83,451200.0,27.0609,27.0764,27.0376,27.0531,451200.0
2012-01-09 14:50:00,34.84,34.84,34.81,34.81,146800.0,27.0609,27.0609,27.0376,27.0376,146800.0
2012-01-09 15:00:00,34.81,34.86,34.81,34.86,556400.0,27.0376,27.0764,27.0376,27.0764,556400.0
2012-01-09 15:10:00,34.85,34.86,34.81,34.82,98700.0,27.0687,27.0764,27.0376,27.0454,98700.0
2012-01-09 15:20:00,34.82,34.85,34.82,34.84,119400.0,27.0454,27.0687,27.0454,27.0609,119400.0
2012-01-09 15:30:00,34.83,34.85,34.82,34.85,175100.0,27.0531,27.0687,27.0454,27.0687,175100.0
2012-01-09 15:40:00,34.85,34.9,34.83,34.85,422700.0,27.0687,27.1075,27.0531,27.0687,422700.0
2012-01-09 15:50:00,34.85,34.87,34.83,34.84,1359400.0,27.0687,27.0842,27.0531,27.0609,1359400.0
2012-01-10 09:30:00,35.32,35.41,35.29,35.37,1442100.0,27.4337,27.5036,27.4104,27.4726,1442100.0
2012-01-10 09:40:00,35.37,35.38,35.29,35.31,453600.0,27.4726,27.4803,27.4104,27.426,453600.0
2012-01-10 09:50:00,35.31,35.36,35.27,35.31,267200.0,27.426,27.4648,27.3949,27.426,267200.0
2012-01-10 10:00:00,35.32,35.42,35.32,35.4,1092700.0,27.4337,27.5114,27.4337,27.4959,1092700.0
2012-01-10 10:10:00,35.39,35.42,35.37,35.4,435900.0,27.4881,27.5114,27.4726,27.4959,435900.0
2012-01-10 10:20:00,35.4,35.4,35.34,35.36,486400.0,27.4959,27.4959,27.4493,27.4648,486400.0
2012-01-10 10:30:00,35.37,35.42,35.34,35.39,809700.0,27.4726,27.5114,27.4493,27.4881,809700.0
2012-01-10 10:40:00,35.4,35.42,35.39,35.39,645500.0,27.4959,27.5114,27.4881,27.4881,645500.0
2012-01-10 10:50:00,35.39,35.4,35.34,35.39,315700.0,27.4881,27.4959,27.4493,27.4881,315700.0
2012-01-10 11:00:00,35.39,35.39,35.31,35.34,500800.0,27.4881,27.4881,27.426,27.4493,500800.0
2012-01-10 11:10:00,35.34,35.38,35.32,35.38,370600.0,27.4493,27.4803,27.4337,27.4803,370600.0
2012-01-10 11:20:00,35.37,35.4,35.36,35.36,407200.0,27.4726,27.4959,27.4648,27.4648,407200.0
2012-01-10 11:30:00,35.37,35.39,35.34,35.37,784600.0,27.4726,27.4881,27.4493,27.4726,784600.0
2012-01-10 11:40:00,35.37,35.39,35.36,35.37,274500.0,27.4726,27.4881,27.4648,27.4726,274500.0
2012-01-10 11:50:00,35.37,35.4,35.36,35.38,159200.0,27.4726,27.4959,27.4648,27.4803,159200.0
2012-01-10 12:00:00,35.37,35.37,35.33,35.37,474100.0,27.4726,27.4726,27.4415,27.4726,474100.0
2012-01-10 12:10:00,35.37,35.37,35.32,35.32,63300.0,27.4726,27.4726,27.4337,27.4337,63300.0
2012-01-10 12:20:00,35.32,35.33,35.25,35.26,310500.0,27.4337,27.4415,27.3794,27.3871,310500.0
2012-01-10 12:30:00,35.26,35.31,35.25,35.3,158600.0,27.3871,27.426,27.3794,27.4182,158600.0
2012-01-10 12:40:00,35.3,35.3,35.27,35.28,66900.0,27.4182,27.4182,27.3949,27.4027,66900.0
2012-01-10 12:50:00,35.28,35.31,35.27,35.31,68000.0,27.4027,27.426,27.3949,27.426,68000.0
2012-01-10 13:00:00,35.3,35.3,35.28,35.28,121500.0,27.4182,27.4182,27.4027,27.4027,121500.0
2012-01-10 13:10:00,35.29,35.3,35.27,35.29,64900.0,27.4104,27.4182,27.3949,27.4104,64900.0
2012-01-10 13:20:00,35.29,35.31,35.27,35.31,107900.0,27.4104,27.426,27.3949,27.426,107900.0
2012-01-10 13:30:00,35.31,35.35,35.3,35.32,210400.0,27.426,27.457,27.4182,27.4337,210400.0
2012-01-10 13:40:00,35.33,35.33,35.3,35.3,158900.0,27.4415,27.4415,27.4182,27.4182,158900.0
2012-01-10 13:50:00,35.31,35.34,35.3,35.32,184000.0,27.426,27.4493,27.4182,27.4337,184000.0
2012-01-10 14:00:00,35.32,35.32,35.29,35.3,80100.0,27.4337,27.4337,27.4104,27.4182,80100.0
2012-01-10 14:10:00,35.3,35.33,35.3,35.32,112100.0,27.4182,27.4415,27.4182,27.4337,112100.0
2012-01-10 14:20:00,35.32,35.32,35.29,35.29,151200.0,27.4337,27.4337,27.4104,27.4104,151200.0
2012-01-10 14:30:00,35.29,35.35,35.29,35.32,103700.0,27.4104,27.457,27.4104,27.4337,103700.0
2012-01-10 14:40:00,35.33,35.38,35.32,35.36,689800.0,27.4415,27.4803,27.4337,27.4648,689800.0
2012-01-10 14:50:00,35.37,35.37,35.34,35.36,128500.0,27.4726,27.4726,27.4493,27.4648,128500.0
2012-01-10 15:00:00,35.36,35.38,35.35,35.35,195600.0,27.4648,27.4803,27.457,27.457,195600.0
2012-01-10 15:10:00,35.35,35.39,35.34,35.36,873900.0,27.457,27.4881,27.4493,27.4648,873900.0
2012-01-10 15:20:00,35.37,35.38,35.35,35.37,540900.0,27.4726,27.4803,27.457,27.4726,540900.0
2012-01-10 15:30:00,35.37,35.37,35.32,35.34,540600.0,27.4726,27.4726,27.4337,27.4493,540600.0
2012-01-10 15:40:00,35.34,35.36,35.32,35.34,537700.0,27.4493,27.4648,27.4337,27.4493,537700.0
2012-01-10 15:50:00,35.34,35.38,35.34,35.37,1275600.0,27.4493,27.4803,27.4493,27.4726,1275600.0
2012-01-11 09:30:00,35.22,35.31,35.2,35.26,585400.0,27.3561,27.426,27.3405,27.3871,585400.0
2012-01-11 09:40:00,35.25,35.38,35.25,35.34,406300.0,27.3794,27.4803,27.3794,27.4493,406300.0
2012-01-11 09:50:00,35.35,35.39,35.3,35.31,336000.0,27.457,27.4881,27.4182,27.426,336000.0
2012-01-11 10:00:00,35.31,35.34,35.27,35.33,374000.0,27.426,27.4493,27.3949,27.4415,374000.0
2012-01-11 10:10:00,35.33,35.34,35.29,35.33,270500.0,27.4415,27.4493,27.4104,27.4415,270500.0
2012-01-11 10:20:00,35.33,35.39,35.33,35.37,187100.0,27.4415,27.4881,27.4415,27.4726,187100.0
2012-01-11 10:30:00,35.36,35.46,35.36,35.46,174600.0,27.4648,27.5425,27.4648,27.5425,174600.0
2012-01-11 10:40:00,35.47,35.48,35.42,35.43,251700.0,27.5502,27.558,27.5114,27.5192,251700.0
2012-01-11 10:50:00,35.43,35.44,35.34,35.35,177200.0,27.5192,27.5269,27.4493,27.457,177200.0
2012-01-11 11:00:00,35.34,35.37,35.3,35.31,327000.0,27.4493,27.4726,27.4182,27.426,327000.0
2012-01-11 11:10:00,35.3,35.37,35.3,35.36,92500.0,27.4182,27.4726,27.4182,27.4648,92500.0
2012-01-11 11:20:00,35.35,35.37,35.31,35.31,84600.0,27.457,27.4726,27.426,27.426,84600.0
2012-01-11 11:30:00,35.3,35.38,35.3,35.36,158700.0,27.4182,27.4803,27.4182,27.4648,158700.0
2012-01-11 11:40:00,35.36,35.42,35.35,35.39,105900.0,27.4648,27.5114,27.457,27.4881,105900.0
2012-01-11 11:50:00,35.39,35.4,35.36,35.37,87300.0,27.4881,27.4959,27.4648,27.4726,87300.0
2012-01-11 12:00:00,35.37,35.4,35.34,35.37,240600.0,27.4726,27.4959,27.4493,27.4726,240600.0
2012-01-11 12:10:00,35.38,35.43,35.37,35.43,125400.0,27.4803,27.5192,27.4726,27.5192,125400.0
2012-01-11 12:20:00,35.42,35.44,35.39,35.4,244900.0,27.5114,27.5269,27.4881,27.4959,244900.0
2012-01-11 12:30:00,35.4,35.41,35.37,35.39,122900.0,27.4959,27.5036,27.4726,27.4881,122900.0
2012-01-11 12:40:00,35.38,35.42,35.38,35.4,71900.0,27.4803,27.5114,27.4803,27.4959,71900.0
2012-01-11 12:50:00,35.4,35.41,35.39,35.41,44900.0,27.4959,27.5036,27.4881,27.5036,44900.0
2012-01-11 13:00:00,35.4,35.45,35.4,35.43,106800.0,27.4959,27.5347,27.4959,27.5192,106800.0
2012-01-11 13:10:00,35.44,35.44,35.38,35.4,393000.0,27.5269,27.5269,27.4803,27.4959,393000.0
2012-01-11 13:20:00,35.4,35.44,35.39,35.44,246600.0,27.4959,27.5269,27.4881,27.5269,246600.0
2012-01-11 13:30:00,35.44,35.5,35.43,35.49,100400.0,27.5269,27.5735,27.5192,27.5658,100400.0
2012-01-11 13:40:00,35.48,35.49,35.45,35.45,578000.0,27.558,27.5658,27.5347,27.5347,578000.0
2012-01-11 13:50:00,35.46,35.47,35.41,35.41,234000.0,27.5425,27.5502,27.5036,27.5036,234000.0
2012-01-11 14:00:00,35.42,35.45,35.4,35.44,165400.0,27.5114,27.5347,27.4959,27.5269,165400.0
2012-01-11 14:10:00,35.43,35.45,35.41,35.44,188900.0,27.5192,27.5347,27.5036,27.5269,188900.0
2012-01-11 14:20:00,35.45,35.45,35.38,35.43,278400.0,27.5347,27.5347,27.4803,27.5192,278400.0
2012-01-11 14:30:00,35.43,35.44,35.41,35.44,100800.0,27.5192,27.5269,27.5036,27.5269,100800.0
2012-01-11 14:40:00,35.44,35.47,35.42,35.44,304600.0,27.5269,27.5502,27.5114,27.5269,304600.0
2012-01-11 14:50:00,35.44,35.44,35.41,35.41,97400.0,27.5269,27.5269,27.5036,27.5036,97400.0
2012-01-11 15:00:00,35.41,35.45,35.41,35.44,115500.0,27.5036,27.5347,27.5036,27.5269,115500.0
2012-01-11 15:10:00,35.44,35.46,35.43,35.45,87800.0,27.5269,27.5425,27.5192,27.5347,87800.0
2012-01-11 15:20:00,35.45,35.52,35.44,35.52,264700.0,27.5347,27.5891,27.5269,27.5891,264700.0
2012-01-11 15:30:00,35.51,35.52,35.48,35.51,259900.0,27.5813,27.5891,27.558,27.5813,259900.0
2012-01-11 15:40:00,35.51,35.53,35.48,35.5,430800.0,27.5813,27.5968,27.558,27.5735,430800.0
2012-01-11 15:50:00,35.5,35.51,35.45,35.46,861000.0,27.5735,27.5813,27.5347,27.5425,861000.0
2012-01-12 09:30:00,35.57,35.74,35.5,35.58,273600.0,27.6279,27.76,27.5735,27.6357,273600.0
2012-01-12 09:40:00,35.57,35.57,35.45,35.5,1043200.0,27.6279,27.6279,27.5347,27.5735,1043200.0
2012-01-12 09:50:00,35.5,35.59,35.5,35.57,163400.0,27.5735,27.6434,27.5735,27.6279,163400.0
2012-01-12 10:00:00,35.57,35.59,35.46,35.49,346300.0,27.6279,27.6434,27.5425,27.5658,346300.0
2012-01-12 10:10:00,35.5,35.51,35.42,35.44,191300.0,27.5735,27.5813,27.5114,27.5269,191300.0
2012-01-12 10:20:00,35.44,35.49,35.44,35.47,107500.0,27.5269,27.5658,27.5269,27.5502,107500.0
2012-01-12 10:30:00,35.47,35.51,35.46,35.48,146400.0,27.5502,27.5813,27.5425,27.558,146400.0
2012-01-12 10:40:00,35.48,35.49,35.39,35.42,179700.0,27.558,27.5658,27.4881,27.5114,179700.0
2012-01-12 10:50:00,35.43,35.49,35.42,35.46,216500.0,27.5192,27.5658,27.5114,27.5425,216500.0
2012-01-12 11:00:00,35.45,35.54,35.45,35.53,269100.0,27.5347,27.6046,27.5347,27.5968,269100.0
2012-01-12 11:10:00,35.53,35.55,35.51,35.55,85200.0,27.5968,27.6124,27.5813,27.6124,85200.0
2012-01-12 11:20:00,35.54,35.55,35.5,35.55,78600.0,27.6046,27.6124,27.5735,27.6124,78600.0
2012-01-12 11:30:00,35.54,35.59,35.52,35.59,125300.0,27.6046,27.6434,27.5891,27.6434,125300.0
2012-01-12 11:40:00,35.59,35.6,35.57,35.58,98900.0,27.6434,27.6512,27.6279,27.6357,98900.0
2012-01-12 11:50:00,35.58,35.59,35.55,35.57,100200.0,27.6357,27.6434,27.6124,27.6279,100200.0
2012-01-12 12:00:00,35.57,35.59,35.55,35.55,58300.0,27.6279,27.6434,27.6124,27.6124,58300.0
2012-01-12 12:10:00,35.55,35.62,35.55,35.62,58900.0,27.6124,27.6667,27.6124,27.6667,58900.0
2012-01-12 12:20:00,35.62,35.63,35.59,35.61,65100.0,27.6667,27.6745,27.6434,27.659,65100.0
2012-01-12 12:30:00,35.61,35.64,35.61,35.63,152700.0,27.659,27.6823,27.659,27.6745,152700.0
2012-01-12 12:40:00,35.63,35.63,35.59,35.6,79600.0,27.6745,27.6745,27.6434,27.6512,79600.0
2012-01-12 12:50:00,35.61,35.66,35.59,35.66,237000.0,27.659,27.6978,27.6434,27.6978,237000.0
2012-01-12 13:00:00,35.66,35.7,35.65,35.68,138000.0,27.6978,27.7289,27.69,27.7133,138000.0
2012-01-12 13:10:00,35.67,35.68,35.66,35.66,82300.0,27.7056,27.7133,27.6978,27.6978,82300.0
2012-01-12 13:20:00,35.67,35.67,35.65,35.67,83200.0,27.7056,27.7056,27.69,27.7056,83200.0
2012-01-12 13:30:00,35.67,35.68,35.61,35.62,208800.0,27.7056,27.7133,27.659,27.6667,208800.0
2012-01-12 13:40:00,35.62,35.68,35.61,35.66,323500.0,27.6667,27.7133,27.659,27.6978,323500.0
2012-01-12 13:50:00,35.67,35.72,35.66,35.7,122800.0,27.7056,27.7444,27.6978,27.7289,122800.0
2012-01-12 14:00:00,35.7,35.72,35.68,35.68,112800.0,27.7289,27.7444,27.7133,27.7133,112800.0
2012-01-12 14:10:00,35.68,35.72,35.68,35.7,185700.0,27.7133,27.7444,27.7133,27.7289,185700.0
2012-01-12 14:20:00,35.71,35.74,35.7,35.73,68900.0,27.7366,27.76,27.7289,27.7522,68900.0
2012-01-12 14:30:00,35.73,35.78,35.71,35.77,63500.0,27.7522,27.791,27.7366,27.7833,63500.0
2012-01-12 14:40:00,35.77,35.8,35.75,35.76,127300.0,27.7833,27.8066,27.7677,27.7755,127300.0
2012-01-12 14:50:00,35.75,35.81,35.75,35.81,159700.0,27.7677,27.8143,27.7677,27.8143,159700.0
2012-01-12 15:00:00,35.8,35.82,35.78,35.8,171900.0,27.8066,27.8221,27.791,27.8066,171900.0
2012-01-12 15:10:00,35.8,35.82,35.79,35.79,377800.0,27.8066,27.8221,27.7988,27.7988,377800.0
2012-01-12 15:20:00,35.8,35.83,35.79,35.8,205500.0,27.8066,27.8299,27.7988,27.8066,205500.0
2012-01-12 15:30:00,35.8,35.81,35.76,35.79,215200.0,27.8066,27.8143,27.7755,27.7988,215200.0
2012-01-12 15:40:00,35.79,35.84,35.77,35.83,378100.0,27.7988,27.8376,27.7833,27.8299,378100.0
2012-01-12 15:50:00,35.83,35.83,35.78,35.79,1418700.0,27.8299,27.8299,27.791,27.7988,1418700.0
2012-01-13 09:30:00,35.49,35.51,35.33,35.45,586000.0,27.5658,27.5813,27.4415,27.5347,586000.0
2012-01-13 09:40:00,35.44,35.45,35.32,35.43,627700.0,27.5269,27.5347,27.4337,27.5192,627700.0
2012-01-13 09:50:00,35.42,35.5,35.37,35.45,701100.0,27.5114,27.5735,27.4726,27.5347,701100.0
2012-01-13 10:00:00,35.45,35.48,35.28,35.28,1022300.0,27.5347,27.558,27.4027,27.4027,1022300.0
2012-01-13 10:10:00,35.28,35.28,35.18,35.2,1545100.0,27.4027,27.4027,27.325,27.3405,1545100.0
2012-01-13 10:20:00,35.2,35.32,35.16,35.3,872300.0,27.3405,27.4337,27.3095,27.4182,872300.0
2012-01-13 10:30:00,35.31,35.33,35.27,35.29,252200.0,27.426,27.4415,27.3949,27.4104,252200.0
2012-01-13 10:40:00,35.28,35.33,35.25,35.29,256900.0,27.4027,27.4415,27.3794,27.4104,256900.0
2012-01-13 10:50:00,35.29,35.37,35.27,35.37,421400.0,27.4104,27.4726,27.3949,27.4726,421400.0
2012-01-13 11:00:00,35.37,35.44,35.35,35.41,178200.0,27.4726,27.5269,27.457,27.5036,178200.0
2012-01-13 11:10:00,35.4,35.43,35.39,35.41,159700.0,27.4959,27.5192,27.4881,27.5036,159700.0
2012-01-13 11:20:00,35.41,35.43,35.41,35.42,321300.0,27.5036,27.5192,27.5036,27.5114,321300.0
2012-01-13 11:30:00,35.42,35.45,35.42,35.44,35700.0,27.5114,27.5347,27.5114,27.5269,35700.0
2012-01-13 11:40:00,35.45,35.46,35.43,35.46,20800.0,27.5347,27.5425,27.5192,27.5425,20800.0
2012-01-13 11:50:00,35.45,35.49,35.43,35.43,130000.0,27.5347,27.5658,27.5192,27.5192,130000.0
2012-01-13 12:00:00,35.42,35.42,35.38,35.4,79500.0,27.5114,27.5114,27.4803,27.4959,79500.0
2012-01-13 12:10:00,35.4,35.4,35.35,35.37,78700.0,27.4959,27.4959,27.457,27.4726,78700.0
2012-01-13 12:20:00,35.38,35.39,35.35,35.36,64900.0,27.4803,27.4881,27.457,27.4648,64900.0
2012-01-13 12:30:00,35.35,35.36,35.31,35.34,53900.0,27.457,27.4648,27.426,27.4493,53900.0
2012-01-13 12:40:00,35.34,35.38,35.34,35.36,65900.0,27.4493,27.4803,27.4493,27.4648,65900.0
2012-01-13 12:50:00,35.37,35.4,35.37,35.4,54200.0,27.4726,27.4959,27.4726,27.4959,54200.0
2012-01-13 13:00:00,35.4,35.4,35.32,35.34,57300.0,27.4959,27.4959,27.4337,27.4493,57300.0
2012-01-13 13:10:00,35.33,35.34,35.3,35.34,56900.0,27.4415,27.4493,27.4182,27.4493,56900.0
2012-01-13 13:20:00,35.34,35.34,35.3,35.31,158500.0,27.4493,27.4493,27.4182,27.426,158500.0
2012-01-13 13:30:00,35.3,35.33,35.29,35.29,29300.0,27.4182,27.4415,27.4104,27.4104,29300.0
2012-01-13 13:40:00,35.3,35.35,35.27,35.34,87200.0,27.4182,27.457,27.3949,27.4493,87200.0
2012-01-13 13:50:00,35.34,35.41,35.34,35.4,88000.0,27.4493,27.5036,27.4493,27.4959,88000.0
2012-01-13 14:00:00,35.38,35.4,35.36,35.37,69100.0,27.4803,27.4959,27.4648,27.4726,69100.0
2012-01-13 14:10:00,35.37,35.4,35.37,35.39,53600.0,27.4726,27.4959,27.4726,27.4881,53600.0
2012-01-13 14:20:00,35.39,35.45,35.39,35.42,60000.0,27.4881,27.5347,27.4881,27.5114,60000.0
2012-01-13 14:30:00,35.43,35.46,35.43,35.44,64900.0,27.5192,27.5425,27.5192,27.5269,64900.0
2012-01-13 14:40:00,35.44,35.45,35.42,35.43,78100.0,27.5269,27.5347,27.5114,27.5192,78100.0
2012-01-13 14:50:00,35.43,35.47,35.41,35.46,91800.0,27.5192,27.5502,27.5036,27.5425,91800.0
2012-01-13 15:00:00,35.46,35.54,35.45,35.54,152200.0,27.5425,27.6046,27.5347,27.6046,152200.0
2012-01-13 15:10:00,35.54,35.54,35.5,35.5,175800.0,27.6046,27.6046,27.5735,27.5735,175800.0
2012-01-13 15:20:00,35.49,35.52,35.47,35.5,99000.0,27.5658,27.5891,27.5502,27.5735,99000.0
2012-01-13 15:30:00,35.5,35.54,35.48,35.5,168600.0,27.5735,27.6046,27.558,27.5735,168600.0
2012-01-13 15:40:00,35.5,35.52,35.48,35.51,281400.0,27.5735,27.5891,27.558,27.5813,281400.0
2012-01-13 15:50:00,35.5,35.52,35.47,35.51,1145200.0,27.5735,27.5891,27.5502,27.5813,1145200.0
2012-01-17 09:30:00,35.91,36.03,35.9,36.0,297500.0,27.892,27.9852,27.8842,27.9619,297500.0
2012-01-17 09:40:00,36.0,36.0,35.92,35.97,255200.0,27.9619,27.9619,27.8998,27.9386,255200.0
2012-01-17 09:50:00,35.97,35.97,35.88,35.9,249300.0,27.9386,27.9386,27.8687,27.8842,249300.0
2012-01-17 10:00:00,35.9,35.9,35.83,35.87,519800.0,27.8842,27.8842,27.8299,27.8609,519800.0
2012-01-17 10:10:00,35.87,35.89,35.83,35.83,557700.0,27.8609,27.8765,27.8299,27.8299,557700.0
2012-01-17 10:20:00,35.83,35.88,35.81,35.86,156400.0,27.8299,27.8687,27.8143,27.8532,156400.0
2012-01-17 10:30:00,35.86,35.88,35.84,35.86,352200.0,27.8532,27.8687,27.8376,27.8532,352200.0
2012-01-17 10:40:00,35.86,35.87,35.81,35.83,242600.0,27.8532,27.8609,27.8143,27.8299,242600.0
2012-01-17 10:50:00,35.83,35.86,35.8,35.85,309300.0,27.8299,27.8532,27.8066,27.8454,309300.0
2012-01-17 11:00:00,35.85,35.88,35.84,35.84,217000.0,27.8454,27.8687,27.8376,27.8376,217000.0
2012-01-17 11:10:00,35.85,35.9,35.84,35.89,384800.0,27.8454,27.8842,27.8376,27.8765,384800.0
2012-01-17 11:20:00,35.88,35.89,35.85,35.89,378600.0,27.8687,27.8765,27.8454,27.8765,378600.0
2012-01-17 11:30:00,35.89,35.92,35.87,35.9,407300.0,27.8765,27.8998,27.8609,27.8842,407300.0
2012-01-17 11:40:00,35.89,35.91,35.88,35.9,127400.0,27.8765,27.892,27.8687,27.8842,127400.0
2012-01-17 11:50:00,35.9,35.91,35.87,35.88,288400.0,27.8842,27.892,27.8609,27.8687,288400.0
2012-01-17 12:00:00,35.88,35.89,35.86,35.88,294000.0,27.8687,27.8765,27.8532,27.8687,294000.0
2012-01-17 12:10:00,35.88,35.92,35.88,35.92,243300.0,27.8687,27.8998,27.8687,27.8998,243300.0
2012-01-17 12:20:00,35.91,35.93,35.89,35.9,613500.0,27.892,27.9075,27.8765,27.8842,613500.0
2012-01-17 12:30:00,35.89,35.89,35.8,35.8,416200.0,27.8765,27.8765,27.8066,27.8066,416200.0
2012-01-17 12:40:00,35.8,35.83,35.8,35.81,55100.0,27.8066,27.8299,27.8066,27.8143,55100.0
2012-01-17 12:50:00,35.81,35.82,35.79,35.81,71700.0,27.8143,27.8221,27.7988,27.8143,71700.0
2012-01-17 13:00:00,35.82,35.83,35.8,35.82,91200.0,27.8221,27.8299,27.8066,27.8221,91200.0
2012-01-17 13:10:00,35.82,35.84,35.82,35.83,68600.0,27.8221,27.8376,27.8221,27.8299,68600.0
2012-01-17 13:20:00,35.83,35.83,35.81,35.82,70200.0,27.8299,27.8299,27.8143,27.8221,70200.0
2012-01-17 13:30:00,35.81,35.82,35.79,35.8,55000.0,27.8143,27.8221,27.7988,27.8066,55000.0
2012-01-17 13:40:00,35.8,35.82,35.79,35.82,109900.0,27.8066,27.8221,27.7988,27.8221,109900.0
2012-01-17 13:50:00,35.82,35.84,35.81,35.82,57000.0,27.8221,27.8376,27.8143,27.8221,57000.0
2012-01-17 14:00:00,35.82,35.82,35.8,35.81,159500.0,27.8221,27.8221,27.8066,27.8143,159500.0
2012-01-17 14:10:00,35.81,35.81,35.79,35.8,103400.0,27.8143,27.8143,27.7988,27.8066,103400.0
2012-01-17 14:20:00,35.8,35.85,35.8,35.81,105200.0,27.8066,27.8454,27.8066,27.8143,105200.0
2012-01-17 14:30:00,35.82,35.82,35.75,35.75,239900.0,27.8221,27.8221,27.7677,27.7677,239900.0
2012-01-17 14:40:00,35.75,35.76,35.71,35.71,138100.0,27.7677,27.7755,27.7366,27.7366,138100.0
2012-01-17 14:50:00,35.71,35.72,35.68,35.7,290000.0,27.7366,27.7444,27.7133,27.7289,290000.0
2012-01-17 15:00:00,35.7,35.72,35.63,35.64,253800.0,27.7289,27.7444,27.6745,27.6823,253800.0
2012-01-17 15:10:00,35.64,35.66,35.62,35.63,146200.0,27.6823,27.6978,27.6667,27.6745,146200.0
2012-01-17 15:20:00,35.63,35.68,35.62,35.67,263600.0,27.6745,27.7133,27.6667,27.7056,263600.0
2012-01-17 15:30:00,35.66,35.68,35.64,35.67,216800.0,27.6978,27.7133,27.6823,27.7056,216800.0
2012-01-17 15:40:00,35.67,35.7,35.65,35.67,277600.0,27.7056,27.7289,27.69,27.7056,277600.0
2012-01-17 15:50:00,35.68,35.69,35.65,35.66,760300.0,27.7133,27.7211,27.69,27.6978,760300.0
2012-01-18 09:30:00,35.55,35.61,35.51,35.61,309200.0,27.6124,27.659,27.5813,27.659,309200.0
2012-01-18 09:40:00,35.6,35.74,35.56,35.73,690000.0,27.6512,27.76,27.6201,27.7522,690000.0
2012-01-18 09:50:00,35.72,35.83,35.72,35.79,570900.0,27.7444,27.8299,27.7444,27.7988,570900.0
2012-01-18 10:00:00,35.8,35.85,35.79,35.85,230000.0,27.8066,27.8454,27.7988,27.8454,230000.0
2012-01-18 10:10:00,35.85,35.9,35.83,35.88,188500.0,27.8454,27.8842,27.8299,27.8687,188500.0
2012-01-18 10:20:00,35.88,35.97,35.88,35.96,384400.0,27.8687,27.9386,27.8687,27.9308,384400.0
2012-01-18 10:30:00,35.96,36.0,35.94,35.96,273200.0,27.9308,27.9619,27.9153,27.9308,273200.0
2012-01-18 10:40:00,35.95,35.96,35.87,35.88,167400.0,27.9231,27.9308,27.8609,27.8687,167400.0
2012-01-18 10:50:00,35.88,35.96,35.87,35.92,411400.0,27.8687,27.9308,27.8609,27.8998,411400.0
2012-01-18 11:00:00,35.92,35.96,35.91,35.93,289200.0,27.8998,27.9308,27.892,27.9075,289200.0
2012-01-18 11:10:00,35.94,35.95,35.88,35.88,107400.0,27.9153,27.9231,27.8687,27.8687,107400.0
2012-01-18 11:20:00,35.88,35.9,35.85,35.86,1013200.0,27.8687,27.8842,27.8454,27.8532,1013200.0
2012-01-18 11:30:00,35.86,35.91,35.8,35.83,368300.0,27.8532,27.892,27.8066,27.8299,368300.0
2012-01-18 11:40:00,35.83,35.85,35.81,35.81,408000.0,27.8299,27.8454,27.8143,27.8143,408000.0
2012-01-18 11:50:00,35.82,35.82,35.77,35.79,943100.0,27.8221,27.8221,27.7833,27.7988,943100.0
2012-01-18 12:00:00,35.8,35.85,35.8,35.84,242700.0,27.8066,27.8454,27.8066,27.8376,242700.0
2012-01-18 12:10:00,35.84,35.87,35.82,35.84,158000.0,27.8376,27.8609,27.8221,27.8376,158000.0
2012-01-18 12:20:00,35.84,35.93,35.84,35.91,142400.0,27.8376,27.9075,27.8376,27.892,142400.0
2012-01-18 12:30:00,35.92,35.94,35.91,35.92,435200.0,27.8998,27.9153,27.892,27.8998,435200.0
2012-01-18 12:40:00,35.92,35.97,35.91,35.94,397400.0,27.8998,27.9386,27.892,27.9153,397400.0
2012-01-18 12:50:00,35.94,35.95,35.92,35.95,510900.0,27.9153,27.9231,27.8998,27.9231,510900.0
2012-01-18 13:00:00,35.95,35.95,35.91,35.92,190300.0,27.9231,27.9231,27.892,27.8998,190300.0
2012-01-18 13:10:00,35.92,35.94,35.91,35.93,474800.0,27.8998,27.9153,27.892,27.9075,474800.0
2012-01-18 13:20:00,35.93,35.94,35.92,35.94,239300.0,27.9075,27.9153,27.8998,27.9153,239300.0
2012-01-18 13:30:00,35.94,35.97,35.93,35.93,224200.0,27.9153,27.9386,27.9075,27.9075,224200.0
2012-01-18 13:40:00,35.94,35.94,35.91,35.91,165600.0,27.9153,27.9153,27.892,27.892,165600.0
2012-01-18 13:50:00,35.91,35.91,35.85,35.86,779600.0,27.892,27.892,27.8454,27.8532,779600.0
2012-01-18 14:00:00,35.87,35.95,35.87,35.95,140500.0,27.8609,27.9231,27.8609,27.9231,140500.0
2012-01-18 14:10:00,35.95,35.96,35.93,35.94,123600.0,27.9231,27.9308,27.9075,27.9153,123600.0
2012-01-18 14:20:00,35.94,35.96,35.91,35.96,111000.0,27.9153,27.9308,27.892,27.9308,111000.0
2012-01-18 14:30:00,35.95,35.96,35.89,35.89,618700.0,27.9231,27.9308,27.8765,27.8765,618700.0
2012-01-18 14:40:00,35.9,35.95,35.89,35.93,277800.0,27.8842,27.9231,27.8765,27.9075,277800.0
2012-01-18 14:50:00,35.94,35.94,35.89,35.91,192600.0,27.9153,27.9153,27.8765,27.892,192600.0
2012-01-18 15:00:00,35.93,35.96,35.92,35.95,255100.0,27.9075,27.9308,27.8998,27.9231,255100.0
2012-01-18 15:10:00,35.95,36.01,35.95,35.96,478800.0,27.9231,27.9697,27.9231,27.9308,478800.0
2012-01-18 15:20:00,35.96,36.0,35.96,35.97,375900.0,27.9308,27.9619,27.9308,27.9386,375900.0
2012-01-18 15:30:00,35.98,35.98,35.95,35.97,396900.0,27.9464,27.9464,27.9231,27.9386,396900.0
2012-01-18 15:40:00,35.97,36.0,35.96,35.97,681500.0,27.9386,27.9619,27.9308,27.9386,681500.0
2012-01-18 15:50:00,35.98,36.01,35.97,35.99,1399600.0,27.9464,27.9697,27.9386,27.9541,1399600.0
2012-01-19 09:30:00,36.18,36.19,36.14,36.17,308500.0,28.1017,28.1095,28.0706,28.0939,308500.0
2012-01-19 09:40:00,36.17,36.22,36.17,36.21,301200.0,28.0939,28.1328,28.0939,28.125,301200.0
2012-01-19 09:50:00,36.2,36.24,36.19,36.22,330800.0,28.1172,28.1483,28.1095,28.1328,330800.0
2012-01-19 10:00:00,36.21,36.21,36.09,36.12,968300.0,28.125,28.125,28.0318,28.0551,968300.0
2012-01-19 10:10:00,36.12,36.2,36.11,36.2,168000.0,28.0551,28.1172,28.0473,28.1172,168000.0
2012-01-19 10:20:00,36.19,36.21,36.16,36.19,360000.0,28.1095,28.125,28.0862,28.1095,360000.0
2012-01-19 10:30:00,36.19,36.22,36.19,36.2,385500.0,28.1095,28.1328,28.1095,28.1172,385500.0
2012-01-19 10:40:00,36.21,36.27,36.21,36.25,538600.0,28.125,28.1716,28.125,28.1561,538600.0
2012-01-19 10:50:00,36.26,36.32,36.26,36.27,289100.0,28.1638,28.2104,28.1638,28.1716,289100.0
2012-01-19 11:00:00,36.27,36.31,36.27,36.3,212100.0,28.1716,28.2027,28.1716,28.1949,212100.0
2012-01-19 11:10:00,36.31,36.32,36.28,36.29,124300.0,28.2027,28.2104,28.1794,28.1871,124300.0
2012-01-19 11:20:00,36.3,36.34,36.29,36.32,134000.0,28.1949,28.226,28.1871,28.2104,134000.0
2012-01-19 11:30:00,36.32,36.33,36.28,36.31,515500.0,28.2104,28.2182,28.1794,28.2027,515500.0
2012-01-19 11:40:00,36.31,36.34,36.31,36.32,358900.0,28.2027,28.226,28.2027,28.2104,358900.0
2012-01-19 11:50:00,36.32,36.33,36.3,36.31,128500.0,28.2104,28.2182,28.1949,28.2027,128500.0
2012-01-19 12:00:00,36.32,36.35,36.32,36.32,68100.0,28.2104,28.2337,28.2104,28.2104,68100.0
2012-01-19 12:10:00,36.32,36.35,36.32,36.32,35000.0,28.2104,28.2337,28.2104,28.2104,35000.0
2012-01-19 12:20:00,36.32,36.32,36.27,36.27,215300.0,28.2104,28.2104,28.1716,28.1716,215300.0
2012-01-19 12:30:00,36.27,36.29,36.26,36.28,25300.0,28.1716,28.1871,28.1638,28.1794,25300.0
2012-01-19 12:40:00,36.27,36.29,36.27,36.28,26400.0,28.1716,28.1871,28.1716,28.1794,26400.0
2012-01-19 12:50:00,36.28,36.32,36.27,36.3,28500.0,28.1794,28.2104,28.1716,28.1949,28500.0
2012-01-19 13:00:00,36.3,36.35,36.28,36.35,206200.0,28.1949,28.2337,28.1794,28.2337,206200.0
2012-01-19 13:10:00,36.35,36.35,36.32,36.33,51400.0,28.2337,28.2337,28.2104,28.2182,51400.0
2012-01-19 13:20:00,36.33,36.34,36.32,36.34,64300.0,28.2182,28.226,28.2104,28.226,64300.0
2012-01-19 13:30:00,36.34,36.34,36.32,36.34,83000.0,28.226,28.226,28.2104,28.226,83000.0
2012-01-19 13:40:00,36.34,36.37,36.33,36.37,77300.0,28.226,28.2493,28.2182,28.2493,77300.0
2012-01-19 13:50:00,36.37,36.38,36.33,36.33,158900.0,28.2493,28.2571,28.2182,28.2182,158900.0
2012-01-19 14:00:00,36.34,36.38,36.33,36.37,205800.0,28.226,28.2571,28.2182,28.2493,205800.0
2012-01-19 14:10:00,36.37,36.38,36.35,36.35,116600.0,28.2493,28.2571,28.2337,28.2337,116600.0
2012-01-19 14:20:00,36.35,36.36,36.34,36.34,69700.0,28.2337,28.2415,28.226,28.226,69700.0
2012-01-19 14:30:00,36.34,36.35,36.3,36.33,191800.0,28.226,28.2337,28.1949,28.2182,191800.0
2012-01-19 14:40:00,36.33,36.34,36.29,36.3,138200.0,28.2182,28.226,28.1871,28.1949,138200.0
2012-01-19 14:50:00,36.3,36.33,36.3,36.31,210800.0,28.1949,28.2182,28.1949,28.2027,210800.0
2012-01-19 15:00:00,36.31,36.35,36.3,36.33,76900.0,28.2027,28.2337,28.1949,28.2182,76900.0
2012-01-19 15:10:00,36.34,36.35,36.3,36.34,396900.0,28.226,28.2337,28.1949,28.226,396900.0
2012-01-19 15:20:00,36.35,36.38,36.34,36.35,198400.0,28.2337,28.2571,28.226,28.2337,198400.0
2012-01-19 15:30:00,36.35,36.37,36.35,36.35,207800.0,28.2337,28.2493,28.2337,28.2337,207800.0
2012-01-19 15:40:00,36.35,36.36,36.33,36.33,453400.0,28.2337,28.2415,28.2182,28.2182,453400.0
2012-01-19 15:50:00,36.33,36.37,36.32,36.36,913200.0,28.2182,28.2493,28.2104,28.2415,913200.0
2012-01-20 09:30:00,36.11,36.21,36.06,36.08,689900.0,28.0473,28.125,28.0085,28.024,689900.0
2012-01-20 09:40:00,36.08,36.21,36.08,36.2,448900.0,28.024,28.125,28.024,28.1172,448900.0
2012-01-20 09:50:00,36.19,36.23,36.13,36.16,375400.0,28.1095,28.1405,28.0629,28.0862,375400.0
2012-01-20 10:00:00,36.16,36.16,36.08,36.13,418600.0,28.0862,28.0862,28.024,28.0629,418600.0
2012-01-20 10:10:00,36.12,36.17,36.11,36.11,530800.0,28.0551,28.0939,28.0473,28.0473,530800.0
2012-01-20 10:20:00,36.11,36.2,36.11,36.18,382100.0,28.0473,28.1172,28.0473,28.1017,382100.0
2012-01-20 10:30:00,36.18,36.18,36.14,36.14,288100.0,28.1017,28.1017,28.0706,28.0706,288100.0
2012-01-20 10:40:00,36.14,36.16,36.11,36.12,444000.0,28.0706,28.0862,28.0473,28.0551,444000.0
2012-01-20 10:50:00,36.11,36.12,36.08,36.08,83100.0,28.0473,28.0551,28.024,28.024,83100.0
2012-01-20 11:00:00,36.09,36.11,36.02,36.05,202600.0,28.0318,28.0473,27.9774,28.0007,202600.0
2012-01-20 11:10:00,36.05,36.09,36.03,36.08,202200.0,28.0007,28.0318,27.9852,28.024,202200.0
2012-01-20 11:20:00,36.08,36.1,36.07,36.09,99200.0,28.024,28.0396,28.0163,28.0318,99200.0
2012-01-20 11:30:00,36.09,36.1,36.05,36.07,98500.0,28.0318,28.0396,28.0007,28.0163,98500.0
2012-01-20 11:40:00,36.08,36.1,36.06,36.1,43900.0,28.024,28.0396,28.0085,28.0396,43900.0
2012-01-20 11:50:00,36.1,36.11,36.08,36.1,137400.0,28.0396,28.0473,28.024,28.0396,137400.0
2012-01-20 12:00:00,36.11,36.13,36.11,36.12,123700.0,28.0473,28.0629,28.0473,28.0551,123700.0
2012-01-20 12:10:00,36.12,36.16,36.12,36.16,50000.0,28.0551,28.0862,28.0551,28.0862,50000.0
2012-01-20 12:20:00,36.16,36.17,36.15,36.15,62300.0,28.0862,28.0939,28.0784,28.0784,62300.0
2012-01-20 12:30:00,36.14,36.16,36.14,36.16,80400.0,28.0706,28.0862,28.0706,28.0862,80400.0
2012-01-20 12:40:00,36.16,36.2,36.16,36.18,66200.0,28.0862,28.1172,28.0862,28.1017,66200.0
2012-01-20 12:50:00,36.18,36.19,36.17,36.18,61600.0,28.1017,28.1095,28.0939,28.1017,61600.0
2012-01-20 13:00:00,36.19,36.22,36.19,36.21,97300.0,28.1095,28.1328,28.1095,28.125,97300.0
2012-01-20 13:10:00,36.22,36.22,36.19,36.19,36800.0,28.1328,28.1328,28.1095,28.1095,36800.0
2012-01-20 13:20:00,36.19,36.24,36.19,36.23,84000.0,28.1095,28.1483,28.1095,28.1405,84000.0
2012-01-20 13:30:00,36.24,36.24,36.22,36.24,26600.0,28.1483,28.1483,28.1328,28.1483,26600.0
2012-01-20 13:40:00,36.24,36.25,36.22,36.22,29200.0,28.1483,28.1561,28.1328,28.1328,29200.0
2012-01-20 13:50:00,36.23,36.23,36.2,36.21,119200.0,28.1405,28.1405,28.1172,28.125,119200.0
2012-01-20 14:00:00,36.21,36.22,36.19,36.2,572000.0,28.125,28.1328,28.1095,28.1172,572000.0
2012-01-20 14:10:00,36.19,36.2,36.17,36.17,141400.0,28.1095,28.1172,28.0939,28.0939,141400.0
2012-01-20 14:20:00,36.18,36.18,36.16,36.17,39800.0,28.1017,28.1017,28.0862,28.0939,39800.0
2012-01-20 14:30:00,36.17,36.18,36.14,36.14,175500.0,28.0939,28.1017,28.0706,28.0706,175500.0
2012-01-20 14:40:00,36.14,36.16,36.13,36.13,247400.0,28.0706,28.0862,28.0629,28.0629,247400.0
2012-01-20 14:50:00,36.14,36.15,36.13,36.15,88800.0,28.0706,28.0784,28.0629,28.0784,88800.0
2012-01-20 15:00:00,36.15,36.16,36.14,36.15,808600.0,28.0784,28.0862,28.0706,28.0784,808600.0
2012-01-20 15:10:00,36.16,36.16,36.14,36.16,411700.0,28.0862,28.0862,28.0706,28.0862,411700.0
2012-01-20 15:20:00,36.17,36.17,36.15,36.15,249100.0,28.0939,28.0939,28.0784,28.0784,249100.0
2012-01-20 15:30:00,36.15,36.16,36.13,36.14,265700.0,28.0784,28.0862,28.0629,28.0706,265700.0
2012-01-20 15:40:00,36.14,36.22,36.13,36.21,643500.0,28.0706,28.1328,28.0629,28.125,643500.0
2012-01-20 15:50:00,36.21,36.21,36.18,36.19,1256900.0,28.125,28.125,28.1017,28.1095,1256900.0
2012-01-23 09:30:00,36.1,36.29,36.1,36.27,266100.0,28.0396,28.1871,28.0396,28.1716,266100.0
2012-01-23 09:40:00,36.27,36.38,36.24,36.38,623800.0,28.1716,28.2571,28.1483,28.2571,623800.0
2012-01-23 09:50:00,36.37,36.45,36.37,36.43,975700.0,28.2493,28.3114,28.2493,28.2959,975700.0
2012-01-23 10:00:00,36.43,36.44,36.38,36.4,371500.0,28.2959,28.3037,28.2571,28.2726,371500.0
2012-01-23 10:10:00,36.4,36.42,36.37,36.39,558500.0,28.2726,28.2881,28.2493,28.2648,558500.0
2012-01-23 10:20:00,36.39,36.4,36.33,36.34,99100.0,28.2648,28.2726,28.2182,28.226,99100.0
2012-01-23 10:30:00,36.34,36.4,36.32,36.4,477000.0,28.226,28.2726,28.2104,28.2726,477000.0
2012-01-23 10:40:00,36.4,36.4,36.34,36.36,273500.0,28.2726,28.2726,28.226,28.2415,273500.0
2012-01-23 10:50:00,36.37,36.37,36.28,36.31,467600.0,28.2493,28.2493,28.1794,28.2027,467600.0
2012-01-23 11:00:00,36.31,36.32,36.2,36.21,805800.0,28.2027,28.2104,28.1172,28.125,805800.0
2012-01-23 11:10:00,36.21,36.23,36.18,36.23,664000.0,28.125,28.1405,28.1017,28.1405,664000.0
2012-01-23 11:20:00,36.22,36.26,36.2,36.25,597900.0,28.1328,28.1638,28.1172,28.1561,597900.0
2012-01-23 11:30:00,36.25,36.25,36.13,36.14,643000.0,28.1561,28.1561,28.0629,28.0706,643000.0
2012-01-23 11:40:00,36.14,36.15,36.09,36.11,360200.0,28.0706,28.0784,28.0318,28.0473,360200.0
2012-01-23 11:50:00,36.11,36.14,36.11,36.11,58100.0,28.0473,28.0706,28.0473,28.0473,58100.0
2012-01-23 12:00:00,36.11,36.13,36.0,36.02,413200.0,28.0473,28.0629,27.9619,27.9774,413200.0
2012-01-23 12:10:00,36.02,36.05,36.01,36.05,227900.0,27.9774,28.0007,27.9697,28.0007,227900.0
2012-01-23 12:20:00,36.05,36.09,36.04,36.08,343500.0,28.0007,28.0318,27.993,28.024,343500.0
2012-01-23 12:30:00,36.09,36.09,36.06,36.08,121900.0,28.0318,28.0318,28.0085,28.024,121900.0
2012-01-23 12:40:00,36.09,36.09,36.08,36.08,23600.0,28.0318,28.0318,28.024,28.024,23600.0
2012-01-23 12:50:00,36.08,36.1,36.05,36.07,145500.0,28.024,28.0396,28.0007,28.0163,145500.0
2012-01-23 13:00:00,36.07,36.12,36.07,36.11,139400.0,28.0163,28.0551,28.0163,28.0473,139400.0
2012-01-23 13:10:00,36.12,36.12,36.08,36.08,149900.0,28.0551,28.0551,28.024,28.024,149900.0
2012-01-23 13:20:00,36.09,36.13,36.09,36.13,281400.0,28.0318,28.0629,28.0318,28.0629,281400.0
2012-01-23 13:30:00,36.14,36.16,36.11,36.14,159400.0,28.0706,28.0862,28.0473,28.0706,159400.0
2012-01-23 13:40:00,36.14,36.14,36.12,36.13,42400.0,28.0706,28.0706,28.0551,28.0629,42400.0
2012-01-23 13:50:00,36.14,36.15,36.1,36.15,93100.0,28.0706,28.0784,28.0396,28.0784,93100.0
2012-01-23 14:00:00,36.15,36.16,36.13,36.16,92400.0,28.0784,28.0862,28.0629,28.0862,92400.0
2012-01-23 14:10:00,36.15,36.16,36.11,36.12,96000.0,28.0784,28.0862,28.0473,28.0551,96000.0
2012-01-23 14:20:00,36.11,36.13,36.1,36.12,192200.0,28.0473,28.0629,28.0396,28.0551,192200.0
2012-01-23 14:30:00,36.12,36.14,36.11,36.11,43500.0,28.0551,28.0706,28.0473,28.0473,43500.0
2012-01-23 14:40:00,36.11,36.11,36.04,36.08,241400.0,28.0473,28.0473,27.993,28.024,241400.0
2012-01-23 14:50:00,36.08,36.16,36.05,36.15,121100.0,28.024,28.0862,28.0007,28.0784,121100.0
2012-01-23 15:00:00,36.14,36.17,36.12,36.15,247100.0,28.0706,28.0939,28.0551,28.0784,247100.0
2012-01-23 15:10:00,36.14,36.17,36.14,36.15,67600.0,28.0706,28.0939,28.0706,28.0784,67600.0
2012-01-23 15:20:00,36.14,36.14,36.09,36.12,1369800.0,28.0706,28.0706,28.0318,28.0551,1369800.0
2012-01-23 15:30:00,36.12,36.14,36.11,36.12,137200.0,28.0551,28.0706,28.0473,28.0551,137200.0
2012-01-23 15:40:00,36.11,36.18,36.11,36.16,292700.0,28.0473,28.1017,28.0473,28.0862,292700.0
2012-01-23 15:50:00,36.17,36.18,36.12,36.12,367600.0,28.0939,28.1017,28.0551,28.0551,367600.0
2012-01-24 09:30:00,35.85,35.9,35.78,35.79,297700.0,27.8454,27.8842,27.791,27.7988,297700.0
2012-01-24 09:40:00,35.8,35.91,35.77,35.91,192200.0,27.8066,27.892,27.7833,27.892,192200.0
2012-01-24 09:50:00,35.9,35.96,35.9,35.91,397300.0,27.8842,27.9308,27.8842,27.892,397300.0
2012-01-24 10:00:00,35.91,36.0,35.86,35.95,297400.0,27.892,27.9619,27.8532,27.9231,297400.0
2012-01-24 10:10:00,35.95,36.02,35.95,35.97,304000.0,27.9231,27.9774,27.9231,27.9386,304000.0
2012-01-24 10:20:00,35.97,36.0,35.95,35.96,148100.0,27.9386,27.9619,27.9231,27.9308,148100.0
2012-01-24 10:30:00,35.96,36.04,35.94,36.02,112200.0,27.9308,27.993,27.9153,27.9774,112200.0
2012-01-24 10:40:00,36.03,36.07,36.02,36.05,116600.0,27.9852,28.0163,27.9774,28.0007,116600.0
2012-01-24 10:50:00,36.06,36.08,36.02,36.06,464300.0,28.0085,28.024,27.9774,28.0085,464300.0
2012-01-24 11:00:00,36.07,36.08,36.03,36.07,129900.0,28.0163,28.024,27.9852,28.0163,129900.0
2012-01-24 11:10:00,36.06,36.11,36.06,36.09,117000.0,28.0085,28.0473,28.0085,28.0318,117000.0
2012-01-24 11:20:00,36.09,36.14,36.09,36.11,115400.0,28.0318,28.0706,28.0318,28.0473,115400.0
2012-01-24 11:30:00,36.12,36.12,36.06,36.06,43500.0,28.0551,28.0551,28.0085,28.0085,43500.0
2012-01-24 11:40:00,36.07,36.08,36.05,36.07,60700.0,28.0163,28.024,28.0007,28.0163,60700.0
2012-01-24 11:50:00,36.07,36.08,36.05,36.06,97300.0,28.0163,28.024,28.0007,28.0085,97300.0
2012-01-24 12:00:00,36.06,36.09,36.05,36.09,81600.0,28.0085,28.0318,28.0007,28.0318,81600.0
2012-01-24 12:10:00,36.09,36.09,36.07,36.07,36300.0,28.0318,28.0318,28.0163,28.0163,36300.0
2012-01-24 12:20:00,36.07,36.1,36.07,36.08,34100.0,28.0163,28.0396,28.0163,28.024,34100.0
2012-01-24 12:30:00,36.08,36.11,36.08,36.09,48200.0,28.024,28.0473,28.024,28.0318,48200.0
2012-01-24 12:40:00,36.1,36.1,36.08,36.09,45900.0,28.0396,28.0396,28.024,28.0318,45900.0
2012-01-24 12:50:00,36.09,36.11,36.08,36.11,38400.0,28.0318,28.0473,28.024,28.0473,38400.0
2012-01-24 13:00:00,36.11,36.11,36.09,36.11,59600.0,28.0473,28.0473,28.0318,28.0473,59600.0
2012-01-24 13:10:00,36.11,36.11,36.07,36.07,29400.0,28.0473,28.0473,28.0163,28.0163,29400.0
2012-01-24 13:20:00,36.07,36.08,36.05,36.07,78600.0,28.0163,28.024,28.0007,28.0163,78600.0
2012-01-24 13:30:00,36.08,36.08,36.04,36.04,32400.0,28.024,28.024,27.993,27.993,32400.0
2012-01-24 13:40:00,36.04,36.08,36.04,36.08,129800.0,27.993,28.024,27.993,28.024,129800.0
2012-01-24 13:50:00,36.07,36.09,36.06,36.07,64000.0,28.0163,28.0318,28.0085,28.0163,64000.0
2012-01-24 14:00:00,36.07,36.09,36.06,36.08,48500.0,28.0163,28.0318,28.0085,28.024,48500.0
2012-01-24 14:10:00,36.07,36.11,36.07,36.09,32000.0,28.0163,28.0473,28.0163,28.0318,32000.0
2012-01-24 14:20:00,36.09,36.1,36.07,36.09,15700.0,28.0318,28.0396,28.0163,28.0318,15700.0
2012-01-24 14:30:00,36.09,36.11,36.08,36.09,53900.0,28.0318,28.0473,28.024,28.0318,53900.0
2012-01-24 14:40:00,36.1,36.12,36.08,36.08,300000.0,28.0396,28.0551,28.024,28.024,300000.0
2012-01-24 14:50:00,36.08,36.1,36.07,36.08,108500.0,28.024,28.0396,28.0163,28.024,108500.0
2012-01-24 15:00:00,36.08,36.1,36.07,36.1,88100.0,28.024,28.0396,28.0163,28.0396,88100.0
2012-01-24 15:10:00,36.09,36.13,36.08,36.13,148600.0,28.0318,28.0629,28.024,28.0629,148600.0
2012-01-24 15:20:00,36.12,36.15,36.12,36.15,353200.0,28.0551,28.0784,28.0551,28.0784,353200.0
2012-01-24 15:30:00,36.15,36.17,36.13,36.13,108100.0,28.0784,28.0939,28.0629,28.0629,108100.0
2012-01-24 15:40:00,36.14,36.15,36.11,36.15,205100.0,28.0706,28.0784,28.0473,28.0784,205100.0
2012-01-24 15:50:00,36.15,36.16,36.13,36.15,405200.0,28.0784,28.0862,28.0629,28.0784,405200.0
2012-01-25 09:30:00,36.01,36.02,35.91,35.92,487400.0,27.9697,27.9774,27.892,27.8998,487400.0
2012-01-25 09:40:00,35.92,35.96,35.86,35.93,587200.0,27.8998,27.9308,27.8532,27.9075,587200.0
2012-01-25 09:50:00,35.93,35.96,35.91,35.92,294000.0,27.9075,27.9308,27.892,27.8998,294000.0
2012-01-25 10:00:00,35.91,35.97,35.89,35.95,279700.0,27.892,27.9386,27.8765,27.9231,279700.0
2012-01-25 10:10:00,35.96,36.0,35.94,36.0,431200.0,27.9308,27.9619,27.9153,27.9619,431200.0
2012-01-25 10:20:00,36.0,36.03,35.98,36.0,130200.0,27.9619,27.9852,27.9464,27.9619,130200.0
2012-01-25 10:30:00,36.0,36.01,35.92,35.95,294000.0,27.9619,27.9697,27.8998,27.9231,294000.0
2012-01-25 10:40:00,35.94,36.02,35.94,36.02,178600.0,27.9153,27.9774,27.9153,27.9774,178600.0
2012-01-25 10:50:00,36.01,36.08,36.01,36.06,217900.0,27.9697,28.024,27.9697,28.0085,217900.0
2012-01-25 11:00:00,36.07,36.09,36.06,36.08,106400.0,28.0163,28.0318,28.0085,28.024,106400.0
2012-01-25 11:10:00,36.08,36.11,36.08,36.11,211300.0,28.024,28.0473,28.024,28.0473,211300.0
2012-01-25 11:20:00,36.1,36.14,36.1,36.13,184400.0,28.0396,28.0706,28.0396,28.0629,184400.0
2012-01-25 11:30:00,36.12,36.14,36.11,36.14,96800.0,28.0551,28.0706,28.0473,28.0706,96800.0
2012-01-25 11:40:00,36.14,36.14,36.11,36.12,100100.0,28.0706,28.0706,28.0473,28.0551,100100.0
2012-01-25 11:50:00,36.12,36.13,36.1,36.13,136400.0,28.0551,28.0629,28.0396,28.0629,136400.0
2012-01-25 12:00:00,36.13,36.13,36.09,36.09,228000.0,28.0629,28.0629,28.0318,28.0318,228000.0
2012-01-25 12:10:00,36.09,36.12,36.07,36.11,138300.0,28.0318,28.0551,28.0163,28.0473,138300.0
2012-01-25 12:20:00,36.11,36.22,36.09,36.17,439900.0,28.0473,28.1328,28.0318,28.0939,439900.0
2012-01-25 12:30:00,36.17,36.27,36.09,36.23,563000.0,28.0939,28.1716,28.0318,28.1405,563000.0
2012-01-25 12:40:00,36.23,36.27,36.19,36.25,415800.0,28.1405,28.1716,28.1095,28.1561,415800.0
2012-01-25 12:50:00,36.25,36.29,36.22,36.27,141100.0,28.1561,28.1871,28.1328,28.1716,141100.0
2012-01-25 13:00:00,36.26,36.41,36.26,36.4,648300.0,28.1638,28.2804,28.1638,28.2726,648300.0
2012-01-25 13:10:00,36.4,36.47,36.37,36.47,208100.0,28.2726,28.327,28.2493,28.327,208100.0
2012-01-25 13:20:00,36.47,36.48,36.44,36.46,176200.0,28.327,28.3347,28.3037,28.3192,176200.0
2012-01-25 13:30:00,36.46,36.52,36.45,36.47,332400.0,28.3192,28.3658,28.3114,28.327,332400.0
2012-01-25 13:40:00,36.47,36.51,36.47,36.49,192200.0,28.327,28.358,28.327,28.3425,192200.0
2012-01-25 13:50:00,36.49,36.55,36.48,36.55,224000.0,28.3425,28.3891,28.3347,28.3891,224000.0
2012-01-25 14:00:00,36.54,36.54,36.43,36.47,309400.0,28.3813,28.3813,28.2959,28.327,309400.0
2012-01-25 14:10:00,36.47,36.49,36.43,36.46,153900.0,28.327,28.3425,28.2959,28.3192,153900.0
2012-01-25 14:20:00,36.46,36.48,36.4,36.43,118200.0,28.3192,28.3347,28.2726,28.2959,118200.0
2012-01-25 14:30:00,36.44,36.49,36.44,36.46,128500.0,28.3037,28.3425,28.3037,28.3192,128500.0
2012-01-25 14:40:00,36.46,36.5,36.44,36.48,127700.0,28.3192,28.3503,28.3037,28.3347,127700.0
2012-01-25 14:50:00,36.48,36.52,36.47,36.49,634600.0,28.3347,28.3658,28.327,28.3425,634600.0
2012-01-25 15:00:00,36.48,36.52,36.47,36.5,602200.0,28.3347,28.3658,28.327,28.3503,602200.0
2012-01-25 15:10:00,36.5,36.54,36.48,36.54,290400.0,28.3503,28.3813,28.3347,28.3813,290400.0
2012-01-25 15:20:00,36.54,36.58,36.52,36.55,422000.0,28.3813,28.4124,28.3658,28.3891,422000.0
2012-01-25 15:30:00,36.56,36.61,36.56,36.59,456300.0,28.3969,28.4357,28.3969,28.4202,456300.0
2012-01-25 15:40:00,36.59,36.67,36.59,36.65,1190900.0,28.4202,28.4823,28.4202,28.4668,1190900.0
2012-01-25 15:50:00,36.65,36.66,36.57,36.59,1214600.0,28.4668,28.4745,28.4046,28.4202,1214600.0
2012-01-26 09:30:00,36.79,36.92,36.75,36.8,410200.0,28.5755,28.6765,28.5444,28.5833,410200.0
2012-01-26 09:40:00,36.8,36.85,36.79,36.83,294700.0,28.5833,28.6221,28.5755,28.6066,294700.0
2012-01-26 09:50:00,36.83,36.9,36.82,36.87,483900.0,28.6066,28.6609,28.5988,28.6376,483900.0
2012-01-26 10:00:00,36.87,36.87,36.79,36.82,539300.0,28.6376,28.6376,28.5755,28.5988,539300.0
2012-01-26 10:10:00,36.82,36.83,36.79,36.79,268200.0,28.5988,28.6066,28.5755,28.5755,268200.0
2012-01-26 10:20:00,36.79,36.79,36.68,36.69,727400.0,28.5755,28.5755,28.4901,28.4978,727400.0
2012-01-26 10:30:00,36.7,36.71,36.64,36.68,509900.0,28.5056,28.5134,28.459,28.4901,509900.0
2012-01-26 10:40:00,36.67,36.68,36.61,36.61,317800.0,28.4823,28.4901,28.4357,28.4357,317800.0
2012-01-26 10:50:00,36.61,36.68,36.58,36.58,408500.0,28.4357,28.4901,28.4124,28.4124,408500.0
2012-01-26 11:00:00,36.59,36.64,36.58,36.64,307900.0,28.4202,28.459,28.4124,28.459,307900.0
2012-01-26 11:10:00,36.64,36.7,36.64,36.67,248500.0,28.459,28.5056,28.459,28.4823,248500.0
2012-01-26 11:20:00,36.68,36.7,36.65,36.7,162800.0,28.4901,28.5056,28.4668,28.5056,162800.0
2012-01-26 11:30:00,36.69,36.75,36.68,36.72,320900.0,28.4978,28.5444,28.4901,28.5211,320900.0
2012-01-26 11:40:00,36.72,36.74,36.65,36.67,201900.0,28.5211,28.5367,28.4668,28.4823,201900.0
2012-01-26 11:50:00,36.68,36.7,36.63,36.64,418300.0,28.4901,28.5056,28.4512,28.459,418300.0
2012-01-26 12:00:00,36.64,36.65,36.61,36.61,358400.0,28.459,28.4668,28.4357,28.4357,358400.0
2012-01-26 12:10:00,36.61,36.64,36.56,36.57,247800.0,28.4357,28.459,28.3969,28.4046,247800.0
2012-01-26 12:20:00,36.58,36.6,36.56,36.59,218300.0,28.4124,28.4279,28.3969,28.4202,218300.0
2012-01-26 12:30:00,36.6,36.61,36.59,36.6,102200.0,28.4279,28.4357,28.4202,28.4279,102200.0
2012-01-26 12:40:00,36.59,36.6,36.58,36.59,53100.0,28.4202,28.4279,28.4124,28.4202,53100.0
2012-01-26 12:50:00,36.59,36.66,36.59,36.64,131200.0,28.4202,28.4745,28.4202,28.459,131200.0
2012-01-26 13:00:00,36.64,36.66,36.64,36.64,69300.0,28.459,28.4745,28.459,28.459,69300.0
2012-01-26 13:10:00,36.64,36.66,36.63,36.63,133900.0,28.459,28.4745,28.4512,28.4512,133900.0
2012-01-26 13:20:00,36.63,36.65,36.62,36.62,45700.0,28.4512,28.4668,28.4435,28.4435,45700.0
2012-01-26 13:30:00,36.62,36.63,36.52,36.54,125700.0,28.4435,28.4512,28.3658,28.3813,125700.0
2012-01-26 13:40:00,36.53,36.58,36.51,36.58,495900.0,28.3736,28.4124,28.358,28.4124,495900.0
2012-01-26 13:50:00,36.58,36.59,36.56,36.58,199000.0,28.4124,28.4202,28.3969,28.4124,199000.0
2012-01-26 14:00:00,36.58,36.6,36.55,36.6,258300.0,28.4124,28.4279,28.3891,28.4279,258300.0
2012-01-26 14:10:00,36.6,36.61,36.52,36.55,264400.0,28.4279,28.4357,28.3658,28.3891,264400.0
2012-01-26 14:20:00,36.55,36.56,36.48,36.55,254100.0,28.3891,28.3969,28.3347,28.3891,254100.0
2012-01-26 14:30:00,36.55,36.58,36.52,36.53,218800.0,28.3891,28.4124,28.3658,28.3736,218800.0
2012-01-26 14:40:00,36.53,36.58,36.5,36.56,173300.0,28.3736,28.4124,28.3503,28.3969,173300.0
2012-01-26 14:50:00,36.56,36.56,36.5,36.5,176100.0,28.3969,28.3969,28.3503,28.3503,176100.0
2012-01-26 15:00:00,36.5,36.5,36.44,36.48,156800.0,28.3503,28.3503,28.3037,28.3347,156800.0
2012-01-26 15:10:00,36.48,36.52,36.47,36.49,94700.0,28.3347,28.3658,28.327,28.3425,94700.0
2012-01-26 15:20:00,36.49,36.49,36.38,36.39,302500.0,28.3425,28.3425,28.2571,28.2648,302500.0
2012-01-26 15:30:00,36.39,36.45,36.39,36.44,142600.0,28.2648,28.3114,28.2648,28.3037,142600.0
2012-01-26 15:40:00,36.45,36.52,36.44,36.51,553700.0,28.3114,28.3658,28.3037,28.358,553700.0
2012-01-26 15:50:00,36.51,36.52,36.44,36.51,678000.0,28.358,28.3658,28.3037,28.358,678000.0
2012-01-27 09:30:00,36.32,36.45,36.29,36.43,614000.0,28.2104,28.3114,28.1871,28.2959,614000.0
2012-01-27 09:40:00,36.44,36.5,36.43,36.45,223700.0,28.3037,28.3503,28.2959,28.3114,223700.0
2012-01-27 09:50:00,36.46,36.5,36.43,36.46,121700.0,28.3192,28.3503,28.2959,28.3192,121700.0
2012-01-27 10:00:00,36.47,36.48,36.35,36.38,359500.0,28.327,28.3347,28.2337,28.2571,359500.0
2012-01-27 10:10:00,36.38,36.42,36.32,36.39,249300.0,28.2571,28.2881,28.2104,28.2648,249300.0
2012-01-27 10:20:00,36.39,36.46,36.38,36.44,131200.0,28.2648,28.3192,28.2571,28.3037,131200.0
2012-01-27 10:30:00,36.44,36.48,36.36,36.37,363700.0,28.3037,28.3347,28.2415,28.2493,363700.0
2012-01-27 10:40:00,36.36,36.38,36.32,36.37,135400.0,28.2415,28.2571,28.2104,28.2493,135400.0
2012-01-27 10:50:00,36.37,36.39,36.34,36.38,113300.0,28.2493,28.2648,28.226,28.2571,113300.0
2012-01-27 11:00:00,36.39,36.44,36.39,36.43,216600.0,28.2648,28.3037,28.2648,28.2959,216600.0
2012-01-27 11:10:00,36.43,36.44,36.38,36.43,709000.0,28.2959,28.3037,28.2571,28.2959,709000.0
2012-01-27 11:20:00,36.43,36.44,36.41,36.42,210000.0,28.2959,28.3037,28.2804,28.2881,210000.0
2012-01-27 11:30:00,36.41,36.43,36.34,36.37,152000.0,28.2804,28.2959,28.226,28.2493,152000.0
2012-01-27 11:40:00,36.37,36.37,36.32,36.35,101300.0,28.2493,28.2493,28.2104,28.2337,101300.0
2012-01-27 11:50:00,36.36,36.41,36.35,36.39,74800.0,28.2415,28.2804,28.2337,28.2648,74800.0
2012-01-27 12:00:00,36.38,36.42,36.33,36.35,57000.0,28.2571,28.2881,28.2182,28.2337,57000.0
2012-01-27 12:10:00,36.36,36.37,36.32,36.37,267400.0,28.2415,28.2493,28.2104,28.2493,267400.0
2012-01-27 12:20:00,36.37,36.39,36.37,36.37,32400.0,28.2493,28.2648,28.2493,28.2493,32400.0
2012-01-27 12:30:00,36.37,36.4,36.35,36.38,45900.0,28.2493,28.2726,28.2337,28.2571,45900.0
2012-01-27 12:40:00,36.37,36.4,36.37,36.4,33200.0,28.2493,28.2726,28.2493,28.2726,33200.0
2012-01-27 12:50:00,36.4,36.4,36.33,36.34,57900.0,28.2726,28.2726,28.2182,28.226,57900.0
2012-01-27 13:00:00,36.34,36.4,36.33,36.4,108700.0,28.226,28.2726,28.2182,28.2726,108700.0
2012-01-27 13:10:00,36.4,36.42,36.37,36.41,83900.0,28.2726,28.2881,28.2493,28.2804,83900.0
2012-01-27 13:20:00,36.41,36.42,36.38,36.41,153000.0,28.2804,28.2881,28.2571,28.2804,153000.0
2012-01-27 13:30:00,36.41,36.47,36.4,36.46,132600.0,28.2804,28.327,28.2726,28.3192,132600.0
2012-01-27 13:40:00,36.47,36.48,36.46,36.47,48300.0,28.327,28.3347,28.3192,28.327,48300.0
2012-01-27 13:50:00,36.48,36.48,36.45,36.48,75800.0,28.3347,28.3347,28.3114,28.3347,75800.0
2012-01-27 14:00:00,36.48,36.5,36.44,36.45,67100.0,28.3347,28.3503,28.3037,28.3114,67100.0
2012-01-27 14:10:00,36.44,36.45,36.43,36.44,64600.0,28.3037,28.3114,28.2959,28.3037,64600.0
2012-01-27 14:20:00,36.43,36.45,36.42,36.45,54400.0,28.2959,28.3114,28.2881,28.3114,54400.0
2012-01-27 14:30:00,36.44,36.48,36.44,36.48,86700.0,28.3037,28.3347,28.3037,28.3347,86700.0
2012-01-27 14:40:00,36.48,36.49,36.46,36.47,130700.0,28.3347,28.3425,28.3192,28.327,130700.0
2012-01-27 14:50:00,36.47,36.51,36.45,36.5,167000.0,28.327,28.358,28.3114,28.3503,167000.0
2012-01-27 15:00:00,36.51,36.52,36.49,36.51,61000.0,28.358,28.3658,28.3425,28.358,61000.0
2012-01-27 15:10:00,36.51,36.57,36.5,36.57,152600.0,28.358,28.4046,28.3503,28.4046,152600.0
2012-01-27 15:20:00,36.57,36.59,36.55,36.57,161000.0,28.4046,28.4202,28.3891,28.4046,161000.0
2012-01-27 15:30:00,36.57,36.57,36.53,36.55,79300.0,28.4046,28.4046,28.3736,28.3891,79300.0
2012-01-27 15:40:00,36.56,36.56,36.5,36.52,279500.0,28.3969,28.3969,28.3503,28.3658,279500.0
2012-01-27 15:50:00,36.51,36.53,36.46,36.47,459400.0,28.358,28.3736,28.3192,28.327,459400.0
2012-01-30 09:30:00,36.06,36.13,36.01,36.08,377200.0,28.0085,28.0629,27.9697,28.024,377200.0
2012-01-30 09:40:00,36.08,36.18,36.06,36.07,582600.0,28.024,28.1017,28.0085,28.0163,582600.0
2012-01-30 09:50:00,36.06,36.12,36.03,36.1,168200.0,28.0085,28.0551,27.9852,28.0396,168200.0
2012-01-30 10:00:00,36.09,36.13,36.01,36.06,602100.0,28.0318,28.0629,27.9697,28.0085,602100.0
2012-01-30 10:10:00,36.05,36.1,36.0,36.08,277500.0,28.0007,28.0396,27.9619,28.024,277500.0
2012-01-30 10:20:00,36.08,36.1,36.04,36.04,153600.0,28.024,28.0396,27.993,27.993,153600.0
2012-01-30 10:30:00,36.03,36.1,36.03,36.06,440700.0,27.9852,28.0396,27.9852,28.0085,440700.0
2012-01-30 10:40:00,36.06,36.12,36.05,36.11,124900.0,28.0085,28.0551,28.0007,28.0473,124900.0
2012-01-30 10:50:00,36.1,36.12,36.08,36.08,136100.0,28.0396,28.0551,28.024,28.024,136100.0
2012-01-30 11:00:00,36.09,36.16,36.09,36.12,280800.0,28.0318,28.0862,28.0318,28.0551,280800.0
2012-01-30 11:10:00,36.13,36.14,36.07,36.13,288700.0,28.0629,28.0706,28.0163,28.0629,288700.0
2012-01-30 11:20:00,36.13,36.2,36.13,36.17,254900.0,28.0629,28.1172,28.0629,28.0939,254900.0
2012-01-30 11:30:00,36.18,36.21,36.17,36.2,173900.0,28.1017,28.125,28.0939,28.1172,173900.0
2012-01-30 11:40:00,36.19,36.2,36.15,36.16,184100.0,28.1095,28.1172,28.0784,28.0862,184100.0
2012-01-30 11:50:00,36.18,36.19,36.15,36.19,189300.0,28.1017,28.1095,28.0784,28.1095,189300.0
2012-01-30 12:00:00,36.19,36.2,36.17,36.18,418400.0,28.1095,28.1172,28.0939,28.1017,418400.0
2012-01-30 12:10:00,36.19,36.21,36.17,36.2,229700.0,28.1095,28.125,28.0939,28.1172,229700.0
2012-01-30 12:20:00,36.19,36.22,36.18,36.2,142000.0,28.1095,28.1328,28.1017,28.1172,142000.0
2012-01-30 12:30:00,36.2,36.2,36.16,36.17,158600.0,28.1172,28.1172,28.0862,28.0939,158600.0
2012-01-30 12:40:00,36.17,36.18,36.14,36.16,357100.0,28.0939,28.1017,28.0706,28.0862,357100.0
2012-01-30 12:50:00,36.15,36.18,36.14,36.18,78300.0,28.0784,28.1017,28.0706,28.1017,78300.0
2012-01-30 13:00:00,36.17,36.17,36.13,36.13,134800.0,28.0939,28.0939,28.0629,28.0629,134800.0
2012-01-30 13:10:00,36.13,36.15,36.11,36.15,198900.0,28.0629,28.0784,28.0473,28.0784,198900.0
2012-01-30 13:20:00,36.15,36.19,36.15,36.17,50300.0,28.0784,28.1095,28.0784,28.0939,50300.0
2012-01-30 13:30:00,36.18,36.22,36.17,36.22,137200.0,28.1017,28.1328,28.0939,28.1328,137200.0
2012-01-30 13:40:00,36.22,36.3,36.22,36.27,192800.0,28.1328,28.1949,28.1328,28.1716,192800.0
2012-01-30 13:50:00,36.27,36.28,36.25,36.26,83000.0,28.1716,28.1794,28.1561,28.1638,83000.0
2012-01-30 14:00:00,36.27,36.29,36.25,36.29,166500.0,28.1716,28.1871,28.1561,28.1871,166500.0
2012-01-30 14:10:00,36.29,36.35,36.28,36.34,381000.0,28.1871,28.2337,28.1794,28.226,381000.0
2012-01-30 14:20:00,36.34,36.34,36.32,36.33,62400.0,28.226,28.226,28.2104,28.2182,62400.0
2012-01-30 14:30:00,36.33,36.33,36.31,36.32,54500.0,28.2182,28.2182,28.2027,28.2104,54500.0
2012-01-30 14:40:00,36.32,36.36,36.31,36.32,179500.0,28.2104,28.2415,28.2027,28.2104,179500.0
2012-01-30 14:50:00,36.32,36.33,36.29,36.32,103700.0,28.2104,28.2182,28.1871,28.2104,103700.0
2012-01-30 15:00:00,36.31,36.32,36.27,36.29,132000.0,28.2027,28.2104,28.1716,28.1871,132000.0
2012-01-30 15:10:00,36.3,36.34,36.29,36.33,115000.0,28.1949,28.226,28.1871,28.2182,115000.0
2012-01-30 15:20:00,36.32,36.34,36.31,36.33,205500.0,28.2104,28.226,28.2027,28.2182,205500.0
2012-01-30 15:30:00,36.33,36.35,36.26,36.29,328400.0,28.2182,28.2337,28.1638,28.1871,328400.0
2012-01-30 15:40:00,36.29,36.31,36.26,36.31,310300.0,28.1871,28.2027,28.1638,28.2027,310300.0
2012-01-30 15:50:00,36.31,36.32,36.28,36.31,563700.0,28.2027,28.2104,28.1794,28.2027,563700.0
2012-01-31 09:30:00,36.49,36.62,36.49,36.6,1267100.0,28.3425,28.4435,28.3425,28.4279,1267100.0
2012-01-31 09:40:00,36.59,36.6,36.35,36.37,2154900.0,28.4202,28.4279,28.2337,28.2493,2154900.0
2012-01-31 09:50:00,36.37,36.47,36.35,36.41,563500.0,28.2493,28.327,28.2337,28.2804,563500.0
2012-01-31 10:00:00,36.41,36.45,36.2,36.24,1617900.0,28.2804,28.3114,28.1172,28.1483,1617900.0
2012-01-31 10:10:00,36.23,36.31,36.23,36.27,344600.0,28.1405,28.2027,28.1405,28.1716,344600.0
2012-01-31 10:20:00,36.28,36.31,36.25,36.25,667500.0,28.1794,28.2027,28.1561,28.1561,667500.0
2012-01-31 10:30:00,36.26,36.27,36.14,36.16,255700.0,28.1638,28.1716,28.0706,28.0862,255700.0
2012-01-31 10:40:00,36.16,36.18,36.1,36.13,746000.0,28.0862,28.1017,28.0396,28.0629,746000.0
2012-01-31 10:50:00,36.13,36.13,36.07,36.12,1277200.0,28.0629,28.0629,28.0163,28.0551,1277200.0
2012-01-31 11:00:00,36.12,36.15,36.1,36.11,497400.0,28.0551,28.0784,28.0396,28.0473,497400.0
2012-01-31 11:10:00,36.11,36.12,36.05,36.09,218500.0,28.0473,28.0551,28.0007,28.0318,218500.0
2012-01-31 11:20:00,36.09,36.13,36.08,36.1,242200.0,28.0318,28.0629,28.024,28.0396,242200.0
2012-01-31 11:30:00,36.1,36.12,36.08,36.11,318500.0,28.0396,28.0551,28.024,28.0473,318500.0
2012-01-31 11:40:00,36.1,36.12,36.05,36.07,344300.0,28.0396,28.0551,28.0007,28.0163,344300.0
2012-01-31 11:50:00,36.07,36.12,36.04,36.12,185800.0,28.0163,28.0551,27.993,28.0551,185800.0
2012-01-31 12:00:00,36.11,36.12,36.08,36.11,690600.0,28.0473,28.0551,28.024,28.0473,690600.0
2012-01-31 12:10:00,36.11,36.13,36.09,36.13,123200.0,28.0473,28.0629,28.0318,28.0629,123200.0
2012-01-31 12:20:00,36.12,36.15,36.1,36.13,169000.0,28.0551,28.0784,28.0396,28.0629,169000.0
2012-01-31 12:30:00,36.13,36.16,36.13,36.15,127000.0,28.0629,28.0862,28.0629,28.0784,127000.0
2012-01-31 12:40:00,36.16,36.16,36.13,36.14,84900.0,28.0862,28.0862,28.0629,28.0706,84900.0
2012-01-31 12:50:00,36.14,36.16,36.12,36.13,47400.0,28.0706,28.0862,28.0551,28.0629,47400.0
2012-01-31 13:00:00,36.13,36.17,36.13,36.17,81800.0,28.0629,28.0939,28.0629,28.0939,81800.0
2012-01-31 13:10:00,36.17,36.18,36.16,36.18,159300.0,28.0939,28.1017,28.0862,28.1017,159300.0
2012-01-31 13:20:00,36.18,36.19,36.17,36.19,89900.0,28.1017,28.1095,28.0939,28.1095,89900.0
2012-01-31 13:30:00,36.18,36.19,36.13,36.14,124600.0,28.1017,28.1095,28.0629,28.0706,124600.0
2012-01-31 13:40:00,36.14,36.15,36.12,36.12,78500.0,28.0706,28.0784,28.0551,28.0551,78500.0
2012-01-31 13:50:00,36.12,36.13,36.09,36.11,87900.0,28.0551,28.0629,28.0318,28.0473,87900.0
2012-01-31 14:00:00,36.12,36.12,36.09,36.1,68300.0,28.0551,28.0551,28.0318,28.0396,68300.0
2012-01-31 14:10:00,36.11,36.18,36.11,36.18,108900.0,28.0473,28.1017,28.0473,28.1017,108900.0
2012-01-31 14:20:00,36.18,36.22,36.18,36.22,267700.0,28.1017,28.1328,28.1017,28.1328,267700.0
2012-01-31 14:30:00,36.22,36.23,36.18,36.19,159900.0,28.1328,28.1405,28.1017,28.1095,159900.0
2012-01-31 14:40:00,36.19,36.2,36.15,36.18,875100.0,28.1095,28.1172,28.0784,28.1017,875100.0
2012-01-31 14:50:00,36.18,36.21,36.16,36.2,103800.0,28.1017,28.125,28.0862,28.1172,103800.0
2012-01-31 15:00:00,36.2,36.2,36.15,36.19,223600.0,28.1172,28.1172,28.0784,28.1095,223600.0
2012-01-31 15:10:00,36.2,36.22,36.16,36.2,459100.0,28.1172,28.1328,28.0862,28.1172,459100.0
2012-01-31 15:20:00,36.2,36.21,36.14,36.2,425100.0,28.1172,28.125,28.0706,28.1172,425100.0
2012-01-31 15:30:00,36.21,36.23,36.15,36.17,413200.0,28.125,28.1405,28.0784,28.0939,413200.0
2012-01-31 15:40:00,36.17,36.21,36.16,36.17,831300.0,28.0939,28.125,28.0862,28.0939,831300.0
2012-01-31 15:50:00,36.16,36.23,36.16,36.18,1086100.0,28.0862,28.1405,28.0862,28.1017,1086100.0
2012-02-01 09:30:00,36.52,36.65,36.5,36.58,631100.0,28.3658,28.4668,28.3503,28.4124,631100.0
2012-02-01 09:40:00,36.58,36.58,36.5,36.57,244300.0,28.4124,28.4124,28.3503,28.4046,244300.0
2012-02-01 09:50:00,36.56,36.59,36.53,36.55,245500.0,28.3969,28.4202,28.3736,28.3891,245500.0
2012-02-01 10:00:00,36.55,36.74,36.52,36.74,1023800.0,28.3891,28.5367,28.3658,28.5367,1023800.0
2012-02-01 10:10:00,36.74,36.77,36.72,36.72,360400.0,28.5367,28.56,28.5211,28.5211,360400.0
2012-02-01 10:20:00,36.72,36.75,36.71,36.75,484400.0,28.5211,28.5444,28.5134,28.5444,484400.0
2012-02-01 10:30:00,36.75,36.75,36.71,36.72,349000.0,28.5444,28.5444,28.5134,28.5211,349000.0
2012-02-01 10:40:00,36.72,36.76,36.7,36.72,447900.0,28.5211,28.5522,28.5056,28.5211,447900.0
2012-02-01 10:50:00,36.72,36.75,36.72,36.75,402300.0,28.5211,28.5444,28.5211,28.5444,402300.0
2012-02-01 11:00:00,36.75,36.76,36.71,36.73,157000.0,28.5444,28.5522,28.5134,28.5289,157000.0
2012-02-01 11:10:00,36.74,36.74,36.69,36.7,195400.0,28.5367,28.5367,28.4978,28.5056,195400.0
2012-02-01 11:20:00,36.71,36.73,36.7,36.73,121600.0,28.5134,28.5289,28.5056,28.5289,121600.0
2012-02-01 11:30:00,36.73,36.77,36.73,36.76,263400.0,28.5289,28.56,28.5289,28.5522,263400.0
2012-02-01 11:40:00,36.76,36.78,36.71,36.75,158800.0,28.5522,28.5677,28.5134,28.5444,158800.0
2012-02-01 11:50:00,36.75,36.76,36.73,36.73,77700.0,28.5444,28.5522,28.5289,28.5289,77700.0
2012-02-01 12:00:00,36.73,36.75,36.73,36.74,88700.0,28.5289,28.5444,28.5289,28.5367,88700.0
2012-02-01 12:10:00,36.74,36.76,36.73,36.75,130400.0,28.5367,28.5522,28.5289,28.5444,130400.0
2012-02-01 12:20:00,36.75,36.78,36.75,36.78,110100.0,28.5444,28.5677,28.5444,28.5677,110100.0
2012-02-01 12:30:00,36.78,36.79,36.77,36.78,63100.0,28.5677,28.5755,28.56,28.5677,63100.0
2012-02-01 12:40:00,36.77,36.78,36.73,36.74,110000.0,28.56,28.5677,28.5289,28.5367,110000.0
2012-02-01 12:50:00,36.73,36.76,36.73,36.74,96200.0,28.5289,28.5522,28.5289,28.5367,96200.0
2012-02-01 13:00:00,36.75,36.78,36.74,36.76,615900.0,28.5444,28.5677,28.5367,28.5522,615900.0
2012-02-01 13:10:00,36.77,36.8,36.77,36.79,135600.0,28.56,28.5833,28.56,28.5755,135600.0
2012-02-01 13:20:00,36.8,36.82,36.78,36.78,146600.0,28.5833,28.5988,28.5677,28.5677,146600.0
2012-02-01 13:30:00,36.78,36.81,36.77,36.8,114300.0,28.5677,28.591,28.56,28.5833,114300.0
2012-02-01 13:40:00,36.8,36.8,36.72,36.75,194500.0,28.5833,28.5833,28.5211,28.5444,194500.0
2012-02-01 13:50:00,36.75,36.75,36.7,36.72,130700.0,28.5444,28.5444,28.5056,28.5211,130700.0
2012-02-01 14:00:00,36.72,36.73,36.68,36.69,327500.0,28.5211,28.5289,28.4901,28.4978,327500.0
2012-02-01 14:10:00,36.69,36.72,36.69,36.72,155900.0,28.4978,28.5211,28.4978,28.5211,155900.0
2012-02-01 14:20:00,36.72,36.73,36.7,36.73,110100.0,28.5211,28.5289,28.5056,28.5289,110100.0
2012-02-01 14:30:00,36.73,36.73,36.69,36.72,145500.0,28.5289,28.5289,28.4978,28.5211,145500.0
2012-02-01 14:40:00,36.72,36.74,36.67,36.67,92300.0,28.5211,28.5367,28.4823,28.4823,92300.0
2012-02-01 14:50:00,36.67,36.72,36.66,36.7,226200.0,28.4823,28.5211,28.4745,28.5056,226200.0
2012-02-01 15:00:00,36.7,36.73,36.7,36.73,288600.0,28.5056,28.5289,28.5056,28.5289,288600.0
2012-02-01 15:10:00,36.73,36.75,36.71,36.72,219900.0,28.5289,28.5444,28.5134,28.5211,219900.0
2012-02-01 15:20:00,36.72,36.73,36.66,36.66,183000.0,28.5211,28.5289,28.4745,28.4745,183000.0
2012-02-01 15:30:00,36.67,36.68,36.63,36.68,420400.0,28.4823,28.4901,28.4512,28.4901,420400.0
2012-02-01 15:40:00,36.68,36.7,36.63,36.64,501600.0,28.4901,28.5056,28.4512,28.459,501600.0
2012-02-01 15:50:00,36.64,36.67,36.56,36.6,1637800.0,28.459,28.4823,28.3969,28.4279,1637800.0
2012-02-02 09:30:00,36.68,36.73,36.66,36.66,253000.0,28.4901,28.5289,28.4745,28.4745,253000.0
2012-02-02 09:40:00,36.65,36.65,36.56,36.59,539000.0,28.4668,28.4668,28.3969,28.4202,539000.0
2012-02-02 09:50:00,36.58,36.64,36.52,36.63,684600.0,28.4124,28.459,28.3658,28.4512,684600.0
2012-02-02 10:00:00,36.63,36.72,36.63,36.72,363600.0,28.4512,28.5211,28.4512,28.5211,363600.0
2012-02-02 10:10:00,36.72,36.75,36.71,36.72,340900.0,28.5211,28.5444,28.5134,28.5211,340900.0
2012-02-02 10:20:00,36.71,36.72,36.69,36.69,145700.0,28.5134,28.5211,28.4978,28.4978,145700.0
2012-02-02 10:30:00,36.69,36.73,36.69,36.7,215600.0,28.4978,28.5289,28.4978,28.5056,215600.0
2012-02-02 10:40:00,36.69,36.73,36.69,36.73,476900.0,28.4978,28.5289,28.4978,28.5289,476900.0
2012-02-02 10:50:00,36.73,36.75,36.68,36.68,391200.0,28.5289,28.5444,28.4901,28.4901,391200.0
2012-02-02 11:00:00,36.69,36.73,36.69,36.71,183300.0,28.4978,28.5289,28.4978,28.5134,183300.0
2012-02-02 11:10:00,36.71,36.71,36.67,36.68,255500.0,28.5134,28.5134,28.4823,28.4901,255500.0
2012-02-02 11:20:00,36.68,36.7,36.66,36.66,397900.0,28.4901,28.5056,28.4745,28.4745,397900.0
2012-02-02 11:30:00,36.66,36.67,36.59,36.61,706600.0,28.4745,28.4823,28.4202,28.4357,706600.0
2012-02-02 11:40:00,36.6,36.63,36.59,36.63,361400.0,28.4279,28.4512,28.4202,28.4512,361400.0
2012-02-02 11:50:00,36.63,36.66,36.63,36.64,111600.0,28.4512,28.4745,28.4512,28.459,111600.0
2012-02-02 12:00:00,36.65,36.66,36.64,36.65,95000.0,28.4668,28.4745,28.459,28.4668,95000.0
2012-02-02 12:10:00,36.63,36.64,36.59,36.6,369400.0,28.4512,28.459,28.4202,28.4279,369400.0
2012-02-02 12:20:00,36.6,36.64,36.59,36.63,108800.0,28.4279,28.459,28.4202,28.4512,108800.0
2012-02-02 12:30:00,36.63,36.63,36.57,36.58,154100.0,28.4512,28.4512,28.4046,28.4124,154100.0
2012-02-02 12:40:00,36.58,36.62,36.56,36.61,149900.0,28.4124,28.4435,28.3969,28.4357,149900.0
2012-02-02 12:50:00,36.61,36.64,36.6,36.63,269400.0,28.4357,28.459,28.4279,28.4512,269400.0
2012-02-02 13:00:00,36.63,36.64,36.6,36.63,67200.0,28.4512,28.459,28.4279,28.4512,67200.0
2012-02-02 13:10:00,36.63,36.64,36.62,36.63,161100.0,28.4512,28.459,28.4435,28.4512,161100.0
2012-02-02 13:20:00,36.63,36.64,36.59,36.59,120600.0,28.4512,28.459,28.4202,28.4202,120600.0
2012-02-02 13:30:00,36.59,36.62,36.59,36.61,150600.0,28.4202,28.4435,28.4202,28.4357,150600.0
2012-02-02 13:40:00,36.6,36.63,36.59,36.62,117300.0,28.4279,28.4512,28.4202,28.4435,117300.0
2012-02-02 13:50:00,36.62,36.64,36.61,36.62,57100.0,28.4435,28.459,28.4357,28.4435,57100.0
2012-02-02 14:00:00,36.63,36.65,36.62,36.65,34700.0,28.4512,28.4668,28.4435,28.4668,34700.0
2012-02-02 14:10:00,36.64,36.65,36.62,36.62,48600.0,28.459,28.4668,28.4435,28.4435,48600.0
2012-02-02 14:20:00,36.62,36.65,36.62,36.63,39200.0,28.4435,28.4668,28.4435,28.4512,39200.0
2012-02-02 14:30:00,36.63,36.65,36.62,36.65,31000.0,28.4512,28.4668,28.4435,28.4668,31000.0
2012-02-02 14:40:00,36.64,36.65,36.62,36.63,65900.0,28.459,28.4668,28.4435,28.4512,65900.0
2012-02-02 14:50:00,36.64,36.65,36.62,36.64,112000.0,28.459,28.4668,28.4435,28.459,112000.0
2012-02-02 15:00:00,36.64,36.66,36.64,36.65,78200.0,28.459,28.4745,28.459,28.4668,78200.0
2012-02-02 15:10:00,36.64,36.65,36.62,36.63,144800.0,28.459,28.4668,28.4435,28.4512,144800.0
2012-02-02 15:20:00,36.63,36.65,36.61,36.63,90000.0,28.4512,28.4668,28.4357,28.4512,90000.0
2012-02-02 15:30:00,36.63,36.66,36.62,36.65,156800.0,28.4512,28.4745,28.4435,28.4668,156800.0
2012-02-02 15:40:00,36.65,36.66,36.62,36.62,252700.0,28.4668,28.4745,28.4435,28.4435,252700.0
2012-02-02 15:50:00,36.62,36.64,36.6,36.62,585900.0,28.4435,28.459,28.4279,28.4435,585900.0
2012-02-03 09:30:00,37.01,37.07,37.0,37.02,348700.0,28.7464,28.793,28.7386,28.7542,348700.0
2012-02-03 09:40:00,37.02,37.09,36.98,37.08,610300.0,28.7542,28.8085,28.7231,28.8008,610300.0
2012-02-03 09:50:00,37.08,37.13,37.07,37.13,702700.0,28.8008,28.8396,28.793,28.8396,702700.0
2012-02-03 10:00:00,37.14,37.21,37.13,37.21,816400.0,28.8474,28.9017,28.8396,28.9017,816400.0
2012-02-03 10:10:00,37.22,37.24,37.2,37.2,476000.0,28.9095,28.925,28.894,28.894,476000.0
2012-02-03 10:20:00,37.2,37.23,37.16,37.17,214200.0,28.894,28.9173,28.8629,28.8707,214200.0
2012-02-03 10:30:00,37.17,37.26,37.17,37.26,417700.0,28.8707,28.9406,28.8707,28.9406,417700.0
2012-02-03 10:40:00,37.25,37.26,37.22,37.23,374800.0,28.9328,28.9406,28.9095,28.9173,374800.0
2012-02-03 10:50:00,37.23,37.25,37.22,37.24,279200.0,28.9173,28.9328,28.9095,28.925,279200.0
2012-02-03 11:00:00,37.24,37.24,37.17,37.18,188400.0,28.925,28.925,28.8707,28.8784,188400.0
2012-02-03 11:10:00,37.18,37.22,37.18,37.2,309700.0,28.8784,28.9095,28.8784,28.894,309700.0
2012-02-03 11:20:00,37.2,37.25,37.2,37.24,294400.0,28.894,28.9328,28.894,28.925,294400.0
2012-02-03 11:30:00,37.24,37.25,37.21,37.21,172300.0,28.925,28.9328,28.9017,28.9017,172300.0
2012-02-03 11:40:00,37.22,37.24,37.2,37.24,219300.0,28.9095,28.925,28.894,28.925,219300.0
2012-02-03 11:50:00,37.23,37.25,37.21,37.21,71500.0,28.9173,28.9328,28.9017,28.9017,71500.0
2012-02-03 12:00:00,37.2,37.24,37.19,37.24,101800.0,28.894,28.925,28.8862,28.925,101800.0
2012-02-03 12:10:00,37.24,37.25,37.21,37.21,106900.0,28.925,28.9328,28.9017,28.9017,106900.0
2012-02-03 12:20:00,37.22,37.24,37.2,37.23,236400.0,28.9095,28.925,28.894,28.9173,236400.0
2012-02-03 12:30:00,37.23,37.24,37.21,37.22,98000.0,28.9173,28.925,28.9017,28.9095,98000.0
2012-02-03 12:40:00,37.22,37.26,37.22,37.23,118900.0,28.9095,28.9406,28.9095,28.9173,118900.0
2012-02-03 12:50:00,37.23,37.25,37.22,37.23,198900.0,28.9173,28.9328,28.9095,28.9173,198900.0
2012-02-03 13:00:00,37.24,37.25,37.22,37.23,87300.0,28.925,28.9328,28.9095,28.9173,87300.0
2012-02-03 13:10:00,37.23,37.23,37.21,37.21,50100.0,28.9173,28.9173,28.9017,28.9017,50100.0
2012-02-03 13:20:00,37.21,37.23,37.21,37.23,44200.0,28.9017,28.9173,28.9017,28.9173,44200.0
2012-02-03 13:30:00,37.22,37.23,37.21,37.21,92600.0,28.9095,28.9173,28.9017,28.9017,92600.0
2012-02-03 13:40:00,37.22,37.22,37.19,37.21,93100.0,28.9095,28.9095,28.8862,28.9017,93100.0
2012-02-03 13:50:00,37.2,37.22,37.2,37.21,49300.0,28.894,28.9095,28.894,28.9017,49300.0
2012-02-03 14:00:00,37.21,37.24,37.21,37.23,110600.0,28.9017,28.925,28.9017,28.9173,110600.0
2012-02-03 14:10:00,37.23,37.28,37.23,37.27,722100.0,28.9173,28.9561,28.9173,28.9483,722100.0
2012-02-03 14:20:00,37.26,37.27,37.25,37.25,115000.0,28.9406,28.9483,28.9328,28.9328,115000.0
2012-02-03 14:30:00,37.26,37.27,37.25,37.26,110900.0,28.9406,28.9483,28.9328,28.9406,110900.0
2012-02-03 14:40:00,37.26,37.29,37.25,37.29,751800.0,28.9406,28.9639,28.9328,28.9639,751800.0
2012-02-03 14:50:00,37.29,37.3,37.28,37.3,81400.0,28.9639,28.9716,28.9561,28.9716,81400.0
2012-02-03 15:00:00,37.3,37.32,37.29,37.3,73700.0,28.9716,28.9872,28.9639,28.9716,73700.0
2012-02-03 15:10:00,37.29,37.3,37.28,37.29,64300.0,28.9639,28.9716,28.9561,28.9639,64300.0
2012-02-03 15:20:00,37.29,37.29,37.26,37.29,251400.0,28.9639,28.9639,28.9406,28.9639,251400.0
2012-02-03 15:30:00,37.29,37.29,37.23,37.25,304900.0,28.9639,28.9639,28.9173,28.9328,304900.0
2012-02-03 15:40:00,37.25,37.26,37.23,37.26,513000.0,28.9328,28.9406,28.9173,28.9406,513000.0
2012-02-03 15:50:00,37.26,37.29,37.25,37.26,1210300.0,28.9406,28.9639,28.9328,28.9406,1210300.0
2012-02-06 09:30:00,37.0,37.12,36.98,37.07,431200.0,28.7386,28.8318,28.7231,28.793,431200.0
2012-02-06 09:40:00,37.06,37.18,37.04,37.18,1171500.0,28.7852,28.8784,28.7697,28.8784,1171500.0
2012-02-06 09:50:00,37.18,37.23,37.18,37.19,973500.0,28.8784,28.9173,28.8784,28.8862,973500.0
2012-02-06 10:00:00,37.19,37.26,37.19,37.23,1029800.0,28.8862,28.9406,28.8862,28.9173,1029800.0
2012-02-06 10:10:00,37.23,37.25,37.19,37.21,594400.0,28.9173,28.9328,28.8862,28.9017,594400.0
2012-02-06 10:20:00,37.21,37.22,37.18,37.18,196300.0,28.9017,28.9095,28.8784,28.8784,196300.0
2012-02-06 10:30:00,37.19,37.19,37.16,37.18,174300.0,28.8862,28.8862,28.8629,28.8784,174300.0
2012-02-06 10:40:00,37.17,37.18,37.12,37.16,252200.0,28.8707,28.8784,28.8318,28.8629,252200.0
2012-02-06 10:50:00,37.16,37.18,37.14,37.18,133000.0,28.8629,28.8784,28.8474,28.8784,133000.0
2012-02-06 11:00:00,37.18,37.22,37.17,37.21,111000.0,28.8784,28.9095,28.8707,28.9017,111000.0
2012-02-06 11:10:00,37.2,37.23,37.19,37.22,121800.0,28.894,28.9173,28.8862,28.9095,121800.0
2012-02-06 11:20:00,37.21,37.21,37.18,37.19,85500.0,28.9017,28.9017,28.8784,28.8862,85500.0
2012-02-06 11:30:00,37.2,37.21,37.16,37.18,47200.0,28.894,28.9017,28.8629,28.8784,47200.0
2012-02-06 11:40:00,37.18,37.21,37.18,37.21,26800.0,28.8784,28.9017,28.8784,28.9017,26800.0
2012-02-06 11:50:00,37.2,37.23,37.18,37.22,44300.0,28.894,28.9173,28.8784,28.9095,44300.0
2012-02-06 12:00:00,37.22,37.22,37.19,37.2,62600.0,28.9095,28.9095,28.8862,28.894,62600.0
2012-02-06 12:10:00,37.19,37.2,37.18,37.2,28400.0,28.8862,28.894,28.8784,28.894,28400.0
2012-02-06 12:20:00,37.2,37.2,37.17,37.18,72800.0,28.894,28.894,28.8707,28.8784,72800.0
2012-02-06 12:30:00,37.18,37.22,37.17,37.2,78700.0,28.8784,28.9095,28.8707,28.894,78700.0
2012-02-06 12:40:00,37.2,37.21,37.18,37.21,32500.0,28.894,28.9017,28.8784,28.9017,32500.0
2012-02-06 12:50:00,37.21,37.21,37.2,37.2,188200.0,28.9017,28.9017,28.894,28.894,188200.0
2012-02-06 13:00:00,37.2,37.21,37.18,37.19,68100.0,28.894,28.9017,28.8784,28.8862,68100.0
2012-02-06 13:10:00,37.19,37.2,37.18,37.19,49700.0,28.8862,28.894,28.8784,28.8862,49700.0
2012-02-06 13:20:00,37.19,37.19,37.16,37.18,59500.0,28.8862,28.8862,28.8629,28.8784,59500.0
2012-02-06 13:30:00,37.18,37.2,37.16,37.17,53300.0,28.8784,28.894,28.8629,28.8707,53300.0
2012-02-06 13:40:00,37.16,37.17,37.14,37.14,73300.0,28.8629,28.8707,28.8474,28.8474,73300.0
2012-02-06 13:50:00,37.15,37.15,37.13,37.14,40400.0,28.8551,28.8551,28.8396,28.8474,40400.0
2012-02-06 14:00:00,37.14,37.15,37.13,37.15,66700.0,28.8474,28.8551,28.8396,28.8551,66700.0
2012-02-06 14:10:00,37.14,37.16,37.14,37.14,95800.0,28.8474,28.8629,28.8474,28.8474,95800.0
2012-02-06 14:20:00,37.14,37.15,37.13,37.14,27800.0,28.8474,28.8551,28.8396,28.8474,27800.0
2012-02-06 14:30:00,37.14,37.17,37.14,37.17,23700.0,28.8474,28.8707,28.8474,28.8707,23700.0
2012-02-06 14:40:00,37.17,37.17,37.13,37.14,88000.0,28.8707,28.8707,28.8396,28.8474,88000.0
2012-02-06 14:50:00,37.14,37.15,37.12,37.12,59000.0,28.8474,28.8551,28.8318,28.8318,59000.0
2012-02-06 15:00:00,37.12,37.16,37.12,37.13,662700.0,28.8318,28.8629,28.8318,28.8396,662700.0
2012-02-06 15:10:00,37.14,37.15,37.13,37.15,71000.0,28.8474,28.8551,28.8396,28.8551,71000.0
2012-02-06 15:20:00,37.16,37.16,37.13,37.13,79400.0,28.8629,28.8629,28.8396,28.8396,79400.0
2012-02-06 15:30:00,37.13,37.15,37.12,37.13,218800.0,28.8396,28.8551,28.8318,28.8396,218800.0
2012-02-06 15:40:00,37.13,37.17,37.13,37.14,235100.0,28.8396,28.8707,28.8396,28.8474,235100.0
2012-02-06 15:50:00,37.15,37.17,37.12,37.15,583100.0,28.8551,28.8707,28.8318,28.8551,583100.0
2012-02-07 09:30:00,37.09,37.09,36.85,36.86,238500.0,28.8085,28.8085,28.6221,28.6299,238500.0
2012-02-07 09:40:00,36.87,36.92,36.83,36.84,232200.0,28.6376,28.6765,28.6066,28.6143,232200.0
2012-02-07 09:50:00,36.84,36.86,36.8,36.85,308000.0,28.6143,28.6299,28.5833,28.6221,308000.0
2012-02-07 10:00:00,36.85,36.86,36.78,36.81,243900.0,28.6221,28.6299,28.5677,28.591,243900.0
2012-02-07 10:10:00,36.81,36.9,36.8,36.87,172100.0,28.591,28.6609,28.5833,28.6376,172100.0
2012-02-07 10:20:00,36.88,36.92,36.86,36.89,180600.0,28.6454,28.6765,28.6299,28.6532,180600.0
2012-02-07 10:30:00,36.89,36.92,36.87,36.89,429700.0,28.6532,28.6765,28.6376,28.6532,429700.0
2012-02-07 10:40:00,36.89,36.96,36.88,36.95,203000.0,28.6532,28.7075,28.6454,28.6998,203000.0
2012-02-07 10:50:00,36.94,37.02,36.94,37.02,164900.0,28.692,28.7542,28.692,28.7542,164900.0
2012-02-07 11:00:00,37.02,37.05,37.01,37.05,200800.0,28.7542,28.7775,28.7464,28.7775,200800.0
2012-02-07 11:10:00,37.05,37.08,37.04,37.06,161100.0,28.7775,28.8008,28.7697,28.7852,161100.0
2012-02-07 11:20:00,37.06,37.1,37.05,37.1,140200.0,28.7852,28.8163,28.7775,28.8163,140200.0
2012-02-07 11:30:00,37.1,37.1,37.05,37.07,267000.0,28.8163,28.8163,28.7775,28.793,267000.0
2012-02-07 11:40:00,37.08,37.08,37.05,37.05,46000.0,28.8008,28.8008,28.7775,28.7775,46000.0
2012-02-07 11:50:00,37.05,37.05,37.03,37.04,355200.0,28.7775,28.7775,28.7619,28.7697,355200.0
2012-02-07 12:00:00,37.04,37.05,37.03,37.04,161500.0,28.7697,28.7775,28.7619,28.7697,161500.0
2012-02-07 12:10:00,37.04,37.05,37.03,37.04,124400.0,28.7697,28.7775,28.7619,28.7697,124400.0
2012-02-07 12:20:00,37.04,37.05,37.02,37.02,223100.0,28.7697,28.7775,28.7542,28.7542,223100.0
2012-02-07 12:30:00,37.03,37.06,37.02,37.05,48800.0,28.7619,28.7852,28.7542,28.7775,48800.0
2012-02-07 12:40:00,37.05,37.06,37.05,37.05,32100.0,28.7775,28.7852,28.7775,28.7775,32100.0
2012-02-07 12:50:00,37.06,37.08,37.05,37.07,27300.0,28.7852,28.8008,28.7775,28.793,27300.0
2012-02-07 13:00:00,37.08,37.11,37.07,37.1,96800.0,28.8008,28.8241,28.793,28.8163,96800.0
2012-02-07 13:10:00,37.1,37.12,37.07,37.08,80500.0,28.8163,28.8318,28.793,28.8008,80500.0
2012-02-07 13:20:00,37.08,37.12,37.06,37.11,95300.0,28.8008,28.8318,28.7852,28.8241,95300.0
2012-02-07 13:30:00,37.12,37.13,37.1,37.13,76400.0,28.8318,28.8396,28.8163,28.8396,76400.0
2012-02-07 13:40:00,37.13,37.14,37.11,37.14,165600.0,28.8396,28.8474,28.8241,28.8474,165600.0
2012-02-07 13:50:00,37.15,37.17,37.13,37.15,59700.0,28.8551,28.8707,28.8396,28.8551,59700.0
2012-02-07 14:00:00,37.15,37.16,37.12,37.14,57100.0,28.8551,28.8629,28.8318,28.8474,57100.0
2012-02-07 14:10:00,37.13,37.15,37.13,37.14,48600.0,28.8396,28.8551,28.8396,28.8474,48600.0
2012-02-07 14:20:00,37.14,37.14,37.1,37.11,201700.0,28.8474,28.8474,28.8163,28.8241,201700.0
2012-02-07 14:30:00,37.11,37.13,37.1,37.12,184100.0,28.8241,28.8396,28.8163,28.8318,184100.0
2012-02-07 14:40:00,37.13,37.14,37.11,37.14,81500.0,28.8396,28.8474,28.8241,28.8474,81500.0
2012-02-07 14:50:00,37.14,37.16,37.1,37.11,162500.0,28.8474,28.8629,28.8163,28.8241,162500.0
2012-02-07 15:00:00,37.11,37.14,37.1,37.14,110400.0,28.8241,28.8474,28.8163,28.8474,110400.0
2012-02-07 15:10:00,37.14,37.19,37.13,37.16,496500.0,28.8474,28.8862,28.8396,28.8629,496500.0
2012-02-07 15:20:00,37.15,37.19,37.12,37.18,986200.0,28.8551,28.8862,28.8318,28.8784,986200.0
2012-02-07 15:30:00,37.19,37.21,37.17,37.19,316300.0,28.8862,28.9017,28.8707,28.8862,316300.0
2012-02-07 15:40:00,37.19,37.2,37.13,37.16,1094800.0,28.8862,28.894,28.8396,28.8629,1094800.0
2012-02-07 15:50:00,37.16,37.18,37.14,37.14,637100.0,28.8629,28.8784,28.8474,28.8474,637100.0
2012-02-08 09:30:00,37.21,37.21,37.11,37.11,201700.0,28.9017,28.9017,28.8241,28.8241,201700.0
2012-02-08 09:40:00,37.11,37.27,37.11,37.26,712800.0,28.8241,28.9483,28.8241,28.9406,712800.0
2012-02-08 09:50:00,37.26,37.26,37.21,37.23,195700.0,28.9406,28.9406,28.9017,28.9173,195700.0
2012-02-08 10:00:00,37.22,37.26,37.21,37.23,480200.0,28.9095,28.9406,28.9017,28.9173,480200.0
2012-02-08 10:10:00,37.22,37.24,37.22,37.24,326800.0,28.9095,28.925,28.9095,28.925,326800.0
2012-02-08 10:20:00,37.23,37.24,37.18,37.2,269200.0,28.9173,28.925,28.8784,28.894,269200.0
2012-02-08 10:30:00,37.2,37.21,37.13,37.13,519800.0,28.894,28.9017,28.8396,28.8396,519800.0
2012-02-08 10:40:00,37.14,37.15,37.11,37.11,637800.0,28.8474,28.8551,28.8241,28.8241,637800.0
2012-02-08 10:50:00,37.12,37.14,37.11,37.14,241500.0,28.8318,28.8474,28.8241,28.8474,241500.0
2012-02-08 11:00:00,37.14,37.15,37.07,37.07,261100.0,28.8474,28.8551,28.793,28.793,261100.0
2012-02-08 11:10:00,37.07,37.09,37.04,37.04,187700.0,28.793,28.8085,28.7697,28.7697,187700.0
2012-02-08 11:20:00,37.04,37.07,37.03,37.06,266500.0,28.7697,28.793,28.7619,28.7852,266500.0
2012-02-08 11:30:00,37.05,37.09,37.04,37.08,150700.0,28.7775,28.8085,28.7697,28.8008,150700.0
2012-02-08 11:40:00,37.08,37.1,37.05,37.09,106900.0,28.8008,28.8163,28.7775,28.8085,106900.0
2012-02-08 11:50:00,37.09,37.14,37.09,37.13,106100.0,28.8085,28.8474,28.8085,28.8396,106100.0
2012-02-08 12:00:00,37.13,37.17,37.13,37.15,680600.0,28.8396,28.8707,28.8396,28.8551,680600.0
2012-02-08 12:10:00,37.15,37.18,37.14,37.17,261700.0,28.8551,28.8784,28.8474,28.8707,261700.0
2012-02-08 12:20:00,37.17,37.19,37.17,37.19,161800.0,28.8707,28.8862,28.8707,28.8862,161800.0
2012-02-08 12:30:00,37.18,37.19,37.16,37.19,118400.0,28.8784,28.8862,28.8629,28.8862,118400.0
2012-02-08 12:40:00,37.2,37.2,37.18,37.18,47800.0,28.894,28.894,28.8784,28.8784,47800.0
2012-02-08 12:50:00,37.18,37.22,37.18,37.22,165700.0,28.8784,28.9095,28.8784,28.9095,165700.0
2012-02-08 13:00:00,37.22,37.22,37.2,37.21,324900.0,28.9095,28.9095,28.894,28.9017,324900.0
2012-02-08 13:10:00,37.2,37.2,37.16,37.17,163300.0,28.894,28.894,28.8629,28.8707,163300.0
2012-02-08 13:20:00,37.16,37.21,37.16,37.21,43500.0,28.8629,28.9017,28.8629,28.9017,43500.0
2012-02-08 13:30:00,37.21,37.22,37.18,37.21,126500.0,28.9017,28.9095,28.8784,28.9017,126500.0
2012-02-08 13:40:00,37.2,37.22,37.19,37.21,48900.0,28.894,28.9095,28.8862,28.9017,48900.0
2012-02-08 13:50:00,37.22,37.23,37.19,37.2,107500.0,28.9095,28.9173,28.8862,28.894,107500.0
2012-02-08 14:00:00,37.2,37.2,37.17,37.19,39900.0,28.894,28.894,28.8707,28.8862,39900.0
2012-02-08 14:10:00,37.19,37.22,37.18,37.2,945400.0,28.8862,28.9095,28.8784,28.894,945400.0
2012-02-08 14:20:00,37.2,37.24,37.18,37.22,135600.0,28.894,28.925,28.8784,28.9095,135600.0
2012-02-08 14:30:00,37.21,37.22,37.19,37.22,209900.0,28.9017,28.9095,28.8862,28.9095,209900.0
2012-02-08 14:40:00,37.21,37.27,37.21,37.27,268300.0,28.9017,28.9483,28.9017,28.9483,268300.0
2012-02-08 14:50:00,37.26,37.27,37.24,37.25,161100.0,28.9406,28.9483,28.925,28.9328,161100.0
2012-02-08 15:00:00,37.24,37.25,37.23,37.23,54800.0,28.925,28.9328,28.9173,28.9173,54800.0
2012-02-08 15:10:00,37.24,37.24,37.21,37.22,65000.0,28.925,28.925,28.9017,28.9095,65000.0
2012-02-08 15:20:00,37.22,37.23,37.2,37.22,150500.0,28.9095,28.9173,28.894,28.9095,150500.0
2012-02-08 15:30:00,37.22,37.24,37.2,37.23,106500.0,28.9095,28.925,28.894,28.9173,106500.0
2012-02-08 15:40:00,37.22,37.24,37.2,37.22,207500.0,28.9095,28.925,28.894,28.9095,207500.0
2012-02-08 15:50:00,37.21,37.24,37.21,37.23,551000.0,28.9017,28.925,28.9017,28.9173,551000.0
2012-02-09 09:30:00,37.35,37.37,37.26,37.29,228800.0,29.0105,29.026,28.9406,28.9639,228800.0
2012-02-09 09:40:00,37.28,37.32,37.23,37.24,168900.0,28.9561,28.9872,28.9173,28.925,168900.0
2012-02-09 09:50:00,37.24,37.34,37.23,37.31,225000.0,28.925,29.0027,28.9173,28.9794,225000.0
2012-02-09 10:00:00,37.31,37.34,37.18,37.19,756400.0,28.9794,29.0027,28.8784,28.8862,756400.0
2012-02-09 10:10:00,37.19,37.26,37.19,37.26,634700.0,28.8862,28.9406,28.8862,28.9406,634700.0
2012-02-09 10:20:00,37.24,37.25,37.11,37.15,307200.0,28.925,28.9328,28.8241,28.8551,307200.0
2012-02-09 10:30:00,37.14,37.15,37.1,37.13,203100.0,28.8474,28.8551,28.8163,28.8396,203100.0
2012-02-09 10:40:00,37.14,37.2,37.14,37.19,204100.0,28.8474,28.894,28.8474,28.8862,204100.0
2012-02-09 10:50:00,37.19,37.24,37.17,37.23,218400.0,28.8862,28.925,28.8707,28.9173,218400.0
2012-02-09 11:00:00,37.24,37.25,37.21,37.23,412300.0,28.925,28.9328,28.9017,28.9173,412300.0
2012-02-09 11:10:00,37.23,37.23,37.2,37.21,645300.0,28.9173,28.9173,28.894,28.9017,645300.0
2012-02-09 11:20:00,37.2,37.24,37.19,37.21,336100.0,28.894,28.925,28.8862,28.9017,336100.0
2012-02-09 11:30:00,37.21,37.24,37.18,37.18,70000.0,28.9017,28.925,28.8784,28.8784,70000.0
2012-02-09 11:40:00,37.18,37.26,37.16,37.25,82600.0,28.8784,28.9406,28.8629,28.9328,82600.0
2012-02-09 11:50:00,37.26,37.32,37.25,37.32,132800.0,28.9406,28.9872,28.9328,28.9872,132800.0
2012-02-09 12:00:00,37.32,37.34,37.31,37.31,46300.0,28.9872,29.0027,28.9794,28.9794,46300.0
2012-02-09 12:10:00,37.31,37.31,37.29,37.3,90900.0,28.9794,28.9794,28.9639,28.9716,90900.0
2012-02-09 12:20:00,37.3,37.32,37.27,37.27,84800.0,28.9716,28.9872,28.9483,28.9483,84800.0
2012-02-09 12:30:00,37.28,37.28,37.25,37.27,306900.0,28.9561,28.9561,28.9328,28.9483,306900.0
2012-02-09 12:40:00,37.28,37.33,37.27,37.31,126300.0,28.9561,28.9949,28.9483,28.9794,126300.0
2012-02-09 12:50:00,37.31,37.32,37.29,37.32,83400.0,28.9794,28.9872,28.9639,28.9872,83400.0
2012-02-09 13:00:00,37.33,37.35,37.29,37.29,72500.0,28.9949,29.0105,28.9639,28.9639,72500.0
2012-02-09 13:10:00,37.29,37.33,37.29,37.31,56300.0,28.9639,28.9949,28.9639,28.9794,56300.0
2012-02-09 13:20:00,37.31,37.38,37.31,37.36,168000.0,28.9794,29.0338,28.9794,29.0182,168000.0
2012-02-09 13:30:00,37.37,37.37,37.34,37.36,58100.0,29.026,29.026,29.0027,29.0182,58100.0
2012-02-09 13:40:00,37.36,37.36,37.32,37.34,56000.0,29.0182,29.0182,28.9872,29.0027,56000.0
2012-02-09 13:50:00,37.34,37.36,37.34,37.36,36200.0,29.0027,29.0182,29.0027,29.0182,36200.0
2012-02-09 14:00:00,37.36,37.37,37.34,37.34,62000.0,29.0182,29.026,29.0027,29.0027,62000.0
2012-02-09 14:10:00,37.35,37.36,37.34,37.34,82200.0,29.0105,29.0182,29.0027,29.0027,82200.0
2012-02-09 14:20:00,37.35,37.37,37.34,37.36,93400.0,29.0105,29.026,29.0027,29.0182,93400.0
2012-02-09 14:30:00,37.36,37.38,37.35,37.35,104500.0,29.0182,29.0338,29.0105,29.0105,104500.0
2012-02-09 14:40:00,37.36,37.36,37.33,37.34,69700.0,29.0182,29.0182,28.9949,29.0027,69700.0
2012-02-09 14:50:00,37.34,37.35,37.32,37.32,195100.0,29.0027,29.0105,28.9872,28.9872,195100.0
2012-02-09 15:00:00,37.33,37.35,37.31,37.34,141200.0,28.9949,29.0105,28.9794,29.0027,141200.0
2012-02-09 15:10:00,37.34,37.34,37.3,37.3,108000.0,29.0027,29.0027,28.9716,28.9716,108000.0
2012-02-09 15:20:00,37.3,37.33,37.29,37.32,145600.0,28.9716,28.9949,28.9639,28.9872,145600.0
2012-02-09 15:30:00,37.32,37.33,37.3,37.31,112100.0,28.9872,28.9949,28.9716,28.9794,112100.0
2012-02-09 15:40:00,37.31,37.31,37.25,37.28,315500.0,28.9794,28.9794,28.9328,28.9561,315500.0
2012-02-09 15:50:00,37.27,37.3,37.25,37.29,1822200.0,28.9483,28.9716,28.9328,28.9639,1822200.0
2012-02-10 09:30:00,36.98,36.98,36.83,36.91,345500.0,28.7231,28.7231,28.6066,28.6687,345500.0
2012-02-10 09:40:00,36.91,36.97,36.91,36.94,452500.0,28.6687,28.7153,28.6687,28.692,452500.0
2012-02-10 09:50:00,36.93,36.95,36.81,36.84,1481700.0,28.6842,28.6998,28.591,28.6143,1481700.0
2012-02-10 10:00:00,36.84,36.86,36.74,36.76,931600.0,28.6143,28.6299,28.5367,28.5522,931600.0
2012-02-10 10:10:00,36.76,36.82,36.73,36.8,427200.0,28.5522,28.5988,28.5289,28.5833,427200.0
2012-02-10 10:20:00,36.8,36.84,36.8,36.81,336400.0,28.5833,28.6143,28.5833,28.591,336400.0
2012-02-10 10:30:00,36.81,36.84,36.79,36.8,750100.0,28.591,28.6143,28.5755,28.5833,750100.0
2012-02-10 10:40:00,36.8,36.85,36.79,36.83,279600.0,28.5833,28.6221,28.5755,28.6066,279600.0
2012-02-10 10:50:00,36.84,36.88,36.83,36.87,412900.0,28.6143,28.6454,28.6066,28.6376,412900.0
2012-02-10 11:00:00,36.87,36.9,36.86,36.9,438400.0,28.6376,28.6609,28.6299,28.6609,438400.0
2012-02-10 11:10:00,36.9,36.91,36.89,36.89,268000.0,28.6609,28.6687,28.6532,28.6532,268000.0
2012-02-10 11:20:00,36.9,36.9,36.87,36.87,226400.0,28.6609,28.6609,28.6376,28.6376,226400.0
2012-02-10 11:30:00,36.87,36.9,36.86,36.89,95100.0,28.6376,28.6609,28.6299,28.6532,95100.0
2012-02-10 11:40:00,36.89,36.9,36.88,36.89,58500.0,28.6532,28.6609,28.6454,28.6532,58500.0
2012-02-10 11:50:00,36.9,36.94,36.89,36.92,123800.0,28.6609,28.692,28.6532,28.6765,123800.0
2012-02-10 12:00:00,36.92,36.93,36.91,36.91,52300.0,28.6765,28.6842,28.6687,28.6687,52300.0
2012-02-10 12:10:00,36.91,36.91,36.89,36.91,83100.0,28.6687,28.6687,28.6532,28.6687,83100.0
2012-02-10 12:20:00,36.91,36.91,36.88,36.89,43300.0,28.6687,28.6687,28.6454,28.6532,43300.0
2012-02-10 12:30:00,36.88,36.94,36.88,36.92,147600.0,28.6454,28.692,28.6454,28.6765,147600.0
2012-02-10 12:40:00,36.92,36.96,36.92,36.96,61200.0,28.6765,28.7075,28.6765,28.7075,61200.0
2012-02-10 12:50:00,36.96,36.98,36.95,36.97,145800.0,28.7075,28.7231,28.6998,28.7153,145800.0
2012-02-10 13:00:00,36.98,36.98,36.96,36.96,118000.0,28.7231,28.7231,28.7075,28.7075,118000.0
2012-02-10 13:10:00,36.97,36.98,36.94,36.96,155700.0,28.7153,28.7231,28.692,28.7075,155700.0
2012-02-10 13:20:00,36.95,36.96,36.93,36.93,121500.0,28.6998,28.7075,28.6842,28.6842,121500.0
2012-02-10 13:30:00,36.92,36.93,36.85,36.87,481700.0,28.6765,28.6842,28.6221,28.6376,481700.0
2012-02-10 13:40:00,36.87,36.89,36.85,36.87,149500.0,28.6376,28.6532,28.6221,28.6376,149500.0
2012-02-10 13:50:00,36.87,36.89,36.85,36.85,199000.0,28.6376,28.6532,28.6221,28.6221,199000.0
2012-02-10 14:00:00,36.84,36.89,36.84,36.89,84500.0,28.6143,28.6532,28.6143,28.6532,84500.0
2012-02-10 14:10:00,36.88,36.91,36.87,36.9,79200.0,28.6454,28.6687,28.6376,28.6609,79200.0
2012-02-10 14:20:00,36.9,36.93,36.89,36.92,168000.0,28.6609,28.6842,28.6532,28.6765,168000.0
2012-02-10 14:30:00,36.92,36.94,36.9,36.91,97100.0,28.6765,28.692,28.6609,28.6687,97100.0
2012-02-10 14:40:00,36.92,36.93,36.9,36.91,65500.0,28.6765,28.6842,28.6609,28.6687,65500.0
2012-02-10 14:50:00,36.91,36.91,36.89,36.91,57500.0,28.6687,28.6687,28.6532,28.6687,57500.0
2012-02-10 15:00:00,36.9,36.9,36.84,36.85,315200.0,28.6609,28.6609,28.6143,28.6221,315200.0
2012-02-10 15:10:00,36.86,36.89,36.83,36.88,240500.0,28.6299,28.6532,28.6066,28.6454,240500.0
2012-02-10 15:20:00,36.88,36.9,36.86,36.9,216000.0,28.6454,28.6609,28.6299,28.6609,216000.0
2012-02-10 15:30:00,36.9,36.91,36.88,36.88,410800.0,28.6609,28.6687,28.6454,28.6454,410800.0
2012-02-10 15:40:00,36.89,36.95,36.88,36.9,492400.0,28.6532,28.6998,28.6454,28.6609,492400.0
2012-02-10 15:50:00,36.91,36.98,36.9,36.97,1715300.0,28.6687,28.7231,28.6609,28.7153,1715300.0
2012-02-13 09:30:00,37.29,37.3,37.21,37.24,284800.0,28.9639,28.9716,28.9017,28.925,284800.0
2012-02-13 09:40:00,37.24,37.24,37.15,37.17,234300.0,28.925,28.925,28.8551,28.8707,234300.0
2012-02-13 09:50:00,37.17,37.2,37.16,37.18,491000.0,28.8707,28.894,28.8629,28.8784,491000.0
2012-02-13 10:00:00,37.18,37.2,37.16,37.18,342100.0,28.8784,28.894,28.8629,28.8784,342100.0
2012-02-13 10:10:00,37.18,37.19,37.07,37.08,854100.0,28.8784,28.8862,28.793,28.8008,854100.0
2012-02-13 10:20:00,37.07,37.12,37.06,37.1,421800.0,28.793,28.8318,28.7852,28.8163,421800.0
2012-02-13 10:30:00,37.1,37.11,37.05,37.07,336000.0,28.8163,28.8241,28.7775,28.793,336000.0
2012-02-13 10:40:00,37.07,37.1,37.03,37.05,120900.0,28.793,28.8163,28.7619,28.7775,120900.0
2012-02-13 10:50:00,37.04,37.14,37.04,37.13,168300.0,28.7697,28.8474,28.7697,28.8396,168300.0
2012-02-13 11:00:00,37.14,37.15,37.12,37.13,309600.0,28.8474,28.8551,28.8318,28.8396,309600.0
2012-02-13 11:10:00,37.13,37.14,37.1,37.14,789700.0,28.8396,28.8474,28.8163,28.8474,789700.0
2012-02-13 11:20:00,37.14,37.15,37.12,37.14,394400.0,28.8474,28.8551,28.8318,28.8474,394400.0
2012-02-13 11:30:00,37.14,37.16,37.14,37.16,759900.0,28.8474,28.8629,28.8474,28.8629,759900.0
2012-02-13 11:40:00,37.17,37.22,37.16,37.21,501400.0,28.8707,28.9095,28.8629,28.9017,501400.0
2012-02-13 11:50:00,37.21,37.22,37.18,37.19,40300.0,28.9017,28.9095,28.8784,28.8862,40300.0
2012-02-13 12:00:00,37.18,37.22,37.18,37.21,262700.0,28.8784,28.9095,28.8784,28.9017,262700.0
2012-02-13 12:10:00,37.22,37.25,37.21,37.24,114000.0,28.9095,28.9328,28.9017,28.925,114000.0
2012-02-13 12:20:00,37.24,37.25,37.23,37.23,146000.0,28.925,28.9328,28.9173,28.9173,146000.0
2012-02-13 12:30:00,37.23,37.23,37.19,37.21,189100.0,28.9173,28.9173,28.8862,28.9017,189100.0
2012-02-13 12:40:00,37.2,37.24,37.19,37.24,71400.0,28.894,28.925,28.8862,28.925,71400.0
2012-02-13 12:50:00,37.23,37.27,37.23,37.27,130300.0,28.9173,28.9483,28.9173,28.9483,130300.0
2012-02-13 13:00:00,37.27,37.3,37.27,37.28,194000.0,28.9483,28.9716,28.9483,28.9561,194000.0
2012-02-13 13:10:00,37.28,37.3,37.27,37.28,238200.0,28.9561,28.9716,28.9483,28.9561,238200.0
2012-02-13 13:20:00,37.28,37.31,37.28,37.31,305500.0,28.9561,28.9794,28.9561,28.9794,305500.0
2012-02-13 13:30:00,37.3,37.33,37.29,37.32,265400.0,28.9716,28.9949,28.9639,28.9872,265400.0
2012-02-13 13:40:00,37.32,37.35,37.32,37.35,199100.0,28.9872,29.0105,28.9872,29.0105,199100.0
2012-02-13 13:50:00,37.34,37.36,37.33,37.34,281000.0,29.0027,29.0182,28.9949,29.0027,281000.0
2012-02-13 14:00:00,37.34,37.36,37.33,37.36,503900.0,29.0027,29.0182,28.9949,29.0182,503900.0
2012-02-13 14:10:00,37.36,37.38,37.36,37.37,116900.0,29.0182,29.0338,29.0182,29.026,116900.0
2012-02-13 14:20:00,37.38,37.39,37.37,37.37,315900.0,29.0338,29.0415,29.026,29.026,315900.0
2012-02-13 14:30:00,37.38,37.41,37.37,37.38,199800.0,29.0338,29.0571,29.026,29.0338,199800.0
2012-02-13 14:40:00,37.39,37.41,37.37,37.38,179400.0,29.0415,29.0571,29.026,29.0338,179400.0
2012-02-13 14:50:00,37.37,37.4,37.37,37.4,312600.0,29.026,29.0493,29.026,29.0493,312600.0
2012-02-13 15:00:00,37.4,37.4,37.37,37.39,166300.0,29.0493,29.0493,29.026,29.0415,166300.0
2012-02-13 15:10:00,37.39,37.43,37.38,37.42,2275400.0,29.0415,29.0726,29.0338,29.0648,2275400.0
2012-02-13 15:20:00,37.43,37.45,37.41,37.44,793300.0,29.0726,29.0881,29.0571,29.0804,793300.0
2012-02-13 15:30:00,37.43,37.44,37.39,37.41,197300.0,29.0726,29.0804,29.0415,29.0571,197300.0
2012-02-13 15:40:00,37.41,37.41,37.38,37.38,796400.0,29.0571,29.0571,29.0338,29.0338,796400.0
2012-02-13 15:50:00,37.39,37.42,37.38,37.42,1665600.0,29.0415,29.0648,29.0338,29.0648,1665600.0
2012-02-14 09:30:00,37.31,37.31,37.21,37.23,199600.0,28.9794,28.9794,28.9017,28.9173,199600.0
2012-02-14 09:40:00,37.22,37.31,37.22,37.3,285900.0,28.9095,28.9794,28.9095,28.9716,285900.0
2012-02-14 09:50:00,37.3,37.32,37.27,37.27,803500.0,28.9716,28.9872,28.9483,28.9483,803500.0
2012-02-14 10:00:00,37.27,37.29,37.18,37.19,474600.0,28.9483,28.9639,28.8784,28.8862,474600.0
2012-02-14 10:10:00,37.19,37.22,37.17,37.2,1468500.0,28.8862,28.9095,28.8707,28.894,1468500.0
2012-02-14 10:20:00,37.2,37.3,37.2,37.29,829100.0,28.894,28.9716,28.894,28.9639,829100.0
2012-02-14 10:30:00,37.29,37.3,37.23,37.23,664000.0,28.9639,28.9716,28.9173,28.9173,664000.0
2012-02-14 10:40:00,37.23,37.24,37.21,37.21,228800.0,28.9173,28.925,28.9017,28.9017,228800.0
2012-02-14 10:50:00,37.22,37.22,37.16,37.21,204900.0,28.9095,28.9095,28.8629,28.9017,204900.0
2012-02-14 11:00:00,37.21,37.22,37.17,37.22,117700.0,28.9017,28.9095,28.8707,28.9095,117700.0
2012-02-14 11:10:00,37.22,37.25,37.21,37.22,94000.0,28.9095,28.9328,28.9017,28.9095,94000.0
2012-02-14 11:20:00,37.22,37.25,37.21,37.25,75600.0,28.9095,28.9328,28.9017,28.9328,75600.0
2012-02-14 11:30:00,37.25,37.28,37.25,37.28,139800.0,28.9328,28.9561,28.9328,28.9561,139800.0
2012-02-14 11:40:00,37.28,37.29,37.26,37.27,81500.0,28.9561,28.9639,28.9406,28.9483,81500.0
2012-02-14 11:50:00,37.27,37.29,37.24,37.25,119900.0,28.9483,28.9639,28.925,28.9328,119900.0
2012-02-14 12:00:00,37.25,37.27,37.24,37.26,89700.0,28.9328,28.9483,28.925,28.9406,89700.0
2012-02-14 12:10:00,37.26,37.26,37.23,37.25,74500.0,28.9406,28.9406,28.9173,28.9328,74500.0
2012-02-14 12:20:00,37.25,37.25,37.23,37.24,131900.0,28.9328,28.9328,28.9173,28.925,131900.0
2012-02-14 12:30:00,37.24,37.25,37.23,37.24,117300.0,28.925,28.9328,28.9173,28.925,117300.0
2012-02-14 12:40:00,37.23,37.26,37.23,37.26,56500.0,28.9173,28.9406,28.9173,28.9406,56500.0
2012-02-14 12:50:00,37.25,37.25,37.17,37.19,367500.0,28.9328,28.9328,28.8707,28.8862,367500.0
2012-02-14 13:00:00,37.18,37.19,37.15,37.16,191500.0,28.8784,28.8862,28.8551,28.8629,191500.0
2012-02-14 13:10:00,37.16,37.19,37.13,37.13,1017100.0,28.8629,28.8862,28.8396,28.8396,1017100.0
2012-02-14 13:20:00,37.13,37.17,37.13,37.15,120500.0,28.8396,28.8707,28.8396,28.8551,120500.0
2012-02-14 13:30:00,37.15,37.21,37.14,37.21,168500.0,28.8551,28.9017,28.8474,28.9017,168500.0
2012-02-14 13:40:00,37.21,37.21,37.18,37.19,89500.0,28.9017,28.9017,28.8784,28.8862,89500.0
2012-02-14 13:50:00,37.18,37.19,37.16,37.18,142900.0,28.8784,28.8862,28.8629,28.8784,142900.0
2012-02-14 14:00:00,37.19,37.2,37.15,37.15,101400.0,28.8862,28.894,28.8551,28.8551,101400.0
2012-02-14 14:10:00,37.16,37.16,37.1,37.12,245800.0,28.8629,28.8629,28.8163,28.8318,245800.0
2012-02-14 14:20:00,37.11,37.13,37.07,37.07,194400.0,28.8241,28.8396,28.793,28.793,194400.0
2012-02-14 14:30:00,37.06,37.08,37.02,37.07,473900.0,28.7852,28.8008,28.7542,28.793,473900.0
2012-02-14 14:40:00,37.07,37.08,37.04,37.06,354400.0,28.793,28.8008,28.7697,28.7852,354400.0
2012-02-14 14:50:00,37.06,37.11,37.06,37.09,106100.0,28.7852,28.8241,28.7852,28.8085,106100.0
2012-02-14 15:00:00,37.1,37.15,37.09,37.14,226700.0,28.8163,28.8551,28.8085,28.8474,226700.0
2012-02-14 15:10:00,37.14,37.15,37.09,37.1,94700.0,28.8474,28.8551,28.8085,28.8163,94700.0
2012-02-14 15:20:00,37.1,37.1,37.04,37.04,188700.0,28.8163,28.8163,28.7697,28.7697,188700.0
2012-02-14 15:30:00,37.04,37.16,37.02,37.16,258900.0,28.7697,28.8629,28.7542,28.8629,258900.0
2012-02-14 15:40:00,37.16,37.29,37.16,37.29,1050100.0,28.8629,28.9639,28.8629,28.9639,1050100.0
2012-02-14 15:50:00,37.29,37.31,37.24,37.31,1460000.0,28.9639,28.9794,28.925,28.9794,1460000.0
2012-02-15 09:30:00,37.42,37.42,37.1,37.1,684100.0,29.0648,29.0648,28.8163,28.8163,684100.0
2012-02-15 09:40:00,37.09,37.11,37.03,37.09,1067700.0,28.8085,28.8241,28.7619,28.8085,1067700.0
2012-02-15 09:50:00,37.09,37.15,37.08,37.15,735100.0,28.8085,28.8551,28.8008,28.8551,735100.0
2012-02-15 10:00:00,37.15,37.2,37.11,37.11,389200.0,28.8551,28.894,28.8241,28.8241,389200.0
2012-02-15 10:10:00,37.12,37.14,37.07,37.08,581000.0,28.8318,28.8474,28.793,28.8008,581000.0
2012-02-15 10:20:00,37.08,37.13,37.07,37.13,222000.0,28.8008,28.8396,28.793,28.8396,222000.0
2012-02-15 10:30:00,37.13,37.15,37.09,37.09,214000.0,28.8396,28.8551,28.8085,28.8085,214000.0
2012-02-15 10:40:00,37.09,37.19,37.09,37.16,282200.0,28.8085,28.8862,28.8085,28.8629,282200.0
2012-02-15 10:50:00,37.16,37.17,37.08,37.09,199500.0,28.8629,28.8707,28.8008,28.8085,199500.0
2012-02-15 11:00:00,37.09,37.14,37.08,37.11,218000.0,28.8085,28.8474,28.8008,28.8241,218000.0
2012-02-15 11:10:00,37.1,37.12,37.07,37.12,257900.0,28.8163,28.8318,28.793,28.8318,257900.0
2012-02-15 11:20:00,37.12,37.14,37.07,37.11,800600.0,28.8318,28.8474,28.793,28.8241,800600.0
2012-02-15 11:30:00,37.12,37.12,37.09,37.12,83400.0,28.8318,28.8318,28.8085,28.8318,83400.0
2012-02-15 11:40:00,37.12,37.18,37.11,37.16,484700.0,28.8318,28.8784,28.8241,28.8629,484700.0
2012-02-15 11:50:00,37.16,37.18,37.15,37.15,238300.0,28.8629,28.8784,28.8551,28.8551,238300.0
2012-02-15 12:00:00,37.15,37.16,37.12,37.14,126500.0,28.8551,28.8629,28.8318,28.8474,126500.0
2012-02-15 12:10:00,37.14,37.14,37.11,37.14,79000.0,28.8474,28.8474,28.8241,28.8474,79000.0
2012-02-15 12:20:00,37.13,37.15,37.11,37.13,70800.0,28.8396,28.8551,28.8241,28.8396,70800.0
2012-02-15 12:30:00,37.13,37.13,37.07,37.07,292900.0,28.8396,28.8396,28.793,28.793,292900.0
2012-02-15 12:40:00,37.07,37.09,37.0,37.01,253400.0,28.793,28.8085,28.7386,28.7464,253400.0
2012-02-15 12:50:00,37.0,37.04,36.94,36.96,617100.0,28.7386,28.7697,28.692,28.7075,617100.0
2012-02-15 13:00:00,36.95,36.97,36.9,36.96,273600.0,28.6998,28.7153,28.6609,28.7075,273600.0
2012-02-15 13:10:00,36.96,37.0,36.94,36.99,1026900.0,28.7075,28.7386,28.692,28.7308,1026900.0
2012-02-15 13:20:00,36.99,37.01,36.98,37.0,233500.0,28.7308,28.7464,28.7231,28.7386,233500.0
2012-02-15 13:30:00,37.0,37.0,36.96,36.98,93600.0,28.7386,28.7386,28.7075,28.7231,93600.0
2012-02-15 13:40:00,36.98,36.98,36.92,36.94,195400.0,28.7231,28.7231,28.6765,28.692,195400.0
2012-02-15 13:50:00,36.95,37.0,36.94,36.98,461100.0,28.6998,28.7386,28.692,28.7231,461100.0
2012-02-15 14:00:00,36.99,37.01,36.9,36.93,531000.0,28.7308,28.7464,28.6609,28.6842,531000.0
2012-02-15 14:10:00,36.93,36.93,36.85,36.85,304700.0,28.6842,28.6842,28.6221,28.6221,304700.0
2012-02-15 14:20:00,36.85,36.97,36.84,36.94,221000.0,28.6221,28.7153,28.6143,28.692,221000.0
2012-02-15 14:30:00,36.94,36.94,36.89,36.9,166500.0,28.692,28.692,28.6532,28.6609,166500.0
2012-02-15 14:40:00,36.9,36.92,36.85,36.9,425800.0,28.6609,28.6765,28.6221,28.6609,425800.0
2012-02-15 14:50:00,36.91,36.93,36.78,36.78,250500.0,28.6687,28.6842,28.5677,28.5677,250500.0
2012-02-15 15:00:00,36.77,36.79,36.72,36.75,1187000.0,28.56,28.5755,28.5211,28.5444,1187000.0
2012-02-15 15:10:00,36.75,36.79,36.72,36.74,662500.0,28.5444,28.5755,28.5211,28.5367,662500.0
2012-02-15 15:20:00,36.75,36.77,36.71,36.75,325000.0,28.5444,28.56,28.5134,28.5444,325000.0
2012-02-15 15:30:00,36.76,36.8,36.75,36.79,381100.0,28.5522,28.5833,28.5444,28.5755,381100.0
2012-02-15 15:40:00,36.79,36.86,36.77,36.81,943900.0,28.5755,28.6299,28.56,28.591,943900.0
2012-02-15 15:50:00,36.8,36.84,36.77,36.82,1062500.0,28.5833,28.6143,28.56,28.5988,1062500.0
2012-02-16 09:30:00,36.8,36.95,36.71,36.9,929500.0,28.5833,28.6998,28.5134,28.6609,929500.0
2012-02-16 09:40:00,36.9,37.0,36.9,36.94,933300.0,28.6609,28.7386,28.6609,28.692,933300.0
2012-02-16 09:50:00,36.94,36.96,36.83,36.95,386200.0,28.692,28.7075,28.6066,28.6998,386200.0
2012-02-16 10:00:00,36.95,37.02,36.92,36.97,672100.0,28.6998,28.7542,28.6765,28.7153,672100.0
2012-02-16 10:10:00,36.97,37.0,36.93,36.95,688500.0,28.7153,28.7386,28.6842,28.6998,688500.0
2012-02-16 10:20:00,36.95,37.01,36.94,36.99,230100.0,28.6998,28.7464,28.692,28.7308,230100.0
2012-02-16 10:30:00,36.99,37.02,36.98,36.99,273300.0,28.7308,28.7542,28.7231,28.7308,273300.0
2012-02-16 10:40:00,36.99,37.0,36.96,36.96,173500.0,28.7308,28.7386,28.7075,28.7075,173500.0
2012-02-16 10:50:00,36.96,36.97,36.87,36.88,177100.0,28.7075,28.7153,28.6376,28.6454,177100.0
2012-02-16 11:00:00,36.88,36.95,36.88,36.89,318400.0,28.6454,28.6998,28.6454,28.6532,318400.0
2012-02-16 11:10:00,36.89,36.94,36.88,36.94,147100.0,28.6532,28.692,28.6454,28.692,147100.0
2012-02-16 11:20:00,36.94,36.97,36.91,36.97,204600.0,28.692,28.7153,28.6687,28.7153,204600.0
2012-02-16 11:30:00,36.97,37.05,36.94,37.04,403000.0,28.7153,28.7775,28.692,28.7697,403000.0
2012-02-16 11:40:00,37.03,37.04,37.01,37.01,365200.0,28.7619,28.7697,28.7464,28.7464,365200.0
2012-02-16 11:50:00,37.02,37.1,37.01,37.08,223700.0,28.7542,28.8163,28.7464,28.8008,223700.0
2012-02-16 12:00:00,37.09,37.1,37.07,37.09,230600.0,28.8085,28.8163,28.793,28.8085,230600.0
2012-02-16 12:10:00,37.09,37.09,37.06,37.08,114200.0,28.8085,28.8085,28.7852,28.8008,114200.0
2012-02-16 12:20:00,37.08,37.12,37.07,37.09,243200.0,28.8008,28.8318,28.793,28.8085,243200.0
2012-02-16 12:30:00,37.09,37.1,37.08,37.09,118500.0,28.8085,28.8163,28.8008,28.8085,118500.0
2012-02-16 12:40:00,37.08,37.09,37.03,37.04,177700.0,28.8008,28.8085,28.7619,28.7697,177700.0
2012-02-16 12:50:00,37.04,37.07,37.03,37.07,152800.0,28.7697,28.793,28.7619,28.793,152800.0
2012-02-16 13:00:00,37.07,37.1,37.06,37.07,105500.0,28.793,28.8163,28.7852,28.793,105500.0
2012-02-16 13:10:00,37.08,37.14,37.07,37.12,685800.0,28.8008,28.8474,28.793,28.8318,685800.0
2012-02-16 13:20:00,37.12,37.12,37.09,37.1,115000.0,28.8318,28.8318,28.8085,28.8163,115000.0
2012-02-16 13:30:00,37.09,37.15,37.08,37.12,414800.0,28.8085,28.8551,28.8008,28.8318,414800.0
2012-02-16 13:40:00,37.11,37.12,37.09,37.11,53700.0,28.8241,28.8318,28.8085,28.8241,53700.0
2012-02-16 13:50:00,37.11,37.11,37.08,37.11,186200.0,28.8241,28.8241,28.8008,28.8241,186200.0
2012-02-16 14:00:00,37.1,37.11,37.09,37.1,194600.0,28.8163,28.8241,28.8085,28.8163,194600.0
2012-02-16 14:10:00,37.1,37.11,37.08,37.11,148500.0,28.8163,28.8241,28.8008,28.8241,148500.0
2012-02-16 14:20:00,37.11,37.11,37.09,37.1,82100.0,28.8241,28.8241,28.8085,28.8163,82100.0
2012-02-16 14:30:00,37.1,37.14,37.09,37.11,116500.0,28.8163,28.8474,28.8085,28.8241,116500.0
2012-02-16 14:40:00,37.11,37.11,37.09,37.1,128800.0,28.8241,28.8241,28.8085,28.8163,128800.0
2012-02-16 14:50:00,37.09,37.12,37.09,37.12,149600.0,28.8085,28.8318,28.8085,28.8318,149600.0
2012-02-16 15:00:00,37.12,37.13,37.1,37.11,189800.0,28.8318,28.8396,28.8163,28.8241,189800.0
2012-02-16 15:10:00,37.1,37.11,37.08,37.11,198000.0,28.8163,28.8241,28.8008,28.8241,198000.0
2012-02-16 15:20:00,37.11,37.13,37.08,37.13,146600.0,28.8241,28.8396,28.8008,28.8396,146600.0
2012-02-16 15:30:00,37.13,37.14,37.11,37.13,181400.0,28.8396,28.8474,28.8241,28.8396,181400.0
2012-02-16 15:40:00,37.12,37.16,37.12,37.15,540900.0,28.8318,28.8629,28.8318,28.8551,540900.0
2012-02-16 15:50:00,37.15,37.16,37.13,37.14,873000.0,28.8551,28.8629,28.8396,28.8474,873000.0
2012-02-17 09:30:00,37.25,37.35,37.25,37.33,307900.0,28.9328,29.0105,28.9328,28.9949,307900.0
2012-02-17 09:40:00,37.33,37.39,37.32,37.35,397100.0,28.9949,29.0415,28.9872,29.0105,397100.0
2012-02-17 09:50:00,37.35,37.37,37.33,37.36,376700.0,29.0105,29.026,28.9949,29.0182,376700.0
2012-02-17 10:00:00,37.36,37.37,37.29,37.32,312700.0,29.0182,29.026,28.9639,28.9872,312700.0
2012-02-17 10:10:00,37.32,37.37,37.31,37.35,173700.0,28.9872,29.026,28.9794,29.0105,173700.0
2012-02-17 10:20:00,37.36,37.38,37.35,37.36,195300.0,29.0182,29.0338,29.0105,29.0182,195300.0
2012-02-17 10:30:00,37.35,37.36,37.31,37.32,142700.0,29.0105,29.0182,28.9794,28.9872,142700.0
2012-02-17 10:40:00,37.33,37.34,37.3,37.31,781700.0,28.9949,29.0027,28.9716,28.9794,781700.0
2012-02-17 10:50:00,37.31,37.32,37.25,37.26,375700.0,28.9794,28.9872,28.9328,28.9406,375700.0
2012-02-17 11:00:00,37.26,37.26,37.2,37.22,349400.0,28.9406,28.9406,28.894,28.9095,349400.0
2012-02-17 11:10:00,37.22,37.23,37.2,37.22,250400.0,28.9095,28.9173,28.894,28.9095,250400.0
2012-02-17 11:20:00,37.21,37.24,37.2,37.24,194000.0,28.9017,28.925,28.894,28.925,194000.0
2012-02-17 11:30:00,37.24,37.24,37.22,37.23,119500.0,28.925,28.925,28.9095,28.9173,119500.0
2012-02-17 11:40:00,37.23,37.23,37.21,37.21,86500.0,28.9173,28.9173,28.9017,28.9017,86500.0
2012-02-17 11:50:00,37.21,37.21,37.18,37.18,129500.0,28.9017,28.9017,28.8784,28.8784,129500.0
2012-02-17 12:00:00,37.19,37.19,37.15,37.17,168300.0,28.8862,28.8862,28.8551,28.8707,168300.0
2012-02-17 12:10:00,37.17,37.2,37.17,37.2,160900.0,28.8707,28.894,28.8707,28.894,160900.0
2012-02-17 12:20:00,37.19,37.2,37.16,37.17,79800.0,28.8862,28.894,28.8629,28.8707,79800.0
2012-02-17 12:30:00,37.18,37.19,37.17,37.19,166100.0,28.8784,28.8862,28.8707,28.8862,166100.0
2012-02-17 12:40:00,37.19,37.2,37.17,37.19,76900.0,28.8862,28.894,28.8707,28.8862,76900.0
2012-02-17 12:50:00,37.19,37.19,37.17,37.19,93000.0,28.8862,28.8862,28.8707,28.8862,93000.0
2012-02-17 13:00:00,37.19,37.19,37.18,37.19,132700.0,28.8862,28.8862,28.8784,28.8862,132700.0
2012-02-17 13:10:00,37.19,37.23,37.18,37.22,117800.0,28.8862,28.9173,28.8784,28.9095,117800.0
2012-02-17 13:20:00,37.22,37.26,37.22,37.24,64900.0,28.9095,28.9406,28.9095,28.925,64900.0
2012-02-17 13:30:00,37.24,37.26,37.23,37.26,54200.0,28.925,28.9406,28.9173,28.9406,54200.0
2012-02-17 13:40:00,37.26,37.26,37.24,37.24,49400.0,28.9406,28.9406,28.925,28.925,49400.0
2012-02-17 13:50:00,37.24,37.26,37.24,37.26,89900.0,28.925,28.9406,28.925,28.9406,89900.0
2012-02-17 14:00:00,37.26,37.27,37.25,37.27,60300.0,28.9406,28.9483,28.9328,28.9483,60300.0
2012-02-17 14:10:00,37.27,37.27,37.25,37.25,56600.0,28.9483,28.9483,28.9328,28.9328,56600.0
2012-02-17 14:20:00,37.25,37.26,37.24,37.26,54300.0,28.9328,28.9406,28.925,28.9406,54300.0
2012-02-17 14:30:00,37.26,37.29,37.26,37.28,202600.0,28.9406,28.9639,28.9406,28.9561,202600.0
2012-02-17 14:40:00,37.28,37.29,37.27,37.29,298300.0,28.9561,28.9639,28.9483,28.9639,298300.0
2012-02-17 14:50:00,37.29,37.29,37.27,37.28,64400.0,28.9639,28.9639,28.9483,28.9561,64400.0
2012-02-17 15:00:00,37.28,37.3,37.27,37.3,98900.0,28.9561,28.9716,28.9483,28.9716,98900.0
2012-02-17 15:10:00,37.3,37.33,37.29,37.32,323500.0,28.9716,28.9949,28.9639,28.9872,323500.0
2012-02-17 15:20:00,37.33,37.35,37.32,37.34,193100.0,28.9949,29.0105,28.9872,29.0027,193100.0
2012-02-17 15:30:00,37.34,37.34,37.27,37.32,403000.0,29.0027,29.0027,28.9483,28.9872,403000.0
2012-02-17 15:40:00,37.32,37.33,37.29,37.33,344500.0,28.9872,28.9949,28.9639,28.9949,344500.0
2012-02-17 15:50:00,37.33,37.33,37.29,37.3,1171500.0,28.9949,28.9949,28.9639,28.9716,1171500.0
2012-02-21 09:30:00,37.47,37.47,37.38,37.42,216400.0,29.1037,29.1037,29.0338,29.0648,216400.0
2012-02-21 09:40:00,37.42,37.49,37.38,37.38,292500.0,29.0648,29.1192,29.0338,29.0338,292500.0
2012-02-21 09:50:00,37.38,37.42,37.36,37.38,324200.0,29.0338,29.0648,29.0182,29.0338,324200.0
2012-02-21 10:00:00,37.37,37.42,37.36,37.37,286400.0,29.026,29.0648,29.0182,29.026,286400.0
2012-02-21 10:10:00,37.37,37.43,37.36,37.41,327300.0,29.026,29.0726,29.0182,29.0571,327300.0
2012-02-21 10:20:00,37.4,37.43,37.38,37.4,199100.0,29.0493,29.0726,29.0338,29.0493,199100.0
2012-02-21 10:30:00,37.41,37.49,37.4,37.48,223400.0,29.0571,29.1192,29.0493,29.1114,223400.0
2012-02-21 10:40:00,37.48,37.49,37.44,37.44,258200.0,29.1114,29.1192,29.0804,29.0804,258200.0
2012-02-21 10:50:00,37.45,37.48,37.44,37.48,138600.0,29.0881,29.1114,29.0804,29.1114,138600.0
2012-02-21 11:00:00,37.48,37.52,37.47,37.52,1111800.0,29.1114,29.1425,29.1037,29.1425,1111800.0
2012-02-21 11:10:00,37.51,37.52,37.49,37.5,123500.0,29.1347,29.1425,29.1192,29.127,123500.0
2012-02-21 11:20:00,37.5,37.52,37.49,37.5,219600.0,29.127,29.1425,29.1192,29.127,219600.0
2012-02-21 11:30:00,37.5,37.5,37.45,37.47,181500.0,29.127,29.127,29.0881,29.1037,181500.0
2012-02-21 11:40:00,37.46,37.48,37.45,37.46,198900.0,29.0959,29.1114,29.0881,29.0959,198900.0
2012-02-21 11:50:00,37.45,37.46,37.44,37.45,63000.0,29.0881,29.0959,29.0804,29.0881,63000.0
2012-02-21 12:00:00,37.45,37.57,37.45,37.54,2552500.0,29.0881,29.1813,29.0881,29.158,2552500.0
2012-02-21 12:10:00,37.53,37.54,37.48,37.48,78900.0,29.1503,29.158,29.1114,29.1114,78900.0
2012-02-21 12:20:00,37.49,37.51,37.48,37.5,122000.0,29.1192,29.1347,29.1114,29.127,122000.0
2012-02-21 12:30:00,37.5,37.51,37.48,37.49,95300.0,29.127,29.1347,29.1114,29.1192,95300.0
2012-02-21 12:40:00,37.49,37.51,37.48,37.5,125500.0,29.1192,29.1347,29.1114,29.127,125500.0
2012-02-21 12:50:00,37.49,37.5,37.48,37.49,227600.0,29.1192,29.127,29.1114,29.1192,227600.0
2012-02-21 13:00:00,37.48,37.49,37.47,37.49,188700.0,29.1114,29.1192,29.1037,29.1192,188700.0
2012-02-21 13:10:00,37.49,37.53,37.48,37.52,124600.0,29.1192,29.1503,29.1114,29.1425,124600.0
2012-02-21 13:20:00,37.52,37.53,37.52,37.53,69500.0,29.1425,29.1503,29.1425,29.1503,69500.0
2012-02-21 13:30:00,37.53,37.54,37.51,37.52,103900.0,29.1503,29.158,29.1347,29.1425,103900.0
2012-02-21 13:40:00,37.51,37.52,37.45,37.48,170200.0,29.1347,29.1425,29.0881,29.1114,170200.0
2012-02-21 13:50:00,37.49,37.5,37.44,37.46,147600.0,29.1192,29.127,29.0804,29.0959,147600.0
2012-02-21 14:00:00,37.46,37.47,37.43,37.43,240200.0,29.0959,29.1037,29.0726,29.0726,240200.0
2012-02-21 14:10:00,37.43,37.43,37.38,37.38,441600.0,29.0726,29.0726,29.0338,29.0338,441600.0
2012-02-21 14:20:00,37.39,37.41,37.37,37.4,161200.0,29.0415,29.0571,29.026,29.0493,161200.0
2012-02-21 14:30:00,37.4,37.4,37.33,37.33,551300.0,29.0493,29.0493,28.9949,28.9949,551300.0
2012-02-21 14:40:00,37.33,37.35,37.31,37.33,278200.0,28.9949,29.0105,28.9794,28.9949,278200.0
2012-02-21 14:50:00,37.33,37.34,37.27,37.31,253300.0,28.9949,29.0027,28.9483,28.9794,253300.0
2012-02-21 15:00:00,37.3,37.35,37.3,37.33,239300.0,28.9716,29.0105,28.9716,28.9949,239300.0
2012-02-21 15:10:00,37.33,37.34,37.3,37.31,176700.0,28.9949,29.0027,28.9716,28.9794,176700.0
2012-02-21 15:20:00,37.32,37.37,37.29,37.33,517900.0,28.9872,29.026,28.9639,28.9949,517900.0
2012-02-21 15:30:00,37.33,37.36,37.29,37.34,661100.0,28.9949,29.0182,28.9639,29.0027,661100.0
2012-02-21 15:40:00,37.34,37.39,37.33,37.36,624100.0,29.0027,29.0415,28.9949,29.0182,624100.0
2012-02-21 15:50:00,37.36,37.41,37.35,37.4,562500.0,29.0182,29.0571,29.0105,29.0493,562500.0
2012-02-22 09:30:00,37.37,37.47,37.35,37.41,173500.0,29.026,29.1037,29.0105,29.0571,173500.0
2012-02-22 09:40:00,37.41,37.47,37.39,37.39,245000.0,29.0571,29.1037,29.0415,29.0415,245000.0
2012-02-22 09:50:00,37.39,37.43,37.37,37.43,182500.0,29.0415,29.0726,29.026,29.0726,182500.0
2012-02-22 10:00:00,37.42,37.42,37.31,37.36,376200.0,29.0648,29.0648,28.9794,29.0182,376200.0
2012-02-22 10:10:00,37.36,37.46,37.36,37.43,536700.0,29.0182,29.0959,29.0182,29.0726,536700.0
2012-02-22 10:20:00,37.43,37.44,37.37,37.41,445300.0,29.0726,29.0804,29.026,29.0571,445300.0
2012-02-22 10:30:00,37.4,37.4,37.34,37.37,348100.0,29.0493,29.0493,29.0027,29.026,348100.0
2012-02-22 10:40:00,37.36,37.43,37.36,37.43,157900.0,29.0182,29.0726,29.0182,29.0726,157900.0
2012-02-22 10:50:00,37.43,37.45,37.38,37.4,181500.0,29.0726,29.0881,29.0338,29.0493,181500.0
2012-02-22 11:00:00,37.4,37.43,37.39,37.42,296800.0,29.0493,29.0726,29.0415,29.0648,296800.0
2012-02-22 11:10:00,37.42,37.42,37.36,37.36,75600.0,29.0648,29.0648,29.0182,29.0182,75600.0
2012-02-22 11:20:00,37.36,37.38,37.34,37.36,76300.0,29.0182,29.0338,29.0027,29.0182,76300.0
2012-02-22 11:30:00,37.36,37.37,37.31,37.33,247000.0,29.0182,29.026,28.9794,28.9949,247000.0
2012-02-22 11:40:00,37.33,37.33,37.24,37.25,196300.0,28.9949,28.9949,28.925,28.9328,196300.0
2012-02-22 11:50:00,37.25,37.27,37.23,37.27,180100.0,28.9328,28.9483,28.9173,28.9483,180100.0
2012-02-22 12:00:00,37.27,37.28,37.23,37.25,392400.0,28.9483,28.9561,28.9173,28.9328,392400.0
2012-02-22 12:10:00,37.25,37.27,37.23,37.26,118000.0,28.9328,28.9483,28.9173,28.9406,118000.0
2012-02-22 12:20:00,37.27,37.29,37.26,37.29,146000.0,28.9483,28.9639,28.9406,28.9639,146000.0
2012-02-22 12:30:00,37.29,37.29,37.27,37.29,79000.0,28.9639,28.9639,28.9483,28.9639,79000.0
2012-02-22 12:40:00,37.29,37.31,37.29,37.3,93400.0,28.9639,28.9794,28.9639,28.9716,93400.0
2012-02-22 12:50:00,37.3,37.33,37.3,37.32,37700.0,28.9716,28.9949,28.9716,28.9872,37700.0
2012-02-22 13:00:00,37.32,37.38,37.31,37.38,61800.0,28.9872,29.0338,28.9794,29.0338,61800.0
2012-02-22 13:10:00,37.38,37.43,37.38,37.42,169200.0,29.0338,29.0726,29.0338,29.0648,169200.0
2012-02-22 13:20:00,37.42,37.43,37.4,37.41,279400.0,29.0648,29.0726,29.0493,29.0571,279400.0
2012-02-22 13:30:00,37.41,37.42,37.37,37.37,27700.0,29.0571,29.0648,29.026,29.026,27700.0
2012-02-22 13:40:00,37.38,37.38,37.36,37.38,32100.0,29.0338,29.0338,29.0182,29.0338,32100.0
2012-02-22 13:50:00,37.38,37.42,37.38,37.4,224800.0,29.0338,29.0648,29.0338,29.0493,224800.0
2012-02-22 14:00:00,37.41,37.41,37.38,37.38,28600.0,29.0571,29.0571,29.0338,29.0338,28600.0
2012-02-22 14:10:00,37.38,37.43,37.37,37.42,62800.0,29.0338,29.0726,29.026,29.0648,62800.0
2012-02-22 14:20:00,37.42,37.43,37.41,37.42,77700.0,29.0648,29.0726,29.0571,29.0648,77700.0
2012-02-22 14:30:00,37.41,37.42,37.37,37.37,52400.0,29.0571,29.0648,29.026,29.026,52400.0
2012-02-22 14:40:00,37.37,37.37,37.35,37.37,331400.0,29.026,29.026,29.0105,29.026,331400.0
2012-02-22 14:50:00,37.37,37.39,37.36,37.36,144400.0,29.026,29.0415,29.0182,29.0182,144400.0
2012-02-22 15:00:00,37.35,37.38,37.33,37.36,156700.0,29.0105,29.0338,28.9949,29.0182,156700.0
2012-02-22 15:10:00,37.37,37.4,37.36,37.37,202500.0,29.026,29.0493,29.0182,29.026,202500.0
2012-02-22 15:20:00,37.37,37.39,37.33,37.36,154400.0,29.026,29.0415,28.9949,29.0182,154400.0
2012-02-22 15:30:00,37.35,37.4,37.34,37.39,145400.0,29.0105,29.0493,29.0027,29.0415,145400.0
2012-02-22 15:40:00,37.4,37.42,37.34,37.34,360400.0,29.0493,29.0648,29.0027,29.0027,360400.0
2012-02-22 15:50:00,37.35,37.37,37.32,37.36,800900.0,29.0105,29.026,28.9872,29.0182,800900.0
2012-02-23 09:30:00,37.35,37.35,37.24,37.26,296100.0,29.0105,29.0105,28.925,28.9406,296100.0
2012-02-23 09:40:00,37.25,37.27,37.17,37.22,352200.0,28.9328,28.9483,28.8707,28.9095,352200.0
2012-02-23 09:50:00,37.22,37.27,37.21,37.24,373600.0,28.9095,28.9483,28.9017,28.925,373600.0
2012-02-23 10:00:00,37.23,37.33,37.23,37.33,478400.0,28.9173,28.9949,28.9173,28.9949,478400.0
2012-02-23 10:10:00,37.32,37.33,37.29,37.3,455100.0,28.9872,28.9949,28.9639,28.9716,455100.0
2012-02-23 10:20:00,37.29,37.33,37.27,37.29,202400.0,28.9639,28.9949,28.9483,28.9639,202400.0
2012-02-23 10:30:00,37.29,37.32,37.26,37.28,280900.0,28.9639,28.9872,28.9406,28.9561,280900.0
2012-02-23 10:40:00,37.28,37.31,37.25,37.28,159300.0,28.9561,28.9794,28.9328,28.9561,159300.0
2012-02-23 10:50:00,37.28,37.39,37.27,37.39,292800.0,28.9561,29.0415,28.9483,29.0415,292800.0
2012-02-23 11:00:00,37.39,37.4,37.37,37.39,175700.0,29.0415,29.0493,29.026,29.0415,175700.0
2012-02-23 11:10:00,37.4,37.47,37.4,37.4,742600.0,29.0493,29.1037,29.0493,29.0493,742600.0
2012-02-23 11:20:00,37.41,37.43,37.4,37.43,199100.0,29.0571,29.0726,29.0493,29.0726,199100.0
2012-02-23 11:30:00,37.43,37.43,37.4,37.41,75400.0,29.0726,29.0726,29.0493,29.0571,75400.0
2012-02-23 11:40:00,37.42,37.43,37.41,37.42,117800.0,29.0648,29.0726,29.0571,29.0648,117800.0
2012-02-23 11:50:00,37.41,37.44,37.41,37.43,84600.0,29.0571,29.0804,29.0571,29.0726,84600.0
2012-02-23 12:00:00,37.43,37.44,37.41,37.42,71700.0,29.0726,29.0804,29.0571,29.0648,71700.0
2012-02-23 12:10:00,37.42,37.42,37.4,37.41,23000.0,29.0648,29.0648,29.0493,29.0571,23000.0
2012-02-23 12:20:00,37.42,37.44,37.41,37.44,223600.0,29.0648,29.0804,29.0571,29.0804,223600.0
2012-02-23 12:30:00,37.44,37.47,37.43,37.43,111600.0,29.0804,29.1037,29.0726,29.0726,111600.0
2012-02-23 12:40:00,37.43,37.44,37.39,37.39,175100.0,29.0726,29.0804,29.0415,29.0415,175100.0
2012-02-23 12:50:00,37.4,37.42,37.38,37.41,181700.0,29.0493,29.0648,29.0338,29.0571,181700.0
2012-02-23 13:00:00,37.42,37.42,37.39,37.39,52500.0,29.0648,29.0648,29.0415,29.0415,52500.0
2012-02-23 13:10:00,37.39,37.41,37.37,37.4,170500.0,29.0415,29.0571,29.026,29.0493,170500.0
2012-02-23 13:20:00,37.4,37.41,37.37,37.38,54000.0,29.0493,29.0571,29.026,29.0338,54000.0
2012-02-23 13:30:00,37.37,37.4,37.35,37.37,495000.0,29.026,29.0493,29.0105,29.026,495000.0
2012-02-23 13:40:00,37.37,37.43,37.37,37.43,286100.0,29.026,29.0726,29.026,29.0726,286100.0
2012-02-23 13:50:00,37.43,37.45,37.41,37.44,261000.0,29.0726,29.0881,29.0571,29.0804,261000.0
2012-02-23 14:00:00,37.44,37.46,37.42,37.45,56900.0,29.0804,29.0959,29.0648,29.0881,56900.0
2012-02-23 14:10:00,37.44,37.47,37.44,37.46,88200.0,29.0804,29.1037,29.0804,29.0959,88200.0
2012-02-23 14:20:00,37.46,37.47,37.44,37.46,41600.0,29.0959,29.1037,29.0804,29.0959,41600.0
2012-02-23 14:30:00,37.46,37.5,37.45,37.5,134600.0,29.0959,29.127,29.0881,29.127,134600.0
2012-02-23 14:40:00,37.5,37.5,37.43,37.44,173800.0,29.127,29.127,29.0726,29.0804,173800.0
2012-02-23 14:50:00,37.43,37.47,37.43,37.46,81900.0,29.0726,29.1037,29.0726,29.0959,81900.0
2012-02-23 15:00:00,37.47,37.5,37.45,37.49,98600.0,29.1037,29.127,29.0881,29.1192,98600.0
2012-02-23 15:10:00,37.48,37.53,37.48,37.53,276500.0,29.1114,29.1503,29.1114,29.1503,276500.0
2012-02-23 15:20:00,37.53,37.53,37.5,37.5,231000.0,29.1503,29.1503,29.127,29.127,231000.0
2012-02-23 15:30:00,37.51,37.52,37.47,37.48,387800.0,29.1347,29.1425,29.1037,29.1114,387800.0
2012-02-23 15:40:00,37.48,37.5,37.46,37.5,422000.0,29.1114,29.127,29.0959,29.127,422000.0
2012-02-23 15:50:00,37.5,37.52,37.47,37.49,952400.0,29.127,29.1425,29.1037,29.1192,952400.0
2012-02-24 09:30:00,37.58,37.58,37.5,37.55,793200.0,29.1891,29.1891,29.127,29.1658,793200.0
2012-02-24 09:40:00,37.56,37.59,37.51,37.57,902900.0,29.1736,29.1969,29.1347,29.1813,902900.0
2012-02-24 09:50:00,37.56,37.62,37.55,37.62,211200.0,29.1736,29.2202,29.1658,29.2202,211200.0
2012-02-24 10:00:00,37.61,37.65,37.59,37.65,284800.0,29.2124,29.2435,29.1969,29.2435,284800.0
2012-02-24 10:10:00,37.64,37.65,37.61,37.61,196400.0,29.2357,29.2435,29.2124,29.2124,196400.0
2012-02-24 10:20:00,37.6,37.61,37.5,37.51,559900.0,29.2046,29.2124,29.127,29.1347,559900.0
2012-02-24 10:30:00,37.52,37.56,37.52,37.55,72600.0,29.1425,29.1736,29.1425,29.1658,72600.0
2012-02-24 10:40:00,37.54,37.58,37.54,37.58,113300.0,29.158,29.1891,29.158,29.1891,113300.0
2012-02-24 10:50:00,37.58,37.58,37.52,37.57,84200.0,29.1891,29.1891,29.1425,29.1813,84200.0
2012-02-24 11:00:00,37.56,37.64,37.56,37.64,285300.0,29.1736,29.2357,29.1736,29.2357,285300.0
2012-02-24 11:10:00,37.63,37.64,37.61,37.62,63300.0,29.228,29.2357,29.2124,29.2202,63300.0
2012-02-24 11:20:00,37.62,37.62,37.59,37.61,99700.0,29.2202,29.2202,29.1969,29.2124,99700.0
2012-02-24 11:30:00,37.62,37.63,37.6,37.62,76000.0,29.2202,29.228,29.2046,29.2202,76000.0
2012-02-24 11:40:00,37.62,37.63,37.6,37.62,36100.0,29.2202,29.228,29.2046,29.2202,36100.0
2012-02-24 11:50:00,37.63,37.65,37.62,37.65,140000.0,29.228,29.2435,29.2202,29.2435,140000.0
2012-02-24 12:00:00,37.65,37.65,37.62,37.64,59000.0,29.2435,29.2435,29.2202,29.2357,59000.0
2012-02-24 12:10:00,37.64,37.64,37.6,37.61,82200.0,29.2357,29.2357,29.2046,29.2124,82200.0
2012-02-24 12:20:00,37.62,37.63,37.6,37.62,66200.0,29.2202,29.228,29.2046,29.2202,66200.0
2012-02-24 12:30:00,37.62,37.63,37.61,37.62,86800.0,29.2202,29.228,29.2124,29.2202,86800.0
2012-02-24 12:40:00,37.62,37.65,37.62,37.64,230700.0,29.2202,29.2435,29.2202,29.2357,230700.0
2012-02-24 12:50:00,37.63,37.64,37.62,37.62,49400.0,29.228,29.2357,29.2202,29.2202,49400.0
2012-02-24 13:00:00,37.63,37.66,37.62,37.63,127000.0,29.228,29.2513,29.2202,29.228,127000.0
2012-02-24 13:10:00,37.63,37.64,37.62,37.64,135300.0,29.228,29.2357,29.2202,29.2357,135300.0
2012-02-24 13:20:00,37.63,37.64,37.61,37.61,34200.0,29.228,29.2357,29.2124,29.2124,34200.0
2012-02-24 13:30:00,37.62,37.62,37.57,37.57,418700.0,29.2202,29.2202,29.1813,29.1813,418700.0
2012-02-24 13:40:00,37.57,37.58,37.52,37.53,173600.0,29.1813,29.1891,29.1425,29.1503,173600.0
2012-02-24 13:50:00,37.53,37.56,37.52,37.55,103300.0,29.1503,29.1736,29.1425,29.1658,103300.0
2012-02-24 14:00:00,37.56,37.59,37.56,37.58,501600.0,29.1736,29.1969,29.1736,29.1891,501600.0
2012-02-24 14:10:00,37.58,37.59,37.54,37.55,202800.0,29.1891,29.1969,29.158,29.1658,202800.0
2012-02-24 14:20:00,37.55,37.55,37.48,37.49,71700.0,29.1658,29.1658,29.1114,29.1192,71700.0
2012-02-24 14:30:00,37.48,37.48,37.43,37.47,376200.0,29.1114,29.1114,29.0726,29.1037,376200.0
2012-02-24 14:40:00,37.48,37.48,37.45,37.48,115800.0,29.1114,29.1114,29.0881,29.1114,115800.0
2012-02-24 14:50:00,37.47,37.48,37.44,37.47,57400.0,29.1037,29.1114,29.0804,29.1037,57400.0
2012-02-24 15:00:00,37.47,37.48,37.45,37.47,45300.0,29.1037,29.1114,29.0881,29.1037,45300.0
2012-02-24 15:10:00,37.47,37.48,37.44,37.48,122700.0,29.1037,29.1114,29.0804,29.1114,122700.0
2012-02-24 15:20:00,37.47,37.48,37.44,37.44,77100.0,29.1037,29.1114,29.0804,29.0804,77100.0
2012-02-24 15:30:00,37.45,37.47,37.42,37.47,182400.0,29.0881,29.1037,29.0648,29.1037,182400.0
2012-02-24 15:40:00,37.46,37.47,37.43,37.46,270400.0,29.0959,29.1037,29.0726,29.0959,270400.0
2012-02-24 15:50:00,37.46,37.48,37.43,37.47,667400.0,29.0959,29.1114,29.0726,29.1037,667400.0
2012-02-27 09:30:00,37.21,37.26,37.11,37.16,1848400.0,28.9017,28.9406,28.8241,28.8629,1848400.0
2012-02-27 09:40:00,37.16,37.19,37.12,37.15,435900.0,28.8629,28.8862,28.8318,28.8551,435900.0
2012-02-27 09:50:00,37.15,37.23,37.15,37.21,399900.0,28.8551,28.9173,28.8551,28.9017,399900.0
2012-02-27 10:00:00,37.22,37.3,37.22,37.29,226000.0,28.9095,28.9716,28.9095,28.9639,226000.0
2012-02-27 10:10:00,37.3,37.35,37.29,37.34,210700.0,28.9716,29.0105,28.9639,29.0027,210700.0
2012-02-27 10:20:00,37.34,37.36,37.31,37.31,305300.0,29.0027,29.0182,28.9794,28.9794,305300.0
2012-02-27 10:30:00,37.32,37.34,37.3,37.34,263800.0,28.9872,29.0027,28.9716,29.0027,263800.0
2012-02-27 10:40:00,37.33,37.46,37.33,37.43,543200.0,28.9949,29.0959,28.9949,29.0726,543200.0
2012-02-27 10:50:00,37.43,37.5,37.43,37.44,407700.0,29.0726,29.127,29.0726,29.0804,407700.0
2012-02-27 11:00:00,37.45,37.5,37.45,37.5,132600.0,29.0881,29.127,29.0881,29.127,132600.0
2012-02-27 11:10:00,37.5,37.55,37.49,37.55,207100.0,29.127,29.1658,29.1192,29.1658,207100.0
2012-02-27 11:20:00,37.55,37.63,37.55,37.55,435900.0,29.1658,29.228,29.1658,29.1658,435900.0
2012-02-27 11:30:00,37.55,37.57,37.54,37.55,117900.0,29.1658,29.1813,29.158,29.1658,117900.0
2012-02-27 11:40:00,37.55,37.59,37.52,37.54,197500.0,29.1658,29.1969,29.1425,29.158,197500.0
2012-02-27 11:50:00,37.53,37.57,37.53,37.57,138000.0,29.1503,29.1813,29.1503,29.1813,138000.0
2012-02-27 12:00:00,37.57,37.65,37.57,37.61,1366000.0,29.1813,29.2435,29.1813,29.2124,1366000.0
2012-02-27 12:10:00,37.6,37.62,37.58,37.58,74900.0,29.2046,29.2202,29.1891,29.1891,74900.0
2012-02-27 12:20:00,37.58,37.58,37.55,37.57,109900.0,29.1891,29.1891,29.1658,29.1813,109900.0
2012-02-27 12:30:00,37.57,37.58,37.54,37.57,133500.0,29.1813,29.1891,29.158,29.1813,133500.0
2012-02-27 12:40:00,37.57,37.59,37.55,37.58,96000.0,29.1813,29.1969,29.1658,29.1891,96000.0
2012-02-27 12:50:00,37.58,37.66,37.58,37.61,405200.0,29.1891,29.2513,29.1891,29.2124,405200.0
2012-02-27 13:00:00,37.61,37.62,37.56,37.59,120300.0,29.2124,29.2202,29.1736,29.1969,120300.0
2012-02-27 13:10:00,37.59,37.6,37.57,37.59,72700.0,29.1969,29.2046,29.1813,29.1969,72700.0
2012-02-27 13:20:00,37.59,37.6,37.54,37.54,96200.0,29.1969,29.2046,29.158,29.158,96200.0
2012-02-27 13:30:00,37.55,37.58,37.54,37.58,72700.0,29.1658,29.1891,29.158,29.1891,72700.0
2012-02-27 13:40:00,37.58,37.6,37.55,37.55,84100.0,29.1891,29.2046,29.1658,29.1658,84100.0
2012-02-27 13:50:00,37.56,37.57,37.52,37.54,225000.0,29.1736,29.1813,29.1425,29.158,225000.0
2012-02-27 14:00:00,37.55,37.58,37.54,37.56,132200.0,29.1658,29.1891,29.158,29.1736,132200.0
2012-02-27 14:10:00,37.56,37.57,37.53,37.53,75000.0,29.1736,29.1813,29.1503,29.1503,75000.0
2012-02-27 14:20:00,37.53,37.55,37.51,37.52,70400.0,29.1503,29.1658,29.1347,29.1425,70400.0
2012-02-27 14:30:00,37.53,37.53,37.5,37.5,93100.0,29.1503,29.1503,29.127,29.127,93100.0
2012-02-27 14:40:00,37.5,37.55,37.5,37.55,141900.0,29.127,29.1658,29.127,29.1658,141900.0
2012-02-27 14:50:00,37.55,37.55,37.54,37.55,144100.0,29.1658,29.1658,29.158,29.1658,144100.0
2012-02-27 15:00:00,37.55,37.62,37.55,37.58,740400.0,29.1658,29.2202,29.1658,29.1891,740400.0
2012-02-27 15:10:00,37.58,37.59,37.52,37.55,289400.0,29.1891,29.1969,29.1425,29.1658,289400.0
2012-02-27 15:20:00,37.55,37.56,37.53,37.55,252000.0,29.1658,29.1736,29.1503,29.1658,252000.0
2012-02-27 15:30:00,37.55,37.59,37.54,37.54,289100.0,29.1658,29.1969,29.158,29.158,289100.0
2012-02-27 15:40:00,37.55,37.58,37.51,37.55,377700.0,29.1658,29.1891,29.1347,29.1658,377700.0
2012-02-27 15:50:00,37.54,37.57,37.48,37.49,874500.0,29.158,29.1813,29.1114,29.1192,874500.0
2012-02-28 09:30:00,37.49,37.51,37.38,37.39,1126300.0,29.1192,29.1347,29.0338,29.0415,1126300.0
2012-02-28 09:40:00,37.39,37.45,37.3,37.42,668900.0,29.0415,29.0881,28.9716,29.0648,668900.0
2012-02-28 09:50:00,37.42,37.47,37.38,37.44,301400.0,29.0648,29.1037,29.0338,29.0804,301400.0
2012-02-28 10:00:00,37.46,37.52,37.38,37.38,856000.0,29.0959,29.1425,29.0338,29.0338,856000.0
2012-02-28 10:10:00,37.38,37.44,37.36,37.41,300200.0,29.0338,29.0804,29.0182,29.0571,300200.0
2012-02-28 10:20:00,37.4,37.44,37.4,37.44,376200.0,29.0493,29.0804,29.0493,29.0804,376200.0
2012-02-28 10:30:00,37.45,37.53,37.45,37.51,318200.0,29.0881,29.1503,29.0881,29.1347,318200.0
2012-02-28 10:40:00,37.5,37.55,37.48,37.49,132200.0,29.127,29.1658,29.1114,29.1192,132200.0
2012-02-28 10:50:00,37.49,37.51,37.45,37.49,162200.0,29.1192,29.1347,29.0881,29.1192,162200.0
2012-02-28 11:00:00,37.49,37.52,37.44,37.49,180300.0,29.1192,29.1425,29.0804,29.1192,180300.0
2012-02-28 11:10:00,37.49,37.49,37.45,37.47,144600.0,29.1192,29.1192,29.0881,29.1037,144600.0
2012-02-28 11:20:00,37.48,37.5,37.46,37.46,219300.0,29.1114,29.127,29.0959,29.0959,219300.0
2012-02-28 11:30:00,37.46,37.48,37.46,37.47,61500.0,29.0959,29.1114,29.0959,29.1037,61500.0
2012-02-28 11:40:00,37.46,37.46,37.42,37.43,210400.0,29.0959,29.0959,29.0648,29.0726,210400.0
2012-02-28 11:50:00,37.42,37.43,37.36,37.42,729600.0,29.0648,29.0726,29.0182,29.0648,729600.0
2012-02-28 12:00:00,37.42,37.43,37.41,37.41,85900.0,29.0648,29.0726,29.0571,29.0571,85900.0
2012-02-28 12:10:00,37.4,37.41,37.38,37.39,619200.0,29.0493,29.0571,29.0338,29.0415,619200.0
2012-02-28 12:20:00,37.38,37.41,37.38,37.41,132600.0,29.0338,29.0571,29.0338,29.0571,132600.0
2012-02-28 12:30:00,37.41,37.43,37.39,37.4,99600.0,29.0571,29.0726,29.0415,29.0493,99600.0
2012-02-28 12:40:00,37.41,37.43,37.4,37.42,80400.0,29.0571,29.0726,29.0493,29.0648,80400.0
2012-02-28 12:50:00,37.43,37.44,37.42,37.42,67700.0,29.0726,29.0804,29.0648,29.0648,67700.0
2012-02-28 13:00:00,37.43,37.44,37.41,37.41,139300.0,29.0726,29.0804,29.0571,29.0571,139300.0
2012-02-28 13:10:00,37.41,37.41,37.4,37.4,306400.0,29.0571,29.0571,29.0493,29.0493,306400.0
2012-02-28 13:20:00,37.41,37.42,37.4,37.41,77100.0,29.0571,29.0648,29.0493,29.0571,77100.0
2012-02-28 13:30:00,37.41,37.42,37.39,37.4,145100.0,29.0571,29.0648,29.0415,29.0493,145100.0
2012-02-28 13:40:00,37.4,37.4,37.36,37.37,895500.0,29.0493,29.0493,29.0182,29.026,895500.0
2012-02-28 13:50:00,37.36,37.38,37.33,37.35,1003200.0,29.0182,29.0338,28.9949,29.0105,1003200.0
2012-02-28 14:00:00,37.35,37.39,37.35,37.36,207600.0,29.0105,29.0415,29.0105,29.0182,207600.0
2012-02-28 14:10:00,37.37,37.38,37.34,37.37,109200.0,29.026,29.0338,29.0027,29.026,109200.0
2012-02-28 14:20:00,37.36,37.37,37.34,37.34,383400.0,29.0182,29.026,29.0027,29.0027,383400.0
2012-02-28 14:30:00,37.34,37.39,37.33,37.39,167600.0,29.0027,29.0415,28.9949,29.0415,167600.0
2012-02-28 14:40:00,37.39,37.41,37.37,37.39,87800.0,29.0415,29.0571,29.026,29.0415,87800.0
2012-02-28 14:50:00,37.4,37.42,37.38,37.38,67600.0,29.0493,29.0648,29.0338,29.0338,67600.0
2012-02-28 15:00:00,37.39,37.41,37.38,37.39,143600.0,29.0415,29.0571,29.0338,29.0415,143600.0
2012-02-28 15:10:00,37.39,37.45,37.37,37.43,490700.0,29.0415,29.0881,29.026,29.0726,490700.0
2012-02-28 15:20:00,37.44,37.46,37.42,37.43,126000.0,29.0804,29.0959,29.0648,29.0726,126000.0
2012-02-28 15:30:00,37.43,37.44,37.41,37.43,129500.0,29.0726,29.0804,29.0571,29.0726,129500.0
2012-02-28 15:40:00,37.42,37.48,37.42,37.45,544200.0,29.0648,29.1114,29.0648,29.0881,544200.0
2012-02-28 15:50:00,37.44,37.49,37.44,37.45,662100.0,29.0804,29.1192,29.0804,29.0881,662100.0
2012-02-29 09:30:00,37.56,37.56,37.5,37.53,158000.0,29.1736,29.1736,29.127,29.1503,158000.0
2012-02-29 09:40:00,37.53,37.62,37.52,37.6,1251800.0,29.1503,29.2202,29.1425,29.2046,1251800.0
2012-02-29 09:50:00,37.6,37.6,37.55,37.57,498700.0,29.2046,29.2046,29.1658,29.1813,498700.0
2012-02-29 10:00:00,37.57,37.6,37.47,37.52,449600.0,29.1813,29.2046,29.1037,29.1425,449600.0
2012-02-29 10:10:00,37.52,37.56,37.5,37.51,198900.0,29.1425,29.1736,29.127,29.1347,198900.0
2012-02-29 10:20:00,37.51,37.54,37.48,37.49,227100.0,29.1347,29.158,29.1114,29.1192,227100.0
2012-02-29 10:30:00,37.49,37.5,37.42,37.44,418700.0,29.1192,29.127,29.0648,29.0804,418700.0
2012-02-29 10:40:00,37.44,37.45,37.3,37.32,491700.0,29.0804,29.0881,28.9716,28.9872,491700.0
2012-02-29 10:50:00,37.32,37.32,37.25,37.28,959600.0,28.9872,28.9872,28.9328,28.9561,959600.0
2012-02-29 11:00:00,37.28,37.31,37.25,37.3,1069300.0,28.9561,28.9794,28.9328,28.9716,1069300.0
2012-02-29 11:10:00,37.31,37.32,37.25,37.27,251600.0,28.9794,28.9872,28.9328,28.9483,251600.0
2012-02-29 11:20:00,37.27,37.27,37.17,37.17,434900.0,28.9483,28.9483,28.8707,28.8707,434900.0
2012-02-29 11:30:00,37.17,37.26,37.16,37.26,260700.0,28.8707,28.9406,28.8629,28.9406,260700.0
2012-02-29 11:40:00,37.25,37.34,37.25,37.34,200400.0,28.9328,29.0027,28.9328,29.0027,200400.0
2012-02-29 11:50:00,37.34,37.37,37.32,37.33,151300.0,29.0027,29.026,28.9872,28.9949,151300.0
2012-02-29 12:00:00,37.32,37.36,37.31,37.34,138100.0,28.9872,29.0182,28.9794,29.0027,138100.0
2012-02-29 12:10:00,37.34,37.41,37.33,37.4,233400.0,29.0027,29.0571,28.9949,29.0493,233400.0
2012-02-29 12:20:00,37.39,37.42,37.39,37.41,230900.0,29.0415,29.0648,29.0415,29.0571,230900.0
2012-02-29 12:30:00,37.41,37.42,37.38,37.38,64700.0,29.0571,29.0648,29.0338,29.0338,64700.0
2012-02-29 12:40:00,37.38,37.38,37.35,37.35,122400.0,29.0338,29.0338,29.0105,29.0105,122400.0
2012-02-29 12:50:00,37.35,37.39,37.35,37.39,92500.0,29.0105,29.0415,29.0105,29.0415,92500.0
2012-02-29 13:00:00,37.39,37.43,37.38,37.43,94200.0,29.0415,29.0726,29.0338,29.0726,94200.0
2012-02-29 13:10:00,37.42,37.42,37.35,37.36,116800.0,29.0648,29.0648,29.0105,29.0182,116800.0
2012-02-29 13:20:00,37.35,37.41,37.35,37.39,92400.0,29.0105,29.0571,29.0105,29.0415,92400.0
2012-02-29 13:30:00,37.39,37.4,37.36,37.38,163100.0,29.0415,29.0493,29.0182,29.0338,163100.0
2012-02-29 13:40:00,37.39,37.41,37.38,37.4,126500.0,29.0415,29.0571,29.0338,29.0493,126500.0
2012-02-29 13:50:00,37.4,37.44,37.39,37.42,94100.0,29.0493,29.0804,29.0415,29.0648,94100.0
2012-02-29 14:00:00,37.42,37.44,37.4,37.42,219900.0,29.0648,29.0804,29.0493,29.0648,219900.0
2012-02-29 14:10:00,37.42,37.44,37.37,37.38,107900.0,29.0648,29.0804,29.026,29.0338,107900.0
2012-02-29 14:20:00,37.38,37.42,37.37,37.41,212500.0,29.0338,29.0648,29.026,29.0571,212500.0
2012-02-29 14:30:00,37.41,37.41,37.34,37.37,135300.0,29.0571,29.0571,29.0027,29.026,135300.0
2012-02-29 14:40:00,37.37,37.39,37.34,37.39,139200.0,29.026,29.0415,29.0027,29.0415,139200.0
2012-02-29 14:50:00,37.38,37.39,37.32,37.32,188900.0,29.0338,29.0415,28.9872,28.9872,188900.0
2012-02-29 15:00:00,37.32,37.33,37.27,37.3,229400.0,28.9872,28.9949,28.9483,28.9716,229400.0
2012-02-29 15:10:00,37.3,37.33,37.29,37.31,109800.0,28.9716,28.9949,28.9639,28.9794,109800.0
2012-02-29 15:20:00,37.31,37.32,37.25,37.29,236000.0,28.9794,28.9872,28.9328,28.9639,236000.0
2012-02-29 15:30:00,37.28,37.29,37.19,37.22,969900.0,28.9561,28.9639,28.8862,28.9095,969900.0
2012-02-29 15:40:00,37.22,37.3,37.2,37.28,1388800.0,28.9095,28.9716,28.894,28.9561,1388800.0
2012-02-29 15:50:00,37.29,37.29,37.22,37.22,1513800.0,28.9639,28.9639,28.9095,28.9095,1513800.0
2012-03-01 09:30:00,37.31,37.47,37.28,37.4,1111100.0,28.9794,29.1037,28.9561,29.0493,1111100.0
2012-03-01 09:40:00,37.4,37.44,37.37,37.4,614400.0,29.0493,29.0804,29.026,29.0493,614400.0
2012-03-01 09:50:00,37.4,37.51,37.4,37.5,569300.0,29.0493,29.1347,29.0493,29.127,569300.0
2012-03-01 10:00:00,37.48,37.49,37.21,37.32,2475500.0,29.1114,29.1192,28.9017,28.9872,2475500.0
2012-03-01 10:10:00,37.33,37.4,37.3,37.34,967800.0,28.9949,29.0493,28.9716,29.0027,967800.0
2012-03-01 10:20:00,37.34,37.41,37.33,37.34,436700.0,29.0027,29.0571,28.9949,29.0027,436700.0
2012-03-01 10:30:00,37.34,37.35,37.27,37.29,558600.0,29.0027,29.0105,28.9483,28.9639,558600.0
2012-03-01 10:40:00,37.29,37.29,37.24,37.27,611500.0,28.9639,28.9639,28.925,28.9483,611500.0
2012-03-01 10:50:00,37.27,37.3,37.2,37.29,322300.0,28.9483,28.9716,28.894,28.9639,322300.0
2012-03-01 11:00:00,37.3,37.34,37.29,37.29,391300.0,28.9716,29.0027,28.9639,28.9639,391300.0
2012-03-01 11:10:00,37.29,37.31,37.25,37.27,350600.0,28.9639,28.9794,28.9328,28.9483,350600.0
2012-03-01 11:20:00,37.27,37.32,37.25,37.32,463900.0,28.9483,28.9872,28.9328,28.9872,463900.0
2012-03-01 11:30:00,37.33,37.36,37.3,37.33,390400.0,28.9949,29.0182,28.9716,28.9949,390400.0
2012-03-01 11:40:00,37.33,37.39,37.32,37.37,605100.0,28.9949,29.0415,28.9872,29.026,605100.0
2012-03-01 11:50:00,37.38,37.38,37.34,37.37,276600.0,29.0338,29.0338,29.0027,29.026,276600.0
2012-03-01 12:00:00,37.37,37.38,37.34,37.36,85400.0,29.026,29.0338,29.0027,29.0182,85400.0
2012-03-01 12:10:00,37.37,37.4,37.36,37.4,62000.0,29.026,29.0493,29.0182,29.0493,62000.0
2012-03-01 12:20:00,37.4,37.44,37.39,37.4,111800.0,29.0493,29.0804,29.0415,29.0493,111800.0
2012-03-01 12:30:00,37.4,37.4,37.38,37.39,142600.0,29.0493,29.0493,29.0338,29.0415,142600.0
2012-03-01 12:40:00,37.4,37.41,37.37,37.41,183000.0,29.0493,29.0571,29.026,29.0571,183000.0
2012-03-01 12:50:00,37.41,37.43,37.4,37.41,81600.0,29.0571,29.0726,29.0493,29.0571,81600.0
2012-03-01 13:00:00,37.41,37.41,37.39,37.4,79900.0,29.0571,29.0571,29.0415,29.0493,79900.0
2012-03-01 13:10:00,37.41,37.41,37.38,37.39,123200.0,29.0571,29.0571,29.0338,29.0415,123200.0
2012-03-01 13:20:00,37.39,37.45,37.39,37.45,368800.0,29.0415,29.0881,29.0415,29.0881,368800.0
2012-03-01 13:30:00,37.45,37.46,37.44,37.44,51000.0,29.0881,29.0959,29.0804,29.0804,51000.0
2012-03-01 13:40:00,37.45,37.45,37.43,37.44,62900.0,29.0881,29.0881,29.0726,29.0804,62900.0
2012-03-01 13:50:00,37.44,37.45,37.42,37.44,36600.0,29.0804,29.0881,29.0648,29.0804,36600.0
2012-03-01 14:00:00,37.44,37.46,37.43,37.44,100500.0,29.0804,29.0959,29.0726,29.0804,100500.0
2012-03-01 14:10:00,37.45,37.45,37.4,37.4,137200.0,29.0881,29.0881,29.0493,29.0493,137200.0
2012-03-01 14:20:00,37.41,37.41,37.33,37.36,142200.0,29.0571,29.0571,28.9949,29.0182,142200.0
2012-03-01 14:30:00,37.36,37.38,37.34,37.34,63700.0,29.0182,29.0338,29.0027,29.0027,63700.0
2012-03-01 14:40:00,37.34,37.36,37.34,37.34,83500.0,29.0027,29.0182,29.0027,29.0027,83500.0
2012-03-01 14:50:00,37.34,37.38,37.33,37.37,132200.0,29.0027,29.0338,28.9949,29.026,132200.0
2012-03-01 15:00:00,37.38,37.4,37.32,37.33,218400.0,29.0338,29.0493,28.9872,28.9949,218400.0
2012-03-01 15:10:00,37.33,37.38,37.27,37.28,307600.0,28.9949,29.0338,28.9483,28.9561,307600.0
2012-03-01 15:20:00,37.27,37.33,37.25,37.32,466100.0,28.9483,28.9949,28.9328,28.9872,466100.0
2012-03-01 15:30:00,37.32,37.32,37.25,37.27,281700.0,28.9872,28.9872,28.9328,28.9483,281700.0
2012-03-01 15:40:00,37.27,37.35,37.27,37.35,408200.0,28.9483,29.0105,28.9483,29.0105,408200.0
2012-03-01 15:50:00,37.35,37.38,37.33,37.34,1150400.0,29.0105,29.0338,28.9949,29.0027,1150400.0
2012-03-02 09:30:00,37.39,37.45,37.26,37.31,192400.0,29.0415,29.0881,28.9406,28.9794,192400.0
2012-03-02 09:40:00,37.3,37.3,37.23,37.25,405100.0,28.9716,28.9716,28.9173,28.9328,405100.0
2012-03-02 09:50:00,37.25,37.32,37.21,37.24,829600.0,28.9328,28.9872,28.9017,28.925,829600.0
2012-03-02 10:00:00,37.23,37.26,37.21,37.24,283100.0,28.9173,28.9406,28.9017,28.925,283100.0
2012-03-02 10:10:00,37.24,37.34,37.23,37.32,71800.0,28.925,29.0027,28.9173,28.9872,71800.0
2012-03-02 10:20:00,37.31,37.33,37.29,37.29,127100.0,28.9794,28.9949,28.9639,28.9639,127100.0
2012-03-02 10:30:00,37.3,37.3,37.22,37.23,149200.0,28.9716,28.9716,28.9095,28.9173,149200.0
2012-03-02 10:40:00,37.24,37.25,37.22,37.23,226200.0,28.925,28.9328,28.9095,28.9173,226200.0
2012-03-02 10:50:00,37.24,37.27,37.21,37.21,270900.0,28.925,28.9483,28.9017,28.9017,270900.0
2012-03-02 11:00:00,37.21,37.23,37.18,37.22,242600.0,28.9017,28.9173,28.8784,28.9095,242600.0
2012-03-02 11:10:00,37.22,37.22,37.15,37.18,365800.0,28.9095,28.9095,28.8551,28.8784,365800.0
2012-03-02 11:20:00,37.18,37.21,37.18,37.19,84900.0,28.8784,28.9017,28.8784,28.8862,84900.0
2012-03-02 11:30:00,37.18,37.2,37.17,37.18,46200.0,28.8784,28.894,28.8707,28.8784,46200.0
2012-03-02 11:40:00,37.19,37.19,37.1,37.15,298500.0,28.8862,28.8862,28.8163,28.8551,298500.0
2012-03-02 11:50:00,37.15,37.15,37.11,37.14,293600.0,28.8551,28.8551,28.8241,28.8474,293600.0
2012-03-02 12:00:00,37.13,37.14,37.1,37.13,212200.0,28.8396,28.8474,28.8163,28.8396,212200.0
2012-03-02 12:10:00,37.13,37.13,37.07,37.09,200300.0,28.8396,28.8396,28.793,28.8085,200300.0
2012-03-02 12:20:00,37.09,37.1,37.07,37.07,282100.0,28.8085,28.8163,28.793,28.793,282100.0
2012-03-02 12:30:00,37.08,37.1,37.06,37.08,57000.0,28.8008,28.8163,28.7852,28.8008,57000.0
2012-03-02 12:40:00,37.09,37.09,37.08,37.09,62100.0,28.8085,28.8085,28.8008,28.8085,62100.0
2012-03-02 12:50:00,37.09,37.1,37.07,37.08,83300.0,28.8085,28.8163,28.793,28.8008,83300.0
2012-03-02 13:00:00,37.08,37.1,37.05,37.08,267700.0,28.8008,28.8163,28.7775,28.8008,267700.0
2012-03-02 13:10:00,37.09,37.09,37.03,37.06,146000.0,28.8085,28.8085,28.7619,28.7852,146000.0
2012-03-02 13:20:00,37.06,37.07,37.02,37.05,327000.0,28.7852,28.793,28.7542,28.7775,327000.0
2012-03-02 13:30:00,37.05,37.08,37.05,37.06,150600.0,28.7775,28.8008,28.7775,28.7852,150600.0
2012-03-02 13:40:00,37.06,37.08,37.05,37.06,249500.0,28.7852,28.8008,28.7775,28.7852,249500.0
2012-03-02 13:50:00,37.06,37.1,37.06,37.09,185200.0,28.7852,28.8163,28.7852,28.8085,185200.0
2012-03-02 14:00:00,37.1,37.11,37.08,37.1,264900.0,28.8163,28.8241,28.8008,28.8163,264900.0
2012-03-02 14:10:00,37.1,37.14,37.08,37.13,138200.0,28.8163,28.8474,28.8008,28.8396,138200.0
2012-03-02 14:20:00,37.14,37.14,37.09,37.1,295400.0,28.8474,28.8474,28.8085,28.8163,295400.0
2012-03-02 14:30:00,37.11,37.11,37.09,37.1,163100.0,28.8241,28.8241,28.8085,28.8163,163100.0
2012-03-02 14:40:00,37.11,37.11,37.08,37.11,389400.0,28.8241,28.8241,28.8008,28.8241,389400.0
2012-03-02 14:50:00,37.1,37.14,37.1,37.13,211000.0,28.8163,28.8474,28.8163,28.8396,211000.0
2012-03-02 15:00:00,37.13,37.15,37.09,37.11,219000.0,28.8396,28.8551,28.8085,28.8241,219000.0
2012-03-02 15:10:00,37.11,37.12,37.1,37.11,210400.0,28.8241,28.8318,28.8163,28.8241,210400.0
2012-03-02 15:20:00,37.12,37.16,37.1,37.16,218700.0,28.8318,28.8629,28.8163,28.8629,218700.0
2012-03-02 15:30:00,37.16,37.2,37.11,37.12,869500.0,28.8629,28.894,28.8241,28.8318,869500.0
2012-03-02 15:40:00,37.12,37.14,37.09,37.13,639400.0,28.8318,28.8474,28.8085,28.8396,639400.0
2012-03-02 15:50:00,37.14,37.15,37.09,37.13,1600600.0,28.8474,28.8551,28.8085,28.8396,1600600.0
2012-03-05 09:30:00,37.05,37.06,36.95,36.98,844100.0,28.7775,28.7852,28.6998,28.7231,844100.0
2012-03-05 09:40:00,36.99,37.01,36.94,36.96,711900.0,28.7308,28.7464,28.692,28.7075,711900.0
2012-03-05 09:50:00,36.96,37.04,36.95,37.0,588700.0,28.7075,28.7697,28.6998,28.7386,588700.0
2012-03-05 10:00:00,37.0,37.09,36.99,37.05,587800.0,28.7386,28.8085,28.7308,28.7775,587800.0
2012-03-05 10:10:00,37.05,37.05,36.96,36.97,727200.0,28.7775,28.7775,28.7075,28.7153,727200.0
2012-03-05 10:20:00,36.97,36.98,36.8,36.82,628500.0,28.7153,28.7231,28.5833,28.5988,628500.0
2012-03-05 10:30:00,36.81,36.84,36.79,36.8,519600.0,28.591,28.6143,28.5755,28.5833,519600.0
2012-03-05 10:40:00,36.81,36.88,36.8,36.88,172200.0,28.591,28.6454,28.5833,28.6454,172200.0
2012-03-05 10:50:00,36.88,36.89,36.82,36.85,150000.0,28.6454,28.6532,28.5988,28.6221,150000.0
2012-03-05 11:00:00,36.85,36.88,36.8,36.87,565900.0,28.6221,28.6454,28.5833,28.6376,565900.0
2012-03-05 11:10:00,36.87,36.87,36.75,36.79,634400.0,28.6376,28.6376,28.5444,28.5755,634400.0
2012-03-05 11:20:00,36.79,36.8,36.79,36.8,151000.0,28.5755,28.5833,28.5755,28.5833,151000.0
2012-03-05 11:30:00,36.8,36.8,36.76,36.76,851100.0,28.5833,28.5833,28.5522,28.5522,851100.0
2012-03-05 11:40:00,36.76,36.83,36.76,36.82,578800.0,28.5522,28.6066,28.5522,28.5988,578800.0
2012-03-05 11:50:00,36.82,36.84,36.77,36.77,426000.0,28.5988,28.6143,28.56,28.56,426000.0
2012-03-05 12:00:00,36.77,36.81,36.77,36.8,346200.0,28.56,28.591,28.56,28.5833,346200.0
2012-03-05 12:10:00,36.8,36.81,36.77,36.8,206000.0,28.5833,28.591,28.56,28.5833,206000.0
2012-03-05 12:20:00,36.8,36.83,36.8,36.81,164000.0,28.5833,28.6066,28.5833,28.591,164000.0
2012-03-05 12:30:00,36.81,36.82,36.79,36.81,140100.0,28.591,28.5988,28.5755,28.591,140100.0
2012-03-05 12:40:00,36.81,36.83,36.8,36.8,79900.0,28.591,28.6066,28.5833,28.5833,79900.0
2012-03-05 12:50:00,36.8,36.81,36.75,36.76,556500.0,28.5833,28.591,28.5444,28.5522,556500.0
2012-03-05 13:00:00,36.76,36.83,36.76,36.8,228600.0,28.5522,28.6066,28.5522,28.5833,228600.0
2012-03-05 13:10:00,36.8,36.84,36.8,36.83,225500.0,28.5833,28.6143,28.5833,28.6066,225500.0
2012-03-05 13:20:00,36.83,36.84,36.8,36.84,221100.0,28.6066,28.6143,28.5833,28.6143,221100.0
2012-03-05 13:30:00,36.83,36.84,36.81,36.83,101800.0,28.6066,28.6143,28.591,28.6066,101800.0
2012-03-05 13:40:00,36.83,36.85,36.82,36.83,139800.0,28.6066,28.6221,28.5988,28.6066,139800.0
2012-03-05 13:50:00,36.82,36.82,36.77,36.79,181000.0,28.5988,28.5988,28.56,28.5755,181000.0
2012-03-05 14:00:00,36.79,36.82,36.79,36.81,225300.0,28.5755,28.5988,28.5755,28.591,225300.0
2012-03-05 14:10:00,36.8,36.83,36.79,36.82,291100.0,28.5833,28.6066,28.5755,28.5988,291100.0
2012-03-05 14:20:00,36.82,36.88,36.8,36.86,131500.0,28.5988,28.6454,28.5833,28.6299,131500.0
2012-03-05 14:30:00,36.87,36.88,36.81,36.85,377300.0,28.6376,28.6454,28.591,28.6221,377300.0
2012-03-05 14:40:00,36.85,36.86,36.83,36.84,118900.0,28.6221,28.6299,28.6066,28.6143,118900.0
2012-03-05 14:50:00,36.83,36.89,36.83,36.88,305800.0,28.6066,28.6532,28.6066,28.6454,305800.0
2012-03-05 15:00:00,36.89,36.89,36.86,36.88,322200.0,28.6532,28.6532,28.6299,28.6454,322200.0
2012-03-05 15:10:00,36.88,36.91,36.87,36.91,400200.0,28.6454,28.6687,28.6376,28.6687,400200.0
2012-03-05 15:20:00,36.9,36.94,36.9,36.92,449900.0,28.6609,28.692,28.6609,28.6765,449900.0
2012-03-05 15:30:00,36.93,36.94,36.92,36.92,623500.0,28.6842,28.692,28.6765,28.6765,623500.0
2012-03-05 15:40:00,36.92,36.93,36.89,36.92,783500.0,28.6765,28.6842,28.6532,28.6765,783500.0
2012-03-05 15:50:00,36.92,36.93,36.88,36.9,1040000.0,28.6765,28.6842,28.6454,28.6609,1040000.0
2012-03-06 09:30:00,36.4,36.48,36.27,36.27,995700.0,28.2726,28.3347,28.1716,28.1716,995700.0
2012-03-06 09:40:00,36.28,36.35,36.27,36.32,478300.0,28.1794,28.2337,28.1716,28.2104,478300.0
2012-03-06 09:50:00,36.32,36.32,36.24,36.25,1333300.0,28.2104,28.2104,28.1483,28.1561,1333300.0
2012-03-06 10:00:00,36.25,36.29,36.2,36.27,763000.0,28.1561,28.1871,28.1172,28.1716,763000.0
2012-03-06 10:10:00,36.26,36.26,36.19,36.22,521300.0,28.1638,28.1638,28.1095,28.1328,521300.0
2012-03-06 10:20:00,36.22,36.24,36.18,36.21,403100.0,28.1328,28.1483,28.1017,28.125,403100.0
2012-03-06 10:30:00,36.21,36.25,36.19,36.23,280200.0,28.125,28.1561,28.1095,28.1405,280200.0
2012-03-06 10:40:00,36.24,36.26,36.2,36.2,402600.0,28.1483,28.1638,28.1172,28.1172,402600.0
2012-03-06 10:50:00,36.2,36.24,36.16,36.22,209200.0,28.1172,28.1483,28.0862,28.1328,209200.0
2012-03-06 11:00:00,36.21,36.27,36.2,36.27,186900.0,28.125,28.1716,28.1172,28.1716,186900.0
2012-03-06 11:10:00,36.26,36.27,36.23,36.25,190900.0,28.1638,28.1716,28.1405,28.1561,190900.0
2012-03-06 11:20:00,36.25,36.27,36.22,36.27,335600.0,28.1561,28.1716,28.1328,28.1716,335600.0
2012-03-06 11:30:00,36.26,36.26,36.19,36.23,176400.0,28.1638,28.1638,28.1095,28.1405,176400.0
2012-03-06 11:40:00,36.24,36.25,36.17,36.18,275400.0,28.1483,28.1561,28.0939,28.1017,275400.0
2012-03-06 11:50:00,36.19,36.2,36.15,36.17,613000.0,28.1095,28.1172,28.0784,28.0939,613000.0
2012-03-06 12:00:00,36.17,36.2,36.13,36.15,448300.0,28.0939,28.1172,28.0629,28.0784,448300.0
2012-03-06 12:10:00,36.15,36.15,36.08,36.09,537100.0,28.0784,28.0784,28.024,28.0318,537100.0
2012-03-06 12:20:00,36.09,36.12,36.08,36.09,94700.0,28.0318,28.0551,28.024,28.0318,94700.0
2012-03-06 12:30:00,36.09,36.14,36.09,36.13,150000.0,28.0318,28.0706,28.0318,28.0629,150000.0
2012-03-06 12:40:00,36.13,36.14,36.1,36.11,323900.0,28.0629,28.0706,28.0396,28.0473,323900.0
2012-03-06 12:50:00,36.12,36.13,36.1,36.12,271900.0,28.0551,28.0629,28.0396,28.0551,271900.0
2012-03-06 13:00:00,36.11,36.16,36.09,36.13,447500.0,28.0473,28.0862,28.0318,28.0629,447500.0
2012-03-06 13:10:00,36.12,36.12,36.08,36.09,575200.0,28.0551,28.0551,28.024,28.0318,575200.0
2012-03-06 13:20:00,36.1,36.11,36.06,36.08,366800.0,28.0396,28.0473,28.0085,28.024,366800.0
2012-03-06 13:30:00,36.08,36.12,36.08,36.09,192000.0,28.024,28.0551,28.024,28.0318,192000.0
2012-03-06 13:40:00,36.1,36.11,36.06,36.09,417400.0,28.0396,28.0473,28.0085,28.0318,417400.0
2012-03-06 13:50:00,36.1,36.1,36.07,36.08,200200.0,28.0396,28.0396,28.0163,28.024,200200.0
2012-03-06 14:00:00,36.08,36.09,36.05,36.08,212900.0,28.024,28.0318,28.0007,28.024,212900.0
2012-03-06 14:10:00,36.08,36.12,36.07,36.1,465300.0,28.024,28.0551,28.0163,28.0396,465300.0
2012-03-06 14:20:00,36.09,36.1,36.02,36.02,430800.0,28.0318,28.0396,27.9774,27.9774,430800.0
2012-03-06 14:30:00,36.02,36.07,36.0,36.02,390100.0,27.9774,28.0163,27.9619,27.9774,390100.0
2012-03-06 14:40:00,36.02,36.03,36.0,36.02,336300.0,27.9774,27.9852,27.9619,27.9774,336300.0
2012-03-06 14:50:00,36.02,36.03,35.97,35.97,3361600.0,27.9774,27.9852,27.9386,27.9386,3361600.0
2012-03-06 15:00:00,35.97,36.01,35.97,36.01,1004100.0,27.9386,27.9697,27.9386,27.9697,1004100.0
2012-03-06 15:10:00,36.01,36.03,36.0,36.02,991300.0,27.9697,27.9852,27.9619,27.9774,991300.0
2012-03-06 15:20:00,36.02,36.03,36.0,36.01,787600.0,27.9774,27.9852,27.9619,27.9697,787600.0
2012-03-06 15:30:00,36.01,36.02,35.96,35.98,1411500.0,27.9697,27.9774,27.9308,27.9464,1411500.0
2012-03-06 15:40:00,35.98,36.06,35.98,36.05,2095900.0,27.9464,28.0085,27.9464,28.0007,2095900.0
2012-03-06 15:50:00,36.05,36.09,36.04,36.05,2257000.0,28.0007,28.0318,27.993,28.0007,2257000.0
2012-03-07 09:30:00,36.18,36.25,36.15,36.22,765300.0,28.1017,28.1561,28.0784,28.1328,765300.0
2012-03-07 09:40:00,36.22,36.3,36.19,36.2,928900.0,28.1328,28.1949,28.1095,28.1172,928900.0
2012-03-07 09:50:00,36.19,36.32,36.19,36.3,705000.0,28.1095,28.2104,28.1095,28.1949,705000.0
2012-03-07 10:00:00,36.3,36.31,36.23,36.25,562400.0,28.1949,28.2027,28.1405,28.1561,562400.0
2012-03-07 10:10:00,36.24,36.31,36.24,36.28,335700.0,28.1483,28.2027,28.1483,28.1794,335700.0
2012-03-07 10:20:00,36.28,36.28,36.16,36.21,914800.0,28.1794,28.1794,28.0862,28.125,914800.0
2012-03-07 10:30:00,36.21,36.3,36.21,36.28,594100.0,28.125,28.1949,28.125,28.1794,594100.0
2012-03-07 10:40:00,36.27,36.27,36.23,36.27,288700.0,28.1716,28.1716,28.1405,28.1716,288700.0
2012-03-07 10:50:00,36.27,36.29,36.26,36.28,178600.0,28.1716,28.1871,28.1638,28.1794,178600.0
2012-03-07 11:00:00,36.28,36.38,36.28,36.37,409400.0,28.1794,28.2571,28.1794,28.2493,409400.0
2012-03-07 11:10:00,36.38,36.41,36.37,36.4,560700.0,28.2571,28.2804,28.2493,28.2726,560700.0
2012-03-07 11:20:00,36.41,36.44,36.4,36.41,661300.0,28.2804,28.3037,28.2726,28.2804,661300.0
2012-03-07 11:30:00,36.41,36.45,36.4,36.41,780600.0,28.2804,28.3114,28.2726,28.2804,780600.0
2012-03-07 11:40:00,36.42,36.43,36.37,36.39,338600.0,28.2881,28.2959,28.2493,28.2648,338600.0
2012-03-07 11:50:00,36.38,36.42,36.38,36.41,100000.0,28.2571,28.2881,28.2571,28.2804,100000.0
2012-03-07 12:00:00,36.41,36.42,36.39,36.39,121500.0,28.2804,28.2881,28.2648,28.2648,121500.0
2012-03-07 12:10:00,36.39,36.4,36.35,36.37,188200.0,28.2648,28.2726,28.2337,28.2493,188200.0
2012-03-07 12:20:00,36.37,36.4,36.37,36.4,43400.0,28.2493,28.2726,28.2493,28.2726,43400.0
2012-03-07 12:30:00,36.39,36.4,36.37,36.39,75200.0,28.2648,28.2726,28.2493,28.2648,75200.0
2012-03-07 12:40:00,36.39,36.42,36.39,36.4,48600.0,28.2648,28.2881,28.2648,28.2726,48600.0
2012-03-07 12:50:00,36.41,36.42,36.4,36.41,78900.0,28.2804,28.2881,28.2726,28.2804,78900.0
2012-03-07 13:00:00,36.41,36.41,36.36,36.37,375400.0,28.2804,28.2804,28.2415,28.2493,375400.0
2012-03-07 13:10:00,36.38,36.4,36.37,36.4,126100.0,28.2571,28.2726,28.2493,28.2726,126100.0
2012-03-07 13:20:00,36.39,36.4,36.38,36.39,54200.0,28.2648,28.2726,28.2571,28.2648,54200.0
2012-03-07 13:30:00,36.39,36.4,36.38,36.39,49700.0,28.2648,28.2726,28.2571,28.2648,49700.0
2012-03-07 13:40:00,36.39,36.4,36.36,36.37,136500.0,28.2648,28.2726,28.2415,28.2493,136500.0
2012-03-07 13:50:00,36.37,36.4,36.37,36.39,59000.0,28.2493,28.2726,28.2493,28.2648,59000.0
2012-03-07 14:00:00,36.39,36.43,36.39,36.41,123400.0,28.2648,28.2959,28.2648,28.2804,123400.0
2012-03-07 14:10:00,36.41,36.43,36.4,36.41,110800.0,28.2804,28.2959,28.2726,28.2804,110800.0
2012-03-07 14:20:00,36.4,36.42,36.39,36.42,132000.0,28.2726,28.2881,28.2648,28.2881,132000.0
2012-03-07 14:30:00,36.42,36.42,36.37,36.39,554400.0,28.2881,28.2881,28.2493,28.2648,554400.0
2012-03-07 14:40:00,36.39,36.41,36.37,36.4,217700.0,28.2648,28.2804,28.2493,28.2726,217700.0
2012-03-07 14:50:00,36.4,36.44,36.4,36.44,167600.0,28.2726,28.3037,28.2726,28.3037,167600.0
2012-03-07 15:00:00,36.44,36.46,36.41,36.41,194700.0,28.3037,28.3192,28.2804,28.2804,194700.0
2012-03-07 15:10:00,36.41,36.45,36.4,36.45,259800.0,28.2804,28.3114,28.2726,28.3114,259800.0
2012-03-07 15:20:00,36.45,36.47,36.44,36.46,324600.0,28.3114,28.327,28.3037,28.3192,324600.0
2012-03-07 15:30:00,36.45,36.47,36.45,36.45,286100.0,28.3114,28.327,28.3114,28.3114,286100.0
2012-03-07 15:40:00,36.45,36.48,36.45,36.46,404100.0,28.3114,28.3347,28.3114,28.3192,404100.0
2012-03-07 15:50:00,36.46,36.47,36.4,36.41,1140000.0,28.3192,28.327,28.2726,28.2804,1140000.0
2012-03-08 09:30:00,36.75,36.84,36.71,36.8,777600.0,28.5444,28.6143,28.5134,28.5833,777600.0
2012-03-08 09:40:00,36.8,36.82,36.69,36.7,193400.0,28.5833,28.5988,28.4978,28.5056,193400.0
2012-03-08 09:50:00,36.7,36.72,36.66,36.69,484000.0,28.5056,28.5211,28.4745,28.4978,484000.0
2012-03-08 10:00:00,36.68,36.72,36.64,36.65,475100.0,28.4901,28.5211,28.459,28.4668,475100.0
2012-03-08 10:10:00,36.65,36.68,36.59,36.68,667200.0,28.4668,28.4901,28.4202,28.4901,667200.0
2012-03-08 10:20:00,36.68,36.68,36.61,36.64,231400.0,28.4901,28.4901,28.4357,28.459,231400.0
2012-03-08 10:30:00,36.63,36.66,36.63,36.65,81000.0,28.4512,28.4745,28.4512,28.4668,81000.0
2012-03-08 10:40:00,36.65,36.69,36.62,36.68,128600.0,28.4668,28.4978,28.4435,28.4901,128600.0
2012-03-08 10:50:00,36.67,36.71,36.67,36.71,312300.0,28.4823,28.5134,28.4823,28.5134,312300.0
2012-03-08 11:00:00,36.71,36.76,36.7,36.74,256200.0,28.5134,28.5522,28.5056,28.5367,256200.0
2012-03-08 11:10:00,36.75,36.81,36.75,36.79,268000.0,28.5444,28.591,28.5444,28.5755,268000.0
2012-03-08 11:20:00,36.8,36.8,36.75,36.77,92800.0,28.5833,28.5833,28.5444,28.56,92800.0
2012-03-08 11:30:00,36.77,36.79,36.76,36.77,128800.0,28.56,28.5755,28.5522,28.56,128800.0
2012-03-08 11:40:00,36.77,36.78,36.7,36.75,2478100.0,28.56,28.5677,28.5056,28.5444,2478100.0
2012-03-08 11:50:00,36.75,36.77,36.74,36.75,97200.0,28.5444,28.56,28.5367,28.5444,97200.0
2012-03-08 12:00:00,36.75,36.8,36.75,36.79,283200.0,28.5444,28.5833,28.5444,28.5755,283200.0
2012-03-08 12:10:00,36.8,36.82,36.79,36.8,243500.0,28.5833,28.5988,28.5755,28.5833,243500.0
2012-03-08 12:20:00,36.8,36.82,36.79,36.81,31200.0,28.5833,28.5988,28.5755,28.591,31200.0
2012-03-08 12:30:00,36.82,36.85,36.82,36.85,82300.0,28.5988,28.6221,28.5988,28.6221,82300.0
2012-03-08 12:40:00,36.85,36.9,36.84,36.89,203800.0,28.6221,28.6609,28.6143,28.6532,203800.0
2012-03-08 12:50:00,36.89,36.91,36.87,36.88,653400.0,28.6532,28.6687,28.6376,28.6454,653400.0
2012-03-08 13:00:00,36.87,36.89,36.86,36.87,400000.0,28.6376,28.6532,28.6299,28.6376,400000.0
2012-03-08 13:10:00,36.87,36.92,36.86,36.91,42600.0,28.6376,28.6765,28.6299,28.6687,42600.0
2012-03-08 13:20:00,36.91,36.91,36.9,36.91,81300.0,28.6687,28.6687,28.6609,28.6687,81300.0
2012-03-08 13:30:00,36.9,36.92,36.9,36.91,31900.0,28.6609,28.6765,28.6609,28.6687,31900.0
2012-03-08 13:40:00,36.91,36.93,36.9,36.91,50800.0,28.6687,28.6842,28.6609,28.6687,50800.0
2012-03-08 13:50:00,36.9,36.91,36.87,36.88,218700.0,28.6609,28.6687,28.6376,28.6454,218700.0
2012-03-08 14:00:00,36.88,36.9,36.87,36.9,286000.0,28.6454,28.6609,28.6376,28.6609,286000.0
2012-03-08 14:10:00,36.9,36.9,36.86,36.88,148300.0,28.6609,28.6609,28.6299,28.6454,148300.0
2012-03-08 14:20:00,36.88,36.88,36.81,36.84,2264300.0,28.6454,28.6454,28.591,28.6143,2264300.0
2012-03-08 14:30:00,36.84,36.85,36.82,36.84,361700.0,28.6143,28.6221,28.5988,28.6143,361700.0
2012-03-08 14:40:00,36.85,36.91,36.84,36.91,299200.0,28.6221,28.6687,28.6143,28.6687,299200.0
2012-03-08 14:50:00,36.91,36.99,36.9,36.98,539400.0,28.6687,28.7308,28.6609,28.7231,539400.0
2012-03-08 15:00:00,36.97,36.98,36.95,36.97,113600.0,28.7153,28.7231,28.6998,28.7153,113600.0
2012-03-08 15:10:00,36.97,37.01,36.97,36.99,150100.0,28.7153,28.7464,28.7153,28.7308,150100.0
2012-03-08 15:20:00,36.98,37.02,36.98,37.0,240800.0,28.7231,28.7542,28.7231,28.7386,240800.0
2012-03-08 15:30:00,37.0,37.02,36.96,36.98,419600.0,28.7386,28.7542,28.7075,28.7231,419600.0
2012-03-08 15:40:00,36.98,36.99,36.95,36.96,597900.0,28.7231,28.7308,28.6998,28.7075,597900.0
2012-03-08 15:50:00,36.96,36.98,36.92,36.94,1035600.0,28.7075,28.7231,28.6765,28.692,1035600.0
2012-03-09 09:30:00,37.02,37.05,36.9,36.96,306900.0,28.7542,28.7775,28.6609,28.7075,306900.0
2012-03-09 09:40:00,36.95,36.95,36.87,36.89,2973000.0,28.6998,28.6998,28.6376,28.6532,2973000.0
2012-03-09 09:50:00,36.89,36.9,36.81,36.82,733200.0,28.6532,28.6609,28.591,28.5988,733200.0
2012-03-09 10:00:00,36.81,36.96,36.81,36.96,697200.0,28.591,28.7075,28.591,28.7075,697200.0
2012-03-09 10:10:00,36.96,37.04,36.93,37.04,263100.0,28.7075,28.7697,28.6842,28.7697,263100.0
2012-03-09 10:20:00,37.03,37.09,37.03,37.08,414800.0,28.7619,28.8085,28.7619,28.8008,414800.0
2012-03-09 10:30:00,37.08,37.13,37.07,37.12,465400.0,28.8008,28.8396,28.793,28.8318,465400.0
2012-03-09 10:40:00,37.12,37.13,37.07,37.08,326100.0,28.8318,28.8396,28.793,28.8008,326100.0
2012-03-09 10:50:00,37.07,37.11,37.07,37.09,191000.0,28.793,28.8241,28.793,28.8085,191000.0
2012-03-09 11:00:00,37.09,37.12,37.05,37.11,2376800.0,28.8085,28.8318,28.7775,28.8241,2376800.0
2012-03-09 11:10:00,37.1,37.14,37.1,37.14,542100.0,28.8163,28.8474,28.8163,28.8474,542100.0
2012-03-09 11:20:00,37.14,37.14,37.09,37.1,204600.0,28.8474,28.8474,28.8085,28.8163,204600.0
2012-03-09 11:30:00,37.09,37.11,37.07,37.09,102000.0,28.8085,28.8241,28.793,28.8085,102000.0
2012-03-09 11:40:00,37.1,37.13,37.09,37.12,76900.0,28.8163,28.8396,28.8085,28.8318,76900.0
2012-03-09 11:50:00,37.11,37.14,37.11,37.12,114700.0,28.8241,28.8474,28.8241,28.8318,114700.0
2012-03-09 12:00:00,37.12,37.13,37.11,37.12,53200.0,28.8318,28.8396,28.8241,28.8318,53200.0
2012-03-09 12:10:00,37.11,37.15,37.11,37.15,63300.0,28.8241,28.8551,28.8241,28.8551,63300.0
2012-03-09 12:20:00,37.14,37.15,37.11,37.12,150000.0,28.8474,28.8551,28.8241,28.8318,150000.0
2012-03-09 12:30:00,37.11,37.12,37.1,37.1,38100.0,28.8241,28.8318,28.8163,28.8163,38100.0
2012-03-09 12:40:00,37.11,37.12,37.1,37.11,142300.0,28.8241,28.8318,28.8163,28.8241,142300.0
2012-03-09 12:50:00,37.11,37.12,37.11,37.12,57200.0,28.8241,28.8318,28.8241,28.8318,57200.0
2012-03-09 13:00:00,37.12,37.14,37.11,37.13,101200.0,28.8318,28.8474,28.8241,28.8396,101200.0
2012-03-09 13:10:00,37.14,37.15,37.13,37.14,40800.0,28.8474,28.8551,28.8396,28.8474,40800.0
2012-03-09 13:20:00,37.14,37.15,37.11,37.13,125300.0,28.8474,28.8551,28.8241,28.8396,125300.0
2012-03-09 13:30:00,37.12,37.15,37.12,37.13,110000.0,28.8318,28.8551,28.8318,28.8396,110000.0
2012-03-09 13:40:00,37.13,37.16,37.13,37.15,92600.0,28.8396,28.8629,28.8396,28.8551,92600.0
2012-03-09 13:50:00,37.16,37.16,37.14,37.16,59800.0,28.8629,28.8629,28.8474,28.8629,59800.0
2012-03-09 14:00:00,37.16,37.17,37.12,37.13,74300.0,28.8629,28.8707,28.8318,28.8396,74300.0
2012-03-09 14:10:00,37.13,37.15,37.12,37.12,93100.0,28.8396,28.8551,28.8318,28.8318,93100.0
2012-03-09 14:20:00,37.12,37.13,37.12,37.12,68400.0,28.8318,28.8396,28.8318,28.8318,68400.0
2012-03-09 14:30:00,37.13,37.15,37.12,37.13,103500.0,28.8396,28.8551,28.8318,28.8396,103500.0
2012-03-09 14:40:00,37.14,37.15,37.1,37.11,212100.0,28.8474,28.8551,28.8163,28.8241,212100.0
2012-03-09 14:50:00,37.11,37.11,36.99,37.0,2849300.0,28.8241,28.8241,28.7308,28.7386,2849300.0
2012-03-09 15:00:00,37.01,37.07,37.01,37.04,322200.0,28.7464,28.793,28.7464,28.7697,322200.0
2012-03-09 15:10:00,37.04,37.05,37.0,37.02,127500.0,28.7697,28.7775,28.7386,28.7542,127500.0
2012-03-09 15:20:00,37.01,37.06,37.01,37.02,201300.0,28.7464,28.7852,28.7464,28.7542,201300.0
2012-03-09 15:30:00,37.02,37.05,36.99,37.03,782700.0,28.7542,28.7775,28.7308,28.7619,782700.0
2012-03-09 15:40:00,37.03,37.04,36.99,36.99,466700.0,28.7619,28.7697,28.7308,28.7308,466700.0
2012-03-09 15:50:00,37.0,37.0,36.93,37.0,1143600.0,28.7386,28.7386,28.6842,28.7386,1143600.0
2012-03-12 09:30:00,37.07,37.1,36.99,37.1,186000.0,28.793,28.8163,28.7308,28.8163,186000.0
2012-03-12 09:40:00,37.1,37.13,37.05,37.05,245500.0,28.8163,28.8396,28.7775,28.7775,245500.0
2012-03-12 09:50:00,37.04,37.09,37.01,37.03,244600.0,28.7697,28.8085,28.7464,28.7619,244600.0
2012-03-12 10:00:00,37.04,37.04,36.95,37.02,360400.0,28.7697,28.7697,28.6998,28.7542,360400.0
2012-03-12 10:10:00,37.03,37.03,36.98,37.02,481900.0,28.7619,28.7619,28.7231,28.7542,481900.0
2012-03-12 10:20:00,37.02,37.02,36.95,37.0,193200.0,28.7542,28.7542,28.6998,28.7386,193200.0
2012-03-12 10:30:00,36.99,36.99,36.93,36.96,350700.0,28.7308,28.7308,28.6842,28.7075,350700.0
2012-03-12 10:40:00,36.96,37.0,36.95,36.96,118300.0,28.7075,28.7386,28.6998,28.7075,118300.0
2012-03-12 10:50:00,36.97,37.03,36.97,36.98,210300.0,28.7153,28.7619,28.7153,28.7231,210300.0
2012-03-12 11:00:00,36.98,37.0,36.94,36.95,101300.0,28.7231,28.7386,28.692,28.6998,101300.0
2012-03-12 11:10:00,36.95,36.99,36.95,36.97,384400.0,28.6998,28.7308,28.6998,28.7153,384400.0
2012-03-12 11:20:00,36.96,36.97,36.9,36.95,337300.0,28.7075,28.7153,28.6609,28.6998,337300.0
2012-03-12 11:30:00,36.94,36.99,36.94,36.97,169400.0,28.692,28.7308,28.692,28.7153,169400.0
2012-03-12 11:40:00,36.96,37.01,36.95,36.98,2442600.0,28.7075,28.7464,28.6998,28.7231,2442600.0
2012-03-12 11:50:00,36.98,37.01,36.94,36.95,371200.0,28.7231,28.7464,28.692,28.6998,371200.0
2012-03-12 12:00:00,36.95,36.99,36.91,36.99,240700.0,28.6998,28.7308,28.6687,28.7308,240700.0
2012-03-12 12:10:00,36.98,37.02,36.98,36.99,59800.0,28.7231,28.7542,28.7231,28.7308,59800.0
2012-03-12 12:20:00,37.0,37.01,36.97,36.98,57100.0,28.7386,28.7464,28.7153,28.7231,57100.0
2012-03-12 12:30:00,36.98,36.99,36.96,36.99,59600.0,28.7231,28.7308,28.7075,28.7308,59600.0
2012-03-12 12:40:00,36.98,37.01,36.98,37.0,42300.0,28.7231,28.7464,28.7231,28.7386,42300.0
2012-03-12 12:50:00,37.0,37.0,36.96,36.99,44000.0,28.7386,28.7386,28.7075,28.7308,44000.0
2012-03-12 13:00:00,37.0,37.0,36.98,36.98,45000.0,28.7386,28.7386,28.7231,28.7231,45000.0
2012-03-12 13:10:00,36.99,37.01,36.96,36.99,207800.0,28.7308,28.7464,28.7075,28.7308,207800.0
2012-03-12 13:20:00,36.99,37.02,36.98,37.01,331800.0,28.7308,28.7542,28.7231,28.7464,331800.0
2012-03-12 13:30:00,37.0,37.07,37.0,37.05,505500.0,28.7386,28.793,28.7386,28.7775,505500.0
2012-03-12 13:40:00,37.04,37.08,37.02,37.03,55400.0,28.7697,28.8008,28.7542,28.7619,55400.0
2012-03-12 13:50:00,37.03,37.06,37.02,37.02,73300.0,28.7619,28.7852,28.7542,28.7542,73300.0
2012-03-12 14:00:00,37.03,37.03,37.01,37.02,45700.0,28.7619,28.7619,28.7464,28.7542,45700.0
2012-03-12 14:10:00,37.02,37.07,37.02,37.05,283800.0,28.7542,28.793,28.7542,28.7775,283800.0
2012-03-12 14:20:00,37.05,37.07,37.04,37.04,93700.0,28.7775,28.793,28.7697,28.7697,93700.0
2012-03-12 14:30:00,37.05,37.05,37.02,37.04,64300.0,28.7775,28.7775,28.7542,28.7697,64300.0
2012-03-12 14:40:00,37.03,37.04,37.01,37.03,31000.0,28.7619,28.7697,28.7464,28.7619,31000.0
2012-03-12 14:50:00,37.04,37.05,37.02,37.04,83900.0,28.7697,28.7775,28.7542,28.7697,83900.0
2012-03-12 15:00:00,37.05,37.06,37.03,37.04,109100.0,28.7775,28.7852,28.7619,28.7697,109100.0
2012-03-12 15:10:00,37.04,37.06,37.04,37.05,82600.0,28.7697,28.7852,28.7697,28.7775,82600.0
2012-03-12 15:20:00,37.05,37.07,37.05,37.05,187800.0,28.7775,28.793,28.7775,28.7775,187800.0
2012-03-12 15:30:00,37.05,37.06,37.0,37.01,401400.0,28.7775,28.7852,28.7386,28.7464,401400.0
2012-03-12 15:40:00,37.01,37.04,36.99,37.02,377600.0,28.7464,28.7697,28.7308,28.7542,377600.0
2012-03-12 15:50:00,37.02,37.04,36.99,37.02,741700.0,28.7542,28.7697,28.7308,28.7542,741700.0
2012-03-13 09:30:00,37.26,37.27,37.17,37.24,265500.0,28.9406,28.9483,28.8707,28.925,265500.0
2012-03-13 09:40:00,37.24,37.25,37.16,37.16,340400.0,28.925,28.9328,28.8629,28.8629,340400.0
2012-03-13 09:50:00,37.16,37.22,37.07,37.1,3115400.0,28.8629,28.9095,28.793,28.8163,3115400.0
2012-03-13 10:00:00,37.11,37.19,37.09,37.18,233400.0,28.8241,28.8862,28.8085,28.8784,233400.0
2012-03-13 10:10:00,37.18,37.21,37.16,37.2,261200.0,28.8784,28.9017,28.8629,28.894,261200.0
2012-03-13 10:20:00,37.2,37.21,37.18,37.19,97700.0,28.894,28.9017,28.8784,28.8862,97700.0
2012-03-13 10:30:00,37.19,37.27,37.19,37.25,244000.0,28.8862,28.9483,28.8862,28.9328,244000.0
2012-03-13 10:40:00,37.25,37.29,37.25,37.26,430000.0,28.9328,28.9639,28.9328,28.9406,430000.0
2012-03-13 10:50:00,37.26,37.29,37.26,37.27,157500.0,28.9406,28.9639,28.9406,28.9483,157500.0
2012-03-13 11:00:00,37.27,37.33,37.27,37.33,700500.0,28.9483,28.9949,28.9483,28.9949,700500.0
2012-03-13 11:10:00,37.34,37.35,37.31,37.34,293000.0,29.0027,29.0105,28.9794,29.0027,293000.0
2012-03-13 11:20:00,37.33,37.37,37.33,37.36,281000.0,28.9949,29.026,28.9949,29.0182,281000.0
2012-03-13 11:30:00,37.36,37.45,37.35,37.44,431200.0,29.0182,29.0881,29.0105,29.0804,431200.0
2012-03-13 11:40:00,37.43,37.48,37.4,37.42,307600.0,29.0726,29.1114,29.0493,29.0648,307600.0
2012-03-13 11:50:00,37.42,37.44,37.4,37.41,127400.0,29.0648,29.0804,29.0493,29.0571,127400.0
2012-03-13 12:00:00,37.41,37.43,37.4,37.41,123500.0,29.0571,29.0726,29.0493,29.0571,123500.0
2012-03-13 12:10:00,37.41,37.42,37.4,37.41,145000.0,29.0571,29.0648,29.0493,29.0571,145000.0
2012-03-13 12:20:00,37.41,37.41,37.39,37.41,137900.0,29.0571,29.0571,29.0415,29.0571,137900.0
2012-03-13 12:30:00,37.41,37.42,37.39,37.4,293000.0,29.0571,29.0648,29.0415,29.0493,293000.0
2012-03-13 12:40:00,37.39,37.43,37.39,37.43,435200.0,29.0415,29.0726,29.0415,29.0726,435200.0
2012-03-13 12:50:00,37.43,37.45,37.42,37.44,264100.0,29.0726,29.0881,29.0648,29.0804,264100.0
2012-03-13 13:00:00,37.44,37.48,37.44,37.48,525200.0,29.0804,29.1114,29.0804,29.1114,525200.0
2012-03-13 13:10:00,37.48,37.5,37.46,37.5,618300.0,29.1114,29.127,29.0959,29.127,618300.0
2012-03-13 13:20:00,37.5,37.51,37.47,37.49,412300.0,29.127,29.1347,29.1037,29.1192,412300.0
2012-03-13 13:30:00,37.48,37.48,37.44,37.45,269000.0,29.1114,29.1114,29.0804,29.0881,269000.0
2012-03-13 13:40:00,37.44,37.46,37.44,37.45,157700.0,29.0804,29.0959,29.0804,29.0881,157700.0
2012-03-13 13:50:00,37.46,37.46,37.44,37.45,54800.0,29.0959,29.0959,29.0804,29.0881,54800.0
2012-03-13 14:00:00,37.45,37.45,37.43,37.44,120400.0,29.0881,29.0881,29.0726,29.0804,120400.0
2012-03-13 14:10:00,37.44,37.51,37.43,37.51,435700.0,29.0804,29.1347,29.0726,29.1347,435700.0
2012-03-13 14:20:00,37.51,37.54,37.41,37.44,658500.0,29.1347,29.158,29.0571,29.0804,658500.0
2012-03-13 14:30:00,37.43,37.48,37.41,37.48,602500.0,29.0726,29.1114,29.0571,29.1114,602500.0
2012-03-13 14:40:00,37.48,37.5,37.42,37.42,934900.0,29.1114,29.127,29.0648,29.0648,934900.0
2012-03-13 14:50:00,37.42,37.46,37.4,37.46,275800.0,29.0648,29.0959,29.0493,29.0959,275800.0
2012-03-13 15:00:00,37.45,37.59,37.45,37.55,940900.0,29.0881,29.1969,29.0881,29.1658,940900.0
2012-03-13 15:10:00,37.55,37.64,37.54,37.63,482300.0,29.1658,29.2357,29.158,29.228,482300.0
2012-03-13 15:20:00,37.64,37.7,37.61,37.64,674700.0,29.2357,29.2823,29.2124,29.2357,674700.0
2012-03-13 15:30:00,37.65,37.69,37.63,37.69,406500.0,29.2435,29.2746,29.228,29.2746,406500.0
2012-03-13 15:40:00,37.68,37.79,37.68,37.74,3153500.0,29.2668,29.3522,29.2668,29.3134,3153500.0
2012-03-13 15:50:00,37.74,37.8,37.73,37.79,2613600.0,29.3134,29.36,29.3056,29.3522,2613600.0
2012-03-14 09:30:00,37.71,37.83,37.71,37.74,200200.0,29.2901,29.3833,29.2901,29.3134,200200.0
2012-03-14 09:40:00,37.73,37.82,37.73,37.79,502200.0,29.3056,29.3755,29.3056,29.3522,502200.0
2012-03-14 09:50:00,37.78,37.86,37.78,37.83,143300.0,29.3445,29.4066,29.3445,29.3833,143300.0
2012-03-14 10:00:00,37.83,37.87,37.8,37.86,487800.0,29.3833,29.4144,29.36,29.4066,487800.0
2012-03-14 10:10:00,37.87,37.88,37.82,37.87,358000.0,29.4144,29.4221,29.3755,29.4144,358000.0
2012-03-14 10:20:00,37.86,37.87,37.81,37.81,419800.0,29.4066,29.4144,29.3678,29.3678,419800.0
2012-03-14 10:30:00,37.82,37.83,37.76,37.77,315500.0,29.3755,29.3833,29.3289,29.3367,315500.0
2012-03-14 10:40:00,37.77,37.8,37.76,37.77,179100.0,29.3367,29.36,29.3289,29.3367,179100.0
2012-03-14 10:50:00,37.77,37.77,37.66,37.68,1497700.0,29.3367,29.3367,29.2513,29.2668,1497700.0
2012-03-14 11:00:00,37.68,37.69,37.63,37.66,791000.0,29.2668,29.2746,29.228,29.2513,791000.0
2012-03-14 11:10:00,37.66,37.69,37.64,37.65,334600.0,29.2513,29.2746,29.2357,29.2435,334600.0
2012-03-14 11:20:00,37.66,37.68,37.65,37.67,217200.0,29.2513,29.2668,29.2435,29.259,217200.0
2012-03-14 11:30:00,37.67,37.69,37.64,37.69,454100.0,29.259,29.2746,29.2357,29.2746,454100.0
2012-03-14 11:40:00,37.68,37.69,37.64,37.65,328800.0,29.2668,29.2746,29.2357,29.2435,328800.0
2012-03-14 11:50:00,37.65,37.67,37.64,37.66,277200.0,29.2435,29.259,29.2357,29.2513,277200.0
2012-03-14 12:00:00,37.66,37.67,37.64,37.65,505000.0,29.2513,29.259,29.2357,29.2435,505000.0
2012-03-14 12:10:00,37.66,37.69,37.65,37.68,86500.0,29.2513,29.2746,29.2435,29.2668,86500.0
2012-03-14 12:20:00,37.68,37.69,37.66,37.67,81900.0,29.2668,29.2746,29.2513,29.259,81900.0
2012-03-14 12:30:00,37.66,37.7,37.65,37.7,103800.0,29.2513,29.2823,29.2435,29.2823,103800.0
2012-03-14 12:40:00,37.7,37.72,37.69,37.71,204900.0,29.2823,29.2979,29.2746,29.2901,204900.0
2012-03-14 12:50:00,37.72,37.72,37.68,37.71,134900.0,29.2979,29.2979,29.2668,29.2901,134900.0
2012-03-14 13:00:00,37.71,37.74,37.7,37.74,93100.0,29.2901,29.3134,29.2823,29.3134,93100.0
2012-03-14 13:10:00,37.74,37.77,37.74,37.75,107200.0,29.3134,29.3367,29.3134,29.3212,107200.0
2012-03-14 13:20:00,37.75,37.78,37.75,37.77,133800.0,29.3212,29.3445,29.3212,29.3367,133800.0
2012-03-14 13:30:00,37.76,37.77,37.71,37.72,211400.0,29.3289,29.3367,29.2901,29.2979,211400.0
2012-03-14 13:40:00,37.71,37.72,37.65,37.68,233800.0,29.2901,29.2979,29.2435,29.2668,233800.0
2012-03-14 13:50:00,37.69,37.69,37.6,37.61,389100.0,29.2746,29.2746,29.2046,29.2124,389100.0
2012-03-14 14:00:00,37.62,37.67,37.61,37.66,278900.0,29.2202,29.259,29.2124,29.2513,278900.0
2012-03-14 14:10:00,37.65,37.66,37.58,37.6,392500.0,29.2435,29.2513,29.1891,29.2046,392500.0
2012-03-14 14:20:00,37.6,37.63,37.59,37.62,268800.0,29.2046,29.228,29.1969,29.2202,268800.0
2012-03-14 14:30:00,37.62,37.64,37.59,37.63,57400.0,29.2202,29.2357,29.1969,29.228,57400.0
2012-03-14 14:40:00,37.62,37.68,37.62,37.67,137500.0,29.2202,29.2668,29.2202,29.259,137500.0
2012-03-14 14:50:00,37.66,37.67,37.64,37.65,51200.0,29.2513,29.259,29.2357,29.2435,51200.0
2012-03-14 15:00:00,37.65,37.66,37.62,37.65,72000.0,29.2435,29.2513,29.2202,29.2435,72000.0
2012-03-14 15:10:00,37.64,37.65,37.59,37.59,162700.0,29.2357,29.2435,29.1969,29.1969,162700.0
2012-03-14 15:20:00,37.59,37.7,37.59,37.69,424000.0,29.1969,29.2823,29.1969,29.2746,424000.0
2012-03-14 15:30:00,37.69,37.7,37.66,37.68,96200.0,29.2746,29.2823,29.2513,29.2668,96200.0
2012-03-14 15:40:00,37.68,37.71,37.64,37.68,271900.0,29.2668,29.2901,29.2357,29.2668,271900.0
2012-03-14 15:50:00,37.68,37.71,37.67,37.71,921500.0,29.2668,29.2901,29.259,29.2901,921500.0
2012-03-15 09:30:00,37.8,37.8,37.68,37.7,396600.0,29.36,29.36,29.2668,29.2823,396600.0
2012-03-15 09:40:00,37.7,37.73,37.61,37.73,1324300.0,29.2823,29.3056,29.2124,29.3056,1324300.0
2012-03-15 09:50:00,37.73,37.84,37.73,37.83,528200.0,29.3056,29.3911,29.3056,29.3833,528200.0
2012-03-15 10:00:00,37.84,37.88,37.78,37.84,1927900.0,29.3911,29.4221,29.3445,29.3911,1927900.0
2012-03-15 10:10:00,37.84,37.91,37.81,37.88,191800.0,29.3911,29.4454,29.3678,29.4221,191800.0
2012-03-15 10:20:00,37.89,37.9,37.86,37.89,139500.0,29.4299,29.4377,29.4066,29.4299,139500.0
2012-03-15 10:30:00,37.89,37.91,37.84,37.85,468200.0,29.4299,29.4454,29.3911,29.3988,468200.0
2012-03-15 10:40:00,37.85,37.87,37.82,37.85,133800.0,29.3988,29.4144,29.3755,29.3988,133800.0
2012-03-15 10:50:00,37.86,37.89,37.83,37.84,198800.0,29.4066,29.4299,29.3833,29.3911,198800.0
2012-03-15 11:00:00,37.84,37.84,37.8,37.81,340700.0,29.3911,29.3911,29.36,29.3678,340700.0
2012-03-15 11:10:00,37.81,37.83,37.8,37.83,115200.0,29.3678,29.3833,29.36,29.3833,115200.0
2012-03-15 11:20:00,37.83,37.9,37.82,37.9,162100.0,29.3833,29.4377,29.3755,29.4377,162100.0
2012-03-15 11:30:00,37.9,37.94,37.84,37.87,275500.0,29.4377,29.4687,29.3911,29.4144,275500.0
2012-03-15 11:40:00,37.87,37.94,37.87,37.92,281500.0,29.4144,29.4687,29.4144,29.4532,281500.0
2012-03-15 11:50:00,37.92,37.92,37.9,37.9,110300.0,29.4532,29.4532,29.4377,29.4377,110300.0
2012-03-15 12:00:00,37.91,37.94,37.91,37.94,171600.0,29.4454,29.4687,29.4454,29.4687,171600.0
2012-03-15 12:10:00,37.94,37.99,37.94,37.99,325400.0,29.4687,29.5076,29.4687,29.5076,325400.0
2012-03-15 12:20:00,37.99,38.03,37.98,38.01,81400.0,29.5076,29.5386,29.4998,29.5231,81400.0
2012-03-15 12:30:00,38.01,38.03,38.0,38.02,252700.0,29.5231,29.5386,29.5153,29.5309,252700.0
2012-03-15 12:40:00,38.02,38.1,38.02,38.08,775500.0,29.5309,29.593,29.5309,29.5775,775500.0
2012-03-15 12:50:00,38.08,38.09,38.04,38.07,289000.0,29.5775,29.5852,29.5464,29.5697,289000.0
2012-03-15 13:00:00,38.06,38.1,38.06,38.1,111800.0,29.5619,29.593,29.5619,29.593,111800.0
2012-03-15 13:10:00,38.1,38.1,38.04,38.05,102400.0,29.593,29.593,29.5464,29.5542,102400.0
2012-03-15 13:20:00,38.04,38.06,38.02,38.02,188200.0,29.5464,29.5619,29.5309,29.5309,188200.0
2012-03-15 13:30:00,38.02,38.07,38.01,38.07,93200.0,29.5309,29.5697,29.5231,29.5697,93200.0
2012-03-15 13:40:00,38.06,38.08,38.04,38.07,130400.0,29.5619,29.5775,29.5464,29.5697,130400.0
2012-03-15 13:50:00,38.07,38.08,38.04,38.06,200900.0,29.5697,29.5775,29.5464,29.5619,200900.0
2012-03-15 14:00:00,38.06,38.08,38.04,38.08,316700.0,29.5619,29.5775,29.5464,29.5775,316700.0
2012-03-15 14:10:00,38.07,38.11,38.05,38.11,169700.0,29.5697,29.6008,29.5542,29.6008,169700.0
2012-03-15 14:20:00,38.1,38.13,38.1,38.12,161000.0,29.593,29.6163,29.593,29.6085,161000.0
2012-03-15 14:30:00,38.11,38.12,38.08,38.1,260000.0,29.6008,29.6085,29.5775,29.593,260000.0
2012-03-15 14:40:00,38.1,38.11,38.09,38.11,205300.0,29.593,29.6008,29.5852,29.6008,205300.0
2012-03-15 14:50:00,38.11,38.12,38.09,38.11,232100.0,29.6008,29.6085,29.5852,29.6008,232100.0
2012-03-15 15:00:00,38.11,38.14,38.09,38.13,298400.0,29.6008,29.6241,29.5852,29.6163,298400.0
2012-03-15 15:10:00,38.13,38.14,38.11,38.12,353600.0,29.6163,29.6241,29.6008,29.6085,353600.0
2012-03-15 15:20:00,38.12,38.15,38.11,38.15,516800.0,29.6085,29.6318,29.6008,29.6318,516800.0
2012-03-15 15:30:00,38.15,38.16,38.12,38.14,432100.0,29.6318,29.6396,29.6085,29.6241,432100.0
2012-03-15 15:40:00,38.14,38.17,38.11,38.11,684500.0,29.6241,29.6474,29.6008,29.6008,684500.0
2012-03-15 15:50:00,38.11,38.16,38.11,38.14,2275200.0,29.6008,29.6396,29.6008,29.6241,2275200.0
2012-03-16 09:30:00,38.09,38.1,38.02,38.06,347800.0,29.723,29.7308,29.6684,29.6996,347800.0
2012-03-16 09:40:00,38.07,38.1,38.03,38.04,384600.0,29.7074,29.7308,29.6762,29.684,384600.0
2012-03-16 09:50:00,38.03,38.04,37.96,37.98,392600.0,29.6762,29.684,29.6215,29.6371,392600.0
2012-03-16 10:00:00,37.97,38.0,37.94,37.94,325600.0,29.6293,29.6527,29.6059,29.6059,325600.0
2012-03-16 10:10:00,37.94,37.95,37.85,37.85,413900.0,29.6059,29.6137,29.5357,29.5357,413900.0
2012-03-16 10:20:00,37.85,37.91,37.85,37.9,219800.0,29.5357,29.5825,29.5357,29.5747,219800.0
2012-03-16 10:30:00,37.89,37.96,37.87,37.96,242200.0,29.5669,29.6215,29.5513,29.6215,242200.0
2012-03-16 10:40:00,37.96,38.0,37.94,37.97,879600.0,29.6215,29.6527,29.6059,29.6293,879600.0
2012-03-16 10:50:00,37.96,37.98,37.94,37.98,82600.0,29.6215,29.6371,29.6059,29.6371,82600.0
2012-03-16 11:00:00,37.98,38.01,37.97,37.99,285200.0,29.6371,29.6606,29.6293,29.6449,285200.0
2012-03-16 11:10:00,37.98,38.0,37.94,37.94,128700.0,29.6371,29.6527,29.6059,29.6059,128700.0
2012-03-16 11:20:00,37.94,37.96,37.91,37.93,204400.0,29.6059,29.6215,29.5825,29.5981,204400.0
2012-03-16 11:30:00,37.92,37.93,37.89,37.92,337000.0,29.5903,29.5981,29.5669,29.5903,337000.0
2012-03-16 11:40:00,37.91,37.93,37.9,37.9,213800.0,29.5825,29.5981,29.5747,29.5747,213800.0
2012-03-16 11:50:00,37.9,37.96,37.9,37.96,415100.0,29.5747,29.6215,29.5747,29.6215,415100.0
2012-03-16 12:00:00,37.96,37.97,37.94,37.95,393100.0,29.6215,29.6293,29.6059,29.6137,393100.0
2012-03-16 12:10:00,37.95,37.98,37.95,37.96,78300.0,29.6137,29.6371,29.6137,29.6215,78300.0
2012-03-16 12:20:00,37.96,37.98,37.95,37.96,72600.0,29.6215,29.6371,29.6137,29.6215,72600.0
2012-03-16 12:30:00,37.97,37.98,37.95,37.97,145700.0,29.6293,29.6371,29.6137,29.6293,145700.0
2012-03-16 12:40:00,37.98,38.02,37.97,38.01,125600.0,29.6371,29.6684,29.6293,29.6606,125600.0
2012-03-16 12:50:00,38.0,38.0,37.98,37.99,123400.0,29.6527,29.6527,29.6371,29.6449,123400.0
2012-03-16 13:00:00,37.98,38.0,37.98,38.0,40300.0,29.6371,29.6527,29.6371,29.6527,40300.0
2012-03-16 13:10:00,37.99,38.0,37.97,37.97,202500.0,29.6449,29.6527,29.6293,29.6293,202500.0
2012-03-16 13:20:00,37.97,37.99,37.97,37.99,55100.0,29.6293,29.6449,29.6293,29.6449,55100.0
2012-03-16 13:30:00,37.98,37.99,37.97,37.99,180000.0,29.6371,29.6449,29.6293,29.6449,180000.0
2012-03-16 13:40:00,37.98,37.99,37.97,37.98,49600.0,29.6371,29.6449,29.6293,29.6371,49600.0
2012-03-16 13:50:00,37.99,38.01,37.98,38.0,120500.0,29.6449,29.6606,29.6371,29.6527,120500.0
2012-03-16 14:00:00,38.01,38.01,37.99,37.99,66200.0,29.6606,29.6606,29.6449,29.6449,66200.0
2012-03-16 14:10:00,38.0,38.0,37.97,37.98,297100.0,29.6527,29.6527,29.6293,29.6371,297100.0
2012-03-16 14:20:00,37.97,37.99,37.97,37.98,142300.0,29.6293,29.6449,29.6293,29.6371,142300.0
2012-03-16 14:30:00,37.99,38.0,37.98,37.99,61000.0,29.6449,29.6527,29.6371,29.6449,61000.0
2012-03-16 14:40:00,37.99,38.01,37.98,38.01,124100.0,29.6449,29.6606,29.6371,29.6606,124100.0
2012-03-16 14:50:00,38.01,38.02,38.0,38.0,60800.0,29.6606,29.6684,29.6527,29.6527,60800.0
2012-03-16 15:00:00,38.0,38.01,37.98,37.99,131300.0,29.6527,29.6606,29.6371,29.6449,131300.0
2012-03-16 15:10:00,37.98,37.99,37.94,37.95,580300.0,29.6371,29.6449,29.6059,29.6137,580300.0
2012-03-16 15:20:00,37.95,37.99,37.95,37.98,173900.0,29.6137,29.6449,29.6137,29.6371,173900.0
2012-03-16 15:30:00,37.97,37.98,37.94,37.97,427700.0,29.6293,29.6371,29.6059,29.6293,427700.0
2012-03-16 15:40:00,37.97,37.98,37.95,37.97,468100.0,29.6293,29.6371,29.6137,29.6293,468100.0
2012-03-16 15:50:00,37.96,37.97,37.92,37.96,1386300.0,29.6215,29.6293,29.5903,29.6215,1386300.0
2012-03-19 09:30:00,37.96,38.0,37.83,37.88,1633000.0,29.6215,29.6527,29.5201,29.5591,1633000.0
2012-03-19 09:40:00,37.89,37.98,37.89,37.98,652100.0,29.5669,29.6371,29.5669,29.6371,652100.0
2012-03-19 09:50:00,37.99,38.0,37.97,37.98,443600.0,29.6449,29.6527,29.6293,29.6371,443600.0
2012-03-19 10:00:00,37.98,37.98,37.89,37.9,274500.0,29.6371,29.6371,29.5669,29.5747,274500.0
2012-03-19 10:10:00,37.89,37.96,37.89,37.94,331700.0,29.5669,29.6215,29.5669,29.6059,331700.0
2012-03-19 10:20:00,37.95,37.95,37.87,37.9,2545600.0,29.6137,29.6137,29.5513,29.5747,2545600.0
2012-03-19 10:30:00,37.9,37.92,37.89,37.92,283200.0,29.5747,29.5903,29.5669,29.5903,283200.0
2012-03-19 10:40:00,37.92,37.97,37.92,37.95,214400.0,29.5903,29.6293,29.5903,29.6137,214400.0
2012-03-19 10:50:00,37.95,37.95,37.91,37.91,104700.0,29.6137,29.6137,29.5825,29.5825,104700.0
2012-03-19 11:00:00,37.92,37.92,37.87,37.87,96500.0,29.5903,29.5903,29.5513,29.5513,96500.0
2012-03-19 11:10:00,37.87,37.88,37.85,37.86,53500.0,29.5513,29.5591,29.5357,29.5435,53500.0
2012-03-19 11:20:00,37.87,37.91,37.87,37.9,151600.0,29.5513,29.5825,29.5513,29.5747,151600.0
2012-03-19 11:30:00,37.9,37.97,37.9,37.96,111800.0,29.5747,29.6293,29.5747,29.6215,111800.0
2012-03-19 11:40:00,37.96,38.03,37.94,38.02,205900.0,29.6215,29.6762,29.6059,29.6684,205900.0
2012-03-19 11:50:00,38.02,38.05,38.01,38.04,734800.0,29.6684,29.6918,29.6606,29.684,734800.0
2012-03-19 12:00:00,38.05,38.05,38.02,38.02,226400.0,29.6918,29.6918,29.6684,29.6684,226400.0
2012-03-19 12:10:00,38.03,38.03,38.0,38.01,314000.0,29.6762,29.6762,29.6527,29.6606,314000.0
2012-03-19 12:20:00,38.0,38.0,37.98,37.98,26600.0,29.6527,29.6527,29.6371,29.6371,26600.0
2012-03-19 12:30:00,37.98,38.03,37.98,38.02,102000.0,29.6371,29.6762,29.6371,29.6684,102000.0
2012-03-19 12:40:00,38.02,38.06,38.01,38.02,306100.0,29.6684,29.6996,29.6606,29.6684,306100.0
2012-03-19 12:50:00,38.02,38.04,38.02,38.04,78500.0,29.6684,29.684,29.6684,29.684,78500.0
2012-03-19 13:00:00,38.04,38.06,38.02,38.04,162900.0,29.684,29.6996,29.6684,29.684,162900.0
2012-03-19 13:10:00,38.03,38.06,38.03,38.05,98500.0,29.6762,29.6996,29.6762,29.6918,98500.0
2012-03-19 13:20:00,38.06,38.09,38.04,38.09,133400.0,29.6996,29.723,29.684,29.723,133400.0
2012-03-19 13:30:00,38.09,38.09,38.06,38.09,47500.0,29.723,29.723,29.6996,29.723,47500.0
2012-03-19 13:40:00,38.09,38.1,38.08,38.1,165400.0,29.723,29.7308,29.7152,29.7308,165400.0
2012-03-19 13:50:00,38.09,38.11,38.08,38.09,55100.0,29.723,29.7386,29.7152,29.723,55100.0
2012-03-19 14:00:00,38.1,38.1,38.07,38.08,256300.0,29.7308,29.7308,29.7074,29.7152,256300.0
2012-03-19 14:10:00,38.09,38.11,38.08,38.1,81600.0,29.723,29.7386,29.7152,29.7308,81600.0
2012-03-19 14:20:00,38.1,38.1,38.09,38.09,31400.0,29.7308,29.7308,29.723,29.723,31400.0
2012-03-19 14:30:00,38.1,38.1,38.07,38.07,320100.0,29.7308,29.7308,29.7074,29.7074,320100.0
2012-03-19 14:40:00,38.07,38.08,38.07,38.07,41500.0,29.7074,29.7152,29.7074,29.7074,41500.0
2012-03-19 14:50:00,38.07,38.1,38.04,38.04,334500.0,29.7074,29.7308,29.684,29.684,334500.0
2012-03-19 15:00:00,38.04,38.07,38.04,38.05,217000.0,29.684,29.7074,29.684,29.6918,217000.0
2012-03-19 15:10:00,38.04,38.06,38.03,38.04,164900.0,29.684,29.6996,29.6762,29.684,164900.0
2012-03-19 15:20:00,38.05,38.05,38.01,38.02,149800.0,29.6918,29.6918,29.6606,29.6684,149800.0
2012-03-19 15:30:00,38.01,38.03,38.01,38.02,220400.0,29.6606,29.6762,29.6606,29.6684,220400.0
2012-03-19 15:40:00,38.02,38.02,37.97,37.98,374600.0,29.6684,29.6684,29.6293,29.6371,374600.0
2012-03-19 15:50:00,37.98,37.99,37.94,37.97,1508100.0,29.6371,29.6449,29.6059,29.6293,1508100.0
2012-03-20 09:30:00,37.67,37.76,37.6,37.6,347300.0,29.3952,29.4655,29.3406,29.3406,347300.0
2012-03-20 09:40:00,37.59,37.59,37.39,37.44,2596400.0,29.3328,29.3328,29.1767,29.2158,2596400.0
2012-03-20 09:50:00,37.43,37.49,37.43,37.47,679900.0,29.208,29.2548,29.208,29.2392,679900.0
2012-03-20 10:00:00,37.48,37.54,37.45,37.53,513300.0,29.247,29.2938,29.2236,29.286,513300.0
2012-03-20 10:10:00,37.53,37.54,37.51,37.52,300400.0,29.286,29.2938,29.2704,29.2782,300400.0
2012-03-20 10:20:00,37.51,37.52,37.47,37.49,342400.0,29.2704,29.2782,29.2392,29.2548,342400.0
2012-03-20 10:30:00,37.49,37.52,37.48,37.5,231200.0,29.2548,29.2782,29.247,29.2626,231200.0
2012-03-20 10:40:00,37.5,37.51,37.47,37.51,381900.0,29.2626,29.2704,29.2392,29.2704,381900.0
2012-03-20 10:50:00,37.51,37.55,37.5,37.51,334900.0,29.2704,29.3016,29.2626,29.2704,334900.0
2012-03-20 11:00:00,37.52,37.57,37.51,37.56,367400.0,29.2782,29.3172,29.2704,29.3094,367400.0
2012-03-20 11:10:00,37.55,37.56,37.52,37.52,370300.0,29.3016,29.3094,29.2782,29.2782,370300.0
2012-03-20 11:20:00,37.52,37.57,37.52,37.55,152000.0,29.2782,29.3172,29.2782,29.3016,152000.0
2012-03-20 11:30:00,37.55,37.55,37.48,37.5,180900.0,29.3016,29.3016,29.247,29.2626,180900.0
2012-03-20 11:40:00,37.5,37.5,37.46,37.46,592100.0,29.2626,29.2626,29.2314,29.2314,592100.0
2012-03-20 11:50:00,37.46,37.48,37.43,37.48,337700.0,29.2314,29.247,29.208,29.247,337700.0
2012-03-20 12:00:00,37.47,37.52,37.47,37.51,264200.0,29.2392,29.2782,29.2392,29.2704,264200.0
2012-03-20 12:10:00,37.5,37.51,37.48,37.49,162600.0,29.2626,29.2704,29.247,29.2548,162600.0
2012-03-20 12:20:00,37.49,37.51,37.47,37.48,225900.0,29.2548,29.2704,29.2392,29.247,225900.0
2012-03-20 12:30:00,37.48,37.5,37.48,37.5,138300.0,29.247,29.2626,29.247,29.2626,138300.0
2012-03-20 12:40:00,37.51,37.51,37.48,37.48,520600.0,29.2704,29.2704,29.247,29.247,520600.0
2012-03-20 12:50:00,37.49,37.51,37.48,37.51,51900.0,29.2548,29.2704,29.247,29.2704,51900.0
2012-03-20 13:00:00,37.5,37.55,37.5,37.54,348200.0,29.2626,29.3016,29.2626,29.2938,348200.0
2012-03-20 13:10:00,37.54,37.57,37.53,37.55,242900.0,29.2938,29.3172,29.286,29.3016,242900.0
2012-03-20 13:20:00,37.55,37.55,37.52,37.54,78100.0,29.3016,29.3016,29.2782,29.2938,78100.0
2012-03-20 13:30:00,37.53,37.56,37.52,37.53,211800.0,29.286,29.3094,29.2782,29.286,211800.0
2012-03-20 13:40:00,37.52,37.57,37.52,37.56,108700.0,29.2782,29.3172,29.2782,29.3094,108700.0
2012-03-20 13:50:00,37.55,37.56,37.53,37.54,142600.0,29.3016,29.3094,29.286,29.2938,142600.0
2012-03-20 14:00:00,37.54,37.55,37.52,37.53,99000.0,29.2938,29.3016,29.2782,29.286,99000.0
2012-03-20 14:10:00,37.54,37.58,37.52,37.56,173600.0,29.2938,29.325,29.2782,29.3094,173600.0
2012-03-20 14:20:00,37.57,37.57,37.54,37.55,242000.0,29.3172,29.3172,29.2938,29.3016,242000.0
2012-03-20 14:30:00,37.54,37.56,37.53,37.54,72900.0,29.2938,29.3094,29.286,29.2938,72900.0
2012-03-20 14:40:00,37.53,37.54,37.51,37.51,342300.0,29.286,29.2938,29.2704,29.2704,342300.0
2012-03-20 14:50:00,37.52,37.54,37.51,37.53,45900.0,29.2782,29.2938,29.2704,29.286,45900.0
2012-03-20 15:00:00,37.54,37.58,37.54,37.57,264400.0,29.2938,29.325,29.2938,29.3172,264400.0
2012-03-20 15:10:00,37.57,37.59,37.56,37.58,475200.0,29.3172,29.3328,29.3094,29.325,475200.0
2012-03-20 15:20:00,37.57,37.57,37.53,37.55,166200.0,29.3172,29.3172,29.286,29.3016,166200.0
2012-03-20 15:30:00,37.55,37.59,37.54,37.55,455300.0,29.3016,29.3328,29.2938,29.3016,455300.0
2012-03-20 15:40:00,37.55,37.57,37.51,37.52,1036700.0,29.3016,29.3172,29.2704,29.2782,1036700.0
2012-03-20 15:50:00,37.52,37.54,37.5,37.53,1647100.0,29.2782,29.2938,29.2626,29.286,1647100.0
2012-03-21 09:30:00,37.62,37.66,37.54,37.64,756000.0,29.3562,29.3874,29.2938,29.3718,756000.0
2012-03-21 09:40:00,37.65,37.65,37.58,37.61,343100.0,29.3796,29.3796,29.325,29.3484,343100.0
2012-03-21 09:50:00,37.62,37.63,37.48,37.55,496100.0,29.3562,29.364,29.247,29.3016,496100.0
2012-03-21 10:00:00,37.54,37.55,37.44,37.44,396700.0,29.2938,29.3016,29.2158,29.2158,396700.0
2012-03-21 10:10:00,37.43,37.51,37.43,37.48,198400.0,29.208,29.2704,29.208,29.247,198400.0
2012-03-21 10:20:00,37.48,37.52,37.48,37.51,112900.0,29.247,29.2782,29.247,29.2704,112900.0
2012-03-21 10:30:00,37.52,37.57,37.52,37.57,209800.0,29.2782,29.3172,29.2782,29.3172,209800.0
2012-03-21 10:40:00,37.58,37.58,37.48,37.5,224600.0,29.325,29.325,29.247,29.2626,224600.0
2012-03-21 10:50:00,37.5,37.53,37.44,37.48,126300.0,29.2626,29.286,29.2158,29.247,126300.0
2012-03-21 11:00:00,37.47,37.5,37.44,37.49,296800.0,29.2392,29.2626,29.2158,29.2548,296800.0
2012-03-21 11:10:00,37.48,37.51,37.47,37.5,189800.0,29.247,29.2704,29.2392,29.2626,189800.0
2012-03-21 11:20:00,37.5,37.52,37.46,37.48,105500.0,29.2626,29.2782,29.2314,29.247,105500.0
2012-03-21 11:30:00,37.48,37.55,37.47,37.53,61400.0,29.247,29.3016,29.2392,29.286,61400.0
2012-03-21 11:40:00,37.53,37.54,37.52,37.53,442100.0,29.286,29.2938,29.2782,29.286,442100.0
2012-03-21 11:50:00,37.53,37.53,37.51,37.52,103200.0,29.286,29.286,29.2704,29.2782,103200.0
2012-03-21 12:00:00,37.52,37.56,37.52,37.56,103900.0,29.2782,29.3094,29.2782,29.3094,103900.0
2012-03-21 12:10:00,37.56,37.61,37.56,37.59,384800.0,29.3094,29.3484,29.3094,29.3328,384800.0
2012-03-21 12:20:00,37.61,37.63,37.61,37.63,46800.0,29.3484,29.364,29.3484,29.364,46800.0
2012-03-21 12:30:00,37.62,37.63,37.61,37.63,300400.0,29.3562,29.364,29.3484,29.364,300400.0
2012-03-21 12:40:00,37.63,37.66,37.62,37.64,229600.0,29.364,29.3874,29.3562,29.3718,229600.0
2012-03-21 12:50:00,37.65,37.67,37.64,37.66,125300.0,29.3796,29.3952,29.3718,29.3874,125300.0
2012-03-21 13:00:00,37.66,37.67,37.63,37.64,61000.0,29.3874,29.3952,29.364,29.3718,61000.0
2012-03-21 13:10:00,37.64,37.65,37.6,37.6,145200.0,29.3718,29.3796,29.3406,29.3406,145200.0
2012-03-21 13:20:00,37.6,37.62,37.59,37.61,68000.0,29.3406,29.3562,29.3328,29.3484,68000.0
2012-03-21 13:30:00,37.62,37.62,37.56,37.57,200000.0,29.3562,29.3562,29.3094,29.3172,200000.0
2012-03-21 13:40:00,37.58,37.59,37.56,37.58,52100.0,29.325,29.3328,29.3094,29.325,52100.0
2012-03-21 13:50:00,37.58,37.61,37.58,37.6,27400.0,29.325,29.3484,29.325,29.3406,27400.0
2012-03-21 14:00:00,37.59,37.63,37.57,37.57,150400.0,29.3328,29.364,29.3172,29.3172,150400.0
2012-03-21 14:10:00,37.57,37.61,37.56,37.6,79400.0,29.3172,29.3484,29.3094,29.3406,79400.0
2012-03-21 14:20:00,37.6,37.61,37.56,37.58,366600.0,29.3406,29.3484,29.3094,29.325,366600.0
2012-03-21 14:30:00,37.58,37.62,37.56,37.58,82600.0,29.325,29.3562,29.3094,29.325,82600.0
2012-03-21 14:40:00,37.58,37.61,37.58,37.59,79200.0,29.325,29.3484,29.325,29.3328,79200.0
2012-03-21 14:50:00,37.59,37.6,37.56,37.6,103600.0,29.3328,29.3406,29.3094,29.3406,103600.0
2012-03-21 15:00:00,37.6,37.66,37.59,37.63,275300.0,29.3406,29.3874,29.3328,29.364,275300.0
2012-03-21 15:10:00,37.63,37.65,37.62,37.64,117400.0,29.364,29.3796,29.3562,29.3718,117400.0
2012-03-21 15:20:00,37.64,37.65,37.61,37.64,88700.0,29.3718,29.3796,29.3484,29.3718,88700.0
2012-03-21 15:30:00,37.63,37.65,37.62,37.62,101800.0,29.364,29.3796,29.3562,29.3562,101800.0
2012-03-21 15:40:00,37.62,37.64,37.6,37.6,617400.0,29.3562,29.3718,29.3406,29.3406,617400.0
2012-03-21 15:50:00,37.6,37.61,37.54,37.54,1305100.0,29.3406,29.3484,29.2938,29.2938,1305100.0
2012-03-22 09:30:00,37.24,37.25,37.05,37.09,2908400.0,29.0597,29.0675,28.9114,28.9426,2908400.0
2012-03-22 09:40:00,37.09,37.15,37.05,37.09,1750600.0,28.9426,28.9895,28.9114,28.9426,1750600.0
2012-03-22 09:50:00,37.09,37.1,37.01,37.04,419400.0,28.9426,28.9504,28.8802,28.9036,419400.0
2012-03-22 10:00:00,37.04,37.11,37.01,37.1,611900.0,28.9036,28.9582,28.8802,28.9504,611900.0
2012-03-22 10:10:00,37.11,37.13,37.0,37.04,289500.0,28.9582,28.9739,28.8724,28.9036,289500.0
2012-03-22 10:20:00,37.04,37.07,37.0,37.02,545900.0,28.9036,28.927,28.8724,28.888,545900.0
2012-03-22 10:30:00,37.02,37.02,36.95,36.95,771100.0,28.888,28.888,28.8334,28.8334,771100.0
2012-03-22 10:40:00,36.95,36.99,36.89,36.9,354200.0,28.8334,28.8646,28.7866,28.7944,354200.0
2012-03-22 10:50:00,36.9,36.91,36.85,36.86,802300.0,28.7944,28.8022,28.7554,28.7632,802300.0
2012-03-22 11:00:00,36.86,36.89,36.8,36.83,1523800.0,28.7632,28.7866,28.7163,28.7398,1523800.0
2012-03-22 11:10:00,36.83,36.91,36.83,36.91,173500.0,28.7398,28.8022,28.7398,28.8022,173500.0
2012-03-22 11:20:00,36.91,36.96,36.9,36.93,377100.0,28.8022,28.8412,28.7944,28.8178,377100.0
2012-03-22 11:30:00,36.93,36.98,36.93,36.94,343300.0,28.8178,28.8568,28.8178,28.8256,343300.0
2012-03-22 11:40:00,36.94,36.96,36.92,36.94,809400.0,28.8256,28.8412,28.81,28.8256,809400.0
2012-03-22 11:50:00,36.94,37.02,36.93,37.01,634500.0,28.8256,28.888,28.8178,28.8802,634500.0
2012-03-22 12:00:00,37.01,37.07,37.01,37.06,974800.0,28.8802,28.927,28.8802,28.9192,974800.0
2012-03-22 12:10:00,37.06,37.09,37.06,37.07,443000.0,28.9192,28.9426,28.9192,28.927,443000.0
2012-03-22 12:20:00,37.07,37.08,37.04,37.05,59800.0,28.927,28.9348,28.9036,28.9114,59800.0
2012-03-22 12:30:00,37.06,37.07,37.03,37.06,69700.0,28.9192,28.927,28.8958,28.9192,69700.0
2012-03-22 12:40:00,37.07,37.09,37.05,37.09,61800.0,28.927,28.9426,28.9114,28.9426,61800.0
2012-03-22 12:50:00,37.08,37.15,37.08,37.13,167900.0,28.9348,28.9895,28.9348,28.9739,167900.0
2012-03-22 13:00:00,37.13,37.14,37.08,37.08,219400.0,28.9739,28.9817,28.9348,28.9348,219400.0
2012-03-22 13:10:00,37.08,37.09,37.07,37.08,18100.0,28.9348,28.9426,28.927,28.9348,18100.0
2012-03-22 13:20:00,37.08,37.12,37.07,37.11,615200.0,28.9348,28.9661,28.927,28.9582,615200.0
2012-03-22 13:30:00,37.11,37.12,37.08,37.11,58700.0,28.9582,28.9661,28.9348,28.9582,58700.0
2012-03-22 13:40:00,37.11,37.11,37.09,37.09,46500.0,28.9582,28.9582,28.9426,28.9426,46500.0
2012-03-22 13:50:00,37.09,37.09,37.05,37.06,78500.0,28.9426,28.9426,28.9114,28.9192,78500.0
2012-03-22 14:00:00,37.07,37.07,37.03,37.06,179000.0,28.927,28.927,28.8958,28.9192,179000.0
2012-03-22 14:10:00,37.06,37.08,37.06,37.06,59400.0,28.9192,28.9348,28.9192,28.9192,59400.0
2012-03-22 14:20:00,37.06,37.07,37.03,37.07,432800.0,28.9192,28.927,28.8958,28.927,432800.0
2012-03-22 14:30:00,37.08,37.08,37.05,37.06,50500.0,28.9348,28.9348,28.9114,28.9192,50500.0
2012-03-22 14:40:00,37.06,37.07,37.02,37.02,95600.0,28.9192,28.927,28.888,28.888,95600.0
2012-03-22 14:50:00,37.04,37.06,37.04,37.04,36200.0,28.9036,28.9192,28.9036,28.9036,36200.0
2012-03-22 15:00:00,37.03,37.04,37.0,37.02,170500.0,28.8958,28.9036,28.8724,28.888,170500.0
2012-03-22 15:10:00,37.02,37.03,36.97,37.0,242200.0,28.888,28.8958,28.849,28.8724,242200.0
2012-03-22 15:20:00,36.99,37.05,36.97,37.04,437800.0,28.8646,28.9114,28.849,28.9036,437800.0
2012-03-22 15:30:00,37.04,37.09,37.02,37.09,502000.0,28.9036,28.9426,28.888,28.9426,502000.0
2012-03-22 15:40:00,37.08,37.14,37.07,37.11,818500.0,28.9348,28.9817,28.927,28.9582,818500.0
2012-03-22 15:50:00,37.11,37.13,37.09,37.09,1507100.0,28.9582,28.9739,28.9426,28.9426,1507100.0
2012-03-23 09:30:00,37.13,37.14,37.01,37.02,306600.0,28.9739,28.9817,28.8802,28.888,306600.0
2012-03-23 09:40:00,37.02,37.03,36.95,37.02,682700.0,28.888,28.8958,28.8334,28.888,682700.0
2012-03-23 09:50:00,37.02,37.1,37.02,37.02,712600.0,28.888,28.9504,28.888,28.888,712600.0
2012-03-23 10:00:00,37.02,37.02,36.87,36.87,846500.0,28.888,28.888,28.771,28.771,846500.0
2012-03-23 10:10:00,36.87,36.94,36.84,36.91,388300.0,28.771,28.8256,28.7476,28.8022,388300.0
2012-03-23 10:20:00,36.91,36.95,36.89,36.9,420900.0,28.8022,28.8334,28.7866,28.7944,420900.0
2012-03-23 10:30:00,36.89,36.99,36.89,36.98,216100.0,28.7866,28.8646,28.7866,28.8568,216100.0
2012-03-23 10:40:00,36.99,37.01,36.97,37.01,258300.0,28.8646,28.8802,28.849,28.8802,258300.0
2012-03-23 10:50:00,37.0,37.07,37.0,37.04,508900.0,28.8724,28.927,28.8724,28.9036,508900.0
2012-03-23 11:00:00,37.04,37.05,37.03,37.04,148900.0,28.9036,28.9114,28.8958,28.9036,148900.0
2012-03-23 11:10:00,37.04,37.07,37.01,37.05,136300.0,28.9036,28.927,28.8802,28.9114,136300.0
2012-03-23 11:20:00,37.06,37.1,37.04,37.1,98100.0,28.9192,28.9504,28.9036,28.9504,98100.0
2012-03-23 11:30:00,37.1,37.15,37.09,37.1,271100.0,28.9504,28.9895,28.9426,28.9504,271100.0
2012-03-23 11:40:00,37.1,37.12,37.08,37.1,400100.0,28.9504,28.9661,28.9348,28.9504,400100.0
2012-03-23 11:50:00,37.1,37.15,37.09,37.13,198000.0,28.9504,28.9895,28.9426,28.9739,198000.0
2012-03-23 12:00:00,37.13,37.13,37.11,37.13,99300.0,28.9739,28.9739,28.9582,28.9739,99300.0
2012-03-23 12:10:00,37.13,37.14,37.12,37.12,65800.0,28.9739,28.9817,28.9661,28.9661,65800.0
2012-03-23 12:20:00,37.12,37.14,37.11,37.12,44900.0,28.9661,28.9817,28.9582,28.9661,44900.0
2012-03-23 12:30:00,37.13,37.13,37.09,37.11,87600.0,28.9739,28.9739,28.9426,28.9582,87600.0
2012-03-23 12:40:00,37.11,37.15,37.11,37.15,63700.0,28.9582,28.9895,28.9582,28.9895,63700.0
2012-03-23 12:50:00,37.15,37.2,37.12,37.17,377100.0,28.9895,29.0285,28.9661,29.0051,377100.0
2012-03-23 13:00:00,37.17,37.19,37.17,37.19,50500.0,29.0051,29.0207,29.0051,29.0207,50500.0
2012-03-23 13:10:00,37.19,37.19,37.16,37.19,42100.0,29.0207,29.0207,28.9973,29.0207,42100.0
2012-03-23 13:20:00,37.19,37.2,37.18,37.19,77600.0,29.0207,29.0285,29.0129,29.0207,77600.0
2012-03-23 13:30:00,37.19,37.22,37.17,37.18,199700.0,29.0207,29.0441,29.0051,29.0129,199700.0
2012-03-23 13:40:00,37.18,37.19,37.16,37.17,44200.0,29.0129,29.0207,28.9973,29.0051,44200.0
2012-03-23 13:50:00,37.17,37.19,37.14,37.14,182500.0,29.0051,29.0207,28.9817,28.9817,182500.0
2012-03-23 14:00:00,37.14,37.16,37.14,37.14,49100.0,28.9817,28.9973,28.9817,28.9817,49100.0
2012-03-23 14:10:00,37.14,37.18,37.14,37.17,235600.0,28.9817,29.0129,28.9817,29.0051,235600.0
2012-03-23 14:20:00,37.16,37.19,37.16,37.19,98800.0,28.9973,29.0207,28.9973,29.0207,98800.0
2012-03-23 14:30:00,37.19,37.2,37.17,37.18,279100.0,29.0207,29.0285,29.0051,29.0129,279100.0
2012-03-23 14:40:00,37.17,37.2,37.17,37.2,218900.0,29.0051,29.0285,29.0051,29.0285,218900.0
2012-03-23 14:50:00,37.2,37.22,37.17,37.18,162100.0,29.0285,29.0441,29.0051,29.0129,162100.0
2012-03-23 15:00:00,37.18,37.19,37.17,37.19,84400.0,29.0129,29.0207,29.0051,29.0207,84400.0
2012-03-23 15:10:00,37.18,37.19,37.15,37.18,281900.0,29.0129,29.0207,28.9895,29.0129,281900.0
2012-03-23 15:20:00,37.18,37.19,37.15,37.16,85800.0,29.0129,29.0207,28.9895,28.9973,85800.0
2012-03-23 15:30:00,37.16,37.18,37.15,37.16,354200.0,28.9973,29.0129,28.9895,28.9973,354200.0
2012-03-23 15:40:00,37.17,37.18,37.14,37.14,1286300.0,29.0051,29.0129,28.9817,28.9817,1286300.0
2012-03-23 15:50:00,37.14,37.19,37.14,37.15,889200.0,28.9817,29.0207,28.9817,28.9895,889200.0
2012-03-26 09:30:00,37.54,37.62,37.45,37.6,932700.0,29.2938,29.3562,29.2236,29.3406,932700.0
2012-03-26 09:40:00,37.59,37.62,37.55,37.59,1853800.0,29.3328,29.3562,29.3016,29.3328,1853800.0
2012-03-26 09:50:00,37.6,37.6,37.55,37.56,401600.0,29.3406,29.3406,29.3016,29.3094,401600.0
2012-03-26 10:00:00,37.56,37.57,37.53,37.57,279000.0,29.3094,29.3172,29.286,29.3172,279000.0
2012-03-26 10:10:00,37.57,37.62,37.56,37.61,1150100.0,29.3172,29.3562,29.3094,29.3484,1150100.0
2012-03-26 10:20:00,37.61,37.61,37.57,37.58,1011400.0,29.3484,29.3484,29.3172,29.325,1011400.0
2012-03-26 10:30:00,37.58,37.59,37.54,37.56,1265300.0,29.325,29.3328,29.2938,29.3094,1265300.0
2012-03-26 10:40:00,37.56,37.6,37.55,37.59,228800.0,29.3094,29.3406,29.3016,29.3328,228800.0
2012-03-26 10:50:00,37.59,37.6,37.57,37.59,103700.0,29.3328,29.3406,29.3172,29.3328,103700.0
2012-03-26 11:00:00,37.59,37.6,37.55,37.57,163100.0,29.3328,29.3406,29.3016,29.3172,163100.0
2012-03-26 11:10:00,37.58,37.58,37.55,37.56,227700.0,29.325,29.325,29.3016,29.3094,227700.0
2012-03-26 11:20:00,37.56,37.59,37.56,37.59,81500.0,29.3094,29.3328,29.3094,29.3328,81500.0
2012-03-26 11:30:00,37.57,37.6,37.57,37.59,106500.0,29.3172,29.3406,29.3172,29.3328,106500.0
2012-03-26 11:40:00,37.59,37.59,37.56,37.57,118900.0,29.3328,29.3328,29.3094,29.3172,118900.0
2012-03-26 11:50:00,37.57,37.57,37.56,37.57,78500.0,29.3172,29.3172,29.3094,29.3172,78500.0
2012-03-26 12:00:00,37.57,37.57,37.55,37.55,221400.0,29.3172,29.3172,29.3016,29.3016,221400.0
2012-03-26 12:10:00,37.55,37.56,37.54,37.56,152000.0,29.3016,29.3094,29.2938,29.3094,152000.0
2012-03-26 12:20:00,37.55,37.56,37.53,37.55,226500.0,29.3016,29.3094,29.286,29.3016,226500.0
2012-03-26 12:30:00,37.55,37.56,37.54,37.54,199600.0,29.3016,29.3094,29.2938,29.2938,199600.0
2012-03-26 12:40:00,37.54,37.57,37.53,37.57,854900.0,29.2938,29.3172,29.286,29.3172,854900.0
2012-03-26 12:50:00,37.57,37.6,37.56,37.58,1330200.0,29.3172,29.3406,29.3094,29.325,1330200.0
2012-03-26 13:00:00,37.59,37.59,37.58,37.59,15300.0,29.3328,29.3328,29.325,29.3328,15300.0
2012-03-26 13:10:00,37.59,37.6,37.58,37.6,39000.0,29.3328,29.3406,29.325,29.3406,39000.0
2012-03-26 13:20:00,37.59,37.62,37.59,37.62,94800.0,29.3328,29.3562,29.3328,29.3562,94800.0
2012-03-26 13:30:00,37.61,37.65,37.61,37.63,275300.0,29.3484,29.3796,29.3484,29.364,275300.0
2012-03-26 13:40:00,37.62,37.63,37.61,37.62,43800.0,29.3562,29.364,29.3484,29.3562,43800.0
2012-03-26 13:50:00,37.62,37.63,37.61,37.63,47400.0,29.3562,29.364,29.3484,29.364,47400.0
2012-03-26 14:00:00,37.63,37.63,37.6,37.62,50600.0,29.364,29.364,29.3406,29.3562,50600.0
2012-03-26 14:10:00,37.62,37.62,37.6,37.61,434400.0,29.3562,29.3562,29.3406,29.3484,434400.0
2012-03-26 14:20:00,37.61,37.65,37.6,37.64,478700.0,29.3484,29.3796,29.3406,29.3718,478700.0
2012-03-26 14:30:00,37.63,37.65,37.62,37.63,197000.0,29.364,29.3796,29.3562,29.364,197000.0
2012-03-26 14:40:00,37.63,37.68,37.63,37.64,2192400.0,29.364,29.403,29.364,29.3718,2192400.0
2012-03-26 14:50:00,37.64,37.67,37.63,37.65,248600.0,29.3718,29.3952,29.364,29.3796,248600.0
2012-03-26 15:00:00,37.64,37.71,37.64,37.66,487900.0,29.3718,29.4265,29.3718,29.3874,487900.0
2012-03-26 15:10:00,37.67,37.7,37.66,37.69,402000.0,29.3952,29.4186,29.3874,29.4108,402000.0
2012-03-26 15:20:00,37.7,37.7,37.66,37.68,642000.0,29.4186,29.4186,29.3874,29.403,642000.0
2012-03-26 15:30:00,37.67,37.68,37.65,37.65,354200.0,29.3952,29.403,29.3796,29.3796,354200.0
2012-03-26 15:40:00,37.66,37.69,37.65,37.69,1351400.0,29.3874,29.4108,29.3796,29.4108,1351400.0
2012-03-26 15:50:00,37.69,37.7,37.66,37.7,2612100.0,29.4108,29.4186,29.3874,29.4186,2612100.0
2012-03-27 09:30:00,37.73,37.79,37.69,37.72,480800.0,29.4421,29.4889,29.4108,29.4343,480800.0
2012-03-27 09:40:00,37.73,37.76,37.7,37.76,208900.0,29.4421,29.4655,29.4186,29.4655,208900.0
2012-03-27 09:50:00,37.75,37.79,37.74,37.76,153900.0,29.4577,29.4889,29.4499,29.4655,153900.0
2012-03-27 10:00:00,37.77,37.78,37.68,37.69,974300.0,29.4733,29.4811,29.403,29.4108,974300.0
2012-03-27 10:10:00,37.7,37.74,37.68,37.74,437700.0,29.4186,29.4499,29.403,29.4499,437700.0
2012-03-27 10:20:00,37.74,37.74,37.68,37.7,270600.0,29.4499,29.4499,29.403,29.4186,270600.0
2012-03-27 10:30:00,37.71,37.73,37.69,37.72,90700.0,29.4265,29.4421,29.4108,29.4343,90700.0
2012-03-27 10:40:00,37.71,37.72,37.68,37.71,158400.0,29.4265,29.4343,29.403,29.4265,158400.0
2012-03-27 10:50:00,37.7,37.7,37.64,37.66,122300.0,29.4186,29.4186,29.3718,29.3874,122300.0
2012-03-27 11:00:00,37.66,37.7,37.66,37.68,157500.0,29.3874,29.4186,29.3874,29.403,157500.0
2012-03-27 11:10:00,37.68,37.71,37.68,37.7,61100.0,29.403,29.4265,29.403,29.4186,61100.0
2012-03-27 11:20:00,37.7,37.72,37.66,37.67,101900.0,29.4186,29.4343,29.3874,29.3952,101900.0
2012-03-27 11:30:00,37.67,37.69,37.66,37.67,47800.0,29.3952,29.4108,29.3874,29.3952,47800.0
2012-03-27 11:40:00,37.66,37.67,37.65,37.66,183000.0,29.3874,29.3952,29.3796,29.3874,183000.0
2012-03-27 11:50:00,37.67,37.7,37.66,37.7,35900.0,29.3952,29.4186,29.3874,29.4186,35900.0
2012-03-27 12:00:00,37.7,37.73,37.7,37.72,66200.0,29.4186,29.4421,29.4186,29.4343,66200.0
2012-03-27 12:10:00,37.72,37.74,37.72,37.73,38200.0,29.4343,29.4499,29.4343,29.4421,38200.0
2012-03-27 12:20:00,37.73,37.73,37.7,37.71,14500.0,29.4421,29.4421,29.4186,29.4265,14500.0
2012-03-27 12:30:00,37.7,37.72,37.7,37.71,36300.0,29.4186,29.4343,29.4186,29.4265,36300.0
2012-03-27 12:40:00,37.7,37.71,37.69,37.69,28200.0,29.4186,29.4265,29.4108,29.4108,28200.0
2012-03-27 12:50:00,37.69,37.72,37.68,37.72,37600.0,29.4108,29.4343,29.403,29.4343,37600.0
2012-03-27 13:00:00,37.72,37.74,37.71,37.73,49600.0,29.4343,29.4499,29.4265,29.4421,49600.0
2012-03-27 13:10:00,37.72,37.73,37.68,37.69,48600.0,29.4343,29.4421,29.403,29.4108,48600.0
2012-03-27 13:20:00,37.69,37.71,37.67,37.71,114900.0,29.4108,29.4265,29.3952,29.4265,114900.0
2012-03-27 13:30:00,37.7,37.7,37.67,37.68,1112900.0,29.4186,29.4186,29.3952,29.403,1112900.0
2012-03-27 13:40:00,37.69,37.71,37.67,37.7,218900.0,29.4108,29.4265,29.3952,29.4186,218900.0
2012-03-27 13:50:00,37.7,37.71,37.7,37.7,144200.0,29.4186,29.4265,29.4186,29.4186,144200.0
2012-03-27 14:00:00,37.71,37.72,37.69,37.72,74700.0,29.4265,29.4343,29.4108,29.4343,74700.0
2012-03-27 14:10:00,37.71,37.75,37.71,37.75,353600.0,29.4265,29.4577,29.4265,29.4577,353600.0
2012-03-27 14:20:00,37.75,37.75,37.73,37.75,51800.0,29.4577,29.4577,29.4421,29.4577,51800.0
2012-03-27 14:30:00,37.75,37.75,37.68,37.69,648100.0,29.4577,29.4577,29.403,29.4108,648100.0
2012-03-27 14:40:00,37.69,37.72,37.69,37.71,195300.0,29.4108,29.4343,29.4108,29.4265,195300.0
2012-03-27 14:50:00,37.71,37.72,37.69,37.72,116200.0,29.4265,29.4343,29.4108,29.4343,116200.0
2012-03-27 15:00:00,37.72,37.72,37.69,37.71,261400.0,29.4343,29.4343,29.4108,29.4265,261400.0
2012-03-27 15:10:00,37.7,37.71,37.67,37.69,148800.0,29.4186,29.4265,29.3952,29.4108,148800.0
2012-03-27 15:20:00,37.68,37.69,37.65,37.66,493000.0,29.403,29.4108,29.3796,29.3874,493000.0
2012-03-27 15:30:00,37.66,37.69,37.65,37.67,648900.0,29.3874,29.4108,29.3796,29.3952,648900.0
2012-03-27 15:40:00,37.67,37.67,37.59,37.61,746800.0,29.3952,29.3952,29.3328,29.3484,746800.0
2012-03-27 15:50:00,37.61,37.62,37.58,37.6,1917900.0,29.3484,29.3562,29.325,29.3406,1917900.0
2012-03-28 09:30:00,37.54,37.63,37.54,37.59,350400.0,29.2938,29.364,29.2938,29.3328,350400.0
2012-03-28 09:40:00,37.59,37.59,37.41,37.42,861400.0,29.3328,29.3328,29.1924,29.2002,861400.0
2012-03-28 09:50:00,37.41,37.47,37.35,37.43,1339500.0,29.1924,29.2392,29.1455,29.208,1339500.0
2012-03-28 10:00:00,37.43,37.5,37.42,37.47,113500.0,29.208,29.2626,29.2002,29.2392,113500.0
2012-03-28 10:10:00,37.46,37.52,37.42,37.44,156500.0,29.2314,29.2782,29.2002,29.2158,156500.0
2012-03-28 10:20:00,37.43,37.47,37.39,37.41,468900.0,29.208,29.2392,29.1767,29.1924,468900.0
2012-03-28 10:30:00,37.41,37.41,37.3,37.33,1777000.0,29.1924,29.1924,29.1065,29.1299,1777000.0
2012-03-28 10:40:00,37.34,37.34,37.26,37.27,1389100.0,29.1377,29.1377,29.0753,29.0831,1389100.0
2012-03-28 10:50:00,37.27,37.28,37.2,37.28,361000.0,29.0831,29.0909,29.0285,29.0909,361000.0
2012-03-28 11:00:00,37.28,37.3,37.2,37.23,1561600.0,29.0909,29.1065,29.0285,29.0519,1561600.0
2012-03-28 11:10:00,37.23,37.28,37.21,37.25,520400.0,29.0519,29.0909,29.0363,29.0675,520400.0
2012-03-28 11:20:00,37.26,37.26,37.22,37.23,314100.0,29.0753,29.0753,29.0441,29.0519,314100.0
2012-03-28 11:30:00,37.23,37.23,37.18,37.19,386600.0,29.0519,29.0519,29.0129,29.0207,386600.0
2012-03-28 11:40:00,37.2,37.21,37.11,37.11,611400.0,29.0285,29.0363,28.9582,28.9582,611400.0
2012-03-28 11:50:00,37.1,37.1,36.97,37.05,837700.0,28.9504,28.9504,28.849,28.9114,837700.0
2012-03-28 12:00:00,37.05,37.12,37.03,37.1,444900.0,28.9114,28.9661,28.8958,28.9504,444900.0
2012-03-28 12:10:00,37.09,37.15,37.05,37.13,690300.0,28.9426,28.9895,28.9114,28.9739,690300.0
2012-03-28 12:20:00,37.13,37.15,37.1,37.14,123800.0,28.9739,28.9895,28.9504,28.9817,123800.0
2012-03-28 12:30:00,37.14,37.16,37.08,37.1,202400.0,28.9817,28.9973,28.9348,28.9504,202400.0
2012-03-28 12:40:00,37.09,37.13,37.09,37.12,250400.0,28.9426,28.9739,28.9426,28.9661,250400.0
2012-03-28 12:50:00,37.12,37.12,37.06,37.09,206900.0,28.9661,28.9661,28.9192,28.9426,206900.0
2012-03-28 13:00:00,37.08,37.12,37.08,37.1,255100.0,28.9348,28.9661,28.9348,28.9504,255100.0
2012-03-28 13:10:00,37.11,37.11,37.05,37.06,739900.0,28.9582,28.9582,28.9114,28.9192,739900.0
2012-03-28 13:20:00,37.07,37.07,36.99,37.04,638900.0,28.927,28.927,28.8646,28.9036,638900.0
2012-03-28 13:30:00,37.04,37.06,37.0,37.06,572900.0,28.9036,28.9192,28.8724,28.9192,572900.0
2012-03-28 13:40:00,37.06,37.07,37.01,37.02,449900.0,28.9192,28.927,28.8802,28.888,449900.0
2012-03-28 13:50:00,37.02,37.04,36.99,37.02,785100.0,28.888,28.9036,28.8646,28.888,785100.0
2012-03-28 14:00:00,37.02,37.02,36.92,36.95,969800.0,28.888,28.888,28.81,28.8334,969800.0
2012-03-28 14:10:00,36.94,36.97,36.91,36.94,345900.0,28.8256,28.849,28.8022,28.8256,345900.0
2012-03-28 14:20:00,36.94,36.97,36.93,36.95,452500.0,28.8256,28.849,28.8178,28.8334,452500.0
2012-03-28 14:30:00,36.96,37.03,36.95,37.01,394200.0,28.8412,28.8958,28.8334,28.8802,394200.0
2012-03-28 14:40:00,37.01,37.07,37.0,37.06,444900.0,28.8802,28.927,28.8724,28.9192,444900.0
2012-03-28 14:50:00,37.06,37.08,37.04,37.08,218800.0,28.9192,28.9348,28.9036,28.9348,218800.0
2012-03-28 15:00:00,37.08,37.13,37.07,37.08,574900.0,28.9348,28.9739,28.927,28.9348,574900.0
2012-03-28 15:10:00,37.08,37.1,37.05,37.06,378400.0,28.9348,28.9504,28.9114,28.9192,378400.0
2012-03-28 15:20:00,37.06,37.1,37.04,37.08,450400.0,28.9192,28.9504,28.9036,28.9348,450400.0
2012-03-28 15:30:00,37.08,37.13,37.05,37.1,701100.0,28.9348,28.9739,28.9114,28.9504,701100.0
2012-03-28 15:40:00,37.09,37.17,37.09,37.14,1223000.0,28.9426,29.0051,28.9426,28.9817,1223000.0
2012-03-28 15:50:00,37.14,37.2,37.12,37.18,2446700.0,28.9817,29.0285,28.9661,29.0129,2446700.0
2012-03-29 09:30:00,36.97,36.98,36.89,36.96,623400.0,28.849,28.8568,28.7866,28.8412,623400.0
2012-03-29 09:40:00,36.96,37.05,36.9,37.03,455200.0,28.8412,28.9114,28.7944,28.8958,455200.0
2012-03-29 09:50:00,37.02,37.02,36.86,36.91,581600.0,28.888,28.888,28.7632,28.8022,581600.0
2012-03-29 10:00:00,36.92,37.02,36.9,36.96,717200.0,28.81,28.888,28.7944,28.8412,717200.0
2012-03-29 10:10:00,36.96,36.97,36.87,36.9,476000.0,28.8412,28.849,28.771,28.7944,476000.0
2012-03-29 10:20:00,36.89,36.94,36.83,36.84,587100.0,28.7866,28.8256,28.7398,28.7476,587100.0
2012-03-29 10:30:00,36.83,36.87,36.79,36.82,438800.0,28.7398,28.771,28.7085,28.732,438800.0
2012-03-29 10:40:00,36.81,36.88,36.8,36.86,406500.0,28.7241,28.7788,28.7163,28.7632,406500.0
2012-03-29 10:50:00,36.86,36.89,36.82,36.89,184000.0,28.7632,28.7866,28.732,28.7866,184000.0
2012-03-29 11:00:00,36.89,36.91,36.86,36.88,238600.0,28.7866,28.8022,28.7632,28.7788,238600.0
2012-03-29 11:10:00,36.88,36.89,36.82,36.82,207800.0,28.7788,28.7866,28.732,28.732,207800.0
2012-03-29 11:20:00,36.82,36.85,36.75,36.76,753400.0,28.732,28.7554,28.6773,28.6851,753400.0
2012-03-29 11:30:00,36.76,36.81,36.76,36.79,318300.0,28.6851,28.7241,28.6851,28.7085,318300.0
2012-03-29 11:40:00,36.78,36.83,36.78,36.8,141400.0,28.7007,28.7398,28.7007,28.7163,141400.0
2012-03-29 11:50:00,36.8,36.81,36.76,36.81,220800.0,28.7163,28.7241,28.6851,28.7241,220800.0
2012-03-29 12:00:00,36.81,36.86,36.8,36.85,210900.0,28.7241,28.7632,28.7163,28.7554,210900.0
2012-03-29 12:10:00,36.85,36.86,36.83,36.85,125500.0,28.7554,28.7632,28.7398,28.7554,125500.0
2012-03-29 12:20:00,36.86,36.88,36.84,36.86,152100.0,28.7632,28.7788,28.7476,28.7632,152100.0
2012-03-29 12:30:00,36.85,36.91,36.84,36.91,241600.0,28.7554,28.8022,28.7476,28.8022,241600.0
2012-03-29 12:40:00,36.91,36.93,36.9,36.91,334200.0,28.8022,28.8178,28.7944,28.8022,334200.0
2012-03-29 12:50:00,36.91,37.03,36.91,37.01,656100.0,28.8022,28.8958,28.8022,28.8802,656100.0
2012-03-29 13:00:00,37.01,37.01,36.93,36.96,562300.0,28.8802,28.8802,28.8178,28.8412,562300.0
2012-03-29 13:10:00,36.95,36.96,36.91,36.94,132100.0,28.8334,28.8412,28.8022,28.8256,132100.0
2012-03-29 13:20:00,36.94,36.96,36.93,36.95,111700.0,28.8256,28.8412,28.8178,28.8334,111700.0
2012-03-29 13:30:00,36.95,36.99,36.94,36.98,84900.0,28.8334,28.8646,28.8256,28.8568,84900.0
2012-03-29 13:40:00,36.98,37.0,36.93,36.95,318100.0,28.8568,28.8724,28.8178,28.8334,318100.0
2012-03-29 13:50:00,36.95,36.99,36.94,36.97,115400.0,28.8334,28.8646,28.8256,28.849,115400.0
2012-03-29 14:00:00,36.96,37.03,36.96,37.01,364800.0,28.8412,28.8958,28.8412,28.8802,364800.0
2012-03-29 14:10:00,37.0,37.08,37.0,37.06,792800.0,28.8724,28.9348,28.8724,28.9192,792800.0
2012-03-29 14:20:00,37.07,37.1,37.05,37.09,196800.0,28.927,28.9504,28.9114,28.9426,196800.0
2012-03-29 14:30:00,37.08,37.1,37.04,37.08,1124200.0,28.9348,28.9504,28.9036,28.9348,1124200.0
2012-03-29 14:40:00,37.08,37.1,37.07,37.09,145500.0,28.9348,28.9504,28.927,28.9426,145500.0
2012-03-29 14:50:00,37.09,37.11,37.07,37.07,90800.0,28.9426,28.9582,28.927,28.927,90800.0
2012-03-29 15:00:00,37.07,37.09,37.04,37.08,346800.0,28.927,28.9426,28.9036,28.9348,346800.0
2012-03-29 15:10:00,37.08,37.21,37.08,37.2,1144200.0,28.9348,29.0363,28.9348,29.0285,1144200.0
2012-03-29 15:20:00,37.2,37.2,37.15,37.16,431600.0,29.0285,29.0285,28.9895,28.9973,431600.0
2012-03-29 15:30:00,37.16,37.25,37.15,37.21,1225800.0,28.9973,29.0675,28.9895,29.0363,1225800.0
2012-03-29 15:40:00,37.21,37.28,37.21,37.25,953700.0,29.0363,29.0909,29.0363,29.0675,953700.0
2012-03-29 15:50:00,37.25,37.3,37.23,37.24,1821800.0,29.0675,29.1065,29.0519,29.0597,1821800.0
2012-03-30 09:30:00,37.47,37.52,37.39,37.42,131500.0,29.2392,29.2782,29.1767,29.2002,131500.0
2012-03-30 09:40:00,37.43,37.43,37.33,37.34,260300.0,29.208,29.208,29.1299,29.1377,260300.0
2012-03-30 09:50:00,37.36,37.42,37.32,37.32,200200.0,29.1533,29.2002,29.1221,29.1221,200200.0
2012-03-30 10:00:00,37.32,37.36,37.29,37.34,299800.0,29.1221,29.1533,29.0987,29.1377,299800.0
2012-03-30 10:10:00,37.34,37.34,37.29,37.31,102000.0,29.1377,29.1377,29.0987,29.1143,102000.0
2012-03-30 10:20:00,37.31,37.31,37.24,37.29,560300.0,29.1143,29.1143,29.0597,29.0987,560300.0
2012-03-30 10:30:00,37.29,37.31,37.23,37.24,104200.0,29.0987,29.1143,29.0519,29.0597,104200.0
2012-03-30 10:40:00,37.23,37.31,37.23,37.3,562000.0,29.0519,29.1143,29.0519,29.1065,562000.0
2012-03-30 10:50:00,37.3,37.32,37.28,37.3,166000.0,29.1065,29.1221,29.0909,29.1065,166000.0
2012-03-30 11:00:00,37.29,37.34,37.29,37.32,114400.0,29.0987,29.1377,29.0987,29.1221,114400.0
2012-03-30 11:10:00,37.32,37.42,37.32,37.41,720000.0,29.1221,29.2002,29.1221,29.1924,720000.0
2012-03-30 11:20:00,37.41,37.45,37.4,37.42,368600.0,29.1924,29.2236,29.1845,29.2002,368600.0
2012-03-30 11:30:00,37.43,37.44,37.39,37.4,330500.0,29.208,29.2158,29.1767,29.1845,330500.0
2012-03-30 11:40:00,37.4,37.41,37.38,37.39,223300.0,29.1845,29.1924,29.1689,29.1767,223300.0
2012-03-30 11:50:00,37.39,37.43,37.38,37.41,162400.0,29.1767,29.208,29.1689,29.1924,162400.0
2012-03-30 12:00:00,37.41,37.43,37.4,37.42,383100.0,29.1924,29.208,29.1845,29.2002,383100.0
2012-03-30 12:10:00,37.42,37.42,37.39,37.41,239400.0,29.2002,29.2002,29.1767,29.1924,239400.0
2012-03-30 12:20:00,37.4,37.43,37.39,37.42,211800.0,29.1845,29.208,29.1767,29.2002,211800.0
2012-03-30 12:30:00,37.43,37.45,37.41,37.45,190900.0,29.208,29.2236,29.1924,29.2236,190900.0
2012-03-30 12:40:00,37.45,37.48,37.44,37.48,618300.0,29.2236,29.247,29.2158,29.247,618300.0
2012-03-30 12:50:00,37.48,37.49,37.43,37.43,184000.0,29.247,29.2548,29.208,29.208,184000.0
2012-03-30 13:00:00,37.43,37.45,37.43,37.44,135700.0,29.208,29.2236,29.208,29.2158,135700.0
2012-03-30 13:10:00,37.44,37.46,37.44,37.45,152100.0,29.2158,29.2314,29.2158,29.2236,152100.0
2012-03-30 13:20:00,37.45,37.46,37.45,37.46,622000.0,29.2236,29.2314,29.2236,29.2314,622000.0
2012-03-30 13:30:00,37.46,37.48,37.45,37.47,212800.0,29.2314,29.247,29.2236,29.2392,212800.0
2012-03-30 13:40:00,37.47,37.48,37.44,37.46,218700.0,29.2392,29.247,29.2158,29.2314,218700.0
2012-03-30 13:50:00,37.46,37.47,37.45,37.46,151300.0,29.2314,29.2392,29.2236,29.2314,151300.0
2012-03-30 14:00:00,37.47,37.49,37.46,37.48,196900.0,29.2392,29.2548,29.2314,29.247,196900.0
2012-03-30 14:10:00,37.49,37.5,37.48,37.48,170600.0,29.2548,29.2626,29.247,29.247,170600.0
2012-03-30 14:20:00,37.48,37.49,37.46,37.47,364500.0,29.247,29.2548,29.2314,29.2392,364500.0
2012-03-30 14:30:00,37.46,37.48,37.46,37.47,172200.0,29.2314,29.247,29.2314,29.2392,172200.0
2012-03-30 14:40:00,37.48,37.52,37.47,37.5,370900.0,29.247,29.2782,29.2392,29.2626,370900.0
2012-03-30 14:50:00,37.5,37.51,37.44,37.45,353500.0,29.2626,29.2704,29.2158,29.2236,353500.0
2012-03-30 15:00:00,37.45,37.46,37.41,37.43,563900.0,29.2236,29.2314,29.1924,29.208,563900.0
2012-03-30 15:10:00,37.44,37.46,37.41,37.45,149600.0,29.2158,29.2314,29.1924,29.2236,149600.0
2012-03-30 15:20:00,37.45,37.45,37.41,37.42,144300.0,29.2236,29.2236,29.1924,29.2002,144300.0
2012-03-30 15:30:00,37.42,37.47,37.42,37.44,159500.0,29.2002,29.2392,29.2002,29.2158,159500.0
2012-03-30 15:40:00,37.45,37.46,37.35,37.38,547700.0,29.2236,29.2314,29.1455,29.1689,547700.0
2012-03-30 15:50:00,37.38,37.43,37.36,37.42,1589800.0,29.1689,29.208,29.1533,29.2002,1589800.0
2012-04-02 09:30:00,37.34,37.34,37.18,37.26,1824100.0,29.1377,29.1377,29.0129,29.0753,1824100.0
2012-04-02 09:40:00,37.25,37.3,37.25,37.26,228600.0,29.0675,29.1065,29.0675,29.0753,228600.0
2012-04-02 09:50:00,37.26,37.27,37.16,37.23,934800.0,29.0753,29.0831,28.9973,29.0519,934800.0
2012-04-02 10:00:00,37.23,37.39,37.22,37.37,1208200.0,29.0519,29.1767,29.0441,29.1611,1208200.0
2012-04-02 10:10:00,37.37,37.51,37.37,37.49,926400.0,29.1611,29.2704,29.1611,29.2548,926400.0
2012-04-02 10:20:00,37.49,37.5,37.43,37.43,182700.0,29.2548,29.2626,29.208,29.208,182700.0
2012-04-02 10:30:00,37.43,37.45,37.4,37.41,263900.0,29.208,29.2236,29.1845,29.1924,263900.0
2012-04-02 10:40:00,37.41,37.43,37.39,37.43,91700.0,29.1924,29.208,29.1767,29.208,91700.0
2012-04-02 10:50:00,37.43,37.45,37.41,37.43,447200.0,29.208,29.2236,29.1924,29.208,447200.0
2012-04-02 11:00:00,37.43,37.46,37.39,37.44,334800.0,29.208,29.2314,29.1767,29.2158,334800.0
2012-04-02 11:10:00,37.44,37.5,37.44,37.48,206600.0,29.2158,29.2626,29.2158,29.247,206600.0
2012-04-02 11:20:00,37.48,37.55,37.48,37.54,334600.0,29.247,29.3016,29.247,29.2938,334600.0
2012-04-02 11:30:00,37.53,37.55,37.52,37.53,224500.0,29.286,29.3016,29.2782,29.286,224500.0
2012-04-02 11:40:00,37.53,37.66,37.53,37.66,1210600.0,29.286,29.3874,29.286,29.3874,1210600.0
2012-04-02 11:50:00,37.66,37.73,37.64,37.7,883400.0,29.3874,29.4421,29.3718,29.4186,883400.0
2012-04-02 12:00:00,37.7,37.79,37.69,37.77,1518000.0,29.4186,29.4889,29.4108,29.4733,1518000.0
2012-04-02 12:10:00,37.76,37.77,37.7,37.71,332900.0,29.4655,29.4733,29.4186,29.4265,332900.0
2012-04-02 12:20:00,37.71,37.73,37.7,37.72,489100.0,29.4265,29.4421,29.4186,29.4343,489100.0
2012-04-02 12:30:00,37.72,37.75,37.71,37.73,607000.0,29.4343,29.4577,29.4265,29.4421,607000.0
2012-04-02 12:40:00,37.73,37.78,37.73,37.77,611200.0,29.4421,29.4811,29.4421,29.4733,611200.0
2012-04-02 12:50:00,37.78,37.79,37.75,37.76,685800.0,29.4811,29.4889,29.4577,29.4655,685800.0
2012-04-02 13:00:00,37.76,37.76,37.74,37.76,217700.0,29.4655,29.4655,29.4499,29.4655,217700.0
2012-04-02 13:10:00,37.76,37.77,37.73,37.73,108000.0,29.4655,29.4733,29.4421,29.4421,108000.0
2012-04-02 13:20:00,37.73,37.74,37.71,37.72,46200.0,29.4421,29.4499,29.4265,29.4343,46200.0
2012-04-02 13:30:00,37.71,37.73,37.71,37.71,66900.0,29.4265,29.4421,29.4265,29.4265,66900.0
2012-04-02 13:40:00,37.71,37.72,37.71,37.71,79400.0,29.4265,29.4343,29.4265,29.4265,79400.0
2012-04-02 13:50:00,37.71,37.72,37.7,37.71,255500.0,29.4265,29.4343,29.4186,29.4265,255500.0
2012-04-02 14:00:00,37.71,37.72,37.68,37.68,94400.0,29.4265,29.4343,29.403,29.403,94400.0
2012-04-02 14:10:00,37.68,37.72,37.67,37.71,169500.0,29.403,29.4343,29.3952,29.4265,169500.0
2012-04-02 14:20:00,37.71,37.74,37.71,37.73,186500.0,29.4265,29.4499,29.4265,29.4421,186500.0
2012-04-02 14:30:00,37.73,37.75,37.73,37.74,159600.0,29.4421,29.4577,29.4421,29.4499,159600.0
2012-04-02 14:40:00,37.75,37.77,37.74,37.77,246900.0,29.4577,29.4733,29.4499,29.4733,246900.0
2012-04-02 14:50:00,37.76,37.77,37.73,37.77,173400.0,29.4655,29.4733,29.4421,29.4733,173400.0
2012-04-02 15:00:00,37.77,37.79,37.77,37.79,436300.0,29.4733,29.4889,29.4733,29.4889,436300.0
2012-04-02 15:10:00,37.78,37.79,37.77,37.78,172900.0,29.4811,29.4889,29.4733,29.4811,172900.0
2012-04-02 15:20:00,37.78,37.79,37.74,37.76,287000.0,29.4811,29.4889,29.4499,29.4655,287000.0
2012-04-02 15:30:00,37.76,37.76,37.67,37.67,246600.0,29.4655,29.4655,29.3952,29.3952,246600.0
2012-04-02 15:40:00,37.67,37.68,37.59,37.6,516600.0,29.3952,29.403,29.3328,29.3406,516600.0
2012-04-02 15:50:00,37.61,37.68,37.61,37.65,1892100.0,29.3484,29.403,29.3484,29.3796,1892100.0
2012-04-03 09:30:00,37.56,37.62,37.54,37.6,187800.0,29.3094,29.3562,29.2938,29.3406,187800.0
2012-04-03 09:40:00,37.6,37.61,37.54,37.57,145000.0,29.3406,29.3484,29.2938,29.3172,145000.0
2012-04-03 09:50:00,37.57,37.6,37.54,37.55,108800.0,29.3172,29.3406,29.2938,29.3016,108800.0
2012-04-03 10:00:00,37.56,37.64,37.51,37.64,315300.0,29.3094,29.3718,29.2704,29.3718,315300.0
2012-04-03 10:10:00,37.65,37.65,37.48,37.5,277500.0,29.3796,29.3796,29.247,29.2626,277500.0
2012-04-03 10:20:00,37.5,37.57,37.49,37.55,283400.0,29.2626,29.3172,29.2548,29.3016,283400.0
2012-04-03 10:30:00,37.56,37.61,37.55,37.59,79500.0,29.3094,29.3484,29.3016,29.3328,79500.0
2012-04-03 10:40:00,37.59,37.65,37.58,37.62,88900.0,29.3328,29.3796,29.325,29.3562,88900.0
2012-04-03 10:50:00,37.63,37.66,37.62,37.62,75400.0,29.364,29.3874,29.3562,29.3562,75400.0
2012-04-03 11:00:00,37.62,37.62,37.57,37.57,85100.0,29.3562,29.3562,29.3172,29.3172,85100.0
2012-04-03 11:10:00,37.57,37.59,37.53,37.55,210800.0,29.3172,29.3328,29.286,29.3016,210800.0
2012-04-03 11:20:00,37.54,37.55,37.49,37.49,179500.0,29.2938,29.3016,29.2548,29.2548,179500.0
2012-04-03 11:30:00,37.48,37.49,37.44,37.46,343800.0,29.247,29.2548,29.2158,29.2314,343800.0
2012-04-03 11:40:00,37.45,37.49,37.45,37.48,274300.0,29.2236,29.2548,29.2236,29.247,274300.0
2012-04-03 11:50:00,37.47,37.48,37.45,37.47,44100.0,29.2392,29.247,29.2236,29.2392,44100.0
2012-04-03 12:00:00,37.48,37.48,37.42,37.43,75900.0,29.247,29.247,29.2002,29.208,75900.0
2012-04-03 12:10:00,37.42,37.44,37.39,37.42,261600.0,29.2002,29.2158,29.1767,29.2002,261600.0
2012-04-03 12:20:00,37.42,37.44,37.41,37.43,189600.0,29.2002,29.2158,29.1924,29.208,189600.0
2012-04-03 12:30:00,37.43,37.44,37.39,37.39,80500.0,29.208,29.2158,29.1767,29.1767,80500.0
2012-04-03 12:40:00,37.39,37.45,37.39,37.44,70200.0,29.1767,29.2236,29.1767,29.2158,70200.0
2012-04-03 12:50:00,37.44,37.47,37.44,37.47,54300.0,29.2158,29.2392,29.2158,29.2392,54300.0
2012-04-03 13:00:00,37.47,37.47,37.44,37.45,36400.0,29.2392,29.2392,29.2158,29.2236,36400.0
2012-04-03 13:10:00,37.45,37.45,37.43,37.44,87700.0,29.2236,29.2236,29.208,29.2158,87700.0
2012-04-03 13:20:00,37.45,37.45,37.41,37.43,154500.0,29.2236,29.2236,29.1924,29.208,154500.0
2012-04-03 13:30:00,37.42,37.43,37.42,37.43,43400.0,29.2002,29.208,29.2002,29.208,43400.0
2012-04-03 13:40:00,37.42,37.43,37.41,37.43,89400.0,29.2002,29.208,29.1924,29.208,89400.0
2012-04-03 13:50:00,37.43,37.5,37.42,37.47,199900.0,29.208,29.2626,29.2002,29.2392,199900.0
2012-04-03 14:00:00,37.46,37.46,37.26,37.29,585900.0,29.2314,29.2314,29.0753,29.0987,585900.0
2012-04-03 14:10:00,37.29,37.33,37.23,37.33,559500.0,29.0987,29.1299,29.0519,29.1299,559500.0
2012-04-03 14:20:00,37.32,37.34,37.28,37.29,250800.0,29.1221,29.1377,29.0909,29.0987,250800.0
2012-04-03 14:30:00,37.29,37.32,37.22,37.23,275000.0,29.0987,29.1221,29.0441,29.0519,275000.0
2012-04-03 14:40:00,37.22,37.27,37.22,37.27,325100.0,29.0441,29.0831,29.0441,29.0831,325100.0
2012-04-03 14:50:00,37.27,37.32,37.26,37.27,591600.0,29.0831,29.1221,29.0753,29.0831,591600.0
2012-04-03 15:00:00,37.27,37.39,37.27,37.37,358200.0,29.0831,29.1767,29.0831,29.1611,358200.0
2012-04-03 15:10:00,37.37,37.41,37.35,37.39,541700.0,29.1611,29.1924,29.1455,29.1767,541700.0
2012-04-03 15:20:00,37.39,37.39,37.26,37.27,205100.0,29.1767,29.1767,29.0753,29.0831,205100.0
2012-04-03 15:30:00,37.28,37.34,37.25,37.31,757000.0,29.0909,29.1377,29.0675,29.1143,757000.0
2012-04-03 15:40:00,37.31,37.38,37.29,37.37,531300.0,29.1143,29.1689,29.0987,29.1611,531300.0
2012-04-03 15:50:00,37.37,37.41,37.36,37.4,1071700.0,29.1611,29.1924,29.1533,29.1845,1071700.0
2012-04-04 09:30:00,37.03,37.09,36.99,37.05,996100.0,28.8958,28.9426,28.8646,28.9114,996100.0
2012-04-04 09:40:00,37.05,37.1,37.02,37.08,871600.0,28.9114,28.9504,28.888,28.9348,871600.0
2012-04-04 09:50:00,37.07,37.15,37.03,37.13,488600.0,28.927,28.9895,28.8958,28.9739,488600.0
2012-04-04 10:00:00,37.12,37.14,37.06,37.06,647000.0,28.9661,28.9817,28.9192,28.9192,647000.0
2012-04-04 10:10:00,37.06,37.09,37.02,37.02,514000.0,28.9192,28.9426,28.888,28.888,514000.0
2012-04-04 10:20:00,37.01,37.07,36.98,37.02,625500.0,28.8802,28.927,28.8568,28.888,625500.0
2012-04-04 10:30:00,37.02,37.04,36.96,37.02,427300.0,28.888,28.9036,28.8412,28.888,427300.0
2012-04-04 10:40:00,37.02,37.02,36.97,36.99,198500.0,28.888,28.888,28.849,28.8646,198500.0
2012-04-04 10:50:00,36.99,36.99,36.95,36.96,364800.0,28.8646,28.8646,28.8334,28.8412,364800.0
2012-04-04 11:00:00,36.96,37.04,36.95,37.04,265200.0,28.8412,28.9036,28.8334,28.9036,265200.0
2012-04-04 11:10:00,37.05,37.05,37.0,37.02,240800.0,28.9114,28.9114,28.8724,28.888,240800.0
2012-04-04 11:20:00,37.02,37.04,36.98,36.99,172600.0,28.888,28.9036,28.8568,28.8646,172600.0
2012-04-04 11:30:00,36.99,37.09,36.98,37.06,749000.0,28.8646,28.9426,28.8568,28.9192,749000.0
2012-04-04 11:40:00,37.07,37.08,37.03,37.04,231300.0,28.927,28.9348,28.8958,28.9036,231300.0
2012-04-04 11:50:00,37.04,37.05,37.02,37.02,141200.0,28.9036,28.9114,28.888,28.888,141200.0
2012-04-04 12:00:00,37.03,37.07,37.02,37.05,74500.0,28.8958,28.927,28.888,28.9114,74500.0
2012-04-04 12:10:00,37.04,37.08,37.04,37.08,113700.0,28.9036,28.9348,28.9036,28.9348,113700.0
2012-04-04 12:20:00,37.07,37.08,37.05,37.07,58100.0,28.927,28.9348,28.9114,28.927,58100.0
2012-04-04 12:30:00,37.07,37.07,37.05,37.06,60100.0,28.927,28.927,28.9114,28.9192,60100.0
2012-04-04 12:40:00,37.06,37.07,37.03,37.05,48700.0,28.9192,28.927,28.8958,28.9114,48700.0
2012-04-04 12:50:00,37.05,37.07,37.04,37.07,98700.0,28.9114,28.927,28.9036,28.927,98700.0
2012-04-04 13:00:00,37.06,37.07,37.03,37.04,132000.0,28.9192,28.927,28.8958,28.9036,132000.0
2012-04-04 13:10:00,37.04,37.06,37.02,37.05,64200.0,28.9036,28.9192,28.888,28.9114,64200.0
2012-04-04 13:20:00,37.05,37.05,37.0,37.01,229600.0,28.9114,28.9114,28.8724,28.8802,229600.0
2012-04-04 13:30:00,37.01,37.04,37.0,37.01,119200.0,28.8802,28.9036,28.8724,28.8802,119200.0
2012-04-04 13:40:00,37.01,37.08,37.01,37.07,216600.0,28.8802,28.9348,28.8802,28.927,216600.0
2012-04-04 13:50:00,37.07,37.11,37.06,37.1,350500.0,28.927,28.9582,28.9192,28.9504,350500.0
2012-04-04 14:00:00,37.1,37.1,37.05,37.05,75800.0,28.9504,28.9504,28.9114,28.9114,75800.0
2012-04-04 14:10:00,37.06,37.1,37.06,37.08,80800.0,28.9192,28.9504,28.9192,28.9348,80800.0
2012-04-04 14:20:00,37.07,37.08,37.04,37.05,338000.0,28.927,28.9348,28.9036,28.9114,338000.0
2012-04-04 14:30:00,37.05,37.14,37.05,37.14,148900.0,28.9114,28.9817,28.9114,28.9817,148900.0
2012-04-04 14:40:00,37.14,37.18,37.13,37.16,324300.0,28.9817,29.0129,28.9739,28.9973,324300.0
2012-04-04 14:50:00,37.16,37.16,37.12,37.13,141400.0,28.9973,28.9973,28.9661,28.9739,141400.0
2012-04-04 15:00:00,37.14,37.16,37.12,37.15,402100.0,28.9817,28.9973,28.9661,28.9895,402100.0
2012-04-04 15:10:00,37.14,37.19,37.14,37.16,260300.0,28.9817,29.0207,28.9817,28.9973,260300.0
2012-04-04 15:20:00,37.16,37.17,37.14,37.16,254200.0,28.9973,29.0051,28.9817,28.9973,254200.0
2012-04-04 15:30:00,37.17,37.19,37.15,37.16,520400.0,29.0051,29.0207,28.9895,28.9973,520400.0
2012-04-04 15:40:00,37.16,37.18,37.13,37.18,273600.0,28.9973,29.0129,28.9739,29.0129,273600.0
2012-04-04 15:50:00,37.18,37.19,37.12,37.12,860200.0,29.0129,29.0207,28.9661,28.9661,860200.0
2012-04-05 09:30:00,37.01,37.02,36.96,36.96,407800.0,28.8802,28.888,28.8412,28.8412,407800.0
2012-04-05 09:40:00,36.96,37.09,36.96,37.06,696100.0,28.8412,28.9426,28.8412,28.9192,696100.0
2012-04-05 09:50:00,37.07,37.09,37.05,37.05,1003200.0,28.927,28.9426,28.9114,28.9114,1003200.0
2012-04-05 10:00:00,37.06,37.17,37.06,37.14,853500.0,28.9192,29.0051,28.9192,28.9817,853500.0
2012-04-05 10:10:00,37.14,37.16,37.08,37.09,425200.0,28.9817,28.9973,28.9348,28.9426,425200.0
2012-04-05 10:20:00,37.08,37.11,37.05,37.08,669600.0,28.9348,28.9582,28.9114,28.9348,669600.0
2012-04-05 10:30:00,37.08,37.09,37.04,37.09,93600.0,28.9348,28.9426,28.9036,28.9426,93600.0
2012-04-05 10:40:00,37.1,37.13,37.1,37.13,300400.0,28.9504,28.9739,28.9504,28.9739,300400.0
2012-04-05 10:50:00,37.13,37.14,37.1,37.13,287900.0,28.9739,28.9817,28.9504,28.9739,287900.0
2012-04-05 11:00:00,37.13,37.14,37.1,37.13,87100.0,28.9739,28.9817,28.9504,28.9739,87100.0
2012-04-05 11:10:00,37.12,37.14,37.09,37.09,69800.0,28.9661,28.9817,28.9426,28.9426,69800.0
2012-04-05 11:20:00,37.09,37.1,37.07,37.08,179300.0,28.9426,28.9504,28.927,28.9348,179300.0
2012-04-05 11:30:00,37.08,37.09,37.04,37.05,122600.0,28.9348,28.9426,28.9036,28.9114,122600.0
2012-04-05 11:40:00,37.05,37.08,37.03,37.03,135800.0,28.9114,28.9348,28.8958,28.8958,135800.0
2012-04-05 11:50:00,37.04,37.06,37.02,37.06,158100.0,28.9036,28.9192,28.888,28.9192,158100.0
2012-04-05 12:00:00,37.06,37.08,37.04,37.05,444200.0,28.9192,28.9348,28.9036,28.9114,444200.0
2012-04-05 12:10:00,37.05,37.06,37.02,37.04,101100.0,28.9114,28.9192,28.888,28.9036,101100.0
2012-04-05 12:20:00,37.04,37.07,37.03,37.04,52800.0,28.9036,28.927,28.8958,28.9036,52800.0
2012-04-05 12:30:00,37.03,37.04,37.0,37.0,326700.0,28.8958,28.9036,28.8724,28.8724,326700.0
2012-04-05 12:40:00,37.0,37.02,37.0,37.0,259200.0,28.8724,28.888,28.8724,28.8724,259200.0
2012-04-05 12:50:00,37.0,37.02,37.0,37.01,251600.0,28.8724,28.888,28.8724,28.8802,251600.0
2012-04-05 13:00:00,37.01,37.03,37.01,37.02,295100.0,28.8802,28.8958,28.8802,28.888,295100.0
2012-04-05 13:10:00,37.01,37.04,37.01,37.02,81100.0,28.8802,28.9036,28.8802,28.888,81100.0
2012-04-05 13:20:00,37.01,37.05,37.01,37.04,100900.0,28.8802,28.9114,28.8802,28.9036,100900.0
2012-04-05 13:30:00,37.03,37.05,37.01,37.04,70400.0,28.8958,28.9114,28.8802,28.9036,70400.0
2012-04-05 13:40:00,37.04,37.04,36.95,36.96,119000.0,28.9036,28.9036,28.8334,28.8412,119000.0
2012-04-05 13:50:00,36.96,36.98,36.92,36.96,448100.0,28.8412,28.8568,28.81,28.8412,448100.0
2012-04-05 14:00:00,36.96,36.96,36.93,36.94,193700.0,28.8412,28.8412,28.8178,28.8256,193700.0
2012-04-05 14:10:00,36.94,36.98,36.93,36.97,53000.0,28.8256,28.8568,28.8178,28.849,53000.0
2012-04-05 14:20:00,36.96,36.97,36.95,36.96,137100.0,28.8412,28.849,28.8334,28.8412,137100.0
2012-04-05 14:30:00,36.96,36.96,36.94,36.94,56700.0,28.8412,28.8412,28.8256,28.8256,56700.0
2012-04-05 14:40:00,36.93,36.95,36.93,36.94,30000.0,28.8178,28.8334,28.8178,28.8256,30000.0
2012-04-05 14:50:00,36.93,36.97,36.92,36.95,184400.0,28.8178,28.849,28.81,28.8334,184400.0
2012-04-05 15:00:00,36.95,36.98,36.95,36.97,161200.0,28.8334,28.8568,28.8334,28.849,161200.0
2012-04-05 15:10:00,36.96,36.97,36.94,36.97,120500.0,28.8412,28.849,28.8256,28.849,120500.0
2012-04-05 15:20:00,36.97,37.0,36.97,36.99,97000.0,28.849,28.8724,28.849,28.8646,97000.0
2012-04-05 15:30:00,36.99,37.0,36.98,36.99,71000.0,28.8646,28.8724,28.8568,28.8646,71000.0
2012-04-05 15:40:00,36.99,37.01,36.96,36.97,419600.0,28.8646,28.8802,28.8412,28.849,419600.0
2012-04-05 15:50:00,36.97,36.99,36.96,36.97,634100.0,28.849,28.8646,28.8412,28.849,634100.0
2012-04-09 09:30:00,36.37,36.44,36.36,36.38,1037100.0,28.3808,28.4354,28.373,28.3886,1037100.0
2012-04-09 09:40:00,36.39,36.41,36.37,36.37,554100.0,28.3964,28.412,28.3808,28.3808,554100.0
2012-04-09 09:50:00,36.37,36.39,36.34,36.38,357100.0,28.3808,28.3964,28.3574,28.3886,357100.0
2012-04-09 10:00:00,36.38,36.43,36.38,36.39,484000.0,28.3886,28.4276,28.3886,28.3964,484000.0
2012-04-09 10:10:00,36.4,36.42,36.37,36.41,529600.0,28.4042,28.4198,28.3808,28.412,529600.0
2012-04-09 10:20:00,36.4,36.47,36.38,36.43,471100.0,28.4042,28.4588,28.3886,28.4276,471100.0
2012-04-09 10:30:00,36.43,36.43,36.39,36.39,435300.0,28.4276,28.4276,28.3964,28.3964,435300.0
2012-04-09 10:40:00,36.39,36.44,36.38,36.44,274800.0,28.3964,28.4354,28.3886,28.4354,274800.0
2012-04-09 10:50:00,36.43,36.45,36.41,36.44,307700.0,28.4276,28.4432,28.412,28.4354,307700.0
2012-04-09 11:00:00,36.44,36.44,36.36,36.37,342200.0,28.4354,28.4354,28.373,28.3808,342200.0
2012-04-09 11:10:00,36.37,36.37,36.3,36.31,715300.0,28.3808,28.3808,28.3262,28.334,715300.0
2012-04-09 11:20:00,36.31,36.32,36.29,36.3,538200.0,28.334,28.3418,28.3184,28.3262,538200.0
2012-04-09 11:30:00,36.3,36.31,36.27,36.28,118700.0,28.3262,28.334,28.3028,28.3106,118700.0
2012-04-09 11:40:00,36.29,36.31,36.27,36.31,263900.0,28.3184,28.334,28.3028,28.334,263900.0
2012-04-09 11:50:00,36.3,36.32,36.29,36.31,315400.0,28.3262,28.3418,28.3184,28.334,315400.0
2012-04-09 12:00:00,36.32,36.33,36.3,36.32,79300.0,28.3418,28.3496,28.3262,28.3418,79300.0
2012-04-09 12:10:00,36.31,36.37,36.31,36.37,81200.0,28.334,28.3808,28.334,28.3808,81200.0
2012-04-09 12:20:00,36.37,36.37,36.35,36.37,34600.0,28.3808,28.3808,28.3652,28.3808,34600.0
2012-04-09 12:30:00,36.36,36.43,36.36,36.41,112600.0,28.373,28.4276,28.373,28.412,112600.0
2012-04-09 12:40:00,36.42,36.42,36.39,36.4,93200.0,28.4198,28.4198,28.3964,28.4042,93200.0
2012-04-09 12:50:00,36.41,36.41,36.38,36.41,100400.0,28.412,28.412,28.3886,28.412,100400.0
2012-04-09 13:00:00,36.4,36.43,36.39,36.42,94000.0,28.4042,28.4276,28.3964,28.4198,94000.0
2012-04-09 13:10:00,36.42,36.42,36.39,36.39,61800.0,28.4198,28.4198,28.3964,28.3964,61800.0
2012-04-09 13:20:00,36.38,36.39,36.36,36.36,117500.0,28.3886,28.3964,28.373,28.373,117500.0
2012-04-09 13:30:00,36.37,36.41,36.36,36.41,71300.0,28.3808,28.412,28.373,28.412,71300.0
2012-04-09 13:40:00,36.41,36.43,36.4,36.43,158900.0,28.412,28.4276,28.4042,28.4276,158900.0
2012-04-09 13:50:00,36.42,36.49,36.42,36.48,599600.0,28.4198,28.4744,28.4198,28.4666,599600.0
2012-04-09 14:00:00,36.48,36.48,36.44,36.46,337000.0,28.4666,28.4666,28.4354,28.451,337000.0
2012-04-09 14:10:00,36.46,36.49,36.44,36.49,454700.0,28.451,28.4744,28.4354,28.4744,454700.0
2012-04-09 14:20:00,36.49,36.5,36.47,36.49,275400.0,28.4744,28.4822,28.4588,28.4744,275400.0
2012-04-09 14:30:00,36.48,36.52,36.47,36.5,98900.0,28.4666,28.4979,28.4588,28.4822,98900.0
2012-04-09 14:40:00,36.51,36.51,36.49,36.5,155100.0,28.49,28.49,28.4744,28.4822,155100.0
2012-04-09 14:50:00,36.5,36.52,36.49,36.5,146100.0,28.4822,28.4979,28.4744,28.4822,146100.0
2012-04-09 15:00:00,36.5,36.53,36.49,36.52,1180400.0,28.4822,28.5057,28.4744,28.4979,1180400.0
2012-04-09 15:10:00,36.51,36.53,36.49,36.5,234900.0,28.49,28.5057,28.4744,28.4822,234900.0
2012-04-09 15:20:00,36.5,36.51,36.44,36.45,148400.0,28.4822,28.49,28.4354,28.4432,148400.0
2012-04-09 15:30:00,36.44,36.46,36.41,36.43,366300.0,28.4354,28.451,28.412,28.4276,366300.0
2012-04-09 15:40:00,36.43,36.45,36.41,36.43,456500.0,28.4276,28.4432,28.412,28.4276,456500.0
2012-04-09 15:50:00,36.43,36.45,36.39,36.4,1287400.0,28.4276,28.4432,28.3964,28.4042,1287400.0
2012-04-10 09:30:00,36.33,36.33,36.2,36.26,462300.0,28.3496,28.3496,28.2481,28.295,462300.0
2012-04-10 09:40:00,36.26,36.29,36.2,36.21,486700.0,28.295,28.3184,28.2481,28.2559,486700.0
2012-04-10 09:50:00,36.22,36.22,36.17,36.2,654900.0,28.2638,28.2638,28.2247,28.2481,654900.0
2012-04-10 10:00:00,36.2,36.22,36.04,36.05,881200.0,28.2481,28.2638,28.1233,28.1311,881200.0
2012-04-10 10:10:00,36.05,36.08,36.04,36.06,315400.0,28.1311,28.1545,28.1233,28.1389,315400.0
2012-04-10 10:20:00,36.05,36.13,36.04,36.12,514800.0,28.1311,28.1935,28.1233,28.1857,514800.0
2012-04-10 10:30:00,36.13,36.13,36.1,36.1,397400.0,28.1935,28.1935,28.1701,28.1701,397400.0
2012-04-10 10:40:00,36.11,36.13,36.08,36.08,72100.0,28.1779,28.1935,28.1545,28.1545,72100.0
2012-04-10 10:50:00,36.09,36.09,36.0,36.02,198700.0,28.1623,28.1623,28.0921,28.1077,198700.0
2012-04-10 11:00:00,36.02,36.06,36.01,36.04,153500.0,28.1077,28.1389,28.0999,28.1233,153500.0
2012-04-10 11:10:00,36.03,36.04,35.96,35.98,879100.0,28.1155,28.1233,28.0609,28.0765,879100.0
2012-04-10 11:20:00,35.97,35.99,35.95,35.98,248400.0,28.0687,28.0843,28.0531,28.0765,248400.0
2012-04-10 11:30:00,35.98,36.0,35.9,35.91,183500.0,28.0765,28.0921,28.014,28.0218,183500.0
2012-04-10 11:40:00,35.9,35.92,35.85,35.86,209100.0,28.014,28.0297,27.975,27.9828,209100.0
2012-04-10 11:50:00,35.86,35.87,35.76,35.81,520900.0,27.9828,27.9906,27.9048,27.9438,520900.0
2012-04-10 12:00:00,35.82,35.82,35.74,35.75,865900.0,27.9516,27.9516,27.8892,27.897,865900.0
2012-04-10 12:10:00,35.75,35.75,35.62,35.7,1344000.0,27.897,27.897,27.7955,27.858,1344000.0
2012-04-10 12:20:00,35.7,35.72,35.66,35.72,309500.0,27.858,27.8736,27.8268,27.8736,309500.0
2012-04-10 12:30:00,35.72,35.75,35.7,35.71,524500.0,27.8736,27.897,27.858,27.8658,524500.0
2012-04-10 12:40:00,35.72,35.76,35.7,35.71,365000.0,27.8736,27.9048,27.858,27.8658,365000.0
2012-04-10 12:50:00,35.71,35.74,35.66,35.74,309500.0,27.8658,27.8892,27.8268,27.8892,309500.0
2012-04-10 13:00:00,35.74,35.78,35.7,35.72,375200.0,27.8892,27.9204,27.858,27.8736,375200.0
2012-04-10 13:10:00,35.71,35.72,35.61,35.63,498500.0,27.8658,27.8736,27.7877,27.8034,498500.0
2012-04-10 13:20:00,35.62,35.7,35.62,35.69,143200.0,27.7955,27.858,27.7955,27.8502,143200.0
2012-04-10 13:30:00,35.69,35.71,35.65,35.69,163300.0,27.8502,27.8658,27.819,27.8502,163300.0
2012-04-10 13:40:00,35.69,35.73,35.66,35.73,279600.0,27.8502,27.8814,27.8268,27.8814,279600.0
2012-04-10 13:50:00,35.72,35.73,35.66,35.67,246600.0,27.8736,27.8814,27.8268,27.8346,246600.0
2012-04-10 14:00:00,35.67,35.72,35.66,35.71,239300.0,27.8346,27.8736,27.8268,27.8658,239300.0
2012-04-10 14:10:00,35.71,35.72,35.65,35.66,147400.0,27.8658,27.8736,27.819,27.8268,147400.0
2012-04-10 14:20:00,35.66,35.68,35.62,35.68,408500.0,27.8268,27.8424,27.7955,27.8424,408500.0
2012-04-10 14:30:00,35.68,35.7,35.56,35.58,563600.0,27.8424,27.858,27.7487,27.7643,563600.0
2012-04-10 14:40:00,35.58,35.69,35.58,35.68,271700.0,27.7643,27.8502,27.7643,27.8424,271700.0
2012-04-10 14:50:00,35.68,35.69,35.65,35.66,238800.0,27.8424,27.8502,27.819,27.8268,238800.0
2012-04-10 15:00:00,35.66,35.66,35.6,35.63,712600.0,27.8268,27.8268,27.7799,27.8034,712600.0
2012-04-10 15:10:00,35.64,35.68,35.61,35.67,712900.0,27.8112,27.8424,27.7877,27.8346,712900.0
2012-04-10 15:20:00,35.68,35.69,35.62,35.65,641700.0,27.8424,27.8502,27.7955,27.819,641700.0
2012-04-10 15:30:00,35.64,35.71,35.64,35.7,1349100.0,27.8112,27.8658,27.8112,27.858,1349100.0
2012-04-10 15:40:00,35.7,35.71,35.62,35.67,1264000.0,27.858,27.8658,27.7955,27.8346,1264000.0
2012-04-10 15:50:00,35.66,35.69,35.62,35.62,2545900.0,27.8268,27.8502,27.7955,27.7955,2545900.0
2012-04-11 09:30:00,36.1,36.11,36.0,36.0,1249800.0,28.1701,28.1779,28.0921,28.0921,1249800.0
2012-04-11 09:40:00,36.0,36.06,35.97,35.98,1253600.0,28.0921,28.1389,28.0687,28.0765,1253600.0
2012-04-11 09:50:00,35.98,35.98,35.9,35.95,971300.0,28.0765,28.0765,28.014,28.0531,971300.0
2012-04-11 10:00:00,35.94,35.99,35.92,35.94,948300.0,28.0453,28.0843,28.0297,28.0453,948300.0
2012-04-11 10:10:00,35.94,36.04,35.93,36.04,412600.0,28.0453,28.1233,28.0375,28.1233,412600.0
2012-04-11 10:20:00,36.04,36.06,36.0,36.04,231000.0,28.1233,28.1389,28.0921,28.1233,231000.0
2012-04-11 10:30:00,36.05,36.11,36.05,36.09,2286800.0,28.1311,28.1779,28.1311,28.1623,2286800.0
2012-04-11 10:40:00,36.09,36.11,36.06,36.08,158800.0,28.1623,28.1779,28.1389,28.1545,158800.0
2012-04-11 10:50:00,36.08,36.09,36.02,36.07,407900.0,28.1545,28.1623,28.1077,28.1467,407900.0
2012-04-11 11:00:00,36.07,36.08,36.03,36.04,333900.0,28.1467,28.1545,28.1155,28.1233,333900.0
2012-04-11 11:10:00,36.04,36.05,35.99,36.01,155600.0,28.1233,28.1311,28.0843,28.0999,155600.0
2012-04-11 11:20:00,36.01,36.05,36.0,36.03,198400.0,28.0999,28.1311,28.0921,28.1155,198400.0
2012-04-11 11:30:00,36.03,36.07,36.02,36.04,586700.0,28.1155,28.1467,28.1077,28.1233,586700.0
2012-04-11 11:40:00,36.04,36.05,35.99,36.0,350400.0,28.1233,28.1311,28.0843,28.0921,350400.0
2012-04-11 11:50:00,36.0,36.02,35.99,36.01,117200.0,28.0921,28.1077,28.0843,28.0999,117200.0
2012-04-11 12:00:00,36.01,36.03,35.99,36.0,89100.0,28.0999,28.1155,28.0843,28.0921,89100.0
2012-04-11 12:10:00,36.0,36.05,36.0,36.05,115800.0,28.0921,28.1311,28.0921,28.1311,115800.0
2012-04-11 12:20:00,36.05,36.08,36.03,36.07,142100.0,28.1311,28.1545,28.1155,28.1467,142100.0
2012-04-11 12:30:00,36.07,36.08,36.06,36.08,36600.0,28.1467,28.1545,28.1389,28.1545,36600.0
2012-04-11 12:40:00,36.08,36.11,36.08,36.1,440300.0,28.1545,28.1779,28.1545,28.1701,440300.0
2012-04-11 12:50:00,36.09,36.14,36.08,36.13,227500.0,28.1623,28.2013,28.1545,28.1935,227500.0
2012-04-11 13:00:00,36.14,36.15,36.09,36.14,718200.0,28.2013,28.2091,28.1623,28.2013,718200.0
2012-04-11 13:10:00,36.13,36.14,36.1,36.11,283400.0,28.1935,28.2013,28.1701,28.1779,283400.0
2012-04-11 13:20:00,36.11,36.12,36.09,36.11,65400.0,28.1779,28.1857,28.1623,28.1779,65400.0
2012-04-11 13:30:00,36.11,36.14,36.08,36.14,139500.0,28.1779,28.2013,28.1545,28.2013,139500.0
2012-04-11 13:40:00,36.13,36.16,36.12,36.16,62200.0,28.1935,28.2169,28.1857,28.2169,62200.0
2012-04-11 13:50:00,36.16,36.19,36.15,36.17,295200.0,28.2169,28.2403,28.2091,28.2247,295200.0
2012-04-11 14:00:00,36.18,36.18,36.12,36.15,352500.0,28.2325,28.2325,28.1857,28.2091,352500.0
2012-04-11 14:10:00,36.14,36.16,36.12,36.15,484100.0,28.2013,28.2169,28.1857,28.2091,484100.0
2012-04-11 14:20:00,36.15,36.19,36.15,36.16,764900.0,28.2091,28.2403,28.2091,28.2169,764900.0
2012-04-11 14:30:00,36.17,36.17,36.08,36.13,825500.0,28.2247,28.2247,28.1545,28.1935,825500.0
2012-04-11 14:40:00,36.13,36.14,36.1,36.14,689000.0,28.1935,28.2013,28.1701,28.2013,689000.0
2012-04-11 14:50:00,36.13,36.14,36.1,36.11,225100.0,28.1935,28.2013,28.1701,28.1779,225100.0
2012-04-11 15:00:00,36.11,36.13,36.09,36.1,103500.0,28.1779,28.1935,28.1623,28.1701,103500.0
2012-04-11 15:10:00,36.1,36.11,36.03,36.05,446100.0,28.1701,28.1779,28.1155,28.1311,446100.0
2012-04-11 15:20:00,36.05,36.06,36.0,36.03,501600.0,28.1311,28.1389,28.0921,28.1155,501600.0
2012-04-11 15:30:00,36.02,36.06,36.02,36.02,322600.0,28.1077,28.1389,28.1077,28.1077,322600.0
2012-04-11 15:40:00,36.02,36.05,35.97,36.0,579800.0,28.1077,28.1311,28.0687,28.0921,579800.0
2012-04-11 15:50:00,35.99,36.04,35.99,36.03,1250300.0,28.0843,28.1233,28.0843,28.1155,1250300.0
2012-04-12 09:30:00,36.1,36.29,36.03,36.27,2232800.0,28.1701,28.3184,28.1155,28.3028,2232800.0
2012-04-12 09:40:00,36.27,36.41,36.27,36.4,1797800.0,28.3028,28.412,28.3028,28.4042,1797800.0
2012-04-12 09:50:00,36.4,36.48,36.38,36.46,943100.0,28.4042,28.4666,28.3886,28.451,943100.0
2012-04-12 10:00:00,36.47,36.54,36.47,36.52,1976200.0,28.4588,28.5135,28.4588,28.4979,1976200.0
2012-04-12 10:10:00,36.52,36.53,36.46,36.48,451700.0,28.4979,28.5057,28.451,28.4666,451700.0
2012-04-12 10:20:00,36.46,36.53,36.46,36.5,388500.0,28.451,28.5057,28.451,28.4822,388500.0
2012-04-12 10:30:00,36.5,36.66,36.5,36.65,1518500.0,28.4822,28.6071,28.4822,28.5993,1518500.0
2012-04-12 10:40:00,36.66,36.7,36.64,36.66,725100.0,28.6071,28.6383,28.5915,28.6071,725100.0
2012-04-12 10:50:00,36.66,36.69,36.64,36.68,156000.0,28.6071,28.6305,28.5915,28.6227,156000.0
2012-04-12 11:00:00,36.68,36.76,36.68,36.75,978100.0,28.6227,28.6851,28.6227,28.6773,978100.0
2012-04-12 11:10:00,36.74,36.76,36.72,36.73,435300.0,28.6695,28.6851,28.6539,28.6617,435300.0
2012-04-12 11:20:00,36.74,36.76,36.69,36.69,303800.0,28.6695,28.6851,28.6305,28.6305,303800.0
2012-04-12 11:30:00,36.69,36.71,36.62,36.64,525300.0,28.6305,28.6461,28.5759,28.5915,525300.0
2012-04-12 11:40:00,36.63,36.69,36.62,36.68,304400.0,28.5837,28.6305,28.5759,28.6227,304400.0
2012-04-12 11:50:00,36.67,36.71,36.67,36.69,218400.0,28.6149,28.6461,28.6149,28.6305,218400.0
2012-04-12 12:00:00,36.7,36.71,36.67,36.68,84500.0,28.6383,28.6461,28.6149,28.6227,84500.0
2012-04-12 12:10:00,36.69,36.7,36.66,36.7,187100.0,28.6305,28.6383,28.6071,28.6383,187100.0
2012-04-12 12:20:00,36.7,36.75,36.69,36.72,364000.0,28.6383,28.6773,28.6305,28.6539,364000.0
2012-04-12 12:30:00,36.72,36.76,36.72,36.74,48300.0,28.6539,28.6851,28.6539,28.6695,48300.0
2012-04-12 12:40:00,36.75,36.79,36.73,36.75,290200.0,28.6773,28.7085,28.6617,28.6773,290200.0
2012-04-12 12:50:00,36.76,36.77,36.74,36.75,126800.0,28.6851,28.6929,28.6695,28.6773,126800.0
2012-04-12 13:00:00,36.76,36.77,36.74,36.76,95300.0,28.6851,28.6929,28.6695,28.6851,95300.0
2012-04-12 13:10:00,36.77,36.79,36.76,36.77,95600.0,28.6929,28.7085,28.6851,28.6929,95600.0
2012-04-12 13:20:00,36.77,36.77,36.74,36.75,242000.0,28.6929,28.6929,28.6695,28.6773,242000.0
2012-04-12 13:30:00,36.75,36.77,36.75,36.76,70200.0,28.6773,28.6929,28.6773,28.6851,70200.0
2012-04-12 13:40:00,36.76,36.77,36.75,36.76,39900.0,28.6851,28.6929,28.6773,28.6851,39900.0
2012-04-12 13:50:00,36.76,36.76,36.71,36.74,98600.0,28.6851,28.6851,28.6461,28.6695,98600.0
2012-04-12 14:00:00,36.74,36.75,36.73,36.75,41600.0,28.6695,28.6773,28.6617,28.6773,41600.0
2012-04-12 14:10:00,36.75,36.77,36.74,36.76,104100.0,28.6773,28.6929,28.6695,28.6851,104100.0
2012-04-12 14:20:00,36.77,36.78,36.76,36.76,35200.0,28.6929,28.7007,28.6851,28.6851,35200.0
2012-04-12 14:30:00,36.77,36.77,36.75,36.77,81000.0,28.6929,28.6929,28.6773,28.6929,81000.0
2012-04-12 14:40:00,36.77,36.8,36.77,36.79,48600.0,28.6929,28.7163,28.6929,28.7085,48600.0
2012-04-12 14:50:00,36.79,36.82,36.79,36.79,106900.0,28.7085,28.732,28.7085,28.7085,106900.0
2012-04-12 15:00:00,36.79,36.81,36.79,36.79,102700.0,28.7085,28.7241,28.7085,28.7085,102700.0
2012-04-12 15:10:00,36.78,36.8,36.78,36.8,207500.0,28.7007,28.7163,28.7007,28.7163,207500.0
2012-04-12 15:20:00,36.79,36.8,36.74,36.75,140400.0,28.7085,28.7163,28.6695,28.6773,140400.0
2012-04-12 15:30:00,36.75,36.78,36.74,36.77,395400.0,28.6773,28.7007,28.6695,28.6929,395400.0
2012-04-12 15:40:00,36.77,36.81,36.77,36.8,1132900.0,28.6929,28.7241,28.6929,28.7163,1132900.0
2012-04-12 15:50:00,36.8,36.81,36.76,36.78,1806300.0,28.7163,28.7241,28.6851,28.7007,1806300.0
2012-04-13 09:30:00,36.57,36.61,36.45,36.46,3413600.0,28.5369,28.5681,28.4432,28.451,3413600.0
2012-04-13 09:40:00,36.46,36.63,36.45,36.56,918700.0,28.451,28.5837,28.4432,28.5291,918700.0
2012-04-13 09:50:00,36.56,36.61,36.46,36.47,595800.0,28.5291,28.5681,28.451,28.4588,595800.0
2012-04-13 10:00:00,36.47,36.49,36.41,36.45,2079600.0,28.4588,28.4744,28.412,28.4432,2079600.0
2012-04-13 10:10:00,36.45,36.5,36.4,36.4,235500.0,28.4432,28.4822,28.4042,28.4042,235500.0
2012-04-13 10:20:00,36.4,36.43,36.35,36.4,289700.0,28.4042,28.4276,28.3652,28.4042,289700.0
2012-04-13 10:30:00,36.4,36.42,36.32,36.41,343600.0,28.4042,28.4198,28.3418,28.412,343600.0
2012-04-13 10:40:00,36.41,36.41,36.33,36.36,487900.0,28.412,28.412,28.3496,28.373,487900.0
2012-04-13 10:50:00,36.36,36.41,36.34,36.41,172500.0,28.373,28.412,28.3574,28.412,172500.0
2012-04-13 11:00:00,36.41,36.45,36.4,36.42,184100.0,28.412,28.4432,28.4042,28.4198,184100.0
2012-04-13 11:10:00,36.41,36.42,36.38,36.4,223600.0,28.412,28.4198,28.3886,28.4042,223600.0
2012-04-13 11:20:00,36.4,36.44,36.4,36.43,99600.0,28.4042,28.4354,28.4042,28.4276,99600.0
2012-04-13 11:30:00,36.42,36.51,36.41,36.51,475500.0,28.4198,28.49,28.412,28.49,475500.0
2012-04-13 11:40:00,36.51,36.56,36.5,36.54,354400.0,28.49,28.5291,28.4822,28.5135,354400.0
2012-04-13 11:50:00,36.53,36.54,36.47,36.49,284900.0,28.5057,28.5135,28.4588,28.4744,284900.0
2012-04-13 12:00:00,36.5,36.5,36.46,36.47,84000.0,28.4822,28.4822,28.451,28.4588,84000.0
2012-04-13 12:10:00,36.47,36.49,36.46,36.48,160600.0,28.4588,28.4744,28.451,28.4666,160600.0
2012-04-13 12:20:00,36.47,36.48,36.46,36.48,37700.0,28.4588,28.4666,28.451,28.4666,37700.0
2012-04-13 12:30:00,36.48,36.51,36.47,36.49,43600.0,28.4666,28.49,28.4588,28.4744,43600.0
2012-04-13 12:40:00,36.49,36.53,36.49,36.53,34900.0,28.4744,28.5057,28.4744,28.5057,34900.0
2012-04-13 12:50:00,36.52,36.53,36.5,36.52,76400.0,28.4979,28.5057,28.4822,28.4979,76400.0
2012-04-13 13:00:00,36.52,36.52,36.5,36.51,36800.0,28.4979,28.4979,28.4822,28.49,36800.0
2012-04-13 13:10:00,36.51,36.55,36.51,36.52,65600.0,28.49,28.5213,28.49,28.4979,65600.0
2012-04-13 13:20:00,36.51,36.55,36.51,36.54,46100.0,28.49,28.5213,28.49,28.5135,46100.0
2012-04-13 13:30:00,36.54,36.58,36.52,36.58,355500.0,28.5135,28.5447,28.4979,28.5447,355500.0
2012-04-13 13:40:00,36.58,36.6,36.56,36.58,216200.0,28.5447,28.5603,28.5291,28.5447,216200.0
2012-04-13 13:50:00,36.58,36.59,36.52,36.52,305500.0,28.5447,28.5525,28.4979,28.4979,305500.0
2012-04-13 14:00:00,36.51,36.52,36.46,36.49,184700.0,28.49,28.4979,28.451,28.4744,184700.0
2012-04-13 14:10:00,36.5,36.51,36.48,36.49,190100.0,28.4822,28.49,28.4666,28.4744,190100.0
2012-04-13 14:20:00,36.49,36.55,36.47,36.49,582700.0,28.4744,28.5213,28.4588,28.4744,582700.0
2012-04-13 14:30:00,36.49,36.52,36.49,36.5,94900.0,28.4744,28.4979,28.4744,28.4822,94900.0
2012-04-13 14:40:00,36.5,36.51,36.48,36.51,80700.0,28.4822,28.49,28.4666,28.49,80700.0
2012-04-13 14:50:00,36.51,36.51,36.48,36.5,463600.0,28.49,28.49,28.4666,28.4822,463600.0
2012-04-13 15:00:00,36.49,36.53,36.48,36.53,101100.0,28.4744,28.5057,28.4666,28.5057,101100.0
2012-04-13 15:10:00,36.52,36.53,36.49,36.51,51700.0,28.4979,28.5057,28.4744,28.49,51700.0
2012-04-13 15:20:00,36.51,36.53,36.45,36.46,385300.0,28.49,28.5057,28.4432,28.451,385300.0
2012-04-13 15:30:00,36.47,36.52,36.41,36.42,791600.0,28.4588,28.4979,28.412,28.4198,791600.0
2012-04-13 15:40:00,36.42,36.45,36.37,36.39,352600.0,28.4198,28.4432,28.3808,28.3964,352600.0
2012-04-13 15:50:00,36.4,36.41,36.32,36.35,1571000.0,28.4042,28.412,28.3418,28.3652,1571000.0
2012-04-16 09:30:00,36.55,36.71,36.51,36.63,1304500.0,28.5213,28.6461,28.49,28.5837,1304500.0
2012-04-16 09:40:00,36.62,36.62,36.49,36.56,840600.0,28.5759,28.5759,28.4744,28.5291,840600.0
2012-04-16 09:50:00,36.56,36.56,36.48,36.49,605600.0,28.5291,28.5291,28.4666,28.4744,605600.0
2012-04-16 10:00:00,36.49,36.5,36.42,36.45,1008700.0,28.4744,28.4822,28.4198,28.4432,1008700.0
2012-04-16 10:10:00,36.45,36.45,36.31,36.37,682300.0,28.4432,28.4432,28.334,28.3808,682300.0
2012-04-16 10:20:00,36.37,36.42,36.32,36.42,1226600.0,28.3808,28.4198,28.3418,28.4198,1226600.0
2012-04-16 10:30:00,36.41,36.44,36.36,36.37,627200.0,28.412,28.4354,28.373,28.3808,627200.0
2012-04-16 10:40:00,36.37,36.5,36.37,36.49,383200.0,28.3808,28.4822,28.3808,28.4744,383200.0
2012-04-16 10:50:00,36.49,36.51,36.45,36.45,136900.0,28.4744,28.49,28.4432,28.4432,136900.0
2012-04-16 11:00:00,36.45,36.47,36.41,36.45,330500.0,28.4432,28.4588,28.412,28.4432,330500.0
2012-04-16 11:10:00,36.45,36.48,36.41,36.41,280500.0,28.4432,28.4666,28.412,28.412,280500.0
2012-04-16 11:20:00,36.42,36.43,36.37,36.37,360100.0,28.4198,28.4276,28.3808,28.3808,360100.0
2012-04-16 11:30:00,36.38,36.38,36.3,36.33,613700.0,28.3886,28.3886,28.3262,28.3496,613700.0
2012-04-16 11:40:00,36.33,36.35,36.29,36.3,294700.0,28.3496,28.3652,28.3184,28.3262,294700.0
2012-04-16 11:50:00,36.3,36.34,36.29,36.3,256300.0,28.3262,28.3574,28.3184,28.3262,256300.0
2012-04-16 12:00:00,36.29,36.4,36.29,36.34,803800.0,28.3184,28.4042,28.3184,28.3574,803800.0
2012-04-16 12:10:00,36.34,36.38,36.33,36.34,212400.0,28.3574,28.3886,28.3496,28.3574,212400.0
2012-04-16 12:20:00,36.34,36.4,36.3,36.39,195500.0,28.3574,28.4042,28.3262,28.3964,195500.0
2012-04-16 12:30:00,36.39,36.41,36.35,36.4,177500.0,28.3964,28.412,28.3652,28.4042,177500.0
2012-04-16 12:40:00,36.4,36.44,36.39,36.42,306600.0,28.4042,28.4354,28.3964,28.4198,306600.0
2012-04-16 12:50:00,36.42,36.51,36.4,36.51,464900.0,28.4198,28.49,28.4042,28.49,464900.0
2012-04-16 13:00:00,36.5,36.51,36.48,36.5,341200.0,28.4822,28.49,28.4666,28.4822,341200.0
2012-04-16 13:10:00,36.49,36.54,36.47,36.49,118000.0,28.4744,28.5135,28.4588,28.4744,118000.0
2012-04-16 13:20:00,36.49,36.51,36.46,36.5,116000.0,28.4744,28.49,28.451,28.4822,116000.0
2012-04-16 13:30:00,36.49,36.56,36.47,36.55,361100.0,28.4744,28.5291,28.4588,28.5213,361100.0
2012-04-16 13:40:00,36.55,36.62,36.54,36.61,255300.0,28.5213,28.5759,28.5135,28.5681,255300.0
2012-04-16 13:50:00,36.6,36.69,36.6,36.65,1045200.0,28.5603,28.6305,28.5603,28.5993,1045200.0
2012-04-16 14:00:00,36.65,36.66,36.53,36.54,1343600.0,28.5993,28.6071,28.5057,28.5135,1343600.0
2012-04-16 14:10:00,36.54,36.58,36.54,36.58,177900.0,28.5135,28.5447,28.5135,28.5447,177900.0
2012-04-16 14:20:00,36.58,36.58,36.51,36.51,249500.0,28.5447,28.5447,28.49,28.49,249500.0
2012-04-16 14:30:00,36.51,36.57,36.51,36.54,204600.0,28.49,28.5369,28.49,28.5135,204600.0
2012-04-16 14:40:00,36.55,36.57,36.54,36.57,210600.0,28.5213,28.5369,28.5135,28.5369,210600.0
2012-04-16 14:50:00,36.57,36.59,36.52,36.54,244300.0,28.5369,28.5525,28.4979,28.5135,244300.0
2012-04-16 15:00:00,36.54,36.55,36.47,36.52,236300.0,28.5135,28.5213,28.4588,28.4979,236300.0
2012-04-16 15:10:00,36.51,36.54,36.51,36.52,86300.0,28.49,28.5135,28.49,28.4979,86300.0
2012-04-16 15:20:00,36.53,36.54,36.48,36.5,424000.0,28.5057,28.5135,28.4666,28.4822,424000.0
2012-04-16 15:30:00,36.49,36.54,36.49,36.52,504900.0,28.4744,28.5135,28.4744,28.4979,504900.0
2012-04-16 15:40:00,36.51,36.53,36.45,36.45,772700.0,28.49,28.5057,28.4432,28.4432,772700.0
2012-04-16 15:50:00,36.45,36.47,36.42,36.43,1061900.0,28.4432,28.4588,28.4198,28.4276,1061900.0
2012-04-17 09:30:00,36.69,36.81,36.64,36.78,667300.0,28.6305,28.7241,28.5915,28.7007,667300.0
2012-04-17 09:40:00,36.78,36.78,36.68,36.69,475200.0,28.7007,28.7007,28.6227,28.6305,475200.0
2012-04-17 09:50:00,36.68,36.74,36.62,36.63,273100.0,28.6227,28.6695,28.5759,28.5837,273100.0
2012-04-17 10:00:00,36.62,36.65,36.53,36.63,785000.0,28.5759,28.5993,28.5057,28.5837,785000.0
2012-04-17 10:10:00,36.62,36.74,36.61,36.74,537900.0,28.5759,28.6695,28.5681,28.6695,537900.0
2012-04-17 10:20:00,36.74,36.75,36.72,36.73,276200.0,28.6695,28.6773,28.6539,28.6617,276200.0
2012-04-17 10:30:00,36.74,36.79,36.74,36.77,519200.0,28.6695,28.7085,28.6695,28.6929,519200.0
2012-04-17 10:40:00,36.76,36.84,36.76,36.83,297700.0,28.6851,28.7476,28.6851,28.7398,297700.0
2012-04-17 10:50:00,36.83,36.88,36.83,36.83,251600.0,28.7398,28.7788,28.7398,28.7398,251600.0
2012-04-17 11:00:00,36.84,36.92,36.84,36.9,872400.0,28.7476,28.81,28.7476,28.7944,872400.0
2012-04-17 11:10:00,36.91,36.92,36.89,36.91,105400.0,28.8022,28.81,28.7866,28.8022,105400.0
2012-04-17 11:20:00,36.91,36.94,36.89,36.9,151500.0,28.8022,28.8256,28.7866,28.7944,151500.0
2012-04-17 11:30:00,36.91,36.93,36.89,36.91,233000.0,28.8022,28.8178,28.7866,28.8022,233000.0
2012-04-17 11:40:00,36.9,36.92,36.9,36.92,94100.0,28.7944,28.81,28.7944,28.81,94100.0
2012-04-17 11:50:00,36.91,36.94,36.9,36.93,73100.0,28.8022,28.8256,28.7944,28.8178,73100.0
2012-04-17 12:00:00,36.93,36.96,36.92,36.95,198700.0,28.8178,28.8412,28.81,28.8334,198700.0
2012-04-17 12:10:00,36.95,36.96,36.93,36.96,230800.0,28.8334,28.8412,28.8178,28.8412,230800.0
2012-04-17 12:20:00,36.95,37.0,36.95,37.0,137000.0,28.8334,28.8724,28.8334,28.8724,137000.0
2012-04-17 12:30:00,37.0,37.04,36.99,37.02,257000.0,28.8724,28.9036,28.8646,28.888,257000.0
2012-04-17 12:40:00,37.01,37.04,37.01,37.04,213000.0,28.8802,28.9036,28.8802,28.9036,213000.0
2012-04-17 12:50:00,37.04,37.05,37.02,37.02,125800.0,28.9036,28.9114,28.888,28.888,125800.0
2012-04-17 13:00:00,37.02,37.03,37.0,37.02,72900.0,28.888,28.8958,28.8724,28.888,72900.0
2012-04-17 13:10:00,37.02,37.02,37.01,37.02,72900.0,28.888,28.888,28.8802,28.888,72900.0
2012-04-17 13:20:00,37.02,37.02,36.99,37.01,153500.0,28.888,28.888,28.8646,28.8802,153500.0
2012-04-17 13:30:00,37.01,37.02,36.99,37.02,145200.0,28.8802,28.888,28.8646,28.888,145200.0
2012-04-17 13:40:00,37.02,37.03,37.01,37.02,95500.0,28.888,28.8958,28.8802,28.888,95500.0
2012-04-17 13:50:00,37.02,37.08,37.01,37.05,2327000.0,28.888,28.9348,28.8802,28.9114,2327000.0
2012-04-17 14:00:00,37.05,37.07,37.04,37.07,82600.0,28.9114,28.927,28.9036,28.927,82600.0
2012-04-17 14:10:00,37.07,37.08,37.06,37.08,195000.0,28.927,28.9348,28.9192,28.9348,195000.0
2012-04-17 14:20:00,37.08,37.1,37.08,37.1,104200.0,28.9348,28.9504,28.9348,28.9504,104200.0
2012-04-17 14:30:00,37.1,37.12,37.09,37.1,228000.0,28.9504,28.9661,28.9426,28.9504,228000.0
2012-04-17 14:40:00,37.1,37.11,37.03,37.03,258300.0,28.9504,28.9582,28.8958,28.8958,258300.0
2012-04-17 14:50:00,37.04,37.05,37.01,37.04,311200.0,28.9036,28.9114,28.8802,28.9036,311200.0
2012-04-17 15:00:00,37.04,37.07,37.04,37.05,307400.0,28.9036,28.927,28.9036,28.9114,307400.0
2012-04-17 15:10:00,37.05,37.06,37.03,37.03,390400.0,28.9114,28.9192,28.8958,28.8958,390400.0
2012-04-17 15:20:00,37.03,37.08,37.02,37.08,594200.0,28.8958,28.9348,28.888,28.9348,594200.0
2012-04-17 15:30:00,37.08,37.08,37.02,37.03,502000.0,28.9348,28.9348,28.888,28.8958,502000.0
2012-04-17 15:40:00,37.03,37.05,37.01,37.01,1010300.0,28.8958,28.9114,28.8802,28.8802,1010300.0
2012-04-17 15:50:00,37.01,37.05,36.99,36.99,1486200.0,28.8802,28.9114,28.8646,28.8646,1486200.0
2012-04-18 09:30:00,36.85,36.91,36.77,36.89,740900.0,28.7554,28.8022,28.6929,28.7866,740900.0
2012-04-18 09:40:00,36.9,36.96,36.88,36.95,255100.0,28.7944,28.8412,28.7788,28.8334,255100.0
2012-04-18 09:50:00,36.94,36.98,36.91,36.95,139400.0,28.8256,28.8568,28.8022,28.8334,139400.0
2012-04-18 10:00:00,36.96,36.97,36.91,36.93,208100.0,28.8412,28.849,28.8022,28.8178,208100.0
2012-04-18 10:10:00,36.93,36.98,36.87,36.96,841400.0,28.8178,28.8568,28.771,28.8412,841400.0
2012-04-18 10:20:00,36.96,36.97,36.87,36.87,554700.0,28.8412,28.849,28.771,28.771,554700.0
2012-04-18 10:30:00,36.87,36.92,36.84,36.92,365400.0,28.771,28.81,28.7476,28.81,365400.0
2012-04-18 10:40:00,36.91,36.98,36.9,36.97,283700.0,28.8022,28.8568,28.7944,28.849,283700.0
2012-04-18 10:50:00,36.98,36.98,36.95,36.97,83300.0,28.8568,28.8568,28.8334,28.849,83300.0
2012-04-18 11:00:00,36.97,36.98,36.84,36.88,2357100.0,28.849,28.8568,28.7476,28.7788,2357100.0
2012-04-18 11:10:00,36.9,36.9,36.83,36.88,138300.0,28.7944,28.7944,28.7398,28.7788,138300.0
2012-04-18 11:20:00,36.89,36.9,36.85,36.88,287200.0,28.7866,28.7944,28.7554,28.7788,287200.0
2012-04-18 11:30:00,36.88,36.89,36.85,36.88,131200.0,28.7788,28.7866,28.7554,28.7788,131200.0
2012-04-18 11:40:00,36.87,36.92,36.86,36.91,93100.0,28.771,28.81,28.7632,28.8022,93100.0
2012-04-18 11:50:00,36.91,36.95,36.89,36.93,387000.0,28.8022,28.8334,28.7866,28.8178,387000.0
2012-04-18 12:00:00,36.94,36.98,36.93,36.98,165600.0,28.8256,28.8568,28.8178,28.8568,165600.0
2012-04-18 12:10:00,36.98,36.98,36.95,36.97,160500.0,28.8568,28.8568,28.8334,28.849,160500.0
2012-04-18 12:20:00,36.97,36.98,36.91,36.91,75200.0,28.849,28.8568,28.8022,28.8022,75200.0
2012-04-18 12:30:00,36.91,36.93,36.9,36.93,101700.0,28.8022,28.8178,28.7944,28.8178,101700.0
2012-04-18 12:40:00,36.92,36.94,36.91,36.92,145800.0,28.81,28.8256,28.8022,28.81,145800.0
2012-04-18 12:50:00,36.91,36.94,36.91,36.94,47100.0,28.8022,28.8256,28.8022,28.8256,47100.0
2012-04-18 13:00:00,36.94,36.97,36.92,36.96,47400.0,28.8256,28.849,28.81,28.8412,47400.0
2012-04-18 13:10:00,36.96,36.97,36.93,36.95,40900.0,28.8412,28.849,28.8178,28.8334,40900.0
2012-04-18 13:20:00,36.94,36.97,36.93,36.94,33900.0,28.8256,28.849,28.8178,28.8256,33900.0
2012-04-18 13:30:00,36.94,36.96,36.87,36.87,313800.0,28.8256,28.8412,28.771,28.771,313800.0
2012-04-18 13:40:00,36.87,36.89,36.86,36.87,211200.0,28.771,28.7866,28.7632,28.771,211200.0
2012-04-18 13:50:00,36.87,36.88,36.83,36.85,53900.0,28.771,28.7788,28.7398,28.7554,53900.0
2012-04-18 14:00:00,36.85,36.88,36.84,36.86,388400.0,28.7554,28.7788,28.7476,28.7632,388400.0
2012-04-18 14:10:00,36.87,36.9,36.85,36.9,85500.0,28.771,28.7944,28.7554,28.7944,85500.0
2012-04-18 14:20:00,36.9,36.97,36.9,36.93,181500.0,28.7944,28.849,28.7944,28.8178,181500.0
2012-04-18 14:30:00,36.93,36.96,36.93,36.95,49100.0,28.8178,28.8412,28.8178,28.8334,49100.0
2012-04-18 14:40:00,36.94,36.96,36.93,36.94,692100.0,28.8256,28.8412,28.8178,28.8256,692100.0
2012-04-18 14:50:00,36.94,36.96,36.94,36.96,113900.0,28.8256,28.8412,28.8256,28.8412,113900.0
2012-04-18 15:00:00,36.96,37.02,36.96,36.98,207900.0,28.8412,28.888,28.8412,28.8568,207900.0
2012-04-18 15:10:00,36.98,36.99,36.95,36.96,129800.0,28.8568,28.8646,28.8334,28.8412,129800.0
2012-04-18 15:20:00,36.97,36.98,36.91,36.92,367700.0,28.849,28.8568,28.8022,28.81,367700.0
2012-04-18 15:30:00,36.93,36.95,36.92,36.94,235100.0,28.8178,28.8334,28.81,28.8256,235100.0
2012-04-18 15:40:00,36.94,36.94,36.9,36.91,504200.0,28.8256,28.8256,28.7944,28.8022,504200.0
2012-04-18 15:50:00,36.91,36.92,36.87,36.88,1946000.0,28.8022,28.81,28.771,28.7788,1946000.0
2012-04-19 09:30:00,36.89,36.89,36.67,36.7,263200.0,28.7866,28.7866,28.6149,28.6383,263200.0
2012-04-19 09:40:00,36.7,36.89,36.7,36.88,835300.0,28.6383,28.7866,28.6383,28.7788,835300.0
2012-04-19 09:50:00,36.88,36.88,36.83,36.88,440700.0,28.7788,28.7788,28.7398,28.7788,440700.0
2012-04-19 10:00:00,36.87,36.87,36.61,36.62,1225000.0,28.771,28.771,28.5681,28.5759,1225000.0
2012-04-19 10:10:00,36.61,36.68,36.59,36.68,779700.0,28.5681,28.6227,28.5525,28.6227,779700.0
2012-04-19 10:20:00,36.69,36.75,36.67,36.68,776400.0,28.6305,28.6773,28.6149,28.6227,776400.0
2012-04-19 10:30:00,36.68,36.89,36.68,36.87,642800.0,28.6227,28.7866,28.6227,28.771,642800.0
2012-04-19 10:40:00,36.87,36.95,36.87,36.92,735000.0,28.771,28.8334,28.771,28.81,735000.0
2012-04-19 10:50:00,36.92,36.97,36.88,36.91,728400.0,28.81,28.849,28.7788,28.8022,728400.0
2012-04-19 11:00:00,36.91,36.96,36.88,36.91,188700.0,28.8022,28.8412,28.7788,28.8022,188700.0
2012-04-19 11:10:00,36.91,36.92,36.84,36.87,233900.0,28.8022,28.81,28.7476,28.771,233900.0
2012-04-19 11:20:00,36.86,36.9,36.78,36.79,1096000.0,28.7632,28.7944,28.7007,28.7085,1096000.0
2012-04-19 11:30:00,36.79,36.79,36.71,36.74,256600.0,28.7085,28.7085,28.6461,28.6695,256600.0
2012-04-19 11:40:00,36.74,36.82,36.73,36.82,203400.0,28.6695,28.732,28.6617,28.732,203400.0
2012-04-19 11:50:00,36.82,36.84,36.8,36.8,105900.0,28.732,28.7476,28.7163,28.7163,105900.0
2012-04-19 12:00:00,36.8,36.8,36.63,36.64,506300.0,28.7163,28.7163,28.5837,28.5915,506300.0
2012-04-19 12:10:00,36.64,36.7,36.62,36.64,862400.0,28.5915,28.6383,28.5759,28.5915,862400.0
2012-04-19 12:20:00,36.65,36.67,36.61,36.63,355700.0,28.5993,28.6149,28.5681,28.5837,355700.0
2012-04-19 12:30:00,36.62,36.66,36.59,36.64,166300.0,28.5759,28.6071,28.5525,28.5915,166300.0
2012-04-19 12:40:00,36.64,36.65,36.6,36.61,261100.0,28.5915,28.5993,28.5603,28.5681,261100.0
2012-04-19 12:50:00,36.61,36.63,36.59,36.59,161600.0,28.5681,28.5837,28.5525,28.5525,161600.0
2012-04-19 13:00:00,36.59,36.63,36.56,36.62,295600.0,28.5525,28.5837,28.5291,28.5759,295600.0
2012-04-19 13:10:00,36.61,36.61,36.55,36.57,644200.0,28.5681,28.5681,28.5213,28.5369,644200.0
2012-04-19 13:20:00,36.57,36.58,36.51,36.56,662100.0,28.5369,28.5447,28.49,28.5291,662100.0
2012-04-19 13:30:00,36.57,36.61,36.54,36.57,92700.0,28.5369,28.5681,28.5135,28.5369,92700.0
2012-04-19 13:40:00,36.57,36.58,36.55,36.55,65700.0,28.5369,28.5447,28.5213,28.5213,65700.0
2012-04-19 13:50:00,36.56,36.57,36.48,36.48,269900.0,28.5291,28.5369,28.4666,28.4666,269900.0
2012-04-19 14:00:00,36.48,36.54,36.48,36.52,258900.0,28.4666,28.5135,28.4666,28.4979,258900.0
2012-04-19 14:10:00,36.52,36.52,36.41,36.45,1069800.0,28.4979,28.4979,28.412,28.4432,1069800.0
2012-04-19 14:20:00,36.45,36.46,36.35,36.36,1305200.0,28.4432,28.451,28.3652,28.373,1305200.0
2012-04-19 14:30:00,36.36,36.36,36.25,36.32,2056100.0,28.373,28.373,28.2872,28.3418,2056100.0
2012-04-19 14:40:00,36.32,36.36,36.3,36.35,985100.0,28.3418,28.373,28.3262,28.3652,985100.0
2012-04-19 14:50:00,36.35,36.38,36.34,36.38,465600.0,28.3652,28.3886,28.3574,28.3886,465600.0
2012-04-19 15:00:00,36.38,36.4,36.37,36.39,381300.0,28.3886,28.4042,28.3808,28.3964,381300.0
2012-04-19 15:10:00,36.39,36.41,36.33,36.34,745400.0,28.3964,28.412,28.3496,28.3574,745400.0
2012-04-19 15:20:00,36.35,36.42,36.31,36.41,350100.0,28.3652,28.4198,28.334,28.412,350100.0
2012-04-19 15:30:00,36.41,36.44,36.39,36.43,1472800.0,28.412,28.4354,28.3964,28.4276,1472800.0
2012-04-19 15:40:00,36.43,36.52,36.42,36.51,926100.0,28.4276,28.4979,28.4198,28.49,926100.0
2012-04-19 15:50:00,36.5,36.51,36.42,36.47,1881400.0,28.4822,28.49,28.4198,28.4588,1881400.0
2012-04-20 09:30:00,36.78,36.85,36.65,36.8,2022400.0,28.7007,28.7554,28.5993,28.7163,2022400.0
2012-04-20 09:40:00,36.81,36.81,36.65,36.66,591800.0,28.7241,28.7241,28.5993,28.6071,591800.0
2012-04-20 09:50:00,36.66,36.73,36.63,36.69,1091300.0,28.6071,28.6617,28.5837,28.6305,1091300.0
2012-04-20 10:00:00,36.7,36.7,36.62,36.69,391000.0,28.6383,28.6383,28.5759,28.6305,391000.0
2012-04-20 10:10:00,36.69,36.72,36.67,36.7,358100.0,28.6305,28.6539,28.6149,28.6383,358100.0
2012-04-20 10:20:00,36.69,36.75,36.67,36.71,306300.0,28.6305,28.6773,28.6149,28.6461,306300.0
2012-04-20 10:30:00,36.71,36.86,36.71,36.85,1850400.0,28.6461,28.7632,28.6461,28.7554,1850400.0
2012-04-20 10:40:00,36.86,36.87,36.81,36.83,852000.0,28.7632,28.771,28.7241,28.7398,852000.0
2012-04-20 10:50:00,36.83,36.84,36.79,36.82,395800.0,28.7398,28.7476,28.7085,28.732,395800.0
2012-04-20 11:00:00,36.81,36.84,36.79,36.82,176700.0,28.7241,28.7476,28.7085,28.732,176700.0
2012-04-20 11:10:00,36.83,36.87,36.82,36.86,252600.0,28.7398,28.771,28.732,28.7632,252600.0
2012-04-20 11:20:00,36.86,36.87,36.84,36.85,166500.0,28.7632,28.771,28.7476,28.7554,166500.0
2012-04-20 11:30:00,36.85,36.87,36.83,36.86,174900.0,28.7554,28.771,28.7398,28.7632,174900.0
2012-04-20 11:40:00,36.86,36.88,36.85,36.86,87000.0,28.7632,28.7788,28.7554,28.7632,87000.0
2012-04-20 11:50:00,36.87,36.89,36.86,36.89,180700.0,28.771,28.7866,28.7632,28.7866,180700.0
2012-04-20 12:00:00,36.89,36.93,36.89,36.91,359900.0,28.7866,28.8178,28.7866,28.8022,359900.0
2012-04-20 12:10:00,36.91,36.93,36.91,36.93,26200.0,28.8022,28.8178,28.8022,28.8178,26200.0
2012-04-20 12:20:00,36.93,36.94,36.91,36.91,158800.0,28.8178,28.8256,28.8022,28.8022,158800.0
2012-04-20 12:30:00,36.91,36.93,36.9,36.92,22200.0,28.8022,28.8178,28.7944,28.81,22200.0
2012-04-20 12:40:00,36.92,36.92,36.9,36.91,95000.0,28.81,28.81,28.7944,28.8022,95000.0
2012-04-20 12:50:00,36.91,36.92,36.9,36.91,142700.0,28.8022,28.81,28.7944,28.8022,142700.0
2012-04-20 13:00:00,36.9,36.93,36.9,36.93,37600.0,28.7944,28.8178,28.7944,28.8178,37600.0
2012-04-20 13:10:00,36.93,36.94,36.9,36.91,70200.0,28.8178,28.8256,28.7944,28.8022,70200.0
2012-04-20 13:20:00,36.9,36.9,36.85,36.87,238000.0,28.7944,28.7944,28.7554,28.771,238000.0
2012-04-20 13:30:00,36.86,36.86,36.83,36.85,183300.0,28.7632,28.7632,28.7398,28.7554,183300.0
2012-04-20 13:40:00,36.86,36.86,36.83,36.85,68100.0,28.7632,28.7632,28.7398,28.7554,68100.0
2012-04-20 13:50:00,36.84,36.85,36.78,36.82,633200.0,28.7476,28.7554,28.7007,28.732,633200.0
2012-04-20 14:00:00,36.81,36.82,36.77,36.77,199900.0,28.7241,28.732,28.6929,28.6929,199900.0
2012-04-20 14:10:00,36.77,36.85,36.76,36.83,147800.0,28.6929,28.7554,28.6851,28.7398,147800.0
2012-04-20 14:20:00,36.83,36.89,36.82,36.89,233100.0,28.7398,28.7866,28.732,28.7866,233100.0
2012-04-20 14:30:00,36.88,36.89,36.85,36.87,105500.0,28.7788,28.7866,28.7554,28.771,105500.0
2012-04-20 14:40:00,36.87,36.88,36.84,36.86,70000.0,28.771,28.7788,28.7476,28.7632,70000.0
2012-04-20 14:50:00,36.85,36.86,36.81,36.82,251500.0,28.7554,28.7632,28.7241,28.732,251500.0
2012-04-20 15:00:00,36.82,36.83,36.77,36.77,457500.0,28.732,28.7398,28.6929,28.6929,457500.0
2012-04-20 15:10:00,36.76,36.81,36.75,36.8,698500.0,28.6851,28.7241,28.6773,28.7163,698500.0
2012-04-20 15:20:00,36.81,36.81,36.76,36.79,350100.0,28.7241,28.7241,28.6851,28.7085,350100.0
2012-04-20 15:30:00,36.78,36.84,36.78,36.83,493700.0,28.7007,28.7476,28.7007,28.7398,493700.0
2012-04-20 15:40:00,36.83,36.83,36.77,36.8,955200.0,28.7398,28.7398,28.6929,28.7163,955200.0
2012-04-20 15:50:00,36.79,36.8,36.74,36.75,1919900.0,28.7085,28.7163,28.6695,28.6773,1919900.0
2012-04-23 09:30:00,36.31,36.34,36.22,36.26,669700.0,28.334,28.3574,28.2638,28.295,669700.0
2012-04-23 09:40:00,36.26,36.27,36.16,36.19,910500.0,28.295,28.3028,28.2169,28.2403,910500.0
2012-04-23 09:50:00,36.19,36.19,36.12,36.16,410800.0,28.2403,28.2403,28.1857,28.2169,410800.0
2012-04-23 10:00:00,36.15,36.16,36.08,36.08,854800.0,28.2091,28.2169,28.1545,28.1545,854800.0
2012-04-23 10:10:00,36.08,36.17,36.08,36.13,309500.0,28.1545,28.2247,28.1545,28.1935,309500.0
2012-04-23 10:20:00,36.14,36.19,36.1,36.18,972500.0,28.2013,28.2403,28.1701,28.2325,972500.0
2012-04-23 10:30:00,36.18,36.29,36.15,36.29,1997200.0,28.2325,28.3184,28.2091,28.3184,1997200.0
2012-04-23 10:40:00,36.28,36.28,36.22,36.28,1664200.0,28.3106,28.3106,28.2638,28.3106,1664200.0
2012-04-23 10:50:00,36.27,36.36,36.24,36.32,1547100.0,28.3028,28.373,28.2794,28.3418,1547100.0
2012-04-23 11:00:00,36.32,36.37,36.31,36.35,1160800.0,28.3418,28.3808,28.334,28.3652,1160800.0
2012-04-23 11:10:00,36.34,36.38,36.33,36.33,295900.0,28.3574,28.3886,28.3496,28.3496,295900.0
2012-04-23 11:20:00,36.33,36.33,36.29,36.29,172000.0,28.3496,28.3496,28.3184,28.3184,172000.0
2012-04-23 11:30:00,36.28,36.31,36.27,36.28,327400.0,28.3106,28.334,28.3028,28.3106,327400.0
2012-04-23 11:40:00,36.28,36.28,36.25,36.26,140700.0,28.3106,28.3106,28.2872,28.295,140700.0
2012-04-23 11:50:00,36.26,36.29,36.25,36.29,131200.0,28.295,28.3184,28.2872,28.3184,131200.0
2012-04-23 12:00:00,36.29,36.3,36.28,36.29,79200.0,28.3184,28.3262,28.3106,28.3184,79200.0
2012-04-23 12:10:00,36.29,36.29,36.26,36.27,95000.0,28.3184,28.3184,28.295,28.3028,95000.0
2012-04-23 12:20:00,36.27,36.3,36.25,36.29,540100.0,28.3028,28.3262,28.2872,28.3184,540100.0
2012-04-23 12:30:00,36.29,36.29,36.27,36.28,194900.0,28.3184,28.3184,28.3028,28.3106,194900.0
2012-04-23 12:40:00,36.27,36.28,36.23,36.25,135300.0,28.3028,28.3106,28.2716,28.2872,135300.0
2012-04-23 12:50:00,36.25,36.26,36.24,36.26,47900.0,28.2872,28.295,28.2794,28.295,47900.0
2012-04-23 13:00:00,36.26,36.27,36.22,36.23,43800.0,28.295,28.3028,28.2638,28.2716,43800.0
2012-04-23 13:10:00,36.23,36.26,36.23,36.25,107800.0,28.2716,28.295,28.2716,28.2872,107800.0
2012-04-23 13:20:00,36.25,36.3,36.25,36.27,463800.0,28.2872,28.3262,28.2872,28.3028,463800.0
2012-04-23 13:30:00,36.27,36.29,36.27,36.28,107600.0,28.3028,28.3184,28.3028,28.3106,107600.0
2012-04-23 13:40:00,36.27,36.3,36.26,36.27,156200.0,28.3028,28.3262,28.295,28.3028,156200.0
2012-04-23 13:50:00,36.26,36.28,36.26,36.27,86000.0,28.295,28.3106,28.295,28.3028,86000.0
2012-04-23 14:00:00,36.26,36.27,36.21,36.24,656800.0,28.295,28.3028,28.2559,28.2794,656800.0
2012-04-23 14:10:00,36.23,36.29,36.22,36.28,196600.0,28.2716,28.3184,28.2638,28.3106,196600.0
2012-04-23 14:20:00,36.27,36.34,36.27,36.31,600600.0,28.3028,28.3574,28.3028,28.334,600600.0
2012-04-23 14:30:00,36.31,36.38,36.31,36.38,148300.0,28.334,28.3886,28.334,28.3886,148300.0
2012-04-23 14:40:00,36.37,36.38,36.31,36.34,321800.0,28.3808,28.3886,28.334,28.3574,321800.0
2012-04-23 14:50:00,36.33,36.34,36.31,36.31,178100.0,28.3496,28.3574,28.334,28.334,178100.0
2012-04-23 15:00:00,36.3,36.34,36.29,36.3,623200.0,28.3262,28.3574,28.3184,28.3262,623200.0
2012-04-23 15:10:00,36.29,36.34,36.29,36.33,424800.0,28.3184,28.3574,28.3184,28.3496,424800.0
2012-04-23 15:20:00,36.32,36.34,36.3,36.34,430100.0,28.3418,28.3574,28.3262,28.3574,430100.0
2012-04-23 15:30:00,36.34,36.36,36.32,36.36,403500.0,28.3574,28.373,28.3418,28.373,403500.0
2012-04-23 15:40:00,36.36,36.37,36.34,36.35,443900.0,28.373,28.3808,28.3574,28.3652,443900.0
2012-04-23 15:50:00,36.35,36.4,36.35,36.38,1928100.0,28.3652,28.4042,28.3652,28.3886,1928100.0
2012-04-24 09:30:00,36.53,36.62,36.53,36.58,454800.0,28.5057,28.5759,28.5057,28.5447,454800.0
2012-04-24 09:40:00,36.58,36.64,36.5,36.63,830700.0,28.5447,28.5915,28.4822,28.5837,830700.0
2012-04-24 09:50:00,36.63,36.69,36.6,36.63,1397500.0,28.5837,28.6305,28.5603,28.5837,1397500.0
2012-04-24 10:00:00,36.62,36.83,36.61,36.83,1589600.0,28.5759,28.7398,28.5681,28.7398,1589600.0
2012-04-24 10:10:00,36.83,36.85,36.77,36.77,595700.0,28.7398,28.7554,28.6929,28.6929,595700.0
2012-04-24 10:20:00,36.77,36.77,36.73,36.76,384000.0,28.6929,28.6929,28.6617,28.6851,384000.0
2012-04-24 10:30:00,36.76,36.8,36.76,36.78,306500.0,28.6851,28.7163,28.6851,28.7007,306500.0
2012-04-24 10:40:00,36.77,36.82,36.76,36.81,333400.0,28.6929,28.732,28.6851,28.7241,333400.0
2012-04-24 10:50:00,36.81,36.84,36.77,36.81,224000.0,28.7241,28.7476,28.6929,28.7241,224000.0
2012-04-24 11:00:00,36.81,36.84,36.77,36.81,481900.0,28.7241,28.7476,28.6929,28.7241,481900.0
2012-04-24 11:10:00,36.8,36.86,36.79,36.83,372900.0,28.7163,28.7632,28.7085,28.7398,372900.0
2012-04-24 11:20:00,36.83,36.87,36.83,36.84,244100.0,28.7398,28.771,28.7398,28.7476,244100.0
2012-04-24 11:30:00,36.85,36.86,36.8,36.82,317200.0,28.7554,28.7632,28.7163,28.732,317200.0
2012-04-24 11:40:00,36.82,36.83,36.79,36.81,281600.0,28.732,28.7398,28.7085,28.7241,281600.0
2012-04-24 11:50:00,36.8,36.83,36.8,36.82,102400.0,28.7163,28.7398,28.7163,28.732,102400.0
2012-04-24 12:00:00,36.82,36.83,36.8,36.83,59500.0,28.732,28.7398,28.7163,28.7398,59500.0
2012-04-24 12:10:00,36.82,36.84,36.8,36.82,56900.0,28.732,28.7476,28.7163,28.732,56900.0
2012-04-24 12:20:00,36.82,36.84,36.8,36.84,102500.0,28.732,28.7476,28.7163,28.7476,102500.0
2012-04-24 12:30:00,36.84,36.85,36.8,36.81,95700.0,28.7476,28.7554,28.7163,28.7241,95700.0
2012-04-24 12:40:00,36.82,36.82,36.79,36.8,135200.0,28.732,28.732,28.7085,28.7163,135200.0
2012-04-24 12:50:00,36.8,36.8,36.77,36.77,373900.0,28.7163,28.7163,28.6929,28.6929,373900.0
2012-04-24 13:00:00,36.77,36.78,36.77,36.77,154200.0,28.6929,28.7007,28.6929,28.6929,154200.0
2012-04-24 13:10:00,36.77,36.79,36.75,36.76,51300.0,28.6929,28.7085,28.6773,28.6851,51300.0
2012-04-24 13:20:00,36.77,36.79,36.75,36.76,303700.0,28.6929,28.7085,28.6773,28.6851,303700.0
2012-04-24 13:30:00,36.76,36.8,36.76,36.8,62900.0,28.6851,28.7163,28.6851,28.7163,62900.0
2012-04-24 13:40:00,36.79,36.8,36.77,36.79,216500.0,28.7085,28.7163,28.6929,28.7085,216500.0
2012-04-24 13:50:00,36.78,36.79,36.72,36.72,265600.0,28.7007,28.7085,28.6539,28.6539,265600.0
2012-04-24 14:00:00,36.71,36.73,36.7,36.73,169100.0,28.6461,28.6617,28.6383,28.6617,169100.0
2012-04-24 14:10:00,36.72,36.73,36.71,36.73,47500.0,28.6539,28.6617,28.6461,28.6617,47500.0
2012-04-24 14:20:00,36.72,36.73,36.67,36.71,139600.0,28.6539,28.6617,28.6149,28.6461,139600.0
2012-04-24 14:30:00,36.71,36.78,36.7,36.78,179500.0,28.6461,28.7007,28.6383,28.7007,179500.0
2012-04-24 14:40:00,36.79,36.8,36.76,36.78,538800.0,28.7085,28.7163,28.6851,28.7007,538800.0
2012-04-24 14:50:00,36.78,36.81,36.78,36.8,129400.0,28.7007,28.7241,28.7007,28.7163,129400.0
2012-04-24 15:00:00,36.79,36.8,36.77,36.8,121300.0,28.7085,28.7163,28.6929,28.7163,121300.0
2012-04-24 15:10:00,36.8,36.81,36.77,36.77,240100.0,28.7163,28.7241,28.6929,28.6929,240100.0
2012-04-24 15:20:00,36.78,36.83,36.76,36.78,488500.0,28.7007,28.7398,28.6851,28.7007,488500.0
2012-04-24 15:30:00,36.77,36.84,36.77,36.82,322700.0,28.6929,28.7476,28.6929,28.732,322700.0
2012-04-24 15:40:00,36.81,36.83,36.79,36.8,444500.0,28.7241,28.7398,28.7085,28.7163,444500.0
2012-04-24 15:50:00,36.79,36.82,36.78,36.82,1442800.0,28.7085,28.732,28.7007,28.732,1442800.0
2012-04-25 09:30:00,37.13,37.13,37.02,37.03,1110400.0,28.9739,28.9739,28.888,28.8958,1110400.0
2012-04-25 09:40:00,37.03,37.16,37.02,37.12,881300.0,28.8958,28.9973,28.888,28.9661,881300.0
2012-04-25 09:50:00,37.12,37.17,37.09,37.11,692400.0,28.9661,29.0051,28.9426,28.9582,692400.0
2012-04-25 10:00:00,37.11,37.15,37.06,37.07,389000.0,28.9582,28.9895,28.9192,28.927,389000.0
2012-04-25 10:10:00,37.07,37.07,37.01,37.02,427200.0,28.927,28.927,28.8802,28.888,427200.0
2012-04-25 10:20:00,37.02,37.05,36.99,37.0,573600.0,28.888,28.9114,28.8646,28.8724,573600.0
2012-04-25 10:30:00,36.99,37.01,36.94,36.96,792400.0,28.8646,28.8802,28.8256,28.8412,792400.0
2012-04-25 10:40:00,36.96,37.0,36.96,36.98,213700.0,28.8412,28.8724,28.8412,28.8568,213700.0
2012-04-25 10:50:00,36.99,37.02,36.98,36.98,340900.0,28.8646,28.888,28.8568,28.8568,340900.0
2012-04-25 11:00:00,36.99,36.99,36.91,36.93,590400.0,28.8646,28.8646,28.8022,28.8178,590400.0
2012-04-25 11:10:00,36.93,36.95,36.92,36.94,233100.0,28.8178,28.8334,28.81,28.8256,233100.0
2012-04-25 11:20:00,36.95,36.98,36.94,36.98,722000.0,28.8334,28.8568,28.8256,28.8568,722000.0
2012-04-25 11:30:00,36.97,36.98,36.9,36.93,322400.0,28.849,28.8568,28.7944,28.8178,322400.0
2012-04-25 11:40:00,36.92,36.94,36.9,36.93,157600.0,28.81,28.8256,28.7944,28.8178,157600.0
2012-04-25 11:50:00,36.93,36.95,36.91,36.93,101800.0,28.8178,28.8334,28.8022,28.8178,101800.0
2012-04-25 12:00:00,36.93,36.95,36.92,36.93,62400.0,28.8178,28.8334,28.81,28.8178,62400.0
2012-04-25 12:10:00,36.92,36.98,36.92,36.96,165000.0,28.81,28.8568,28.81,28.8412,165000.0
2012-04-25 12:20:00,36.95,36.95,36.91,36.93,176600.0,28.8334,28.8334,28.8022,28.8178,176600.0
2012-04-25 12:30:00,36.94,36.94,36.84,36.86,475500.0,28.8256,28.8256,28.7476,28.7632,475500.0
2012-04-25 12:40:00,36.86,36.89,36.83,36.85,563700.0,28.7632,28.7866,28.7398,28.7554,563700.0
2012-04-25 12:50:00,36.85,36.91,36.84,36.91,397500.0,28.7554,28.8022,28.7476,28.8022,397500.0
2012-04-25 13:00:00,36.91,36.96,36.89,36.94,369300.0,28.8022,28.8412,28.7866,28.8256,369300.0
2012-04-25 13:10:00,36.93,36.94,36.91,36.91,143600.0,28.8178,28.8256,28.8022,28.8022,143600.0
2012-04-25 13:20:00,36.91,36.93,36.9,36.92,95400.0,28.8022,28.8178,28.7944,28.81,95400.0
2012-04-25 13:30:00,36.92,36.92,36.9,36.9,128700.0,28.81,28.81,28.7944,28.7944,128700.0
2012-04-25 13:40:00,36.9,36.93,36.89,36.91,55000.0,28.7944,28.8178,28.7866,28.8022,55000.0
2012-04-25 13:50:00,36.92,36.93,36.9,36.9,48200.0,28.81,28.8178,28.7944,28.7944,48200.0
2012-04-25 14:00:00,36.9,36.9,36.81,36.81,436700.0,28.7944,28.7944,28.7241,28.7241,436700.0
2012-04-25 14:10:00,36.82,36.85,36.8,36.83,147700.0,28.732,28.7554,28.7163,28.7398,147700.0
2012-04-25 14:20:00,36.84,36.95,36.83,36.89,1062400.0,28.7476,28.8334,28.7398,28.7866,1062400.0
2012-04-25 14:30:00,36.89,36.9,36.8,36.82,153300.0,28.7866,28.7944,28.7163,28.732,153300.0
2012-04-25 14:40:00,36.82,36.88,36.81,36.87,244900.0,28.732,28.7788,28.7241,28.771,244900.0
2012-04-25 14:50:00,36.87,36.91,36.86,36.91,325000.0,28.771,28.8022,28.7632,28.8022,325000.0
2012-04-25 15:00:00,36.92,36.94,36.91,36.91,248100.0,28.81,28.8256,28.8022,28.8022,248100.0
2012-04-25 15:10:00,36.91,36.93,36.87,36.89,298600.0,28.8022,28.8178,28.771,28.7866,298600.0
2012-04-25 15:20:00,36.9,36.91,36.86,36.87,307000.0,28.7944,28.8022,28.7632,28.771,307000.0
2012-04-25 15:30:00,36.86,36.92,36.86,36.9,760500.0,28.7632,28.81,28.7632,28.7944,760500.0
2012-04-25 15:40:00,36.9,36.92,36.88,36.91,688200.0,28.7944,28.81,28.7788,28.8022,688200.0
2012-04-25 15:50:00,36.91,36.93,36.89,36.93,2063200.0,28.8022,28.8178,28.7866,28.8178,2063200.0
2012-04-26 09:30:00,36.83,36.87,36.76,36.85,412700.0,28.7398,28.771,28.6851,28.7554,412700.0
2012-04-26 09:40:00,36.86,36.88,36.8,36.82,691300.0,28.7632,28.7788,28.7163,28.732,691300.0
2012-04-26 09:50:00,36.82,36.85,36.77,36.8,322200.0,28.732,28.7554,28.6929,28.7163,322200.0
2012-04-26 10:00:00,36.8,36.96,36.8,36.94,782900.0,28.7163,28.8412,28.7163,28.8256,782900.0
2012-04-26 10:10:00,36.95,36.97,36.9,36.94,256900.0,28.8334,28.849,28.7944,28.8256,256900.0
2012-04-26 10:20:00,36.93,36.94,36.89,36.9,93600.0,28.8178,28.8256,28.7866,28.7944,93600.0
2012-04-26 10:30:00,36.89,36.89,36.83,36.85,528300.0,28.7866,28.7866,28.7398,28.7554,528300.0
2012-04-26 10:40:00,36.85,36.9,36.83,36.88,498300.0,28.7554,28.7944,28.7398,28.7788,498300.0
2012-04-26 10:50:00,36.88,36.89,36.79,36.81,290800.0,28.7788,28.7866,28.7085,28.7241,290800.0
2012-04-26 11:00:00,36.81,36.87,36.81,36.84,164100.0,28.7241,28.771,28.7241,28.7476,164100.0
2012-04-26 11:10:00,36.84,36.87,36.83,36.86,505900.0,28.7476,28.771,28.7398,28.7632,505900.0
2012-04-26 11:20:00,36.86,36.93,36.85,36.92,327500.0,28.7632,28.8178,28.7554,28.81,327500.0
2012-04-26 11:30:00,36.92,36.92,36.89,36.92,151700.0,28.81,28.81,28.7866,28.81,151700.0
2012-04-26 11:40:00,36.91,36.93,36.9,36.92,460900.0,28.8022,28.8178,28.7944,28.81,460900.0
2012-04-26 11:50:00,36.92,36.94,36.9,36.9,287100.0,28.81,28.8256,28.7944,28.7944,287100.0
2012-04-26 12:00:00,36.9,36.91,36.88,36.9,224200.0,28.7944,28.8022,28.7788,28.7944,224200.0
2012-04-26 12:10:00,36.91,36.94,36.9,36.91,79800.0,28.8022,28.8256,28.7944,28.8022,79800.0
2012-04-26 12:20:00,36.92,36.92,36.88,36.9,78200.0,28.81,28.81,28.7788,28.7944,78200.0
2012-04-26 12:30:00,36.91,36.92,36.89,36.9,144300.0,28.8022,28.81,28.7866,28.7944,144300.0
2012-04-26 12:40:00,36.89,36.9,36.88,36.9,83000.0,28.7866,28.7944,28.7788,28.7944,83000.0
2012-04-26 12:50:00,36.9,36.93,36.9,36.92,101300.0,28.7944,28.8178,28.7944,28.81,101300.0
2012-04-26 13:00:00,36.92,36.95,36.91,36.93,60400.0,28.81,28.8334,28.8022,28.8178,60400.0
2012-04-26 13:10:00,36.93,36.97,36.91,36.96,152000.0,28.8178,28.849,28.8022,28.8412,152000.0
2012-04-26 13:20:00,36.96,36.98,36.95,36.97,78800.0,28.8412,28.8568,28.8334,28.849,78800.0
2012-04-26 13:30:00,36.97,37.04,36.96,37.04,472000.0,28.849,28.9036,28.8412,28.9036,472000.0
2012-04-26 13:40:00,37.04,37.04,37.02,37.04,75000.0,28.9036,28.9036,28.888,28.9036,75000.0
2012-04-26 13:50:00,37.03,37.07,37.02,37.06,246700.0,28.8958,28.927,28.888,28.9192,246700.0
2012-04-26 14:00:00,37.05,37.1,37.05,37.08,916300.0,28.9114,28.9504,28.9114,28.9348,916300.0
2012-04-26 14:10:00,37.08,37.14,37.07,37.14,401700.0,28.9348,28.9817,28.927,28.9817,401700.0
2012-04-26 14:20:00,37.14,37.17,37.13,37.15,239500.0,28.9817,29.0051,28.9739,28.9895,239500.0
2012-04-26 14:30:00,37.15,37.16,37.13,37.14,175000.0,28.9895,28.9973,28.9739,28.9817,175000.0
2012-04-26 14:40:00,37.14,37.16,37.11,37.12,268400.0,28.9817,28.9973,28.9582,28.9661,268400.0
2012-04-26 14:50:00,37.13,37.13,37.1,37.12,162100.0,28.9739,28.9739,28.9504,28.9661,162100.0
2012-04-26 15:00:00,37.12,37.13,37.1,37.1,53900.0,28.9661,28.9739,28.9504,28.9504,53900.0
2012-04-26 15:10:00,37.11,37.17,37.09,37.15,1288200.0,28.9582,29.0051,28.9426,28.9895,1288200.0
2012-04-26 15:20:00,37.15,37.17,37.13,37.15,426500.0,28.9895,29.0051,28.9739,28.9895,426500.0
2012-04-26 15:30:00,37.16,37.16,37.11,37.12,279300.0,28.9973,28.9973,28.9582,28.9661,279300.0
2012-04-26 15:40:00,37.12,37.17,37.11,37.16,878800.0,28.9661,29.0051,28.9582,28.9973,878800.0
2012-04-26 15:50:00,37.16,37.16,37.1,37.15,1892600.0,28.9973,28.9973,28.9504,28.9895,1892600.0
2012-04-27 09:30:00,37.33,37.33,37.22,37.25,524300.0,29.1299,29.1299,29.0441,29.0675,524300.0
2012-04-27 09:40:00,37.26,37.29,37.16,37.18,568100.0,29.0753,29.0987,28.9973,29.0129,568100.0
2012-04-27 09:50:00,37.18,37.27,37.17,37.25,523900.0,29.0129,29.0831,29.0051,29.0675,523900.0
2012-04-27 10:00:00,37.25,37.25,37.12,37.14,713400.0,29.0675,29.0675,28.9661,28.9817,713400.0
2012-04-27 10:10:00,37.13,37.19,37.1,37.18,400800.0,28.9739,29.0207,28.9504,29.0129,400800.0
2012-04-27 10:20:00,37.18,37.18,37.14,37.17,505400.0,29.0129,29.0129,28.9817,29.0051,505400.0
2012-04-27 10:30:00,37.17,37.22,37.14,37.21,442900.0,29.0051,29.0441,28.9817,29.0363,442900.0
2012-04-27 10:40:00,37.21,37.22,37.18,37.2,404500.0,29.0363,29.0441,29.0129,29.0285,404500.0
2012-04-27 10:50:00,37.2,37.28,37.2,37.25,535100.0,29.0285,29.0909,29.0285,29.0675,535100.0
2012-04-27 11:00:00,37.26,37.29,37.25,37.25,197700.0,29.0753,29.0987,29.0675,29.0675,197700.0
2012-04-27 11:10:00,37.26,37.3,37.25,37.27,208200.0,29.0753,29.1065,29.0675,29.0831,208200.0
2012-04-27 11:20:00,37.27,37.28,37.25,37.26,132700.0,29.0831,29.0909,29.0675,29.0753,132700.0
2012-04-27 11:30:00,37.26,37.3,37.24,37.29,445700.0,29.0753,29.1065,29.0597,29.0987,445700.0
2012-04-27 11:40:00,37.29,37.3,37.26,37.3,338600.0,29.0987,29.1065,29.0753,29.1065,338600.0
2012-04-27 11:50:00,37.29,37.31,37.28,37.29,118200.0,29.0987,29.1143,29.0909,29.0987,118200.0
2012-04-27 12:00:00,37.29,37.3,37.26,37.27,464100.0,29.0987,29.1065,29.0753,29.0831,464100.0
2012-04-27 12:10:00,37.27,37.3,37.26,37.3,80800.0,29.0831,29.1065,29.0753,29.1065,80800.0
2012-04-27 12:20:00,37.29,37.3,37.27,37.3,179600.0,29.0987,29.1065,29.0831,29.1065,179600.0
2012-04-27 12:30:00,37.3,37.3,37.25,37.25,84100.0,29.1065,29.1065,29.0675,29.0675,84100.0
2012-04-27 12:40:00,37.26,37.27,37.24,37.26,63500.0,29.0753,29.0831,29.0597,29.0753,63500.0
2012-04-27 12:50:00,37.26,37.27,37.25,37.27,31300.0,29.0753,29.0831,29.0675,29.0831,31300.0
2012-04-27 13:00:00,37.27,37.29,37.26,37.28,62500.0,29.0831,29.0987,29.0753,29.0909,62500.0
2012-04-27 13:10:00,37.28,37.29,37.27,37.29,41100.0,29.0909,29.0987,29.0831,29.0987,41100.0
2012-04-27 13:20:00,37.28,37.35,37.28,37.35,404600.0,29.0909,29.1455,29.0909,29.1455,404600.0
2012-04-27 13:30:00,37.35,37.41,37.34,37.39,377700.0,29.1455,29.1924,29.1377,29.1767,377700.0
2012-04-27 13:40:00,37.39,37.45,37.39,37.43,488100.0,29.1767,29.2236,29.1767,29.208,488100.0
2012-04-27 13:50:00,37.43,37.43,37.41,37.41,59100.0,29.208,29.208,29.1924,29.1924,59100.0
2012-04-27 14:00:00,37.42,37.42,37.4,37.41,89900.0,29.2002,29.2002,29.1845,29.1924,89900.0
2012-04-27 14:10:00,37.41,37.42,37.4,37.41,134200.0,29.1924,29.2002,29.1845,29.1924,134200.0
2012-04-27 14:20:00,37.41,37.42,37.38,37.38,75800.0,29.1924,29.2002,29.1689,29.1689,75800.0
2012-04-27 14:30:00,37.38,37.39,37.35,37.39,263300.0,29.1689,29.1767,29.1455,29.1767,263300.0
2012-04-27 14:40:00,37.39,37.39,37.36,37.38,264200.0,29.1767,29.1767,29.1533,29.1689,264200.0
2012-04-27 14:50:00,37.37,37.39,37.37,37.38,48400.0,29.1611,29.1767,29.1611,29.1689,48400.0
2012-04-27 15:00:00,37.38,37.41,37.35,37.41,228100.0,29.1689,29.1924,29.1455,29.1924,228100.0
2012-04-27 15:10:00,37.41,37.43,37.39,37.4,176600.0,29.1924,29.208,29.1767,29.1845,176600.0
2012-04-27 15:20:00,37.39,37.42,37.39,37.4,180300.0,29.1767,29.2002,29.1767,29.1845,180300.0
2012-04-27 15:30:00,37.39,37.4,37.36,37.37,181000.0,29.1767,29.1845,29.1533,29.1611,181000.0
2012-04-27 15:40:00,37.37,37.39,37.36,37.36,1030500.0,29.1611,29.1767,29.1533,29.1533,1030500.0
2012-04-27 15:50:00,37.37,37.37,37.32,37.35,1171700.0,29.1611,29.1611,29.1221,29.1455,1171700.0
2012-04-30 09:30:00,37.22,37.28,37.16,37.19,575400.0,29.0441,29.0909,28.9973,29.0207,575400.0
2012-04-30 09:40:00,37.19,37.2,37.0,37.07,1782800.0,29.0207,29.0285,28.8724,28.927,1782800.0
2012-04-30 09:50:00,37.07,37.08,37.0,37.03,343900.0,28.927,28.9348,28.8724,28.8958,343900.0
2012-04-30 10:00:00,37.03,37.08,37.01,37.06,654500.0,28.8958,28.9348,28.8802,28.9192,654500.0
2012-04-30 10:10:00,37.06,37.1,37.03,37.06,381700.0,28.9192,28.9504,28.8958,28.9192,381700.0
2012-04-30 10:20:00,37.07,37.11,37.07,37.1,661800.0,28.927,28.9582,28.927,28.9504,661800.0
2012-04-30 10:30:00,37.09,37.09,37.04,37.04,319200.0,28.9426,28.9426,28.9036,28.9036,319200.0
2012-04-30 10:40:00,37.04,37.06,37.02,37.04,163500.0,28.9036,28.9192,28.888,28.9036,163500.0
2012-04-30 10:50:00,37.03,37.05,37.0,37.02,301300.0,28.8958,28.9114,28.8724,28.888,301300.0
2012-04-30 11:00:00,37.01,37.03,36.99,37.0,332800.0,28.8802,28.8958,28.8646,28.8724,332800.0
2012-04-30 11:10:00,37.0,37.01,36.97,36.99,332000.0,28.8724,28.8802,28.849,28.8646,332000.0
2012-04-30 11:20:00,36.98,37.01,36.95,36.98,239400.0,28.8568,28.8802,28.8334,28.8568,239400.0
2012-04-30 11:30:00,36.99,37.0,36.93,36.94,236200.0,28.8646,28.8724,28.8178,28.8256,236200.0
2012-04-30 11:40:00,36.94,36.97,36.93,36.96,286500.0,28.8256,28.849,28.8178,28.8412,286500.0
2012-04-30 11:50:00,36.96,37.0,36.95,36.99,149700.0,28.8412,28.8724,28.8334,28.8646,149700.0
2012-04-30 12:00:00,36.99,37.0,36.94,36.95,122500.0,28.8646,28.8724,28.8256,28.8334,122500.0
2012-04-30 12:10:00,36.95,36.97,36.95,36.96,88900.0,28.8334,28.849,28.8334,28.8412,88900.0
2012-04-30 12:20:00,36.97,36.98,36.96,36.98,66600.0,28.849,28.8568,28.8412,28.8568,66600.0
2012-04-30 12:30:00,36.98,36.99,36.94,36.96,347600.0,28.8568,28.8646,28.8256,28.8412,347600.0
2012-04-30 12:40:00,36.96,36.98,36.95,36.98,220500.0,28.8412,28.8568,28.8334,28.8568,220500.0
2012-04-30 12:50:00,36.98,36.98,36.96,36.96,227000.0,28.8568,28.8568,28.8412,28.8412,227000.0
2012-04-30 13:00:00,36.96,36.98,36.96,36.98,199000.0,28.8412,28.8568,28.8412,28.8568,199000.0
2012-04-30 13:10:00,36.98,37.0,36.97,37.0,185200.0,28.8568,28.8724,28.849,28.8724,185200.0
2012-04-30 13:20:00,37.0,37.0,36.96,36.98,125400.0,28.8724,28.8724,28.8412,28.8568,125400.0
2012-04-30 13:30:00,36.98,36.98,36.93,36.94,453700.0,28.8568,28.8568,28.8178,28.8256,453700.0
2012-04-30 13:40:00,36.94,36.94,36.91,36.94,227700.0,28.8256,28.8256,28.8022,28.8256,227700.0
2012-04-30 13:50:00,36.94,36.95,36.92,36.94,112300.0,28.8256,28.8334,28.81,28.8256,112300.0
2012-04-30 14:00:00,36.95,36.95,36.92,36.93,177500.0,28.8334,28.8334,28.81,28.8178,177500.0
2012-04-30 14:10:00,36.94,36.94,36.9,36.91,568900.0,28.8256,28.8256,28.7944,28.8022,568900.0
2012-04-30 14:20:00,36.92,36.95,36.9,36.92,239400.0,28.81,28.8334,28.7944,28.81,239400.0
2012-04-30 14:30:00,36.92,36.92,36.87,36.89,613300.0,28.81,28.81,28.771,28.7866,613300.0
2012-04-30 14:40:00,36.88,36.91,36.88,36.9,129200.0,28.7788,28.8022,28.7788,28.7944,129200.0
2012-04-30 14:50:00,36.89,36.94,36.89,36.93,118900.0,28.7866,28.8256,28.7866,28.8178,118900.0
2012-04-30 15:00:00,36.93,36.96,36.93,36.95,139300.0,28.8178,28.8412,28.8178,28.8334,139300.0
2012-04-30 15:10:00,36.95,36.98,36.95,36.95,281800.0,28.8334,28.8568,28.8334,28.8334,281800.0
2012-04-30 15:20:00,36.95,36.98,36.95,36.97,134700.0,28.8334,28.8568,28.8334,28.849,134700.0
2012-04-30 15:30:00,36.97,37.01,36.96,37.0,342300.0,28.849,28.8802,28.8412,28.8724,342300.0
2012-04-30 15:40:00,37.0,37.03,36.99,36.99,656000.0,28.8724,28.8958,28.8646,28.8646,656000.0
2012-04-30 15:50:00,37.0,37.02,36.98,37.01,1958900.0,28.8724,28.888,28.8568,28.8802,1958900.0
2012-05-01 09:30:00,36.93,36.97,36.87,36.92,391200.0,28.8178,28.849,28.771,28.81,391200.0
2012-05-01 09:40:00,36.93,36.96,36.81,36.82,662000.0,28.8178,28.8412,28.7241,28.732,662000.0
2012-05-01 09:50:00,36.83,36.84,36.64,36.68,1063300.0,28.7398,28.7476,28.5915,28.6227,1063300.0
2012-05-01 10:00:00,36.69,37.1,36.69,37.06,3098600.0,28.6305,28.9504,28.6305,28.9192,3098600.0
2012-05-01 10:10:00,37.06,37.13,37.06,37.13,537400.0,28.9192,28.9739,28.9192,28.9739,537400.0
2012-05-01 10:20:00,37.13,37.22,37.13,37.2,767600.0,28.9739,29.0441,28.9739,29.0285,767600.0
2012-05-01 10:30:00,37.21,37.23,37.17,37.18,343300.0,29.0363,29.0519,29.0051,29.0129,343300.0
2012-05-01 10:40:00,37.18,37.21,37.17,37.2,454300.0,29.0129,29.0363,29.0051,29.0285,454300.0
2012-05-01 10:50:00,37.2,37.23,37.19,37.2,265100.0,29.0285,29.0519,29.0207,29.0285,265100.0
2012-05-01 11:00:00,37.19,37.21,37.18,37.2,300200.0,29.0207,29.0363,29.0129,29.0285,300200.0
2012-05-01 11:10:00,37.19,37.23,37.19,37.22,316000.0,29.0207,29.0519,29.0207,29.0441,316000.0
2012-05-01 11:20:00,37.22,37.24,37.21,37.23,233500.0,29.0441,29.0597,29.0363,29.0519,233500.0
2012-05-01 11:30:00,37.23,37.24,37.22,37.24,92400.0,29.0519,29.0597,29.0441,29.0597,92400.0
2012-05-01 11:40:00,37.24,37.36,37.24,37.34,425000.0,29.0597,29.1533,29.0597,29.1377,425000.0
2012-05-01 11:50:00,37.34,37.4,37.33,37.35,214200.0,29.1377,29.1845,29.1299,29.1455,214200.0
2012-05-01 12:00:00,37.36,37.37,37.32,37.33,333800.0,29.1533,29.1611,29.1221,29.1299,333800.0
2012-05-01 12:10:00,37.32,37.33,37.31,37.32,94300.0,29.1221,29.1299,29.1143,29.1221,94300.0
2012-05-01 12:20:00,37.31,37.33,37.31,37.32,102500.0,29.1143,29.1299,29.1143,29.1221,102500.0
2012-05-01 12:30:00,37.33,37.33,37.3,37.31,69200.0,29.1299,29.1299,29.1065,29.1143,69200.0
2012-05-01 12:40:00,37.31,37.31,37.29,37.3,167000.0,29.1143,29.1143,29.0987,29.1065,167000.0
2012-05-01 12:50:00,37.3,37.32,37.29,37.31,386100.0,29.1065,29.1221,29.0987,29.1143,386100.0
2012-05-01 13:00:00,37.31,37.31,37.28,37.28,137900.0,29.1143,29.1143,29.0909,29.0909,137900.0
2012-05-01 13:10:00,37.28,37.29,37.26,37.27,191300.0,29.0909,29.0987,29.0753,29.0831,191300.0
2012-05-01 13:20:00,37.26,37.27,37.22,37.24,273400.0,29.0753,29.0831,29.0441,29.0597,273400.0
2012-05-01 13:30:00,37.24,37.27,37.23,37.26,94700.0,29.0597,29.0831,29.0519,29.0753,94700.0
2012-05-01 13:40:00,37.27,37.27,37.24,37.24,216300.0,29.0831,29.0831,29.0597,29.0597,216300.0
2012-05-01 13:50:00,37.24,37.27,37.23,37.26,140500.0,29.0597,29.0831,29.0519,29.0753,140500.0
2012-05-01 14:00:00,37.26,37.29,37.25,37.28,383300.0,29.0753,29.0987,29.0675,29.0909,383300.0
2012-05-01 14:10:00,37.28,37.29,37.26,37.27,121700.0,29.0909,29.0987,29.0753,29.0831,121700.0
2012-05-01 14:20:00,37.27,37.29,37.23,37.27,206800.0,29.0831,29.0987,29.0519,29.0831,206800.0
2012-05-01 14:30:00,37.26,37.28,37.25,37.27,307900.0,29.0753,29.0909,29.0675,29.0831,307900.0
2012-05-01 14:40:00,37.27,37.28,37.23,37.25,145800.0,29.0831,29.0909,29.0519,29.0675,145800.0
2012-05-01 14:50:00,37.25,37.27,37.21,37.23,445000.0,29.0675,29.0831,29.0363,29.0519,445000.0
2012-05-01 15:00:00,37.23,37.25,37.2,37.21,108400.0,29.0519,29.0675,29.0285,29.0363,108400.0
2012-05-01 15:10:00,37.21,37.22,37.18,37.2,328300.0,29.0363,29.0441,29.0129,29.0285,328300.0
2012-05-01 15:20:00,37.19,37.19,37.15,37.18,471300.0,29.0207,29.0207,28.9895,29.0129,471300.0
2012-05-01 15:30:00,37.18,37.19,37.13,37.15,317500.0,29.0129,29.0207,28.9739,28.9895,317500.0
2012-05-01 15:40:00,37.15,37.16,37.13,37.15,835600.0,28.9895,28.9973,28.9739,28.9895,835600.0
2012-05-01 15:50:00,37.14,37.14,37.06,37.11,1605200.0,28.9817,28.9817,28.9192,28.9582,1605200.0
2012-05-02 09:30:00,36.86,36.92,36.79,36.81,491100.0,28.7632,28.81,28.7085,28.7241,491100.0
2012-05-02 09:40:00,36.82,36.91,36.8,36.89,209700.0,28.732,28.8022,28.7163,28.7866,209700.0
2012-05-02 09:50:00,36.89,36.95,36.89,36.94,214900.0,28.7866,28.8334,28.7866,28.8256,214900.0
2012-05-02 10:00:00,36.94,36.97,36.82,36.92,732100.0,28.8256,28.849,28.732,28.81,732100.0
2012-05-02 10:10:00,36.92,36.94,36.83,36.86,462600.0,28.81,28.8256,28.7398,28.7632,462600.0
2012-05-02 10:20:00,36.86,36.86,36.8,36.81,202000.0,28.7632,28.7632,28.7163,28.7241,202000.0
2012-05-02 10:30:00,36.81,36.9,36.78,36.87,547900.0,28.7241,28.7944,28.7007,28.771,547900.0
2012-05-02 10:40:00,36.88,36.95,36.88,36.92,510800.0,28.7788,28.8334,28.7788,28.81,510800.0
2012-05-02 10:50:00,36.91,37.01,36.91,36.98,582700.0,28.8022,28.8802,28.8022,28.8568,582700.0
2012-05-02 11:00:00,36.98,37.0,36.96,36.96,99800.0,28.8568,28.8724,28.8412,28.8412,99800.0
2012-05-02 11:10:00,36.96,36.98,36.95,36.95,140000.0,28.8412,28.8568,28.8334,28.8334,140000.0
2012-05-02 11:20:00,36.95,36.97,36.93,36.97,84800.0,28.8334,28.849,28.8178,28.849,84800.0
2012-05-02 11:30:00,36.96,36.99,36.96,36.98,339800.0,28.8412,28.8646,28.8412,28.8568,339800.0
2012-05-02 11:40:00,36.98,36.98,36.95,36.97,277300.0,28.8568,28.8568,28.8334,28.849,277300.0
2012-05-02 11:50:00,36.97,36.97,36.93,36.94,490000.0,28.849,28.849,28.8178,28.8256,490000.0
2012-05-02 12:00:00,36.94,36.95,36.93,36.94,43000.0,28.8256,28.8334,28.8178,28.8256,43000.0
2012-05-02 12:10:00,36.95,37.03,36.95,37.02,413700.0,28.8334,28.8958,28.8334,28.888,413700.0
2012-05-02 12:20:00,37.02,37.06,37.02,37.04,217400.0,28.888,28.9192,28.888,28.9036,217400.0
2012-05-02 12:30:00,37.04,37.07,37.03,37.04,203000.0,28.9036,28.927,28.8958,28.9036,203000.0
2012-05-02 12:40:00,37.04,37.05,37.02,37.03,131800.0,28.9036,28.9114,28.888,28.8958,131800.0
2012-05-02 12:50:00,37.02,37.05,37.02,37.04,23000.0,28.888,28.9114,28.888,28.9036,23000.0
2012-05-02 13:00:00,37.05,37.05,37.02,37.04,35200.0,28.9114,28.9114,28.888,28.9036,35200.0
2012-05-02 13:10:00,37.03,37.05,37.01,37.01,70000.0,28.8958,28.9114,28.8802,28.8802,70000.0
2012-05-02 13:20:00,37.01,37.03,37.0,37.0,88500.0,28.8802,28.8958,28.8724,28.8724,88500.0
2012-05-02 13:30:00,37.0,37.02,37.0,37.02,33400.0,28.8724,28.888,28.8724,28.888,33400.0
2012-05-02 13:40:00,37.02,37.08,37.02,37.07,27500.0,28.888,28.9348,28.888,28.927,27500.0
2012-05-02 13:50:00,37.07,37.1,37.06,37.09,253800.0,28.927,28.9504,28.9192,28.9426,253800.0
2012-05-02 14:00:00,37.08,37.12,37.08,37.11,98000.0,28.9348,28.9661,28.9348,28.9582,98000.0
2012-05-02 14:10:00,37.12,37.12,37.09,37.12,185700.0,28.9661,28.9661,28.9426,28.9661,185700.0
2012-05-02 14:20:00,37.12,37.16,37.1,37.15,355500.0,28.9661,28.9973,28.9504,28.9895,355500.0
2012-05-02 14:30:00,37.15,37.15,37.09,37.09,205700.0,28.9895,28.9895,28.9426,28.9426,205700.0
2012-05-02 14:40:00,37.1,37.11,37.09,37.1,85700.0,28.9504,28.9582,28.9426,28.9504,85700.0
2012-05-02 14:50:00,37.1,37.12,37.08,37.1,127600.0,28.9504,28.9661,28.9348,28.9504,127600.0
2012-05-02 15:00:00,37.1,37.12,37.04,37.05,89900.0,28.9504,28.9661,28.9036,28.9114,89900.0
2012-05-02 15:10:00,37.05,37.08,37.03,37.05,103900.0,28.9114,28.9348,28.8958,28.9114,103900.0
2012-05-02 15:20:00,37.05,37.08,37.05,37.07,97100.0,28.9114,28.9348,28.9114,28.927,97100.0
2012-05-02 15:30:00,37.07,37.09,37.05,37.08,107500.0,28.927,28.9426,28.9114,28.9348,107500.0
2012-05-02 15:40:00,37.09,37.16,37.09,37.13,252600.0,28.9426,28.9973,28.9426,28.9739,252600.0
2012-05-02 15:50:00,37.12,37.13,37.08,37.11,1734800.0,28.9661,28.9739,28.9348,28.9582,1734800.0
2012-05-03 09:30:00,37.14,37.18,37.02,37.06,163800.0,28.9817,29.0129,28.888,28.9192,163800.0
2012-05-03 09:40:00,37.05,37.14,37.05,37.14,177400.0,28.9114,28.9817,28.9114,28.9817,177400.0
2012-05-03 09:50:00,37.14,37.2,37.11,37.12,645100.0,28.9817,29.0285,28.9582,28.9661,645100.0
2012-05-03 10:00:00,37.12,37.12,36.97,37.0,809000.0,28.9661,28.9661,28.849,28.8724,809000.0
2012-05-03 10:10:00,37.0,37.02,36.95,36.96,174200.0,28.8724,28.888,28.8334,28.8412,174200.0
2012-05-03 10:20:00,36.96,36.96,36.89,36.94,182000.0,28.8412,28.8412,28.7866,28.8256,182000.0
2012-05-03 10:30:00,36.94,37.02,36.93,37.02,187100.0,28.8256,28.888,28.8178,28.888,187100.0
2012-05-03 10:40:00,37.01,37.03,37.0,37.03,173400.0,28.8802,28.8958,28.8724,28.8958,173400.0
2012-05-03 10:50:00,37.02,37.11,37.0,37.11,240800.0,28.888,28.9582,28.8724,28.9582,240800.0
2012-05-03 11:00:00,37.11,37.12,37.08,37.09,305500.0,28.9582,28.9661,28.9348,28.9426,305500.0
2012-05-03 11:10:00,37.09,37.12,37.08,37.09,142600.0,28.9426,28.9661,28.9348,28.9426,142600.0
2012-05-03 11:20:00,37.09,37.13,37.08,37.09,180200.0,28.9426,28.9739,28.9348,28.9426,180200.0
2012-05-03 11:30:00,37.09,37.11,37.03,37.03,588400.0,28.9426,28.9582,28.8958,28.8958,588400.0
2012-05-03 11:40:00,37.04,37.05,36.94,36.94,205100.0,28.9036,28.9114,28.8256,28.8256,205100.0
2012-05-03 11:50:00,36.94,36.97,36.94,36.97,139600.0,28.8256,28.849,28.8256,28.849,139600.0
2012-05-03 12:00:00,36.97,36.97,36.92,36.96,168200.0,28.849,28.849,28.81,28.8412,168200.0
2012-05-03 12:10:00,36.97,36.98,36.93,36.97,148800.0,28.849,28.8568,28.8178,28.849,148800.0
2012-05-03 12:20:00,36.96,36.98,36.94,36.98,87700.0,28.8412,28.8568,28.8256,28.8568,87700.0
2012-05-03 12:30:00,36.98,37.01,36.96,37.0,146400.0,28.8568,28.8802,28.8412,28.8724,146400.0
2012-05-03 12:40:00,36.99,37.0,36.96,36.97,65700.0,28.8646,28.8724,28.8412,28.849,65700.0
2012-05-03 12:50:00,36.97,36.97,36.93,36.94,301100.0,28.849,28.849,28.8178,28.8256,301100.0
2012-05-03 13:00:00,36.93,36.95,36.91,36.93,280800.0,28.8178,28.8334,28.8022,28.8178,280800.0
2012-05-03 13:10:00,36.92,36.92,36.88,36.91,134500.0,28.81,28.81,28.7788,28.8022,134500.0
2012-05-03 13:20:00,36.92,36.94,36.9,36.93,78300.0,28.81,28.8256,28.7944,28.8178,78300.0
2012-05-03 13:30:00,36.93,36.94,36.87,36.87,177100.0,28.8178,28.8256,28.771,28.771,177100.0
2012-05-03 13:40:00,36.87,36.87,36.75,36.77,1200600.0,28.771,28.771,28.6773,28.6929,1200600.0
2012-05-03 13:50:00,36.77,36.82,36.75,36.79,218500.0,28.6929,28.732,28.6773,28.7085,218500.0
2012-05-03 14:00:00,36.79,36.81,36.78,36.79,271200.0,28.7085,28.7241,28.7007,28.7085,271200.0
2012-05-03 14:10:00,36.79,36.82,36.76,36.81,106900.0,28.7085,28.732,28.6851,28.7241,106900.0
2012-05-03 14:20:00,36.81,36.82,36.78,36.8,362800.0,28.7241,28.732,28.7007,28.7163,362800.0
2012-05-03 14:30:00,36.79,36.8,36.78,36.78,113300.0,28.7085,28.7163,28.7007,28.7007,113300.0
2012-05-03 14:40:00,36.79,36.79,36.73,36.74,746100.0,28.7085,28.7085,28.6617,28.6695,746100.0
2012-05-03 14:50:00,36.73,36.78,36.73,36.77,475000.0,28.6617,28.7007,28.6617,28.6929,475000.0
2012-05-03 15:00:00,36.77,36.79,36.76,36.78,194400.0,28.6929,28.7085,28.6851,28.7007,194400.0
2012-05-03 15:10:00,36.78,36.83,36.76,36.83,151400.0,28.7007,28.7398,28.6851,28.7398,151400.0
2012-05-03 15:20:00,36.83,36.86,36.82,36.83,385600.0,28.7398,28.7632,28.732,28.7398,385600.0
2012-05-03 15:30:00,36.84,36.86,36.78,36.79,459100.0,28.7476,28.7632,28.7007,28.7085,459100.0
2012-05-03 15:40:00,36.79,36.84,36.79,36.82,421300.0,28.7085,28.7476,28.7085,28.732,421300.0
2012-05-03 15:50:00,36.82,36.82,36.79,36.81,734800.0,28.732,28.732,28.7085,28.7241,734800.0
2012-05-04 09:30:00,36.65,36.69,36.48,36.5,2308900.0,28.5993,28.6305,28.4666,28.4822,2308900.0
2012-05-04 09:40:00,36.49,36.51,36.38,36.47,1818800.0,28.4744,28.49,28.3886,28.4588,1818800.0
2012-05-04 09:50:00,36.47,36.52,36.42,36.45,915600.0,28.4588,28.4979,28.4198,28.4432,915600.0
2012-05-04 10:00:00,36.45,36.48,36.39,36.45,526700.0,28.4432,28.4666,28.3964,28.4432,526700.0
2012-05-04 10:10:00,36.44,36.44,36.38,36.38,493100.0,28.4354,28.4354,28.3886,28.3886,493100.0
2012-05-04 10:20:00,36.38,36.45,36.37,36.42,357200.0,28.3886,28.4432,28.3808,28.4198,357200.0
2012-05-04 10:30:00,36.43,36.44,36.34,36.38,342000.0,28.4276,28.4354,28.3574,28.3886,342000.0
2012-05-04 10:40:00,36.37,36.4,36.36,36.39,412400.0,28.3808,28.4042,28.373,28.3964,412400.0
2012-05-04 10:50:00,36.39,36.46,36.37,36.45,596400.0,28.3964,28.451,28.3808,28.4432,596400.0
2012-05-04 11:00:00,36.44,36.45,36.4,36.41,431300.0,28.4354,28.4432,28.4042,28.412,431300.0
2012-05-04 11:10:00,36.41,36.44,36.38,36.43,175200.0,28.412,28.4354,28.3886,28.4276,175200.0
2012-05-04 11:20:00,36.43,36.43,36.37,36.4,453200.0,28.4276,28.4276,28.3808,28.4042,453200.0
2012-05-04 11:30:00,36.39,36.4,36.3,36.31,356700.0,28.3964,28.4042,28.3262,28.334,356700.0
2012-05-04 11:40:00,36.31,36.35,36.26,36.27,1406400.0,28.334,28.3652,28.295,28.3028,1406400.0
2012-05-04 11:50:00,36.28,36.29,36.22,36.25,316300.0,28.3106,28.3184,28.2638,28.2872,316300.0
2012-05-04 12:00:00,36.24,36.31,36.23,36.31,408700.0,28.2794,28.334,28.2716,28.334,408700.0
2012-05-04 12:10:00,36.31,36.34,36.3,36.31,345400.0,28.334,28.3574,28.3262,28.334,345400.0
2012-05-04 12:20:00,36.31,36.31,36.26,36.28,49400.0,28.334,28.334,28.295,28.3106,49400.0
2012-05-04 12:30:00,36.29,36.29,36.2,36.23,352100.0,28.3184,28.3184,28.2481,28.2716,352100.0
2012-05-04 12:40:00,36.22,36.28,36.22,36.26,89500.0,28.2638,28.3106,28.2638,28.295,89500.0
2012-05-04 12:50:00,36.26,36.29,36.25,36.27,131000.0,28.295,28.3184,28.2872,28.3028,131000.0
2012-05-04 13:00:00,36.29,36.33,36.28,36.32,306400.0,28.3184,28.3496,28.3106,28.3418,306400.0
2012-05-04 13:10:00,36.31,36.33,36.27,36.31,177300.0,28.334,28.3496,28.3028,28.334,177300.0
2012-05-04 13:20:00,36.32,36.32,36.28,36.31,79400.0,28.3418,28.3418,28.3106,28.334,79400.0
2012-05-04 13:30:00,36.31,36.34,36.3,36.32,376900.0,28.334,28.3574,28.3262,28.3418,376900.0
2012-05-04 13:40:00,36.33,36.34,36.31,36.32,55400.0,28.3496,28.3574,28.334,28.3418,55400.0
2012-05-04 13:50:00,36.32,36.34,36.31,36.32,76200.0,28.3418,28.3574,28.334,28.3418,76200.0
2012-05-04 14:00:00,36.32,36.33,36.27,36.3,337500.0,28.3418,28.3496,28.3028,28.3262,337500.0
2012-05-04 14:10:00,36.3,36.32,36.28,36.32,65800.0,28.3262,28.3418,28.3106,28.3418,65800.0
2012-05-04 14:20:00,36.31,36.32,36.3,36.3,275800.0,28.334,28.3418,28.3262,28.3262,275800.0
2012-05-04 14:30:00,36.3,36.31,36.22,36.24,218900.0,28.3262,28.334,28.2638,28.2794,218900.0
2012-05-04 14:40:00,36.24,36.26,36.21,36.26,115100.0,28.2794,28.295,28.2559,28.295,115100.0
2012-05-04 14:50:00,36.25,36.3,36.22,36.28,173000.0,28.2872,28.3262,28.2638,28.3106,173000.0
2012-05-04 15:00:00,36.27,36.31,36.27,36.29,103300.0,28.3028,28.334,28.3028,28.3184,103300.0
2012-05-04 15:10:00,36.29,36.3,36.27,36.29,387000.0,28.3184,28.3262,28.3028,28.3184,387000.0
2012-05-04 15:20:00,36.29,36.31,36.27,36.29,787700.0,28.3184,28.334,28.3028,28.3184,787700.0
2012-05-04 15:30:00,36.29,36.34,36.28,36.31,673100.0,28.3184,28.3574,28.3106,28.334,673100.0
2012-05-04 15:40:00,36.32,36.36,36.3,36.36,705500.0,28.3418,28.373,28.3262,28.373,705500.0
2012-05-04 15:50:00,36.36,36.36,36.27,36.29,1391200.0,28.373,28.373,28.3028,28.3184,1391200.0
2012-05-07 09:30:00,36.1,36.35,36.09,36.32,2293700.0,28.1701,28.3652,28.1623,28.3418,2293700.0
2012-05-07 09:40:00,36.32,36.37,36.21,36.21,297700.0,28.3418,28.3808,28.2559,28.2559,297700.0
2012-05-07 09:50:00,36.21,36.27,36.15,36.25,662100.0,28.2559,28.3028,28.2091,28.2872,662100.0
2012-05-07 10:00:00,36.25,36.32,36.25,36.31,454500.0,28.2872,28.3418,28.2872,28.334,454500.0
2012-05-07 10:10:00,36.3,36.31,36.23,36.31,179900.0,28.3262,28.334,28.2716,28.334,179900.0
2012-05-07 10:20:00,36.3,36.32,36.19,36.19,424400.0,28.3262,28.3418,28.2403,28.2403,424400.0
2012-05-07 10:30:00,36.19,36.2,36.15,36.16,336900.0,28.2403,28.2481,28.2091,28.2169,336900.0
2012-05-07 10:40:00,36.16,36.21,36.14,36.21,193000.0,28.2169,28.2559,28.2013,28.2559,193000.0
2012-05-07 10:50:00,36.2,36.21,36.16,36.2,134400.0,28.2481,28.2559,28.2169,28.2481,134400.0
2012-05-07 11:00:00,36.19,36.29,36.19,36.28,751000.0,28.2403,28.3184,28.2403,28.3106,751000.0
2012-05-07 11:10:00,36.28,36.31,36.27,36.29,877800.0,28.3106,28.334,28.3028,28.3184,877800.0
2012-05-07 11:20:00,36.29,36.31,36.26,36.27,35000.0,28.3184,28.334,28.295,28.3028,35000.0
2012-05-07 11:30:00,36.27,36.29,36.24,36.26,60300.0,28.3028,28.3184,28.2794,28.295,60300.0
2012-05-07 11:40:00,36.26,36.26,36.23,36.25,65200.0,28.295,28.295,28.2716,28.2872,65200.0
2012-05-07 11:50:00,36.26,36.26,36.23,36.25,52900.0,28.295,28.295,28.2716,28.2872,52900.0
2012-05-07 12:00:00,36.26,36.27,36.24,36.25,99400.0,28.295,28.3028,28.2794,28.2872,99400.0
2012-05-07 12:10:00,36.25,36.26,36.23,36.24,163900.0,28.2872,28.295,28.2716,28.2794,163900.0
2012-05-07 12:20:00,36.24,36.27,36.23,36.26,30300.0,28.2794,28.3028,28.2716,28.295,30300.0
2012-05-07 12:30:00,36.26,36.34,36.26,36.32,459900.0,28.295,28.3574,28.295,28.3418,459900.0
2012-05-07 12:40:00,36.32,36.33,36.3,36.3,31200.0,28.3418,28.3496,28.3262,28.3262,31200.0
2012-05-07 12:50:00,36.31,36.32,36.27,36.29,235800.0,28.334,28.3418,28.3028,28.3184,235800.0
2012-05-07 13:00:00,36.29,36.3,36.29,36.3,137100.0,28.3184,28.3262,28.3184,28.3262,137100.0
2012-05-07 13:10:00,36.3,36.33,36.29,36.32,141400.0,28.3262,28.3496,28.3184,28.3418,141400.0
2012-05-07 13:20:00,36.32,36.36,36.26,36.28,582000.0,28.3418,28.373,28.295,28.3106,582000.0
2012-05-07 13:30:00,36.28,36.33,36.27,36.33,52900.0,28.3106,28.3496,28.3028,28.3496,52900.0
2012-05-07 13:40:00,36.33,36.35,36.3,36.34,288800.0,28.3496,28.3652,28.3262,28.3574,288800.0
2012-05-07 13:50:00,36.34,36.37,36.32,36.34,108400.0,28.3574,28.3808,28.3418,28.3574,108400.0
2012-05-07 14:00:00,36.34,36.38,36.34,36.36,696600.0,28.3574,28.3886,28.3574,28.373,696600.0
2012-05-07 14:10:00,36.36,36.38,36.33,36.34,166000.0,28.373,28.3886,28.3496,28.3574,166000.0
2012-05-07 14:20:00,36.34,36.35,36.32,36.33,68800.0,28.3574,28.3652,28.3418,28.3496,68800.0
2012-05-07 14:30:00,36.33,36.33,36.32,36.32,48600.0,28.3496,28.3496,28.3418,28.3418,48600.0
2012-05-07 14:40:00,36.33,36.34,36.3,36.32,51000.0,28.3496,28.3574,28.3262,28.3418,51000.0
2012-05-07 14:50:00,36.32,36.34,36.31,36.32,91800.0,28.3418,28.3574,28.334,28.3418,91800.0
2012-05-07 15:00:00,36.33,36.34,36.28,36.28,215500.0,28.3496,28.3574,28.3106,28.3106,215500.0
2012-05-07 15:10:00,36.28,36.3,36.27,36.28,138000.0,28.3106,28.3262,28.3028,28.3106,138000.0
2012-05-07 15:20:00,36.28,36.3,36.25,36.26,393500.0,28.3106,28.3262,28.2872,28.295,393500.0
2012-05-07 15:30:00,36.26,36.3,36.24,36.28,1188000.0,28.295,28.3262,28.2794,28.3106,1188000.0
2012-05-07 15:40:00,36.29,36.29,36.25,36.27,324300.0,28.3184,28.3184,28.2872,28.3028,324300.0
2012-05-07 15:50:00,36.26,36.27,36.19,36.23,944700.0,28.295,28.3028,28.2403,28.2716,944700.0
2012-05-08 09:30:00,35.98,36.05,35.9,35.92,571100.0,28.0765,28.1311,28.014,28.0297,571100.0
2012-05-08 09:40:00,35.91,35.99,35.88,35.98,826200.0,28.0218,28.0843,27.9984,28.0765,826200.0
2012-05-08 09:50:00,35.98,35.99,35.88,35.92,285000.0,28.0765,28.0843,27.9984,28.0297,285000.0
2012-05-08 10:00:00,35.93,35.94,35.82,35.85,631000.0,28.0375,28.0453,27.9516,27.975,631000.0
2012-05-08 10:10:00,35.85,35.88,35.8,35.86,388600.0,27.975,27.9984,27.936,27.9828,388600.0
2012-05-08 10:20:00,35.86,35.86,35.78,35.78,326700.0,27.9828,27.9828,27.9204,27.9204,326700.0
2012-05-08 10:30:00,35.79,35.79,35.7,35.75,689900.0,27.9282,27.9282,27.858,27.897,689900.0
2012-05-08 10:40:00,35.76,35.77,35.7,35.7,284600.0,27.9048,27.9126,27.858,27.858,284600.0
2012-05-08 10:50:00,35.7,35.73,35.69,35.73,230800.0,27.858,27.8814,27.8502,27.8814,230800.0
2012-05-08 11:00:00,35.73,35.73,35.64,35.68,333600.0,27.8814,27.8814,27.8112,27.8424,333600.0
2012-05-08 11:10:00,35.69,35.7,35.62,35.7,164900.0,27.8502,27.858,27.7955,27.858,164900.0
2012-05-08 11:20:00,35.7,35.71,35.68,35.7,224000.0,27.858,27.8658,27.8424,27.858,224000.0
2012-05-08 11:30:00,35.69,35.75,35.66,35.74,188800.0,27.8502,27.897,27.8268,27.8892,188800.0
2012-05-08 11:40:00,35.75,35.8,35.73,35.8,1081800.0,27.897,27.936,27.8814,27.936,1081800.0
2012-05-08 11:50:00,35.8,35.86,35.78,35.82,557500.0,27.936,27.9828,27.9204,27.9516,557500.0
2012-05-08 12:00:00,35.83,35.83,35.76,35.77,152500.0,27.9594,27.9594,27.9048,27.9126,152500.0
2012-05-08 12:10:00,35.78,35.8,35.77,35.8,28200.0,27.9204,27.936,27.9126,27.936,28200.0
2012-05-08 12:20:00,35.79,35.8,35.72,35.74,382600.0,27.9282,27.936,27.8736,27.8892,382600.0
2012-05-08 12:30:00,35.74,35.77,35.72,35.77,385100.0,27.8892,27.9126,27.8736,27.9126,385100.0
2012-05-08 12:40:00,35.77,35.77,35.72,35.73,399100.0,27.9126,27.9126,27.8736,27.8814,399100.0
2012-05-08 12:50:00,35.73,35.75,35.71,35.72,88600.0,27.8814,27.897,27.8658,27.8736,88600.0
2012-05-08 13:00:00,35.72,35.76,35.72,35.75,225600.0,27.8736,27.9048,27.8736,27.897,225600.0
2012-05-08 13:10:00,35.76,35.81,35.75,35.79,171400.0,27.9048,27.9438,27.897,27.9282,171400.0
2012-05-08 13:20:00,35.79,35.82,35.77,35.82,200200.0,27.9282,27.9516,27.9126,27.9516,200200.0
2012-05-08 13:30:00,35.82,35.85,35.8,35.83,235300.0,27.9516,27.975,27.936,27.9594,235300.0
2012-05-08 13:40:00,35.84,35.87,35.82,35.84,159800.0,27.9672,27.9906,27.9516,27.9672,159800.0
2012-05-08 13:50:00,35.85,35.87,35.8,35.87,456500.0,27.975,27.9906,27.936,27.9906,456500.0
2012-05-08 14:00:00,35.87,35.88,35.82,35.86,199600.0,27.9906,27.9984,27.9516,27.9828,199600.0
2012-05-08 14:10:00,35.85,35.86,35.78,35.8,373500.0,27.975,27.9828,27.9204,27.936,373500.0
2012-05-08 14:20:00,35.79,35.84,35.79,35.83,420600.0,27.9282,27.9672,27.9282,27.9594,420600.0
2012-05-08 14:30:00,35.84,35.89,35.84,35.89,400900.0,27.9672,28.0062,27.9672,28.0062,400900.0
2012-05-08 14:40:00,35.89,35.92,35.86,35.88,149000.0,28.0062,28.0297,27.9828,27.9984,149000.0
2012-05-08 14:50:00,35.88,35.97,35.87,35.96,1347300.0,27.9984,28.0687,27.9906,28.0609,1347300.0
2012-05-08 15:00:00,35.95,36.0,35.91,35.95,727700.0,28.0531,28.0921,28.0218,28.0531,727700.0
2012-05-08 15:10:00,35.95,36.13,35.95,36.13,633400.0,28.0531,28.1935,28.0531,28.1935,633400.0
2012-05-08 15:20:00,36.13,36.16,36.04,36.12,1106000.0,28.1935,28.2169,28.1233,28.1857,1106000.0
2012-05-08 15:30:00,36.11,36.16,36.05,36.13,536100.0,28.1779,28.2169,28.1311,28.1935,536100.0
2012-05-08 15:40:00,36.13,36.15,36.07,36.11,706400.0,28.1935,28.2091,28.1467,28.1779,706400.0
2012-05-08 15:50:00,36.11,36.18,36.11,36.12,967400.0,28.1779,28.2325,28.1779,28.1857,967400.0
2012-05-09 09:30:00,35.67,35.72,35.56,35.61,1137700.0,27.8346,27.8736,27.7487,27.7877,1137700.0
2012-05-09 09:40:00,35.62,35.69,35.62,35.62,784400.0,27.7955,27.8502,27.7955,27.7955,784400.0
2012-05-09 09:50:00,35.62,35.64,35.55,35.63,328100.0,27.7955,27.8112,27.7409,27.8034,328100.0
2012-05-09 10:00:00,35.63,35.72,35.57,35.61,1245700.0,27.8034,27.8736,27.7565,27.7877,1245700.0
2012-05-09 10:10:00,35.61,35.68,35.51,35.54,1623200.0,27.7877,27.8424,27.7097,27.7331,1623200.0
2012-05-09 10:20:00,35.54,35.57,35.46,35.48,729400.0,27.7331,27.7565,27.6707,27.6863,729400.0
2012-05-09 10:30:00,35.48,35.61,35.47,35.61,571900.0,27.6863,27.7877,27.6785,27.7877,571900.0
2012-05-09 10:40:00,35.6,35.7,35.59,35.65,1128000.0,27.7799,27.858,27.7721,27.819,1128000.0
2012-05-09 10:50:00,35.65,35.73,35.6,35.71,1710400.0,27.819,27.8814,27.7799,27.8658,1710400.0
2012-05-09 11:00:00,35.7,35.72,35.65,35.69,897600.0,27.858,27.8736,27.819,27.8502,897600.0
2012-05-09 11:10:00,35.69,35.86,35.69,35.81,2166600.0,27.8502,27.9828,27.8502,27.9438,2166600.0
2012-05-09 11:20:00,35.81,35.87,35.8,35.82,792200.0,27.9438,27.9906,27.936,27.9516,792200.0
2012-05-09 11:30:00,35.83,35.89,35.77,35.89,524800.0,27.9594,28.0062,27.9126,28.0062,524800.0
2012-05-09 11:40:00,35.9,35.91,35.85,35.86,165100.0,28.014,28.0218,27.975,27.9828,165100.0
2012-05-09 11:50:00,35.86,35.87,35.8,35.81,282100.0,27.9828,27.9906,27.936,27.9438,282100.0
2012-05-09 12:00:00,35.81,35.82,35.75,35.76,357200.0,27.9438,27.9516,27.897,27.9048,357200.0
2012-05-09 12:10:00,35.75,35.81,35.74,35.8,219700.0,27.897,27.9438,27.8892,27.936,219700.0
2012-05-09 12:20:00,35.8,35.81,35.76,35.77,267300.0,27.936,27.9438,27.9048,27.9126,267300.0
2012-05-09 12:30:00,35.77,35.77,35.69,35.69,436000.0,27.9126,27.9126,27.8502,27.8502,436000.0
2012-05-09 12:40:00,35.7,35.74,35.66,35.73,446600.0,27.858,27.8892,27.8268,27.8814,446600.0
2012-05-09 12:50:00,35.74,35.77,35.69,35.77,461100.0,27.8892,27.9126,27.8502,27.9126,461100.0
2012-05-09 13:00:00,35.77,35.88,35.77,35.82,1127100.0,27.9126,27.9984,27.9126,27.9516,1127100.0
2012-05-09 13:10:00,35.83,35.86,35.8,35.82,1040000.0,27.9594,27.9828,27.936,27.9516,1040000.0
2012-05-09 13:20:00,35.83,35.98,35.83,35.91,738500.0,27.9594,28.0765,27.9594,28.0218,738500.0
2012-05-09 13:30:00,35.91,36.01,35.9,35.95,1155700.0,28.0218,28.0999,28.014,28.0531,1155700.0
2012-05-09 13:40:00,35.95,36.01,35.95,35.99,183600.0,28.0531,28.0999,28.0531,28.0843,183600.0
2012-05-09 13:50:00,35.99,36.03,35.97,35.98,643200.0,28.0843,28.1155,28.0687,28.0765,643200.0
2012-05-09 14:00:00,35.98,35.98,35.9,35.9,900500.0,28.0765,28.0765,28.014,28.014,900500.0
2012-05-09 14:10:00,35.91,35.92,35.83,35.84,897300.0,28.0218,28.0297,27.9594,27.9672,897300.0
2012-05-09 14:20:00,35.84,35.91,35.83,35.9,461900.0,27.9672,28.0218,27.9594,28.014,461900.0
2012-05-09 14:30:00,35.9,35.91,35.82,35.83,541100.0,28.014,28.0218,27.9516,27.9594,541100.0
2012-05-09 14:40:00,35.83,35.87,35.81,35.81,929100.0,27.9594,27.9906,27.9438,27.9438,929100.0
2012-05-09 14:50:00,35.81,35.85,35.77,35.77,716200.0,27.9438,27.975,27.9126,27.9126,716200.0
2012-05-09 15:00:00,35.77,35.78,35.73,35.73,330000.0,27.9126,27.9204,27.8814,27.8814,330000.0
2012-05-09 15:10:00,35.73,35.78,35.7,35.76,662000.0,27.8814,27.9204,27.858,27.9048,662000.0
2012-05-09 15:20:00,35.76,35.8,35.72,35.73,480900.0,27.9048,27.936,27.8736,27.8814,480900.0
2012-05-09 15:30:00,35.74,35.79,35.7,35.78,837800.0,27.8892,27.9282,27.858,27.9204,837800.0
2012-05-09 15:40:00,35.77,35.84,35.77,35.83,1274500.0,27.9126,27.9672,27.9126,27.9594,1274500.0
2012-05-09 15:50:00,35.82,35.83,35.7,35.72,1250000.0,27.9516,27.9594,27.858,27.8736,1250000.0
2012-05-10 09:30:00,35.99,36.13,35.98,36.09,1020900.0,28.0843,28.1935,28.0765,28.1623,1020900.0
2012-05-10 09:40:00,36.09,36.09,35.94,36.05,803400.0,28.1623,28.1623,28.0453,28.1311,803400.0
2012-05-10 09:50:00,36.05,36.09,36.01,36.01,386300.0,28.1311,28.1623,28.0999,28.0999,386300.0
2012-05-10 10:00:00,36.0,36.06,35.99,36.03,249200.0,28.0921,28.1389,28.0843,28.1155,249200.0
2012-05-10 10:10:00,36.03,36.04,35.95,35.95,610600.0,28.1155,28.1233,28.0531,28.0531,610600.0
2012-05-10 10:20:00,35.95,35.98,35.86,35.89,214400.0,28.0531,28.0765,27.9828,28.0062,214400.0
2012-05-10 10:30:00,35.88,35.9,35.84,35.88,245500.0,27.9984,28.014,27.9672,27.9984,245500.0
2012-05-10 10:40:00,35.89,35.92,35.87,35.87,342800.0,28.0062,28.0297,27.9906,27.9906,342800.0
2012-05-10 10:50:00,35.87,35.88,35.77,35.82,589100.0,27.9906,27.9984,27.9126,27.9516,589100.0
2012-05-10 11:00:00,35.82,35.83,35.75,35.77,531300.0,27.9516,27.9594,27.897,27.9126,531300.0
2012-05-10 11:10:00,35.77,35.8,35.74,35.8,159600.0,27.9126,27.936,27.8892,27.936,159600.0
2012-05-10 11:20:00,35.79,35.88,35.79,35.87,753000.0,27.9282,27.9984,27.9282,27.9906,753000.0
2012-05-10 11:30:00,35.87,35.95,35.86,35.92,1005000.0,27.9906,28.0531,27.9828,28.0297,1005000.0
2012-05-10 11:40:00,35.93,35.93,35.83,35.84,278000.0,28.0375,28.0375,27.9594,27.9672,278000.0
2012-05-10 11:50:00,35.84,35.85,35.8,35.82,57300.0,27.9672,27.975,27.936,27.9516,57300.0
2012-05-10 12:00:00,35.81,35.81,35.74,35.79,356900.0,27.9438,27.9438,27.8892,27.9282,356900.0
2012-05-10 12:10:00,35.79,35.88,35.78,35.87,176800.0,27.9282,27.9984,27.9204,27.9906,176800.0
2012-05-10 12:20:00,35.88,35.88,35.83,35.85,387000.0,27.9984,27.9984,27.9594,27.975,387000.0
2012-05-10 12:30:00,35.86,35.9,35.84,35.86,86300.0,27.9828,28.014,27.9672,27.9828,86300.0
2012-05-10 12:40:00,35.87,35.91,35.86,35.89,176100.0,27.9906,28.0218,27.9828,28.0062,176100.0
2012-05-10 12:50:00,35.89,35.94,35.88,35.92,475600.0,28.0062,28.0453,27.9984,28.0297,475600.0
2012-05-10 13:00:00,35.93,35.94,35.88,35.91,59900.0,28.0375,28.0453,27.9984,28.0218,59900.0
2012-05-10 13:10:00,35.91,35.92,35.87,35.91,76600.0,28.0218,28.0297,27.9906,28.0218,76600.0
2012-05-10 13:20:00,35.91,35.94,35.9,35.93,66900.0,28.0218,28.0453,28.014,28.0375,66900.0
2012-05-10 13:30:00,35.93,35.97,35.92,35.92,100200.0,28.0375,28.0687,28.0297,28.0297,100200.0
2012-05-10 13:40:00,35.92,35.95,35.9,35.91,66300.0,28.0297,28.0531,28.014,28.0218,66300.0
2012-05-10 13:50:00,35.91,35.93,35.86,35.88,75000.0,28.0218,28.0375,27.9828,27.9984,75000.0
2012-05-10 14:00:00,35.88,35.9,35.88,35.89,76200.0,27.9984,28.014,27.9984,28.0062,76200.0
2012-05-10 14:10:00,35.9,35.93,35.89,35.9,73600.0,28.014,28.0375,28.0062,28.014,73600.0
2012-05-10 14:20:00,35.9,35.91,35.89,35.91,197200.0,28.014,28.0218,28.0062,28.0218,197200.0
2012-05-10 14:30:00,35.9,35.91,35.83,35.85,231000.0,28.014,28.0218,27.9594,27.975,231000.0
2012-05-10 14:40:00,35.85,35.87,35.83,35.83,202100.0,27.975,27.9906,27.9594,27.9594,202100.0
2012-05-10 14:50:00,35.83,35.84,35.8,35.82,65100.0,27.9594,27.9672,27.936,27.9516,65100.0
2012-05-10 15:00:00,35.82,35.85,35.8,35.81,191800.0,27.9516,27.975,27.936,27.9438,191800.0
2012-05-10 15:10:00,35.81,35.84,35.8,35.82,152600.0,27.9438,27.9672,27.936,27.9516,152600.0
2012-05-10 15:20:00,35.83,35.83,35.77,35.82,303700.0,27.9594,27.9594,27.9126,27.9516,303700.0
2012-05-10 15:30:00,35.82,35.82,35.79,35.81,219400.0,27.9516,27.9516,27.9282,27.9438,219400.0
2012-05-10 15:40:00,35.82,35.83,35.72,35.76,1091300.0,27.9516,27.9594,27.8736,27.9048,1091300.0
2012-05-10 15:50:00,35.75,35.76,35.66,35.76,961000.0,27.897,27.9048,27.8268,27.9048,961000.0
2012-05-11 09:30:00,35.52,35.62,35.51,35.62,323200.0,27.7175,27.7955,27.7097,27.7955,323200.0
2012-05-11 09:40:00,35.62,35.76,35.62,35.73,302900.0,27.7955,27.9048,27.7955,27.8814,302900.0
2012-05-11 09:50:00,35.73,35.81,35.69,35.7,679600.0,27.8814,27.9438,27.8502,27.858,679600.0
2012-05-11 10:00:00,35.71,35.88,35.71,35.74,1371500.0,27.8658,27.9984,27.8658,27.8892,1371500.0
2012-05-11 10:10:00,35.75,35.87,35.75,35.86,497000.0,27.897,27.9906,27.897,27.9828,497000.0
2012-05-11 10:20:00,35.86,35.91,35.86,35.86,518900.0,27.9828,28.0218,27.9828,27.9828,518900.0
2012-05-11 10:30:00,35.86,36.01,35.86,36.0,780900.0,27.9828,28.0999,27.9828,28.0921,780900.0
2012-05-11 10:40:00,36.0,36.03,35.94,35.95,216800.0,28.0921,28.1155,28.0453,28.0531,216800.0
2012-05-11 10:50:00,35.94,35.96,35.92,35.96,237200.0,28.0453,28.0609,28.0297,28.0609,237200.0
2012-05-11 11:00:00,35.95,35.98,35.9,35.98,371400.0,28.0531,28.0765,28.014,28.0765,371400.0
2012-05-11 11:10:00,35.98,36.03,35.96,35.99,402700.0,28.0765,28.1155,28.0609,28.0843,402700.0
2012-05-11 11:20:00,35.99,36.02,35.97,35.98,126600.0,28.0843,28.1077,28.0687,28.0765,126600.0
2012-05-11 11:30:00,35.98,36.05,35.98,35.99,300500.0,28.0765,28.1311,28.0765,28.0843,300500.0
2012-05-11 11:40:00,35.98,35.98,35.91,35.94,99500.0,28.0765,28.0765,28.0218,28.0453,99500.0
2012-05-11 11:50:00,35.93,35.95,35.9,35.95,137300.0,28.0375,28.0531,28.014,28.0531,137300.0
2012-05-11 12:00:00,35.94,35.96,35.93,35.95,77400.0,28.0453,28.0609,28.0375,28.0531,77400.0
2012-05-11 12:10:00,35.95,35.95,35.9,35.9,158400.0,28.0531,28.0531,28.014,28.014,158400.0
2012-05-11 12:20:00,35.9,35.94,35.89,35.91,43200.0,28.014,28.0453,28.0062,28.0218,43200.0
2012-05-11 12:30:00,35.9,35.94,35.9,35.93,151100.0,28.014,28.0453,28.014,28.0375,151100.0
2012-05-11 12:40:00,35.93,35.97,35.93,35.97,93700.0,28.0375,28.0687,28.0375,28.0687,93700.0
2012-05-11 12:50:00,35.96,35.96,35.9,35.92,159900.0,28.0609,28.0609,28.014,28.0297,159900.0
2012-05-11 13:00:00,35.91,35.92,35.86,35.86,172700.0,28.0218,28.0297,27.9828,27.9828,172700.0
2012-05-11 13:10:00,35.86,35.86,35.82,35.85,205300.0,27.9828,27.9828,27.9516,27.975,205300.0
2012-05-11 13:20:00,35.85,35.86,35.8,35.83,201300.0,27.975,27.9828,27.936,27.9594,201300.0
2012-05-11 13:30:00,35.83,35.89,35.83,35.84,406500.0,27.9594,28.0062,27.9594,27.9672,406500.0
2012-05-11 13:40:00,35.84,35.86,35.82,35.83,93800.0,27.9672,27.9828,27.9516,27.9594,93800.0
2012-05-11 13:50:00,35.83,35.86,35.83,35.85,94200.0,27.9594,27.9828,27.9594,27.975,94200.0
2012-05-11 14:00:00,35.85,35.86,35.8,35.82,340000.0,27.975,27.9828,27.936,27.9516,340000.0
2012-05-11 14:10:00,35.82,35.89,35.81,35.88,341600.0,27.9516,28.0062,27.9438,27.9984,341600.0
2012-05-11 14:20:00,35.88,35.88,35.85,35.85,55000.0,27.9984,27.9984,27.975,27.975,55000.0
2012-05-11 14:30:00,35.85,35.85,35.79,35.8,252400.0,27.975,27.975,27.9282,27.936,252400.0
2012-05-11 14:40:00,35.81,35.83,35.8,35.8,138100.0,27.9438,27.9594,27.936,27.936,138100.0
2012-05-11 14:50:00,35.8,35.82,35.78,35.8,156600.0,27.936,27.9516,27.9204,27.936,156600.0
2012-05-11 15:00:00,35.8,35.82,35.74,35.76,155700.0,27.936,27.9516,27.8892,27.9048,155700.0
2012-05-11 15:10:00,35.76,35.79,35.75,35.79,542100.0,27.9048,27.9282,27.897,27.9282,542100.0
2012-05-11 15:20:00,35.79,35.8,35.75,35.78,163800.0,27.9282,27.936,27.897,27.9204,163800.0
2012-05-11 15:30:00,35.77,35.78,35.72,35.75,1039700.0,27.9126,27.9204,27.8736,27.897,1039700.0
2012-05-11 15:40:00,35.75,35.75,35.67,35.72,577700.0,27.897,27.897,27.8346,27.8736,577700.0
2012-05-11 15:50:00,35.71,35.72,35.66,35.68,1471700.0,27.8658,27.8736,27.8268,27.8424,1471700.0
2012-05-14 09:30:00,35.35,35.35,35.21,35.22,402800.0,27.5849,27.5849,27.4756,27.4834,402800.0
2012-05-14 09:40:00,35.22,35.22,35.15,35.16,545800.0,27.4834,27.4834,27.4288,27.4366,545800.0
2012-05-14 09:50:00,35.16,35.27,35.15,35.21,553500.0,27.4366,27.5224,27.4288,27.4756,553500.0
2012-05-14 10:00:00,35.2,35.24,35.17,35.19,737700.0,27.4678,27.499,27.4444,27.46,737700.0
2012-05-14 10:10:00,35.18,35.2,35.12,35.16,565900.0,27.4522,27.4678,27.4054,27.4366,565900.0
2012-05-14 10:20:00,35.15,35.18,35.11,35.12,312500.0,27.4288,27.4522,27.3976,27.4054,312500.0
2012-05-14 10:30:00,35.13,35.26,35.11,35.24,814400.0,27.4132,27.5146,27.3976,27.499,814400.0
2012-05-14 10:40:00,35.25,35.31,35.21,35.31,2729900.0,27.5068,27.5536,27.4756,27.5536,2729900.0
2012-05-14 10:50:00,35.31,35.4,35.3,35.33,1087100.0,27.5536,27.6239,27.5458,27.5693,1087100.0
2012-05-14 11:00:00,35.34,35.38,35.32,35.34,221000.0,27.5771,27.6083,27.5614,27.5771,221000.0
2012-05-14 11:10:00,35.34,35.36,35.31,35.33,158700.0,27.5771,27.5927,27.5536,27.5693,158700.0
2012-05-14 11:20:00,35.33,35.51,35.32,35.46,357600.0,27.5693,27.7097,27.5614,27.6707,357600.0
2012-05-14 11:30:00,35.46,35.47,35.4,35.42,722600.0,27.6707,27.6785,27.6239,27.6395,722600.0
2012-05-14 11:40:00,35.41,35.43,35.37,35.38,284900.0,27.6317,27.6473,27.6005,27.6083,284900.0
2012-05-14 11:50:00,35.38,35.43,35.38,35.42,422200.0,27.6083,27.6473,27.6083,27.6395,422200.0
2012-05-14 12:00:00,35.42,35.44,35.41,35.42,118300.0,27.6395,27.6551,27.6317,27.6395,118300.0
2012-05-14 12:10:00,35.42,35.44,35.41,35.43,465700.0,27.6395,27.6551,27.6317,27.6473,465700.0
2012-05-14 12:20:00,35.42,35.47,35.41,35.44,368600.0,27.6395,27.6785,27.6317,27.6551,368600.0
2012-05-14 12:30:00,35.44,35.46,35.43,35.44,328500.0,27.6551,27.6707,27.6473,27.6551,328500.0
2012-05-14 12:40:00,35.45,35.49,35.44,35.47,142900.0,27.6629,27.6941,27.6551,27.6785,142900.0
2012-05-14 12:50:00,35.47,35.49,35.43,35.43,67100.0,27.6785,27.6941,27.6473,27.6473,67100.0
2012-05-14 13:00:00,35.43,35.47,35.43,35.45,89500.0,27.6473,27.6785,27.6473,27.6629,89500.0
2012-05-14 13:10:00,35.45,35.45,35.36,35.37,220200.0,27.6629,27.6629,27.5927,27.6005,220200.0
2012-05-14 13:20:00,35.37,35.4,35.36,35.38,223800.0,27.6005,27.6239,27.5927,27.6083,223800.0
2012-05-14 13:30:00,35.38,35.47,35.38,35.46,391700.0,27.6083,27.6785,27.6083,27.6707,391700.0
2012-05-14 13:40:00,35.46,35.49,35.45,35.47,228500.0,27.6707,27.6941,27.6629,27.6785,228500.0
2012-05-14 13:50:00,35.46,35.56,35.46,35.51,635300.0,27.6707,27.7487,27.6707,27.7097,635300.0
2012-05-14 14:00:00,35.51,35.55,35.51,35.54,265200.0,27.7097,27.7409,27.7097,27.7331,265200.0
2012-05-14 14:10:00,35.54,35.54,35.47,35.47,265700.0,27.7331,27.7331,27.6785,27.6785,265700.0
2012-05-14 14:20:00,35.46,35.51,35.46,35.51,225800.0,27.6707,27.7097,27.6707,27.7097,225800.0
2012-05-14 14:30:00,35.51,35.52,35.43,35.45,212800.0,27.7097,27.7175,27.6473,27.6629,212800.0
2012-05-14 14:40:00,35.45,35.45,35.39,35.4,291400.0,27.6629,27.6629,27.6161,27.6239,291400.0
2012-05-14 14:50:00,35.4,35.43,35.35,35.37,376500.0,27.6239,27.6473,27.5849,27.6005,376500.0
2012-05-14 15:00:00,35.37,35.38,35.29,35.33,717300.0,27.6005,27.6083,27.538,27.5693,717300.0
2012-05-14 15:10:00,35.34,35.36,35.33,35.33,404000.0,27.5771,27.5927,27.5693,27.5693,404000.0
2012-05-14 15:20:00,35.33,35.34,35.3,35.31,447200.0,27.5693,27.5771,27.5458,27.5536,447200.0
2012-05-14 15:30:00,35.31,35.36,35.3,35.3,966100.0,27.5536,27.5927,27.5458,27.5458,966100.0
2012-05-14 15:40:00,35.3,35.32,35.25,35.29,1213800.0,27.5458,27.5614,27.5068,27.538,1213800.0
2012-05-14 15:50:00,35.28,35.32,35.25,35.27,1726000.0,27.5302,27.5614,27.5068,27.5224,1726000.0
2012-05-15 09:30:00,35.2,35.37,35.19,35.31,852600.0,27.4678,27.6005,27.46,27.5536,852600.0
2012-05-15 09:40:00,35.3,35.3,35.17,35.23,251400.0,27.5458,27.5458,27.4444,27.4912,251400.0
2012-05-15 09:50:00,35.22,35.33,35.22,35.29,437200.0,27.4834,27.5693,27.4834,27.538,437200.0
2012-05-15 10:00:00,35.3,35.35,35.24,35.34,492300.0,27.5458,27.5849,27.499,27.5771,492300.0
2012-05-15 10:10:00,35.33,35.35,35.27,35.32,249700.0,27.5693,27.5849,27.5224,27.5614,249700.0
2012-05-15 10:20:00,35.32,35.41,35.32,35.4,396300.0,27.5614,27.6317,27.5614,27.6239,396300.0
2012-05-15 10:30:00,35.4,35.4,35.31,35.33,132900.0,27.6239,27.6239,27.5536,27.5693,132900.0
2012-05-15 10:40:00,35.33,35.36,35.3,35.32,105700.0,27.5693,27.5927,27.5458,27.5614,105700.0
2012-05-15 10:50:00,35.32,35.33,35.28,35.29,403800.0,27.5614,27.5693,27.5302,27.538,403800.0
2012-05-15 11:00:00,35.29,35.29,35.21,35.24,197100.0,27.538,27.538,27.4756,27.499,197100.0
2012-05-15 11:10:00,35.23,35.23,35.14,35.19,703000.0,27.4912,27.4912,27.421,27.46,703000.0
2012-05-15 11:20:00,35.19,35.21,35.17,35.18,435200.0,27.46,27.4756,27.4444,27.4522,435200.0
2012-05-15 11:30:00,35.18,35.31,35.17,35.3,259600.0,27.4522,27.5536,27.4444,27.5458,259600.0
2012-05-15 11:40:00,35.31,35.39,35.29,35.38,258300.0,27.5536,27.6161,27.538,27.6083,258300.0
2012-05-15 11:50:00,35.38,35.4,35.35,35.38,202700.0,27.6083,27.6239,27.5849,27.6083,202700.0
2012-05-15 12:00:00,35.39,35.45,35.37,35.44,296900.0,27.6161,27.6629,27.6005,27.6551,296900.0
2012-05-15 12:10:00,35.44,35.47,35.4,35.42,260700.0,27.6551,27.6785,27.6239,27.6395,260700.0
2012-05-15 12:20:00,35.42,35.44,35.39,35.43,137900.0,27.6395,27.6551,27.6161,27.6473,137900.0
2012-05-15 12:30:00,35.42,35.45,35.4,35.42,80200.0,27.6395,27.6629,27.6239,27.6395,80200.0
2012-05-15 12:40:00,35.43,35.44,35.4,35.4,73900.0,27.6473,27.6551,27.6239,27.6239,73900.0
2012-05-15 12:50:00,35.4,35.4,35.33,35.33,230200.0,27.6239,27.6239,27.5693,27.5693,230200.0
2012-05-15 13:00:00,35.33,35.36,35.33,35.36,130100.0,27.5693,27.5927,27.5693,27.5927,130100.0
2012-05-15 13:10:00,35.36,35.38,35.34,35.34,40200.0,27.5927,27.6083,27.5771,27.5771,40200.0
2012-05-15 13:20:00,35.34,35.38,35.34,35.37,28300.0,27.5771,27.6083,27.5771,27.6005,28300.0
2012-05-15 13:30:00,35.36,35.36,35.28,35.29,92900.0,27.5927,27.5927,27.5302,27.538,92900.0
2012-05-15 13:40:00,35.3,35.31,35.26,35.27,160700.0,27.5458,27.5536,27.5146,27.5224,160700.0
2012-05-15 13:50:00,35.27,35.3,35.22,35.25,47000.0,27.5224,27.5458,27.4834,27.5068,47000.0
2012-05-15 14:00:00,35.25,35.3,35.24,35.27,219000.0,27.5068,27.5458,27.499,27.5224,219000.0
2012-05-15 14:10:00,35.27,35.32,35.27,35.3,96900.0,27.5224,27.5614,27.5224,27.5458,96900.0
2012-05-15 14:20:00,35.3,35.34,35.3,35.32,148300.0,27.5458,27.5771,27.5458,27.5614,148300.0
2012-05-15 14:30:00,35.32,35.34,35.27,35.29,103500.0,27.5614,27.5771,27.5224,27.538,103500.0
2012-05-15 14:40:00,35.28,35.28,35.25,35.26,217700.0,27.5302,27.5302,27.5068,27.5146,217700.0
2012-05-15 14:50:00,35.26,35.26,35.21,35.22,161800.0,27.5146,27.5146,27.4756,27.4834,161800.0
2012-05-15 15:00:00,35.22,35.22,35.11,35.13,573200.0,27.4834,27.4834,27.3976,27.4132,573200.0
2012-05-15 15:10:00,35.12,35.12,35.0,35.08,1136700.0,27.4054,27.4054,27.3117,27.3742,1136700.0
2012-05-15 15:20:00,35.08,35.08,34.98,34.99,1009900.0,27.3742,27.3742,27.2961,27.3039,1009900.0
2012-05-15 15:30:00,34.99,35.1,34.99,35.08,735200.0,27.3039,27.3898,27.3039,27.3742,735200.0
2012-05-15 15:40:00,35.08,35.16,35.04,35.06,950100.0,27.3742,27.4366,27.343,27.3586,950100.0
2012-05-15 15:50:00,35.07,35.12,35.02,35.07,1420400.0,27.3664,27.4054,27.3273,27.3664,1420400.0
2012-05-16 09:30:00,35.35,35.38,35.28,35.3,1205000.0,27.5849,27.6083,27.5302,27.5458,1205000.0
2012-05-16 09:40:00,35.3,35.37,35.23,35.36,409700.0,27.5458,27.6005,27.4912,27.5927,409700.0
2012-05-16 09:50:00,35.37,35.49,35.36,35.47,341100.0,27.6005,27.6941,27.5927,27.6785,341100.0
2012-05-16 10:00:00,35.46,35.51,35.42,35.46,313200.0,27.6707,27.7097,27.6395,27.6707,313200.0
2012-05-16 10:10:00,35.45,35.5,35.41,35.5,153100.0,27.6629,27.7019,27.6317,27.7019,153100.0
2012-05-16 10:20:00,35.5,35.53,35.44,35.44,301600.0,27.7019,27.7253,27.6551,27.6551,301600.0
2012-05-16 10:30:00,35.45,35.49,35.42,35.43,386700.0,27.6629,27.6941,27.6395,27.6473,386700.0
2012-05-16 10:40:00,35.43,35.48,35.42,35.44,203000.0,27.6473,27.6863,27.6395,27.6551,203000.0
2012-05-16 10:50:00,35.44,35.44,35.34,35.36,160900.0,27.6551,27.6551,27.5771,27.5927,160900.0
2012-05-16 11:00:00,35.36,35.38,35.22,35.3,664300.0,27.5927,27.6083,27.4834,27.5458,664300.0
2012-05-16 11:10:00,35.3,35.37,35.28,35.3,523500.0,27.5458,27.6005,27.5302,27.5458,523500.0
2012-05-16 11:20:00,35.31,35.31,35.25,35.27,352800.0,27.5536,27.5536,27.5068,27.5224,352800.0
2012-05-16 11:30:00,35.27,35.31,35.25,35.28,395000.0,27.5224,27.5536,27.5068,27.5302,395000.0
2012-05-16 11:40:00,35.27,35.3,35.22,35.3,314000.0,27.5224,27.5458,27.4834,27.5458,314000.0
2012-05-16 11:50:00,35.3,35.34,35.28,35.32,241800.0,27.5458,27.5771,27.5302,27.5614,241800.0
2012-05-16 12:00:00,35.32,35.32,35.25,35.28,130800.0,27.5614,27.5614,27.5068,27.5302,130800.0
2012-05-16 12:10:00,35.29,35.31,35.28,35.28,57000.0,27.538,27.5536,27.5302,27.5302,57000.0
2012-05-16 12:20:00,35.28,35.3,35.23,35.28,648700.0,27.5302,27.5458,27.4912,27.5302,648700.0
2012-05-16 12:30:00,35.28,35.32,35.27,35.29,78300.0,27.5302,27.5614,27.5224,27.538,78300.0
2012-05-16 12:40:00,35.29,35.3,35.23,35.25,173600.0,27.538,27.5458,27.4912,27.5068,173600.0
2012-05-16 12:50:00,35.25,35.27,35.19,35.2,241100.0,27.5068,27.5224,27.46,27.4678,241100.0
2012-05-16 13:00:00,35.2,35.22,35.2,35.21,106700.0,27.4678,27.4834,27.4678,27.4756,106700.0
2012-05-16 13:10:00,35.2,35.23,35.19,35.22,55500.0,27.4678,27.4912,27.46,27.4834,55500.0
2012-05-16 13:20:00,35.22,35.22,35.17,35.2,116800.0,27.4834,27.4834,27.4444,27.4678,116800.0
2012-05-16 13:30:00,35.19,35.19,35.13,35.14,153400.0,27.46,27.46,27.4132,27.421,153400.0
2012-05-16 13:40:00,35.14,35.16,35.11,35.15,577700.0,27.421,27.4366,27.3976,27.4288,577700.0
2012-05-16 13:50:00,35.14,35.21,35.12,35.21,99200.0,27.421,27.4756,27.4054,27.4756,99200.0
2012-05-16 14:00:00,35.2,35.3,35.12,35.16,574700.0,27.4678,27.5458,27.4054,27.4366,574700.0
2012-05-16 14:10:00,35.15,35.15,35.06,35.14,463500.0,27.4288,27.4288,27.3586,27.421,463500.0
2012-05-16 14:20:00,35.14,35.17,35.1,35.12,336600.0,27.421,27.4444,27.3898,27.4054,336600.0
2012-05-16 14:30:00,35.12,35.14,35.05,35.09,660900.0,27.4054,27.421,27.3508,27.382,660900.0
2012-05-16 14:40:00,35.09,35.19,35.08,35.16,626800.0,27.382,27.46,27.3742,27.4366,626800.0
2012-05-16 14:50:00,35.17,35.2,35.15,35.17,214800.0,27.4444,27.4678,27.4288,27.4444,214800.0
2012-05-16 15:00:00,35.17,35.18,35.13,35.13,189000.0,27.4444,27.4522,27.4132,27.4132,189000.0
2012-05-16 15:10:00,35.13,35.13,35.07,35.09,205500.0,27.4132,27.4132,27.3664,27.382,205500.0
2012-05-16 15:20:00,35.09,35.1,35.05,35.05,227200.0,27.382,27.3898,27.3508,27.3508,227200.0
2012-05-16 15:30:00,35.05,35.14,35.05,35.1,425500.0,27.3508,27.421,27.3508,27.3898,425500.0
2012-05-16 15:40:00,35.1,35.11,35.05,35.07,719800.0,27.3898,27.3976,27.3508,27.3664,719800.0
2012-05-16 15:50:00,35.07,35.07,35.0,35.03,1110500.0,27.3664,27.3664,27.3117,27.3352,1110500.0
2012-05-17 09:30:00,35.01,35.07,34.88,34.89,980700.0,27.3195,27.3664,27.2181,27.2259,980700.0
2012-05-17 09:40:00,34.89,34.92,34.82,34.82,585100.0,27.2259,27.2493,27.1713,27.1713,585100.0
2012-05-17 09:50:00,34.81,34.86,34.78,34.85,410600.0,27.1635,27.2025,27.1401,27.1947,410600.0
2012-05-17 10:00:00,34.84,34.84,34.6,34.77,1784600.0,27.1869,27.1869,26.9996,27.1323,1784600.0
2012-05-17 10:10:00,34.77,34.9,34.77,34.82,1744900.0,27.1323,27.2337,27.1323,27.1713,1744900.0
2012-05-17 10:20:00,34.82,34.86,34.7,34.77,662800.0,27.1713,27.2025,27.0776,27.1323,662800.0
2012-05-17 10:30:00,34.76,34.77,34.68,34.76,362600.0,27.1245,27.1323,27.062,27.1245,362600.0
2012-05-17 10:40:00,34.77,34.81,34.67,34.69,667200.0,27.1323,27.1635,27.0542,27.0698,667200.0
2012-05-17 10:50:00,34.69,34.75,34.66,34.71,335000.0,27.0698,27.1167,27.0464,27.0854,335000.0
2012-05-17 11:00:00,34.71,34.77,34.67,34.72,168100.0,27.0854,27.1323,27.0542,27.0932,168100.0
2012-05-17 11:10:00,34.72,34.72,34.63,34.67,291600.0,27.0932,27.0932,27.023,27.0542,291600.0
2012-05-17 11:20:00,34.67,34.67,34.59,34.6,429400.0,27.0542,27.0542,26.9918,26.9996,429400.0
2012-05-17 11:30:00,34.6,34.61,34.51,34.54,877300.0,26.9996,27.0074,26.9294,26.9528,877300.0
2012-05-17 11:40:00,34.53,34.62,34.51,34.59,562300.0,26.945,27.0152,26.9294,26.9918,562300.0
2012-05-17 11:50:00,34.58,34.61,34.55,34.59,561600.0,26.984,27.0074,26.9606,26.9918,561600.0
2012-05-17 12:00:00,34.59,34.59,34.44,34.47,249900.0,26.9918,26.9918,26.8748,26.8982,249900.0
2012-05-17 12:10:00,34.47,34.47,34.42,34.46,278100.0,26.8982,26.8982,26.8591,26.8904,278100.0
2012-05-17 12:20:00,34.46,34.55,34.45,34.52,567100.0,26.8904,26.9606,26.8826,26.9372,567100.0
2012-05-17 12:30:00,34.52,34.55,34.49,34.55,111000.0,26.9372,26.9606,26.9138,26.9606,111000.0
2012-05-17 12:40:00,34.55,34.58,34.55,34.58,424400.0,26.9606,26.984,26.9606,26.984,424400.0
2012-05-17 12:50:00,34.58,34.59,34.54,34.56,119700.0,26.984,26.9918,26.9528,26.9684,119700.0
2012-05-17 13:00:00,34.57,34.68,34.57,34.66,436200.0,26.9762,27.062,26.9762,27.0464,436200.0
2012-05-17 13:10:00,34.66,34.69,34.62,34.67,245100.0,27.0464,27.0698,27.0152,27.0542,245100.0
2012-05-17 13:20:00,34.67,34.69,34.61,34.61,378900.0,27.0542,27.0698,27.0074,27.0074,378900.0
2012-05-17 13:30:00,34.61,34.63,34.56,34.58,222000.0,27.0074,27.023,26.9684,26.984,222000.0
2012-05-17 13:40:00,34.59,34.59,34.5,34.5,805000.0,26.9918,26.9918,26.9216,26.9216,805000.0
2012-05-17 13:50:00,34.5,34.55,34.5,34.53,202500.0,26.9216,26.9606,26.9216,26.945,202500.0
2012-05-17 14:00:00,34.52,34.52,34.48,34.49,117800.0,26.9372,26.9372,26.906,26.9138,117800.0
2012-05-17 14:10:00,34.49,34.5,34.46,34.46,519000.0,26.9138,26.9216,26.8904,26.8904,519000.0
2012-05-17 14:20:00,34.47,34.53,34.45,34.47,523600.0,26.8982,26.945,26.8826,26.8982,523600.0
2012-05-17 14:30:00,34.47,34.49,34.41,34.42,734300.0,26.8982,26.9138,26.8513,26.8591,734300.0
2012-05-17 14:40:00,34.42,34.46,34.39,34.41,777400.0,26.8591,26.8904,26.8357,26.8513,777400.0
2012-05-17 14:50:00,34.4,34.44,34.39,34.44,286100.0,26.8435,26.8748,26.8357,26.8748,286100.0
2012-05-17 15:00:00,34.44,34.49,34.38,34.4,352900.0,26.8748,26.9138,26.8279,26.8435,352900.0
2012-05-17 15:10:00,34.39,34.45,34.39,34.44,173100.0,26.8357,26.8826,26.8357,26.8748,173100.0
2012-05-17 15:20:00,34.45,34.46,34.41,34.43,500500.0,26.8826,26.8904,26.8513,26.867,500500.0
2012-05-17 15:30:00,34.44,34.44,34.31,34.32,998500.0,26.8748,26.8748,26.7733,26.7811,998500.0
2012-05-17 15:40:00,34.32,34.33,34.27,34.32,955500.0,26.7811,26.7889,26.7421,26.7811,955500.0
2012-05-17 15:50:00,34.32,34.34,34.27,34.28,2567600.0,26.7811,26.7967,26.7421,26.7499,2567600.0
2012-05-18 09:30:00,34.4,34.51,34.39,34.43,1121200.0,26.8435,26.9294,26.8357,26.867,1121200.0
2012-05-18 09:40:00,34.42,34.44,34.36,34.42,1775400.0,26.8591,26.8748,26.8123,26.8591,1775400.0
2012-05-18 09:50:00,34.42,34.47,34.35,34.35,772300.0,26.8591,26.8982,26.8045,26.8045,772300.0
2012-05-18 10:00:00,34.36,34.36,34.3,34.31,503900.0,26.8123,26.8123,26.7655,26.7733,503900.0
2012-05-18 10:10:00,34.31,34.38,34.29,34.3,393400.0,26.7733,26.8279,26.7577,26.7655,393400.0
2012-05-18 10:20:00,34.3,34.37,34.28,34.34,465800.0,26.7655,26.8201,26.7499,26.7967,465800.0
2012-05-18 10:30:00,34.34,34.42,34.3,34.41,256900.0,26.7967,26.8591,26.7655,26.8513,256900.0
2012-05-18 10:40:00,34.42,34.51,34.4,34.51,574200.0,26.8591,26.9294,26.8435,26.9294,574200.0
2012-05-18 10:50:00,34.5,34.62,34.49,34.53,1421700.0,26.9216,27.0152,26.9138,26.945,1421700.0
2012-05-18 11:00:00,34.53,34.55,34.43,34.43,564800.0,26.945,26.9606,26.867,26.867,564800.0
2012-05-18 11:10:00,34.44,34.48,34.39,34.41,455700.0,26.8748,26.906,26.8357,26.8513,455700.0
2012-05-18 11:20:00,34.41,34.43,34.36,34.36,522200.0,26.8513,26.867,26.8123,26.8123,522200.0
2012-05-18 11:30:00,34.35,34.39,34.21,34.26,926900.0,26.8045,26.8357,26.6953,26.7343,926900.0
2012-05-18 11:40:00,34.26,34.31,34.19,34.21,831700.0,26.7343,26.7733,26.6797,26.6953,831700.0
2012-05-18 11:50:00,34.2,34.23,34.16,34.21,495600.0,26.6875,26.7109,26.6563,26.6953,495600.0
2012-05-18 12:00:00,34.21,34.27,34.21,34.26,309000.0,26.6953,26.7421,26.6953,26.7343,309000.0
2012-05-18 12:10:00,34.27,34.3,34.24,34.28,387000.0,26.7421,26.7655,26.7187,26.7499,387000.0
2012-05-18 12:20:00,34.28,34.34,34.26,34.33,71200.0,26.7499,26.7967,26.7343,26.7889,71200.0
2012-05-18 12:30:00,34.34,34.35,34.3,34.35,130500.0,26.7967,26.8045,26.7655,26.8045,130500.0
2012-05-18 12:40:00,34.36,34.41,34.35,34.37,288700.0,26.8123,26.8513,26.8045,26.8201,288700.0
2012-05-18 12:50:00,34.37,34.39,34.33,34.34,356900.0,26.8201,26.8357,26.7889,26.7967,356900.0
2012-05-18 13:00:00,34.34,34.34,34.27,34.28,295700.0,26.7967,26.7967,26.7421,26.7499,295700.0
2012-05-18 13:10:00,34.29,34.36,34.28,34.33,185100.0,26.7577,26.8123,26.7499,26.7889,185100.0
2012-05-18 13:20:00,34.33,34.33,34.29,34.31,71400.0,26.7889,26.7889,26.7577,26.7733,71400.0
2012-05-18 13:30:00,34.3,34.31,34.24,34.24,202000.0,26.7655,26.7733,26.7187,26.7187,202000.0
2012-05-18 13:40:00,34.24,34.27,34.22,34.26,381400.0,26.7187,26.7421,26.7031,26.7343,381400.0
2012-05-18 13:50:00,34.26,34.27,34.19,34.21,113500.0,26.7343,26.7421,26.6797,26.6953,113500.0
2012-05-18 14:00:00,34.2,34.23,34.16,34.17,219600.0,26.6875,26.7109,26.6563,26.6641,219600.0
2012-05-18 14:10:00,34.18,34.24,34.17,34.18,255900.0,26.6719,26.7187,26.6641,26.6719,255900.0
2012-05-18 14:20:00,34.18,34.2,34.14,34.2,275500.0,26.6719,26.6875,26.6407,26.6875,275500.0
2012-05-18 14:30:00,34.2,34.2,34.12,34.15,269800.0,26.6875,26.6875,26.625,26.6485,269800.0
2012-05-18 14:40:00,34.14,34.15,34.1,34.14,247700.0,26.6407,26.6485,26.6094,26.6407,247700.0
2012-05-18 14:50:00,34.13,34.19,34.12,34.14,164500.0,26.6328,26.6797,26.625,26.6407,164500.0
2012-05-18 15:00:00,34.14,34.18,34.09,34.18,724500.0,26.6407,26.6719,26.6016,26.6719,724500.0
2012-05-18 15:10:00,34.18,34.24,34.18,34.21,422000.0,26.6719,26.7187,26.6719,26.6953,422000.0
2012-05-18 15:20:00,34.21,34.21,34.11,34.11,507900.0,26.6953,26.6953,26.6172,26.6172,507900.0
2012-05-18 15:30:00,34.12,34.13,34.05,34.09,668600.0,26.625,26.6328,26.5704,26.6016,668600.0
2012-05-18 15:40:00,34.09,34.1,34.02,34.06,907100.0,26.6016,26.6094,26.547,26.5782,907100.0
2012-05-18 15:50:00,34.05,34.12,34.02,34.1,2168100.0,26.5704,26.625,26.547,26.6094,2168100.0
2012-05-21 09:30:00,34.33,34.49,34.31,34.47,716200.0,26.7889,26.9138,26.7733,26.8982,716200.0
2012-05-21 09:40:00,34.47,34.55,34.46,34.52,1993800.0,26.8982,26.9606,26.8904,26.9372,1993800.0
2012-05-21 09:50:00,34.52,34.54,34.4,34.54,840300.0,26.9372,26.9528,26.8435,26.9528,840300.0
2012-05-21 10:00:00,34.53,34.57,34.5,34.56,1031300.0,26.945,26.9762,26.9216,26.9684,1031300.0
2012-05-21 10:10:00,34.55,34.67,34.5,34.65,942800.0,26.9606,27.0542,26.9216,27.0386,942800.0
2012-05-21 10:20:00,34.65,34.71,34.59,34.7,610200.0,27.0386,27.0854,26.9918,27.0776,610200.0
2012-05-21 10:30:00,34.7,34.77,34.7,34.73,838700.0,27.0776,27.1323,27.0776,27.1011,838700.0
2012-05-21 10:40:00,34.74,34.77,34.71,34.74,113000.0,27.1089,27.1323,27.0854,27.1089,113000.0
2012-05-21 10:50:00,34.75,34.85,34.75,34.84,641600.0,27.1167,27.1947,27.1167,27.1869,641600.0
2012-05-21 11:00:00,34.83,34.84,34.76,34.76,135600.0,27.1791,27.1869,27.1245,27.1245,135600.0
2012-05-21 11:10:00,34.76,34.77,34.72,34.73,87300.0,27.1245,27.1323,27.0932,27.1011,87300.0
2012-05-21 11:20:00,34.74,34.74,34.69,34.7,436600.0,27.1089,27.1089,27.0698,27.0776,436600.0
2012-05-21 11:30:00,34.71,34.72,34.67,34.68,455500.0,27.0854,27.0932,27.0542,27.062,455500.0
2012-05-21 11:40:00,34.68,34.7,34.66,34.7,108300.0,27.062,27.0776,27.0464,27.0776,108300.0
2012-05-21 11:50:00,34.7,34.72,34.69,34.7,125900.0,27.0776,27.0932,27.0698,27.0776,125900.0
2012-05-21 12:00:00,34.7,34.75,34.67,34.72,633700.0,27.0776,27.1167,27.0542,27.0932,633700.0
2012-05-21 12:10:00,34.73,34.77,34.73,34.77,135800.0,27.1011,27.1323,27.1011,27.1323,135800.0
2012-05-21 12:20:00,34.77,34.82,34.77,34.81,118600.0,27.1323,27.1713,27.1323,27.1635,118600.0
2012-05-21 12:30:00,34.81,34.82,34.79,34.81,105900.0,27.1635,27.1713,27.1479,27.1635,105900.0
2012-05-21 12:40:00,34.8,34.81,34.74,34.74,195300.0,27.1557,27.1635,27.1089,27.1089,195300.0
2012-05-21 12:50:00,34.75,34.75,34.7,34.73,75100.0,27.1167,27.1167,27.0776,27.1011,75100.0
2012-05-21 13:00:00,34.73,34.77,34.72,34.76,170500.0,27.1011,27.1323,27.0932,27.1245,170500.0
2012-05-21 13:10:00,34.76,34.79,34.72,34.75,98300.0,27.1245,27.1479,27.0932,27.1167,98300.0
2012-05-21 13:20:00,34.74,34.78,34.74,34.77,53000.0,27.1089,27.1401,27.1089,27.1323,53000.0
2012-05-21 13:30:00,34.77,34.78,34.74,34.75,130700.0,27.1323,27.1401,27.1089,27.1167,130700.0
2012-05-21 13:40:00,34.75,34.8,34.74,34.78,396600.0,27.1167,27.1557,27.1089,27.1401,396600.0
2012-05-21 13:50:00,34.78,34.78,34.73,34.77,176600.0,27.1401,27.1401,27.1011,27.1323,176600.0
2012-05-21 14:00:00,34.77,34.78,34.72,34.74,173600.0,27.1323,27.1401,27.0932,27.1089,173600.0
2012-05-21 14:10:00,34.75,34.79,34.73,34.79,138300.0,27.1167,27.1479,27.1011,27.1479,138300.0
2012-05-21 14:20:00,34.8,34.84,34.76,34.76,110300.0,27.1557,27.1869,27.1245,27.1245,110300.0
2012-05-21 14:30:00,34.76,34.79,34.76,34.76,75600.0,27.1245,27.1479,27.1245,27.1245,75600.0
2012-05-21 14:40:00,34.76,34.79,34.75,34.77,210500.0,27.1245,27.1479,27.1167,27.1323,210500.0
2012-05-21 14:50:00,34.77,34.83,34.76,34.8,238300.0,27.1323,27.1791,27.1245,27.1557,238300.0
2012-05-21 15:00:00,34.8,34.83,34.8,34.82,154100.0,27.1557,27.1791,27.1557,27.1713,154100.0
2012-05-21 15:10:00,34.82,34.86,34.81,34.86,316500.0,27.1713,27.2025,27.1635,27.2025,316500.0
2012-05-21 15:20:00,34.86,34.91,34.86,34.88,686500.0,27.2025,27.2415,27.2025,27.2181,686500.0
2012-05-21 15:30:00,34.88,34.88,34.84,34.86,337200.0,27.2181,27.2181,27.1869,27.2025,337200.0
2012-05-21 15:40:00,34.86,34.89,34.83,34.89,385700.0,27.2025,27.2259,27.1791,27.2259,385700.0
2012-05-21 15:50:00,34.89,34.91,34.87,34.89,1414900.0,27.2259,27.2415,27.2103,27.2259,1414900.0
2012-05-22 09:30:00,35.01,35.01,34.9,34.91,489900.0,27.3195,27.3195,27.2337,27.2415,489900.0
2012-05-22 09:40:00,34.9,34.95,34.88,34.93,282500.0,27.2337,27.2727,27.2181,27.2571,282500.0
2012-05-22 09:50:00,34.93,35.0,34.9,34.91,149900.0,27.2571,27.3117,27.2337,27.2415,149900.0
2012-05-22 10:00:00,34.92,35.1,34.89,35.09,459500.0,27.2493,27.3898,27.2259,27.382,459500.0
2012-05-22 10:10:00,35.1,35.14,35.09,35.12,147400.0,27.3898,27.421,27.382,27.4054,147400.0
2012-05-22 10:20:00,35.12,35.15,35.1,35.13,259900.0,27.4054,27.4288,27.3898,27.4132,259900.0
2012-05-22 10:30:00,35.13,35.16,35.11,35.13,183900.0,27.4132,27.4366,27.3976,27.4132,183900.0
2012-05-22 10:40:00,35.13,35.18,35.13,35.17,264800.0,27.4132,27.4522,27.4132,27.4444,264800.0
2012-05-22 10:50:00,35.16,35.17,35.12,35.17,309000.0,27.4366,27.4444,27.4054,27.4444,309000.0
2012-05-22 11:00:00,35.17,35.2,35.17,35.19,225000.0,27.4444,27.4678,27.4444,27.46,225000.0
2012-05-22 11:10:00,35.19,35.22,35.18,35.22,151700.0,27.46,27.4834,27.4522,27.4834,151700.0
2012-05-22 11:20:00,35.21,35.23,35.2,35.21,129200.0,27.4756,27.4912,27.4678,27.4756,129200.0
2012-05-22 11:30:00,35.21,35.23,35.18,35.19,61700.0,27.4756,27.4912,27.4522,27.46,61700.0
2012-05-22 11:40:00,35.19,35.2,35.13,35.15,56400.0,27.46,27.4678,27.4132,27.4288,56400.0
2012-05-22 11:50:00,35.15,35.16,35.08,35.08,133500.0,27.4288,27.4366,27.3742,27.3742,133500.0
2012-05-22 12:00:00,35.08,35.09,34.96,34.97,216300.0,27.3742,27.382,27.2805,27.2883,216300.0
2012-05-22 12:10:00,34.97,35.05,34.95,35.05,328600.0,27.2883,27.3508,27.2727,27.3508,328600.0
2012-05-22 12:20:00,35.06,35.11,35.06,35.09,44100.0,27.3586,27.3976,27.3586,27.382,44100.0
2012-05-22 12:30:00,35.09,35.11,35.07,35.09,30000.0,27.382,27.3976,27.3664,27.382,30000.0
2012-05-22 12:40:00,35.09,35.13,35.08,35.13,74400.0,27.382,27.4132,27.3742,27.4132,74400.0
2012-05-22 12:50:00,35.12,35.13,35.09,35.1,71900.0,27.4054,27.4132,27.382,27.3898,71900.0
2012-05-22 13:00:00,35.1,35.15,35.1,35.15,103400.0,27.3898,27.4288,27.3898,27.4288,103400.0
2012-05-22 13:10:00,35.15,35.15,35.07,35.08,96400.0,27.4288,27.4288,27.3664,27.3742,96400.0
2012-05-22 13:20:00,35.08,35.11,35.07,35.07,103800.0,27.3742,27.3976,27.3664,27.3664,103800.0
2012-05-22 13:30:00,35.07,35.11,35.04,35.09,97100.0,27.3664,27.3976,27.343,27.382,97100.0
2012-05-22 13:40:00,35.08,35.09,35.02,35.06,128200.0,27.3742,27.382,27.3273,27.3586,128200.0
2012-05-22 13:50:00,35.07,35.09,35.05,35.08,408200.0,27.3664,27.382,27.3508,27.3742,408200.0
2012-05-22 14:00:00,35.08,35.16,35.08,35.16,194000.0,27.3742,27.4366,27.3742,27.4366,194000.0
2012-05-22 14:10:00,35.16,35.16,35.1,35.14,78000.0,27.4366,27.4366,27.3898,27.421,78000.0
2012-05-22 14:20:00,35.13,35.2,35.13,35.15,225600.0,27.4132,27.4678,27.4132,27.4288,225600.0
2012-05-22 14:30:00,35.15,35.18,35.08,35.1,205800.0,27.4288,27.4522,27.3742,27.3898,205800.0
2012-05-22 14:40:00,35.11,35.14,35.09,35.13,204000.0,27.3976,27.421,27.382,27.4132,204000.0
2012-05-22 14:50:00,35.13,35.17,35.12,35.13,440300.0,27.4132,27.4444,27.4054,27.4132,440300.0
2012-05-22 15:00:00,35.13,35.16,35.11,35.13,236200.0,27.4132,27.4366,27.3976,27.4132,236200.0
2012-05-22 15:10:00,35.12,35.12,35.03,35.04,252500.0,27.4054,27.4054,27.3352,27.343,252500.0
2012-05-22 15:20:00,35.03,35.05,34.98,34.98,814600.0,27.3352,27.3508,27.2961,27.2961,814600.0
2012-05-22 15:30:00,34.97,34.97,34.85,34.86,1299600.0,27.2883,27.2883,27.1947,27.2025,1299600.0
2012-05-22 15:40:00,34.86,34.91,34.77,34.78,796000.0,27.2025,27.2415,27.1323,27.1401,796000.0
2012-05-22 15:50:00,34.78,34.98,34.77,34.98,2756600.0,27.1401,27.2961,27.1323,27.2961,2756600.0
2012-05-23 09:30:00,34.72,34.74,34.64,34.67,309500.0,27.0932,27.1089,27.0308,27.0542,309500.0
2012-05-23 09:40:00,34.67,34.74,34.65,34.67,642800.0,27.0542,27.1089,27.0386,27.0542,642800.0
2012-05-23 09:50:00,34.67,34.86,34.66,34.82,513800.0,27.0542,27.2025,27.0464,27.1713,513800.0
2012-05-23 10:00:00,34.82,34.9,34.76,34.77,521600.0,27.1713,27.2337,27.1245,27.1323,521600.0
2012-05-23 10:10:00,34.78,34.79,34.66,34.69,608400.0,27.1401,27.1479,27.0464,27.0698,608400.0
2012-05-23 10:20:00,34.69,34.69,34.56,34.61,1342400.0,27.0698,27.0698,26.9684,27.0074,1342400.0
2012-05-23 10:30:00,34.61,34.61,34.52,34.52,614100.0,27.0074,27.0074,26.9372,26.9372,614100.0
2012-05-23 10:40:00,34.52,34.57,34.44,34.46,496200.0,26.9372,26.9762,26.8748,26.8904,496200.0
2012-05-23 10:50:00,34.47,34.58,34.47,34.52,535500.0,26.8982,26.984,26.8982,26.9372,535500.0
2012-05-23 11:00:00,34.51,34.6,34.48,34.6,201900.0,26.9294,26.9996,26.906,26.9996,201900.0
2012-05-23 11:10:00,34.59,34.62,34.54,34.58,263900.0,26.9918,27.0152,26.9528,26.984,263900.0
2012-05-23 11:20:00,34.57,34.59,34.54,34.55,145600.0,26.9762,26.9918,26.9528,26.9606,145600.0
2012-05-23 11:30:00,34.55,34.61,34.48,34.53,263400.0,26.9606,27.0074,26.906,26.945,263400.0
2012-05-23 11:40:00,34.53,34.6,34.5,34.52,192900.0,26.945,26.9996,26.9216,26.9372,192900.0
2012-05-23 11:50:00,34.52,34.55,34.47,34.49,89600.0,26.9372,26.9606,26.8982,26.9138,89600.0
2012-05-23 12:00:00,34.5,34.5,34.41,34.45,322200.0,26.9216,26.9216,26.8513,26.8826,322200.0
2012-05-23 12:10:00,34.46,34.48,34.44,34.47,61500.0,26.8904,26.906,26.8748,26.8982,61500.0
2012-05-23 12:20:00,34.47,34.47,34.38,34.4,480800.0,26.8982,26.8982,26.8279,26.8435,480800.0
2012-05-23 12:30:00,34.4,34.46,34.4,34.45,141700.0,26.8435,26.8904,26.8435,26.8826,141700.0
2012-05-23 12:40:00,34.45,34.5,34.44,34.49,232600.0,26.8826,26.9216,26.8748,26.9138,232600.0
2012-05-23 12:50:00,34.5,34.5,34.45,34.46,235600.0,26.9216,26.9216,26.8826,26.8904,235600.0
2012-05-23 13:00:00,34.47,34.51,34.47,34.48,153500.0,26.8982,26.9294,26.8982,26.906,153500.0
2012-05-23 13:10:00,34.48,34.52,34.47,34.48,369600.0,26.906,26.9372,26.8982,26.906,369600.0
2012-05-23 13:20:00,34.47,34.59,34.47,34.59,701300.0,26.8982,26.9918,26.8982,26.9918,701300.0
2012-05-23 13:30:00,34.59,34.61,34.54,34.6,173600.0,26.9918,27.0074,26.9528,26.9996,173600.0
2012-05-23 13:40:00,34.6,34.67,34.58,34.64,1012400.0,26.9996,27.0542,26.984,27.0308,1012400.0
2012-05-23 13:50:00,34.65,34.65,34.57,34.64,647100.0,27.0386,27.0386,26.9762,27.0308,647100.0
2012-05-23 14:00:00,34.64,34.64,34.58,34.64,167000.0,27.0308,27.0308,26.984,27.0308,167000.0
2012-05-23 14:10:00,34.63,34.63,34.51,34.52,295900.0,27.023,27.023,26.9294,26.9372,295900.0
2012-05-23 14:20:00,34.52,34.55,34.49,34.49,294400.0,26.9372,26.9606,26.9138,26.9138,294400.0
2012-05-23 14:30:00,34.48,34.61,34.48,34.59,264100.0,26.906,27.0074,26.906,26.9918,264100.0
2012-05-23 14:40:00,34.59,34.69,34.56,34.67,767300.0,26.9918,27.0698,26.9684,27.0542,767300.0
2012-05-23 14:50:00,34.68,34.81,34.68,34.81,1153400.0,27.062,27.1635,27.062,27.1635,1153400.0
2012-05-23 15:00:00,34.81,34.9,34.77,34.9,1706400.0,27.1635,27.2337,27.1323,27.2337,1706400.0
2012-05-23 15:10:00,34.9,34.96,34.87,34.96,985100.0,27.2337,27.2805,27.2103,27.2805,985100.0
2012-05-23 15:20:00,34.96,35.06,34.94,35.02,2030600.0,27.2805,27.3586,27.2649,27.3273,2030600.0
2012-05-23 15:30:00,35.02,35.2,35.01,35.17,1205800.0,27.3273,27.4678,27.3195,27.4444,1205800.0
2012-05-23 15:40:00,35.17,35.27,35.17,35.19,1953000.0,27.4444,27.5224,27.4444,27.46,1953000.0
2012-05-23 15:50:00,35.2,35.23,35.13,35.2,2233400.0,27.4678,27.4912,27.4132,27.4678,2233400.0
2012-05-24 09:30:00,35.29,35.31,35.07,35.08,481600.0,27.538,27.5536,27.3664,27.3742,481600.0
2012-05-24 09:40:00,35.08,35.23,35.07,35.1,471300.0,27.3742,27.4912,27.3664,27.3898,471300.0
2012-05-24 09:50:00,35.09,35.14,35.05,35.11,492200.0,27.382,27.421,27.3508,27.3976,492200.0
2012-05-24 10:00:00,35.11,35.19,35.07,35.14,382100.0,27.3976,27.46,27.3664,27.421,382100.0
2012-05-24 10:10:00,35.14,35.18,35.09,35.15,212300.0,27.421,27.4522,27.382,27.4288,212300.0
2012-05-24 10:20:00,35.14,35.19,35.1,35.19,377400.0,27.421,27.46,27.3898,27.46,377400.0
2012-05-24 10:30:00,35.18,35.33,35.18,35.3,863900.0,27.4522,27.5693,27.4522,27.5458,863900.0
2012-05-24 10:40:00,35.3,35.33,35.21,35.21,399700.0,27.5458,27.5693,27.4756,27.4756,399700.0
2012-05-24 10:50:00,35.22,35.25,35.17,35.17,143500.0,27.4834,27.5068,27.4444,27.4444,143500.0
2012-05-24 11:00:00,35.17,35.2,35.13,35.14,129500.0,27.4444,27.4678,27.4132,27.421,129500.0
2012-05-24 11:10:00,35.14,35.21,35.14,35.17,174400.0,27.421,27.4756,27.421,27.4444,174400.0
2012-05-24 11:20:00,35.17,35.2,35.11,35.13,427500.0,27.4444,27.4678,27.3976,27.4132,427500.0
2012-05-24 11:30:00,35.13,35.13,35.01,35.05,294200.0,27.4132,27.4132,27.3195,27.3508,294200.0
2012-05-24 11:40:00,35.05,35.06,34.96,34.99,442500.0,27.3508,27.3586,27.2805,27.3039,442500.0
2012-05-24 11:50:00,34.99,35.02,34.97,34.99,147500.0,27.3039,27.3273,27.2883,27.3039,147500.0
2012-05-24 12:00:00,34.99,35.0,34.86,34.9,573200.0,27.3039,27.3117,27.2025,27.2337,573200.0
2012-05-24 12:10:00,34.91,34.96,34.86,34.89,321800.0,27.2415,27.2805,27.2025,27.2259,321800.0
2012-05-24 12:20:00,34.89,34.92,34.89,34.91,45300.0,27.2259,27.2493,27.2259,27.2415,45300.0
2012-05-24 12:30:00,34.9,34.97,34.88,34.96,122600.0,27.2337,27.2883,27.2181,27.2805,122600.0
2012-05-24 12:40:00,34.96,34.99,34.94,34.99,52400.0,27.2805,27.3039,27.2649,27.3039,52400.0
2012-05-24 12:50:00,34.99,35.0,34.92,34.98,112000.0,27.3039,27.3117,27.2493,27.2961,112000.0
2012-05-24 13:00:00,34.98,35.05,34.97,35.05,290700.0,27.2961,27.3508,27.2883,27.3508,290700.0
2012-05-24 13:10:00,35.04,35.05,34.99,35.0,107900.0,27.343,27.3508,27.3039,27.3117,107900.0
2012-05-24 13:20:00,35.0,35.03,34.91,34.92,321000.0,27.3117,27.3352,27.2415,27.2493,321000.0
2012-05-24 13:30:00,34.91,34.94,34.88,34.94,195500.0,27.2415,27.2649,27.2181,27.2649,195500.0
2012-05-24 13:40:00,34.94,34.95,34.85,34.87,327300.0,27.2649,27.2727,27.1947,27.2103,327300.0
2012-05-24 13:50:00,34.87,34.88,34.78,34.79,254900.0,27.2103,27.2181,27.1401,27.1479,254900.0
2012-05-24 14:00:00,34.78,34.89,34.77,34.88,175100.0,27.1401,27.2259,27.1323,27.2181,175100.0
2012-05-24 14:10:00,34.88,34.89,34.81,34.87,155500.0,27.2181,27.2259,27.1635,27.2103,155500.0
2012-05-24 14:20:00,34.87,34.89,34.84,34.89,130400.0,27.2103,27.2259,27.1869,27.2259,130400.0
2012-05-24 14:30:00,34.89,34.96,34.88,34.91,435300.0,27.2259,27.2805,27.2181,27.2415,435300.0
2012-05-24 14:40:00,34.9,34.91,34.84,34.91,180100.0,27.2337,27.2415,27.1869,27.2415,180100.0
2012-05-24 14:50:00,34.91,34.93,34.87,34.89,137000.0,27.2415,27.2571,27.2103,27.2259,137000.0
2012-05-24 15:00:00,34.88,34.95,34.88,34.91,171800.0,27.2181,27.2727,27.2181,27.2415,171800.0
2012-05-24 15:10:00,34.91,34.92,34.87,34.91,306000.0,27.2415,27.2493,27.2103,27.2415,306000.0
2012-05-24 15:20:00,34.92,35.09,34.89,35.05,1188600.0,27.2493,27.382,27.2259,27.3508,1188600.0
2012-05-24 15:30:00,35.04,35.12,35.01,35.04,455200.0,27.343,27.4054,27.3195,27.343,455200.0
2012-05-24 15:40:00,35.04,35.1,35.02,35.09,841900.0,27.343,27.3898,27.3273,27.382,841900.0
2012-05-24 15:50:00,35.1,35.16,35.08,35.16,1067800.0,27.3898,27.4366,27.3742,27.4366,1067800.0
2012-05-25 09:30:00,35.17,35.24,35.12,35.21,289700.0,27.4444,27.499,27.4054,27.4756,289700.0
2012-05-25 09:40:00,35.21,35.22,35.12,35.21,216700.0,27.4756,27.4834,27.4054,27.4756,216700.0
2012-05-25 09:50:00,35.21,35.24,35.15,35.19,181000.0,27.4756,27.499,27.4288,27.46,181000.0
2012-05-25 10:00:00,35.19,35.19,35.05,35.05,189700.0,27.46,27.46,27.3508,27.3508,189700.0
2012-05-25 10:10:00,35.06,35.08,35.0,35.07,142400.0,27.3586,27.3742,27.3117,27.3664,142400.0
2012-05-25 10:20:00,35.07,35.11,35.06,35.11,116600.0,27.3664,27.3976,27.3586,27.3976,116600.0
2012-05-25 10:30:00,35.1,35.2,35.1,35.17,325900.0,27.3898,27.4678,27.3898,27.4444,325900.0
2012-05-25 10:40:00,35.17,35.17,35.08,35.1,207700.0,27.4444,27.4444,27.3742,27.3898,207700.0
2012-05-25 10:50:00,35.1,35.12,35.07,35.07,194000.0,27.3898,27.4054,27.3664,27.3664,194000.0
2012-05-25 11:00:00,35.08,35.16,35.08,35.15,75900.0,27.3742,27.4366,27.3742,27.4288,75900.0
2012-05-25 11:10:00,35.15,35.16,35.12,35.15,131300.0,27.4288,27.4366,27.4054,27.4288,131300.0
2012-05-25 11:20:00,35.14,35.17,35.13,35.14,286600.0,27.421,27.4444,27.4132,27.421,286600.0
2012-05-25 11:30:00,35.14,35.14,35.06,35.07,304400.0,27.421,27.421,27.3586,27.3664,304400.0
2012-05-25 11:40:00,35.08,35.1,35.06,35.09,86900.0,27.3742,27.3898,27.3586,27.382,86900.0
2012-05-25 11:50:00,35.1,35.14,35.09,35.11,131900.0,27.3898,27.421,27.382,27.3976,131900.0
2012-05-25 12:00:00,35.11,35.12,35.07,35.1,55300.0,27.3976,27.4054,27.3664,27.3898,55300.0
2012-05-25 12:10:00,35.1,35.11,35.05,35.05,141100.0,27.3898,27.3976,27.3508,27.3508,141100.0
2012-05-25 12:20:00,35.06,35.07,35.01,35.01,138300.0,27.3586,27.3664,27.3195,27.3195,138300.0
2012-05-25 12:30:00,35.02,35.05,35.01,35.04,99000.0,27.3273,27.3508,27.3195,27.343,99000.0
2012-05-25 12:40:00,35.04,35.07,35.04,35.05,127300.0,27.343,27.3664,27.343,27.3508,127300.0
2012-05-25 12:50:00,35.05,35.08,35.04,35.07,108200.0,27.3508,27.3742,27.343,27.3664,108200.0
2012-05-25 13:00:00,35.06,35.06,35.04,35.05,52900.0,27.3586,27.3586,27.343,27.3508,52900.0
2012-05-25 13:10:00,35.05,35.07,35.04,35.07,66800.0,27.3508,27.3664,27.343,27.3664,66800.0
2012-05-25 13:20:00,35.07,35.1,35.07,35.09,52700.0,27.3664,27.3898,27.3664,27.382,52700.0
2012-05-25 13:30:00,35.1,35.1,35.08,35.09,43000.0,27.3898,27.3898,27.3742,27.382,43000.0
2012-05-25 13:40:00,35.09,35.1,35.08,35.09,21900.0,27.382,27.3898,27.3742,27.382,21900.0
2012-05-25 13:50:00,35.09,35.09,35.06,35.08,48500.0,27.382,27.382,27.3586,27.3742,48500.0
2012-05-25 14:00:00,35.08,35.08,35.05,35.05,18800.0,27.3742,27.3742,27.3508,27.3508,18800.0
2012-05-25 14:10:00,35.06,35.06,35.01,35.01,39100.0,27.3586,27.3586,27.3195,27.3195,39100.0
2012-05-25 14:20:00,35.01,35.01,34.95,34.98,131500.0,27.3195,27.3195,27.2727,27.2961,131500.0
2012-05-25 14:30:00,34.99,35.02,34.97,34.99,142500.0,27.3039,27.3273,27.2883,27.3039,142500.0
2012-05-25 14:40:00,34.98,34.99,34.92,34.95,254400.0,27.2961,27.3039,27.2493,27.2727,254400.0
2012-05-25 14:50:00,34.94,34.98,34.92,34.95,62700.0,27.2649,27.2961,27.2493,27.2727,62700.0
2012-05-25 15:00:00,34.95,34.99,34.94,34.96,78200.0,27.2727,27.3039,27.2649,27.2805,78200.0
2012-05-25 15:10:00,34.97,34.98,34.91,34.91,198900.0,27.2883,27.2961,27.2415,27.2415,198900.0
2012-05-25 15:20:00,34.91,34.91,34.84,34.89,417500.0,27.2415,27.2415,27.1869,27.2259,417500.0
2012-05-25 15:30:00,34.89,34.94,34.86,34.91,635300.0,27.2259,27.2649,27.2025,27.2415,635300.0
2012-05-25 15:40:00,34.91,34.95,34.9,34.94,737400.0,27.2415,27.2727,27.2337,27.2649,737400.0
2012-05-25 15:50:00,34.93,34.94,34.9,34.93,1275400.0,27.2571,27.2649,27.2337,27.2571,1275400.0
2012-05-29 09:30:00,35.24,35.28,35.19,35.23,545300.0,27.499,27.5302,27.46,27.4912,545300.0
2012-05-29 09:40:00,35.23,35.36,35.23,35.3,762200.0,27.4912,27.5927,27.4912,27.5458,762200.0
2012-05-29 09:50:00,35.31,35.34,35.3,35.32,297500.0,27.5536,27.5771,27.5458,27.5614,297500.0
2012-05-29 10:00:00,35.32,35.38,35.25,35.31,920900.0,27.5614,27.6083,27.5068,27.5536,920900.0
2012-05-29 10:10:00,35.32,35.47,35.32,35.46,1577000.0,27.5614,27.6785,27.5614,27.6707,1577000.0
2012-05-29 10:20:00,35.47,35.47,35.42,35.44,164700.0,27.6785,27.6785,27.6395,27.6551,164700.0
2012-05-29 10:30:00,35.45,35.5,35.42,35.45,603200.0,27.6629,27.7019,27.6395,27.6629,603200.0
2012-05-29 10:40:00,35.45,35.47,35.43,35.45,198000.0,27.6629,27.6785,27.6473,27.6629,198000.0
2012-05-29 10:50:00,35.46,35.47,35.43,35.45,270300.0,27.6707,27.6785,27.6473,27.6629,270300.0
2012-05-29 11:00:00,35.45,35.45,35.41,35.41,398700.0,27.6629,27.6629,27.6317,27.6317,398700.0
2012-05-29 11:10:00,35.41,35.42,35.38,35.4,98100.0,27.6317,27.6395,27.6083,27.6239,98100.0
2012-05-29 11:20:00,35.4,35.42,35.35,35.41,415700.0,27.6239,27.6395,27.5849,27.6317,415700.0
2012-05-29 11:30:00,35.41,35.42,35.29,35.33,255600.0,27.6317,27.6395,27.538,27.5693,255600.0
2012-05-29 11:40:00,35.32,35.33,35.22,35.25,267900.0,27.5614,27.5693,27.4834,27.5068,267900.0
2012-05-29 11:50:00,35.26,35.3,35.26,35.27,212900.0,27.5146,27.5458,27.5146,27.5224,212900.0
2012-05-29 12:00:00,35.26,35.3,35.2,35.24,127800.0,27.5146,27.5458,27.4678,27.499,127800.0
2012-05-29 12:10:00,35.24,35.24,35.18,35.22,171100.0,27.499,27.499,27.4522,27.4834,171100.0
2012-05-29 12:20:00,35.21,35.27,35.2,35.25,365500.0,27.4756,27.5224,27.4678,27.5068,365500.0
2012-05-29 12:30:00,35.25,35.26,35.19,35.22,109400.0,27.5068,27.5146,27.46,27.4834,109400.0
2012-05-29 12:40:00,35.22,35.26,35.22,35.24,113400.0,27.4834,27.5146,27.4834,27.499,113400.0
2012-05-29 12:50:00,35.24,35.29,35.23,35.23,268300.0,27.499,27.538,27.4912,27.4912,268300.0
2012-05-29 13:00:00,35.22,35.24,35.2,35.21,212600.0,27.4834,27.499,27.4678,27.4756,212600.0
2012-05-29 13:10:00,35.21,35.25,35.2,35.23,87100.0,27.4756,27.5068,27.4678,27.4912,87100.0
2012-05-29 13:20:00,35.23,35.24,35.2,35.2,51100.0,27.4912,27.499,27.4678,27.4678,51100.0
2012-05-29 13:30:00,35.21,35.25,35.19,35.23,61300.0,27.4756,27.5068,27.46,27.4912,61300.0
2012-05-29 13:40:00,35.23,35.3,35.23,35.27,173300.0,27.4912,27.5458,27.4912,27.5224,173300.0
2012-05-29 13:50:00,35.27,35.28,35.24,35.28,46800.0,27.5224,27.5302,27.499,27.5302,46800.0
2012-05-29 14:00:00,35.27,35.28,35.23,35.24,57400.0,27.5224,27.5302,27.4912,27.499,57400.0
2012-05-29 14:10:00,35.23,35.31,35.23,35.27,113600.0,27.4912,27.5536,27.4912,27.5224,113600.0
2012-05-29 14:20:00,35.27,35.27,35.23,35.27,80800.0,27.5224,27.5224,27.4912,27.5224,80800.0
2012-05-29 14:30:00,35.27,35.28,35.23,35.23,108700.0,27.5224,27.5302,27.4912,27.4912,108700.0
2012-05-29 14:40:00,35.24,35.26,35.23,35.25,133700.0,27.499,27.5146,27.4912,27.5068,133700.0
2012-05-29 14:50:00,35.25,35.29,35.25,35.29,109200.0,27.5068,27.538,27.5068,27.538,109200.0
2012-05-29 15:00:00,35.29,35.3,35.26,35.29,117800.0,27.538,27.5458,27.5146,27.538,117800.0
2012-05-29 15:10:00,35.29,35.33,35.29,35.32,210300.0,27.538,27.5693,27.538,27.5614,210300.0
2012-05-29 15:20:00,35.32,35.32,35.29,35.31,374600.0,27.5614,27.5614,27.538,27.5536,374600.0
2012-05-29 15:30:00,35.32,35.35,35.27,35.32,791100.0,27.5614,27.5849,27.5224,27.5614,791100.0
2012-05-29 15:40:00,35.32,35.42,35.3,35.42,842500.0,27.5614,27.6395,27.5458,27.6395,842500.0
2012-05-29 15:50:00,35.41,35.42,35.36,35.4,1016700.0,27.6317,27.6395,27.5927,27.6239,1016700.0
2012-05-30 09:30:00,35.07,35.07,34.9,34.91,1190700.0,27.3664,27.3664,27.2337,27.2415,1190700.0
2012-05-30 09:40:00,34.9,34.95,34.84,34.89,848200.0,27.2337,27.2727,27.1869,27.2259,848200.0
2012-05-30 09:50:00,34.88,34.93,34.86,34.89,711500.0,27.2181,27.2571,27.2025,27.2259,711500.0
2012-05-30 10:00:00,34.89,34.89,34.78,34.86,1011800.0,27.2259,27.2259,27.1401,27.2025,1011800.0
2012-05-30 10:10:00,34.85,34.85,34.78,34.79,1728400.0,27.1947,27.1947,27.1401,27.1479,1728400.0
2012-05-30 10:20:00,34.78,34.85,34.76,34.84,106100.0,27.1401,27.1947,27.1245,27.1869,106100.0
2012-05-30 10:30:00,34.84,34.87,34.78,34.8,501300.0,27.1869,27.2103,27.1401,27.1557,501300.0
2012-05-30 10:40:00,34.8,34.82,34.76,34.77,100500.0,27.1557,27.1713,27.1245,27.1323,100500.0
2012-05-30 10:50:00,34.77,34.8,34.76,34.76,445800.0,27.1323,27.1557,27.1245,27.1245,445800.0
2012-05-30 11:00:00,34.76,34.86,34.74,34.85,457400.0,27.1245,27.2025,27.1089,27.1947,457400.0
2012-05-30 11:10:00,34.85,34.9,34.85,34.88,194600.0,27.1947,27.2337,27.1947,27.2181,194600.0
2012-05-30 11:20:00,34.89,34.9,34.85,34.89,146100.0,27.2259,27.2337,27.1947,27.2259,146100.0
2012-05-30 11:30:00,34.89,34.91,34.82,34.89,883300.0,27.2259,27.2415,27.1713,27.2259,883300.0
2012-05-30 11:40:00,34.89,34.92,34.85,34.87,493500.0,27.2259,27.2493,27.1947,27.2103,493500.0
2012-05-30 11:50:00,34.87,34.89,34.87,34.88,483100.0,27.2103,27.2259,27.2103,27.2181,483100.0
2012-05-30 12:00:00,34.88,34.9,34.79,34.87,173400.0,27.2181,27.2337,27.1479,27.2103,173400.0
2012-05-30 12:10:00,34.87,34.87,34.84,34.85,68400.0,27.2103,27.2103,27.1869,27.1947,68400.0
2012-05-30 12:20:00,34.84,34.85,34.79,34.81,438700.0,27.1869,27.1947,27.1479,27.1635,438700.0
2012-05-30 12:30:00,34.82,34.85,34.81,34.84,39800.0,27.1713,27.1947,27.1635,27.1869,39800.0
2012-05-30 12:40:00,34.84,34.89,34.82,34.89,53400.0,27.1869,27.2259,27.1713,27.2259,53400.0
2012-05-30 12:50:00,34.88,34.9,34.87,34.88,181600.0,27.2181,27.2337,27.2103,27.2181,181600.0
2012-05-30 13:00:00,34.89,34.9,34.85,34.85,45500.0,27.2259,27.2337,27.1947,27.1947,45500.0
2012-05-30 13:10:00,34.85,34.86,34.83,34.84,53900.0,27.1947,27.2025,27.1791,27.1869,53900.0
2012-05-30 13:20:00,34.84,34.86,34.84,34.86,39400.0,27.1869,27.2025,27.1869,27.2025,39400.0
2012-05-30 13:30:00,34.86,34.93,34.85,34.91,92000.0,27.2025,27.2571,27.1947,27.2415,92000.0
2012-05-30 13:40:00,34.91,34.93,34.88,34.91,164200.0,27.2415,27.2571,27.2181,27.2415,164200.0
2012-05-30 13:50:00,34.92,34.92,34.88,34.9,151200.0,27.2493,27.2493,27.2181,27.2337,151200.0
2012-05-30 14:00:00,34.91,34.95,34.91,34.91,269400.0,27.2415,27.2727,27.2415,27.2415,269400.0
2012-05-30 14:10:00,34.9,34.92,34.88,34.91,205400.0,27.2337,27.2493,27.2181,27.2415,205400.0
2012-05-30 14:20:00,34.91,34.93,34.86,34.88,262700.0,27.2415,27.2571,27.2025,27.2181,262700.0
2012-05-30 14:30:00,34.88,34.9,34.85,34.87,142300.0,27.2181,27.2337,27.1947,27.2103,142300.0
2012-05-30 14:40:00,34.86,34.9,34.85,34.85,136200.0,27.2025,27.2337,27.1947,27.1947,136200.0
2012-05-30 14:50:00,34.86,34.86,34.83,34.85,112200.0,27.2025,27.2025,27.1791,27.1947,112200.0
2012-05-30 15:00:00,34.84,34.87,34.79,34.81,111600.0,27.1869,27.2103,27.1479,27.1635,111600.0
2012-05-30 15:10:00,34.81,34.81,34.73,34.8,247200.0,27.1635,27.1635,27.1011,27.1557,247200.0
2012-05-30 15:20:00,34.79,34.88,34.77,34.85,563600.0,27.1479,27.2181,27.1323,27.1947,563600.0
2012-05-30 15:30:00,34.86,34.86,34.8,34.84,308400.0,27.2025,27.2025,27.1557,27.1869,308400.0
2012-05-30 15:40:00,34.84,34.84,34.78,34.83,473500.0,27.1869,27.1869,27.1401,27.1791,473500.0
2012-05-30 15:50:00,34.83,34.85,34.78,34.79,1464500.0,27.1791,27.1947,27.1401,27.1479,1464500.0
2012-05-31 09:30:00,34.7,34.75,34.64,34.64,247100.0,27.0776,27.1167,27.0308,27.0308,247100.0
2012-05-31 09:40:00,34.65,34.66,34.44,34.45,1778700.0,27.0386,27.0464,26.8748,26.8826,1778700.0
2012-05-31 09:50:00,34.46,34.48,34.37,34.42,1094800.0,26.8904,26.906,26.8201,26.8591,1094800.0
2012-05-31 10:00:00,34.41,34.45,34.37,34.38,884000.0,26.8513,26.8826,26.8201,26.8279,884000.0
2012-05-31 10:10:00,34.37,34.45,34.35,34.41,513500.0,26.8201,26.8826,26.8045,26.8513,513500.0
2012-05-31 10:20:00,34.41,34.46,34.39,34.45,669900.0,26.8513,26.8904,26.8357,26.8826,669900.0
2012-05-31 10:30:00,34.45,34.47,34.42,34.43,335600.0,26.8826,26.8982,26.8591,26.867,335600.0
2012-05-31 10:40:00,34.43,34.43,34.32,34.33,519900.0,26.867,26.867,26.7811,26.7889,519900.0
2012-05-31 10:50:00,34.33,34.4,34.3,34.36,468700.0,26.7889,26.8435,26.7655,26.8123,468700.0
2012-05-31 11:00:00,34.36,34.37,34.28,34.33,258500.0,26.8123,26.8201,26.7499,26.7889,258500.0
2012-05-31 11:10:00,34.32,34.33,34.27,34.29,378200.0,26.7811,26.7889,26.7421,26.7577,378200.0
2012-05-31 11:20:00,34.3,34.35,34.27,34.35,193800.0,26.7655,26.8045,26.7421,26.8045,193800.0
2012-05-31 11:30:00,34.34,34.48,34.34,34.46,969000.0,26.7967,26.906,26.7967,26.8904,969000.0
2012-05-31 11:40:00,34.46,34.46,34.38,34.39,236300.0,26.8904,26.8904,26.8279,26.8357,236300.0
2012-05-31 11:50:00,34.39,34.44,34.39,34.42,430900.0,26.8357,26.8748,26.8357,26.8591,430900.0
2012-05-31 12:00:00,34.42,34.51,34.41,34.5,412400.0,26.8591,26.9294,26.8513,26.9216,412400.0
2012-05-31 12:10:00,34.5,34.56,34.5,34.56,528800.0,26.9216,26.9684,26.9216,26.9684,528800.0
2012-05-31 12:20:00,34.55,34.7,34.55,34.65,720700.0,26.9606,27.0776,26.9606,27.0386,720700.0
2012-05-31 12:30:00,34.65,34.68,34.53,34.55,360500.0,27.0386,27.062,26.945,26.9606,360500.0
2012-05-31 12:40:00,34.56,34.62,34.55,34.62,105400.0,26.9684,27.0152,26.9606,27.0152,105400.0
2012-05-31 12:50:00,34.61,34.65,34.6,34.61,269500.0,27.0074,27.0386,26.9996,27.0074,269500.0
2012-05-31 13:00:00,34.61,34.76,34.6,34.71,339700.0,27.0074,27.1245,26.9996,27.0854,339700.0
2012-05-31 13:10:00,34.71,34.76,34.69,34.74,167900.0,27.0854,27.1245,27.0698,27.1089,167900.0
2012-05-31 13:20:00,34.74,34.75,34.66,34.66,214200.0,27.1089,27.1167,27.0464,27.0464,214200.0
2012-05-31 13:30:00,34.66,34.69,34.59,34.61,264600.0,27.0464,27.0698,26.9918,27.0074,264600.0
2012-05-31 13:40:00,34.6,34.63,34.57,34.59,193500.0,26.9996,27.023,26.9762,26.9918,193500.0
2012-05-31 13:50:00,34.59,34.59,34.54,34.56,212700.0,26.9918,26.9918,26.9528,26.9684,212700.0
2012-05-31 14:00:00,34.56,34.64,34.55,34.62,92200.0,26.9684,27.0308,26.9606,27.0152,92200.0
2012-05-31 14:10:00,34.63,34.68,34.61,34.61,84900.0,27.023,27.062,27.0074,27.0074,84900.0
2012-05-31 14:20:00,34.6,34.66,34.57,34.61,108800.0,26.9996,27.0464,26.9762,27.0074,108800.0
2012-05-31 14:30:00,34.6,34.67,34.59,34.66,114100.0,26.9996,27.0542,26.9918,27.0464,114100.0
2012-05-31 14:40:00,34.66,34.7,34.65,34.66,104600.0,27.0464,27.0776,27.0386,27.0464,104600.0
2012-05-31 14:50:00,34.65,34.7,34.61,34.67,389000.0,27.0386,27.0776,27.0074,27.0542,389000.0
2012-05-31 15:00:00,34.66,34.66,34.62,34.66,222600.0,27.0464,27.0464,27.0152,27.0464,222600.0
2012-05-31 15:10:00,34.66,34.72,34.66,34.7,116000.0,27.0464,27.0932,27.0464,27.0776,116000.0
2012-05-31 15:20:00,34.7,34.84,34.69,34.82,175200.0,27.0776,27.1869,27.0698,27.1713,175200.0
2012-05-31 15:30:00,34.82,34.92,34.79,34.87,330600.0,27.1713,27.2493,27.1479,27.2103,330600.0
2012-05-31 15:40:00,34.87,34.88,34.73,34.74,859500.0,27.2103,27.2181,27.1011,27.1089,859500.0
2012-05-31 15:50:00,34.75,34.75,34.65,34.66,1741300.0,27.1167,27.1167,27.0386,27.0464,1741300.0
2012-06-01 09:30:00,33.98,34.13,33.85,34.05,1026700.0,26.5158,26.6328,26.4144,26.5704,1026700.0
2012-06-01 09:40:00,34.05,34.09,33.95,33.98,839400.0,26.5704,26.6016,26.4924,26.5158,839400.0
2012-06-01 09:50:00,33.98,34.03,33.92,33.97,752600.0,26.5158,26.5548,26.469,26.508,752600.0
2012-06-01 10:00:00,33.97,34.14,33.96,34.14,1793500.0,26.508,26.6407,26.5002,26.6407,1793500.0
2012-06-01 10:10:00,34.14,34.15,34.01,34.05,1050000.0,26.6407,26.6485,26.5392,26.5704,1050000.0
2012-06-01 10:20:00,34.05,34.05,33.95,33.99,594500.0,26.5704,26.5704,26.4924,26.5236,594500.0
2012-06-01 10:30:00,33.98,33.99,33.94,33.96,249500.0,26.5158,26.5236,26.4846,26.5002,249500.0
2012-06-01 10:40:00,33.96,34.02,33.94,34.02,210200.0,26.5002,26.547,26.4846,26.547,210200.0
2012-06-01 10:50:00,34.01,34.02,33.97,33.98,1027000.0,26.5392,26.547,26.508,26.5158,1027000.0
2012-06-01 11:00:00,33.98,34.04,33.9,33.9,1747400.0,26.5158,26.5626,26.4534,26.4534,1747400.0
2012-06-01 11:10:00,33.9,33.97,33.87,33.96,1237300.0,26.4534,26.508,26.43,26.5002,1237300.0
2012-06-01 11:20:00,33.96,33.97,33.92,33.94,296600.0,26.5002,26.508,26.469,26.4846,296600.0
2012-06-01 11:30:00,33.94,33.96,33.9,33.9,471900.0,26.4846,26.5002,26.4534,26.4534,471900.0
2012-06-01 11:40:00,33.9,33.93,33.89,33.91,290800.0,26.4534,26.4768,26.4456,26.4612,290800.0
2012-06-01 11:50:00,33.91,33.96,33.91,33.94,449300.0,26.4612,26.5002,26.4612,26.4846,449300.0
2012-06-01 12:00:00,33.94,33.95,33.9,33.92,67000.0,26.4846,26.4924,26.4534,26.469,67000.0
2012-06-01 12:10:00,33.93,34.0,33.91,33.95,149300.0,26.4768,26.5314,26.4612,26.4924,149300.0
2012-06-01 12:20:00,33.96,33.96,33.87,33.89,418700.0,26.5002,26.5002,26.43,26.4456,418700.0
2012-06-01 12:30:00,33.9,33.9,33.85,33.88,371600.0,26.4534,26.4534,26.4144,26.4378,371600.0
2012-06-01 12:40:00,33.88,33.92,33.86,33.91,148700.0,26.4378,26.469,26.4222,26.4612,148700.0
2012-06-01 12:50:00,33.91,33.92,33.89,33.91,162800.0,26.4612,26.469,26.4456,26.4612,162800.0
2012-06-01 13:00:00,33.9,33.91,33.86,33.89,401100.0,26.4534,26.4612,26.4222,26.4456,401100.0
2012-06-01 13:10:00,33.9,33.93,33.89,33.9,211400.0,26.4534,26.4768,26.4456,26.4534,211400.0
2012-06-01 13:20:00,33.9,33.91,33.83,33.84,287700.0,26.4534,26.4612,26.3987,26.4066,287700.0
2012-06-01 13:30:00,33.83,33.85,33.77,33.77,360100.0,26.3987,26.4144,26.3519,26.3519,360100.0
2012-06-01 13:40:00,33.77,33.84,33.76,33.81,528500.0,26.3519,26.4066,26.3441,26.3831,528500.0
2012-06-01 13:50:00,33.8,33.8,33.76,33.78,251600.0,26.3753,26.3753,26.3441,26.3597,251600.0
2012-06-01 14:00:00,33.79,33.79,33.7,33.72,684000.0,26.3675,26.3675,26.2973,26.3129,684000.0
2012-06-01 14:10:00,33.71,33.73,33.69,33.73,458300.0,26.3051,26.3207,26.2895,26.3207,458300.0
2012-06-01 14:20:00,33.73,33.84,33.72,33.78,784700.0,26.3207,26.4066,26.3129,26.3597,784700.0
2012-06-01 14:30:00,33.78,33.87,33.77,33.87,316100.0,26.3597,26.43,26.3519,26.43,316100.0
2012-06-01 14:40:00,33.86,33.87,33.82,33.84,413000.0,26.4222,26.43,26.3909,26.4066,413000.0
2012-06-01 14:50:00,33.84,33.87,33.77,33.77,425800.0,26.4066,26.43,26.3519,26.3519,425800.0
2012-06-01 15:00:00,33.78,33.8,33.74,33.8,377200.0,26.3597,26.3753,26.3285,26.3753,377200.0
2012-06-01 15:10:00,33.8,33.83,33.71,33.72,585100.0,26.3753,26.3987,26.3051,26.3129,585100.0
2012-06-01 15:20:00,33.71,33.77,33.7,33.72,391700.0,26.3051,26.3519,26.2973,26.3129,391700.0
2012-06-01 15:30:00,33.73,33.78,33.69,33.7,1090200.0,26.3207,26.3597,26.2895,26.2973,1090200.0
2012-06-01 15:40:00,33.7,33.76,33.67,33.72,1036100.0,26.2973,26.3441,26.2739,26.3129,1036100.0
2012-06-01 15:50:00,33.72,33.75,33.69,33.69,1673500.0,26.3129,26.3363,26.2895,26.2895,1673500.0
2012-06-04 09:30:00,33.72,33.77,33.68,33.74,669300.0,26.3129,26.3519,26.2817,26.3285,669300.0
2012-06-04 09:40:00,33.73,33.74,33.57,33.59,572100.0,26.3207,26.3285,26.1959,26.2115,572100.0
2012-06-04 09:50:00,33.59,33.6,33.49,33.53,328600.0,26.2115,26.2193,26.1334,26.1646,328600.0
2012-06-04 10:00:00,33.53,33.54,33.4,33.44,628200.0,26.1646,26.1725,26.0632,26.0944,628200.0
2012-06-04 10:10:00,33.45,33.53,33.45,33.52,341600.0,26.1022,26.1646,26.1022,26.1568,341600.0
2012-06-04 10:20:00,33.53,33.55,33.46,33.47,192600.0,26.1646,26.1803,26.11,26.1178,192600.0
2012-06-04 10:30:00,33.47,33.48,33.38,33.39,830100.0,26.1178,26.1256,26.0476,26.0554,830100.0
2012-06-04 10:40:00,33.4,33.47,33.39,33.43,290900.0,26.0632,26.1178,26.0554,26.0866,290900.0
2012-06-04 10:50:00,33.43,33.49,33.42,33.44,473700.0,26.0866,26.1334,26.0788,26.0944,473700.0
2012-06-04 11:00:00,33.45,33.45,33.37,33.38,462900.0,26.1022,26.1022,26.0398,26.0476,462900.0
2012-06-04 11:10:00,33.38,33.41,33.32,33.32,524300.0,26.0476,26.071,26.0008,26.0008,524300.0
2012-06-04 11:20:00,33.32,33.37,33.31,33.31,398000.0,26.0008,26.0398,25.993,25.993,398000.0
2012-06-04 11:30:00,33.31,33.35,33.3,33.32,212600.0,25.993,26.0242,25.9852,26.0008,212600.0
2012-06-04 11:40:00,33.31,33.33,33.29,33.3,188000.0,25.993,26.0086,25.9774,25.9852,188000.0
2012-06-04 11:50:00,33.29,33.3,33.27,33.28,194700.0,25.9774,25.9852,25.9618,25.9696,194700.0
2012-06-04 12:00:00,33.28,33.3,33.26,33.27,100900.0,25.9696,25.9852,25.954,25.9618,100900.0
2012-06-04 12:10:00,33.27,33.28,33.16,33.18,203500.0,25.9618,25.9696,25.8759,25.8915,203500.0
2012-06-04 12:20:00,33.19,33.2,33.13,33.14,190000.0,25.8993,25.9071,25.8525,25.8603,190000.0
2012-06-04 12:30:00,33.14,33.16,33.12,33.15,482600.0,25.8603,25.8759,25.8447,25.8681,482600.0
2012-06-04 12:40:00,33.15,33.17,33.14,33.15,122400.0,25.8681,25.8837,25.8603,25.8681,122400.0
2012-06-04 12:50:00,33.15,33.15,33.12,33.14,345400.0,25.8681,25.8681,25.8447,25.8603,345400.0
2012-06-04 13:00:00,33.14,33.19,33.14,33.15,390800.0,25.8603,25.8993,25.8603,25.8681,390800.0
2012-06-04 13:10:00,33.14,33.18,33.12,33.12,260800.0,25.8603,25.8915,25.8447,25.8447,260800.0
2012-06-04 13:20:00,33.13,33.13,33.08,33.11,364700.0,25.8525,25.8525,25.8135,25.8369,364700.0
2012-06-04 13:30:00,33.12,33.24,33.1,33.23,304500.0,25.8447,25.9384,25.8291,25.9305,304500.0
2012-06-04 13:40:00,33.22,33.24,33.17,33.18,411300.0,25.9227,25.9384,25.8837,25.8915,411300.0
2012-06-04 13:50:00,33.18,33.21,33.14,33.19,347900.0,25.8915,25.9149,25.8603,25.8993,347900.0
2012-06-04 14:00:00,33.18,33.22,33.16,33.18,645700.0,25.8915,25.9227,25.8759,25.8915,645700.0
2012-06-04 14:10:00,33.19,33.28,33.18,33.26,411700.0,25.8993,25.9696,25.8915,25.954,411700.0
2012-06-04 14:20:00,33.27,33.37,33.26,33.35,1860200.0,25.9618,26.0398,25.954,26.0242,1860200.0
2012-06-04 14:30:00,33.35,33.47,33.32,33.43,1406400.0,26.0242,26.1178,26.0008,26.0866,1406400.0
2012-06-04 14:40:00,33.43,33.44,33.39,33.39,1639900.0,26.0866,26.0944,26.0554,26.0554,1639900.0
2012-06-04 14:50:00,33.4,33.41,33.34,33.34,482100.0,26.0632,26.071,26.0164,26.0164,482100.0
2012-06-04 15:00:00,33.35,33.38,33.34,33.34,595900.0,26.0242,26.0476,26.0164,26.0164,595900.0
2012-06-04 15:10:00,33.34,33.34,33.26,33.31,651800.0,26.0164,26.0164,25.954,25.993,651800.0
2012-06-04 15:20:00,33.32,33.36,33.26,33.34,1307300.0,26.0008,26.032,25.954,26.0164,1307300.0
2012-06-04 15:30:00,33.34,33.34,33.25,33.29,1061500.0,26.0164,26.0164,25.9462,25.9774,1061500.0
2012-06-04 15:40:00,33.3,33.38,33.29,33.36,1380100.0,25.9852,26.0476,25.9774,26.032,1380100.0
2012-06-04 15:50:00,33.36,33.4,33.35,33.36,1786900.0,26.032,26.0632,26.0242,26.032,1786900.0
2012-06-05 09:30:00,33.28,33.29,33.14,33.25,923800.0,25.9696,25.9774,25.8603,25.9462,923800.0
2012-06-05 09:40:00,33.25,33.29,33.2,33.28,602600.0,25.9462,25.9774,25.9071,25.9696,602600.0
2012-06-05 09:50:00,33.27,33.32,33.22,33.3,189500.0,25.9618,26.0008,25.9227,25.9852,189500.0
2012-06-05 10:00:00,33.3,33.48,33.29,33.44,680200.0,25.9852,26.1256,25.9774,26.0944,680200.0
2012-06-05 10:10:00,33.43,33.43,33.36,33.37,917100.0,26.0866,26.0866,26.032,26.0398,917100.0
2012-06-05 10:20:00,33.38,33.47,33.37,33.42,403000.0,26.0476,26.1178,26.0398,26.0788,403000.0
2012-06-05 10:30:00,33.42,33.43,33.34,33.35,318600.0,26.0788,26.0866,26.0164,26.0242,318600.0
2012-06-05 10:40:00,33.35,33.36,33.25,33.26,613600.0,26.0242,26.032,25.9462,25.954,613600.0
2012-06-05 10:50:00,33.26,33.26,33.18,33.23,194300.0,25.954,25.954,25.8915,25.9305,194300.0
2012-06-05 11:00:00,33.23,33.25,33.2,33.24,154900.0,25.9305,25.9462,25.9071,25.9384,154900.0
2012-06-05 11:10:00,33.25,33.33,33.25,33.33,245400.0,25.9462,26.0086,25.9462,26.0086,245400.0
2012-06-05 11:20:00,33.33,33.34,33.28,33.3,315800.0,26.0086,26.0164,25.9696,25.9852,315800.0
2012-06-05 11:30:00,33.3,33.35,33.25,33.27,174300.0,25.9852,26.0242,25.9462,25.9618,174300.0
2012-06-05 11:40:00,33.27,33.29,33.23,33.27,1087700.0,25.9618,25.9774,25.9305,25.9618,1087700.0
2012-06-05 11:50:00,33.26,33.28,33.19,33.2,650900.0,25.954,25.9696,25.8993,25.9071,650900.0
2012-06-05 12:00:00,33.2,33.31,33.2,33.28,144300.0,25.9071,25.993,25.9071,25.9696,144300.0
2012-06-05 12:10:00,33.28,33.3,33.23,33.28,100700.0,25.9696,25.9852,25.9305,25.9696,100700.0
2012-06-05 12:20:00,33.28,33.32,33.25,33.31,333000.0,25.9696,26.0008,25.9462,25.993,333000.0
2012-06-05 12:30:00,33.31,33.42,33.31,33.37,395900.0,25.993,26.0788,25.993,26.0398,395900.0
2012-06-05 12:40:00,33.37,33.37,33.3,33.3,276300.0,26.0398,26.0398,25.9852,25.9852,276300.0
2012-06-05 12:50:00,33.31,33.34,33.29,33.32,493400.0,25.993,26.0164,25.9774,26.0008,493400.0
2012-06-05 13:00:00,33.33,33.34,33.3,33.32,333900.0,26.0086,26.0164,25.9852,26.0008,333900.0
2012-06-05 13:10:00,33.32,33.34,33.29,33.3,159500.0,26.0008,26.0164,25.9774,25.9852,159500.0
2012-06-05 13:20:00,33.31,33.35,33.3,33.34,351500.0,25.993,26.0242,25.9852,26.0164,351500.0
2012-06-05 13:30:00,33.34,33.37,33.33,33.34,92600.0,26.0164,26.0398,26.0086,26.0164,92600.0
2012-06-05 13:40:00,33.34,33.41,33.33,33.41,477400.0,26.0164,26.071,26.0086,26.071,477400.0
2012-06-05 13:50:00,33.41,33.45,33.4,33.4,578400.0,26.071,26.1022,26.0632,26.0632,578400.0
2012-06-05 14:00:00,33.41,33.45,33.39,33.43,225800.0,26.071,26.1022,26.0554,26.0866,225800.0
2012-06-05 14:10:00,33.43,33.47,33.41,33.45,493800.0,26.0866,26.1178,26.071,26.1022,493800.0
2012-06-05 14:20:00,33.45,33.45,33.41,33.45,174800.0,26.1022,26.1022,26.071,26.1022,174800.0
2012-06-05 14:30:00,33.45,33.45,33.4,33.4,477900.0,26.1022,26.1022,26.0632,26.0632,477900.0
2012-06-05 14:40:00,33.4,33.43,33.39,33.42,581300.0,26.0632,26.0866,26.0554,26.0788,581300.0
2012-06-05 14:50:00,33.42,33.45,33.41,33.44,168900.0,26.0788,26.1022,26.071,26.0944,168900.0
2012-06-05 15:00:00,33.44,33.49,33.43,33.43,150400.0,26.0944,26.1334,26.0866,26.0866,150400.0
2012-06-05 15:10:00,33.43,33.45,33.42,33.44,154500.0,26.0866,26.1022,26.0788,26.0944,154500.0
2012-06-05 15:20:00,33.44,33.46,33.42,33.43,182800.0,26.0944,26.11,26.0788,26.0866,182800.0
2012-06-05 15:30:00,33.43,33.49,33.42,33.49,197700.0,26.0866,26.1334,26.0788,26.1334,197700.0
2012-06-05 15:40:00,33.48,33.51,33.44,33.47,734200.0,26.1256,26.149,26.0944,26.1178,734200.0
2012-06-05 15:50:00,33.47,33.5,33.43,33.43,1105100.0,26.1178,26.1412,26.0866,26.0866,1105100.0
2012-06-06 09:30:00,33.76,33.86,33.7,33.74,496300.0,26.3441,26.4222,26.2973,26.3285,496300.0
2012-06-06 09:40:00,33.75,33.88,33.75,33.84,378100.0,26.3363,26.4378,26.3363,26.4066,378100.0
2012-06-06 09:50:00,33.83,33.95,33.82,33.91,232600.0,26.3987,26.4924,26.3909,26.4612,232600.0
2012-06-06 10:00:00,33.91,33.98,33.9,33.97,472400.0,26.4612,26.5158,26.4534,26.508,472400.0
2012-06-06 10:10:00,33.96,33.99,33.93,33.94,569200.0,26.5002,26.5236,26.4768,26.4846,569200.0
2012-06-06 10:20:00,33.94,33.94,33.91,33.92,617000.0,26.4846,26.4846,26.4612,26.469,617000.0
2012-06-06 10:30:00,33.92,33.97,33.91,33.94,216600.0,26.469,26.508,26.4612,26.4846,216600.0
2012-06-06 10:40:00,33.94,34.02,33.94,34.01,843900.0,26.4846,26.547,26.4846,26.5392,843900.0
2012-06-06 10:50:00,34.01,34.05,33.99,34.03,1330400.0,26.5392,26.5704,26.5236,26.5548,1330400.0
2012-06-06 11:00:00,34.03,34.07,34.01,34.07,551600.0,26.5548,26.586,26.5392,26.586,551600.0
2012-06-06 11:10:00,34.06,34.12,34.06,34.09,769800.0,26.5782,26.625,26.5782,26.6016,769800.0
2012-06-06 11:20:00,34.08,34.16,34.08,34.15,85700.0,26.5938,26.6563,26.5938,26.6485,85700.0
2012-06-06 11:30:00,34.15,34.15,34.09,34.13,378700.0,26.6485,26.6485,26.6016,26.6328,378700.0
2012-06-06 11:40:00,34.13,34.16,34.12,34.15,193300.0,26.6328,26.6563,26.625,26.6485,193300.0
2012-06-06 11:50:00,34.16,34.16,34.09,34.11,115500.0,26.6563,26.6563,26.6016,26.6172,115500.0
2012-06-06 12:00:00,34.12,34.15,34.12,34.14,116000.0,26.625,26.6485,26.625,26.6407,116000.0
2012-06-06 12:10:00,34.14,34.17,34.13,34.16,431000.0,26.6407,26.6641,26.6328,26.6563,431000.0
2012-06-06 12:20:00,34.15,34.18,34.13,34.14,502600.0,26.6485,26.6719,26.6328,26.6407,502600.0
2012-06-06 12:30:00,34.14,34.18,34.13,34.16,81800.0,26.6407,26.6719,26.6328,26.6563,81800.0
2012-06-06 12:40:00,34.16,34.2,34.16,34.19,70100.0,26.6563,26.6875,26.6563,26.6797,70100.0
2012-06-06 12:50:00,34.19,34.2,34.16,34.17,124600.0,26.6797,26.6875,26.6563,26.6641,124600.0
2012-06-06 13:00:00,34.17,34.17,34.14,34.16,698200.0,26.6641,26.6641,26.6407,26.6563,698200.0
2012-06-06 13:10:00,34.16,34.16,34.12,34.13,82000.0,26.6563,26.6563,26.625,26.6328,82000.0
2012-06-06 13:20:00,34.13,34.15,34.12,34.15,403000.0,26.6328,26.6485,26.625,26.6485,403000.0
2012-06-06 13:30:00,34.16,34.17,34.14,34.15,92600.0,26.6563,26.6641,26.6407,26.6485,92600.0
2012-06-06 13:40:00,34.15,34.16,34.12,34.13,149900.0,26.6485,26.6563,26.625,26.6328,149900.0
2012-06-06 13:50:00,34.13,34.14,34.11,34.11,270500.0,26.6328,26.6407,26.6172,26.6172,270500.0
2012-06-06 14:00:00,34.12,34.16,34.1,34.1,370500.0,26.625,26.6563,26.6094,26.6094,370500.0
2012-06-06 14:10:00,34.09,34.12,34.07,34.12,147700.0,26.6016,26.625,26.586,26.625,147700.0
2012-06-06 14:20:00,34.12,34.13,34.08,34.12,609000.0,26.625,26.6328,26.5938,26.625,609000.0
2012-06-06 14:30:00,34.12,34.16,34.11,34.15,371800.0,26.625,26.6563,26.6172,26.6485,371800.0
2012-06-06 14:40:00,34.15,34.18,34.15,34.16,179100.0,26.6485,26.6719,26.6485,26.6563,179100.0
2012-06-06 14:50:00,34.15,34.19,34.13,34.15,340600.0,26.6485,26.6797,26.6328,26.6485,340600.0
2012-06-06 15:00:00,34.16,34.19,34.14,34.19,375800.0,26.6563,26.6797,26.6407,26.6797,375800.0
2012-06-06 15:10:00,34.18,34.21,34.15,34.15,699000.0,26.6719,26.6953,26.6485,26.6485,699000.0
2012-06-06 15:20:00,34.15,34.18,34.14,34.16,1252500.0,26.6485,26.6719,26.6407,26.6563,1252500.0
2012-06-06 15:30:00,34.16,34.2,34.14,34.16,1179400.0,26.6563,26.6875,26.6407,26.6563,1179400.0
2012-06-06 15:40:00,34.15,34.33,34.15,34.29,1171200.0,26.6485,26.7889,26.6485,26.7577,1171200.0
2012-06-06 15:50:00,34.29,34.36,34.27,34.34,1893100.0,26.7577,26.8123,26.7421,26.7967,1893100.0
2012-06-07 09:30:00,34.77,35.05,34.77,35.04,3036100.0,27.1323,27.3508,27.1323,27.343,3036100.0
2012-06-07 09:40:00,35.04,35.06,34.97,34.99,1336900.0,27.343,27.3586,27.2883,27.3039,1336900.0
2012-06-07 09:50:00,35.0,35.02,34.94,34.94,697800.0,27.3117,27.3273,27.2649,27.2649,697800.0
2012-06-07 10:00:00,34.94,34.97,34.75,34.77,1554400.0,27.2649,27.2883,27.1167,27.1323,1554400.0
2012-06-07 10:10:00,34.77,34.77,34.64,34.64,895600.0,27.1323,27.1323,27.0308,27.0308,895600.0
2012-06-07 10:20:00,34.64,34.83,34.64,34.82,770900.0,27.0308,27.1791,27.0308,27.1713,770900.0
2012-06-07 10:30:00,34.82,34.83,34.66,34.67,681300.0,27.1713,27.1791,27.0464,27.0542,681300.0
2012-06-07 10:40:00,34.67,34.72,34.59,34.62,508500.0,27.0542,27.0932,26.9918,27.0152,508500.0
2012-06-07 10:50:00,34.61,34.66,34.58,34.66,369500.0,27.0074,27.0464,26.984,27.0464,369500.0
2012-06-07 11:00:00,34.66,34.7,34.64,34.67,390000.0,27.0464,27.0776,27.0308,27.0542,390000.0
2012-06-07 11:10:00,34.66,34.66,34.58,34.6,180700.0,27.0464,27.0464,26.984,26.9996,180700.0
2012-06-07 11:20:00,34.6,34.69,34.6,34.66,183700.0,26.9996,27.0698,26.9996,27.0464,183700.0
2012-06-07 11:30:00,34.66,34.75,34.64,34.75,761200.0,27.0464,27.1167,27.0308,27.1167,761200.0
2012-06-07 11:40:00,34.75,34.77,34.73,34.77,102400.0,27.1167,27.1323,27.1011,27.1323,102400.0
2012-06-07 11:50:00,34.77,34.8,34.73,34.75,191900.0,27.1323,27.1557,27.1011,27.1167,191900.0
2012-06-07 12:00:00,34.74,34.74,34.65,34.69,563400.0,27.1089,27.1089,27.0386,27.0698,563400.0
2012-06-07 12:10:00,34.69,34.82,34.67,34.79,608000.0,27.0698,27.1713,27.0542,27.1479,608000.0
2012-06-07 12:20:00,34.79,34.82,34.75,34.8,130900.0,27.1479,27.1713,27.1167,27.1557,130900.0
2012-06-07 12:30:00,34.8,34.8,34.76,34.79,90800.0,27.1557,27.1557,27.1245,27.1479,90800.0
2012-06-07 12:40:00,34.79,34.81,34.74,34.79,182100.0,27.1479,27.1635,27.1089,27.1479,182100.0
2012-06-07 12:50:00,34.79,34.81,34.76,34.78,146300.0,27.1479,27.1635,27.1245,27.1401,146300.0
2012-06-07 13:00:00,34.78,34.79,34.76,34.78,297800.0,27.1401,27.1479,27.1245,27.1401,297800.0
2012-06-07 13:10:00,34.77,34.85,34.77,34.84,115900.0,27.1323,27.1947,27.1323,27.1869,115900.0
2012-06-07 13:20:00,34.84,34.89,34.84,34.88,252700.0,27.1869,27.2259,27.1869,27.2181,252700.0
2012-06-07 13:30:00,34.87,34.89,34.85,34.86,134100.0,27.2103,27.2259,27.1947,27.2025,134100.0
2012-06-07 13:40:00,34.86,34.87,34.83,34.84,102800.0,27.2025,27.2103,27.1791,27.1869,102800.0
2012-06-07 13:50:00,34.84,34.84,34.78,34.8,123600.0,27.1869,27.1869,27.1401,27.1557,123600.0
2012-06-07 14:00:00,34.79,34.81,34.76,34.77,90100.0,27.1479,27.1635,27.1245,27.1323,90100.0
2012-06-07 14:10:00,34.77,34.83,34.77,34.82,81400.0,27.1323,27.1791,27.1323,27.1713,81400.0
2012-06-07 14:20:00,34.82,34.85,34.81,34.82,101600.0,27.1713,27.1947,27.1635,27.1713,101600.0
2012-06-07 14:30:00,34.83,34.83,34.79,34.8,109000.0,27.1791,27.1791,27.1479,27.1557,109000.0
2012-06-07 14:40:00,34.81,34.83,34.79,34.81,114100.0,27.1635,27.1791,27.1479,27.1635,114100.0
2012-06-07 14:50:00,34.81,34.81,34.78,34.8,99600.0,27.1635,27.1635,27.1401,27.1557,99600.0
2012-06-07 15:00:00,34.8,34.81,34.74,34.77,362600.0,27.1557,27.1635,27.1089,27.1323,362600.0
2012-06-07 15:10:00,34.77,34.8,34.69,34.7,277800.0,27.1323,27.1557,27.0698,27.0776,277800.0
2012-06-07 15:20:00,34.7,34.73,34.67,34.69,391400.0,27.0776,27.1011,27.0542,27.0698,391400.0
2012-06-07 15:30:00,34.68,34.7,34.6,34.61,660500.0,27.062,27.0776,26.9996,27.0074,660500.0
2012-06-07 15:40:00,34.61,34.64,34.53,34.56,1250100.0,27.0074,27.0308,26.945,26.9684,1250100.0
2012-06-07 15:50:00,34.56,34.58,34.48,34.55,2237700.0,26.9684,26.984,26.906,26.9606,2237700.0
2012-06-08 09:30:00,34.53,34.55,34.37,34.38,322600.0,26.945,26.9606,26.8201,26.8279,322600.0
2012-06-08 09:40:00,34.36,34.38,34.32,34.37,471300.0,26.8123,26.8279,26.7811,26.8201,471300.0
2012-06-08 09:50:00,34.37,34.46,34.34,34.44,436500.0,26.8201,26.8904,26.7967,26.8748,436500.0
2012-06-08 10:00:00,34.43,34.54,34.41,34.51,315300.0,26.867,26.9528,26.8513,26.9294,315300.0
2012-06-08 10:10:00,34.5,34.54,34.47,34.49,257100.0,26.9216,26.9528,26.8982,26.9138,257100.0
2012-06-08 10:20:00,34.48,34.52,34.44,34.51,104700.0,26.906,26.9372,26.8748,26.9294,104700.0
2012-06-08 10:30:00,34.51,34.58,34.48,34.56,312800.0,26.9294,26.984,26.906,26.9684,312800.0
2012-06-08 10:40:00,34.56,34.7,34.55,34.68,1742700.0,26.9684,27.0776,26.9606,27.062,1742700.0
2012-06-08 10:50:00,34.68,34.69,34.63,34.68,197400.0,27.062,27.0698,27.023,27.062,197400.0
2012-06-08 11:00:00,34.69,34.7,34.64,34.66,184400.0,27.0698,27.0776,27.0308,27.0464,184400.0
2012-06-08 11:10:00,34.65,34.66,34.61,34.62,74300.0,27.0386,27.0464,27.0074,27.0152,74300.0
2012-06-08 11:20:00,34.62,34.65,34.6,34.6,240700.0,27.0152,27.0386,26.9996,26.9996,240700.0
2012-06-08 11:30:00,34.6,34.66,34.59,34.64,320900.0,26.9996,27.0464,26.9918,27.0308,320900.0
2012-06-08 11:40:00,34.64,34.65,34.63,34.65,57600.0,27.0308,27.0386,27.023,27.0386,57600.0
2012-06-08 11:50:00,34.64,34.65,34.57,34.58,247000.0,27.0308,27.0386,26.9762,26.984,247000.0
2012-06-08 12:00:00,34.57,34.64,34.57,34.6,343600.0,26.9762,27.0308,26.9762,26.9996,343600.0
2012-06-08 12:10:00,34.6,34.62,34.58,34.61,54400.0,26.9996,27.0152,26.984,27.0074,54400.0
2012-06-08 12:20:00,34.61,34.64,34.59,34.63,61600.0,27.0074,27.0308,26.9918,27.023,61600.0
2012-06-08 12:30:00,34.64,34.73,34.63,34.71,838500.0,27.0308,27.1011,27.023,27.0854,838500.0
2012-06-08 12:40:00,34.72,34.75,34.71,34.73,126100.0,27.0932,27.1167,27.0854,27.1011,126100.0
2012-06-08 12:50:00,34.74,34.74,34.71,34.73,100300.0,27.1089,27.1089,27.0854,27.1011,100300.0
2012-06-08 13:00:00,34.74,34.81,34.73,34.81,135700.0,27.1089,27.1635,27.1011,27.1635,135700.0
2012-06-08 13:10:00,34.8,34.81,34.76,34.77,172400.0,27.1557,27.1635,27.1245,27.1323,172400.0
2012-06-08 13:20:00,34.77,34.79,34.75,34.76,36000.0,27.1323,27.1479,27.1167,27.1245,36000.0
2012-06-08 13:30:00,34.77,34.79,34.74,34.76,233600.0,27.1323,27.1479,27.1089,27.1245,233600.0
2012-06-08 13:40:00,34.75,34.76,34.72,34.74,60700.0,27.1167,27.1245,27.0932,27.1089,60700.0
2012-06-08 13:50:00,34.75,34.77,34.74,34.75,79400.0,27.1167,27.1323,27.1089,27.1167,79400.0
2012-06-08 14:00:00,34.74,34.76,34.72,34.74,68600.0,27.1089,27.1245,27.0932,27.1089,68600.0
2012-06-08 14:10:00,34.74,34.75,34.7,34.71,75600.0,27.1089,27.1167,27.0776,27.0854,75600.0
2012-06-08 14:20:00,34.7,34.74,34.7,34.74,123600.0,27.0776,27.1089,27.0776,27.1089,123600.0
2012-06-08 14:30:00,34.73,34.78,34.72,34.78,282200.0,27.1011,27.1401,27.0932,27.1401,282200.0
2012-06-08 14:40:00,34.78,34.79,34.74,34.75,94700.0,27.1401,27.1479,27.1089,27.1167,94700.0
2012-06-08 14:50:00,34.76,34.77,34.73,34.73,153200.0,27.1245,27.1323,27.1011,27.1011,153200.0
2012-06-08 15:00:00,34.73,34.76,34.73,34.75,198200.0,27.1011,27.1245,27.1011,27.1167,198200.0
2012-06-08 15:10:00,34.75,34.81,34.75,34.8,288600.0,27.1167,27.1635,27.1167,27.1557,288600.0
2012-06-08 15:20:00,34.8,34.81,34.75,34.77,411100.0,27.1557,27.1635,27.1167,27.1323,411100.0
2012-06-08 15:30:00,34.76,34.78,34.74,34.76,645100.0,27.1245,27.1401,27.1089,27.1245,645100.0
2012-06-08 15:40:00,34.76,34.83,34.75,34.83,702000.0,27.1245,27.1791,27.1167,27.1791,702000.0
2012-06-08 15:50:00,34.82,34.83,34.77,34.82,1489900.0,27.1713,27.1791,27.1323,27.1713,1489900.0
2012-06-11 09:30:00,35.16,35.18,34.96,34.97,689200.0,27.4366,27.4522,27.2805,27.2883,689200.0
2012-06-11 09:40:00,34.97,34.97,34.89,34.89,580400.0,27.2883,27.2883,27.2259,27.2259,580400.0
2012-06-11 09:50:00,34.88,34.92,34.77,34.78,426600.0,27.2181,27.2493,27.1323,27.1401,426600.0
2012-06-11 10:00:00,34.78,34.85,34.7,34.71,460800.0,27.1401,27.1947,27.0776,27.0854,460800.0
2012-06-11 10:10:00,34.71,34.78,34.68,34.7,433800.0,27.0854,27.1401,27.062,27.0776,433800.0
2012-06-11 10:20:00,34.7,34.76,34.65,34.69,196200.0,27.0776,27.1245,27.0386,27.0698,196200.0
2012-06-11 10:30:00,34.7,34.78,34.64,34.76,237700.0,27.0776,27.1401,27.0308,27.1245,237700.0
2012-06-11 10:40:00,34.76,34.77,34.67,34.69,420400.0,27.1245,27.1323,27.0542,27.0698,420400.0
2012-06-11 10:50:00,34.68,34.68,34.59,34.63,355100.0,27.062,27.062,26.9918,27.023,355100.0
2012-06-11 11:00:00,34.63,34.67,34.59,34.67,201800.0,27.023,27.0542,26.9918,27.0542,201800.0
2012-06-11 11:10:00,34.66,34.69,34.62,34.63,569600.0,27.0464,27.0698,27.0152,27.023,569600.0
2012-06-11 11:20:00,34.63,34.68,34.62,34.65,137300.0,27.023,27.062,27.0152,27.0386,137300.0
2012-06-11 11:30:00,34.65,34.74,34.64,34.74,143100.0,27.0386,27.1089,27.0308,27.1089,143100.0
2012-06-11 11:40:00,34.74,34.75,34.71,34.74,250400.0,27.1089,27.1167,27.0854,27.1089,250400.0
2012-06-11 11:50:00,34.73,34.76,34.64,34.75,386100.0,27.1011,27.1245,27.0308,27.1167,386100.0
2012-06-11 12:00:00,34.74,34.77,34.69,34.71,294000.0,27.1089,27.1323,27.0698,27.0854,294000.0
2012-06-11 12:10:00,34.72,34.74,34.68,34.7,121700.0,27.0932,27.1089,27.062,27.0776,121700.0
2012-06-11 12:20:00,34.7,34.72,34.67,34.68,194200.0,27.0776,27.0932,27.0542,27.062,194200.0
2012-06-11 12:30:00,34.68,34.71,34.66,34.7,144000.0,27.062,27.0854,27.0464,27.0776,144000.0
2012-06-11 12:40:00,34.7,34.74,34.68,34.72,101100.0,27.0776,27.1089,27.062,27.0932,101100.0
2012-06-11 12:50:00,34.72,34.73,34.7,34.73,114500.0,27.0932,27.1011,27.0776,27.1011,114500.0
2012-06-11 13:00:00,34.72,34.76,34.7,34.76,243400.0,27.0932,27.1245,27.0776,27.1245,243400.0
2012-06-11 13:10:00,34.75,34.83,34.75,34.82,421500.0,27.1167,27.1791,27.1167,27.1713,421500.0
2012-06-11 13:20:00,34.82,34.82,34.75,34.76,242000.0,27.1713,27.1713,27.1167,27.1245,242000.0
2012-06-11 13:30:00,34.78,34.79,34.72,34.75,134800.0,27.1401,27.1479,27.0932,27.1167,134800.0
2012-06-11 13:40:00,34.74,34.75,34.7,34.71,119700.0,27.1089,27.1167,27.0776,27.0854,119700.0
2012-06-11 13:50:00,34.7,34.74,34.7,34.72,69900.0,27.0776,27.1089,27.0776,27.0932,69900.0
2012-06-11 14:00:00,34.71,34.72,34.61,34.63,267900.0,27.0854,27.0932,27.0074,27.023,267900.0
2012-06-11 14:10:00,34.63,34.65,34.57,34.57,156600.0,27.023,27.0386,26.9762,26.9762,156600.0
2012-06-11 14:20:00,34.58,34.63,34.56,34.61,166700.0,26.984,27.023,26.9684,27.0074,166700.0
2012-06-11 14:30:00,34.61,34.65,34.6,34.62,174500.0,27.0074,27.0386,26.9996,27.0152,174500.0
2012-06-11 14:40:00,34.63,34.66,34.62,34.62,257400.0,27.023,27.0464,27.0152,27.0152,257400.0
2012-06-11 14:50:00,34.62,34.65,34.6,34.62,172500.0,27.0152,27.0386,26.9996,27.0152,172500.0
2012-06-11 15:00:00,34.62,34.63,34.57,34.58,225300.0,27.0152,27.023,26.9762,26.984,225300.0
2012-06-11 15:10:00,34.58,34.6,34.51,34.52,700200.0,26.984,26.9996,26.9294,26.9372,700200.0
2012-06-11 15:20:00,34.52,34.53,34.46,34.5,606000.0,26.9372,26.945,26.8904,26.9216,606000.0
2012-06-11 15:30:00,34.5,34.56,34.48,34.53,496900.0,26.9216,26.9684,26.906,26.945,496900.0
2012-06-11 15:40:00,34.53,34.58,34.43,34.43,1735800.0,26.945,26.984,26.867,26.867,1735800.0
2012-06-11 15:50:00,34.43,34.44,34.31,34.36,2333800.0,26.867,26.8748,26.7733,26.8123,2333800.0
2012-06-12 09:30:00,34.51,34.58,34.45,34.48,669900.0,26.9294,26.984,26.8826,26.906,669900.0
2012-06-12 09:40:00,34.48,34.58,34.45,34.52,545400.0,26.906,26.984,26.8826,26.9372,545400.0
2012-06-12 09:50:00,34.52,34.62,34.51,34.56,425400.0,26.9372,27.0152,26.9294,26.9684,425400.0
2012-06-12 10:00:00,34.57,34.66,34.41,34.44,780900.0,26.9762,27.0464,26.8513,26.8748,780900.0
2012-06-12 10:10:00,34.45,34.46,34.37,34.38,353000.0,26.8826,26.8904,26.8201,26.8279,353000.0
2012-06-12 10:20:00,34.38,34.43,34.36,34.41,255900.0,26.8279,26.867,26.8123,26.8513,255900.0
2012-06-12 10:30:00,34.4,34.4,34.33,34.33,339700.0,26.8435,26.8435,26.7889,26.7889,339700.0
2012-06-12 10:40:00,34.33,34.51,34.33,34.49,483900.0,26.7889,26.9294,26.7889,26.9138,483900.0
2012-06-12 10:50:00,34.5,34.51,34.44,34.48,273300.0,26.9216,26.9294,26.8748,26.906,273300.0
2012-06-12 11:00:00,34.48,34.58,34.47,34.56,199900.0,26.906,26.984,26.8982,26.9684,199900.0
2012-06-12 11:10:00,34.57,34.65,34.57,34.61,300200.0,26.9762,27.0386,26.9762,27.0074,300200.0
2012-06-12 11:20:00,34.62,34.74,34.62,34.71,322400.0,27.0152,27.1089,27.0152,27.0854,322400.0
2012-06-12 11:30:00,34.71,34.73,34.68,34.7,214400.0,27.0854,27.1011,27.062,27.0776,214400.0
2012-06-12 11:40:00,34.7,34.74,34.69,34.71,158900.0,27.0776,27.1089,27.0698,27.0854,158900.0
2012-06-12 11:50:00,34.7,34.72,34.64,34.65,219100.0,27.0776,27.0932,27.0308,27.0386,219100.0
2012-06-12 12:00:00,34.66,34.68,34.6,34.62,153600.0,27.0464,27.062,26.9996,27.0152,153600.0
2012-06-12 12:10:00,34.62,34.62,34.57,34.62,136300.0,27.0152,27.0152,26.9762,27.0152,136300.0
2012-06-12 12:20:00,34.62,34.66,34.61,34.64,71400.0,27.0152,27.0464,27.0074,27.0308,71400.0
2012-06-12 12:30:00,34.64,34.7,34.62,34.69,131200.0,27.0308,27.0776,27.0152,27.0698,131200.0
2012-06-12 12:40:00,34.68,34.69,34.64,34.65,103700.0,27.062,27.0698,27.0308,27.0386,103700.0
2012-06-12 12:50:00,34.65,34.66,34.62,34.65,143400.0,27.0386,27.0464,27.0152,27.0386,143400.0
2012-06-12 13:00:00,34.65,34.65,34.62,34.65,140200.0,27.0386,27.0386,27.0152,27.0386,140200.0
2012-06-12 13:10:00,34.64,34.76,34.64,34.74,352500.0,27.0308,27.1245,27.0308,27.1089,352500.0
2012-06-12 13:20:00,34.75,34.77,34.7,34.7,263200.0,27.1167,27.1323,27.0776,27.0776,263200.0
2012-06-12 13:30:00,34.71,34.75,34.7,34.74,270000.0,27.0854,27.1167,27.0776,27.1089,270000.0
2012-06-12 13:40:00,34.75,34.77,34.69,34.72,215800.0,27.1167,27.1323,27.0698,27.0932,215800.0
2012-06-12 13:50:00,34.72,34.75,34.67,34.7,275700.0,27.0932,27.1167,27.0542,27.0776,275700.0
2012-06-12 14:00:00,34.69,34.74,34.69,34.71,266300.0,27.0698,27.1089,27.0698,27.0854,266300.0
2012-06-12 14:10:00,34.71,34.73,34.67,34.72,285900.0,27.0854,27.1011,27.0542,27.0932,285900.0
2012-06-12 14:20:00,34.71,34.74,34.69,34.72,359300.0,27.0854,27.1089,27.0698,27.0932,359300.0
2012-06-12 14:30:00,34.72,34.84,34.72,34.84,2160400.0,27.0932,27.1869,27.0932,27.1869,2160400.0
2012-06-12 14:40:00,34.84,34.84,34.81,34.84,341100.0,27.1869,27.1869,27.1635,27.1869,341100.0
2012-06-12 14:50:00,34.83,34.84,34.76,34.8,215600.0,27.1791,27.1869,27.1245,27.1557,215600.0
2012-06-12 15:00:00,34.8,34.82,34.78,34.82,354400.0,27.1557,27.1713,27.1401,27.1713,354400.0
2012-06-12 15:10:00,34.82,34.84,34.79,34.79,424100.0,27.1713,27.1869,27.1479,27.1479,424100.0
2012-06-12 15:20:00,34.79,34.87,34.76,34.86,971400.0,27.1479,27.2103,27.1245,27.2025,971400.0
2012-06-12 15:30:00,34.86,34.87,34.79,34.84,971300.0,27.2025,27.2103,27.1479,27.1869,971300.0
2012-06-12 15:40:00,34.84,34.94,34.83,34.88,1550700.0,27.1869,27.2649,27.1791,27.2181,1550700.0
2012-06-12 15:50:00,34.89,34.92,34.87,34.9,2409500.0,27.2259,27.2493,27.2103,27.2337,2409500.0
2012-06-13 09:30:00,34.75,34.76,34.52,34.56,1382400.0,27.1167,27.1245,26.9372,26.9684,1382400.0
2012-06-13 09:40:00,34.56,34.61,34.52,34.57,562000.0,26.9684,27.0074,26.9372,26.9762,562000.0
2012-06-13 09:50:00,34.56,34.56,34.48,34.52,839400.0,26.9684,26.9684,26.906,26.9372,839400.0
2012-06-13 10:00:00,34.51,34.66,34.5,34.63,552400.0,26.9294,27.0464,26.9216,27.023,552400.0
2012-06-13 10:10:00,34.64,34.73,34.64,34.73,298400.0,27.0308,27.1011,27.0308,27.1011,298400.0
2012-06-13 10:20:00,34.73,34.75,34.64,34.68,394800.0,27.1011,27.1167,27.0308,27.062,394800.0
2012-06-13 10:30:00,34.69,34.86,34.69,34.85,1092800.0,27.0698,27.2025,27.0698,27.1947,1092800.0
2012-06-13 10:40:00,34.85,34.87,34.79,34.81,1516500.0,27.1947,27.2103,27.1479,27.1635,1516500.0
2012-06-13 10:50:00,34.81,34.88,34.81,34.87,816700.0,27.1635,27.2181,27.1635,27.2103,816700.0
2012-06-13 11:00:00,34.86,34.87,34.74,34.74,201100.0,27.2025,27.2103,27.1089,27.1089,201100.0
2012-06-13 11:10:00,34.75,34.79,34.72,34.75,315200.0,27.1167,27.1479,27.0932,27.1167,315200.0
2012-06-13 11:20:00,34.76,34.8,34.75,34.75,316900.0,27.1245,27.1557,27.1167,27.1167,316900.0
2012-06-13 11:30:00,34.76,34.84,34.76,34.78,284300.0,27.1245,27.1869,27.1245,27.1401,284300.0
2012-06-13 11:40:00,34.79,34.8,34.74,34.76,348000.0,27.1479,27.1557,27.1089,27.1245,348000.0
2012-06-13 11:50:00,34.76,34.78,34.73,34.74,202700.0,27.1245,27.1401,27.1011,27.1089,202700.0
2012-06-13 12:00:00,34.75,34.75,34.67,34.7,189600.0,27.1167,27.1167,27.0542,27.0776,189600.0
2012-06-13 12:10:00,34.7,34.75,34.69,34.74,278400.0,27.0776,27.1167,27.0698,27.1089,278400.0
2012-06-13 12:20:00,34.75,34.76,34.73,34.73,62600.0,27.1167,27.1245,27.1011,27.1011,62600.0
2012-06-13 12:30:00,34.73,34.83,34.73,34.83,200500.0,27.1011,27.1791,27.1011,27.1791,200500.0
2012-06-13 12:40:00,34.83,34.9,34.83,34.84,606300.0,27.1791,27.2337,27.1791,27.1869,606300.0
2012-06-13 12:50:00,34.84,34.85,34.83,34.84,66600.0,27.1869,27.1947,27.1791,27.1869,66600.0
2012-06-13 13:00:00,34.84,34.89,34.84,34.88,77600.0,27.1869,27.2259,27.1869,27.2181,77600.0
2012-06-13 13:10:00,34.89,34.89,34.82,34.86,76700.0,27.2259,27.2259,27.1713,27.2025,76700.0
2012-06-13 13:20:00,34.86,34.88,34.8,34.87,250300.0,27.2025,27.2181,27.1557,27.2103,250300.0
2012-06-13 13:30:00,34.88,34.9,34.87,34.89,60200.0,27.2181,27.2337,27.2103,27.2259,60200.0
2012-06-13 13:40:00,34.9,34.9,34.8,34.81,183100.0,27.2337,27.2337,27.1557,27.1635,183100.0
2012-06-13 13:50:00,34.81,34.83,34.73,34.74,151700.0,27.1635,27.1791,27.1011,27.1089,151700.0
2012-06-13 14:00:00,34.75,34.77,34.74,34.74,295100.0,27.1167,27.1323,27.1089,27.1089,295100.0
2012-06-13 14:10:00,34.75,34.75,34.7,34.74,215000.0,27.1167,27.1167,27.0776,27.1089,215000.0
2012-06-13 14:20:00,34.74,34.76,34.72,34.73,347800.0,27.1089,27.1245,27.0932,27.1011,347800.0
2012-06-13 14:30:00,34.73,34.76,34.69,34.7,167600.0,27.1011,27.1245,27.0698,27.0776,167600.0
2012-06-13 14:40:00,34.7,34.71,34.6,34.65,628100.0,27.0776,27.0854,26.9996,27.0386,628100.0
2012-06-13 14:50:00,34.64,34.65,34.6,34.62,321900.0,27.0308,27.0386,26.9996,27.0152,321900.0
2012-06-13 15:00:00,34.62,34.64,34.55,34.58,431300.0,27.0152,27.0308,26.9606,26.984,431300.0
2012-06-13 15:10:00,34.59,34.59,34.48,34.48,381100.0,26.9918,26.9918,26.906,26.906,381100.0
2012-06-13 15:20:00,34.47,34.48,34.39,34.4,1088300.0,26.8982,26.906,26.8357,26.8435,1088300.0
2012-06-13 15:30:00,34.4,34.5,34.39,34.48,1094100.0,26.8435,26.9216,26.8357,26.906,1094100.0
2012-06-13 15:40:00,34.48,34.49,34.42,34.43,988900.0,26.906,26.9138,26.8591,26.867,988900.0
2012-06-13 15:50:00,34.43,34.55,34.41,34.55,2527900.0,26.867,26.9606,26.8513,26.9606,2527900.0
2012-06-14 09:30:00,34.64,34.64,34.48,34.48,394600.0,27.0308,27.0308,26.906,26.906,394600.0
2012-06-14 09:40:00,34.48,34.63,34.43,34.58,1960100.0,26.906,27.023,26.867,26.984,1960100.0
2012-06-14 09:50:00,34.58,34.76,34.55,34.75,422400.0,26.984,27.1245,26.9606,27.1167,422400.0
2012-06-14 10:00:00,34.75,34.83,34.75,34.77,545100.0,27.1167,27.1791,27.1167,27.1323,545100.0
2012-06-14 10:10:00,34.77,34.8,34.73,34.76,277400.0,27.1323,27.1557,27.1011,27.1245,277400.0
2012-06-14 10:20:00,34.75,34.76,34.72,34.76,458600.0,27.1167,27.1245,27.0932,27.1245,458600.0
2012-06-14 10:30:00,34.75,34.8,34.7,34.77,407200.0,27.1167,27.1557,27.0776,27.1323,407200.0
2012-06-14 10:40:00,34.77,34.84,34.77,34.83,741400.0,27.1323,27.1869,27.1323,27.1791,741400.0
2012-06-14 10:50:00,34.83,34.88,34.81,34.86,392200.0,27.1791,27.2181,27.1635,27.2025,392200.0
2012-06-14 11:00:00,34.86,34.88,34.82,34.84,400400.0,27.2025,27.2181,27.1713,27.1869,400400.0
2012-06-14 11:10:00,34.84,34.87,34.82,34.85,268600.0,27.1869,27.2103,27.1713,27.1947,268600.0
2012-06-14 11:20:00,34.85,34.88,34.84,34.86,421100.0,27.1947,27.2181,27.1869,27.2025,421100.0
2012-06-14 11:30:00,34.87,34.89,34.79,34.82,1367700.0,27.2103,27.2259,27.1479,27.1713,1367700.0
2012-06-14 11:40:00,34.83,34.83,34.8,34.8,307400.0,27.1791,27.1791,27.1557,27.1557,307400.0
2012-06-14 11:50:00,34.8,34.82,34.78,34.78,63000.0,27.1557,27.1713,27.1401,27.1401,63000.0
2012-06-14 12:00:00,34.78,34.81,34.78,34.79,58800.0,27.1401,27.1635,27.1401,27.1479,58800.0
2012-06-14 12:10:00,34.79,34.81,34.77,34.79,193500.0,27.1479,27.1635,27.1323,27.1479,193500.0
2012-06-14 12:20:00,34.79,34.8,34.78,34.78,174900.0,27.1479,27.1557,27.1401,27.1401,174900.0
2012-06-14 12:30:00,34.78,34.81,34.76,34.81,236000.0,27.1401,27.1635,27.1245,27.1635,236000.0
2012-06-14 12:40:00,34.8,34.85,34.79,34.83,155100.0,27.1557,27.1947,27.1479,27.1791,155100.0
2012-06-14 12:50:00,34.83,34.84,34.82,34.83,62400.0,27.1791,27.1869,27.1713,27.1791,62400.0
2012-06-14 13:00:00,34.83,34.87,34.82,34.84,125100.0,27.1791,27.2103,27.1713,27.1869,125100.0
2012-06-14 13:10:00,34.85,34.86,34.81,34.82,49700.0,27.1947,27.2025,27.1635,27.1713,49700.0
2012-06-14 13:20:00,34.82,34.82,34.77,34.79,76500.0,27.1713,27.1713,27.1323,27.1479,76500.0
2012-06-14 13:30:00,34.8,34.83,34.77,34.81,146500.0,27.1557,27.1791,27.1323,27.1635,146500.0
2012-06-14 13:40:00,34.82,34.82,34.75,34.77,106100.0,27.1713,27.1713,27.1167,27.1323,106100.0
2012-06-14 13:50:00,34.77,34.78,34.74,34.74,105100.0,27.1323,27.1401,27.1089,27.1089,105100.0
2012-06-14 14:00:00,34.73,34.79,34.73,34.78,123400.0,27.1011,27.1479,27.1011,27.1401,123400.0
2012-06-14 14:10:00,34.78,34.78,34.73,34.73,94000.0,27.1401,27.1401,27.1011,27.1011,94000.0
2012-06-14 14:20:00,34.73,34.73,34.65,34.67,478100.0,27.1011,27.1011,27.0386,27.0542,478100.0
2012-06-14 14:30:00,34.67,34.68,34.63,34.66,898800.0,27.0542,27.062,27.023,27.0464,898800.0
2012-06-14 14:40:00,34.66,34.66,34.63,34.65,102900.0,27.0464,27.0464,27.023,27.0386,102900.0
2012-06-14 14:50:00,34.65,34.66,34.61,34.62,351100.0,27.0386,27.0464,27.0074,27.0152,351100.0
2012-06-14 15:00:00,34.61,34.96,34.6,34.79,1574900.0,27.0074,27.2805,26.9996,27.1479,1574900.0
2012-06-14 15:10:00,34.8,34.89,34.69,34.69,1950600.0,27.1557,27.2259,27.0698,27.0698,1950600.0
2012-06-14 15:20:00,34.69,34.74,34.61,34.66,784700.0,27.0698,27.1089,27.0074,27.0464,784700.0
2012-06-14 15:30:00,34.67,34.84,34.65,34.83,556200.0,27.0542,27.1869,27.0386,27.1791,556200.0
2012-06-14 15:40:00,34.83,34.89,34.77,34.84,1318600.0,27.1791,27.2259,27.1323,27.1869,1318600.0
2012-06-14 15:50:00,34.84,34.87,34.78,34.83,1698100.0,27.1869,27.2103,27.1401,27.1791,1698100.0
2012-06-15 09:30:00,34.8,34.87,34.77,34.78,704100.0,27.2829,27.3377,27.2593,27.2672,704100.0
2012-06-15 09:40:00,34.79,34.88,34.79,34.82,265400.0,27.275,27.3456,27.275,27.2985,265400.0
2012-06-15 09:50:00,34.82,34.86,34.76,34.84,704200.0,27.2985,27.3299,27.2515,27.3142,704200.0
2012-06-15 10:00:00,34.85,34.89,34.84,34.88,1260800.0,27.3221,27.3534,27.3142,27.3456,1260800.0
2012-06-15 10:10:00,34.88,34.9,34.84,34.86,875100.0,27.3456,27.3613,27.3142,27.3299,875100.0
2012-06-15 10:20:00,34.86,34.86,34.8,34.83,303900.0,27.3299,27.3299,27.2829,27.3064,303900.0
2012-06-15 10:30:00,34.83,34.85,34.8,34.82,164400.0,27.3064,27.3221,27.2829,27.2985,164400.0
2012-06-15 10:40:00,34.82,34.88,34.79,34.88,470400.0,27.2985,27.3456,27.275,27.3456,470400.0
2012-06-15 10:50:00,34.88,34.89,34.86,34.87,494300.0,27.3456,27.3534,27.3299,27.3377,494300.0
2012-06-15 11:00:00,34.87,34.89,34.84,34.87,197300.0,27.3377,27.3534,27.3142,27.3377,197300.0
2012-06-15 11:10:00,34.88,34.89,34.86,34.87,66400.0,27.3456,27.3534,27.3299,27.3377,66400.0
2012-06-15 11:20:00,34.87,34.88,34.83,34.85,257200.0,27.3377,27.3456,27.3064,27.3221,257200.0
2012-06-15 11:30:00,34.86,34.89,34.84,34.87,140500.0,27.3299,27.3534,27.3142,27.3377,140500.0
2012-06-15 11:40:00,34.87,34.89,34.85,34.86,107100.0,27.3377,27.3534,27.3221,27.3299,107100.0
2012-06-15 11:50:00,34.86,34.87,34.83,34.83,279300.0,27.3299,27.3377,27.3064,27.3064,279300.0
2012-06-15 12:00:00,34.83,34.86,34.83,34.85,41300.0,27.3064,27.3299,27.3064,27.3221,41300.0
2012-06-15 12:10:00,34.85,34.86,34.83,34.83,140300.0,27.3221,27.3299,27.3064,27.3064,140300.0
2012-06-15 12:20:00,34.84,34.85,34.81,34.82,236500.0,27.3142,27.3221,27.2907,27.2985,236500.0
2012-06-15 12:30:00,34.83,34.84,34.76,34.77,88000.0,27.3064,27.3142,27.2515,27.2593,88000.0
2012-06-15 12:40:00,34.77,34.82,34.77,34.81,159000.0,27.2593,27.2985,27.2593,27.2907,159000.0
2012-06-15 12:50:00,34.81,34.81,34.77,34.8,131800.0,27.2907,27.2907,27.2593,27.2829,131800.0
2012-06-15 13:00:00,34.81,34.84,34.79,34.82,166700.0,27.2907,27.3142,27.275,27.2985,166700.0
2012-06-15 13:10:00,34.82,34.87,34.82,34.85,127900.0,27.2985,27.3377,27.2985,27.3221,127900.0
2012-06-15 13:20:00,34.86,34.86,34.8,34.82,136100.0,27.3299,27.3299,27.2829,27.2985,136100.0
2012-06-15 13:30:00,34.82,34.85,34.8,34.81,167500.0,27.2985,27.3221,27.2829,27.2907,167500.0
2012-06-15 13:40:00,34.8,34.84,34.8,34.84,55800.0,27.2829,27.3142,27.2829,27.3142,55800.0
2012-06-15 13:50:00,34.84,34.85,34.81,34.84,56000.0,27.3142,27.3221,27.2907,27.3142,56000.0
2012-06-15 14:00:00,34.83,34.85,34.83,34.84,94500.0,27.3064,27.3221,27.3064,27.3142,94500.0
2012-06-15 14:10:00,34.84,34.85,34.83,34.83,45700.0,27.3142,27.3221,27.3064,27.3064,45700.0
2012-06-15 14:20:00,34.84,34.88,34.83,34.87,190500.0,27.3142,27.3456,27.3064,27.3377,190500.0
2012-06-15 14:30:00,34.86,34.9,34.85,34.89,352100.0,27.3299,27.3613,27.3221,27.3534,352100.0
2012-06-15 14:40:00,34.89,34.91,34.88,34.88,280300.0,27.3534,27.3691,27.3456,27.3456,280300.0
2012-06-15 14:50:00,34.88,34.9,34.86,34.87,337500.0,27.3456,27.3613,27.3299,27.3377,337500.0
2012-06-15 15:00:00,34.87,34.91,34.86,34.89,254500.0,27.3377,27.3691,27.3299,27.3534,254500.0
2012-06-15 15:10:00,34.89,34.92,34.88,34.91,269100.0,27.3534,27.3769,27.3456,27.3691,269100.0
2012-06-15 15:20:00,34.91,34.91,34.89,34.9,322200.0,27.3691,27.3691,27.3534,27.3613,322200.0
2012-06-15 15:30:00,34.9,34.9,34.87,34.87,249900.0,27.3613,27.3613,27.3377,27.3377,249900.0
2012-06-15 15:40:00,34.88,34.92,34.84,34.91,1122600.0,27.3456,27.3769,27.3142,27.3691,1122600.0
2012-06-15 15:50:00,34.91,34.97,34.9,34.94,1062800.0,27.3691,27.4161,27.3613,27.3926,1062800.0
2012-06-18 09:30:00,34.81,34.89,34.7,34.89,1086600.0,27.2907,27.3534,27.2045,27.3534,1086600.0
2012-06-18 09:40:00,34.88,34.93,34.86,34.86,468200.0,27.3456,27.3848,27.3299,27.3299,468200.0
2012-06-18 09:50:00,34.85,34.88,34.79,34.84,272100.0,27.3221,27.3456,27.275,27.3142,272100.0
2012-06-18 10:00:00,34.84,34.89,34.79,34.85,402100.0,27.3142,27.3534,27.275,27.3221,402100.0
2012-06-18 10:10:00,34.86,34.92,34.82,34.92,302700.0,27.3299,27.3769,27.2985,27.3769,302700.0
2012-06-18 10:20:00,34.92,34.95,34.89,34.93,499800.0,27.3769,27.4005,27.3534,27.3848,499800.0
2012-06-18 10:30:00,34.93,34.94,34.9,34.92,189400.0,27.3848,27.3926,27.3613,27.3769,189400.0
2012-06-18 10:40:00,34.92,35.03,34.91,35.01,373700.0,27.3769,27.4632,27.3691,27.4475,373700.0
2012-06-18 10:50:00,35.02,35.05,34.91,34.93,341500.0,27.4553,27.4789,27.3691,27.3848,341500.0
2012-06-18 11:00:00,34.94,34.96,34.85,34.86,995100.0,27.3926,27.4083,27.3221,27.3299,995100.0
2012-06-18 11:10:00,34.87,34.88,34.83,34.83,388100.0,27.3377,27.3456,27.3064,27.3064,388100.0
2012-06-18 11:20:00,34.84,34.86,34.82,34.86,293300.0,27.3142,27.3299,27.2985,27.3299,293300.0
2012-06-18 11:30:00,34.87,34.9,34.84,34.84,102300.0,27.3377,27.3613,27.3142,27.3142,102300.0
2012-06-18 11:40:00,34.84,34.96,34.84,34.91,236700.0,27.3142,27.4083,27.3142,27.3691,236700.0
2012-06-18 11:50:00,34.92,34.97,34.87,34.96,573100.0,27.3769,27.4161,27.3377,27.4083,573100.0
2012-06-18 12:00:00,34.96,34.96,34.9,34.92,166700.0,27.4083,27.4083,27.3613,27.3769,166700.0
2012-06-18 12:10:00,34.91,34.96,34.91,34.96,315300.0,27.3691,27.4083,27.3691,27.4083,315300.0
2012-06-18 12:20:00,34.96,34.96,34.93,34.93,151500.0,27.4083,27.4083,27.3848,27.3848,151500.0
2012-06-18 12:30:00,34.93,34.95,34.91,34.92,74700.0,27.3848,27.4005,27.3691,27.3769,74700.0
2012-06-18 12:40:00,34.92,34.98,34.92,34.98,61000.0,27.3769,27.424,27.3769,27.424,61000.0
2012-06-18 12:50:00,34.98,35.02,34.92,34.94,619900.0,27.424,27.4553,27.3769,27.3926,619900.0
2012-06-18 13:00:00,34.94,34.99,34.93,34.98,175300.0,27.3926,27.4318,27.3848,27.424,175300.0
2012-06-18 13:10:00,34.99,35.02,34.98,35.01,46100.0,27.4318,27.4553,27.424,27.4475,46100.0
2012-06-18 13:20:00,35.02,35.07,34.92,35.06,294800.0,27.4553,27.4945,27.3769,27.4867,294800.0
2012-06-18 13:30:00,35.05,35.08,35.04,35.06,103700.0,27.4789,27.5024,27.471,27.4867,103700.0
2012-06-18 13:40:00,35.07,35.09,35.04,35.04,152200.0,27.4945,27.5102,27.471,27.471,152200.0
2012-06-18 13:50:00,35.04,35.1,35.04,35.09,146700.0,27.471,27.5181,27.471,27.5102,146700.0
2012-06-18 14:00:00,35.09,35.09,35.06,35.08,172500.0,27.5102,27.5102,27.4867,27.5024,172500.0
2012-06-18 14:10:00,35.08,35.14,35.07,35.13,242700.0,27.5024,27.5494,27.4945,27.5416,242700.0
2012-06-18 14:20:00,35.14,35.17,35.13,35.14,248200.0,27.5494,27.5729,27.5416,27.5494,248200.0
2012-06-18 14:30:00,35.14,35.17,35.13,35.16,508800.0,27.5494,27.5729,27.5416,27.5651,508800.0
2012-06-18 14:40:00,35.16,35.16,35.08,35.1,115400.0,27.5651,27.5651,27.5024,27.5181,115400.0
2012-06-18 14:50:00,35.1,35.11,35.07,35.09,235800.0,27.5181,27.5259,27.4945,27.5102,235800.0
2012-06-18 15:00:00,35.09,35.13,35.08,35.1,405700.0,27.5102,27.5416,27.5024,27.5181,405700.0
2012-06-18 15:10:00,35.1,35.11,34.99,35.03,346600.0,27.5181,27.5259,27.4318,27.4632,346600.0
2012-06-18 15:20:00,35.02,35.06,34.99,35.05,210900.0,27.4553,27.4867,27.4318,27.4789,210900.0
2012-06-18 15:30:00,35.05,35.08,35.0,35.04,263800.0,27.4789,27.5024,27.4397,27.471,263800.0
2012-06-18 15:40:00,35.04,35.1,35.03,35.08,472100.0,27.471,27.5181,27.4632,27.5024,472100.0
2012-06-18 15:50:00,35.06,35.08,35.03,35.06,843200.0,27.4867,27.5024,27.4632,27.4867,843200.0
2012-06-19 09:30:00,35.2,35.34,35.19,35.32,607700.0,27.5965,27.7062,27.5886,27.6905,607700.0
2012-06-19 09:40:00,35.31,35.33,35.25,35.32,208900.0,27.6827,27.6984,27.6357,27.6905,208900.0
2012-06-19 09:50:00,35.32,35.44,35.32,35.43,722900.0,27.6905,27.7846,27.6905,27.7768,722900.0
2012-06-19 10:00:00,35.43,35.47,35.42,35.45,703300.0,27.7768,27.8081,27.7689,27.7925,703300.0
2012-06-19 10:10:00,35.45,35.53,35.45,35.53,334800.0,27.7925,27.8552,27.7925,27.8552,334800.0
2012-06-19 10:20:00,35.53,35.56,35.53,35.54,146000.0,27.8552,27.8787,27.8552,27.863,146000.0
2012-06-19 10:30:00,35.55,35.57,35.5,35.5,364700.0,27.8708,27.8865,27.8316,27.8316,364700.0
2012-06-19 10:40:00,35.51,35.53,35.47,35.49,618400.0,27.8395,27.8552,27.8081,27.8238,618400.0
2012-06-19 10:50:00,35.5,35.54,35.49,35.52,406100.0,27.8316,27.863,27.8238,27.8473,406100.0
2012-06-19 11:00:00,35.52,35.56,35.48,35.52,505100.0,27.8473,27.8787,27.816,27.8473,505100.0
2012-06-19 11:10:00,35.52,35.54,35.48,35.5,199700.0,27.8473,27.863,27.816,27.8316,199700.0
2012-06-19 11:20:00,35.49,35.5,35.47,35.48,167700.0,27.8238,27.8316,27.8081,27.816,167700.0
2012-06-19 11:30:00,35.48,35.51,35.48,35.49,110400.0,27.816,27.8395,27.816,27.8238,110400.0
2012-06-19 11:40:00,35.49,35.55,35.49,35.54,730200.0,27.8238,27.8708,27.8238,27.863,730200.0
2012-06-19 11:50:00,35.54,35.57,35.52,35.57,111000.0,27.863,27.8865,27.8473,27.8865,111000.0
2012-06-19 12:00:00,35.57,35.58,35.54,35.54,553600.0,27.8865,27.8944,27.863,27.863,553600.0
2012-06-19 12:10:00,35.54,35.55,35.51,35.51,259100.0,27.863,27.8708,27.8395,27.8395,259100.0
2012-06-19 12:20:00,35.52,35.55,35.52,35.54,51200.0,27.8473,27.8708,27.8473,27.863,51200.0
2012-06-19 12:30:00,35.54,35.56,35.54,35.56,118800.0,27.863,27.8787,27.863,27.8787,118800.0
2012-06-19 12:40:00,35.55,35.57,35.55,35.56,66300.0,27.8708,27.8865,27.8708,27.8787,66300.0
2012-06-19 12:50:00,35.55,35.59,35.55,35.58,95000.0,27.8708,27.9022,27.8708,27.8944,95000.0
2012-06-19 13:00:00,35.57,35.58,35.55,35.57,72600.0,27.8865,27.8944,27.8708,27.8865,72600.0
2012-06-19 13:10:00,35.58,35.61,35.57,35.6,53800.0,27.8944,27.9179,27.8865,27.91,53800.0
2012-06-19 13:20:00,35.59,35.64,35.59,35.64,83200.0,27.9022,27.9414,27.9022,27.9414,83200.0
2012-06-19 13:30:00,35.64,35.7,35.64,35.69,235300.0,27.9414,27.9884,27.9414,27.9806,235300.0
2012-06-19 13:40:00,35.69,35.69,35.66,35.66,165800.0,27.9806,27.9806,27.9571,27.9571,165800.0
2012-06-19 13:50:00,35.66,35.68,35.65,35.67,68400.0,27.9571,27.9728,27.9492,27.9649,68400.0
2012-06-19 14:00:00,35.67,35.68,35.65,35.66,370500.0,27.9649,27.9728,27.9492,27.9571,370500.0
2012-06-19 14:10:00,35.66,35.67,35.64,35.64,83300.0,27.9571,27.9649,27.9414,27.9414,83300.0
2012-06-19 14:20:00,35.64,35.65,35.6,35.61,111100.0,27.9414,27.9492,27.91,27.9179,111100.0
2012-06-19 14:30:00,35.6,35.6,35.51,35.55,554500.0,27.91,27.91,27.8395,27.8708,554500.0
2012-06-19 14:40:00,35.55,35.57,35.5,35.52,269000.0,27.8708,27.8865,27.8316,27.8473,269000.0
2012-06-19 14:50:00,35.52,35.6,35.51,35.6,307900.0,27.8473,27.91,27.8395,27.91,307900.0
2012-06-19 15:00:00,35.6,35.6,35.55,35.59,232100.0,27.91,27.91,27.8708,27.9022,232100.0
2012-06-19 15:10:00,35.59,35.62,35.57,35.61,164600.0,27.9022,27.9257,27.8865,27.9179,164600.0
2012-06-19 15:20:00,35.62,35.63,35.55,35.56,282100.0,27.9257,27.9336,27.8708,27.8787,282100.0
2012-06-19 15:30:00,35.56,35.58,35.49,35.54,444100.0,27.8787,27.8944,27.8238,27.863,444100.0
2012-06-19 15:40:00,35.54,35.56,35.49,35.5,647300.0,27.863,27.8787,27.8238,27.8316,647300.0
2012-06-19 15:50:00,35.5,35.52,35.48,35.5,1181500.0,27.8316,27.8473,27.816,27.8316,1181500.0
2012-06-20 09:30:00,35.4,35.49,35.36,35.38,637300.0,27.7533,27.8238,27.7219,27.7376,637300.0
2012-06-20 09:40:00,35.37,35.37,35.3,35.32,928400.0,27.7297,27.7297,27.6749,27.6905,928400.0
2012-06-20 09:50:00,35.32,35.37,35.31,35.35,659200.0,27.6905,27.7297,27.6827,27.7141,659200.0
2012-06-20 10:00:00,35.34,35.38,35.32,35.35,280700.0,27.7062,27.7376,27.6905,27.7141,280700.0
2012-06-20 10:10:00,35.35,35.42,35.35,35.41,158900.0,27.7141,27.7689,27.7141,27.7611,158900.0
2012-06-20 10:20:00,35.4,35.43,35.36,35.4,443900.0,27.7533,27.7768,27.7219,27.7533,443900.0
2012-06-20 10:30:00,35.4,35.41,35.34,35.34,185900.0,27.7533,27.7611,27.7062,27.7062,185900.0
2012-06-20 10:40:00,35.34,35.36,35.33,35.33,139000.0,27.7062,27.7219,27.6984,27.6984,139000.0
2012-06-20 10:50:00,35.33,35.34,35.25,35.25,995300.0,27.6984,27.7062,27.6357,27.6357,995300.0
2012-06-20 11:00:00,35.26,35.34,35.26,35.31,92000.0,27.6435,27.7062,27.6435,27.6827,92000.0
2012-06-20 11:10:00,35.32,35.36,35.31,35.33,303200.0,27.6905,27.7219,27.6827,27.6984,303200.0
2012-06-20 11:20:00,35.33,35.34,35.3,35.3,641400.0,27.6984,27.7062,27.6749,27.6749,641400.0
2012-06-20 11:30:00,35.3,35.35,35.3,35.33,987900.0,27.6749,27.7141,27.6749,27.6984,987900.0
2012-06-20 11:40:00,35.34,35.38,35.33,35.38,185500.0,27.7062,27.7376,27.6984,27.7376,185500.0
2012-06-20 11:50:00,35.38,35.38,35.31,35.31,265100.0,27.7376,27.7376,27.6827,27.6827,265100.0
2012-06-20 12:00:00,35.31,35.32,35.28,35.29,105300.0,27.6827,27.6905,27.6592,27.667,105300.0
2012-06-20 12:10:00,35.29,35.33,35.29,35.32,191600.0,27.667,27.6984,27.667,27.6905,191600.0
2012-06-20 12:20:00,35.32,35.33,35.23,35.28,1377300.0,27.6905,27.6984,27.62,27.6592,1377300.0
2012-06-20 12:30:00,35.28,35.32,35.07,35.13,2510100.0,27.6592,27.6905,27.4945,27.5416,2510100.0
2012-06-20 12:40:00,35.13,35.32,35.1,35.27,807600.0,27.5416,27.6905,27.5181,27.6513,807600.0
2012-06-20 12:50:00,35.26,35.33,35.2,35.3,821300.0,27.6435,27.6984,27.5965,27.6749,821300.0
2012-06-20 13:00:00,35.3,35.51,35.3,35.49,882000.0,27.6749,27.8395,27.6749,27.8238,882000.0
2012-06-20 13:10:00,35.49,35.49,35.39,35.39,289500.0,27.8238,27.8238,27.7454,27.7454,289500.0
2012-06-20 13:20:00,35.39,35.45,35.38,35.41,235000.0,27.7454,27.7925,27.7376,27.7611,235000.0
2012-06-20 13:30:00,35.42,35.44,35.32,35.34,1235400.0,27.7689,27.7846,27.6905,27.7062,1235400.0
2012-06-20 13:40:00,35.34,35.41,35.33,35.4,78000.0,27.7062,27.7611,27.6984,27.7533,78000.0
2012-06-20 13:50:00,35.39,35.42,35.35,35.42,154500.0,27.7454,27.7689,27.7141,27.7689,154500.0
2012-06-20 14:00:00,35.41,35.42,35.35,35.41,121100.0,27.7611,27.7689,27.7141,27.7611,121100.0
2012-06-20 14:10:00,35.41,35.45,35.3,35.31,320400.0,27.7611,27.7925,27.6749,27.6827,320400.0
2012-06-20 14:20:00,35.31,35.35,35.24,35.28,576700.0,27.6827,27.7141,27.6278,27.6592,576700.0
2012-06-20 14:30:00,35.28,35.35,35.28,35.3,195700.0,27.6592,27.7141,27.6592,27.6749,195700.0
2012-06-20 14:40:00,35.3,35.31,35.19,35.22,405100.0,27.6749,27.6827,27.5886,27.6121,405100.0
2012-06-20 14:50:00,35.23,35.28,35.2,35.25,188100.0,27.62,27.6592,27.5965,27.6357,188100.0
2012-06-20 15:00:00,35.25,35.26,35.16,35.18,215500.0,27.6357,27.6435,27.5651,27.5808,215500.0
2012-06-20 15:10:00,35.18,35.22,35.12,35.12,302000.0,27.5808,27.6121,27.5337,27.5337,302000.0
2012-06-20 15:20:00,35.13,35.25,35.12,35.23,1005700.0,27.5416,27.6357,27.5337,27.62,1005700.0
2012-06-20 15:30:00,35.22,35.28,35.2,35.23,635300.0,27.6121,27.6592,27.5965,27.62,635300.0
2012-06-20 15:40:00,35.23,35.33,35.21,35.31,567000.0,27.62,27.6984,27.6043,27.6827,567000.0
2012-06-20 15:50:00,35.31,35.33,35.25,35.33,404500.0,27.6827,27.6984,27.6357,27.6984,404500.0
2012-06-21 09:30:00,35.44,35.54,35.42,35.42,222200.0,27.7846,27.863,27.7689,27.7689,222200.0
2012-06-21 09:40:00,35.41,35.42,35.32,35.32,253900.0,27.7611,27.7689,27.6905,27.6905,253900.0
2012-06-21 09:50:00,35.32,35.37,35.31,35.33,261700.0,27.6905,27.7297,27.6827,27.6984,261700.0
2012-06-21 10:00:00,35.32,35.32,35.13,35.19,953200.0,27.6905,27.6905,27.5416,27.5886,953200.0
2012-06-21 10:10:00,35.18,35.28,35.18,35.24,366700.0,27.5808,27.6592,27.5808,27.6278,366700.0
2012-06-21 10:20:00,35.24,35.27,35.21,35.24,274400.0,27.6278,27.6513,27.6043,27.6278,274400.0
2012-06-21 10:30:00,35.23,35.28,35.22,35.24,242500.0,27.62,27.6592,27.6121,27.6278,242500.0
2012-06-21 10:40:00,35.24,35.31,35.23,35.28,252900.0,27.6278,27.6827,27.62,27.6592,252900.0
2012-06-21 10:50:00,35.28,35.3,35.23,35.25,301200.0,27.6592,27.6749,27.62,27.6357,301200.0
2012-06-21 11:00:00,35.25,35.25,35.08,35.09,422000.0,27.6357,27.6357,27.5024,27.5102,422000.0
2012-06-21 11:10:00,35.08,35.12,35.06,35.09,1015200.0,27.5024,27.5337,27.4867,27.5102,1015200.0
2012-06-21 11:20:00,35.1,35.13,35.06,35.08,249500.0,27.5181,27.5416,27.4867,27.5024,249500.0
2012-06-21 11:30:00,35.08,35.08,35.04,35.07,341700.0,27.5024,27.5024,27.471,27.4945,341700.0
2012-06-21 11:40:00,35.07,35.07,35.01,35.04,481800.0,27.4945,27.4945,27.4475,27.471,481800.0
2012-06-21 11:50:00,35.04,35.08,35.03,35.07,121900.0,27.471,27.5024,27.4632,27.4945,121900.0
2012-06-21 12:00:00,35.08,35.08,35.0,35.02,390000.0,27.5024,27.5024,27.4397,27.4553,390000.0
2012-06-21 12:10:00,35.03,35.04,34.94,34.98,309000.0,27.4632,27.471,27.3926,27.424,309000.0
2012-06-21 12:20:00,34.98,34.99,34.81,34.82,325400.0,27.424,27.4318,27.2907,27.2985,325400.0
2012-06-21 12:30:00,34.82,34.89,34.8,34.88,227500.0,27.2985,27.3534,27.2829,27.3456,227500.0
2012-06-21 12:40:00,34.89,34.93,34.85,34.93,215300.0,27.3534,27.3848,27.3221,27.3848,215300.0
2012-06-21 12:50:00,34.93,34.93,34.9,34.91,59200.0,27.3848,27.3848,27.3613,27.3691,59200.0
2012-06-21 13:00:00,34.91,34.94,34.88,34.92,157600.0,27.3691,27.3926,27.3456,27.3769,157600.0
2012-06-21 13:10:00,34.92,34.92,34.84,34.84,238100.0,27.3769,27.3769,27.3142,27.3142,238100.0
2012-06-21 13:20:00,34.84,34.87,34.81,34.81,281000.0,27.3142,27.3377,27.2907,27.2907,281000.0
2012-06-21 13:30:00,34.8,34.85,34.79,34.8,97600.0,27.2829,27.3221,27.275,27.2829,97600.0
2012-06-21 13:40:00,34.8,34.81,34.77,34.78,127600.0,27.2829,27.2907,27.2593,27.2672,127600.0
2012-06-21 13:50:00,34.78,34.82,34.77,34.79,110900.0,27.2672,27.2985,27.2593,27.275,110900.0
2012-06-21 14:00:00,34.79,34.81,34.75,34.76,168700.0,27.275,27.2907,27.2437,27.2515,168700.0
2012-06-21 14:10:00,34.76,34.78,34.75,34.75,177500.0,27.2515,27.2672,27.2437,27.2437,177500.0
2012-06-21 14:20:00,34.74,34.76,34.7,34.76,481300.0,27.2358,27.2515,27.2045,27.2515,481300.0
2012-06-21 14:30:00,34.75,34.76,34.72,34.74,85200.0,27.2437,27.2515,27.2201,27.2358,85200.0
2012-06-21 14:40:00,34.74,34.8,34.74,34.79,191300.0,27.2358,27.2829,27.2358,27.275,191300.0
2012-06-21 14:50:00,34.78,34.8,34.75,34.77,117000.0,27.2672,27.2829,27.2437,27.2593,117000.0
2012-06-21 15:00:00,34.76,34.78,34.72,34.74,444300.0,27.2515,27.2672,27.2201,27.2358,444300.0
2012-06-21 15:10:00,34.74,34.75,34.67,34.68,779000.0,27.2358,27.2437,27.1809,27.1888,779000.0
2012-06-21 15:20:00,34.68,34.73,34.63,34.69,1900000.0,27.1888,27.228,27.1496,27.1966,1900000.0
2012-06-21 15:30:00,34.69,34.73,34.64,34.68,1077900.0,27.1966,27.228,27.1574,27.1888,1077900.0
2012-06-21 15:40:00,34.69,34.69,34.62,34.63,782400.0,27.1966,27.1966,27.1417,27.1496,782400.0
2012-06-21 15:50:00,34.63,34.65,34.59,34.63,1759600.0,27.1496,27.1653,27.1182,27.1496,1759600.0
2012-06-22 09:30:00,34.73,34.78,34.58,34.61,575200.0,27.228,27.2672,27.1104,27.1339,575200.0
2012-06-22 09:40:00,34.61,34.64,34.57,34.62,426500.0,27.1339,27.1574,27.1025,27.1417,426500.0
2012-06-22 09:50:00,34.62,34.66,34.57,34.61,700300.0,27.1417,27.1731,27.1025,27.1339,700300.0
2012-06-22 10:00:00,34.62,34.65,34.57,34.58,802900.0,27.1417,27.1653,27.1025,27.1104,802900.0
2012-06-22 10:10:00,34.58,34.61,34.55,34.55,593100.0,27.1104,27.1339,27.0869,27.0869,593100.0
2012-06-22 10:20:00,34.55,34.57,34.51,34.52,254100.0,27.0869,27.1025,27.0555,27.0633,254100.0
2012-06-22 10:30:00,34.52,34.56,34.49,34.51,1047000.0,27.0633,27.0947,27.0398,27.0555,1047000.0
2012-06-22 10:40:00,34.51,34.54,34.5,34.52,85300.0,27.0555,27.079,27.0477,27.0633,85300.0
2012-06-22 10:50:00,34.52,34.58,34.52,34.58,666000.0,27.0633,27.1104,27.0633,27.1104,666000.0
2012-06-22 11:00:00,34.58,34.63,34.57,34.57,504300.0,27.1104,27.1496,27.1025,27.1025,504300.0
2012-06-22 11:10:00,34.58,34.6,34.56,34.6,83900.0,27.1104,27.1261,27.0947,27.1261,83900.0
2012-06-22 11:20:00,34.6,34.6,34.54,34.54,63900.0,27.1261,27.1261,27.079,27.079,63900.0
2012-06-22 11:30:00,34.54,34.58,34.54,34.56,85200.0,27.079,27.1104,27.079,27.0947,85200.0
2012-06-22 11:40:00,34.57,34.61,34.57,34.58,97700.0,27.1025,27.1339,27.1025,27.1104,97700.0
2012-06-22 11:50:00,34.59,34.6,34.57,34.6,178900.0,27.1182,27.1261,27.1025,27.1261,178900.0
2012-06-22 12:00:00,34.61,34.61,34.57,34.58,45500.0,27.1339,27.1339,27.1025,27.1104,45500.0
2012-06-22 12:10:00,34.58,34.61,34.57,34.58,58800.0,27.1104,27.1339,27.1025,27.1104,58800.0
2012-06-22 12:20:00,34.58,34.59,34.54,34.57,108600.0,27.1104,27.1182,27.079,27.1025,108600.0
2012-06-22 12:30:00,34.56,34.57,34.54,34.54,71900.0,27.0947,27.1025,27.079,27.079,71900.0
2012-06-22 12:40:00,34.54,34.59,34.54,34.58,136000.0,27.079,27.1182,27.079,27.1104,136000.0
2012-06-22 12:50:00,34.58,34.59,34.56,34.56,108800.0,27.1104,27.1182,27.0947,27.0947,108800.0
2012-06-22 13:00:00,34.57,34.58,34.53,34.56,171100.0,27.1025,27.1104,27.0712,27.0947,171100.0
2012-06-22 13:10:00,34.57,34.57,34.54,34.54,116900.0,27.1025,27.1025,27.079,27.079,116900.0
2012-06-22 13:20:00,34.54,34.58,34.54,34.57,88300.0,27.079,27.1104,27.079,27.1025,88300.0
2012-06-22 13:30:00,34.56,34.62,34.56,34.61,85100.0,27.0947,27.1417,27.0947,27.1339,85100.0
2012-06-22 13:40:00,34.61,34.63,34.61,34.62,49700.0,27.1339,27.1496,27.1339,27.1417,49700.0
2012-06-22 13:50:00,34.62,34.62,34.59,34.62,66800.0,27.1417,27.1417,27.1182,27.1417,66800.0
2012-06-22 14:00:00,34.61,34.65,34.61,34.64,360100.0,27.1339,27.1653,27.1339,27.1574,360100.0
2012-06-22 14:10:00,34.64,34.64,34.62,34.63,266700.0,27.1574,27.1574,27.1417,27.1496,266700.0
2012-06-22 14:20:00,34.63,34.64,34.61,34.64,150200.0,27.1496,27.1574,27.1339,27.1574,150200.0
2012-06-22 14:30:00,34.63,34.65,34.62,34.65,73700.0,27.1496,27.1653,27.1417,27.1653,73700.0
2012-06-22 14:40:00,34.65,34.71,34.65,34.71,457000.0,27.1653,27.2123,27.1653,27.2123,457000.0
2012-06-22 14:50:00,34.71,34.75,34.7,34.74,470900.0,27.2123,27.2437,27.2045,27.2358,470900.0
2012-06-22 15:00:00,34.74,34.75,34.71,34.73,85500.0,27.2358,27.2437,27.2123,27.228,85500.0
2012-06-22 15:10:00,34.72,34.77,34.71,34.73,150000.0,27.2201,27.2593,27.2123,27.228,150000.0
2012-06-22 15:20:00,34.72,34.74,34.7,34.73,281600.0,27.2201,27.2358,27.2045,27.228,281600.0
2012-06-22 15:30:00,34.73,34.76,34.7,34.75,242600.0,27.228,27.2515,27.2045,27.2437,242600.0
2012-06-22 15:40:00,34.75,34.81,34.73,34.79,417500.0,27.2437,27.2907,27.228,27.275,417500.0
2012-06-22 15:50:00,34.8,34.83,34.74,34.75,1351700.0,27.2829,27.3064,27.2358,27.2437,1351700.0
2012-06-25 09:30:00,34.41,34.41,34.15,34.2,1036800.0,26.9771,26.9771,26.7733,26.8125,1036800.0
2012-06-25 09:40:00,34.19,34.24,34.16,34.23,394800.0,26.8046,26.8438,26.7811,26.836,394800.0
2012-06-25 09:50:00,34.23,34.23,34.18,34.21,503200.0,26.836,26.836,26.7968,26.8203,503200.0
2012-06-25 10:00:00,34.2,34.28,34.17,34.2,705500.0,26.8125,26.8752,26.7889,26.8125,705500.0
2012-06-25 10:10:00,34.19,34.22,34.12,34.15,820200.0,26.8046,26.8281,26.7497,26.7733,820200.0
2012-06-25 10:20:00,34.15,34.15,34.08,34.1,522100.0,26.7733,26.7733,26.7184,26.7341,522100.0
2012-06-25 10:30:00,34.09,34.15,34.09,34.13,375400.0,26.7262,26.7733,26.7262,26.7576,375400.0
2012-06-25 10:40:00,34.13,34.13,34.07,34.12,1009300.0,26.7576,26.7576,26.7105,26.7497,1009300.0
2012-06-25 10:50:00,34.11,34.17,34.11,34.12,556500.0,26.7419,26.7889,26.7419,26.7497,556500.0
2012-06-25 11:00:00,34.12,34.13,34.05,34.07,730500.0,26.7497,26.7576,26.6949,26.7105,730500.0
2012-06-25 11:10:00,34.07,34.09,34.05,34.07,1278700.0,26.7105,26.7262,26.6949,26.7105,1278700.0
2012-06-25 11:20:00,34.07,34.09,34.04,34.06,652200.0,26.7105,26.7262,26.687,26.7027,652200.0
2012-06-25 11:30:00,34.05,34.06,33.98,33.99,911000.0,26.6949,26.7027,26.64,26.6478,911000.0
2012-06-25 11:40:00,33.98,34.01,33.97,33.99,277900.0,26.64,26.6635,26.6321,26.6478,277900.0
2012-06-25 11:50:00,33.99,34.03,33.97,34.0,387400.0,26.6478,26.6792,26.6321,26.6557,387400.0
2012-06-25 12:00:00,33.99,34.02,33.97,34.02,293800.0,26.6478,26.6713,26.6321,26.6713,293800.0
2012-06-25 12:10:00,34.01,34.09,34.0,34.09,318200.0,26.6635,26.7262,26.6557,26.7262,318200.0
2012-06-25 12:20:00,34.08,34.09,34.06,34.06,152400.0,26.7184,26.7262,26.7027,26.7027,152400.0
2012-06-25 12:30:00,34.06,34.07,34.06,34.07,75400.0,26.7027,26.7105,26.7027,26.7105,75400.0
2012-06-25 12:40:00,34.06,34.09,34.06,34.08,72700.0,26.7027,26.7262,26.7027,26.7184,72700.0
2012-06-25 12:50:00,34.08,34.09,34.06,34.06,209500.0,26.7184,26.7262,26.7027,26.7027,209500.0
2012-06-25 13:00:00,34.05,34.07,34.02,34.06,198800.0,26.6949,26.7105,26.6713,26.7027,198800.0
2012-06-25 13:10:00,34.05,34.06,34.04,34.06,85500.0,26.6949,26.7027,26.687,26.7027,85500.0
2012-06-25 13:20:00,34.05,34.12,34.05,34.12,355800.0,26.6949,26.7497,26.6949,26.7497,355800.0
2012-06-25 13:30:00,34.11,34.17,34.09,34.15,520900.0,26.7419,26.7889,26.7262,26.7733,520900.0
2012-06-25 13:40:00,34.16,34.16,34.12,34.12,185200.0,26.7811,26.7811,26.7497,26.7497,185200.0
2012-06-25 13:50:00,34.12,34.15,34.12,34.15,120800.0,26.7497,26.7733,26.7497,26.7733,120800.0
2012-06-25 14:00:00,34.14,34.17,34.12,34.13,255000.0,26.7654,26.7889,26.7497,26.7576,255000.0
2012-06-25 14:10:00,34.13,34.18,34.12,34.15,205100.0,26.7576,26.7968,26.7497,26.7733,205100.0
2012-06-25 14:20:00,34.15,34.16,34.12,34.12,183000.0,26.7733,26.7811,26.7497,26.7497,183000.0
2012-06-25 14:30:00,34.11,34.12,34.08,34.11,207300.0,26.7419,26.7497,26.7184,26.7419,207300.0
2012-06-25 14:40:00,34.1,34.11,34.05,34.06,272400.0,26.7341,26.7419,26.6949,26.7027,272400.0
2012-06-25 14:50:00,34.06,34.09,34.06,34.06,264000.0,26.7027,26.7262,26.7027,26.7027,264000.0
2012-06-25 15:00:00,34.06,34.13,34.05,34.1,381700.0,26.7027,26.7576,26.6949,26.7341,381700.0
2012-06-25 15:10:00,34.1,34.14,34.08,34.12,258700.0,26.7341,26.7654,26.7184,26.7497,258700.0
2012-06-25 15:20:00,34.12,34.17,34.1,34.15,330200.0,26.7497,26.7889,26.7341,26.7733,330200.0
2012-06-25 15:30:00,34.15,34.17,34.12,34.15,507300.0,26.7733,26.7889,26.7497,26.7733,507300.0
2012-06-25 15:40:00,34.16,34.19,34.12,34.16,665400.0,26.7811,26.8046,26.7497,26.7811,665400.0
2012-06-25 15:50:00,34.17,34.17,34.08,34.1,1854800.0,26.7889,26.7889,26.7184,26.7341,1854800.0
2012-06-26 09:30:00,34.17,34.22,34.14,34.18,237000.0,26.7889,26.8281,26.7654,26.7968,237000.0
2012-06-26 09:40:00,34.18,34.23,34.11,34.12,590800.0,26.7968,26.836,26.7419,26.7497,590800.0
2012-06-26 09:50:00,34.12,34.12,34.07,34.09,799200.0,26.7497,26.7497,26.7105,26.7262,799200.0
2012-06-26 10:00:00,34.09,34.17,34.06,34.12,461500.0,26.7262,26.7889,26.7027,26.7497,461500.0
2012-06-26 10:10:00,34.13,34.13,33.98,33.98,687600.0,26.7576,26.7576,26.64,26.64,687600.0
2012-06-26 10:20:00,33.98,34.05,33.97,33.99,437000.0,26.64,26.6949,26.6321,26.6478,437000.0
2012-06-26 10:30:00,33.99,34.02,33.96,34.01,499200.0,26.6478,26.6713,26.6243,26.6635,499200.0
2012-06-26 10:40:00,34.0,34.02,33.93,33.94,600200.0,26.6557,26.6713,26.6008,26.6086,600200.0
2012-06-26 10:50:00,33.95,33.99,33.9,33.95,573400.0,26.6165,26.6478,26.5773,26.6165,573400.0
2012-06-26 11:00:00,33.95,34.03,33.87,33.89,343100.0,26.6165,26.6792,26.5537,26.5694,343100.0
2012-06-26 11:10:00,33.88,33.91,33.84,33.91,438400.0,26.5616,26.5851,26.5302,26.5851,438400.0
2012-06-26 11:20:00,33.91,33.97,33.88,33.94,231100.0,26.5851,26.6321,26.5616,26.6086,231100.0
2012-06-26 11:30:00,33.94,34.0,33.94,33.97,166600.0,26.6086,26.6557,26.6086,26.6321,166600.0
2012-06-26 11:40:00,33.97,33.98,33.93,33.96,89900.0,26.6321,26.64,26.6008,26.6243,89900.0
2012-06-26 11:50:00,33.97,34.04,33.97,33.99,243500.0,26.6321,26.687,26.6321,26.6478,243500.0
2012-06-26 12:00:00,33.99,34.05,33.99,34.03,144600.0,26.6478,26.6949,26.6478,26.6792,144600.0
2012-06-26 12:10:00,34.04,34.08,34.04,34.07,886300.0,26.687,26.7184,26.687,26.7105,886300.0
2012-06-26 12:20:00,34.06,34.08,34.04,34.06,92000.0,26.7027,26.7184,26.687,26.7027,92000.0
2012-06-26 12:30:00,34.07,34.12,34.07,34.12,683400.0,26.7105,26.7497,26.7105,26.7497,683400.0
2012-06-26 12:40:00,34.12,34.16,34.1,34.13,210100.0,26.7497,26.7811,26.7341,26.7576,210100.0
2012-06-26 12:50:00,34.13,34.13,34.09,34.09,80700.0,26.7576,26.7576,26.7262,26.7262,80700.0
2012-06-26 13:00:00,34.09,34.1,34.07,34.09,176200.0,26.7262,26.7341,26.7105,26.7262,176200.0
2012-06-26 13:10:00,34.1,34.12,34.09,34.09,63100.0,26.7341,26.7497,26.7262,26.7262,63100.0
2012-06-26 13:20:00,34.1,34.11,34.08,34.09,39400.0,26.7341,26.7419,26.7184,26.7262,39400.0
2012-06-26 13:30:00,34.08,34.1,34.05,34.1,76000.0,26.7184,26.7341,26.6949,26.7341,76000.0
2012-06-26 13:40:00,34.1,34.11,34.06,34.08,147300.0,26.7341,26.7419,26.7027,26.7184,147300.0
2012-06-26 13:50:00,34.09,34.13,34.08,34.1,137500.0,26.7262,26.7576,26.7184,26.7341,137500.0
2012-06-26 14:00:00,34.1,34.18,34.1,34.18,55000.0,26.7341,26.7968,26.7341,26.7968,55000.0
2012-06-26 14:10:00,34.18,34.24,34.18,34.23,304400.0,26.7968,26.8438,26.7968,26.836,304400.0
2012-06-26 14:20:00,34.24,34.26,34.23,34.23,76800.0,26.8438,26.8595,26.836,26.836,76800.0
2012-06-26 14:30:00,34.24,34.24,34.2,34.2,308300.0,26.8438,26.8438,26.8125,26.8125,308300.0
2012-06-26 14:40:00,34.2,34.24,34.2,34.21,125700.0,26.8125,26.8438,26.8125,26.8203,125700.0
2012-06-26 14:50:00,34.21,34.21,34.14,34.19,515600.0,26.8203,26.8203,26.7654,26.8046,515600.0
2012-06-26 15:00:00,34.18,34.25,34.18,34.23,161000.0,26.7968,26.8517,26.7968,26.836,161000.0
2012-06-26 15:10:00,34.23,34.25,34.21,34.24,230300.0,26.836,26.8517,26.8203,26.8438,230300.0
2012-06-26 15:20:00,34.24,34.25,34.18,34.22,167300.0,26.8438,26.8517,26.7968,26.8281,167300.0
2012-06-26 15:30:00,34.22,34.27,34.19,34.23,531200.0,26.8281,26.8673,26.8046,26.836,531200.0
2012-06-26 15:40:00,34.23,34.26,34.22,34.23,557200.0,26.836,26.8595,26.8281,26.836,557200.0
2012-06-26 15:50:00,34.23,34.25,34.15,34.15,857900.0,26.836,26.8517,26.7733,26.7733,857900.0
2012-06-27 09:30:00,34.3,34.38,34.24,34.34,358600.0,26.8909,26.9536,26.8438,26.9222,358600.0
2012-06-27 09:40:00,34.34,34.35,34.27,34.29,147800.0,26.9222,26.9301,26.8673,26.883,147800.0
2012-06-27 09:50:00,34.3,34.33,34.27,34.32,279700.0,26.8909,26.9144,26.8673,26.9065,279700.0
2012-06-27 10:00:00,34.32,34.44,34.29,34.43,646500.0,26.9065,27.0006,26.883,26.9928,646500.0
2012-06-27 10:10:00,34.43,34.52,34.43,34.48,991700.0,26.9928,27.0633,26.9928,27.032,991700.0
2012-06-27 10:20:00,34.49,34.5,34.44,34.47,80800.0,27.0398,27.0477,27.0006,27.0241,80800.0
2012-06-27 10:30:00,34.47,34.48,34.43,34.45,96600.0,27.0241,27.032,26.9928,27.0085,96600.0
2012-06-27 10:40:00,34.45,34.45,34.39,34.4,80900.0,27.0085,27.0085,26.9614,26.9693,80900.0
2012-06-27 10:50:00,34.39,34.44,34.38,34.41,168000.0,26.9614,27.0006,26.9536,26.9771,168000.0
2012-06-27 11:00:00,34.42,34.43,34.4,34.4,85500.0,26.9849,26.9928,26.9693,26.9693,85500.0
2012-06-27 11:10:00,34.4,34.4,34.34,34.37,259300.0,26.9693,26.9693,26.9222,26.9457,259300.0
2012-06-27 11:20:00,34.36,34.36,34.3,34.35,150800.0,26.9379,26.9379,26.8909,26.9301,150800.0
2012-06-27 11:30:00,34.35,34.42,34.35,34.41,227500.0,26.9301,26.9849,26.9301,26.9771,227500.0
2012-06-27 11:40:00,34.4,34.45,34.4,34.42,133600.0,26.9693,27.0085,26.9693,26.9849,133600.0
2012-06-27 11:50:00,34.41,34.42,34.39,34.41,197200.0,26.9771,26.9849,26.9614,26.9771,197200.0
2012-06-27 12:00:00,34.42,34.49,34.41,34.47,404300.0,26.9849,27.0398,26.9771,27.0241,404300.0
2012-06-27 12:10:00,34.48,34.48,34.45,34.45,95800.0,27.032,27.032,27.0085,27.0085,95800.0
2012-06-27 12:20:00,34.45,34.48,34.45,34.46,63300.0,27.0085,27.032,27.0085,27.0163,63300.0
2012-06-27 12:30:00,34.47,34.47,34.44,34.46,73300.0,27.0241,27.0241,27.0006,27.0163,73300.0
2012-06-27 12:40:00,34.45,34.49,34.45,34.48,535000.0,27.0085,27.0398,27.0085,27.032,535000.0
2012-06-27 12:50:00,34.47,34.5,34.47,34.47,291600.0,27.0241,27.0477,27.0241,27.0241,291600.0
2012-06-27 13:00:00,34.46,34.52,34.45,34.52,1226100.0,27.0163,27.0633,27.0085,27.0633,1226100.0
2012-06-27 13:10:00,34.52,34.54,34.51,34.52,572100.0,27.0633,27.079,27.0555,27.0633,572100.0
2012-06-27 13:20:00,34.52,34.52,34.47,34.48,339300.0,27.0633,27.0633,27.0241,27.032,339300.0
2012-06-27 13:30:00,34.48,34.48,34.45,34.45,193900.0,27.032,27.032,27.0085,27.0085,193900.0
2012-06-27 13:40:00,34.45,34.48,34.45,34.47,246900.0,27.0085,27.032,27.0085,27.0241,246900.0
2012-06-27 13:50:00,34.48,34.48,34.44,34.47,398500.0,27.032,27.032,27.0006,27.0241,398500.0
2012-06-27 14:00:00,34.47,34.49,34.43,34.45,133400.0,27.0241,27.0398,26.9928,27.0085,133400.0
2012-06-27 14:10:00,34.44,34.47,34.42,34.45,244000.0,27.0006,27.0241,26.9849,27.0085,244000.0
2012-06-27 14:20:00,34.45,34.47,34.44,34.45,124500.0,27.0085,27.0241,27.0006,27.0085,124500.0
2012-06-27 14:30:00,34.44,34.47,34.42,34.46,165400.0,27.0006,27.0241,26.9849,27.0163,165400.0
2012-06-27 14:40:00,34.45,34.47,34.44,34.45,103100.0,27.0085,27.0241,27.0006,27.0085,103100.0
2012-06-27 14:50:00,34.46,34.48,34.44,34.46,142000.0,27.0163,27.032,27.0006,27.0163,142000.0
2012-06-27 15:00:00,34.45,34.48,34.44,34.47,158000.0,27.0085,27.032,27.0006,27.0241,158000.0
2012-06-27 15:10:00,34.47,34.52,34.46,34.51,367500.0,27.0241,27.0633,27.0163,27.0555,367500.0
2012-06-27 15:20:00,34.51,34.56,34.5,34.56,1530000.0,27.0555,27.0947,27.0477,27.0947,1530000.0
2012-06-27 15:30:00,34.56,34.57,34.52,34.55,212800.0,27.0947,27.1025,27.0633,27.0869,212800.0
2012-06-27 15:40:00,34.55,34.58,34.52,34.53,1200400.0,27.0869,27.1104,27.0633,27.0712,1200400.0
2012-06-27 15:50:00,34.52,34.53,34.49,34.52,995700.0,27.0633,27.0712,27.0398,27.0633,995700.0
2012-06-28 09:30:00,34.26,34.27,34.17,34.24,1317300.0,26.8595,26.8673,26.7889,26.8438,1317300.0
2012-06-28 09:40:00,34.23,34.36,34.22,34.34,923000.0,26.836,26.9379,26.8281,26.9222,923000.0
2012-06-28 09:50:00,34.34,34.38,34.3,34.34,242300.0,26.9222,26.9536,26.8909,26.9222,242300.0
2012-06-28 10:00:00,34.34,34.38,34.07,34.19,3646200.0,26.9222,26.9536,26.7105,26.8046,3646200.0
2012-06-28 10:10:00,34.19,34.33,34.17,34.33,835900.0,26.8046,26.9144,26.7889,26.9144,835900.0
2012-06-28 10:20:00,34.33,34.36,34.22,34.22,298500.0,26.9144,26.9379,26.8281,26.8281,298500.0
2012-06-28 10:30:00,34.21,34.21,34.09,34.12,695700.0,26.8203,26.8203,26.7262,26.7497,695700.0
2012-06-28 10:40:00,34.12,34.14,34.08,34.11,345700.0,26.7497,26.7654,26.7184,26.7419,345700.0
2012-06-28 10:50:00,34.12,34.15,34.1,34.14,151200.0,26.7497,26.7733,26.7341,26.7654,151200.0
2012-06-28 11:00:00,34.14,34.16,34.1,34.16,206500.0,26.7654,26.7811,26.7341,26.7811,206500.0
2012-06-28 11:10:00,34.16,34.17,34.13,34.15,109100.0,26.7811,26.7889,26.7576,26.7733,109100.0
2012-06-28 11:20:00,34.15,34.19,34.15,34.18,115500.0,26.7733,26.8046,26.7733,26.7968,115500.0
2012-06-28 11:30:00,34.18,34.23,34.18,34.22,151900.0,26.7968,26.836,26.7968,26.8281,151900.0
2012-06-28 11:40:00,34.22,34.22,34.17,34.17,86800.0,26.8281,26.8281,26.7889,26.7889,86800.0
2012-06-28 11:50:00,34.17,34.21,34.17,34.2,198300.0,26.7889,26.8203,26.7889,26.8125,198300.0
2012-06-28 12:00:00,34.2,34.23,34.19,34.21,91600.0,26.8125,26.836,26.8046,26.8203,91600.0
2012-06-28 12:10:00,34.22,34.23,34.17,34.18,78200.0,26.8281,26.836,26.7889,26.7968,78200.0
2012-06-28 12:20:00,34.18,34.18,34.13,34.14,289900.0,26.7968,26.7968,26.7576,26.7654,289900.0
2012-06-28 12:30:00,34.15,34.15,34.12,34.14,146700.0,26.7733,26.7733,26.7497,26.7654,146700.0
2012-06-28 12:40:00,34.14,34.14,34.12,34.13,122400.0,26.7654,26.7654,26.7497,26.7576,122400.0
2012-06-28 12:50:00,34.13,34.18,34.12,34.18,88800.0,26.7576,26.7968,26.7497,26.7968,88800.0
2012-06-28 13:00:00,34.18,34.2,34.14,34.2,108600.0,26.7968,26.8125,26.7654,26.8125,108600.0
2012-06-28 13:10:00,34.19,34.2,34.15,34.16,96200.0,26.8046,26.8125,26.7733,26.7811,96200.0
2012-06-28 13:20:00,34.16,34.2,34.14,34.17,146800.0,26.7811,26.8125,26.7654,26.7889,146800.0
2012-06-28 13:30:00,34.17,34.17,34.12,34.12,151400.0,26.7889,26.7889,26.7497,26.7497,151400.0
2012-06-28 13:40:00,34.12,34.13,34.09,34.09,370200.0,26.7497,26.7576,26.7262,26.7262,370200.0
2012-06-28 13:50:00,34.1,34.15,34.08,34.15,198800.0,26.7341,26.7733,26.7184,26.7733,198800.0
2012-06-28 14:00:00,34.15,34.16,34.12,34.13,172700.0,26.7733,26.7811,26.7497,26.7576,172700.0
2012-06-28 14:10:00,34.13,34.14,34.07,34.09,308300.0,26.7576,26.7654,26.7105,26.7262,308300.0
2012-06-28 14:20:00,34.09,34.11,34.06,34.07,425000.0,26.7262,26.7419,26.7027,26.7105,425000.0
2012-06-28 14:30:00,34.07,34.12,34.06,34.09,325500.0,26.7105,26.7497,26.7027,26.7262,325500.0
2012-06-28 14:40:00,34.08,34.12,34.08,34.11,245300.0,26.7184,26.7497,26.7184,26.7419,245300.0
2012-06-28 14:50:00,34.1,34.13,34.09,34.12,131000.0,26.7341,26.7576,26.7262,26.7497,131000.0
2012-06-28 15:00:00,34.12,34.19,34.11,34.17,1058500.0,26.7497,26.8046,26.7419,26.7889,1058500.0
2012-06-28 15:10:00,34.17,34.18,34.14,34.17,94600.0,26.7889,26.7968,26.7654,26.7889,94600.0
2012-06-28 15:20:00,34.17,34.21,34.14,34.19,455600.0,26.7889,26.8203,26.7654,26.8046,455600.0
2012-06-28 15:30:00,34.19,34.44,34.18,34.42,1461600.0,26.8046,27.0006,26.7968,26.9849,1461600.0
2012-06-28 15:40:00,34.43,34.48,34.35,34.47,612100.0,26.9928,27.032,26.9301,27.0241,612100.0
2012-06-28 15:50:00,34.47,34.51,34.43,34.46,1320800.0,27.0241,27.0555,26.9928,27.0163,1320800.0
2012-06-29 09:30:00,35.23,35.45,35.07,35.14,483100.0,27.62,27.7925,27.4945,27.5494,483100.0
2012-06-29 09:40:00,35.14,35.29,35.14,35.26,1402600.0,27.5494,27.667,27.5494,27.6435,1402600.0
2012-06-29 09:50:00,35.26,35.3,35.23,35.28,806500.0,27.6435,27.6749,27.62,27.6592,806500.0
2012-06-29 10:00:00,35.28,35.32,35.27,35.3,1020300.0,27.6592,27.6905,27.6513,27.6749,1020300.0
2012-06-29 10:10:00,35.3,35.39,35.29,35.39,378800.0,27.6749,27.7454,27.667,27.7454,378800.0
2012-06-29 10:20:00,35.38,35.42,35.35,35.38,946300.0,27.7376,27.7689,27.7141,27.7376,946300.0
2012-06-29 10:30:00,35.39,35.4,35.33,35.34,596300.0,27.7454,27.7533,27.6984,27.7062,596300.0
2012-06-29 10:40:00,35.33,35.41,35.33,35.37,1097600.0,27.6984,27.7611,27.6984,27.7297,1097600.0
2012-06-29 10:50:00,35.37,35.39,35.34,35.38,362100.0,27.7297,27.7454,27.7062,27.7376,362100.0
2012-06-29 11:00:00,35.38,35.4,35.33,35.34,266700.0,27.7376,27.7533,27.6984,27.7062,266700.0
2012-06-29 11:10:00,35.34,35.41,35.34,35.4,193700.0,27.7062,27.7611,27.7062,27.7533,193700.0
2012-06-29 11:20:00,35.41,35.41,35.39,35.4,119000.0,27.7611,27.7611,27.7454,27.7533,119000.0
2012-06-29 11:30:00,35.41,35.43,35.38,35.43,112400.0,27.7611,27.7768,27.7376,27.7768,112400.0
2012-06-29 11:40:00,35.43,35.44,35.41,35.42,370100.0,27.7768,27.7846,27.7611,27.7689,370100.0
2012-06-29 11:50:00,35.42,35.44,35.41,35.43,272600.0,27.7689,27.7846,27.7611,27.7768,272600.0
2012-06-29 12:00:00,35.43,35.47,35.43,35.46,540900.0,27.7768,27.8081,27.7768,27.8003,540900.0
2012-06-29 12:10:00,35.45,35.45,35.42,35.45,153700.0,27.7925,27.7925,27.7689,27.7925,153700.0
2012-06-29 12:20:00,35.44,35.45,35.43,35.44,179800.0,27.7846,27.7925,27.7768,27.7846,179800.0
2012-06-29 12:30:00,35.45,35.45,35.42,35.43,208800.0,27.7925,27.7925,27.7689,27.7768,208800.0
2012-06-29 12:40:00,35.42,35.43,35.41,35.42,296600.0,27.7689,27.7768,27.7611,27.7689,296600.0
2012-06-29 12:50:00,35.42,35.45,35.41,35.45,111800.0,27.7689,27.7925,27.7611,27.7925,111800.0
2012-06-29 13:00:00,35.45,35.46,35.44,35.46,122800.0,27.7925,27.8003,27.7846,27.8003,122800.0
2012-06-29 13:10:00,35.46,35.48,35.44,35.47,141100.0,27.8003,27.816,27.7846,27.8081,141100.0
2012-06-29 13:20:00,35.47,35.5,35.47,35.48,175400.0,27.8081,27.8316,27.8081,27.816,175400.0
2012-06-29 13:30:00,35.48,35.51,35.48,35.51,292300.0,27.816,27.8395,27.816,27.8395,292300.0
2012-06-29 13:40:00,35.51,35.53,35.5,35.52,136700.0,27.8395,27.8552,27.8316,27.8473,136700.0
2012-06-29 13:50:00,35.53,35.53,35.51,35.52,183800.0,27.8552,27.8552,27.8395,27.8473,183800.0
2012-06-29 14:00:00,35.53,35.53,35.49,35.5,175000.0,27.8552,27.8552,27.8238,27.8316,175000.0
2012-06-29 14:10:00,35.5,35.52,35.49,35.52,216200.0,27.8316,27.8473,27.8238,27.8473,216200.0
2012-06-29 14:20:00,35.52,35.57,35.51,35.56,149200.0,27.8473,27.8865,27.8395,27.8787,149200.0
2012-06-29 14:30:00,35.57,35.58,35.54,35.55,597100.0,27.8865,27.8944,27.863,27.8708,597100.0
2012-06-29 14:40:00,35.55,35.57,35.54,35.56,242200.0,27.8708,27.8865,27.863,27.8787,242200.0
2012-06-29 14:50:00,35.55,35.56,35.54,35.56,325100.0,27.8708,27.8787,27.863,27.8787,325100.0
2012-06-29 15:00:00,35.55,35.56,35.53,35.55,350300.0,27.8708,27.8787,27.8552,27.8708,350300.0
2012-06-29 15:10:00,35.55,35.55,35.52,35.54,312000.0,27.8708,27.8708,27.8473,27.863,312000.0
2012-06-29 15:20:00,35.53,35.54,35.5,35.52,270500.0,27.8552,27.863,27.8316,27.8473,270500.0
2012-06-29 15:30:00,35.51,35.53,35.48,35.5,956200.0,27.8395,27.8552,27.816,27.8316,956200.0
2012-06-29 15:40:00,35.5,35.57,35.49,35.57,1157100.0,27.8316,27.8865,27.8238,27.8865,1157100.0
2012-06-29 15:50:00,35.56,35.64,35.55,35.64,1820000.0,27.8787,27.9414,27.8708,27.9414,1820000.0
2012-07-02 09:30:00,35.76,35.82,35.42,35.61,918800.0,28.0355,28.0825,27.7689,27.9179,918800.0
2012-07-02 09:40:00,35.62,35.66,35.61,35.64,356600.0,27.9257,27.9571,27.9179,27.9414,356600.0
2012-07-02 09:50:00,35.64,35.66,35.52,35.54,502900.0,27.9414,27.9571,27.8473,27.863,502900.0
2012-07-02 10:00:00,35.53,35.54,35.12,35.16,2018100.0,27.8552,27.863,27.5337,27.5651,2018100.0
2012-07-02 10:10:00,35.16,35.3,35.14,35.28,1343600.0,27.5651,27.6749,27.5494,27.6592,1343600.0
2012-07-02 10:20:00,35.28,35.37,35.26,35.27,412000.0,27.6592,27.7297,27.6435,27.6513,412000.0
2012-07-02 10:30:00,35.28,35.31,35.17,35.23,308200.0,27.6592,27.6827,27.5729,27.62,308200.0
2012-07-02 10:40:00,35.23,35.31,35.19,35.29,307900.0,27.62,27.6827,27.5886,27.667,307900.0
2012-07-02 10:50:00,35.3,35.34,35.26,35.26,155100.0,27.6749,27.7062,27.6435,27.6435,155100.0
2012-07-02 11:00:00,35.25,35.29,35.24,35.28,206700.0,27.6357,27.667,27.6278,27.6592,206700.0
2012-07-02 11:10:00,35.27,35.27,35.2,35.23,566600.0,27.6513,27.6513,27.5965,27.62,566600.0
2012-07-02 11:20:00,35.22,35.25,35.2,35.2,117600.0,27.6121,27.6357,27.5965,27.5965,117600.0
2012-07-02 11:30:00,35.2,35.29,35.2,35.28,186000.0,27.5965,27.667,27.5965,27.6592,186000.0
2012-07-02 11:40:00,35.28,35.28,35.25,35.25,98700.0,27.6592,27.6592,27.6357,27.6357,98700.0
2012-07-02 11:50:00,35.25,35.27,35.23,35.23,174700.0,27.6357,27.6513,27.62,27.62,174700.0
2012-07-02 12:00:00,35.23,35.23,35.21,35.23,126300.0,27.62,27.62,27.6043,27.62,126300.0
2012-07-02 12:10:00,35.23,35.27,35.23,35.25,62700.0,27.62,27.6513,27.62,27.6357,62700.0
2012-07-02 12:20:00,35.25,35.27,35.22,35.25,90300.0,27.6357,27.6513,27.6121,27.6357,90300.0
2012-07-02 12:30:00,35.24,35.27,35.24,35.27,46800.0,27.6278,27.6513,27.6278,27.6513,46800.0
2012-07-02 12:40:00,35.27,35.27,35.24,35.26,60300.0,27.6513,27.6513,27.6278,27.6435,60300.0
2012-07-02 12:50:00,35.27,35.31,35.26,35.26,240000.0,27.6513,27.6827,27.6435,27.6435,240000.0
2012-07-02 13:00:00,35.26,35.26,35.23,35.24,82100.0,27.6435,27.6435,27.62,27.6278,82100.0
2012-07-02 13:10:00,35.25,35.27,35.23,35.27,731400.0,27.6357,27.6513,27.62,27.6513,731400.0
2012-07-02 13:20:00,35.27,35.27,35.26,35.27,35000.0,27.6513,27.6513,27.6435,27.6513,35000.0
2012-07-02 13:30:00,35.27,35.28,35.26,35.26,482000.0,27.6513,27.6592,27.6435,27.6435,482000.0
2012-07-02 13:40:00,35.26,35.27,35.23,35.24,393700.0,27.6435,27.6513,27.62,27.6278,393700.0
2012-07-02 13:50:00,35.24,35.25,35.22,35.23,103600.0,27.6278,27.6357,27.6121,27.62,103600.0
2012-07-02 14:00:00,35.23,35.24,35.19,35.24,244500.0,27.62,27.6278,27.5886,27.6278,244500.0
2012-07-02 14:10:00,35.24,35.3,35.24,35.29,140200.0,27.6278,27.6749,27.6278,27.667,140200.0
2012-07-02 14:20:00,35.29,35.32,35.29,35.29,353100.0,27.667,27.6905,27.667,27.667,353100.0
2012-07-02 14:30:00,35.3,35.31,35.27,35.28,136400.0,27.6749,27.6827,27.6513,27.6592,136400.0
2012-07-02 14:40:00,35.28,35.29,35.23,35.23,86700.0,27.6592,27.667,27.62,27.62,86700.0
2012-07-02 14:50:00,35.23,35.25,35.22,35.24,81900.0,27.62,27.6357,27.6121,27.6278,81900.0
2012-07-02 15:00:00,35.23,35.24,35.19,35.19,110200.0,27.62,27.6278,27.5886,27.5886,110200.0
2012-07-02 15:10:00,35.19,35.19,35.16,35.18,265200.0,27.5886,27.5886,27.5651,27.5808,265200.0
2012-07-02 15:20:00,35.18,35.2,35.17,35.2,148700.0,27.5808,27.5965,27.5729,27.5965,148700.0
2012-07-02 15:30:00,35.2,35.3,35.19,35.29,445600.0,27.5965,27.6749,27.5886,27.667,445600.0
2012-07-02 15:40:00,35.29,35.34,35.28,35.32,594900.0,27.667,27.7062,27.6592,27.6905,594900.0
2012-07-02 15:50:00,35.33,35.38,35.31,35.36,931000.0,27.6984,27.7376,27.6827,27.7219,931000.0
2012-07-03 09:30:00,35.33,35.39,35.3,35.39,264100.0,27.6984,27.7454,27.6749,27.7454,264100.0
2012-07-03 09:40:00,35.39,35.48,35.39,35.47,599800.0,27.7454,27.816,27.7454,27.8081,599800.0
2012-07-03 09:50:00,35.48,35.55,35.45,35.51,857600.0,27.816,27.8708,27.7925,27.8395,857600.0
2012-07-03 10:00:00,35.51,35.62,35.51,35.59,1210100.0,27.8395,27.9257,27.8395,27.9022,1210100.0
2012-07-03 10:10:00,35.6,35.6,35.53,35.55,560300.0,27.91,27.91,27.8552,27.8708,560300.0
2012-07-03 10:20:00,35.54,35.58,35.53,35.57,389600.0,27.863,27.8944,27.8552,27.8865,389600.0
2012-07-03 10:30:00,35.58,35.65,35.56,35.64,702400.0,27.8944,27.9492,27.8787,27.9414,702400.0
2012-07-03 10:40:00,35.64,35.65,35.61,35.63,853700.0,27.9414,27.9492,27.9179,27.9336,853700.0
2012-07-03 10:50:00,35.63,35.64,35.61,35.64,182400.0,27.9336,27.9414,27.9179,27.9414,182400.0
2012-07-03 11:00:00,35.64,35.67,35.63,35.66,370200.0,27.9414,27.9649,27.9336,27.9571,370200.0
2012-07-03 11:10:00,35.65,35.68,35.63,35.68,343400.0,27.9492,27.9728,27.9336,27.9728,343400.0
2012-07-03 11:20:00,35.68,35.71,35.67,35.7,591700.0,27.9728,27.9963,27.9649,27.9884,591700.0
2012-07-03 11:30:00,35.7,35.72,35.68,35.72,343400.0,27.9884,28.0041,27.9728,28.0041,343400.0
2012-07-03 11:40:00,35.71,35.72,35.67,35.69,719000.0,27.9963,28.0041,27.9649,27.9806,719000.0
2012-07-03 11:50:00,35.69,35.72,35.69,35.7,132500.0,27.9806,28.0041,27.9806,27.9884,132500.0
2012-07-03 12:00:00,35.7,35.72,35.67,35.67,185800.0,27.9884,28.0041,27.9649,27.9649,185800.0
2012-07-03 12:10:00,35.67,35.69,35.65,35.65,459800.0,27.9649,27.9806,27.9492,27.9492,459800.0
2012-07-03 12:20:00,35.65,35.69,35.65,35.68,250100.0,27.9492,27.9806,27.9492,27.9728,250100.0
2012-07-03 12:30:00,35.68,35.68,35.63,35.66,405800.0,27.9728,27.9728,27.9336,27.9571,405800.0
2012-07-03 12:40:00,35.66,35.67,35.61,35.62,324200.0,27.9571,27.9649,27.9179,27.9257,324200.0
2012-07-03 12:50:00,35.62,35.74,35.62,35.73,790400.0,27.9257,28.0198,27.9257,28.012,790400.0
2012-07-05 09:30:00,35.53,35.64,35.53,35.63,470000.0,27.8552,27.9414,27.8552,27.9336,470000.0
2012-07-05 09:40:00,35.63,35.66,35.54,35.55,313900.0,27.9336,27.9571,27.863,27.8708,313900.0
2012-07-05 09:50:00,35.55,35.58,35.53,35.56,443200.0,27.8708,27.8944,27.8552,27.8787,443200.0
2012-07-05 10:00:00,35.56,35.58,35.47,35.51,324500.0,27.8787,27.8944,27.8081,27.8395,324500.0
2012-07-05 10:10:00,35.51,35.57,35.5,35.56,295800.0,27.8395,27.8865,27.8316,27.8787,295800.0
2012-07-05 10:20:00,35.57,35.61,35.56,35.58,167000.0,27.8865,27.9179,27.8787,27.8944,167000.0
2012-07-05 10:30:00,35.59,35.64,35.59,35.61,329500.0,27.9022,27.9414,27.9022,27.9179,329500.0
2012-07-05 10:40:00,35.61,35.66,35.61,35.65,102100.0,27.9179,27.9571,27.9179,27.9492,102100.0
2012-07-05 10:50:00,35.65,35.71,35.64,35.68,530400.0,27.9492,27.9963,27.9414,27.9728,530400.0
2012-07-05 11:00:00,35.69,35.76,35.69,35.76,356100.0,27.9806,28.0355,27.9806,28.0355,356100.0
2012-07-05 11:10:00,35.76,35.77,35.7,35.75,221500.0,28.0355,28.0433,27.9884,28.0276,221500.0
2012-07-05 11:20:00,35.75,35.75,35.71,35.75,83600.0,28.0276,28.0276,27.9963,28.0276,83600.0
2012-07-05 11:30:00,35.76,35.77,35.71,35.71,161000.0,28.0355,28.0433,27.9963,27.9963,161000.0
2012-07-05 11:40:00,35.7,35.76,35.7,35.75,328000.0,27.9884,28.0355,27.9884,28.0276,328000.0
2012-07-05 11:50:00,35.74,35.76,35.72,35.72,47700.0,28.0198,28.0355,28.0041,28.0041,47700.0
2012-07-05 12:00:00,35.73,35.75,35.72,35.73,195600.0,28.012,28.0276,28.0041,28.012,195600.0
2012-07-05 12:10:00,35.73,35.77,35.72,35.76,98700.0,28.012,28.0433,28.0041,28.0355,98700.0
2012-07-05 12:20:00,35.75,35.76,35.72,35.73,108200.0,28.0276,28.0355,28.0041,28.012,108200.0
2012-07-05 12:30:00,35.73,35.73,35.69,35.7,103000.0,28.012,28.012,27.9806,27.9884,103000.0
2012-07-05 12:40:00,35.7,35.72,35.69,35.69,128500.0,27.9884,28.0041,27.9806,27.9806,128500.0
2012-07-05 12:50:00,35.69,35.73,35.69,35.73,244700.0,27.9806,28.012,27.9806,28.012,244700.0
2012-07-05 13:00:00,35.73,35.76,35.72,35.75,130800.0,28.012,28.0355,28.0041,28.0276,130800.0
2012-07-05 13:10:00,35.75,35.77,35.73,35.76,138000.0,28.0276,28.0433,28.012,28.0355,138000.0
2012-07-05 13:20:00,35.75,35.77,35.75,35.76,54100.0,28.0276,28.0433,28.0276,28.0355,54100.0
2012-07-05 13:30:00,35.76,35.77,35.74,35.75,77500.0,28.0355,28.0433,28.0198,28.0276,77500.0
2012-07-05 13:40:00,35.76,35.84,35.75,35.82,117200.0,28.0355,28.0982,28.0276,28.0825,117200.0
2012-07-05 13:50:00,35.83,35.84,35.82,35.84,23300.0,28.0904,28.0982,28.0825,28.0982,23300.0
2012-07-05 14:00:00,35.83,35.84,35.79,35.79,106600.0,28.0904,28.0982,28.059,28.059,106600.0
2012-07-05 14:10:00,35.8,35.81,35.79,35.81,34600.0,28.0668,28.0747,28.059,28.0747,34600.0
2012-07-05 14:20:00,35.81,35.83,35.8,35.82,89100.0,28.0747,28.0904,28.0668,28.0825,89100.0
2012-07-05 14:30:00,35.82,35.82,35.78,35.79,36300.0,28.0825,28.0825,28.0512,28.059,36300.0
2012-07-05 14:40:00,35.79,35.82,35.79,35.81,261000.0,28.059,28.0825,28.059,28.0747,261000.0
2012-07-05 14:50:00,35.81,35.81,35.77,35.77,603700.0,28.0747,28.0747,28.0433,28.0433,603700.0
2012-07-05 15:00:00,35.77,35.78,35.75,35.77,118200.0,28.0433,28.0512,28.0276,28.0433,118200.0
2012-07-05 15:10:00,35.77,35.78,35.73,35.73,199800.0,28.0433,28.0512,28.012,28.012,199800.0
2012-07-05 15:20:00,35.73,35.76,35.71,35.74,258100.0,28.012,28.0355,27.9963,28.0198,258100.0
2012-07-05 15:30:00,35.74,35.75,35.71,35.73,101400.0,28.0198,28.0276,27.9963,28.012,101400.0
2012-07-05 15:40:00,35.72,35.77,35.71,35.73,405900.0,28.0041,28.0433,27.9963,28.012,405900.0
2012-07-05 15:50:00,35.73,35.74,35.66,35.69,615900.0,28.012,28.0198,27.9571,27.9806,615900.0
2012-07-06 09:30:00,35.28,35.36,35.2,35.27,414700.0,27.6592,27.7219,27.5965,27.6513,414700.0
2012-07-06 09:40:00,35.27,35.33,35.24,35.27,188500.0,27.6513,27.6984,27.6278,27.6513,188500.0
2012-07-06 09:50:00,35.26,35.28,35.21,35.28,263300.0,27.6435,27.6592,27.6043,27.6592,263300.0
2012-07-06 10:00:00,35.27,35.28,35.16,35.19,144400.0,27.6513,27.6592,27.5651,27.5886,144400.0
2012-07-06 10:10:00,35.19,35.21,35.17,35.19,203300.0,27.5886,27.6043,27.5729,27.5886,203300.0
2012-07-06 10:20:00,35.19,35.26,35.19,35.21,221400.0,27.5886,27.6435,27.5886,27.6043,221400.0
2012-07-06 10:30:00,35.21,35.22,35.15,35.18,141500.0,27.6043,27.6121,27.5573,27.5808,141500.0
2012-07-06 10:40:00,35.18,35.2,35.15,35.16,120100.0,27.5808,27.5965,27.5573,27.5651,120100.0
2012-07-06 10:50:00,35.15,35.15,35.08,35.09,1181600.0,27.5573,27.5573,27.5024,27.5102,1181600.0
2012-07-06 11:00:00,35.09,35.12,35.08,35.11,250700.0,27.5102,27.5337,27.5024,27.5259,250700.0
2012-07-06 11:10:00,35.11,35.12,35.07,35.11,315000.0,27.5259,27.5337,27.4945,27.5259,315000.0
2012-07-06 11:20:00,35.11,35.11,35.03,35.03,252800.0,27.5259,27.5259,27.4632,27.4632,252800.0
2012-07-06 11:30:00,35.04,35.05,35.01,35.04,672000.0,27.471,27.4789,27.4475,27.471,672000.0
2012-07-06 11:40:00,35.04,35.07,35.03,35.07,51800.0,27.471,27.4945,27.4632,27.4945,51800.0
2012-07-06 11:50:00,35.07,35.07,35.01,35.02,64400.0,27.4945,27.4945,27.4475,27.4553,64400.0
2012-07-06 12:00:00,35.02,35.05,34.99,35.05,158600.0,27.4553,27.4789,27.4318,27.4789,158600.0
2012-07-06 12:10:00,35.04,35.05,35.01,35.04,168800.0,27.471,27.4789,27.4475,27.471,168800.0
2012-07-06 12:20:00,35.05,35.05,35.01,35.05,81200.0,27.4789,27.4789,27.4475,27.4789,81200.0
2012-07-06 12:30:00,35.05,35.07,35.04,35.05,68400.0,27.4789,27.4945,27.471,27.4789,68400.0
2012-07-06 12:40:00,35.05,35.13,35.05,35.12,95500.0,27.4789,27.5416,27.4789,27.5337,95500.0
2012-07-06 12:50:00,35.11,35.13,35.11,35.13,125200.0,27.5259,27.5416,27.5259,27.5416,125200.0
2012-07-06 13:00:00,35.13,35.14,35.08,35.09,100800.0,27.5416,27.5494,27.5024,27.5102,100800.0
2012-07-06 13:10:00,35.09,35.13,35.08,35.12,31900.0,27.5102,27.5416,27.5024,27.5337,31900.0
2012-07-06 13:20:00,35.11,35.11,35.08,35.08,29600.0,27.5259,27.5259,27.5024,27.5024,29600.0
2012-07-06 13:30:00,35.09,35.1,35.08,35.09,66700.0,27.5102,27.5181,27.5024,27.5102,66700.0
2012-07-06 13:40:00,35.09,35.1,35.05,35.07,86400.0,27.5102,27.5181,27.4789,27.4945,86400.0
2012-07-06 13:50:00,35.07,35.09,35.06,35.09,28500.0,27.4945,27.5102,27.4867,27.5102,28500.0
2012-07-06 14:00:00,35.09,35.09,35.06,35.06,270300.0,27.5102,27.5102,27.4867,27.4867,270300.0
2012-07-06 14:10:00,35.06,35.08,35.04,35.05,103500.0,27.4867,27.5024,27.471,27.4789,103500.0
2012-07-06 14:20:00,35.05,35.06,35.03,35.05,42300.0,27.4789,27.4867,27.4632,27.4789,42300.0
2012-07-06 14:30:00,35.05,35.1,35.05,35.09,65700.0,27.4789,27.5181,27.4789,27.5102,65700.0
2012-07-06 14:40:00,35.09,35.1,35.07,35.09,64400.0,27.5102,27.5181,27.4945,27.5102,64400.0
2012-07-06 14:50:00,35.09,35.13,35.08,35.09,254800.0,27.5102,27.5416,27.5024,27.5102,254800.0
2012-07-06 15:00:00,35.09,35.12,35.08,35.12,152000.0,27.5102,27.5337,27.5024,27.5337,152000.0
2012-07-06 15:10:00,35.12,35.17,35.11,35.16,77600.0,27.5337,27.5729,27.5259,27.5651,77600.0
2012-07-06 15:20:00,35.16,35.16,35.12,35.16,565600.0,27.5651,27.5651,27.5337,27.5651,565600.0
2012-07-06 15:30:00,35.17,35.22,35.16,35.16,668600.0,27.5729,27.6121,27.5651,27.5651,668600.0
2012-07-06 15:40:00,35.16,35.24,35.15,35.2,601800.0,27.5651,27.6278,27.5573,27.5965,601800.0
2012-07-06 15:50:00,35.21,35.25,35.19,35.2,848500.0,27.6043,27.6357,27.5886,27.5965,848500.0
2012-07-09 09:30:00,34.93,35.27,34.89,35.2,451600.0,27.3848,27.6513,27.3534,27.5965,451600.0
2012-07-09 09:40:00,35.2,35.21,35.05,35.08,591300.0,27.5965,27.6043,27.4789,27.5024,591300.0
2012-07-09 09:50:00,35.08,35.11,35.03,35.07,183000.0,27.5024,27.5259,27.4632,27.4945,183000.0
2012-07-09 10:00:00,35.07,35.07,35.01,35.03,344400.0,27.4945,27.4945,27.4475,27.4632,344400.0
2012-07-09 10:10:00,35.03,35.05,35.0,35.01,201800.0,27.4632,27.4789,27.4397,27.4475,201800.0
2012-07-09 10:20:00,35.01,35.08,35.0,35.07,468900.0,27.4475,27.5024,27.4397,27.4945,468900.0
2012-07-09 10:30:00,35.08,35.14,35.07,35.14,118600.0,27.5024,27.5494,27.4945,27.5494,118600.0
2012-07-09 10:40:00,35.14,35.19,35.13,35.19,443200.0,27.5494,27.5886,27.5416,27.5886,443200.0
2012-07-09 10:50:00,35.19,35.21,35.14,35.16,146200.0,27.5886,27.6043,27.5494,27.5651,146200.0
2012-07-09 11:00:00,35.16,35.16,35.13,35.13,155400.0,27.5651,27.5651,27.5416,27.5416,155400.0
2012-07-09 11:10:00,35.13,35.13,35.09,35.12,137800.0,27.5416,27.5416,27.5102,27.5337,137800.0
2012-07-09 11:20:00,35.12,35.13,35.1,35.11,55500.0,27.5337,27.5416,27.5181,27.5259,55500.0
2012-07-09 11:30:00,35.11,35.12,35.07,35.08,217400.0,27.5259,27.5337,27.4945,27.5024,217400.0
2012-07-09 11:40:00,35.09,35.1,35.07,35.09,188300.0,27.5102,27.5181,27.4945,27.5102,188300.0
2012-07-09 11:50:00,35.08,35.08,35.03,35.04,80300.0,27.5024,27.5024,27.4632,27.471,80300.0
2012-07-09 12:00:00,35.04,35.08,35.04,35.07,56300.0,27.471,27.5024,27.471,27.4945,56300.0
2012-07-09 12:10:00,35.07,35.09,35.06,35.08,90100.0,27.4945,27.5102,27.4867,27.5024,90100.0
2012-07-09 12:20:00,35.08,35.12,35.08,35.1,70700.0,27.5024,27.5337,27.5024,27.5181,70700.0
2012-07-09 12:30:00,35.1,35.11,35.07,35.08,71100.0,27.5181,27.5259,27.4945,27.5024,71100.0
2012-07-09 12:40:00,35.08,35.08,35.05,35.07,164600.0,27.5024,27.5024,27.4789,27.4945,164600.0
2012-07-09 12:50:00,35.07,35.1,35.06,35.07,32600.0,27.4945,27.5181,27.4867,27.4945,32600.0
2012-07-09 13:00:00,35.07,35.09,35.06,35.08,37700.0,27.4945,27.5102,27.4867,27.5024,37700.0
2012-07-09 13:10:00,35.08,35.1,35.07,35.1,142400.0,27.5024,27.5181,27.4945,27.5181,142400.0
2012-07-09 13:20:00,35.1,35.16,35.1,35.15,63400.0,27.5181,27.5651,27.5181,27.5573,63400.0
2012-07-09 13:30:00,35.15,35.19,35.15,35.18,125500.0,27.5573,27.5886,27.5573,27.5808,125500.0
2012-07-09 13:40:00,35.19,35.19,35.16,35.17,136700.0,27.5886,27.5886,27.5651,27.5729,136700.0
2012-07-09 13:50:00,35.16,35.16,35.14,35.16,39300.0,27.5651,27.5651,27.5494,27.5651,39300.0
2012-07-09 14:00:00,35.15,35.17,35.14,35.16,49800.0,27.5573,27.5729,27.5494,27.5651,49800.0
2012-07-09 14:10:00,35.16,35.17,35.12,35.13,66900.0,27.5651,27.5729,27.5337,27.5416,66900.0
2012-07-09 14:20:00,35.13,35.13,35.1,35.12,204300.0,27.5416,27.5416,27.5181,27.5337,204300.0
2012-07-09 14:30:00,35.12,35.14,35.11,35.14,78900.0,27.5337,27.5494,27.5259,27.5494,78900.0
2012-07-09 14:40:00,35.13,35.14,35.08,35.09,189700.0,27.5416,27.5494,27.5024,27.5102,189700.0
2012-07-09 14:50:00,35.09,35.12,35.09,35.12,51400.0,27.5102,27.5337,27.5102,27.5337,51400.0
2012-07-09 15:00:00,35.12,35.15,35.1,35.14,94300.0,27.5337,27.5573,27.5181,27.5494,94300.0
2012-07-09 15:10:00,35.14,35.14,35.11,35.12,48000.0,27.5494,27.5494,27.5259,27.5337,48000.0
2012-07-09 15:20:00,35.12,35.18,35.09,35.15,114800.0,27.5337,27.5808,27.5102,27.5573,114800.0
2012-07-09 15:30:00,35.15,35.16,35.11,35.12,109600.0,27.5573,27.5651,27.5259,27.5337,109600.0
2012-07-09 15:40:00,35.12,35.19,35.12,35.18,209100.0,27.5337,27.5886,27.5337,27.5808,209100.0
2012-07-09 15:50:00,35.18,35.2,35.16,35.17,474400.0,27.5808,27.5965,27.5651,27.5729,474400.0
2012-07-10 09:30:00,35.4,35.5,35.33,35.47,821800.0,27.7533,27.8316,27.6984,27.8081,821800.0
2012-07-10 09:40:00,35.46,35.48,35.4,35.42,521700.0,27.8003,27.816,27.7533,27.7689,521700.0
2012-07-10 09:50:00,35.43,35.46,35.39,35.39,550300.0,27.7768,27.8003,27.7454,27.7454,550300.0
2012-07-10 10:00:00,35.4,35.45,35.32,35.32,528800.0,27.7533,27.7925,27.6905,27.6905,528800.0
2012-07-10 10:10:00,35.31,35.34,35.28,35.28,744700.0,27.6827,27.7062,27.6592,27.6592,744700.0
2012-07-10 10:20:00,35.28,35.33,35.27,35.32,172500.0,27.6592,27.6984,27.6513,27.6905,172500.0
2012-07-10 10:30:00,35.32,35.34,35.24,35.25,278200.0,27.6905,27.7062,27.6278,27.6357,278200.0
2012-07-10 10:40:00,35.24,35.26,35.21,35.23,176500.0,27.6278,27.6435,27.6043,27.62,176500.0
2012-07-10 10:50:00,35.23,35.24,35.14,35.21,326400.0,27.62,27.6278,27.5494,27.6043,326400.0
2012-07-10 11:00:00,35.2,35.21,35.12,35.13,365300.0,27.5965,27.6043,27.5337,27.5416,365300.0
2012-07-10 11:10:00,35.12,35.15,35.1,35.14,611600.0,27.5337,27.5573,27.5181,27.5494,611600.0
2012-07-10 11:20:00,35.15,35.2,35.14,35.18,320400.0,27.5573,27.5965,27.5494,27.5808,320400.0
2012-07-10 11:30:00,35.18,35.2,35.17,35.2,124700.0,27.5808,27.5965,27.5729,27.5965,124700.0
2012-07-10 11:40:00,35.2,35.23,35.19,35.21,89200.0,27.5965,27.62,27.5886,27.6043,89200.0
2012-07-10 11:50:00,35.22,35.23,35.2,35.23,101500.0,27.6121,27.62,27.5965,27.62,101500.0
2012-07-10 12:00:00,35.23,35.24,35.22,35.24,68500.0,27.62,27.6278,27.6121,27.6278,68500.0
2012-07-10 12:10:00,35.24,35.24,35.18,35.18,147300.0,27.6278,27.6278,27.5808,27.5808,147300.0
2012-07-10 12:20:00,35.18,35.2,35.17,35.17,61800.0,27.5808,27.5965,27.5729,27.5729,61800.0
2012-07-10 12:30:00,35.18,35.22,35.16,35.22,179200.0,27.5808,27.6121,27.5651,27.6121,179200.0
2012-07-10 12:40:00,35.22,35.23,35.17,35.18,158200.0,27.6121,27.62,27.5729,27.5808,158200.0
2012-07-10 12:50:00,35.17,35.2,35.17,35.19,89500.0,27.5729,27.5965,27.5729,27.5886,89500.0
2012-07-10 13:00:00,35.19,35.2,35.17,35.2,276800.0,27.5886,27.5965,27.5729,27.5965,276800.0
2012-07-10 13:10:00,35.19,35.21,35.19,35.2,24500.0,27.5886,27.6043,27.5886,27.5965,24500.0
2012-07-10 13:20:00,35.21,35.21,35.01,35.02,989300.0,27.6043,27.6043,27.4475,27.4553,989300.0
2012-07-10 13:30:00,35.02,35.03,34.89,34.9,2276400.0,27.4553,27.4632,27.3534,27.3613,2276400.0
2012-07-10 13:40:00,34.9,34.92,34.85,34.85,1318800.0,27.3613,27.3769,27.3221,27.3221,1318800.0
2012-07-10 13:50:00,34.86,34.9,34.84,34.84,1177200.0,27.3299,27.3613,27.3142,27.3142,1177200.0
2012-07-10 14:00:00,34.84,34.84,34.75,34.77,2213700.0,27.3142,27.3142,27.2437,27.2593,2213700.0
2012-07-10 14:10:00,34.77,34.77,34.54,34.56,2826600.0,27.2593,27.2593,27.079,27.0947,2826600.0
2012-07-10 14:20:00,34.55,34.56,34.52,34.55,620100.0,27.0869,27.0947,27.0633,27.0869,620100.0
2012-07-10 14:30:00,34.55,34.56,34.49,34.55,1054700.0,27.0869,27.0947,27.0398,27.0869,1054700.0
2012-07-10 14:40:00,34.55,34.58,34.53,34.54,592900.0,27.0869,27.1104,27.0712,27.079,592900.0
2012-07-10 14:50:00,34.54,34.55,34.48,34.52,575800.0,27.079,27.0869,27.032,27.0633,575800.0
2012-07-10 15:00:00,34.52,34.6,34.52,34.52,1390000.0,27.0633,27.1261,27.0633,27.0633,1390000.0
2012-07-10 15:10:00,34.53,34.53,34.46,34.51,968900.0,27.0712,27.0712,27.0163,27.0555,968900.0
2012-07-10 15:20:00,34.51,34.53,34.44,34.46,1009500.0,27.0555,27.0712,27.0006,27.0163,1009500.0
2012-07-10 15:30:00,34.46,34.49,34.44,34.44,1244400.0,27.0163,27.0398,27.0006,27.0006,1244400.0
2012-07-10 15:40:00,34.45,34.53,34.41,34.51,2136600.0,27.0085,27.0712,26.9771,27.0555,2136600.0
2012-07-10 15:50:00,34.51,34.63,34.5,34.6,2084800.0,27.0555,27.1496,27.0477,27.1261,2084800.0
2012-07-11 09:30:00,34.6,34.62,34.49,34.53,760200.0,27.1261,27.1417,27.0398,27.0712,760200.0
2012-07-11 09:40:00,34.54,34.59,34.5,34.55,998600.0,27.079,27.1182,27.0477,27.0869,998600.0
2012-07-11 09:50:00,34.57,34.66,34.56,34.58,1459200.0,27.1025,27.1731,27.0947,27.1104,1459200.0
2012-07-11 10:00:00,34.58,34.65,34.55,34.62,1543600.0,27.1104,27.1653,27.0869,27.1417,1543600.0
2012-07-11 10:10:00,34.62,34.65,34.54,34.57,1437400.0,27.1417,27.1653,27.079,27.1025,1437400.0
2012-07-11 10:20:00,34.57,34.59,34.48,34.49,803000.0,27.1025,27.1182,27.032,27.0398,803000.0
2012-07-11 10:30:00,34.5,34.52,34.45,34.46,522000.0,27.0477,27.0633,27.0085,27.0163,522000.0
2012-07-11 10:40:00,34.47,34.51,34.45,34.45,465900.0,27.0241,27.0555,27.0085,27.0085,465900.0
2012-07-11 10:50:00,34.45,34.46,34.42,34.42,855000.0,27.0085,27.0163,26.9849,26.9849,855000.0
2012-07-11 11:00:00,34.41,34.52,34.41,34.5,455600.0,26.9771,27.0633,26.9771,27.0477,455600.0
2012-07-11 11:10:00,34.5,34.5,34.43,34.44,353500.0,27.0477,27.0477,26.9928,27.0006,353500.0
2012-07-11 11:20:00,34.44,34.48,34.43,34.44,107200.0,27.0006,27.032,26.9928,27.0006,107200.0
2012-07-11 11:30:00,34.45,34.5,34.44,34.48,328000.0,27.0085,27.0477,27.0006,27.032,328000.0
2012-07-11 11:40:00,34.48,34.48,34.45,34.47,127500.0,27.032,27.032,27.0085,27.0241,127500.0
2012-07-11 11:50:00,34.46,34.47,34.43,34.45,813200.0,27.0163,27.0241,26.9928,27.0085,813200.0
2012-07-11 12:00:00,34.45,34.5,34.45,34.47,207700.0,27.0085,27.0477,27.0085,27.0241,207700.0
2012-07-11 12:10:00,34.47,34.48,34.45,34.46,52100.0,27.0241,27.032,27.0085,27.0163,52100.0
2012-07-11 12:20:00,34.47,34.48,34.42,34.44,151000.0,27.0241,27.032,26.9849,27.0006,151000.0
2012-07-11 12:30:00,34.44,34.47,34.44,34.47,85800.0,27.0006,27.0241,27.0006,27.0241,85800.0
2012-07-11 12:40:00,34.47,34.5,34.46,34.48,54700.0,27.0241,27.0477,27.0163,27.032,54700.0
2012-07-11 12:50:00,34.48,34.49,34.44,34.46,397600.0,27.032,27.0398,27.0006,27.0163,397600.0
2012-07-11 13:00:00,34.47,34.47,34.43,34.45,224900.0,27.0241,27.0241,26.9928,27.0085,224900.0
2012-07-11 13:10:00,34.46,34.47,34.41,34.41,152200.0,27.0163,27.0241,26.9771,26.9771,152200.0
2012-07-11 13:20:00,34.41,34.45,34.41,34.44,118400.0,26.9771,27.0085,26.9771,27.0006,118400.0
2012-07-11 13:30:00,34.43,34.44,34.41,34.44,207500.0,26.9928,27.0006,26.9771,27.0006,207500.0
2012-07-11 13:40:00,34.44,34.46,34.42,34.46,190100.0,27.0006,27.0163,26.9849,27.0163,190100.0
2012-07-11 13:50:00,34.45,34.47,34.44,34.45,262700.0,27.0085,27.0241,27.0006,27.0085,262700.0
2012-07-11 14:00:00,34.44,34.49,34.25,34.3,1632400.0,27.0006,27.0398,26.8517,26.8909,1632400.0
2012-07-11 14:10:00,34.31,34.33,34.25,34.27,524600.0,26.8987,26.9144,26.8517,26.8673,524600.0
2012-07-11 14:20:00,34.27,34.3,34.18,34.23,546800.0,26.8673,26.8909,26.7968,26.836,546800.0
2012-07-11 14:30:00,34.22,34.23,34.17,34.22,743400.0,26.8281,26.836,26.7889,26.8281,743400.0
2012-07-11 14:40:00,34.21,34.28,34.2,34.27,514900.0,26.8203,26.8752,26.8125,26.8673,514900.0
2012-07-11 14:50:00,34.27,34.3,34.23,34.23,374200.0,26.8673,26.8909,26.836,26.836,374200.0
2012-07-11 15:00:00,34.23,34.33,34.23,34.32,558700.0,26.836,26.9144,26.836,26.9065,558700.0
2012-07-11 15:10:00,34.32,34.33,34.26,34.32,520200.0,26.9065,26.9144,26.8595,26.9065,520200.0
2012-07-11 15:20:00,34.31,34.32,34.23,34.26,357600.0,26.8987,26.9065,26.836,26.8595,357600.0
2012-07-11 15:30:00,34.26,34.29,34.23,34.27,386100.0,26.8595,26.883,26.836,26.8673,386100.0
2012-07-11 15:40:00,34.27,34.39,34.27,34.38,1185500.0,26.8673,26.9614,26.8673,26.9536,1185500.0
2012-07-11 15:50:00,34.39,34.42,34.33,34.34,1404700.0,26.9614,26.9849,26.9144,26.9222,1404700.0
2012-07-12 09:30:00,34.14,34.14,33.99,34.02,624200.0,26.7654,26.7654,26.6478,26.6713,624200.0
2012-07-12 09:40:00,34.01,34.03,33.92,33.96,2149500.0,26.6635,26.6792,26.5929,26.6243,2149500.0
2012-07-12 09:50:00,33.96,34.0,33.94,33.97,732800.0,26.6243,26.6557,26.6086,26.6321,732800.0
2012-07-12 10:00:00,33.97,34.01,33.92,33.93,1247100.0,26.6321,26.6635,26.5929,26.6008,1247100.0
2012-07-12 10:10:00,33.92,33.98,33.9,33.94,221700.0,26.5929,26.64,26.5773,26.6086,221700.0
2012-07-12 10:20:00,33.94,33.99,33.91,33.96,387800.0,26.6086,26.6478,26.5851,26.6243,387800.0
2012-07-12 10:30:00,33.95,33.98,33.93,33.94,817700.0,26.6165,26.64,26.6008,26.6086,817700.0
2012-07-12 10:40:00,33.94,33.94,33.87,33.91,481900.0,26.6086,26.6086,26.5537,26.5851,481900.0
2012-07-12 10:50:00,33.91,33.97,33.91,33.96,804400.0,26.5851,26.6321,26.5851,26.6243,804400.0
2012-07-12 11:00:00,33.97,34.04,33.96,34.03,371900.0,26.6321,26.687,26.6243,26.6792,371900.0
2012-07-12 11:10:00,34.02,34.02,33.98,34.0,522300.0,26.6713,26.6713,26.64,26.6557,522300.0
2012-07-12 11:20:00,33.99,34.07,33.97,34.05,806200.0,26.6478,26.7105,26.6321,26.6949,806200.0
2012-07-12 11:30:00,34.05,34.08,34.02,34.04,816300.0,26.6949,26.7184,26.6713,26.687,816300.0
2012-07-12 11:40:00,34.04,34.11,34.04,34.11,597100.0,26.687,26.7419,26.687,26.7419,597100.0
2012-07-12 11:50:00,34.11,34.24,34.09,34.19,1706400.0,26.7419,26.8438,26.7262,26.8046,1706400.0
2012-07-12 12:00:00,34.2,34.21,34.15,34.15,147900.0,26.8125,26.8203,26.7733,26.7733,147900.0
2012-07-12 12:10:00,34.15,34.16,34.13,34.14,216700.0,26.7733,26.7811,26.7576,26.7654,216700.0
2012-07-12 12:20:00,34.14,34.15,34.11,34.13,375600.0,26.7654,26.7733,26.7419,26.7576,375600.0
2012-07-12 12:30:00,34.13,34.14,34.08,34.11,118700.0,26.7576,26.7654,26.7184,26.7419,118700.0
2012-07-12 12:40:00,34.11,34.14,34.1,34.14,180100.0,26.7419,26.7654,26.7341,26.7654,180100.0
2012-07-12 12:50:00,34.13,34.16,34.1,34.15,339000.0,26.7576,26.7811,26.7341,26.7733,339000.0
2012-07-12 13:00:00,34.15,34.19,34.12,34.18,317300.0,26.7733,26.8046,26.7497,26.7968,317300.0
2012-07-12 13:10:00,34.18,34.23,34.18,34.21,230600.0,26.7968,26.836,26.7968,26.8203,230600.0
2012-07-12 13:20:00,34.21,34.3,34.21,34.23,1393200.0,26.8203,26.8909,26.8203,26.836,1393200.0
2012-07-12 13:30:00,34.23,34.3,34.23,34.29,707300.0,26.836,26.8909,26.836,26.883,707300.0
2012-07-12 13:40:00,34.29,34.38,34.29,34.37,1025100.0,26.883,26.9536,26.883,26.9457,1025100.0
2012-07-12 13:50:00,34.36,34.37,34.24,34.26,1495300.0,26.9379,26.9457,26.8438,26.8595,1495300.0
2012-07-12 14:00:00,34.26,34.29,34.2,34.29,790000.0,26.8595,26.883,26.8125,26.883,790000.0
2012-07-12 14:10:00,34.29,34.32,34.23,34.23,696600.0,26.883,26.9065,26.836,26.836,696600.0
2012-07-12 14:20:00,34.23,34.29,34.22,34.27,269200.0,26.836,26.883,26.8281,26.8673,269200.0
2012-07-12 14:30:00,34.27,34.31,34.25,34.29,588300.0,26.8673,26.8987,26.8517,26.883,588300.0
2012-07-12 14:40:00,34.29,34.32,34.23,34.24,171300.0,26.883,26.9065,26.836,26.8438,171300.0
2012-07-12 14:50:00,34.23,34.27,34.23,34.27,361000.0,26.836,26.8673,26.836,26.8673,361000.0
2012-07-12 15:00:00,34.27,34.29,34.23,34.28,304500.0,26.8673,26.883,26.836,26.8752,304500.0
2012-07-12 15:10:00,34.28,34.34,34.24,34.27,791300.0,26.8752,26.9222,26.8438,26.8673,791300.0
2012-07-12 15:20:00,34.27,34.36,34.25,34.28,965300.0,26.8673,26.9379,26.8517,26.8752,965300.0
2012-07-12 15:30:00,34.27,34.33,34.26,34.27,1301600.0,26.8673,26.9144,26.8595,26.8673,1301600.0
2012-07-12 15:40:00,34.27,34.33,34.25,34.26,1130800.0,26.8673,26.9144,26.8517,26.8595,1130800.0
2012-07-12 15:50:00,34.27,34.27,34.18,34.21,2802700.0,26.8673,26.8673,26.7968,26.8203,2802700.0
2012-07-13 09:30:00,34.31,34.42,34.23,34.42,1143500.0,26.8987,26.9849,26.836,26.9849,1143500.0
2012-07-13 09:40:00,34.42,34.57,34.42,34.55,817700.0,26.9849,27.1025,26.9849,27.0869,817700.0
2012-07-13 09:50:00,34.56,34.68,34.53,34.67,1523900.0,27.0947,27.1888,27.0712,27.1809,1523900.0
2012-07-13 10:00:00,34.67,34.83,34.64,34.78,1298400.0,27.1809,27.3064,27.1574,27.2672,1298400.0
2012-07-13 10:10:00,34.77,34.79,34.72,34.75,1319500.0,27.2593,27.275,27.2201,27.2437,1319500.0
2012-07-13 10:20:00,34.76,34.76,34.7,34.71,249000.0,27.2515,27.2515,27.2045,27.2123,249000.0
2012-07-13 10:30:00,34.71,34.74,34.7,34.72,188900.0,27.2123,27.2358,27.2045,27.2201,188900.0
2012-07-13 10:40:00,34.72,34.75,34.7,34.74,140600.0,27.2201,27.2437,27.2045,27.2358,140600.0
2012-07-13 10:50:00,34.73,34.75,34.72,34.73,880700.0,27.228,27.2437,27.2201,27.228,880700.0
2012-07-13 11:00:00,34.73,34.74,34.66,34.69,1101500.0,27.228,27.2358,27.1731,27.1966,1101500.0
2012-07-13 11:10:00,34.69,34.7,34.67,34.7,120000.0,27.1966,27.2045,27.1809,27.2045,120000.0
2012-07-13 11:20:00,34.7,34.72,34.68,34.69,135400.0,27.2045,27.2201,27.1888,27.1966,135400.0
2012-07-13 11:30:00,34.69,34.74,34.69,34.73,221100.0,27.1966,27.2358,27.1966,27.228,221100.0
2012-07-13 11:40:00,34.73,34.79,34.73,34.75,234200.0,27.228,27.275,27.228,27.2437,234200.0
2012-07-13 11:50:00,34.74,34.79,34.74,34.79,76400.0,27.2358,27.275,27.2358,27.275,76400.0
2012-07-13 12:00:00,34.78,34.79,34.77,34.78,95300.0,27.2672,27.275,27.2593,27.2672,95300.0
2012-07-13 12:10:00,34.79,34.81,34.77,34.77,318000.0,27.275,27.2907,27.2593,27.2593,318000.0
2012-07-13 12:20:00,34.78,34.78,34.74,34.76,112800.0,27.2672,27.2672,27.2358,27.2515,112800.0
2012-07-13 12:30:00,34.75,34.77,34.75,34.76,393300.0,27.2437,27.2593,27.2437,27.2515,393300.0
2012-07-13 12:40:00,34.76,34.76,34.75,34.76,33700.0,27.2515,27.2515,27.2437,27.2515,33700.0
2012-07-13 12:50:00,34.76,34.76,34.74,34.74,69200.0,27.2515,27.2515,27.2358,27.2358,69200.0
2012-07-13 13:00:00,34.75,34.77,34.74,34.76,177600.0,27.2437,27.2593,27.2358,27.2515,177600.0
2012-07-13 13:10:00,34.76,34.78,34.75,34.76,171600.0,27.2515,27.2672,27.2437,27.2515,171600.0
2012-07-13 13:20:00,34.77,34.77,34.73,34.73,67300.0,27.2593,27.2593,27.228,27.228,67300.0
2012-07-13 13:30:00,34.73,34.75,34.72,34.75,120000.0,27.228,27.2437,27.2201,27.2437,120000.0
2012-07-13 13:40:00,34.75,34.78,34.74,34.78,214700.0,27.2437,27.2672,27.2358,27.2672,214700.0
2012-07-13 13:50:00,34.78,34.8,34.77,34.78,128000.0,27.2672,27.2829,27.2593,27.2672,128000.0
2012-07-13 14:00:00,34.77,34.78,34.76,34.77,66900.0,27.2593,27.2672,27.2515,27.2593,66900.0
2012-07-13 14:10:00,34.77,34.78,34.75,34.78,110900.0,27.2593,27.2672,27.2437,27.2672,110900.0
2012-07-13 14:20:00,34.78,34.8,34.77,34.79,109100.0,27.2672,27.2829,27.2593,27.275,109100.0
2012-07-13 14:30:00,34.78,34.81,34.77,34.77,163700.0,27.2672,27.2907,27.2593,27.2593,163700.0
2012-07-13 14:40:00,34.77,34.79,34.77,34.77,92700.0,27.2593,27.275,27.2593,27.2593,92700.0
2012-07-13 14:50:00,34.77,34.8,34.77,34.8,254200.0,27.2593,27.2829,27.2593,27.2829,254200.0
2012-07-13 15:00:00,34.8,34.86,34.8,34.84,504700.0,27.2829,27.3299,27.2829,27.3142,504700.0
2012-07-13 15:10:00,34.84,34.88,34.84,34.86,532700.0,27.3142,27.3456,27.3142,27.3299,532700.0
2012-07-13 15:20:00,34.86,34.87,34.84,34.85,663200.0,27.3299,27.3377,27.3142,27.3221,663200.0
2012-07-13 15:30:00,34.84,34.86,34.83,34.85,1035400.0,27.3142,27.3299,27.3064,27.3221,1035400.0
2012-07-13 15:40:00,34.84,34.89,34.83,34.86,1567700.0,27.3142,27.3534,27.3064,27.3299,1567700.0
2012-07-13 15:50:00,34.86,34.88,34.81,34.84,2465700.0,27.3299,27.3456,27.2907,27.3142,2465700.0
2012-07-16 09:30:00,34.71,34.72,34.49,34.5,2116800.0,27.2123,27.2201,27.0398,27.0477,2116800.0
2012-07-16 09:40:00,34.5,34.54,34.46,34.47,965000.0,27.0477,27.079,27.0163,27.0241,965000.0
2012-07-16 09:50:00,34.48,34.49,34.42,34.42,1026400.0,27.032,27.0398,26.9849,26.9849,1026400.0
2012-07-16 10:00:00,34.43,34.46,34.38,34.42,886100.0,26.9928,27.0163,26.9536,26.9849,886100.0
2012-07-16 10:10:00,34.42,34.5,34.4,34.49,430200.0,26.9849,27.0477,26.9693,27.0398,430200.0
2012-07-16 10:20:00,34.49,34.55,34.47,34.54,368800.0,27.0398,27.0869,27.0241,27.079,368800.0
2012-07-16 10:30:00,34.54,34.6,34.53,34.58,354900.0,27.079,27.1261,27.0712,27.1104,354900.0
2012-07-16 10:40:00,34.59,34.6,34.56,34.57,330900.0,27.1182,27.1261,27.0947,27.1025,330900.0
2012-07-16 10:50:00,34.57,34.57,34.5,34.51,666600.0,27.1025,27.1025,27.0477,27.0555,666600.0
2012-07-16 11:00:00,34.51,34.55,34.5,34.54,262200.0,27.0555,27.0869,27.0477,27.079,262200.0
2012-07-16 11:10:00,34.55,34.7,34.55,34.69,725900.0,27.0869,27.2045,27.0869,27.1966,725900.0
2012-07-16 11:20:00,34.69,34.71,34.67,34.67,367100.0,27.1966,27.2123,27.1809,27.1809,367100.0
2012-07-16 11:30:00,34.67,34.67,34.62,34.63,362300.0,27.1809,27.1809,27.1417,27.1496,362300.0
2012-07-16 11:40:00,34.63,34.64,34.6,34.62,188100.0,27.1496,27.1574,27.1261,27.1417,188100.0
2012-07-16 11:50:00,34.62,34.64,34.6,34.62,296400.0,27.1417,27.1574,27.1261,27.1417,296400.0
2012-07-16 12:00:00,34.61,34.66,34.61,34.63,69500.0,27.1339,27.1731,27.1339,27.1496,69500.0
2012-07-16 12:10:00,34.63,34.63,34.58,34.59,75700.0,27.1496,27.1496,27.1104,27.1182,75700.0
2012-07-16 12:20:00,34.59,34.59,34.56,34.59,107700.0,27.1182,27.1182,27.0947,27.1182,107700.0
2012-07-16 12:30:00,34.59,34.61,34.54,34.55,263800.0,27.1182,27.1339,27.079,27.0869,263800.0
2012-07-16 12:40:00,34.56,34.58,34.55,34.58,197800.0,27.0947,27.1104,27.0869,27.1104,197800.0
2012-07-16 12:50:00,34.59,34.63,34.58,34.63,120300.0,27.1182,27.1496,27.1104,27.1496,120300.0
2012-07-16 13:00:00,34.63,34.66,34.61,34.62,87800.0,27.1496,27.1731,27.1339,27.1417,87800.0
2012-07-16 13:10:00,34.61,34.62,34.59,34.61,154000.0,27.1339,27.1417,27.1182,27.1339,154000.0
2012-07-16 13:20:00,34.62,34.65,34.59,34.64,58400.0,27.1417,27.1653,27.1182,27.1574,58400.0
2012-07-16 13:30:00,34.65,34.67,34.64,34.65,24000.0,27.1653,27.1809,27.1574,27.1653,24000.0
2012-07-16 13:40:00,34.64,34.69,34.62,34.67,261500.0,27.1574,27.1966,27.1417,27.1809,261500.0
2012-07-16 13:50:00,34.66,34.69,34.65,34.65,57200.0,27.1731,27.1966,27.1653,27.1653,57200.0
2012-07-16 14:00:00,34.66,34.69,34.66,34.69,63600.0,27.1731,27.1966,27.1731,27.1966,63600.0
2012-07-16 14:10:00,34.69,34.74,34.68,34.74,229900.0,27.1966,27.2358,27.1888,27.2358,229900.0
2012-07-16 14:20:00,34.74,34.74,34.7,34.7,190200.0,27.2358,27.2358,27.2045,27.2045,190200.0
2012-07-16 14:30:00,34.7,34.71,34.67,34.67,223500.0,27.2045,27.2123,27.1809,27.1809,223500.0
2012-07-16 14:40:00,34.68,34.7,34.67,34.69,64000.0,27.1888,27.2045,27.1809,27.1966,64000.0
2012-07-16 14:50:00,34.68,34.7,34.65,34.68,317800.0,27.1888,27.2045,27.1653,27.1888,317800.0
2012-07-16 15:00:00,34.68,34.69,34.65,34.67,137100.0,27.1888,27.1966,27.1653,27.1809,137100.0
2012-07-16 15:10:00,34.66,34.69,34.66,34.68,75500.0,27.1731,27.1966,27.1731,27.1888,75500.0
2012-07-16 15:20:00,34.69,34.69,34.65,34.65,197500.0,27.1966,27.1966,27.1653,27.1653,197500.0
2012-07-16 15:30:00,34.66,34.66,34.6,34.62,263300.0,27.1731,27.1731,27.1261,27.1417,263300.0
2012-07-16 15:40:00,34.62,34.63,34.57,34.61,666000.0,27.1417,27.1496,27.1025,27.1339,666000.0
2012-07-16 15:50:00,34.62,34.65,34.6,34.63,1286200.0,27.1417,27.1653,27.1261,27.1496,1286200.0
2012-07-17 09:30:00,34.56,34.86,34.56,34.8,918300.0,27.0947,27.3299,27.0947,27.2829,918300.0
2012-07-17 09:40:00,34.79,34.8,34.64,34.66,905600.0,27.275,27.2829,27.1574,27.1731,905600.0
2012-07-17 09:50:00,34.66,34.71,34.65,34.69,562200.0,27.1731,27.2123,27.1653,27.1966,562200.0
2012-07-17 10:00:00,34.69,34.71,34.46,34.5,1486700.0,27.1966,27.2123,27.0163,27.0477,1486700.0
2012-07-17 10:10:00,34.5,34.57,34.49,34.57,332800.0,27.0477,27.1025,27.0398,27.1025,332800.0
2012-07-17 10:20:00,34.57,34.59,34.52,34.53,278300.0,27.1025,27.1182,27.0633,27.0712,278300.0
2012-07-17 10:30:00,34.53,34.54,34.4,34.4,411100.0,27.0712,27.079,26.9693,26.9693,411100.0
2012-07-17 10:40:00,34.4,34.41,34.32,34.36,838200.0,26.9693,26.9771,26.9065,26.9379,838200.0
2012-07-17 10:50:00,34.35,34.43,34.35,34.39,223500.0,26.9301,26.9928,26.9301,26.9614,223500.0
2012-07-17 11:00:00,34.38,34.47,34.36,34.45,661000.0,26.9536,27.0241,26.9379,27.0085,661000.0
2012-07-17 11:10:00,34.45,34.48,34.41,34.41,246100.0,27.0085,27.032,26.9771,26.9771,246100.0
2012-07-17 11:20:00,34.41,34.45,34.4,34.41,169600.0,26.9771,27.0085,26.9693,26.9771,169600.0
2012-07-17 11:30:00,34.41,34.56,34.41,34.55,434100.0,26.9771,27.0947,26.9771,27.0869,434100.0
2012-07-17 11:40:00,34.54,34.58,34.53,34.57,409000.0,27.079,27.1104,27.0712,27.1025,409000.0
2012-07-17 11:50:00,34.58,34.68,34.55,34.68,535400.0,27.1104,27.1888,27.0869,27.1888,535400.0
2012-07-17 12:00:00,34.69,34.73,34.68,34.69,302200.0,27.1966,27.228,27.1888,27.1966,302200.0
2012-07-17 12:10:00,34.69,34.69,34.62,34.63,248100.0,27.1966,27.1966,27.1417,27.1496,248100.0
2012-07-17 12:20:00,34.64,34.72,34.63,34.7,517700.0,27.1574,27.2201,27.1496,27.2045,517700.0
2012-07-17 12:30:00,34.69,34.74,34.69,34.7,82100.0,27.1966,27.2358,27.1966,27.2045,82100.0
2012-07-17 12:40:00,34.7,34.71,34.68,34.69,66800.0,27.2045,27.2123,27.1888,27.1966,66800.0
2012-07-17 12:50:00,34.69,34.71,34.63,34.63,107000.0,27.1966,27.2123,27.1496,27.1496,107000.0
2012-07-17 13:00:00,34.63,34.66,34.62,34.65,134800.0,27.1496,27.1731,27.1417,27.1653,134800.0
2012-07-17 13:10:00,34.66,34.7,34.65,34.69,450100.0,27.1731,27.2045,27.1653,27.1966,450100.0
2012-07-17 13:20:00,34.7,34.78,34.68,34.75,271200.0,27.2045,27.2672,27.1888,27.2437,271200.0
2012-07-17 13:30:00,34.76,34.8,34.76,34.8,442800.0,27.2515,27.2829,27.2515,27.2829,442800.0
2012-07-17 13:40:00,34.79,34.83,34.79,34.83,623400.0,27.275,27.3064,27.275,27.3064,623400.0
2012-07-17 13:50:00,34.82,34.83,34.77,34.77,537300.0,27.2985,27.3064,27.2593,27.2593,537300.0
2012-07-17 14:00:00,34.77,34.82,34.77,34.8,231100.0,27.2593,27.2985,27.2593,27.2829,231100.0
2012-07-17 14:10:00,34.81,34.83,34.8,34.81,95100.0,27.2907,27.3064,27.2829,27.2907,95100.0
2012-07-17 14:20:00,34.8,34.82,34.77,34.8,248600.0,27.2829,27.2985,27.2593,27.2829,248600.0
2012-07-17 14:30:00,34.82,34.82,34.79,34.8,78100.0,27.2985,27.2985,27.275,27.2829,78100.0
2012-07-17 14:40:00,34.79,34.84,34.79,34.83,117100.0,27.275,27.3142,27.275,27.3064,117100.0
2012-07-17 14:50:00,34.84,34.92,34.83,34.88,491200.0,27.3142,27.3769,27.3064,27.3456,491200.0
2012-07-17 15:00:00,34.88,34.89,34.81,34.82,350600.0,27.3456,27.3534,27.2907,27.2985,350600.0
2012-07-17 15:10:00,34.82,34.86,34.81,34.85,120000.0,27.2985,27.3299,27.2907,27.3221,120000.0
2012-07-17 15:20:00,34.85,34.85,34.79,34.8,192600.0,27.3221,27.3221,27.275,27.2829,192600.0
2012-07-17 15:30:00,34.79,34.82,34.73,34.74,730400.0,27.275,27.2985,27.228,27.2358,730400.0
2012-07-17 15:40:00,34.75,34.82,34.74,34.81,449900.0,27.2437,27.2985,27.2358,27.2907,449900.0
2012-07-17 15:50:00,34.81,34.84,34.79,34.8,1215100.0,27.2907,27.3142,27.275,27.2829,1215100.0
2012-07-18 09:30:00,34.67,34.94,34.67,34.92,1066600.0,27.1809,27.3926,27.1809,27.3769,1066600.0
2012-07-18 09:40:00,34.93,34.98,34.92,34.95,1165200.0,27.3848,27.424,27.3769,27.4005,1165200.0
2012-07-18 09:50:00,34.95,35.17,34.95,35.13,1710300.0,27.4005,27.5729,27.4005,27.5416,1710300.0
2012-07-18 10:00:00,35.13,35.26,35.1,35.17,1721400.0,27.5416,27.6435,27.5181,27.5729,1721400.0
2012-07-18 10:10:00,35.17,35.21,35.17,35.18,664800.0,27.5729,27.6043,27.5729,27.5808,664800.0
2012-07-18 10:20:00,35.18,35.23,35.17,35.23,142600.0,27.5808,27.62,27.5729,27.62,142600.0
2012-07-18 10:30:00,35.23,35.24,35.18,35.24,484500.0,27.62,27.6278,27.5808,27.6278,484500.0
2012-07-18 10:40:00,35.24,35.34,35.24,35.33,1166000.0,27.6278,27.7062,27.6278,27.6984,1166000.0
2012-07-18 10:50:00,35.33,35.34,35.3,35.33,502200.0,27.6984,27.7062,27.6749,27.6984,502200.0
2012-07-18 11:00:00,35.33,35.34,35.29,35.3,763800.0,27.6984,27.7062,27.667,27.6749,763800.0
2012-07-18 11:10:00,35.3,35.31,35.29,35.31,442100.0,27.6749,27.6827,27.667,27.6827,442100.0
2012-07-18 11:20:00,35.3,35.32,35.29,35.3,335000.0,27.6749,27.6905,27.667,27.6749,335000.0
2012-07-18 11:30:00,35.3,35.39,35.3,35.39,1020700.0,27.6749,27.7454,27.6749,27.7454,1020700.0
2012-07-18 11:40:00,35.39,35.42,35.37,35.41,684000.0,27.7454,27.7689,27.7297,27.7611,684000.0
2012-07-18 11:50:00,35.41,35.43,35.4,35.43,537500.0,27.7611,27.7768,27.7533,27.7768,537500.0
2012-07-18 12:00:00,35.43,35.48,35.42,35.48,620700.0,27.7768,27.816,27.7689,27.816,620700.0
2012-07-18 12:10:00,35.48,35.5,35.46,35.48,776400.0,27.816,27.8316,27.8003,27.816,776400.0
2012-07-18 12:20:00,35.49,35.52,35.47,35.48,1008500.0,27.8238,27.8473,27.8081,27.816,1008500.0
2012-07-18 12:30:00,35.48,35.5,35.45,35.46,216400.0,27.816,27.8316,27.7925,27.8003,216400.0
2012-07-18 12:40:00,35.46,35.47,35.45,35.46,153100.0,27.8003,27.8081,27.7925,27.8003,153100.0
2012-07-18 12:50:00,35.46,35.49,35.45,35.49,145700.0,27.8003,27.8238,27.7925,27.8238,145700.0
2012-07-18 13:00:00,35.49,35.49,35.45,35.48,185600.0,27.8238,27.8238,27.7925,27.816,185600.0
2012-07-18 13:10:00,35.48,35.51,35.48,35.51,686100.0,27.816,27.8395,27.816,27.8395,686100.0
2012-07-18 13:20:00,35.5,35.51,35.49,35.5,1093400.0,27.8316,27.8395,27.8238,27.8316,1093400.0
2012-07-18 13:30:00,35.5,35.5,35.42,35.42,649500.0,27.8316,27.8316,27.7689,27.7689,649500.0
2012-07-18 13:40:00,35.43,35.44,35.41,35.43,684200.0,27.7768,27.7846,27.7611,27.7768,684200.0
2012-07-18 13:50:00,35.43,35.44,35.37,35.39,315100.0,27.7768,27.7846,27.7297,27.7454,315100.0
2012-07-18 14:00:00,35.39,35.43,35.38,35.41,190100.0,27.7454,27.7768,27.7376,27.7611,190100.0
2012-07-18 14:10:00,35.41,35.46,35.4,35.46,356600.0,27.7611,27.8003,27.7533,27.8003,356600.0
2012-07-18 14:20:00,35.46,35.48,35.46,35.48,246400.0,27.8003,27.816,27.8003,27.816,246400.0
2012-07-18 14:30:00,35.47,35.48,35.42,35.43,254100.0,27.8081,27.816,27.7689,27.7768,254100.0
2012-07-18 14:40:00,35.43,35.43,35.31,35.35,1373100.0,27.7768,27.7768,27.6827,27.7141,1373100.0
2012-07-18 14:50:00,35.34,35.36,35.32,35.36,482000.0,27.7062,27.7219,27.6905,27.7219,482000.0
2012-07-18 15:00:00,35.36,35.4,35.36,35.39,493700.0,27.7219,27.7533,27.7219,27.7454,493700.0
2012-07-18 15:10:00,35.38,35.42,35.37,35.41,346600.0,27.7376,27.7689,27.7297,27.7611,346600.0
2012-07-18 15:20:00,35.41,35.45,35.4,35.42,438200.0,27.7611,27.7925,27.7533,27.7689,438200.0
2012-07-18 15:30:00,35.41,35.44,35.41,35.44,771300.0,27.7611,27.7846,27.7611,27.7846,771300.0
2012-07-18 15:40:00,35.44,35.45,35.39,35.41,1275100.0,27.7846,27.7925,27.7454,27.7611,1275100.0
2012-07-18 15:50:00,35.41,35.43,35.39,35.42,3241300.0,27.7611,27.7768,27.7454,27.7689,3241300.0
2012-07-19 09:30:00,35.52,35.59,35.45,35.58,185000.0,27.8473,27.9022,27.7925,27.8944,185000.0
2012-07-19 09:40:00,35.57,35.59,35.54,35.56,448500.0,27.8865,27.9022,27.863,27.8787,448500.0
2012-07-19 09:50:00,35.56,35.62,35.56,35.62,251500.0,27.8787,27.9257,27.8787,27.9257,251500.0
2012-07-19 10:00:00,35.61,35.61,35.44,35.46,1056100.0,27.9179,27.9179,27.7846,27.8003,1056100.0
2012-07-19 10:10:00,35.46,35.47,35.34,35.45,943100.0,27.8003,27.8081,27.7062,27.7925,943100.0
2012-07-19 10:20:00,35.46,35.5,35.43,35.45,661400.0,27.8003,27.8316,27.7768,27.7925,661400.0
2012-07-19 10:30:00,35.45,35.47,35.41,35.42,411000.0,27.7925,27.8081,27.7611,27.7689,411000.0
2012-07-19 10:40:00,35.42,35.54,35.4,35.53,301900.0,27.7689,27.863,27.7533,27.8552,301900.0
2012-07-19 10:50:00,35.53,35.55,35.5,35.5,115700.0,27.8552,27.8708,27.8316,27.8316,115700.0
2012-07-19 11:00:00,35.51,35.55,35.51,35.54,207500.0,27.8395,27.8708,27.8395,27.863,207500.0
2012-07-19 11:10:00,35.54,35.55,35.5,35.51,91300.0,27.863,27.8708,27.8316,27.8395,91300.0
2012-07-19 11:20:00,35.51,35.51,35.48,35.51,80000.0,27.8395,27.8395,27.816,27.8395,80000.0
2012-07-19 11:30:00,35.52,35.59,35.52,35.58,388300.0,27.8473,27.9022,27.8473,27.8944,388300.0
2012-07-19 11:40:00,35.58,35.59,35.53,35.55,137600.0,27.8944,27.9022,27.8552,27.8708,137600.0
2012-07-19 11:50:00,35.55,35.62,35.55,35.6,117100.0,27.8708,27.9257,27.8708,27.91,117100.0
2012-07-19 12:00:00,35.61,35.63,35.6,35.61,109800.0,27.9179,27.9336,27.91,27.9179,109800.0
2012-07-19 12:10:00,35.62,35.67,35.59,35.67,207200.0,27.9257,27.9649,27.9022,27.9649,207200.0
2012-07-19 12:20:00,35.66,35.72,35.65,35.7,423200.0,27.9571,28.0041,27.9492,27.9884,423200.0
2012-07-19 12:30:00,35.69,35.7,35.67,35.67,104300.0,27.9806,27.9884,27.9649,27.9649,104300.0
2012-07-19 12:40:00,35.67,35.68,35.64,35.65,129600.0,27.9649,27.9728,27.9414,27.9492,129600.0
2012-07-19 12:50:00,35.64,35.65,35.59,35.59,231500.0,27.9414,27.9492,27.9022,27.9022,231500.0
2012-07-19 13:00:00,35.59,35.65,35.59,35.64,312900.0,27.9022,27.9492,27.9022,27.9414,312900.0
2012-07-19 13:10:00,35.64,35.65,35.62,35.62,167300.0,27.9414,27.9492,27.9257,27.9257,167300.0
2012-07-19 13:20:00,35.63,35.66,35.62,35.63,273100.0,27.9336,27.9571,27.9257,27.9336,273100.0
2012-07-19 13:30:00,35.63,35.64,35.57,35.58,279400.0,27.9336,27.9414,27.8865,27.8944,279400.0
2012-07-19 13:40:00,35.57,35.59,35.49,35.52,666900.0,27.8865,27.9022,27.8238,27.8473,666900.0
2012-07-19 13:50:00,35.53,35.54,35.48,35.52,464700.0,27.8552,27.863,27.816,27.8473,464700.0
2012-07-19 14:00:00,35.53,35.58,35.53,35.57,180200.0,27.8552,27.8944,27.8552,27.8865,180200.0
2012-07-19 14:10:00,35.58,35.6,35.55,35.56,258000.0,27.8944,27.91,27.8708,27.8787,258000.0
2012-07-19 14:20:00,35.57,35.58,35.54,35.57,205100.0,27.8865,27.8944,27.863,27.8865,205100.0
2012-07-19 14:30:00,35.57,35.64,35.55,35.64,263200.0,27.8865,27.9414,27.8708,27.9414,263200.0
2012-07-19 14:40:00,35.63,35.64,35.6,35.62,151600.0,27.9336,27.9414,27.91,27.9257,151600.0
2012-07-19 14:50:00,35.61,35.62,35.59,35.61,113900.0,27.9179,27.9257,27.9022,27.9179,113900.0
2012-07-19 15:00:00,35.61,35.62,35.55,35.57,461200.0,27.9179,27.9257,27.8708,27.8865,461200.0
2012-07-19 15:10:00,35.58,35.6,35.56,35.59,175700.0,27.8944,27.91,27.8787,27.9022,175700.0
2012-07-19 15:20:00,35.59,35.6,35.53,35.54,318100.0,27.9022,27.91,27.8552,27.863,318100.0
2012-07-19 15:30:00,35.54,35.59,35.54,35.58,254700.0,27.863,27.9022,27.863,27.8944,254700.0
2012-07-19 15:40:00,35.58,35.64,35.57,35.63,739100.0,27.8944,27.9414,27.8865,27.9336,739100.0
2012-07-19 15:50:00,35.63,35.64,35.56,35.6,2303900.0,27.9336,27.9414,27.8787,27.91,2303900.0
2012-07-20 09:30:00,35.36,35.39,35.25,35.39,712000.0,27.7219,27.7454,27.6357,27.7454,712000.0
2012-07-20 09:40:00,35.39,35.45,35.34,35.37,919100.0,27.7454,27.7925,27.7062,27.7297,919100.0
2012-07-20 09:50:00,35.36,35.45,35.36,35.43,607200.0,27.7219,27.7925,27.7219,27.7768,607200.0
2012-07-20 10:00:00,35.42,35.5,35.4,35.48,437800.0,27.7689,27.8316,27.7533,27.816,437800.0
2012-07-20 10:10:00,35.47,35.5,35.41,35.43,602000.0,27.8081,27.8316,27.7611,27.7768,602000.0
2012-07-20 10:20:00,35.44,35.44,35.37,35.4,893700.0,27.7846,27.7846,27.7297,27.7533,893700.0
2012-07-20 10:30:00,35.4,35.41,35.29,35.33,506200.0,27.7533,27.7611,27.667,27.6984,506200.0
2012-07-20 10:40:00,35.34,35.36,35.28,35.34,371800.0,27.7062,27.7219,27.6592,27.7062,371800.0
2012-07-20 10:50:00,35.33,35.41,35.33,35.4,228300.0,27.6984,27.7611,27.6984,27.7533,228300.0
2012-07-20 11:00:00,35.4,35.45,35.37,35.41,820000.0,27.7533,27.7925,27.7297,27.7611,820000.0
2012-07-20 11:10:00,35.41,35.42,35.33,35.33,402900.0,27.7611,27.7689,27.6984,27.6984,402900.0
2012-07-20 11:20:00,35.34,35.36,35.32,35.36,228400.0,27.7062,27.7219,27.6905,27.7219,228400.0
2012-07-20 11:30:00,35.36,35.37,35.3,35.33,470500.0,27.7219,27.7297,27.6749,27.6984,470500.0
2012-07-20 11:40:00,35.34,35.4,35.31,35.4,314200.0,27.7062,27.7533,27.6827,27.7533,314200.0
2012-07-20 11:50:00,35.4,35.4,35.34,35.35,103600.0,27.7533,27.7533,27.7062,27.7141,103600.0
2012-07-20 12:00:00,35.35,35.36,35.29,35.3,530900.0,27.7141,27.7219,27.667,27.6749,530900.0
2012-07-20 12:10:00,35.3,35.32,35.28,35.3,206200.0,27.6749,27.6905,27.6592,27.6749,206200.0
2012-07-20 12:20:00,35.3,35.3,35.27,35.29,230000.0,27.6749,27.6749,27.6513,27.667,230000.0
2012-07-20 12:30:00,35.28,35.29,35.23,35.24,405400.0,27.6592,27.667,27.62,27.6278,405400.0
2012-07-20 12:40:00,35.24,35.3,35.24,35.3,98400.0,27.6278,27.6749,27.6278,27.6749,98400.0
2012-07-20 12:50:00,35.29,35.33,35.29,35.32,176000.0,27.667,27.6984,27.667,27.6905,176000.0
2012-07-20 13:00:00,35.33,35.33,35.26,35.27,268200.0,27.6984,27.6984,27.6435,27.6513,268200.0
2012-07-20 13:10:00,35.27,35.29,35.25,35.26,127600.0,27.6513,27.667,27.6357,27.6435,127600.0
2012-07-20 13:20:00,35.26,35.26,35.21,35.24,200500.0,27.6435,27.6435,27.6043,27.6278,200500.0
2012-07-20 13:30:00,35.23,35.3,35.23,35.3,91300.0,27.62,27.6749,27.62,27.6749,91300.0
2012-07-20 13:40:00,35.3,35.3,35.24,35.24,275600.0,27.6749,27.6749,27.6278,27.6278,275600.0
2012-07-20 13:50:00,35.24,35.27,35.23,35.26,187000.0,27.6278,27.6513,27.62,27.6435,187000.0
2012-07-20 14:00:00,35.26,35.3,35.25,35.25,130900.0,27.6435,27.6749,27.6357,27.6357,130900.0
2012-07-20 14:10:00,35.25,35.26,35.23,35.26,71100.0,27.6357,27.6435,27.62,27.6435,71100.0
2012-07-20 14:20:00,35.25,35.26,35.21,35.21,157800.0,27.6357,27.6435,27.6043,27.6043,157800.0
2012-07-20 14:30:00,35.21,35.22,35.17,35.19,333700.0,27.6043,27.6121,27.5729,27.5886,333700.0
2012-07-20 14:40:00,35.19,35.22,35.18,35.22,250900.0,27.5886,27.6121,27.5808,27.6121,250900.0
2012-07-20 14:50:00,35.22,35.23,35.19,35.2,241600.0,27.6121,27.62,27.5886,27.5965,241600.0
2012-07-20 15:00:00,35.2,35.21,35.17,35.2,823900.0,27.5965,27.6043,27.5729,27.5965,823900.0
2012-07-20 15:10:00,35.2,35.22,35.18,35.2,222100.0,27.5965,27.6121,27.5808,27.5965,222100.0
2012-07-20 15:20:00,35.2,35.21,35.18,35.19,314100.0,27.5965,27.6043,27.5808,27.5886,314100.0
2012-07-20 15:30:00,35.18,35.2,35.15,35.17,502700.0,27.5808,27.5965,27.5573,27.5729,502700.0
2012-07-20 15:40:00,35.18,35.2,35.17,35.17,860400.0,27.5808,27.5965,27.5729,27.5729,860400.0
2012-07-20 15:50:00,35.17,35.19,35.12,35.16,1818500.0,27.5729,27.5886,27.5337,27.5651,1818500.0
2012-07-23 09:30:00,34.62,34.62,34.5,34.59,976300.0,27.1417,27.1417,27.0477,27.1182,976300.0
2012-07-23 09:40:00,34.59,34.61,34.56,34.61,891000.0,27.1182,27.1339,27.0947,27.1339,891000.0
2012-07-23 09:50:00,34.61,34.67,34.56,34.65,593400.0,27.1339,27.1809,27.0947,27.1653,593400.0
2012-07-23 10:00:00,34.65,34.68,34.6,34.6,661800.0,27.1653,27.1888,27.1261,27.1261,661800.0
2012-07-23 10:10:00,34.6,34.64,34.53,34.58,731500.0,27.1261,27.1574,27.0712,27.1104,731500.0
2012-07-23 10:20:00,34.57,34.6,34.56,34.59,590700.0,27.1025,27.1261,27.0947,27.1182,590700.0
2012-07-23 10:30:00,34.59,34.7,34.57,34.69,446000.0,27.1182,27.2045,27.1025,27.1966,446000.0
2012-07-23 10:40:00,34.7,34.78,34.7,34.76,508800.0,27.2045,27.2672,27.2045,27.2515,508800.0
2012-07-23 10:50:00,34.76,34.8,34.74,34.78,431300.0,27.2515,27.2829,27.2358,27.2672,431300.0
2012-07-23 11:00:00,34.79,34.86,34.79,34.86,178700.0,27.275,27.3299,27.275,27.3299,178700.0
2012-07-23 11:10:00,34.86,34.92,34.85,34.88,271500.0,27.3299,27.3769,27.3221,27.3456,271500.0
2012-07-23 11:20:00,34.87,34.97,34.86,34.96,195800.0,27.3377,27.4161,27.3299,27.4083,195800.0
2012-07-23 11:30:00,34.96,34.97,34.84,34.86,297600.0,27.4083,27.4161,27.3142,27.3299,297600.0
2012-07-23 11:40:00,34.85,34.9,34.84,34.9,171900.0,27.3221,27.3613,27.3142,27.3613,171900.0
2012-07-23 11:50:00,34.9,34.96,34.9,34.93,166100.0,27.3613,27.4083,27.3613,27.3848,166100.0
2012-07-23 12:00:00,34.93,34.95,34.91,34.91,211000.0,27.3848,27.4005,27.3691,27.3691,211000.0
2012-07-23 12:10:00,34.91,34.92,34.82,34.83,432100.0,27.3691,27.3769,27.2985,27.3064,432100.0
2012-07-23 12:20:00,34.83,34.88,34.83,34.88,38800.0,27.3064,27.3456,27.3064,27.3456,38800.0
2012-07-23 12:30:00,34.88,34.9,34.82,34.88,89300.0,27.3456,27.3613,27.2985,27.3456,89300.0
2012-07-23 12:40:00,34.88,34.95,34.87,34.95,324100.0,27.3456,27.4005,27.3377,27.4005,324100.0
2012-07-23 12:50:00,34.95,34.98,34.93,34.95,145500.0,27.4005,27.424,27.3848,27.4005,145500.0
2012-07-23 13:00:00,34.95,34.95,34.92,34.94,141900.0,27.4005,27.4005,27.3769,27.3926,141900.0
2012-07-23 13:10:00,34.94,34.98,34.92,34.97,61600.0,27.3926,27.424,27.3769,27.4161,61600.0
2012-07-23 13:20:00,34.97,34.97,34.95,34.95,67800.0,27.4161,27.4161,27.4005,27.4005,67800.0
2012-07-23 13:30:00,34.95,35.01,34.95,34.99,336600.0,27.4005,27.4475,27.4005,27.4318,336600.0
2012-07-23 13:40:00,34.98,35.05,34.98,35.05,313700.0,27.424,27.4789,27.424,27.4789,313700.0
2012-07-23 13:50:00,35.04,35.04,35.01,35.02,87100.0,27.471,27.471,27.4475,27.4553,87100.0
2012-07-23 14:00:00,35.02,35.06,35.01,35.03,96100.0,27.4553,27.4867,27.4475,27.4632,96100.0
2012-07-23 14:10:00,35.03,35.05,35.01,35.01,104900.0,27.4632,27.4789,27.4475,27.4475,104900.0
2012-07-23 14:20:00,35.0,35.01,34.97,34.98,711300.0,27.4397,27.4475,27.4161,27.424,711300.0
2012-07-23 14:30:00,34.98,35.01,34.96,34.98,73900.0,27.424,27.4475,27.4083,27.424,73900.0
2012-07-23 14:40:00,34.98,35.0,34.97,35.0,120100.0,27.424,27.4397,27.4161,27.4397,120100.0
2012-07-23 14:50:00,35.0,35.0,34.95,34.97,181200.0,27.4397,27.4397,27.4005,27.4161,181200.0
2012-07-23 15:00:00,34.97,34.97,34.9,34.96,538600.0,27.4161,27.4161,27.3613,27.4083,538600.0
2012-07-23 15:10:00,34.95,34.96,34.91,34.94,251400.0,27.4005,27.4083,27.3691,27.3926,251400.0
2012-07-23 15:20:00,34.94,35.1,34.94,35.1,817700.0,27.3926,27.5181,27.3926,27.5181,817700.0
2012-07-23 15:30:00,35.1,35.11,35.02,35.02,598600.0,27.5181,27.5259,27.4553,27.4553,598600.0
2012-07-23 15:40:00,35.02,35.06,35.0,35.06,474700.0,27.4553,27.4867,27.4397,27.4867,474700.0
2012-07-23 15:50:00,35.06,35.08,34.99,34.99,1139400.0,27.4867,27.5024,27.4318,27.4318,1139400.0
2012-07-24 09:30:00,35.01,35.06,34.9,34.91,528600.0,27.4475,27.4867,27.3613,27.3691,528600.0
2012-07-24 09:40:00,34.91,34.93,34.85,34.85,484700.0,27.3691,27.3848,27.3221,27.3221,484700.0
2012-07-24 09:50:00,34.85,34.87,34.78,34.79,577900.0,27.3221,27.3377,27.2672,27.275,577900.0
2012-07-24 10:00:00,34.79,34.84,34.76,34.8,446100.0,27.275,27.3142,27.2515,27.2829,446100.0
2012-07-24 10:10:00,34.81,34.82,34.67,34.68,909600.0,27.2907,27.2985,27.1809,27.1888,909600.0
2012-07-24 10:20:00,34.68,34.69,34.63,34.64,944800.0,27.1888,27.1966,27.1496,27.1574,944800.0
2012-07-24 10:30:00,34.64,34.71,34.61,34.7,1178400.0,27.1574,27.2123,27.1339,27.2045,1178400.0
2012-07-24 10:40:00,34.69,34.71,34.6,34.62,724700.0,27.1966,27.2123,27.1261,27.1417,724700.0
2012-07-24 10:50:00,34.62,34.69,34.6,34.65,493300.0,27.1417,27.1966,27.1261,27.1653,493300.0
2012-07-24 11:00:00,34.66,34.69,34.61,34.64,285700.0,27.1731,27.1966,27.1339,27.1574,285700.0
2012-07-24 11:10:00,34.64,34.66,34.62,34.65,412100.0,27.1574,27.1731,27.1417,27.1653,412100.0
2012-07-24 11:20:00,34.65,34.73,34.65,34.68,466400.0,27.1653,27.228,27.1653,27.1888,466400.0
2012-07-24 11:30:00,34.68,34.7,34.55,34.56,476400.0,27.1888,27.2045,27.0869,27.0947,476400.0
2012-07-24 11:40:00,34.56,34.57,34.49,34.56,1380300.0,27.0947,27.1025,27.0398,27.0947,1380300.0
2012-07-24 11:50:00,34.56,34.56,34.5,34.52,221300.0,27.0947,27.0947,27.0477,27.0633,221300.0
2012-07-24 12:00:00,34.52,34.52,34.41,34.48,742200.0,27.0633,27.0633,26.9771,27.032,742200.0
2012-07-24 12:10:00,34.47,34.48,34.44,34.44,1336100.0,27.0241,27.032,27.0006,27.0006,1336100.0
2012-07-24 12:20:00,34.44,34.44,34.35,34.42,908500.0,27.0006,27.0006,26.9301,26.9849,908500.0
2012-07-24 12:30:00,34.42,34.47,34.4,34.45,429800.0,26.9849,27.0241,26.9693,27.0085,429800.0
2012-07-24 12:40:00,34.45,34.48,34.42,34.46,198000.0,27.0085,27.032,26.9849,27.0163,198000.0
2012-07-24 12:50:00,34.45,34.51,34.43,34.51,313100.0,27.0085,27.0555,26.9928,27.0555,313100.0
2012-07-24 13:00:00,34.5,34.5,34.47,34.48,107600.0,27.0477,27.0477,27.0241,27.032,107600.0
2012-07-24 13:10:00,34.48,34.52,34.46,34.48,92600.0,27.032,27.0633,27.0163,27.032,92600.0
2012-07-24 13:20:00,34.48,34.49,34.45,34.46,38100.0,27.032,27.0398,27.0085,27.0163,38100.0
2012-07-24 13:30:00,34.46,34.47,34.44,34.45,74900.0,27.0163,27.0241,27.0006,27.0085,74900.0
2012-07-24 13:40:00,34.46,34.46,34.42,34.43,123500.0,27.0163,27.0163,26.9849,26.9928,123500.0
2012-07-24 13:50:00,34.43,34.52,34.43,34.48,296400.0,26.9928,27.0633,26.9928,27.032,296400.0
2012-07-24 14:00:00,34.49,34.49,34.44,34.45,173100.0,27.0398,27.0398,27.0006,27.0085,173100.0
2012-07-24 14:10:00,34.45,34.48,34.43,34.44,338800.0,27.0085,27.032,26.9928,27.0006,338800.0
2012-07-24 14:20:00,34.45,34.47,34.35,34.36,263800.0,27.0085,27.0241,26.9301,26.9379,263800.0
2012-07-24 14:30:00,34.36,34.45,34.33,34.43,458500.0,26.9379,27.0085,26.9144,26.9928,458500.0
2012-07-24 14:40:00,34.44,34.47,34.41,34.41,291000.0,27.0006,27.0241,26.9771,26.9771,291000.0
2012-07-24 14:50:00,34.42,34.42,34.37,34.4,361200.0,26.9849,26.9849,26.9457,26.9693,361200.0
2012-07-24 15:00:00,34.41,34.41,34.33,34.34,468200.0,26.9771,26.9771,26.9144,26.9222,468200.0
2012-07-24 15:10:00,34.34,34.36,34.32,34.34,652400.0,26.9222,26.9379,26.9065,26.9222,652400.0
2012-07-24 15:20:00,34.34,34.52,34.33,34.52,761400.0,26.9222,27.0633,26.9144,27.0633,761400.0
2012-07-24 15:30:00,34.52,34.52,34.43,34.51,470200.0,27.0633,27.0633,26.9928,27.0555,470200.0
2012-07-24 15:40:00,34.51,34.56,34.42,34.44,835500.0,27.0555,27.0947,26.9849,27.0006,835500.0
2012-07-24 15:50:00,34.45,34.62,34.42,34.59,2062600.0,27.0085,27.1417,26.9849,27.1182,2062600.0
2012-07-25 09:30:00,34.84,35.02,34.83,35.0,1155900.0,27.3142,27.4553,27.3064,27.4397,1155900.0
2012-07-25 09:40:00,35.0,35.0,34.77,34.78,844000.0,27.4397,27.4397,27.2593,27.2672,844000.0
2012-07-25 09:50:00,34.77,34.79,34.71,34.76,1112300.0,27.2593,27.275,27.2123,27.2515,1112300.0
2012-07-25 10:00:00,34.75,34.75,34.59,34.6,1086200.0,27.2437,27.2437,27.1182,27.1261,1086200.0
2012-07-25 10:10:00,34.6,34.72,34.58,34.7,705300.0,27.1261,27.2201,27.1104,27.2045,705300.0
2012-07-25 10:20:00,34.7,34.73,34.65,34.69,138300.0,27.2045,27.228,27.1653,27.1966,138300.0
2012-07-25 10:30:00,34.69,34.69,34.6,34.62,428100.0,27.1966,27.1966,27.1261,27.1417,428100.0
2012-07-25 10:40:00,34.63,34.69,34.61,34.62,431900.0,27.1496,27.1966,27.1339,27.1417,431900.0
2012-07-25 10:50:00,34.63,34.64,34.54,34.55,454600.0,27.1496,27.1574,27.079,27.0869,454600.0
2012-07-25 11:00:00,34.55,34.57,34.52,34.55,148200.0,27.0869,27.1025,27.0633,27.0869,148200.0
2012-07-25 11:10:00,34.55,34.65,34.55,34.64,614800.0,27.0869,27.1653,27.0869,27.1574,614800.0
2012-07-25 11:20:00,34.64,34.67,34.61,34.63,161100.0,27.1574,27.1809,27.1339,27.1496,161100.0
2012-07-25 11:30:00,34.62,34.66,34.59,34.65,90100.0,27.1417,27.1731,27.1182,27.1653,90100.0
2012-07-25 11:40:00,34.65,34.65,34.56,34.56,136500.0,27.1653,27.1653,27.0947,27.0947,136500.0
2012-07-25 11:50:00,34.57,34.6,34.56,34.56,104200.0,27.1025,27.1261,27.0947,27.0947,104200.0
2012-07-25 12:00:00,34.56,34.61,34.56,34.56,258200.0,27.0947,27.1339,27.0947,27.0947,258200.0
2012-07-25 12:10:00,34.55,34.57,34.48,34.5,779400.0,27.0869,27.1025,27.032,27.0477,779400.0
2012-07-25 12:20:00,34.5,34.52,34.49,34.51,720600.0,27.0477,27.0633,27.0398,27.0555,720600.0
2012-07-25 12:30:00,34.51,34.55,34.51,34.55,138700.0,27.0555,27.0869,27.0555,27.0869,138700.0
2012-07-25 12:40:00,34.55,34.61,34.53,34.57,268300.0,27.0869,27.1339,27.0712,27.1025,268300.0
2012-07-25 12:50:00,34.57,34.57,34.53,34.54,76300.0,27.1025,27.1025,27.0712,27.079,76300.0
2012-07-25 13:00:00,34.54,34.61,34.54,34.61,702300.0,27.079,27.1339,27.079,27.1339,702300.0
2012-07-25 13:10:00,34.61,34.65,34.61,34.64,401100.0,27.1339,27.1653,27.1339,27.1574,401100.0
2012-07-25 13:20:00,34.65,34.72,34.65,34.72,855100.0,27.1653,27.2201,27.1653,27.2201,855100.0
2012-07-25 13:30:00,34.71,34.81,34.7,34.8,670900.0,27.2123,27.2907,27.2045,27.2829,670900.0
2012-07-25 13:40:00,34.8,34.81,34.76,34.77,627800.0,27.2829,27.2907,27.2515,27.2593,627800.0
2012-07-25 13:50:00,34.77,34.83,34.77,34.82,972200.0,27.2593,27.3064,27.2593,27.2985,972200.0
2012-07-25 14:00:00,34.83,34.84,34.78,34.79,878200.0,27.3064,27.3142,27.2672,27.275,878200.0
2012-07-25 14:10:00,34.78,34.82,34.78,34.8,326500.0,27.2672,27.2985,27.2672,27.2829,326500.0
2012-07-25 14:20:00,34.8,34.85,34.8,34.83,238700.0,27.2829,27.3221,27.2829,27.3064,238700.0
2012-07-25 14:30:00,34.84,34.86,34.82,34.83,305200.0,27.3142,27.3299,27.2985,27.3064,305200.0
2012-07-25 14:40:00,34.84,34.88,34.82,34.88,1023800.0,27.3142,27.3456,27.2985,27.3456,1023800.0
2012-07-25 14:50:00,34.87,34.89,34.85,34.85,650000.0,27.3377,27.3534,27.3221,27.3221,650000.0
2012-07-25 15:00:00,34.84,34.85,34.81,34.84,398000.0,27.3142,27.3221,27.2907,27.3142,398000.0
2012-07-25 15:10:00,34.83,34.84,34.75,34.75,264800.0,27.3064,27.3142,27.2437,27.2437,264800.0
2012-07-25 15:20:00,34.75,34.75,34.67,34.7,302400.0,27.2437,27.2437,27.1809,27.2045,302400.0
2012-07-25 15:30:00,34.71,34.71,34.66,34.7,555300.0,27.2123,27.2123,27.1731,27.2045,555300.0
2012-07-25 15:40:00,34.7,34.71,34.63,34.68,654000.0,27.2045,27.2123,27.1496,27.1888,654000.0
2012-07-25 15:50:00,34.67,34.7,34.66,34.7,1109500.0,27.1809,27.2045,27.1731,27.2045,1109500.0
2012-07-26 09:30:00,35.11,35.39,35.11,35.32,903100.0,27.5259,27.7454,27.5259,27.6905,903100.0
2012-07-26 09:40:00,35.32,35.33,35.21,35.21,687300.0,27.6905,27.6984,27.6043,27.6043,687300.0
2012-07-26 09:50:00,35.22,35.31,35.22,35.27,444300.0,27.6121,27.6827,27.6121,27.6513,444300.0
2012-07-26 10:00:00,35.27,35.38,35.21,35.37,650600.0,27.6513,27.7376,27.6043,27.7297,650600.0
2012-07-26 10:10:00,35.36,35.37,35.29,35.29,254300.0,27.7219,27.7297,27.667,27.667,254300.0
2012-07-26 10:20:00,35.3,35.31,35.18,35.18,2008900.0,27.6749,27.6827,27.5808,27.5808,2008900.0
2012-07-26 10:30:00,35.18,35.23,35.07,35.09,972300.0,27.5808,27.62,27.4945,27.5102,972300.0
2012-07-26 10:40:00,35.09,35.13,35.07,35.11,578700.0,27.5102,27.5416,27.4945,27.5259,578700.0
2012-07-26 10:50:00,35.11,35.13,35.07,35.12,360600.0,27.5259,27.5416,27.4945,27.5337,360600.0
2012-07-26 11:00:00,35.13,35.13,35.02,35.04,238800.0,27.5416,27.5416,27.4553,27.471,238800.0
2012-07-26 11:10:00,35.04,35.13,35.04,35.12,182500.0,27.471,27.5416,27.471,27.5337,182500.0
2012-07-26 11:20:00,35.11,35.12,35.04,35.09,121100.0,27.5259,27.5337,27.471,27.5102,121100.0
2012-07-26 11:30:00,35.1,35.12,35.06,35.07,117200.0,27.5181,27.5337,27.4867,27.4945,117200.0
2012-07-26 11:40:00,35.06,35.07,34.97,35.0,534500.0,27.4867,27.4945,27.4161,27.4397,534500.0
2012-07-26 11:50:00,35.0,35.04,34.99,35.02,356300.0,27.4397,27.471,27.4318,27.4553,356300.0
2012-07-26 12:00:00,35.02,35.03,34.97,35.0,156800.0,27.4553,27.4632,27.4161,27.4397,156800.0
2012-07-26 12:10:00,35.0,35.04,34.99,35.02,208500.0,27.4397,27.471,27.4318,27.4553,208500.0
2012-07-26 12:20:00,35.02,35.07,35.01,35.05,403000.0,27.4553,27.4945,27.4475,27.4789,403000.0
2012-07-26 12:30:00,35.05,35.06,35.02,35.05,211600.0,27.4789,27.4867,27.4553,27.4789,211600.0
2012-07-26 12:40:00,35.05,35.08,35.04,35.04,183300.0,27.4789,27.5024,27.471,27.471,183300.0
2012-07-26 12:50:00,35.04,35.11,35.01,35.09,141700.0,27.471,27.5259,27.4475,27.5102,141700.0
2012-07-26 13:00:00,35.09,35.14,35.09,35.12,303800.0,27.5102,27.5494,27.5102,27.5337,303800.0
2012-07-26 13:10:00,35.11,35.11,35.08,35.09,86400.0,27.5259,27.5259,27.5024,27.5102,86400.0
2012-07-26 13:20:00,35.08,35.15,35.07,35.13,497500.0,27.5024,27.5573,27.4945,27.5416,497500.0
2012-07-26 13:30:00,35.13,35.16,35.11,35.14,522200.0,27.5416,27.5651,27.5259,27.5494,522200.0
2012-07-26 13:40:00,35.14,35.15,35.12,35.13,73700.0,27.5494,27.5573,27.5337,27.5416,73700.0
2012-07-26 13:50:00,35.14,35.14,35.1,35.11,148000.0,27.5494,27.5494,27.5181,27.5259,148000.0
2012-07-26 14:00:00,35.12,35.16,35.11,35.14,148900.0,27.5337,27.5651,27.5259,27.5494,148900.0
2012-07-26 14:10:00,35.14,35.16,35.11,35.11,439400.0,27.5494,27.5651,27.5259,27.5259,439400.0
2012-07-26 14:20:00,35.1,35.14,35.09,35.14,80200.0,27.5181,27.5494,27.5102,27.5494,80200.0
2012-07-26 14:30:00,35.13,35.15,35.09,35.15,119800.0,27.5416,27.5573,27.5102,27.5573,119800.0
2012-07-26 14:40:00,35.15,35.17,35.13,35.17,136900.0,27.5573,27.5729,27.5416,27.5729,136900.0
2012-07-26 14:50:00,35.17,35.24,35.15,35.2,574300.0,27.5729,27.6278,27.5573,27.5965,574300.0
2012-07-26 15:00:00,35.2,35.22,35.19,35.21,133100.0,27.5965,27.6121,27.5886,27.6043,133100.0
2012-07-26 15:10:00,35.22,35.26,35.21,35.25,233600.0,27.6121,27.6435,27.6043,27.6357,233600.0
2012-07-26 15:20:00,35.25,35.25,35.22,35.25,277700.0,27.6357,27.6357,27.6121,27.6357,277700.0
2012-07-26 15:30:00,35.25,35.28,35.23,35.27,388700.0,27.6357,27.6592,27.62,27.6513,388700.0
2012-07-26 15:40:00,35.27,35.33,35.27,35.28,713700.0,27.6513,27.6984,27.6513,27.6592,713700.0
2012-07-26 15:50:00,35.29,35.3,35.23,35.25,1362900.0,27.667,27.6749,27.62,27.6357,1362900.0
2012-07-27 09:30:00,35.29,35.56,35.29,35.56,374800.0,27.667,27.8787,27.667,27.8787,374800.0
2012-07-27 09:40:00,35.56,35.56,35.45,35.55,1010300.0,27.8787,27.8787,27.7925,27.8708,1010300.0
2012-07-27 09:50:00,35.54,35.66,35.52,35.65,521200.0,27.863,27.9571,27.8473,27.9492,521200.0
2012-07-27 10:00:00,35.66,35.71,35.65,35.65,1458000.0,27.9571,27.9963,27.9492,27.9492,1458000.0
2012-07-27 10:10:00,35.64,35.65,35.6,35.64,265800.0,27.9414,27.9492,27.91,27.9414,265800.0
2012-07-27 10:20:00,35.63,35.66,35.59,35.6,353400.0,27.9336,27.9571,27.9022,27.91,353400.0
2012-07-27 10:30:00,35.59,35.62,35.58,35.6,297500.0,27.9022,27.9257,27.8944,27.91,297500.0
2012-07-27 10:40:00,35.6,35.68,35.6,35.66,206900.0,27.91,27.9728,27.91,27.9571,206900.0
2012-07-27 10:50:00,35.66,35.73,35.65,35.71,221700.0,27.9571,28.012,27.9492,27.9963,221700.0
2012-07-27 11:00:00,35.71,35.74,35.7,35.73,393700.0,27.9963,28.0198,27.9884,28.012,393700.0
2012-07-27 11:10:00,35.73,35.73,35.69,35.72,267100.0,28.012,28.012,27.9806,28.0041,267100.0
2012-07-27 11:20:00,35.72,35.74,35.69,35.69,187400.0,28.0041,28.0198,27.9806,27.9806,187400.0
2012-07-27 11:30:00,35.69,35.74,35.68,35.69,131200.0,27.9806,28.0198,27.9728,27.9806,131200.0
2012-07-27 11:40:00,35.69,35.72,35.69,35.7,140300.0,27.9806,28.0041,27.9806,27.9884,140300.0
2012-07-27 11:50:00,35.7,35.74,35.7,35.73,72700.0,27.9884,28.0198,27.9884,28.012,72700.0
2012-07-27 12:00:00,35.74,35.75,35.71,35.72,110200.0,28.0198,28.0276,27.9963,28.0041,110200.0
2012-07-27 12:10:00,35.72,35.75,35.71,35.72,118600.0,28.0041,28.0276,27.9963,28.0041,118600.0
2012-07-27 12:20:00,35.72,35.77,35.72,35.77,212600.0,28.0041,28.0433,28.0041,28.0433,212600.0
2012-07-27 12:30:00,35.77,35.81,35.76,35.79,273400.0,28.0433,28.0747,28.0355,28.059,273400.0
2012-07-27 12:40:00,35.79,35.8,35.78,35.8,54100.0,28.059,28.0668,28.0512,28.0668,54100.0
2012-07-27 12:50:00,35.8,35.81,35.79,35.81,131800.0,28.0668,28.0747,28.059,28.0747,131800.0
2012-07-27 13:00:00,35.81,35.85,35.81,35.83,110600.0,28.0747,28.106,28.0747,28.0904,110600.0
2012-07-27 13:10:00,35.83,35.84,35.82,35.84,61600.0,28.0904,28.0982,28.0825,28.0982,61600.0
2012-07-27 13:20:00,35.84,36.03,35.82,36.02,780000.0,28.0982,28.2472,28.0825,28.2393,780000.0
2012-07-27 13:30:00,36.03,36.19,36.02,36.17,1950100.0,28.2472,28.3726,28.2393,28.3569,1950100.0
2012-07-27 13:40:00,36.17,36.18,36.0,36.01,704100.0,28.3569,28.3648,28.2236,28.2315,704100.0
2012-07-27 13:50:00,36.0,36.09,35.98,36.07,872700.0,28.2236,28.2942,28.208,28.2785,872700.0
2012-07-27 14:00:00,36.07,36.09,36.02,36.06,381600.0,28.2785,28.2942,28.2393,28.2707,381600.0
2012-07-27 14:10:00,36.05,36.05,35.98,35.99,377300.0,28.2628,28.2628,28.208,28.2158,377300.0
2012-07-27 14:20:00,35.98,36.01,35.96,36.01,322000.0,28.208,28.2315,28.1923,28.2315,322000.0
2012-07-27 14:30:00,36.0,36.07,35.98,36.05,363500.0,28.2236,28.2785,28.208,28.2628,363500.0
2012-07-27 14:40:00,36.05,36.07,36.02,36.04,242900.0,28.2628,28.2785,28.2393,28.255,242900.0
2012-07-27 14:50:00,36.04,36.09,36.04,36.06,355600.0,28.255,28.2942,28.255,28.2707,355600.0
2012-07-27 15:00:00,36.06,36.11,36.05,36.11,300800.0,28.2707,28.3099,28.2628,28.3099,300800.0
2012-07-27 15:10:00,36.11,36.11,36.07,36.09,258300.0,28.3099,28.3099,28.2785,28.2942,258300.0
2012-07-27 15:20:00,36.09,36.11,36.05,36.09,488900.0,28.2942,28.3099,28.2628,28.2942,488900.0
2012-07-27 15:30:00,36.1,36.13,36.07,36.08,500900.0,28.302,28.3256,28.2785,28.2864,500900.0
2012-07-27 15:40:00,36.08,36.12,36.06,36.1,779400.0,28.2864,28.3177,28.2707,28.302,779400.0
2012-07-27 15:50:00,36.1,36.11,35.98,36.02,2017300.0,28.302,28.3099,28.208,28.2393,2017300.0
2012-07-30 09:30:00,35.96,36.06,35.93,35.94,566400.0,28.1923,28.2707,28.1688,28.1766,566400.0
2012-07-30 09:40:00,35.95,35.95,35.9,35.93,595800.0,28.1844,28.1844,28.1452,28.1688,595800.0
2012-07-30 09:50:00,35.94,36.09,35.93,36.07,935000.0,28.1766,28.2942,28.1688,28.2785,935000.0
2012-07-30 10:00:00,36.07,36.11,36.03,36.04,680100.0,28.2785,28.3099,28.2472,28.255,680100.0
2012-07-30 10:10:00,36.05,36.08,36.04,36.08,564700.0,28.2628,28.2864,28.255,28.2864,564700.0
2012-07-30 10:20:00,36.07,36.17,36.07,36.13,678000.0,28.2785,28.3569,28.2785,28.3256,678000.0
2012-07-30 10:30:00,36.13,36.13,36.05,36.1,321600.0,28.3256,28.3256,28.2628,28.302,321600.0
2012-07-30 10:40:00,36.1,36.1,36.02,36.03,600900.0,28.302,28.302,28.2393,28.2472,600900.0
2012-07-30 10:50:00,36.03,36.06,35.94,35.95,321100.0,28.2472,28.2707,28.1766,28.1844,321100.0
2012-07-30 11:00:00,35.95,36.01,35.95,35.99,143100.0,28.1844,28.2315,28.1844,28.2158,143100.0
2012-07-30 11:10:00,36.0,36.02,35.92,35.93,180600.0,28.2236,28.2393,28.1609,28.1688,180600.0
2012-07-30 11:20:00,35.92,35.93,35.88,35.9,187700.0,28.1609,28.1688,28.1296,28.1452,187700.0
2012-07-30 11:30:00,35.9,35.93,35.86,35.89,256300.0,28.1452,28.1688,28.1139,28.1374,256300.0
2012-07-30 11:40:00,35.89,35.9,35.85,35.89,288200.0,28.1374,28.1452,28.106,28.1374,288200.0
2012-07-30 11:50:00,35.9,35.91,35.88,35.9,237700.0,28.1452,28.1531,28.1296,28.1452,237700.0
2012-07-30 12:00:00,35.9,35.9,35.85,35.87,47100.0,28.1452,28.1452,28.106,28.1217,47100.0
2012-07-30 12:10:00,35.87,35.88,35.83,35.84,233400.0,28.1217,28.1296,28.0904,28.0982,233400.0
2012-07-30 12:20:00,35.85,35.87,35.84,35.85,88500.0,28.106,28.1217,28.0982,28.106,88500.0
2012-07-30 12:30:00,35.86,35.87,35.84,35.85,416900.0,28.1139,28.1217,28.0982,28.106,416900.0
2012-07-30 12:40:00,35.85,35.92,35.85,35.89,119800.0,28.106,28.1609,28.106,28.1374,119800.0
2012-07-30 12:50:00,35.89,35.93,35.88,35.9,141400.0,28.1374,28.1688,28.1296,28.1452,141400.0
2012-07-30 13:00:00,35.9,35.91,35.86,35.91,79500.0,28.1452,28.1531,28.1139,28.1531,79500.0
2012-07-30 13:10:00,35.91,35.91,35.87,35.89,44200.0,28.1531,28.1531,28.1217,28.1374,44200.0
2012-07-30 13:20:00,35.89,35.94,35.88,35.91,155400.0,28.1374,28.1766,28.1296,28.1531,155400.0
2012-07-30 13:30:00,35.91,35.96,35.91,35.93,122500.0,28.1531,28.1923,28.1531,28.1688,122500.0
2012-07-30 13:40:00,35.92,35.92,35.87,35.87,103600.0,28.1609,28.1609,28.1217,28.1217,103600.0
2012-07-30 13:50:00,35.87,35.88,35.83,35.85,63900.0,28.1217,28.1296,28.0904,28.106,63900.0
2012-07-30 14:00:00,35.85,35.86,35.8,35.82,169100.0,28.106,28.1139,28.0668,28.0825,169100.0
2012-07-30 14:10:00,35.82,35.85,35.8,35.84,195800.0,28.0825,28.106,28.0668,28.0982,195800.0
2012-07-30 14:20:00,35.84,35.88,35.84,35.87,106300.0,28.0982,28.1296,28.0982,28.1217,106300.0
2012-07-30 14:30:00,35.88,35.9,35.87,35.9,136800.0,28.1296,28.1452,28.1217,28.1452,136800.0
2012-07-30 14:40:00,35.9,35.93,35.89,35.92,226100.0,28.1452,28.1688,28.1374,28.1609,226100.0
2012-07-30 14:50:00,35.92,35.94,35.91,35.93,115500.0,28.1609,28.1766,28.1531,28.1688,115500.0
2012-07-30 15:00:00,35.93,35.93,35.87,35.88,95400.0,28.1688,28.1688,28.1217,28.1296,95400.0
2012-07-30 15:10:00,35.88,35.9,35.85,35.9,467800.0,28.1296,28.1452,28.106,28.1452,467800.0
2012-07-30 15:20:00,35.9,35.93,35.88,35.92,297700.0,28.1452,28.1688,28.1296,28.1609,297700.0
2012-07-30 15:30:00,35.93,35.96,35.87,35.88,205900.0,28.1688,28.1923,28.1217,28.1296,205900.0
2012-07-30 15:40:00,35.89,35.93,35.88,35.91,548000.0,28.1374,28.1688,28.1296,28.1531,548000.0
2012-07-30 15:50:00,35.91,35.93,35.88,35.92,1448500.0,28.1531,28.1688,28.1296,28.1609,1448500.0
2012-07-31 09:30:00,35.89,36.01,35.85,35.99,331700.0,28.1374,28.2315,28.106,28.2158,331700.0
2012-07-31 09:40:00,35.99,36.09,35.98,36.03,1224500.0,28.2158,28.2942,28.208,28.2472,1224500.0
2012-07-31 09:50:00,36.03,36.03,35.96,36.02,600800.0,28.2472,28.2472,28.1923,28.2393,600800.0
2012-07-31 10:00:00,36.03,36.07,35.86,35.88,919400.0,28.2472,28.2785,28.1139,28.1296,919400.0
2012-07-31 10:10:00,35.88,36.01,35.87,35.98,431100.0,28.1296,28.2315,28.1217,28.208,431100.0
2012-07-31 10:20:00,35.98,36.07,35.98,36.02,494200.0,28.208,28.2785,28.208,28.2393,494200.0
2012-07-31 10:30:00,36.01,36.05,35.96,35.98,267800.0,28.2315,28.2628,28.1923,28.208,267800.0
2012-07-31 10:40:00,35.98,36.06,35.97,36.02,183500.0,28.208,28.2707,28.2001,28.2393,183500.0
2012-07-31 10:50:00,36.02,36.03,35.97,35.98,94800.0,28.2393,28.2472,28.2001,28.208,94800.0
2012-07-31 11:00:00,35.98,36.0,35.95,35.97,572200.0,28.208,28.2236,28.1844,28.2001,572200.0
2012-07-31 11:10:00,35.97,36.06,35.97,36.0,144400.0,28.2001,28.2707,28.2001,28.2236,144400.0
2012-07-31 11:20:00,36.0,36.04,36.0,36.02,228400.0,28.2236,28.255,28.2236,28.2393,228400.0
2012-07-31 11:30:00,36.02,36.02,35.98,36.0,67100.0,28.2393,28.2393,28.208,28.2236,67100.0
2012-07-31 11:40:00,36.0,36.01,35.97,35.99,75500.0,28.2236,28.2315,28.2001,28.2158,75500.0
2012-07-31 11:50:00,35.99,36.01,35.99,36.0,135600.0,28.2158,28.2315,28.2158,28.2236,135600.0
2012-07-31 12:00:00,36.0,36.0,35.9,35.93,454000.0,28.2236,28.2236,28.1452,28.1688,454000.0
2012-07-31 12:10:00,35.92,35.92,35.86,35.89,114900.0,28.1609,28.1609,28.1139,28.1374,114900.0
2012-07-31 12:20:00,35.89,35.9,35.87,35.9,425600.0,28.1374,28.1452,28.1217,28.1452,425600.0
2012-07-31 12:30:00,35.89,35.92,35.87,35.9,120600.0,28.1374,28.1609,28.1217,28.1452,120600.0
2012-07-31 12:40:00,35.9,35.9,35.84,35.86,86200.0,28.1452,28.1452,28.0982,28.1139,86200.0
2012-07-31 12:50:00,35.86,35.88,35.83,35.86,318900.0,28.1139,28.1296,28.0904,28.1139,318900.0
2012-07-31 13:00:00,35.85,35.9,35.84,35.88,239200.0,28.106,28.1452,28.0982,28.1296,239200.0
2012-07-31 13:10:00,35.88,35.89,35.86,35.86,180300.0,28.1296,28.1374,28.1139,28.1139,180300.0
2012-07-31 13:20:00,35.87,35.93,35.87,35.91,90700.0,28.1217,28.1688,28.1217,28.1531,90700.0
2012-07-31 13:30:00,35.92,35.93,35.89,35.92,126500.0,28.1609,28.1688,28.1374,28.1609,126500.0
2012-07-31 13:40:00,35.92,35.92,35.88,35.88,72600.0,28.1609,28.1609,28.1296,28.1296,72600.0
2012-07-31 13:50:00,35.89,35.91,35.87,35.88,120100.0,28.1374,28.1531,28.1217,28.1296,120100.0
2012-07-31 14:00:00,35.87,35.92,35.86,35.9,139200.0,28.1217,28.1609,28.1139,28.1452,139200.0
2012-07-31 14:10:00,35.91,35.95,35.91,35.94,149300.0,28.1531,28.1844,28.1531,28.1766,149300.0
2012-07-31 14:20:00,35.93,35.98,35.92,35.97,187000.0,28.1688,28.208,28.1609,28.2001,187000.0
2012-07-31 14:30:00,35.97,35.98,35.93,35.94,178600.0,28.2001,28.208,28.1688,28.1766,178600.0
2012-07-31 14:40:00,35.94,35.98,35.93,35.96,125200.0,28.1766,28.208,28.1688,28.1923,125200.0
2012-07-31 14:50:00,35.96,35.99,35.91,35.92,414100.0,28.1923,28.2158,28.1531,28.1609,414100.0
2012-07-31 15:00:00,35.91,35.92,35.88,35.89,151700.0,28.1531,28.1609,28.1296,28.1374,151700.0
2012-07-31 15:10:00,35.89,35.91,35.87,35.9,204000.0,28.1374,28.1531,28.1217,28.1452,204000.0
2012-07-31 15:20:00,35.9,35.91,35.87,35.91,242800.0,28.1452,28.1531,28.1217,28.1531,242800.0
2012-07-31 15:30:00,35.9,35.93,35.85,35.86,363200.0,28.1452,28.1688,28.106,28.1139,363200.0
2012-07-31 15:40:00,35.86,35.88,35.81,35.83,833200.0,28.1139,28.1296,28.0747,28.0904,833200.0
2012-07-31 15:50:00,35.84,35.89,35.8,35.8,1286700.0,28.0982,28.1374,28.0668,28.0668,1286700.0
2012-08-01 09:30:00,35.99,36.05,35.94,35.98,494300.0,28.2158,28.2628,28.1766,28.208,494300.0
2012-08-01 09:40:00,35.98,35.98,35.9,35.97,343200.0,28.208,28.208,28.1452,28.2001,343200.0
2012-08-01 09:50:00,35.97,35.98,35.85,35.86,292000.0,28.2001,28.208,28.106,28.1139,292000.0
2012-08-01 10:00:00,35.85,35.88,35.8,35.87,887200.0,28.106,28.1296,28.0668,28.1217,887200.0
2012-08-01 10:10:00,35.87,35.88,35.78,35.79,222000.0,28.1217,28.1296,28.0512,28.059,222000.0
2012-08-01 10:20:00,35.78,35.82,35.78,35.8,194300.0,28.0512,28.0825,28.0512,28.0668,194300.0
2012-08-01 10:30:00,35.81,35.88,35.76,35.87,504100.0,28.0747,28.1296,28.0355,28.1217,504100.0
2012-08-01 10:40:00,35.88,35.89,35.8,35.87,433600.0,28.1296,28.1374,28.0668,28.1217,433600.0
2012-08-01 10:50:00,35.88,35.89,35.81,35.84,272600.0,28.1296,28.1374,28.0747,28.0982,272600.0
2012-08-01 11:00:00,35.84,35.85,35.79,35.82,321500.0,28.0982,28.106,28.059,28.0825,321500.0
2012-08-01 11:10:00,35.82,35.82,35.73,35.74,128400.0,28.0825,28.0825,28.012,28.0198,128400.0
2012-08-01 11:20:00,35.74,35.77,35.73,35.77,201100.0,28.0198,28.0433,28.012,28.0433,201100.0
2012-08-01 11:30:00,35.77,35.8,35.76,35.78,168200.0,28.0433,28.0668,28.0355,28.0512,168200.0
2012-08-01 11:40:00,35.78,35.8,35.77,35.79,65100.0,28.0512,28.0668,28.0433,28.059,65100.0
2012-08-01 11:50:00,35.8,35.83,35.8,35.83,538600.0,28.0668,28.0904,28.0668,28.0904,538600.0
2012-08-01 12:00:00,35.83,35.85,35.82,35.83,78300.0,28.0904,28.106,28.0825,28.0904,78300.0
2012-08-01 12:10:00,35.84,35.85,35.81,35.83,101200.0,28.0982,28.106,28.0747,28.0904,101200.0
2012-08-01 12:20:00,35.82,35.85,35.81,35.82,204600.0,28.0825,28.106,28.0747,28.0825,204600.0
2012-08-01 12:30:00,35.82,35.86,35.82,35.84,189300.0,28.0825,28.1139,28.0825,28.0982,189300.0
2012-08-01 12:40:00,35.84,35.84,35.82,35.82,54300.0,28.0982,28.0982,28.0825,28.0825,54300.0
2012-08-01 12:50:00,35.82,35.82,35.81,35.82,33300.0,28.0825,28.0825,28.0747,28.0825,33300.0
2012-08-01 13:00:00,35.82,35.87,35.82,35.85,179900.0,28.0825,28.1217,28.0825,28.106,179900.0
2012-08-01 13:10:00,35.85,35.85,35.81,35.83,82800.0,28.106,28.106,28.0747,28.0904,82800.0
2012-08-01 13:20:00,35.82,35.84,35.8,35.8,63300.0,28.0825,28.0982,28.0668,28.0668,63300.0
2012-08-01 13:30:00,35.8,35.81,35.78,35.8,411400.0,28.0668,28.0747,28.0512,28.0668,411400.0
2012-08-01 13:40:00,35.79,35.85,35.79,35.81,370600.0,28.059,28.106,28.059,28.0747,370600.0
2012-08-01 13:50:00,35.8,35.8,35.75,35.76,117700.0,28.0668,28.0668,28.0276,28.0355,117700.0
2012-08-01 14:00:00,35.76,35.8,35.72,35.76,430900.0,28.0355,28.0668,28.0041,28.0355,430900.0
2012-08-01 14:10:00,35.77,35.77,35.55,35.59,1221500.0,28.0433,28.0433,27.8708,27.9022,1221500.0
2012-08-01 14:20:00,35.59,35.74,35.58,35.73,1253800.0,27.9022,28.0198,27.8944,28.012,1253800.0
2012-08-01 14:30:00,35.74,35.74,35.64,35.66,296900.0,28.0198,28.0198,27.9414,27.9571,296900.0
2012-08-01 14:40:00,35.66,35.69,35.58,35.62,271900.0,27.9571,27.9806,27.8944,27.9257,271900.0
2012-08-01 14:50:00,35.62,35.67,35.58,35.67,594900.0,27.9257,27.9649,27.8944,27.9649,594900.0
2012-08-01 15:00:00,35.67,35.72,35.64,35.71,402000.0,27.9649,28.0041,27.9414,27.9963,402000.0
2012-08-01 15:10:00,35.71,35.72,35.63,35.66,362900.0,27.9963,28.0041,27.9336,27.9571,362900.0
2012-08-01 15:20:00,35.66,35.77,35.64,35.75,507400.0,27.9571,28.0433,27.9414,28.0276,507400.0
2012-08-01 15:30:00,35.75,35.75,35.67,35.7,593300.0,28.0276,28.0276,27.9649,27.9884,593300.0
2012-08-01 15:40:00,35.7,35.71,35.63,35.65,1047600.0,27.9884,27.9963,27.9336,27.9492,1047600.0
2012-08-01 15:50:00,35.64,35.67,35.56,35.58,2305600.0,27.9414,27.9649,27.8787,27.8944,2305600.0
2012-08-02 09:30:00,35.44,35.44,35.04,35.28,2050200.0,27.7846,27.7846,27.471,27.6592,2050200.0
2012-08-02 09:40:00,35.29,35.45,35.28,35.41,596600.0,27.667,27.7925,27.6592,27.7611,596600.0
2012-08-02 09:50:00,35.41,35.45,35.36,35.44,638400.0,27.7611,27.7925,27.7219,27.7846,638400.0
2012-08-02 10:00:00,35.44,35.55,35.37,35.52,391600.0,27.7846,27.8708,27.7297,27.8473,391600.0
2012-08-02 10:10:00,35.52,35.54,35.45,35.46,715000.0,27.8473,27.863,27.7925,27.8003,715000.0
2012-08-02 10:20:00,35.47,35.59,35.47,35.58,287200.0,27.8081,27.9022,27.8081,27.8944,287200.0
2012-08-02 10:30:00,35.56,35.57,35.46,35.47,274500.0,27.8787,27.8865,27.8003,27.8081,274500.0
2012-08-02 10:40:00,35.47,35.54,35.44,35.54,206000.0,27.8081,27.863,27.7846,27.863,206000.0
2012-08-02 10:50:00,35.53,35.55,35.34,35.35,449400.0,27.8552,27.8708,27.7062,27.7141,449400.0
2012-08-02 11:00:00,35.35,35.38,35.28,35.28,461200.0,27.7141,27.7376,27.6592,27.6592,461200.0
2012-08-02 11:10:00,35.28,35.3,35.23,35.26,404700.0,27.6592,27.6749,27.62,27.6435,404700.0
2012-08-02 11:20:00,35.26,35.35,35.22,35.34,326700.0,27.6435,27.7141,27.6121,27.7062,326700.0
2012-08-02 11:30:00,35.33,35.33,35.18,35.18,315500.0,27.6984,27.6984,27.5808,27.5808,315500.0
2012-08-02 11:40:00,35.18,35.2,35.15,35.18,188000.0,27.5808,27.5965,27.5573,27.5808,188000.0
2012-08-02 11:50:00,35.19,35.2,35.12,35.19,286800.0,27.5886,27.5965,27.5337,27.5886,286800.0
2012-08-02 12:00:00,35.19,35.22,35.17,35.19,154700.0,27.5886,27.6121,27.5729,27.5886,154700.0
2012-08-02 12:10:00,35.19,35.2,35.17,35.19,132200.0,27.5886,27.5965,27.5729,27.5886,132200.0
2012-08-02 12:20:00,35.2,35.2,35.15,35.15,44700.0,27.5965,27.5965,27.5573,27.5573,44700.0
2012-08-02 12:30:00,35.15,35.15,35.0,35.09,253200.0,27.5573,27.5573,27.4397,27.5102,253200.0
2012-08-02 12:40:00,35.1,35.13,35.09,35.12,199400.0,27.5181,27.5416,27.5102,27.5337,199400.0
2012-08-02 12:50:00,35.13,35.19,35.09,35.18,142200.0,27.5416,27.5886,27.5102,27.5808,142200.0
2012-08-02 13:00:00,35.19,35.19,35.13,35.18,58100.0,27.5886,27.5886,27.5416,27.5808,58100.0
2012-08-02 13:10:00,35.19,35.21,35.12,35.14,423000.0,27.5886,27.6043,27.5337,27.5494,423000.0
2012-08-02 13:20:00,35.14,35.16,35.13,35.14,205900.0,27.5494,27.5651,27.5416,27.5494,205900.0
2012-08-02 13:30:00,35.14,35.15,35.1,35.12,524100.0,27.5494,27.5573,27.5181,27.5337,524100.0
2012-08-02 13:40:00,35.12,35.18,35.11,35.16,490600.0,27.5337,27.5808,27.5259,27.5651,490600.0
2012-08-02 13:50:00,35.15,35.19,35.13,35.13,289700.0,27.5573,27.5886,27.5416,27.5416,289700.0
2012-08-02 14:00:00,35.13,35.13,35.05,35.1,264200.0,27.5416,27.5416,27.4789,27.5181,264200.0
2012-08-02 14:10:00,35.09,35.12,35.08,35.12,174000.0,27.5102,27.5337,27.5024,27.5337,174000.0
2012-08-02 14:20:00,35.12,35.18,35.1,35.15,535300.0,27.5337,27.5808,27.5181,27.5573,535300.0
2012-08-02 14:30:00,35.14,35.32,35.14,35.3,690600.0,27.5494,27.6905,27.5494,27.6749,690600.0
2012-08-02 14:40:00,35.3,35.31,35.22,35.26,862200.0,27.6749,27.6827,27.6121,27.6435,862200.0
2012-08-02 14:50:00,35.26,35.26,35.18,35.22,330400.0,27.6435,27.6435,27.5808,27.6121,330400.0
2012-08-02 15:00:00,35.23,35.33,35.23,35.28,368600.0,27.62,27.6984,27.62,27.6592,368600.0
2012-08-02 15:10:00,35.28,35.31,35.24,35.3,168000.0,27.6592,27.6827,27.6278,27.6749,168000.0
2012-08-02 15:20:00,35.29,35.34,35.28,35.29,395400.0,27.667,27.7062,27.6592,27.667,395400.0
2012-08-02 15:30:00,35.29,35.37,35.27,35.35,533400.0,27.667,27.7297,27.6513,27.7141,533400.0
2012-08-02 15:40:00,35.36,35.38,35.3,35.35,825400.0,27.7219,27.7376,27.6749,27.7141,825400.0
2012-08-02 15:50:00,35.35,35.42,35.34,35.4,1068900.0,27.7141,27.7689,27.7062,27.7533,1068900.0
2012-08-03 09:30:00,35.84,36.06,35.83,35.98,846900.0,28.0982,28.2707,28.0904,28.208,846900.0
2012-08-03 09:40:00,35.98,36.11,35.98,36.08,1412900.0,28.208,28.3099,28.208,28.2864,1412900.0
2012-08-03 09:50:00,36.08,36.16,36.08,36.12,891300.0,28.2864,28.3491,28.2864,28.3177,891300.0
2012-08-03 10:00:00,36.12,36.26,36.12,36.21,1069200.0,28.3177,28.4275,28.3177,28.3883,1069200.0
2012-08-03 10:10:00,36.22,36.23,36.15,36.15,257500.0,28.3961,28.404,28.3412,28.3412,257500.0
2012-08-03 10:20:00,36.16,36.23,36.16,36.21,251100.0,28.3491,28.404,28.3491,28.3883,251100.0
2012-08-03 10:30:00,36.22,36.22,36.12,36.12,398700.0,28.3961,28.3961,28.3177,28.3177,398700.0
2012-08-03 10:40:00,36.12,36.15,36.12,36.13,294200.0,28.3177,28.3412,28.3177,28.3256,294200.0
2012-08-03 10:50:00,36.13,36.19,36.11,36.18,645500.0,28.3256,28.3726,28.3099,28.3648,645500.0
2012-08-03 11:00:00,36.18,36.18,36.13,36.15,364000.0,28.3648,28.3648,28.3256,28.3412,364000.0
2012-08-03 11:10:00,36.15,36.26,36.15,36.19,1174600.0,28.3412,28.4275,28.3412,28.3726,1174600.0
2012-08-03 11:20:00,36.19,36.22,36.18,36.21,334000.0,28.3726,28.3961,28.3648,28.3883,334000.0
2012-08-03 11:30:00,36.21,36.24,36.21,36.22,123500.0,28.3883,28.4118,28.3883,28.3961,123500.0
2012-08-03 11:40:00,36.21,36.26,36.21,36.22,338500.0,28.3883,28.4275,28.3883,28.3961,338500.0
2012-08-03 11:50:00,36.22,36.29,36.22,36.29,730500.0,28.3961,28.451,28.3961,28.451,730500.0
2012-08-03 12:00:00,36.29,36.32,36.27,36.27,515900.0,28.451,28.4745,28.4353,28.4353,515900.0
2012-08-03 12:10:00,36.26,36.28,36.25,36.27,82400.0,28.4275,28.4432,28.4196,28.4353,82400.0
2012-08-03 12:20:00,36.26,36.29,36.26,36.29,147500.0,28.4275,28.451,28.4275,28.451,147500.0
2012-08-03 12:30:00,36.29,36.3,36.25,36.27,52600.0,28.451,28.4588,28.4196,28.4353,52600.0
2012-08-03 12:40:00,36.27,36.27,36.22,36.22,90600.0,28.4353,28.4353,28.3961,28.3961,90600.0
2012-08-03 12:50:00,36.23,36.24,36.22,36.22,108100.0,28.404,28.4118,28.3961,28.3961,108100.0
2012-08-03 13:00:00,36.22,36.23,36.2,36.21,45400.0,28.3961,28.404,28.3804,28.3883,45400.0
2012-08-03 13:10:00,36.21,36.27,36.21,36.23,687000.0,28.3883,28.4353,28.3883,28.404,687000.0
2012-08-03 13:20:00,36.23,36.23,36.2,36.2,59600.0,28.404,28.404,28.3804,28.3804,59600.0
2012-08-03 13:30:00,36.2,36.2,36.19,36.2,70900.0,28.3804,28.3804,28.3726,28.3804,70900.0
2012-08-03 13:40:00,36.2,36.21,36.19,36.2,27400.0,28.3804,28.3883,28.3726,28.3804,27400.0
2012-08-03 13:50:00,36.2,36.22,36.19,36.2,52900.0,28.3804,28.3961,28.3726,28.3804,52900.0
2012-08-03 14:00:00,36.2,36.25,36.2,36.23,616700.0,28.3804,28.4196,28.3804,28.404,616700.0
2012-08-03 14:10:00,36.23,36.25,36.23,36.25,129900.0,28.404,28.4196,28.404,28.4196,129900.0
2012-08-03 14:20:00,36.25,36.26,36.23,36.24,139200.0,28.4196,28.4275,28.404,28.4118,139200.0
2012-08-03 14:30:00,36.23,36.25,36.21,36.22,87100.0,28.404,28.4196,28.3883,28.3961,87100.0
2012-08-03 14:40:00,36.22,36.23,36.2,36.21,252100.0,28.3961,28.404,28.3804,28.3883,252100.0
2012-08-03 14:50:00,36.22,36.23,36.21,36.22,59700.0,28.3961,28.404,28.3883,28.3961,59700.0
2012-08-03 15:00:00,36.22,36.26,36.22,36.24,116800.0,28.3961,28.4275,28.3961,28.4118,116800.0
2012-08-03 15:10:00,36.24,36.25,36.22,36.22,88500.0,28.4118,28.4196,28.3961,28.3961,88500.0
2012-08-03 15:20:00,36.22,36.24,36.18,36.19,175400.0,28.3961,28.4118,28.3648,28.3726,175400.0
2012-08-03 15:30:00,36.19,36.19,36.1,36.14,890600.0,28.3726,28.3726,28.302,28.3334,890600.0
2012-08-03 15:40:00,36.14,36.21,36.13,36.21,831900.0,28.3334,28.3883,28.3256,28.3883,831900.0
2012-08-03 15:50:00,36.21,36.22,36.12,36.18,1931700.0,28.3883,28.3961,28.3177,28.3648,1931700.0
2012-08-06 09:30:00,36.32,36.37,36.26,36.37,397900.0,28.4745,28.5137,28.4275,28.5137,397900.0
2012-08-06 09:40:00,36.36,36.39,36.34,36.38,309700.0,28.5059,28.5294,28.4902,28.5216,309700.0
2012-08-06 09:50:00,36.37,36.41,36.27,36.28,564500.0,28.5137,28.5451,28.4353,28.4432,564500.0
2012-08-06 10:00:00,36.28,36.39,36.28,36.37,343100.0,28.4432,28.5294,28.4432,28.5137,343100.0
2012-08-06 10:10:00,36.38,36.45,36.38,36.44,2219900.0,28.5216,28.5764,28.5216,28.5686,2219900.0
2012-08-06 10:20:00,36.45,36.47,36.4,36.42,508200.0,28.5764,28.5921,28.5372,28.5529,508200.0
2012-08-06 10:30:00,36.43,36.46,36.39,36.4,350900.0,28.5608,28.5843,28.5294,28.5372,350900.0
2012-08-06 10:40:00,36.39,36.4,36.34,36.35,288500.0,28.5294,28.5372,28.4902,28.498,288500.0
2012-08-06 10:50:00,36.34,36.38,36.33,36.35,182300.0,28.4902,28.5216,28.4824,28.498,182300.0
2012-08-06 11:00:00,36.35,36.39,36.34,36.35,181200.0,28.498,28.5294,28.4902,28.498,181200.0
2012-08-06 11:10:00,36.36,36.36,36.3,36.33,454200.0,28.5059,28.5059,28.4588,28.4824,454200.0
2012-08-06 11:20:00,36.34,36.35,36.27,36.27,97400.0,28.4902,28.498,28.4353,28.4353,97400.0
2012-08-06 11:30:00,36.28,36.32,36.25,36.31,250800.0,28.4432,28.4745,28.4196,28.4667,250800.0
2012-08-06 11:40:00,36.3,36.31,36.28,36.29,69400.0,28.4588,28.4667,28.4432,28.451,69400.0
2012-08-06 11:50:00,36.3,36.31,36.29,36.31,53000.0,28.4588,28.4667,28.451,28.4667,53000.0
2012-08-06 12:00:00,36.31,36.31,36.28,36.29,24600.0,28.4667,28.4667,28.4432,28.451,24600.0
2012-08-06 12:10:00,36.28,36.3,36.27,36.29,33200.0,28.4432,28.4588,28.4353,28.451,33200.0
2012-08-06 12:20:00,36.29,36.29,36.26,36.27,487700.0,28.451,28.451,28.4275,28.4353,487700.0
2012-08-06 12:30:00,36.28,36.32,36.27,36.31,257500.0,28.4432,28.4745,28.4353,28.4667,257500.0
2012-08-06 12:40:00,36.31,36.33,36.3,36.33,120500.0,28.4667,28.4824,28.4588,28.4824,120500.0
2012-08-06 12:50:00,36.33,36.35,36.32,36.33,158800.0,28.4824,28.498,28.4745,28.4824,158800.0
2012-08-06 13:00:00,36.34,36.34,36.31,36.33,62200.0,28.4902,28.4902,28.4667,28.4824,62200.0
2012-08-06 13:10:00,36.33,36.35,36.33,36.35,44200.0,28.4824,28.498,28.4824,28.498,44200.0
2012-08-06 13:20:00,36.35,36.36,36.34,36.35,167300.0,28.498,28.5059,28.4902,28.498,167300.0
2012-08-06 13:30:00,36.35,36.36,36.3,36.31,110000.0,28.498,28.5059,28.4588,28.4667,110000.0
2012-08-06 13:40:00,36.31,36.33,36.3,36.31,180100.0,28.4667,28.4824,28.4588,28.4667,180100.0
2012-08-06 13:50:00,36.3,36.32,36.28,36.32,348400.0,28.4588,28.4745,28.4432,28.4745,348400.0
2012-08-06 14:00:00,36.32,36.33,36.3,36.31,270200.0,28.4745,28.4824,28.4588,28.4667,270200.0
2012-08-06 14:10:00,36.31,36.33,36.29,36.3,163100.0,28.4667,28.4824,28.451,28.4588,163100.0
2012-08-06 14:20:00,36.3,36.32,36.29,36.32,126000.0,28.4588,28.4745,28.451,28.4745,126000.0
2012-08-06 14:30:00,36.32,36.33,36.3,36.32,221500.0,28.4745,28.4824,28.4588,28.4745,221500.0
2012-08-06 14:40:00,36.32,36.33,36.31,36.33,36500.0,28.4745,28.4824,28.4667,28.4824,36500.0
2012-08-06 14:50:00,36.32,36.34,36.3,36.31,37000.0,28.4745,28.4902,28.4588,28.4667,37000.0
2012-08-06 15:00:00,36.32,36.34,36.31,36.33,206100.0,28.4745,28.4902,28.4667,28.4824,206100.0
2012-08-06 15:10:00,36.32,36.33,36.29,36.31,252500.0,28.4745,28.4824,28.451,28.4667,252500.0
2012-08-06 15:20:00,36.3,36.32,36.29,36.31,305900.0,28.4588,28.4745,28.451,28.4667,305900.0
2012-08-06 15:30:00,36.32,36.33,36.29,36.3,567400.0,28.4745,28.4824,28.451,28.4588,567400.0
2012-08-06 15:40:00,36.3,36.31,36.22,36.26,715300.0,28.4588,28.4667,28.3961,28.4275,715300.0
2012-08-06 15:50:00,36.26,36.26,36.17,36.18,1823700.0,28.4275,28.4275,28.3569,28.3648,1823700.0
2012-08-07 09:30:00,36.31,36.47,36.31,36.41,1109200.0,28.4667,28.5921,28.4667,28.5451,1109200.0
2012-08-07 09:40:00,36.41,36.54,36.41,36.5,789400.0,28.5451,28.647,28.5451,28.6156,789400.0
2012-08-07 09:50:00,36.5,36.56,36.5,36.53,278500.0,28.6156,28.6627,28.6156,28.6392,278500.0
2012-08-07 10:00:00,36.54,36.58,36.51,36.57,454700.0,28.647,28.6784,28.6235,28.6705,454700.0
2012-08-07 10:10:00,36.57,36.58,36.52,36.54,387200.0,28.6705,28.6784,28.6313,28.647,387200.0
2012-08-07 10:20:00,36.54,36.57,36.54,36.55,190400.0,28.647,28.6705,28.647,28.6548,190400.0
2012-08-07 10:30:00,36.55,36.6,36.55,36.57,160500.0,28.6548,28.694,28.6548,28.6705,160500.0
2012-08-07 10:40:00,36.57,36.61,36.57,36.59,206500.0,28.6705,28.7019,28.6705,28.6862,206500.0
2012-08-07 10:50:00,36.59,36.62,36.59,36.61,165200.0,28.6862,28.7097,28.6862,28.7019,165200.0
2012-08-07 11:00:00,36.62,36.63,36.54,36.55,267300.0,28.7097,28.7176,28.647,28.6548,267300.0
2012-08-07 11:10:00,36.55,36.61,36.55,36.6,468600.0,28.6548,28.7019,28.6548,28.694,468600.0
2012-08-07 11:20:00,36.6,36.65,36.59,36.64,2922900.0,28.694,28.7332,28.6862,28.7254,2922900.0
2012-08-07 11:30:00,36.64,36.68,36.62,36.64,969800.0,28.7254,28.7568,28.7097,28.7254,969800.0
2012-08-07 11:40:00,36.65,36.68,36.64,36.67,152800.0,28.7332,28.7568,28.7254,28.7489,152800.0
2012-08-07 11:50:00,36.68,36.68,36.65,36.67,85600.0,28.7568,28.7568,28.7332,28.7489,85600.0
2012-08-07 12:00:00,36.66,36.68,36.65,36.68,91000.0,28.7411,28.7568,28.7332,28.7568,91000.0
2012-08-07 12:10:00,36.68,36.68,36.65,36.67,76400.0,28.7568,28.7568,28.7332,28.7489,76400.0
2012-08-07 12:20:00,36.66,36.68,36.66,36.68,143100.0,28.7411,28.7568,28.7411,28.7568,143100.0
2012-08-07 12:30:00,36.68,36.7,36.66,36.7,121400.0,28.7568,28.7724,28.7411,28.7724,121400.0
2012-08-07 12:40:00,36.7,36.7,36.68,36.7,145000.0,28.7724,28.7724,28.7568,28.7724,145000.0
2012-08-07 12:50:00,36.7,36.7,36.67,36.68,86600.0,28.7724,28.7724,28.7489,28.7568,86600.0
2012-08-07 13:00:00,36.68,36.68,36.66,36.66,273600.0,28.7568,28.7568,28.7411,28.7411,273600.0
2012-08-07 13:10:00,36.67,36.68,36.66,36.68,91900.0,28.7489,28.7568,28.7411,28.7568,91900.0
2012-08-07 13:20:00,36.68,36.68,36.66,36.66,83500.0,28.7568,28.7568,28.7411,28.7411,83500.0
2012-08-07 13:30:00,36.66,36.68,36.66,36.66,76500.0,28.7411,28.7568,28.7411,28.7411,76500.0
2012-08-07 13:40:00,36.66,36.68,36.66,36.66,139100.0,28.7411,28.7568,28.7411,28.7411,139100.0
2012-08-07 13:50:00,36.66,36.67,36.65,36.67,65800.0,28.7411,28.7489,28.7332,28.7489,65800.0
2012-08-07 14:00:00,36.66,36.67,36.65,36.66,96700.0,28.7411,28.7489,28.7332,28.7411,96700.0
2012-08-07 14:10:00,36.66,36.66,36.63,36.64,184700.0,28.7411,28.7411,28.7176,28.7254,184700.0
2012-08-07 14:20:00,36.64,36.65,36.61,36.62,583900.0,28.7254,28.7332,28.7019,28.7097,583900.0
2012-08-07 14:30:00,36.62,36.64,36.62,36.64,93700.0,28.7097,28.7254,28.7097,28.7254,93700.0
2012-08-07 14:40:00,36.64,36.65,36.63,36.64,172300.0,28.7254,28.7332,28.7176,28.7254,172300.0
2012-08-07 14:50:00,36.64,36.64,36.59,36.6,218600.0,28.7254,28.7254,28.6862,28.694,218600.0
2012-08-07 15:00:00,36.6,36.61,36.54,36.55,670700.0,28.694,28.7019,28.647,28.6548,670700.0
2012-08-07 15:10:00,36.56,36.57,36.52,36.57,265700.0,28.6627,28.6705,28.6313,28.6705,265700.0
2012-08-07 15:20:00,36.57,36.61,36.56,36.59,474800.0,28.6705,28.7019,28.6627,28.6862,474800.0
2012-08-07 15:30:00,36.59,36.61,36.56,36.58,571600.0,28.6862,28.7019,28.6627,28.6784,571600.0
2012-08-07 15:40:00,36.58,36.61,36.57,36.57,953200.0,28.6784,28.7019,28.6705,28.6705,953200.0
2012-08-07 15:50:00,36.57,36.57,36.5,36.52,1605400.0,28.6705,28.6705,28.6156,28.6313,1605400.0
2012-08-08 09:30:00,36.39,36.49,36.36,36.48,476800.0,28.5294,28.6078,28.5059,28.6,476800.0
2012-08-08 09:40:00,36.48,36.51,36.36,36.43,590600.0,28.6,28.6235,28.5059,28.5608,590600.0
2012-08-08 09:50:00,36.43,36.46,36.39,36.4,138800.0,28.5608,28.5843,28.5294,28.5372,138800.0
2012-08-08 10:00:00,36.41,36.43,36.37,36.38,256600.0,28.5451,28.5608,28.5137,28.5216,256600.0
2012-08-08 10:10:00,36.37,36.43,36.37,36.43,482300.0,28.5137,28.5608,28.5137,28.5608,482300.0
2012-08-08 10:20:00,36.43,36.43,36.38,36.38,56500.0,28.5608,28.5608,28.5216,28.5216,56500.0
2012-08-08 10:30:00,36.39,36.39,36.3,36.32,508700.0,28.5294,28.5294,28.4588,28.4745,508700.0
2012-08-08 10:40:00,36.32,36.35,36.3,36.34,71900.0,28.4745,28.498,28.4588,28.4902,71900.0
2012-08-08 10:50:00,36.35,36.37,36.33,36.34,86100.0,28.498,28.5137,28.4824,28.4902,86100.0
2012-08-08 11:00:00,36.35,36.36,36.34,36.35,92600.0,28.498,28.5059,28.4902,28.498,92600.0
2012-08-08 11:10:00,36.35,36.5,36.35,36.49,407400.0,28.498,28.6156,28.498,28.6078,407400.0
2012-08-08 11:20:00,36.48,36.49,36.45,36.48,259200.0,28.6,28.6078,28.5764,28.6,259200.0
2012-08-08 11:30:00,36.48,36.52,36.47,36.5,286900.0,28.6,28.6313,28.5921,28.6156,286900.0
2012-08-08 11:40:00,36.49,36.49,36.45,36.45,417500.0,28.6078,28.6078,28.5764,28.5764,417500.0
2012-08-08 11:50:00,36.45,36.47,36.42,36.42,478000.0,28.5764,28.5921,28.5529,28.5529,478000.0
2012-08-08 12:00:00,36.42,36.45,36.42,36.44,41100.0,28.5529,28.5764,28.5529,28.5686,41100.0
2012-08-08 12:10:00,36.44,36.46,36.43,36.46,95400.0,28.5686,28.5843,28.5608,28.5843,95400.0
2012-08-08 12:20:00,36.46,36.47,36.44,36.44,92800.0,28.5843,28.5921,28.5686,28.5686,92800.0
2012-08-08 12:30:00,36.43,36.44,36.42,36.44,23800.0,28.5608,28.5686,28.5529,28.5686,23800.0
2012-08-08 12:40:00,36.44,36.44,36.38,36.38,157400.0,28.5686,28.5686,28.5216,28.5216,157400.0
2012-08-08 12:50:00,36.38,36.45,36.37,36.44,147200.0,28.5216,28.5764,28.5137,28.5686,147200.0
2012-08-08 13:00:00,36.44,36.49,36.43,36.45,148600.0,28.5686,28.6078,28.5608,28.5764,148600.0
2012-08-08 13:10:00,36.45,36.47,36.43,36.44,123000.0,28.5764,28.5921,28.5608,28.5686,123000.0
2012-08-08 13:20:00,36.44,36.5,36.44,36.47,164900.0,28.5686,28.6156,28.5686,28.5921,164900.0
2012-08-08 13:30:00,36.47,36.49,36.47,36.47,27700.0,28.5921,28.6078,28.5921,28.5921,27700.0
2012-08-08 13:40:00,36.47,36.48,36.44,36.46,194900.0,28.5921,28.6,28.5686,28.5843,194900.0
2012-08-08 13:50:00,36.47,36.5,36.46,36.47,28100.0,28.5921,28.6156,28.5843,28.5921,28100.0
2012-08-08 14:00:00,36.48,36.49,36.44,36.45,441700.0,28.6,28.6078,28.5686,28.5764,441700.0
2012-08-08 14:10:00,36.44,36.46,36.4,36.4,92400.0,28.5686,28.5843,28.5372,28.5372,92400.0
2012-08-08 14:20:00,36.41,36.45,36.41,36.44,176400.0,28.5451,28.5764,28.5451,28.5686,176400.0
2012-08-08 14:30:00,36.43,36.45,36.43,36.45,323500.0,28.5608,28.5764,28.5608,28.5764,323500.0
2012-08-08 14:40:00,36.45,36.47,36.43,36.43,91500.0,28.5764,28.5921,28.5608,28.5608,91500.0
2012-08-08 14:50:00,36.43,36.44,36.41,36.43,140500.0,28.5608,28.5686,28.5451,28.5608,140500.0
2012-08-08 15:00:00,36.44,36.48,36.43,36.47,55400.0,28.5686,28.6,28.5608,28.5921,55400.0
2012-08-08 15:10:00,36.47,36.52,36.47,36.49,147400.0,28.5921,28.6313,28.5921,28.6078,147400.0
2012-08-08 15:20:00,36.49,36.51,36.47,36.49,183300.0,28.6078,28.6235,28.5921,28.6078,183300.0
2012-08-08 15:30:00,36.49,36.53,36.48,36.49,665400.0,28.6078,28.6392,28.6,28.6078,665400.0
2012-08-08 15:40:00,36.48,36.51,36.47,36.49,439600.0,28.6,28.6235,28.5921,28.6078,439600.0
2012-08-08 15:50:00,36.49,36.5,36.45,36.49,1106800.0,28.6078,28.6156,28.5764,28.6078,1106800.0
2012-08-09 09:30:00,36.46,36.5,36.38,36.39,210500.0,28.5843,28.6156,28.5216,28.5294,210500.0
2012-08-09 09:40:00,36.39,36.53,36.39,36.49,217700.0,28.5294,28.6392,28.5294,28.6078,217700.0
2012-08-09 09:50:00,36.49,36.51,36.45,36.47,220100.0,28.6078,28.6235,28.5764,28.5921,220100.0
2012-08-09 10:00:00,36.47,36.5,36.45,36.49,125400.0,28.5921,28.6156,28.5764,28.6078,125400.0
2012-08-09 10:10:00,36.49,36.54,36.48,36.54,2104900.0,28.6078,28.647,28.6,28.647,2104900.0
2012-08-09 10:20:00,36.53,36.56,36.46,36.46,1310400.0,28.6392,28.6627,28.5843,28.5843,1310400.0
2012-08-09 10:30:00,36.47,36.53,36.46,36.52,549300.0,28.5921,28.6392,28.5843,28.6313,549300.0
2012-08-09 10:40:00,36.52,36.57,36.52,36.56,680300.0,28.6313,28.6705,28.6313,28.6627,680300.0
2012-08-09 10:50:00,36.56,36.59,36.54,36.54,725900.0,28.6627,28.6862,28.647,28.647,725900.0
2012-08-09 11:00:00,36.55,36.55,36.51,36.54,209500.0,28.6548,28.6548,28.6235,28.647,209500.0
2012-08-09 11:10:00,36.55,36.57,36.52,36.54,477600.0,28.6548,28.6705,28.6313,28.647,477600.0
2012-08-09 11:20:00,36.55,36.55,36.5,36.52,434900.0,28.6548,28.6548,28.6156,28.6313,434900.0
2012-08-09 11:30:00,36.52,36.54,36.52,36.52,116800.0,28.6313,28.647,28.6313,28.6313,116800.0
2012-08-09 11:40:00,36.51,36.52,36.4,36.4,741600.0,28.6235,28.6313,28.5372,28.5372,741600.0
2012-08-09 11:50:00,36.4,36.43,36.37,36.4,192200.0,28.5372,28.5608,28.5137,28.5372,192200.0
2012-08-09 12:00:00,36.4,36.41,36.38,36.41,152800.0,28.5372,28.5451,28.5216,28.5451,152800.0
2012-08-09 12:10:00,36.41,36.44,36.4,36.43,86800.0,28.5451,28.5686,28.5372,28.5608,86800.0
2012-08-09 12:20:00,36.42,36.43,36.4,36.42,77000.0,28.5529,28.5608,28.5372,28.5529,77000.0
2012-08-09 12:30:00,36.43,36.46,36.41,36.46,100900.0,28.5608,28.5843,28.5451,28.5843,100900.0
2012-08-09 12:40:00,36.46,36.51,36.46,36.49,77800.0,28.5843,28.6235,28.5843,28.6078,77800.0
2012-08-09 12:50:00,36.49,36.53,36.49,36.53,181200.0,28.6078,28.6392,28.6078,28.6392,181200.0
2012-08-09 13:00:00,36.53,36.55,36.52,36.53,209300.0,28.6392,28.6548,28.6313,28.6392,209300.0
2012-08-09 13:10:00,36.52,36.52,36.47,36.49,180900.0,28.6313,28.6313,28.5921,28.6078,180900.0
2012-08-09 13:20:00,36.48,36.48,36.46,36.48,35300.0,28.6,28.6,28.5843,28.6,35300.0
2012-08-09 13:30:00,36.49,36.5,36.45,36.48,107200.0,28.6078,28.6156,28.5764,28.6,107200.0
2012-08-09 13:40:00,36.48,36.49,36.45,36.46,28500.0,28.6,28.6078,28.5764,28.5843,28500.0
2012-08-09 13:50:00,36.45,36.47,36.45,36.45,43500.0,28.5764,28.5921,28.5764,28.5764,43500.0
2012-08-09 14:00:00,36.46,36.48,36.44,36.46,49600.0,28.5843,28.6,28.5686,28.5843,49600.0
2012-08-09 14:10:00,36.46,36.46,36.44,36.44,36700.0,28.5843,28.5843,28.5686,28.5686,36700.0
2012-08-09 14:20:00,36.45,36.48,36.44,36.47,47500.0,28.5764,28.6,28.5686,28.5921,47500.0
2012-08-09 14:30:00,36.48,36.54,36.48,36.51,211800.0,28.6,28.647,28.6,28.6235,211800.0
2012-08-09 14:40:00,36.51,36.52,36.5,36.51,96100.0,28.6235,28.6313,28.6156,28.6235,96100.0
2012-08-09 14:50:00,36.51,36.53,36.51,36.51,72100.0,28.6235,28.6392,28.6235,28.6235,72100.0
2012-08-09 15:00:00,36.51,36.52,36.47,36.49,289400.0,28.6235,28.6313,28.5921,28.6078,289400.0
2012-08-09 15:10:00,36.49,36.54,36.49,36.52,108300.0,28.6078,28.647,28.6078,28.6313,108300.0
2012-08-09 15:20:00,36.52,36.53,36.5,36.52,91900.0,28.6313,28.6392,28.6156,28.6313,91900.0
2012-08-09 15:30:00,36.52,36.54,36.5,36.52,286300.0,28.6313,28.647,28.6156,28.6313,286300.0
2012-08-09 15:40:00,36.52,36.55,36.49,36.52,504100.0,28.6313,28.6548,28.6078,28.6313,504100.0
2012-08-09 15:50:00,36.51,36.53,36.47,36.51,1174700.0,28.6235,28.6392,28.5921,28.6235,1174700.0
2012-08-10 09:30:00,36.37,36.4,36.28,36.37,658100.0,28.5137,28.5372,28.4432,28.5137,658100.0
2012-08-10 09:40:00,36.37,36.44,36.35,36.36,330400.0,28.5137,28.5686,28.498,28.5059,330400.0
2012-08-10 09:50:00,36.36,36.37,36.31,36.36,192400.0,28.5059,28.5137,28.4667,28.5059,192400.0
2012-08-10 10:00:00,36.36,36.41,36.34,36.39,547500.0,28.5059,28.5451,28.4902,28.5294,547500.0
2012-08-10 10:10:00,36.39,36.49,36.39,36.43,381000.0,28.5294,28.6078,28.5294,28.5608,381000.0
2012-08-10 10:20:00,36.43,36.46,36.41,36.45,665100.0,28.5608,28.5843,28.5451,28.5764,665100.0
2012-08-10 10:30:00,36.45,36.51,36.45,36.48,386400.0,28.5764,28.6235,28.5764,28.6,386400.0
2012-08-10 10:40:00,36.48,36.5,36.47,36.48,116600.0,28.6,28.6156,28.5921,28.6,116600.0
2012-08-10 10:50:00,36.48,36.49,36.45,36.47,422600.0,28.6,28.6078,28.5764,28.5921,422600.0
2012-08-10 11:00:00,36.48,36.48,36.36,36.44,930600.0,28.6,28.6,28.5059,28.5686,930600.0
2012-08-10 11:10:00,36.44,36.46,36.42,36.43,156100.0,28.5686,28.5843,28.5529,28.5608,156100.0
2012-08-10 11:20:00,36.43,36.5,36.43,36.49,276400.0,28.5608,28.6156,28.5608,28.6078,276400.0
2012-08-10 11:30:00,36.49,36.5,36.46,36.49,95800.0,28.6078,28.6156,28.5843,28.6078,95800.0
2012-08-10 11:40:00,36.49,36.5,36.47,36.5,134600.0,28.6078,28.6156,28.5921,28.6156,134600.0
2012-08-10 11:50:00,36.5,36.54,36.5,36.52,129400.0,28.6156,28.647,28.6156,28.6313,129400.0
2012-08-10 12:00:00,36.52,36.54,36.5,36.51,74000.0,28.6313,28.647,28.6156,28.6235,74000.0
2012-08-10 12:10:00,36.51,36.51,36.48,36.5,156900.0,28.6235,28.6235,28.6,28.6156,156900.0
2012-08-10 12:20:00,36.5,36.53,36.5,36.53,108500.0,28.6156,28.6392,28.6156,28.6392,108500.0
2012-08-10 12:30:00,36.53,36.54,36.5,36.52,51900.0,28.6392,28.647,28.6156,28.6313,51900.0
2012-08-10 12:40:00,36.51,36.52,36.48,36.48,95500.0,28.6235,28.6313,28.6,28.6,95500.0
2012-08-10 12:50:00,36.48,36.5,36.48,36.48,21200.0,28.6,28.6156,28.6,28.6,21200.0
2012-08-10 13:00:00,36.49,36.5,36.46,36.47,100500.0,28.6078,28.6156,28.5843,28.5921,100500.0
2012-08-10 13:10:00,36.47,36.47,36.44,36.47,137200.0,28.5921,28.5921,28.5686,28.5921,137200.0
2012-08-10 13:20:00,36.47,36.5,36.47,36.49,171200.0,28.5921,28.6156,28.5921,28.6078,171200.0
2012-08-10 13:30:00,36.49,36.53,36.49,36.52,90300.0,28.6078,28.6392,28.6078,28.6313,90300.0
2012-08-10 13:40:00,36.52,36.58,36.52,36.56,333200.0,28.6313,28.6784,28.6313,28.6627,333200.0
2012-08-10 13:50:00,36.55,36.56,36.54,36.56,137300.0,28.6548,28.6627,28.647,28.6627,137300.0
2012-08-10 14:00:00,36.56,36.57,36.53,36.54,123300.0,28.6627,28.6705,28.6392,28.647,123300.0
2012-08-10 14:10:00,36.54,36.55,36.52,36.53,84900.0,28.647,28.6548,28.6313,28.6392,84900.0
2012-08-10 14:20:00,36.54,36.55,36.53,36.55,59700.0,28.647,28.6548,28.6392,28.6548,59700.0
2012-08-10 14:30:00,36.55,36.56,36.54,36.54,25300.0,28.6548,28.6627,28.647,28.647,25300.0
2012-08-10 14:40:00,36.54,36.55,36.53,36.53,17000.0,28.647,28.6548,28.6392,28.6392,17000.0
2012-08-10 14:50:00,36.54,36.57,36.53,36.55,59500.0,28.647,28.6705,28.6392,28.6548,59500.0
2012-08-10 15:00:00,36.55,36.57,36.54,36.56,63800.0,28.6548,28.6705,28.647,28.6627,63800.0
2012-08-10 15:10:00,36.57,36.6,36.55,36.58,102600.0,28.6705,28.694,28.6548,28.6784,102600.0
2012-08-10 15:20:00,36.58,36.61,36.57,36.6,130200.0,28.6784,28.7019,28.6705,28.694,130200.0
2012-08-10 15:30:00,36.59,36.61,36.58,36.58,147000.0,28.6862,28.7019,28.6784,28.6784,147000.0
2012-08-10 15:40:00,36.59,36.7,36.58,36.67,722700.0,28.6862,28.7724,28.6784,28.7489,722700.0
2012-08-10 15:50:00,36.66,36.69,36.65,36.66,872900.0,28.7411,28.7646,28.7332,28.7411,872900.0
2012-08-13 09:30:00,36.61,36.61,36.52,36.57,92000.0,28.7019,28.7019,28.6313,28.6705,92000.0
2012-08-13 09:40:00,36.58,36.62,36.57,36.61,297600.0,28.6784,28.7097,28.6705,28.7019,297600.0
2012-08-13 09:50:00,36.61,36.64,36.6,36.6,159400.0,28.7019,28.7254,28.694,28.694,159400.0
2012-08-13 10:00:00,36.61,36.64,36.5,36.51,316800.0,28.7019,28.7254,28.6156,28.6235,316800.0
2012-08-13 10:10:00,36.52,36.53,36.48,36.52,146500.0,28.6313,28.6392,28.6,28.6313,146500.0
2012-08-13 10:20:00,36.52,36.53,36.45,36.49,187500.0,28.6313,28.6392,28.5764,28.6078,187500.0
2012-08-13 10:30:00,36.48,36.48,36.42,36.44,218900.0,28.6,28.6,28.5529,28.5686,218900.0
2012-08-13 10:40:00,36.44,36.46,36.41,36.45,191800.0,28.5686,28.5843,28.5451,28.5764,191800.0
2012-08-13 10:50:00,36.45,36.45,36.41,36.43,79900.0,28.5764,28.5764,28.5451,28.5608,79900.0
2012-08-13 11:00:00,36.42,36.44,36.35,36.36,701400.0,28.5529,28.5686,28.498,28.5059,701400.0
2012-08-13 11:10:00,36.37,36.41,36.36,36.38,379400.0,28.5137,28.5451,28.5059,28.5216,379400.0
2012-08-13 11:20:00,36.38,36.45,36.37,36.43,450600.0,28.5216,28.5764,28.5137,28.5608,450600.0
2012-08-13 11:30:00,36.42,36.45,36.41,36.45,55100.0,28.5529,28.5764,28.5451,28.5764,55100.0
2012-08-13 11:40:00,36.44,36.44,36.41,36.42,66200.0,28.5686,28.5686,28.5451,28.5529,66200.0
2012-08-13 11:50:00,36.42,36.43,36.4,36.4,66200.0,28.5529,28.5608,28.5372,28.5372,66200.0
2012-08-13 12:00:00,36.4,36.41,36.36,36.36,105600.0,28.5372,28.5451,28.5059,28.5059,105600.0
2012-08-13 12:10:00,36.36,36.42,36.36,36.41,133100.0,28.5059,28.5529,28.5059,28.5451,133100.0
2012-08-13 12:20:00,36.4,36.41,36.38,36.4,47800.0,28.5372,28.5451,28.5216,28.5372,47800.0
2012-08-13 12:30:00,36.4,36.4,36.36,36.37,193500.0,28.5372,28.5372,28.5059,28.5137,193500.0
2012-08-13 12:40:00,36.38,36.41,36.38,36.4,73100.0,28.5216,28.5451,28.5216,28.5372,73100.0
2012-08-13 12:50:00,36.41,36.46,36.41,36.46,207900.0,28.5451,28.5843,28.5451,28.5843,207900.0
2012-08-13 13:00:00,36.46,36.47,36.44,36.46,247100.0,28.5843,28.5921,28.5686,28.5843,247100.0
2012-08-13 13:10:00,36.47,36.47,36.44,36.44,188000.0,28.5921,28.5921,28.5686,28.5686,188000.0
2012-08-13 13:20:00,36.45,36.46,36.42,36.44,357400.0,28.5764,28.5843,28.5529,28.5686,357400.0
2012-08-13 13:30:00,36.43,36.44,36.41,36.43,315900.0,28.5608,28.5686,28.5451,28.5608,315900.0
2012-08-13 13:40:00,36.43,36.47,36.43,36.46,367900.0,28.5608,28.5921,28.5608,28.5843,367900.0
2012-08-13 13:50:00,36.48,36.49,36.44,36.45,170900.0,28.6,28.6078,28.5686,28.5764,170900.0
2012-08-13 14:00:00,36.45,36.46,36.44,36.46,57600.0,28.5764,28.5843,28.5686,28.5843,57600.0
2012-08-13 14:10:00,36.46,36.52,36.45,36.51,65200.0,28.5843,28.6313,28.5764,28.6235,65200.0
2012-08-13 14:20:00,36.51,36.57,36.51,36.54,258300.0,28.6235,28.6705,28.6235,28.647,258300.0
2012-08-13 14:30:00,36.54,36.57,36.54,36.55,268300.0,28.647,28.6705,28.647,28.6548,268300.0
2012-08-13 14:40:00,36.55,36.55,36.52,36.53,141500.0,28.6548,28.6548,28.6313,28.6392,141500.0
2012-08-13 14:50:00,36.54,36.62,36.53,36.6,257000.0,28.647,28.7097,28.6392,28.694,257000.0
2012-08-13 15:00:00,36.6,36.61,36.56,36.56,123300.0,28.694,28.7019,28.6627,28.6627,123300.0
2012-08-13 15:10:00,36.57,36.58,36.53,36.54,458700.0,28.6705,28.6784,28.6392,28.647,458700.0
2012-08-13 15:20:00,36.54,36.55,36.52,36.53,212200.0,28.647,28.6548,28.6313,28.6392,212200.0
2012-08-13 15:30:00,36.53,36.58,36.52,36.56,830900.0,28.6392,28.6784,28.6313,28.6627,830900.0
2012-08-13 15:40:00,36.56,36.61,36.55,36.59,551400.0,28.6627,28.7019,28.6548,28.6862,551400.0
2012-08-13 15:50:00,36.58,36.61,36.55,36.61,1514800.0,28.6784,28.7019,28.6548,28.7019,1514800.0
2012-08-14 09:30:00,36.78,36.78,36.67,36.68,313900.0,28.8352,28.8352,28.7489,28.7568,313900.0
2012-08-14 09:40:00,36.67,36.68,36.61,36.68,370000.0,28.7489,28.7568,28.7019,28.7568,370000.0
2012-08-14 09:50:00,36.67,36.69,36.58,36.65,237800.0,28.7489,28.7646,28.6784,28.7332,237800.0
2012-08-14 10:00:00,36.65,36.66,36.6,36.61,195000.0,28.7332,28.7411,28.694,28.7019,195000.0
2012-08-14 10:10:00,36.6,36.71,36.6,36.66,237500.0,28.694,28.7803,28.694,28.7411,237500.0
2012-08-14 10:20:00,36.66,36.66,36.6,36.64,260900.0,28.7411,28.7411,28.694,28.7254,260900.0
2012-08-14 10:30:00,36.64,36.64,36.59,36.62,96400.0,28.7254,28.7254,28.6862,28.7097,96400.0
2012-08-14 10:40:00,36.62,36.66,36.61,36.64,315500.0,28.7097,28.7411,28.7019,28.7254,315500.0
2012-08-14 10:50:00,36.65,36.68,36.61,36.63,120900.0,28.7332,28.7568,28.7019,28.7176,120900.0
2012-08-14 11:00:00,36.63,36.66,36.62,36.64,45000.0,28.7176,28.7411,28.7097,28.7254,45000.0
2012-08-14 11:10:00,36.65,36.67,36.63,36.64,61200.0,28.7332,28.7489,28.7176,28.7254,61200.0
2012-08-14 11:20:00,36.64,36.64,36.61,36.63,358500.0,28.7254,28.7254,28.7019,28.7176,358500.0
2012-08-14 11:30:00,36.62,36.66,36.62,36.64,126000.0,28.7097,28.7411,28.7097,28.7254,126000.0
2012-08-14 11:40:00,36.65,36.69,36.63,36.69,62800.0,28.7332,28.7646,28.7176,28.7646,62800.0
2012-08-14 11:50:00,36.69,36.69,36.64,36.67,60200.0,28.7646,28.7646,28.7254,28.7489,60200.0
2012-08-14 12:00:00,36.66,36.68,36.65,36.67,97800.0,28.7411,28.7568,28.7332,28.7489,97800.0
2012-08-14 12:10:00,36.68,36.68,36.65,36.65,133700.0,28.7568,28.7568,28.7332,28.7332,133700.0
2012-08-14 12:20:00,36.65,36.66,36.63,36.66,80500.0,28.7332,28.7411,28.7176,28.7411,80500.0
2012-08-14 12:30:00,36.66,36.68,36.62,36.62,148300.0,28.7411,28.7568,28.7097,28.7097,148300.0
2012-08-14 12:40:00,36.61,36.62,36.57,36.61,314800.0,28.7019,28.7097,28.6705,28.7019,314800.0
2012-08-14 12:50:00,36.61,36.63,36.6,36.61,35800.0,28.7019,28.7176,28.694,28.7019,35800.0
2012-08-14 13:00:00,36.61,36.63,36.6,36.61,98300.0,28.7019,28.7176,28.694,28.7019,98300.0
2012-08-14 13:10:00,36.6,36.61,36.58,36.58,140500.0,28.694,28.7019,28.6784,28.6784,140500.0
2012-08-14 13:20:00,36.58,36.59,36.56,36.58,277500.0,28.6784,28.6862,28.6627,28.6784,277500.0
2012-08-14 13:30:00,36.57,36.6,36.56,36.57,80500.0,28.6705,28.694,28.6627,28.6705,80500.0
2012-08-14 13:40:00,36.58,36.59,36.57,36.59,99400.0,28.6784,28.6862,28.6705,28.6862,99400.0
2012-08-14 13:50:00,36.59,36.59,36.56,36.58,37600.0,28.6862,28.6862,28.6627,28.6784,37600.0
2012-08-14 14:00:00,36.58,36.62,36.58,36.61,302900.0,28.6784,28.7097,28.6784,28.7019,302900.0
2012-08-14 14:10:00,36.61,36.62,36.59,36.59,156500.0,28.7019,28.7097,28.6862,28.6862,156500.0
2012-08-14 14:20:00,36.59,36.61,36.58,36.6,157000.0,28.6862,28.7019,28.6784,28.694,157000.0
2012-08-14 14:30:00,36.61,36.62,36.59,36.59,108500.0,28.7019,28.7097,28.6862,28.6862,108500.0
2012-08-14 14:40:00,36.59,36.62,36.58,36.61,151600.0,28.6862,28.7097,28.6784,28.7019,151600.0
2012-08-14 14:50:00,36.61,36.65,36.61,36.65,378500.0,28.7019,28.7332,28.7019,28.7332,378500.0
2012-08-14 15:00:00,36.65,36.65,36.61,36.61,165600.0,28.7332,28.7332,28.7019,28.7019,165600.0
2012-08-14 15:10:00,36.6,36.61,36.56,36.6,263600.0,28.694,28.7019,28.6627,28.694,263600.0
2012-08-14 15:20:00,36.6,36.62,36.59,36.59,247600.0,28.694,28.7097,28.6862,28.6862,247600.0
2012-08-14 15:30:00,36.59,36.59,36.51,36.55,397100.0,28.6862,28.6862,28.6235,28.6548,397100.0
2012-08-14 15:40:00,36.55,36.55,36.51,36.52,382800.0,28.6548,28.6548,28.6235,28.6313,382800.0
2012-08-14 15:50:00,36.52,36.55,36.46,36.55,1462800.0,28.6313,28.6548,28.5843,28.6548,1462800.0
2012-08-15 09:30:00,36.36,36.44,36.35,36.4,411300.0,28.5059,28.5686,28.498,28.5372,411300.0
2012-08-15 09:40:00,36.4,36.53,36.4,36.52,435900.0,28.5372,28.6392,28.5372,28.6313,435900.0
2012-08-15 09:50:00,36.51,36.56,36.51,36.53,314300.0,28.6235,28.6627,28.6235,28.6392,314300.0
2012-08-15 10:00:00,36.53,36.58,36.53,36.55,259600.0,28.6392,28.6784,28.6392,28.6548,259600.0
2012-08-15 10:10:00,36.55,36.57,36.49,36.49,173700.0,28.6548,28.6705,28.6078,28.6078,173700.0
2012-08-15 10:20:00,36.5,36.52,36.47,36.48,306700.0,28.6156,28.6313,28.5921,28.6,306700.0
2012-08-15 10:30:00,36.48,36.52,36.47,36.49,407300.0,28.6,28.6313,28.5921,28.6078,407300.0
2012-08-15 10:40:00,36.48,36.5,36.42,36.47,730000.0,28.6,28.6156,28.5529,28.5921,730000.0
2012-08-15 10:50:00,36.47,36.51,36.46,36.5,985300.0,28.5921,28.6235,28.5843,28.6156,985300.0
2012-08-15 11:00:00,36.5,36.54,36.47,36.54,134100.0,28.6156,28.647,28.5921,28.647,134100.0
2012-08-15 11:10:00,36.55,36.55,36.52,36.52,202100.0,28.6548,28.6548,28.6313,28.6313,202100.0
2012-08-15 11:20:00,36.52,36.53,36.49,36.51,122300.0,28.6313,28.6392,28.6078,28.6235,122300.0
2012-08-15 11:30:00,36.51,36.55,36.5,36.54,81600.0,28.6235,28.6548,28.6156,28.647,81600.0
2012-08-15 11:40:00,36.54,36.57,36.53,36.57,75400.0,28.647,28.6705,28.6392,28.6705,75400.0
2012-08-15 11:50:00,36.57,36.58,36.55,36.58,207400.0,28.6705,28.6784,28.6548,28.6784,207400.0
2012-08-15 12:00:00,36.57,36.6,36.57,36.58,164100.0,28.6705,28.694,28.6705,28.6784,164100.0
2012-08-15 12:10:00,36.58,36.59,36.56,36.59,190800.0,28.6784,28.6862,28.6627,28.6862,190800.0
2012-08-15 12:20:00,36.58,36.63,36.58,36.63,212200.0,28.6784,28.7176,28.6784,28.7176,212200.0
2012-08-15 12:30:00,36.63,36.64,36.6,36.6,122000.0,28.7176,28.7254,28.694,28.694,122000.0
2012-08-15 12:40:00,36.61,36.63,36.59,36.62,99900.0,28.7019,28.7176,28.6862,28.7097,99900.0
2012-08-15 12:50:00,36.63,36.65,36.62,36.63,69000.0,28.7176,28.7332,28.7097,28.7176,69000.0
2012-08-15 13:00:00,36.63,36.64,36.59,36.6,124000.0,28.7176,28.7254,28.6862,28.694,124000.0
2012-08-15 13:10:00,36.59,36.62,36.59,36.6,81200.0,28.6862,28.7097,28.6862,28.694,81200.0
2012-08-15 13:20:00,36.61,36.61,36.58,36.58,62800.0,28.7019,28.7019,28.6784,28.6784,62800.0
2012-08-15 13:30:00,36.59,36.59,36.58,36.59,18400.0,28.6862,28.6862,28.6784,28.6862,18400.0
2012-08-15 13:40:00,36.59,36.59,36.56,36.57,237200.0,28.6862,28.6862,28.6627,28.6705,237200.0
2012-08-15 13:50:00,36.56,36.6,36.56,36.58,348500.0,28.6627,28.694,28.6627,28.6784,348500.0
2012-08-15 14:00:00,36.58,36.58,36.56,36.56,154500.0,28.6784,28.6784,28.6627,28.6627,154500.0
2012-08-15 14:10:00,36.57,36.6,36.56,36.6,69500.0,28.6705,28.694,28.6627,28.694,69500.0
2012-08-15 14:20:00,36.6,36.62,36.59,36.61,202400.0,28.694,28.7097,28.6862,28.7019,202400.0
2012-08-15 14:30:00,36.61,36.62,36.58,36.6,55800.0,28.7019,28.7097,28.6784,28.694,55800.0
2012-08-15 14:40:00,36.61,36.65,36.6,36.65,74300.0,28.7019,28.7332,28.694,28.7332,74300.0
2012-08-15 14:50:00,36.65,36.69,36.65,36.66,93800.0,28.7332,28.7646,28.7332,28.7411,93800.0
2012-08-15 15:00:00,36.66,36.67,36.65,36.66,214800.0,28.7411,28.7489,28.7332,28.7411,214800.0
2012-08-15 15:10:00,36.66,36.66,36.64,36.66,63400.0,28.7411,28.7411,28.7254,28.7411,63400.0
2012-08-15 15:20:00,36.65,36.65,36.6,36.63,243000.0,28.7332,28.7332,28.694,28.7176,243000.0
2012-08-15 15:30:00,36.63,36.63,36.58,36.58,519900.0,28.7176,28.7176,28.6784,28.6784,519900.0
2012-08-15 15:40:00,36.58,36.62,36.58,36.61,400500.0,28.6784,28.7097,28.6784,28.7019,400500.0
2012-08-15 15:50:00,36.61,36.63,36.59,36.61,814200.0,28.7019,28.7176,28.6862,28.7019,814200.0
2012-08-16 09:30:00,36.62,36.67,36.56,36.64,261400.0,28.7097,28.7489,28.6627,28.7254,261400.0
2012-08-16 09:40:00,36.64,36.67,36.63,36.66,318100.0,28.7254,28.7489,28.7176,28.7411,318100.0
2012-08-16 09:50:00,36.66,36.68,36.64,36.66,455200.0,28.7411,28.7568,28.7254,28.7411,455200.0
2012-08-16 10:00:00,36.66,36.69,36.61,36.69,602800.0,28.7411,28.7646,28.7019,28.7646,602800.0
2012-08-16 10:10:00,36.68,36.7,36.64,36.65,105000.0,28.7568,28.7724,28.7254,28.7332,105000.0
2012-08-16 10:20:00,36.66,36.72,36.65,36.7,400300.0,28.7411,28.7881,28.7332,28.7724,400300.0
2012-08-16 10:30:00,36.7,36.77,36.7,36.77,266700.0,28.7724,28.8273,28.7724,28.8273,266700.0
2012-08-16 10:40:00,36.78,36.8,36.76,36.78,376000.0,28.8352,28.8508,28.8195,28.8352,376000.0
2012-08-16 10:50:00,36.79,36.82,36.79,36.8,237200.0,28.843,28.8665,28.843,28.8508,237200.0
2012-08-16 11:00:00,36.8,36.81,36.77,36.77,222200.0,28.8508,28.8587,28.8273,28.8273,222200.0
2012-08-16 11:10:00,36.78,36.84,36.78,36.83,136600.0,28.8352,28.8822,28.8352,28.8744,136600.0
2012-08-16 11:20:00,36.83,36.83,36.8,36.82,54500.0,28.8744,28.8744,28.8508,28.8665,54500.0
2012-08-16 11:30:00,36.82,36.84,36.8,36.84,180400.0,28.8665,28.8822,28.8508,28.8822,180400.0
2012-08-16 11:40:00,36.84,36.89,36.83,36.88,115400.0,28.8822,28.9214,28.8744,28.9136,115400.0
2012-08-16 11:50:00,36.88,36.93,36.87,36.9,142900.0,28.9136,28.9528,28.9057,28.9292,142900.0
2012-08-16 12:00:00,36.91,36.92,36.89,36.9,59800.0,28.9371,28.9449,28.9214,28.9292,59800.0
2012-08-16 12:10:00,36.9,36.93,36.9,36.92,98100.0,28.9292,28.9528,28.9292,28.9449,98100.0
2012-08-16 12:20:00,36.93,36.94,36.9,36.9,93600.0,28.9528,28.9606,28.9292,28.9292,93600.0
2012-08-16 12:30:00,36.91,36.91,36.88,36.91,233100.0,28.9371,28.9371,28.9136,28.9371,233100.0
2012-08-16 12:40:00,36.91,36.92,36.89,36.89,120700.0,28.9371,28.9449,28.9214,28.9214,120700.0
2012-08-16 12:50:00,36.9,36.94,36.89,36.94,93400.0,28.9292,28.9606,28.9214,28.9606,93400.0
2012-08-16 13:00:00,36.93,36.94,36.92,36.93,46800.0,28.9528,28.9606,28.9449,28.9528,46800.0
2012-08-16 13:10:00,36.93,36.95,36.93,36.95,160700.0,28.9528,28.9684,28.9528,28.9684,160700.0
2012-08-16 13:20:00,36.95,36.95,36.93,36.95,90700.0,28.9684,28.9684,28.9528,28.9684,90700.0
2012-08-16 13:30:00,36.95,36.96,36.93,36.95,125300.0,28.9684,28.9763,28.9528,28.9684,125300.0
2012-08-16 13:40:00,36.95,36.95,36.91,36.92,306700.0,28.9684,28.9684,28.9371,28.9449,306700.0
2012-08-16 13:50:00,36.92,36.94,36.92,36.94,63100.0,28.9449,28.9606,28.9449,28.9606,63100.0
2012-08-16 14:00:00,36.94,36.98,36.93,36.97,95300.0,28.9606,28.992,28.9528,28.9841,95300.0
2012-08-16 14:10:00,36.97,36.98,36.96,36.96,110500.0,28.9841,28.992,28.9763,28.9763,110500.0
2012-08-16 14:20:00,36.96,37.0,36.96,36.99,121000.0,28.9763,29.0076,28.9763,28.9998,121000.0
2012-08-16 14:30:00,37.0,37.07,36.99,37.05,1246400.0,29.0076,29.0625,28.9998,29.0468,1246400.0
2012-08-16 14:40:00,37.06,37.07,37.04,37.05,152800.0,29.0547,29.0625,29.039,29.0468,152800.0
2012-08-16 14:50:00,37.05,37.06,37.02,37.02,575500.0,29.0468,29.0547,29.0233,29.0233,575500.0
2012-08-16 15:00:00,37.02,37.04,37.0,37.04,392000.0,29.0233,29.039,29.0076,29.039,392000.0
2012-08-16 15:10:00,37.04,37.06,37.03,37.05,159300.0,29.039,29.0547,29.0312,29.0468,159300.0
2012-08-16 15:20:00,37.05,37.06,37.02,37.05,346100.0,29.0468,29.0547,29.0233,29.0468,346100.0
2012-08-16 15:30:00,37.05,37.05,37.01,37.03,540100.0,29.0468,29.0468,29.0155,29.0312,540100.0
2012-08-16 15:40:00,37.02,37.03,36.99,37.01,1231800.0,29.0233,29.0312,28.9998,29.0155,1231800.0
2012-08-16 15:50:00,37.01,37.02,36.96,37.0,1728800.0,29.0155,29.0233,28.9763,29.0076,1728800.0
2012-08-17 09:30:00,37.01,37.12,37.0,37.07,182200.0,29.0155,29.1017,29.0076,29.0625,182200.0
2012-08-17 09:40:00,37.07,37.08,37.01,37.07,524500.0,29.0625,29.0704,29.0155,29.0625,524500.0
2012-08-17 09:50:00,37.07,37.12,37.04,37.09,653800.0,29.0625,29.1017,29.039,29.0782,653800.0
2012-08-17 10:00:00,37.09,37.11,37.03,37.08,428900.0,29.0782,29.0939,29.0312,29.0704,428900.0
2012-08-17 10:10:00,37.08,37.09,37.06,37.07,297000.0,29.0704,29.0782,29.0547,29.0625,297000.0
2012-08-17 10:20:00,37.07,37.09,37.04,37.05,139500.0,29.0625,29.0782,29.039,29.0468,139500.0
2012-08-17 10:30:00,37.05,37.08,37.04,37.05,93400.0,29.0468,29.0704,29.039,29.0468,93400.0
2012-08-17 10:40:00,37.06,37.06,37.01,37.02,139900.0,29.0547,29.0547,29.0155,29.0233,139900.0
2012-08-17 10:50:00,37.03,37.06,37.03,37.05,326800.0,29.0312,29.0547,29.0312,29.0468,326800.0
2012-08-17 11:00:00,37.05,37.07,37.02,37.04,261800.0,29.0468,29.0625,29.0233,29.039,261800.0
2012-08-17 11:10:00,37.04,37.06,37.03,37.05,228700.0,29.039,29.0547,29.0312,29.0468,228700.0
2012-08-17 11:20:00,37.05,37.08,37.05,37.07,64800.0,29.0468,29.0704,29.0468,29.0625,64800.0
2012-08-17 11:30:00,37.07,37.13,37.06,37.11,84200.0,29.0625,29.1096,29.0547,29.0939,84200.0
2012-08-17 11:40:00,37.11,37.14,37.11,37.13,299700.0,29.0939,29.1174,29.0939,29.1096,299700.0
2012-08-17 11:50:00,37.13,37.15,37.13,37.14,139300.0,29.1096,29.1252,29.1096,29.1174,139300.0
2012-08-17 12:00:00,37.14,37.14,37.11,37.11,328800.0,29.1174,29.1174,29.0939,29.0939,328800.0
2012-08-17 12:10:00,37.12,37.13,37.11,37.12,58600.0,29.1017,29.1096,29.0939,29.1017,58600.0
2012-08-17 12:20:00,37.12,37.12,37.11,37.11,268400.0,29.1017,29.1017,29.0939,29.0939,268400.0
2012-08-17 12:30:00,37.11,37.12,37.08,37.09,60900.0,29.0939,29.1017,29.0704,29.0782,60900.0
2012-08-17 12:40:00,37.09,37.15,37.09,37.12,603600.0,29.0782,29.1252,29.0782,29.1017,603600.0
2012-08-17 12:50:00,37.12,37.12,37.09,37.1,98400.0,29.1017,29.1017,29.0782,29.086,98400.0
2012-08-17 13:00:00,37.09,37.11,37.09,37.1,59400.0,29.0782,29.0939,29.0782,29.086,59400.0
2012-08-17 13:10:00,37.1,37.14,37.1,37.13,103100.0,29.086,29.1174,29.086,29.1096,103100.0
2012-08-17 13:20:00,37.13,37.13,37.1,37.11,79200.0,29.1096,29.1096,29.086,29.0939,79200.0
2012-08-17 13:30:00,37.11,37.13,37.11,37.12,30000.0,29.0939,29.1096,29.0939,29.1017,30000.0
2012-08-17 13:40:00,37.12,37.13,37.09,37.1,44200.0,29.1017,29.1096,29.0782,29.086,44200.0
2012-08-17 13:50:00,37.1,37.11,37.09,37.1,30700.0,29.086,29.0939,29.0782,29.086,30700.0
2012-08-17 14:00:00,37.11,37.11,37.07,37.07,104300.0,29.0939,29.0939,29.0625,29.0625,104300.0
2012-08-17 14:10:00,37.07,37.09,37.07,37.09,117200.0,29.0625,29.0782,29.0625,29.0782,117200.0
2012-08-17 14:20:00,37.09,37.12,37.08,37.11,260100.0,29.0782,29.1017,29.0704,29.0939,260100.0
2012-08-17 14:30:00,37.11,37.13,37.11,37.13,99800.0,29.0939,29.1096,29.0939,29.1096,99800.0
2012-08-17 14:40:00,37.13,37.14,37.12,37.13,62000.0,29.1096,29.1174,29.1017,29.1096,62000.0
2012-08-17 14:50:00,37.13,37.15,37.13,37.14,44200.0,29.1096,29.1252,29.1096,29.1174,44200.0
2012-08-17 15:00:00,37.14,37.16,37.13,37.13,312300.0,29.1174,29.1331,29.1096,29.1096,312300.0
2012-08-17 15:10:00,37.14,37.15,37.12,37.14,272900.0,29.1174,29.1252,29.1017,29.1174,272900.0
2012-08-17 15:20:00,37.14,37.17,37.14,37.16,190100.0,29.1174,29.1409,29.1174,29.1331,190100.0
2012-08-17 15:30:00,37.16,37.16,37.13,37.14,240200.0,29.1331,29.1331,29.1096,29.1174,240200.0
2012-08-17 15:40:00,37.14,37.18,37.13,37.17,274000.0,29.1174,29.1488,29.1096,29.1409,274000.0
2012-08-17 15:50:00,37.18,37.21,37.15,37.18,1053600.0,29.1488,29.1723,29.1252,29.1488,1053600.0
2012-08-20 09:30:00,37.08,37.17,37.06,37.08,174300.0,29.0704,29.1409,29.0547,29.0704,174300.0
2012-08-20 09:40:00,37.08,37.15,37.06,37.11,184900.0,29.0704,29.1252,29.0547,29.0939,184900.0
2012-08-20 09:50:00,37.11,37.13,37.03,37.05,453600.0,29.0939,29.1096,29.0312,29.0468,453600.0
2012-08-20 10:00:00,37.04,37.07,37.0,37.02,453000.0,29.039,29.0625,29.0076,29.0233,453000.0
2012-08-20 10:10:00,37.02,37.04,36.97,36.98,126600.0,29.0233,29.039,28.9841,28.992,126600.0
2012-08-20 10:20:00,36.98,36.99,36.93,36.96,82000.0,28.992,28.9998,28.9528,28.9763,82000.0
2012-08-20 10:30:00,36.95,36.99,36.94,36.98,119300.0,28.9684,28.9998,28.9606,28.992,119300.0
2012-08-20 10:40:00,36.99,37.01,36.96,37.01,83800.0,28.9998,29.0155,28.9763,29.0155,83800.0
2012-08-20 10:50:00,37.01,37.07,37.01,37.07,152900.0,29.0155,29.0625,29.0155,29.0625,152900.0
2012-08-20 11:00:00,37.06,37.08,37.05,37.05,91200.0,29.0547,29.0704,29.0468,29.0468,91200.0
2012-08-20 11:10:00,37.06,37.06,37.04,37.04,56300.0,29.0547,29.0547,29.039,29.039,56300.0
2012-08-20 11:20:00,37.05,37.07,37.01,37.01,87400.0,29.0468,29.0625,29.0155,29.0155,87400.0
2012-08-20 11:30:00,37.01,37.02,36.99,37.02,114300.0,29.0155,29.0233,28.9998,29.0233,114300.0
2012-08-20 11:40:00,37.02,37.03,37.01,37.03,86000.0,29.0233,29.0312,29.0155,29.0312,86000.0
2012-08-20 11:50:00,37.03,37.08,37.02,37.05,72700.0,29.0312,29.0704,29.0233,29.0468,72700.0
2012-08-20 12:00:00,37.06,37.08,37.05,37.07,32700.0,29.0547,29.0704,29.0468,29.0625,32700.0
2012-08-20 12:10:00,37.07,37.09,37.07,37.09,51200.0,29.0625,29.0782,29.0625,29.0782,51200.0
2012-08-20 12:20:00,37.09,37.09,37.06,37.06,93400.0,29.0782,29.0782,29.0547,29.0547,93400.0
2012-08-20 12:30:00,37.07,37.07,37.04,37.04,36600.0,29.0625,29.0625,29.039,29.039,36600.0
2012-08-20 12:40:00,37.05,37.06,37.04,37.05,94400.0,29.0468,29.0547,29.039,29.0468,94400.0
2012-08-20 12:50:00,37.05,37.05,37.03,37.04,80800.0,29.0468,29.0468,29.0312,29.039,80800.0
2012-08-20 13:00:00,37.03,37.05,37.03,37.04,41700.0,29.0312,29.0468,29.0312,29.039,41700.0
2012-08-20 13:10:00,37.04,37.07,37.04,37.05,57900.0,29.039,29.0625,29.039,29.0468,57900.0
2012-08-20 13:20:00,37.05,37.06,37.04,37.05,45100.0,29.0468,29.0547,29.039,29.0468,45100.0
2012-08-20 13:30:00,37.05,37.05,37.02,37.02,99600.0,29.0468,29.0468,29.0233,29.0233,99600.0
2012-08-20 13:40:00,37.02,37.04,37.01,37.01,102000.0,29.0233,29.039,29.0155,29.0155,102000.0
2012-08-20 13:50:00,37.02,37.06,37.02,37.05,28100.0,29.0233,29.0547,29.0233,29.0468,28100.0
2012-08-20 14:00:00,37.06,37.07,37.03,37.07,50500.0,29.0547,29.0625,29.0312,29.0625,50500.0
2012-08-20 14:10:00,37.07,37.11,37.06,37.09,70900.0,29.0625,29.0939,29.0547,29.0782,70900.0
2012-08-20 14:20:00,37.09,37.11,37.08,37.1,47600.0,29.0782,29.0939,29.0704,29.086,47600.0
2012-08-20 14:30:00,37.11,37.13,37.1,37.11,399200.0,29.0939,29.1096,29.086,29.0939,399200.0
2012-08-20 14:40:00,37.11,37.11,37.07,37.08,188800.0,29.0939,29.0939,29.0625,29.0704,188800.0
2012-08-20 14:50:00,37.08,37.1,37.07,37.09,109300.0,29.0704,29.086,29.0625,29.0782,109300.0
2012-08-20 15:00:00,37.08,37.1,37.07,37.09,92300.0,29.0704,29.086,29.0625,29.0782,92300.0
2012-08-20 15:10:00,37.09,37.09,37.05,37.07,122500.0,29.0782,29.0782,29.0468,29.0625,122500.0
2012-08-20 15:20:00,37.07,37.09,37.06,37.09,82700.0,29.0625,29.0782,29.0547,29.0782,82700.0
2012-08-20 15:30:00,37.09,37.11,37.08,37.1,269800.0,29.0782,29.0939,29.0704,29.086,269800.0
2012-08-20 15:40:00,37.1,37.12,37.07,37.11,376200.0,29.086,29.1017,29.0625,29.0939,376200.0
2012-08-20 15:50:00,37.11,37.12,37.07,37.11,1138400.0,29.0939,29.1017,29.0625,29.0939,1138400.0
2012-08-21 09:30:00,37.23,37.29,37.18,37.25,348900.0,29.188,29.235,29.1488,29.2036,348900.0
2012-08-21 09:40:00,37.24,37.25,37.2,37.22,158400.0,29.1958,29.2036,29.1644,29.1801,158400.0
2012-08-21 09:50:00,37.22,37.3,37.2,37.28,119600.0,29.1801,29.2428,29.1644,29.2272,119600.0
2012-08-21 10:00:00,37.28,37.33,37.28,37.3,234400.0,29.2272,29.2664,29.2272,29.2428,234400.0
2012-08-21 10:10:00,37.31,37.34,37.3,37.32,479600.0,29.2507,29.2742,29.2428,29.2585,479600.0
2012-08-21 10:20:00,37.32,37.36,37.32,37.35,105400.0,29.2585,29.2899,29.2585,29.282,105400.0
2012-08-21 10:30:00,37.35,37.37,37.35,37.37,159400.0,29.282,29.2977,29.282,29.2977,159400.0
2012-08-21 10:40:00,37.37,37.39,37.36,37.37,103600.0,29.2977,29.3134,29.2899,29.2977,103600.0
2012-08-21 10:50:00,37.37,37.38,37.36,37.37,145400.0,29.2977,29.3056,29.2899,29.2977,145400.0
2012-08-21 11:00:00,37.37,37.37,37.33,37.36,203800.0,29.2977,29.2977,29.2664,29.2899,203800.0
2012-08-21 11:10:00,37.35,37.38,37.34,37.37,97000.0,29.282,29.3056,29.2742,29.2977,97000.0
2012-08-21 11:20:00,37.37,37.37,37.27,37.28,271300.0,29.2977,29.2977,29.2193,29.2272,271300.0
2012-08-21 11:30:00,37.28,37.29,37.23,37.26,115000.0,29.2272,29.235,29.188,29.2115,115000.0
2012-08-21 11:40:00,37.25,37.26,37.22,37.26,80700.0,29.2036,29.2115,29.1801,29.2115,80700.0
2012-08-21 11:50:00,37.26,37.26,37.23,37.23,178200.0,29.2115,29.2115,29.188,29.188,178200.0
2012-08-21 12:00:00,37.23,37.25,37.2,37.24,377900.0,29.188,29.2036,29.1644,29.1958,377900.0
2012-08-21 12:10:00,37.24,37.26,37.22,37.24,287400.0,29.1958,29.2115,29.1801,29.1958,287400.0
2012-08-21 12:20:00,37.24,37.25,37.23,37.24,111600.0,29.1958,29.2036,29.188,29.1958,111600.0
2012-08-21 12:30:00,37.24,37.26,37.23,37.26,76300.0,29.1958,29.2115,29.188,29.2115,76300.0
2012-08-21 12:40:00,37.26,37.26,37.21,37.24,288500.0,29.2115,29.2115,29.1723,29.1958,288500.0
2012-08-21 12:50:00,37.24,37.24,37.22,37.23,122900.0,29.1958,29.1958,29.1801,29.188,122900.0
2012-08-21 13:00:00,37.23,37.23,37.21,37.22,98400.0,29.188,29.188,29.1723,29.1801,98400.0
2012-08-21 13:10:00,37.21,37.22,37.17,37.2,279300.0,29.1723,29.1801,29.1409,29.1644,279300.0
2012-08-21 13:20:00,37.2,37.21,37.15,37.16,149200.0,29.1644,29.1723,29.1252,29.1331,149200.0
2012-08-21 13:30:00,37.16,37.17,37.16,37.17,52400.0,29.1331,29.1409,29.1331,29.1409,52400.0
2012-08-21 13:40:00,37.16,37.16,37.08,37.08,724400.0,29.1331,29.1331,29.0704,29.0704,724400.0
2012-08-21 13:50:00,37.09,37.15,37.08,37.15,509200.0,29.0782,29.1252,29.0704,29.1252,509200.0
2012-08-21 14:00:00,37.14,37.14,37.1,37.1,141800.0,29.1174,29.1174,29.086,29.086,141800.0
2012-08-21 14:10:00,37.11,37.11,37.06,37.07,69400.0,29.0939,29.0939,29.0547,29.0625,69400.0
2012-08-21 14:20:00,37.07,37.1,37.05,37.06,208700.0,29.0625,29.086,29.0468,29.0547,208700.0
2012-08-21 14:30:00,37.07,37.08,37.03,37.04,135300.0,29.0625,29.0704,29.0312,29.039,135300.0
2012-08-21 14:40:00,37.05,37.06,37.04,37.06,132400.0,29.0468,29.0547,29.039,29.0547,132400.0
2012-08-21 14:50:00,37.05,37.07,37.05,37.07,156500.0,29.0468,29.0625,29.0468,29.0625,156500.0
2012-08-21 15:00:00,37.07,37.07,36.99,37.01,795600.0,29.0625,29.0625,28.9998,29.0155,795600.0
2012-08-21 15:10:00,37.01,37.01,36.94,36.94,218900.0,29.0155,29.0155,28.9606,28.9606,218900.0
2012-08-21 15:20:00,36.95,36.97,36.92,36.95,280800.0,28.9684,28.9841,28.9449,28.9684,280800.0
2012-08-21 15:30:00,36.95,36.98,36.94,36.97,263200.0,28.9684,28.992,28.9606,28.9841,263200.0
2012-08-21 15:40:00,36.98,37.01,36.96,36.97,450500.0,28.992,29.0155,28.9763,28.9841,450500.0
2012-08-21 15:50:00,36.97,37.01,36.96,37.01,1002300.0,28.9841,29.0155,28.9763,29.0155,1002300.0
2012-08-22 09:30:00,36.88,36.97,36.81,36.85,222700.0,28.9136,28.9841,28.8587,28.89,222700.0
2012-08-22 09:40:00,36.85,37.0,36.84,36.96,389000.0,28.89,29.0076,28.8822,28.9763,389000.0
2012-08-22 09:50:00,36.97,37.0,36.93,36.94,248000.0,28.9841,29.0076,28.9528,28.9606,248000.0
2012-08-22 10:00:00,36.94,36.96,36.89,36.92,228600.0,28.9606,28.9763,28.9214,28.9449,228600.0
2012-08-22 10:10:00,36.91,36.92,36.83,36.86,69600.0,28.9371,28.9449,28.8744,28.8979,69600.0
2012-08-22 10:20:00,36.87,36.89,36.86,36.88,207700.0,28.9057,28.9214,28.8979,28.9136,207700.0
2012-08-22 10:30:00,36.89,36.91,36.84,36.84,184100.0,28.9214,28.9371,28.8822,28.8822,184100.0
2012-08-22 10:40:00,36.84,36.87,36.78,36.79,588900.0,28.8822,28.9057,28.8352,28.843,588900.0
2012-08-22 10:50:00,36.78,36.8,36.76,36.77,372000.0,28.8352,28.8508,28.8195,28.8273,372000.0
2012-08-22 11:00:00,36.76,36.83,36.74,36.79,165600.0,28.8195,28.8744,28.8038,28.843,165600.0
2012-08-22 11:10:00,36.79,36.8,36.73,36.74,58500.0,28.843,28.8508,28.796,28.8038,58500.0
2012-08-22 11:20:00,36.74,36.77,36.73,36.77,79100.0,28.8038,28.8273,28.796,28.8273,79100.0
2012-08-22 11:30:00,36.76,36.78,36.73,36.77,122300.0,28.8195,28.8352,28.796,28.8273,122300.0
2012-08-22 11:40:00,36.77,36.8,36.76,36.77,466100.0,28.8273,28.8508,28.8195,28.8273,466100.0
2012-08-22 11:50:00,36.78,36.8,36.78,36.8,135500.0,28.8352,28.8508,28.8352,28.8508,135500.0
2012-08-22 12:00:00,36.8,36.82,36.77,36.78,253600.0,28.8508,28.8665,28.8273,28.8352,253600.0
2012-08-22 12:10:00,36.77,36.78,36.75,36.76,77300.0,28.8273,28.8352,28.8116,28.8195,77300.0
2012-08-22 12:20:00,36.76,36.77,36.74,36.75,94800.0,28.8195,28.8273,28.8038,28.8116,94800.0
2012-08-22 12:30:00,36.75,36.75,36.69,36.71,629200.0,28.8116,28.8116,28.7646,28.7803,629200.0
2012-08-22 12:40:00,36.7,36.74,36.69,36.73,84900.0,28.7724,28.8038,28.7646,28.796,84900.0
2012-08-22 12:50:00,36.73,36.73,36.7,36.72,150600.0,28.796,28.796,28.7724,28.7881,150600.0
2012-08-22 13:00:00,36.72,36.74,36.7,36.71,121000.0,28.7881,28.8038,28.7724,28.7803,121000.0
2012-08-22 13:10:00,36.71,36.72,36.69,36.72,47100.0,28.7803,28.7881,28.7646,28.7881,47100.0
2012-08-22 13:20:00,36.72,36.76,36.71,36.74,56000.0,28.7881,28.8195,28.7803,28.8038,56000.0
2012-08-22 13:30:00,36.75,36.76,36.73,36.75,25000.0,28.8116,28.8195,28.796,28.8116,25000.0
2012-08-22 13:40:00,36.75,36.77,36.74,36.74,50300.0,28.8116,28.8273,28.8038,28.8038,50300.0
2012-08-22 13:50:00,36.75,36.75,36.7,36.74,156900.0,28.8116,28.8116,28.7724,28.8038,156900.0
2012-08-22 14:00:00,36.74,36.89,36.74,36.8,960600.0,28.8038,28.9214,28.8038,28.8508,960600.0
2012-08-22 14:10:00,36.8,36.84,36.73,36.75,432400.0,28.8508,28.8822,28.796,28.8116,432400.0
2012-08-22 14:20:00,36.76,36.79,36.73,36.79,249900.0,28.8195,28.843,28.796,28.843,249900.0
2012-08-22 14:30:00,36.79,36.87,36.77,36.86,435700.0,28.843,28.9057,28.8273,28.8979,435700.0
2012-08-22 14:40:00,36.85,36.93,36.85,36.9,188500.0,28.89,28.9528,28.89,28.9292,188500.0
2012-08-22 14:50:00,36.9,36.94,36.88,36.93,135100.0,28.9292,28.9606,28.9136,28.9528,135100.0
2012-08-22 15:00:00,36.92,36.94,36.88,36.94,665600.0,28.9449,28.9606,28.9136,28.9606,665600.0
2012-08-22 15:10:00,36.94,36.96,36.87,36.87,386700.0,28.9606,28.9763,28.9057,28.9057,386700.0
2012-08-22 15:20:00,36.86,36.9,36.84,36.88,332600.0,28.8979,28.9292,28.8822,28.9136,332600.0
2012-08-22 15:30:00,36.87,36.9,36.83,36.86,330800.0,28.9057,28.9292,28.8744,28.8979,330800.0
2012-08-22 15:40:00,36.86,36.89,36.83,36.87,372000.0,28.8979,28.9214,28.8744,28.9057,372000.0
2012-08-22 15:50:00,36.87,36.89,36.84,36.84,1051200.0,28.9057,28.9214,28.8822,28.8822,1051200.0
2012-08-23 09:30:00,36.79,36.79,36.65,36.69,263600.0,28.843,28.843,28.7332,28.7646,263600.0
2012-08-23 09:40:00,36.69,36.74,36.62,36.63,345300.0,28.7646,28.8038,28.7097,28.7176,345300.0
2012-08-23 09:50:00,36.63,36.66,36.58,36.59,320600.0,28.7176,28.7411,28.6784,28.6862,320600.0
2012-08-23 10:00:00,36.59,36.66,36.58,36.59,357200.0,28.6862,28.7411,28.6784,28.6862,357200.0
2012-08-23 10:10:00,36.59,36.6,36.51,36.53,737800.0,28.6862,28.694,28.6235,28.6392,737800.0
2012-08-23 10:20:00,36.52,36.63,36.52,36.62,347900.0,28.6313,28.7176,28.6313,28.7097,347900.0
2012-08-23 10:30:00,36.61,36.68,36.59,36.67,495100.0,28.7019,28.7568,28.6862,28.7489,495100.0
2012-08-23 10:40:00,36.67,36.72,36.65,36.7,244500.0,28.7489,28.7881,28.7332,28.7724,244500.0
2012-08-23 10:50:00,36.7,36.72,36.64,36.67,152600.0,28.7724,28.7881,28.7254,28.7489,152600.0
2012-08-23 11:00:00,36.67,36.68,36.61,36.66,134600.0,28.7489,28.7568,28.7019,28.7411,134600.0
2012-08-23 11:10:00,36.66,36.7,36.63,36.67,134300.0,28.7411,28.7724,28.7176,28.7489,134300.0
2012-08-23 11:20:00,36.68,36.7,36.63,36.69,161100.0,28.7568,28.7724,28.7176,28.7646,161100.0
2012-08-23 11:30:00,36.69,36.69,36.62,36.62,283900.0,28.7646,28.7646,28.7097,28.7097,283900.0
2012-08-23 11:40:00,36.62,36.64,36.6,36.61,73000.0,28.7097,28.7254,28.694,28.7019,73000.0
2012-08-23 11:50:00,36.61,36.63,36.59,36.62,125800.0,28.7019,28.7176,28.6862,28.7097,125800.0
2012-08-23 12:00:00,36.62,36.63,36.56,36.58,240100.0,28.7097,28.7176,28.6627,28.6784,240100.0
2012-08-23 12:10:00,36.58,36.59,36.53,36.56,195400.0,28.6784,28.6862,28.6392,28.6627,195400.0
2012-08-23 12:20:00,36.56,36.58,36.54,36.57,102500.0,28.6627,28.6784,28.647,28.6705,102500.0
2012-08-23 12:30:00,36.57,36.58,36.56,36.57,95100.0,28.6705,28.6784,28.6627,28.6705,95100.0
2012-08-23 12:40:00,36.57,36.62,36.56,36.59,71000.0,28.6705,28.7097,28.6627,28.6862,71000.0
2012-08-23 12:50:00,36.59,36.6,36.53,36.55,412200.0,28.6862,28.694,28.6392,28.6548,412200.0
2012-08-23 13:00:00,36.55,36.55,36.52,36.55,76500.0,28.6548,28.6548,28.6313,28.6548,76500.0
2012-08-23 13:10:00,36.55,36.57,36.47,36.51,500000.0,28.6548,28.6705,28.5921,28.6235,500000.0
2012-08-23 13:20:00,36.51,36.52,36.46,36.48,637700.0,28.6235,28.6313,28.5843,28.6,637700.0
2012-08-23 13:30:00,36.48,36.52,36.46,36.48,327300.0,28.6,28.6313,28.5843,28.6,327300.0
2012-08-23 13:40:00,36.48,36.54,36.48,36.54,79600.0,28.6,28.647,28.6,28.647,79600.0
2012-08-23 13:50:00,36.54,36.57,36.51,36.54,187100.0,28.647,28.6705,28.6235,28.647,187100.0
2012-08-23 14:00:00,36.55,36.57,36.52,36.57,206200.0,28.6548,28.6705,28.6313,28.6705,206200.0
2012-08-23 14:10:00,36.57,36.57,36.53,36.55,220200.0,28.6705,28.6705,28.6392,28.6548,220200.0
2012-08-23 14:20:00,36.54,36.55,36.51,36.53,104000.0,28.647,28.6548,28.6235,28.6392,104000.0
2012-08-23 14:30:00,36.53,36.56,36.52,36.56,120400.0,28.6392,28.6627,28.6313,28.6627,120400.0
2012-08-23 14:40:00,36.56,36.62,36.55,36.61,165300.0,28.6627,28.7097,28.6548,28.7019,165300.0
2012-08-23 14:50:00,36.61,36.61,36.54,36.55,155700.0,28.7019,28.7019,28.647,28.6548,155700.0
2012-08-23 15:00:00,36.55,36.61,36.54,36.61,169700.0,28.6548,28.7019,28.647,28.7019,169700.0
2012-08-23 15:10:00,36.61,36.62,36.57,36.58,382900.0,28.7019,28.7097,28.6705,28.6784,382900.0
2012-08-23 15:20:00,36.58,36.59,36.51,36.58,642800.0,28.6784,28.6862,28.6235,28.6784,642800.0
2012-08-23 15:30:00,36.57,36.61,36.55,36.57,276500.0,28.6705,28.7019,28.6548,28.6705,276500.0
2012-08-23 15:40:00,36.58,36.6,36.56,36.56,596400.0,28.6784,28.694,28.6627,28.6627,596400.0
2012-08-23 15:50:00,36.56,36.58,36.52,36.55,1387700.0,28.6627,28.6784,28.6313,28.6548,1387700.0
2012-08-24 09:30:00,36.41,36.51,36.41,36.48,197500.0,28.5451,28.6235,28.5451,28.6,197500.0
2012-08-24 09:40:00,36.48,36.51,36.45,36.5,452100.0,28.6,28.6235,28.5764,28.6156,452100.0
2012-08-24 09:50:00,36.5,36.5,36.41,36.41,228100.0,28.6156,28.6156,28.5451,28.5451,228100.0
2012-08-24 10:00:00,36.41,36.46,36.41,36.45,239300.0,28.5451,28.5843,28.5451,28.5764,239300.0
2012-08-24 10:10:00,36.45,36.48,36.43,36.45,192900.0,28.5764,28.6,28.5608,28.5764,192900.0
2012-08-24 10:20:00,36.44,36.48,36.43,36.44,111600.0,28.5686,28.6,28.5608,28.5686,111600.0
2012-08-24 10:30:00,36.44,36.53,36.43,36.53,431300.0,28.5686,28.6392,28.5608,28.6392,431300.0
2012-08-24 10:40:00,36.54,36.59,36.52,36.55,286300.0,28.647,28.6862,28.6313,28.6548,286300.0
2012-08-24 10:50:00,36.54,36.56,36.53,36.55,87400.0,28.647,28.6627,28.6392,28.6548,87400.0
2012-08-24 11:00:00,36.55,36.64,36.55,36.62,375800.0,28.6548,28.7254,28.6548,28.7097,375800.0
2012-08-24 11:10:00,36.61,36.79,36.61,36.77,504600.0,28.7019,28.843,28.7019,28.8273,504600.0
2012-08-24 11:20:00,36.77,36.78,36.72,36.72,554100.0,28.8273,28.8352,28.7881,28.7881,554100.0
2012-08-24 11:30:00,36.73,36.77,36.72,36.74,220100.0,28.796,28.8273,28.7881,28.8038,220100.0
2012-08-24 11:40:00,36.73,36.73,36.66,36.68,269900.0,28.796,28.796,28.7411,28.7568,269900.0
2012-08-24 11:50:00,36.68,36.69,36.66,36.66,88400.0,28.7568,28.7646,28.7411,28.7411,88400.0
2012-08-24 12:00:00,36.66,36.7,36.65,36.69,123600.0,28.7411,28.7724,28.7332,28.7646,123600.0
2012-08-24 12:10:00,36.69,36.7,36.67,36.67,45000.0,28.7646,28.7724,28.7489,28.7489,45000.0
2012-08-24 12:20:00,36.68,36.72,36.68,36.72,132100.0,28.7568,28.7881,28.7568,28.7881,132100.0
2012-08-24 12:30:00,36.72,36.73,36.7,36.71,28100.0,28.7881,28.796,28.7724,28.7803,28100.0
2012-08-24 12:40:00,36.71,36.74,36.7,36.73,61200.0,28.7803,28.8038,28.7724,28.796,61200.0
2012-08-24 12:50:00,36.73,36.75,36.72,36.73,144100.0,28.796,28.8116,28.7881,28.796,144100.0
2012-08-24 13:00:00,36.73,36.73,36.7,36.73,97600.0,28.796,28.796,28.7724,28.796,97600.0
2012-08-24 13:10:00,36.72,36.73,36.71,36.72,25100.0,28.7881,28.796,28.7803,28.7881,25100.0
2012-08-24 13:20:00,36.72,36.72,36.7,36.7,20400.0,28.7881,28.7881,28.7724,28.7724,20400.0
2012-08-24 13:30:00,36.7,36.74,36.7,36.73,83100.0,28.7724,28.8038,28.7724,28.796,83100.0
2012-08-24 13:40:00,36.73,36.8,36.72,36.78,104800.0,28.796,28.8508,28.7881,28.8352,104800.0
2012-08-24 13:50:00,36.79,36.79,36.75,36.76,74700.0,28.843,28.843,28.8116,28.8195,74700.0
2012-08-24 14:00:00,36.75,36.76,36.73,36.73,87500.0,28.8116,28.8195,28.796,28.796,87500.0
2012-08-24 14:10:00,36.73,36.75,36.73,36.73,32600.0,28.796,28.8116,28.796,28.796,32600.0
2012-08-24 14:20:00,36.73,36.75,36.72,36.73,49200.0,28.796,28.8116,28.7881,28.796,49200.0
2012-08-24 14:30:00,36.73,36.74,36.7,36.7,83600.0,28.796,28.8038,28.7724,28.7724,83600.0
2012-08-24 14:40:00,36.7,36.71,36.69,36.7,92900.0,28.7724,28.7803,28.7646,28.7724,92900.0
2012-08-24 14:50:00,36.69,36.7,36.69,36.69,82800.0,28.7646,28.7724,28.7646,28.7646,82800.0
2012-08-24 15:00:00,36.69,36.72,36.68,36.69,210900.0,28.7646,28.7881,28.7568,28.7646,210900.0
2012-08-24 15:10:00,36.7,36.74,36.69,36.74,107900.0,28.7724,28.8038,28.7646,28.8038,107900.0
2012-08-24 15:20:00,36.73,36.74,36.71,36.73,121500.0,28.796,28.8038,28.7803,28.796,121500.0
2012-08-24 15:30:00,36.74,36.75,36.71,36.74,149100.0,28.8038,28.8116,28.7803,28.8038,149100.0
2012-08-24 15:40:00,36.75,36.8,36.72,36.75,491200.0,28.8116,28.8508,28.7881,28.8116,491200.0
2012-08-24 15:50:00,36.75,36.76,36.69,36.72,1309400.0,28.8116,28.8195,28.7646,28.7881,1309400.0
2012-08-27 09:30:00,36.78,36.83,36.74,36.75,244400.0,28.8352,28.8744,28.8038,28.8116,244400.0
2012-08-27 09:40:00,36.75,36.76,36.64,36.7,288300.0,28.8116,28.8195,28.7254,28.7724,288300.0
2012-08-27 09:50:00,36.69,36.69,36.6,36.62,264900.0,28.7646,28.7646,28.694,28.7097,264900.0
2012-08-27 10:00:00,36.61,36.65,36.59,36.64,67000.0,28.7019,28.7332,28.6862,28.7254,67000.0
2012-08-27 10:10:00,36.65,36.7,36.64,36.67,139900.0,28.7332,28.7724,28.7254,28.7489,139900.0
2012-08-27 10:20:00,36.66,36.69,36.65,36.69,213700.0,28.7411,28.7646,28.7332,28.7646,213700.0
2012-08-27 10:30:00,36.69,36.7,36.66,36.67,66900.0,28.7646,28.7724,28.7411,28.7489,66900.0
2012-08-27 10:40:00,36.67,36.67,36.63,36.65,47300.0,28.7489,28.7489,28.7176,28.7332,47300.0
2012-08-27 10:50:00,36.64,36.66,36.61,36.64,69900.0,28.7254,28.7411,28.7019,28.7254,69900.0
2012-08-27 11:00:00,36.64,36.71,36.63,36.71,60800.0,28.7254,28.7803,28.7176,28.7803,60800.0
2012-08-27 11:10:00,36.71,36.77,36.7,36.76,196200.0,28.7803,28.8273,28.7724,28.8195,196200.0
2012-08-27 11:20:00,36.76,36.76,36.74,36.75,55800.0,28.8195,28.8195,28.8038,28.8116,55800.0
2012-08-27 11:30:00,36.76,36.78,36.74,36.75,159000.0,28.8195,28.8352,28.8038,28.8116,159000.0
2012-08-27 11:40:00,36.74,36.75,36.73,36.74,45100.0,28.8038,28.8116,28.796,28.8038,45100.0
2012-08-27 11:50:00,36.75,36.75,36.71,36.72,68700.0,28.8116,28.8116,28.7803,28.7881,68700.0
2012-08-27 12:00:00,36.71,36.74,36.71,36.73,69700.0,28.7803,28.8038,28.7803,28.796,69700.0
2012-08-27 12:10:00,36.74,36.76,36.73,36.73,110200.0,28.8038,28.8195,28.796,28.796,110200.0
2012-08-27 12:20:00,36.73,36.74,36.69,36.72,148600.0,28.796,28.8038,28.7646,28.7881,148600.0
2012-08-27 12:30:00,36.72,36.73,36.7,36.73,34000.0,28.7881,28.796,28.7724,28.796,34000.0
2012-08-27 12:40:00,36.73,36.75,36.72,36.75,44600.0,28.796,28.8116,28.7881,28.8116,44600.0
2012-08-27 12:50:00,36.74,36.74,36.72,36.73,30100.0,28.8038,28.8038,28.7881,28.796,30100.0
2012-08-27 13:00:00,36.73,36.73,36.71,36.72,25300.0,28.796,28.796,28.7803,28.7881,25300.0
2012-08-27 13:10:00,36.72,36.74,36.72,36.74,62000.0,28.7881,28.8038,28.7881,28.8038,62000.0
2012-08-27 13:20:00,36.73,36.75,36.73,36.74,62800.0,28.796,28.8116,28.796,28.8038,62800.0
2012-08-27 13:30:00,36.74,36.74,36.7,36.7,44800.0,28.8038,28.8038,28.7724,28.7724,44800.0
2012-08-27 13:40:00,36.7,36.7,36.67,36.67,127400.0,28.7724,28.7724,28.7489,28.7489,127400.0
2012-08-27 13:50:00,36.68,36.71,36.67,36.69,94100.0,28.7568,28.7803,28.7489,28.7646,94100.0
2012-08-27 14:00:00,36.69,36.71,36.68,36.7,55200.0,28.7646,28.7803,28.7568,28.7724,55200.0
2012-08-27 14:10:00,36.7,36.71,36.66,36.7,55100.0,28.7724,28.7803,28.7411,28.7724,55100.0
2012-08-27 14:20:00,36.7,36.72,36.7,36.72,74100.0,28.7724,28.7881,28.7724,28.7881,74100.0
2012-08-27 14:30:00,36.72,36.76,36.72,36.75,54400.0,28.7881,28.8195,28.7881,28.8116,54400.0
2012-08-27 14:40:00,36.76,36.76,36.71,36.73,44700.0,28.8195,28.8195,28.7803,28.796,44700.0
2012-08-27 14:50:00,36.72,36.75,36.72,36.73,110600.0,28.7881,28.8116,28.7881,28.796,110600.0
2012-08-27 15:00:00,36.73,36.73,36.7,36.7,113300.0,28.796,28.796,28.7724,28.7724,113300.0
2012-08-27 15:10:00,36.7,36.71,36.68,36.71,61900.0,28.7724,28.7803,28.7568,28.7803,61900.0
2012-08-27 15:20:00,36.7,36.71,36.67,36.69,218400.0,28.7724,28.7803,28.7489,28.7646,218400.0
2012-08-27 15:30:00,36.68,36.69,36.62,36.63,103900.0,28.7568,28.7646,28.7097,28.7176,103900.0
2012-08-27 15:40:00,36.64,36.65,36.61,36.62,508200.0,28.7254,28.7332,28.7019,28.7097,508200.0
2012-08-27 15:50:00,36.61,36.62,36.57,36.6,612400.0,28.7019,28.7097,28.6705,28.694,612400.0
2012-08-28 09:30:00,36.56,36.57,36.48,36.56,336400.0,28.6627,28.6705,28.6,28.6627,336400.0
2012-08-28 09:40:00,36.56,36.6,36.56,36.59,208800.0,28.6627,28.694,28.6627,28.6862,208800.0
2012-08-28 09:50:00,36.59,36.6,36.46,36.5,142300.0,28.6862,28.694,28.5843,28.6156,142300.0
2012-08-28 10:00:00,36.5,36.54,36.45,36.52,510000.0,28.6156,28.647,28.5764,28.6313,510000.0
2012-08-28 10:10:00,36.52,36.57,36.52,36.53,168500.0,28.6313,28.6705,28.6313,28.6392,168500.0
2012-08-28 10:20:00,36.54,36.64,36.54,36.61,185200.0,28.647,28.7254,28.647,28.7019,185200.0
2012-08-28 10:30:00,36.61,36.65,36.58,36.61,131100.0,28.7019,28.7332,28.6784,28.7019,131100.0
2012-08-28 10:40:00,36.62,36.62,36.58,36.59,47000.0,28.7097,28.7097,28.6784,28.6862,47000.0
2012-08-28 10:50:00,36.58,36.61,36.51,36.52,86900.0,28.6784,28.7019,28.6235,28.6313,86900.0
2012-08-28 11:00:00,36.51,36.53,36.5,36.53,253200.0,28.6235,28.6392,28.6156,28.6392,253200.0
2012-08-28 11:10:00,36.52,36.52,36.46,36.49,222400.0,28.6313,28.6313,28.5843,28.6078,222400.0
2012-08-28 11:20:00,36.49,36.5,36.48,36.5,96000.0,28.6078,28.6156,28.6,28.6156,96000.0
2012-08-28 11:30:00,36.49,36.52,36.47,36.51,53100.0,28.6078,28.6313,28.5921,28.6235,53100.0
2012-08-28 11:40:00,36.51,36.54,36.49,36.54,170100.0,28.6235,28.647,28.6078,28.647,170100.0
2012-08-28 11:50:00,36.53,36.54,36.51,36.54,67100.0,28.6392,28.647,28.6235,28.647,67100.0
2012-08-28 12:00:00,36.54,36.59,36.54,36.56,81600.0,28.647,28.6862,28.647,28.6627,81600.0
2012-08-28 12:10:00,36.56,36.58,36.55,36.55,75800.0,28.6627,28.6784,28.6548,28.6548,75800.0
2012-08-28 12:20:00,36.55,36.57,36.54,36.55,69500.0,28.6548,28.6705,28.647,28.6548,69500.0
2012-08-28 12:30:00,36.55,36.56,36.53,36.55,45000.0,28.6548,28.6627,28.6392,28.6548,45000.0
2012-08-28 12:40:00,36.55,36.58,36.54,36.57,51000.0,28.6548,28.6784,28.647,28.6705,51000.0
2012-08-28 12:50:00,36.56,36.58,36.56,36.58,60600.0,28.6627,28.6784,28.6627,28.6784,60600.0
2012-08-28 13:00:00,36.58,36.58,36.49,36.52,62700.0,28.6784,28.6784,28.6078,28.6313,62700.0
2012-08-28 13:10:00,36.52,36.54,36.51,36.52,29400.0,28.6313,28.647,28.6235,28.6313,29400.0
2012-08-28 13:20:00,36.52,36.54,36.51,36.51,51000.0,28.6313,28.647,28.6235,28.6235,51000.0
2012-08-28 13:30:00,36.51,36.55,36.51,36.55,191500.0,28.6235,28.6548,28.6235,28.6548,191500.0
2012-08-28 13:40:00,36.55,36.55,36.52,36.53,95800.0,28.6548,28.6548,28.6313,28.6392,95800.0
2012-08-28 13:50:00,36.53,36.53,36.49,36.52,74500.0,28.6392,28.6392,28.6078,28.6313,74500.0
2012-08-28 14:00:00,36.51,36.55,36.51,36.53,67800.0,28.6235,28.6548,28.6235,28.6392,67800.0
2012-08-28 14:10:00,36.54,36.54,36.51,36.54,112700.0,28.647,28.647,28.6235,28.647,112700.0
2012-08-28 14:20:00,36.54,36.58,36.54,36.57,67400.0,28.647,28.6784,28.647,28.6705,67400.0
2012-08-28 14:30:00,36.58,36.58,36.56,36.57,127900.0,28.6784,28.6784,28.6627,28.6705,127900.0
2012-08-28 14:40:00,36.57,36.58,36.54,36.55,72300.0,28.6705,28.6784,28.647,28.6548,72300.0
2012-08-28 14:50:00,36.56,36.56,36.51,36.54,111800.0,28.6627,28.6627,28.6235,28.647,111800.0
2012-08-28 15:00:00,36.55,36.57,36.54,36.56,106200.0,28.6548,28.6705,28.647,28.6627,106200.0
2012-08-28 15:10:00,36.56,36.6,36.52,36.54,207600.0,28.6627,28.694,28.6313,28.647,207600.0
2012-08-28 15:20:00,36.53,36.54,36.49,36.5,279300.0,28.6392,28.647,28.6078,28.6156,279300.0
2012-08-28 15:30:00,36.51,36.53,36.48,36.52,316200.0,28.6235,28.6392,28.6,28.6313,316200.0
2012-08-28 15:40:00,36.52,36.53,36.5,36.5,535600.0,28.6313,28.6392,28.6156,28.6156,535600.0
2012-08-28 15:50:00,36.51,36.52,36.45,36.47,1243500.0,28.6235,28.6313,28.5764,28.5921,1243500.0
2012-08-29 09:30:00,36.46,36.53,36.44,36.51,235400.0,28.5843,28.6392,28.5686,28.6235,235400.0
2012-08-29 09:40:00,36.52,36.53,36.46,36.48,131600.0,28.6313,28.6392,28.5843,28.6,131600.0
2012-08-29 09:50:00,36.48,36.5,36.4,36.42,349900.0,28.6,28.6156,28.5372,28.5529,349900.0
2012-08-29 10:00:00,36.41,36.48,36.41,36.43,439700.0,28.5451,28.6,28.5451,28.5608,439700.0
2012-08-29 10:10:00,36.44,36.5,36.44,36.45,329900.0,28.5686,28.6156,28.5686,28.5764,329900.0
2012-08-29 10:20:00,36.45,36.49,36.45,36.48,100700.0,28.5764,28.6078,28.5764,28.6,100700.0
2012-08-29 10:30:00,36.48,36.48,36.42,36.43,396200.0,28.6,28.6,28.5529,28.5608,396200.0
2012-08-29 10:40:00,36.43,36.44,36.38,36.38,415800.0,28.5608,28.5686,28.5216,28.5216,415800.0
2012-08-29 10:50:00,36.39,36.4,36.32,36.35,214100.0,28.5294,28.5372,28.4745,28.498,214100.0
2012-08-29 11:00:00,36.36,36.37,36.33,36.34,215100.0,28.5059,28.5137,28.4824,28.4902,215100.0
2012-08-29 11:10:00,36.34,36.38,36.33,36.38,147300.0,28.4902,28.5216,28.4824,28.5216,147300.0
2012-08-29 11:20:00,36.38,36.38,36.35,36.37,116600.0,28.5216,28.5216,28.498,28.5137,116600.0
2012-08-29 11:30:00,36.38,36.43,36.37,36.42,114100.0,28.5216,28.5608,28.5137,28.5529,114100.0
2012-08-29 11:40:00,36.42,36.47,36.42,36.45,265300.0,28.5529,28.5921,28.5529,28.5764,265300.0
2012-08-29 11:50:00,36.45,36.47,36.43,36.43,141200.0,28.5764,28.5921,28.5608,28.5608,141200.0
2012-08-29 12:00:00,36.43,36.46,36.43,36.45,106800.0,28.5608,28.5843,28.5608,28.5764,106800.0
2012-08-29 12:10:00,36.45,36.45,36.44,36.44,56800.0,28.5764,28.5764,28.5686,28.5686,56800.0
2012-08-29 12:20:00,36.44,36.46,36.43,36.46,50700.0,28.5686,28.5843,28.5608,28.5843,50700.0
2012-08-29 12:30:00,36.45,36.48,36.44,36.48,74400.0,28.5764,28.6,28.5686,28.6,74400.0
2012-08-29 12:40:00,36.48,36.5,36.47,36.48,89900.0,28.6,28.6156,28.5921,28.6,89900.0
2012-08-29 12:50:00,36.48,36.49,36.46,36.47,143100.0,28.6,28.6078,28.5843,28.5921,143100.0
2012-08-29 13:00:00,36.47,36.5,36.47,36.48,236300.0,28.5921,28.6156,28.5921,28.6,236300.0
2012-08-29 13:10:00,36.48,36.53,36.48,36.52,148300.0,28.6,28.6392,28.6,28.6313,148300.0
2012-08-29 13:20:00,36.52,36.55,36.51,36.52,128900.0,28.6313,28.6548,28.6235,28.6313,128900.0
2012-08-29 13:30:00,36.53,36.53,36.51,36.52,102800.0,28.6392,28.6392,28.6235,28.6313,102800.0
2012-08-29 13:40:00,36.53,36.59,36.53,36.56,223000.0,28.6392,28.6862,28.6392,28.6627,223000.0
2012-08-29 13:50:00,36.56,36.58,36.53,36.55,82800.0,28.6627,28.6784,28.6392,28.6548,82800.0
2012-08-29 14:00:00,36.55,36.56,36.52,36.54,77200.0,28.6548,28.6627,28.6313,28.647,77200.0
2012-08-29 14:10:00,36.54,36.57,36.54,36.57,36000.0,28.647,28.6705,28.647,28.6705,36000.0
2012-08-29 14:20:00,36.57,36.59,36.56,36.59,64800.0,28.6705,28.6862,28.6627,28.6862,64800.0
2012-08-29 14:30:00,36.59,36.59,36.55,36.56,460800.0,28.6862,28.6862,28.6548,28.6627,460800.0
2012-08-29 14:40:00,36.56,36.57,36.53,36.53,151400.0,28.6627,28.6705,28.6392,28.6392,151400.0
2012-08-29 14:50:00,36.53,36.54,36.51,36.52,131000.0,28.6392,28.647,28.6235,28.6313,131000.0
2012-08-29 15:00:00,36.52,36.52,36.49,36.52,150600.0,28.6313,28.6313,28.6078,28.6313,150600.0
2012-08-29 15:10:00,36.53,36.55,36.52,36.54,56400.0,28.6392,28.6548,28.6313,28.647,56400.0
2012-08-29 15:20:00,36.54,36.55,36.53,36.54,88800.0,28.647,28.6548,28.6392,28.647,88800.0
2012-08-29 15:30:00,36.54,36.54,36.49,36.5,277100.0,28.647,28.647,28.6078,28.6156,277100.0
2012-08-29 15:40:00,36.5,36.54,36.48,36.49,339100.0,28.6156,28.647,28.6,28.6078,339100.0
2012-08-29 15:50:00,36.49,36.51,36.47,36.49,823300.0,28.6078,28.6235,28.5921,28.6078,823300.0
2012-08-30 09:30:00,36.32,36.32,36.22,36.29,101900.0,28.4745,28.4745,28.3961,28.451,101900.0
2012-08-30 09:40:00,36.28,36.34,36.27,36.29,257000.0,28.4432,28.4902,28.4353,28.451,257000.0
2012-08-30 09:50:00,36.29,36.3,36.23,36.24,211000.0,28.451,28.4588,28.404,28.4118,211000.0
2012-08-30 10:00:00,36.24,36.25,36.2,36.24,222200.0,28.4118,28.4196,28.3804,28.4118,222200.0
2012-08-30 10:10:00,36.24,36.26,36.21,36.22,145700.0,28.4118,28.4275,28.3883,28.3961,145700.0
2012-08-30 10:20:00,36.21,36.22,36.14,36.15,187400.0,28.3883,28.3961,28.3334,28.3412,187400.0
2012-08-30 10:30:00,36.14,36.16,36.11,36.13,257000.0,28.3334,28.3491,28.3099,28.3256,257000.0
2012-08-30 10:40:00,36.13,36.13,36.11,36.11,188500.0,28.3256,28.3256,28.3099,28.3099,188500.0
2012-08-30 10:50:00,36.11,36.12,36.05,36.12,430000.0,28.3099,28.3177,28.2628,28.3177,430000.0
2012-08-30 11:00:00,36.12,36.15,36.1,36.14,274500.0,28.3177,28.3412,28.302,28.3334,274500.0
2012-08-30 11:10:00,36.14,36.19,36.12,36.18,93700.0,28.3334,28.3726,28.3177,28.3648,93700.0
2012-08-30 11:20:00,36.18,36.2,36.16,36.19,208700.0,28.3648,28.3804,28.3491,28.3726,208700.0
2012-08-30 11:30:00,36.19,36.2,36.16,36.17,116700.0,28.3726,28.3804,28.3491,28.3569,116700.0
2012-08-30 11:40:00,36.18,36.2,36.17,36.19,158200.0,28.3648,28.3804,28.3569,28.3726,158200.0
2012-08-30 11:50:00,36.19,36.19,36.16,36.17,68000.0,28.3726,28.3726,28.3491,28.3569,68000.0
2012-08-30 12:00:00,36.17,36.17,36.16,36.17,51800.0,28.3569,28.3569,28.3491,28.3569,51800.0
2012-08-30 12:10:00,36.16,36.16,36.15,36.16,59200.0,28.3491,28.3491,28.3412,28.3491,59200.0
2012-08-30 12:20:00,36.16,36.17,36.14,36.15,101300.0,28.3491,28.3569,28.3334,28.3412,101300.0
2012-08-30 12:30:00,36.14,36.2,36.14,36.19,101200.0,28.3334,28.3804,28.3334,28.3726,101200.0
2012-08-30 12:40:00,36.2,36.21,36.19,36.2,88900.0,28.3804,28.3883,28.3726,28.3804,88900.0
2012-08-30 12:50:00,36.2,36.21,36.2,36.2,33700.0,28.3804,28.3883,28.3804,28.3804,33700.0
2012-08-30 13:00:00,36.2,36.2,36.18,36.18,48900.0,28.3804,28.3804,28.3648,28.3648,48900.0
2012-08-30 13:10:00,36.19,36.19,36.16,36.17,106000.0,28.3726,28.3726,28.3491,28.3569,106000.0
2012-08-30 13:20:00,36.17,36.18,36.14,36.16,217000.0,28.3569,28.3648,28.3334,28.3491,217000.0
2012-08-30 13:30:00,36.17,36.18,36.16,36.17,36300.0,28.3569,28.3648,28.3491,28.3569,36300.0
2012-08-30 13:40:00,36.16,36.19,36.16,36.19,72300.0,28.3491,28.3726,28.3491,28.3726,72300.0
2012-08-30 13:50:00,36.18,36.19,36.16,36.18,103700.0,28.3648,28.3726,28.3491,28.3648,103700.0
2012-08-30 14:00:00,36.19,36.23,36.18,36.22,220900.0,28.3726,28.404,28.3648,28.3961,220900.0
2012-08-30 14:10:00,36.22,36.23,36.21,36.21,98900.0,28.3961,28.404,28.3883,28.3883,98900.0
2012-08-30 14:20:00,36.22,36.22,36.19,36.19,96700.0,28.3961,28.3961,28.3726,28.3726,96700.0
2012-08-30 14:30:00,36.2,36.21,36.18,36.18,136400.0,28.3804,28.3883,28.3648,28.3648,136400.0
2012-08-30 14:40:00,36.19,36.21,36.18,36.21,145300.0,28.3726,28.3883,28.3648,28.3883,145300.0
2012-08-30 14:50:00,36.2,36.23,36.2,36.22,307900.0,28.3804,28.404,28.3804,28.3961,307900.0
2012-08-30 15:00:00,36.22,36.24,36.21,36.22,233000.0,28.3961,28.4118,28.3883,28.3961,233000.0
2012-08-30 15:10:00,36.22,36.23,36.21,36.22,195700.0,28.3961,28.404,28.3883,28.3961,195700.0
2012-08-30 15:20:00,36.21,36.24,36.2,36.22,500200.0,28.3883,28.4118,28.3804,28.3961,500200.0
2012-08-30 15:30:00,36.22,36.27,36.22,36.23,407200.0,28.3961,28.4353,28.3961,28.404,407200.0
2012-08-30 15:40:00,36.24,36.26,36.17,36.19,666700.0,28.4118,28.4275,28.3569,28.3726,666700.0
2012-08-30 15:50:00,36.19,36.2,36.14,36.15,1256000.0,28.3726,28.3804,28.3334,28.3412,1256000.0
2012-08-31 09:30:00,36.38,36.47,36.37,36.45,322800.0,28.5216,28.5921,28.5137,28.5764,322800.0
2012-08-31 09:40:00,36.46,36.47,36.39,36.4,248000.0,28.5843,28.5921,28.5294,28.5372,248000.0
2012-08-31 09:50:00,36.39,36.42,36.38,36.41,619300.0,28.5294,28.5529,28.5216,28.5451,619300.0
2012-08-31 10:00:00,36.4,36.41,36.13,36.15,1125600.0,28.5372,28.5451,28.3256,28.3412,1125600.0
2012-08-31 10:10:00,36.14,36.41,36.13,36.4,433200.0,28.3334,28.5451,28.3256,28.5372,433200.0
2012-08-31 10:20:00,36.4,36.47,36.39,36.39,484700.0,28.5372,28.5921,28.5294,28.5294,484700.0
2012-08-31 10:30:00,36.4,36.44,36.33,36.35,298800.0,28.5372,28.5686,28.4824,28.498,298800.0
2012-08-31 10:40:00,36.36,36.41,36.36,36.37,75600.0,28.5059,28.5451,28.5059,28.5137,75600.0
2012-08-31 10:50:00,36.37,36.51,36.34,36.48,203400.0,28.5137,28.6235,28.4902,28.6,203400.0
2012-08-31 11:00:00,36.48,36.53,36.46,36.48,193600.0,28.6,28.6392,28.5843,28.6,193600.0
2012-08-31 11:10:00,36.49,36.5,36.46,36.49,90500.0,28.6078,28.6156,28.5843,28.6078,90500.0
2012-08-31 11:20:00,36.49,36.52,36.45,36.45,90400.0,28.6078,28.6313,28.5764,28.5764,90400.0
2012-08-31 11:30:00,36.45,36.47,36.44,36.46,247400.0,28.5764,28.5921,28.5686,28.5843,247400.0
2012-08-31 11:40:00,36.46,36.47,36.44,36.44,96100.0,28.5843,28.5921,28.5686,28.5686,96100.0
2012-08-31 11:50:00,36.44,36.47,36.43,36.43,80100.0,28.5686,28.5921,28.5608,28.5608,80100.0
2012-08-31 12:00:00,36.44,36.45,36.36,36.36,29800.0,28.5686,28.5764,28.5059,28.5059,29800.0
2012-08-31 12:10:00,36.35,36.35,36.28,36.29,122600.0,28.498,28.498,28.4432,28.451,122600.0
2012-08-31 12:20:00,36.28,36.3,36.25,36.28,116000.0,28.4432,28.4588,28.4196,28.4432,116000.0
2012-08-31 12:30:00,36.27,36.32,36.25,36.29,57400.0,28.4353,28.4745,28.4196,28.451,57400.0
2012-08-31 12:40:00,36.29,36.31,36.29,36.29,23300.0,28.451,28.4667,28.451,28.451,23300.0
2012-08-31 12:50:00,36.3,36.32,36.28,36.31,44200.0,28.4588,28.4745,28.4432,28.4667,44200.0
2012-08-31 13:00:00,36.31,36.33,36.29,36.29,72100.0,28.4667,28.4824,28.451,28.451,72100.0
2012-08-31 13:10:00,36.28,36.28,36.2,36.21,123800.0,28.4432,28.4432,28.3804,28.3883,123800.0
2012-08-31 13:20:00,36.21,36.25,36.21,36.24,142400.0,28.3883,28.4196,28.3883,28.4118,142400.0
2012-08-31 13:30:00,36.24,36.26,36.24,36.25,22900.0,28.4118,28.4275,28.4118,28.4196,22900.0
2012-08-31 13:40:00,36.25,36.28,36.25,36.28,26500.0,28.4196,28.4432,28.4196,28.4432,26500.0
2012-08-31 13:50:00,36.28,36.34,36.27,36.31,91500.0,28.4432,28.4902,28.4353,28.4667,91500.0
2012-08-31 14:00:00,36.31,36.34,36.31,36.34,60300.0,28.4667,28.4902,28.4667,28.4902,60300.0
2012-08-31 14:10:00,36.34,36.39,36.33,36.39,56500.0,28.4902,28.5294,28.4824,28.5294,56500.0
2012-08-31 14:20:00,36.4,36.42,36.39,36.4,218700.0,28.5372,28.5529,28.5294,28.5372,218700.0
2012-08-31 14:30:00,36.41,36.41,36.38,36.39,105800.0,28.5451,28.5451,28.5216,28.5294,105800.0
2012-08-31 14:40:00,36.38,36.39,36.35,36.37,139700.0,28.5216,28.5294,28.498,28.5137,139700.0
2012-08-31 14:50:00,36.36,36.38,36.36,36.37,40500.0,28.5059,28.5216,28.5059,28.5137,40500.0
2012-08-31 15:00:00,36.36,36.37,36.29,36.29,405700.0,28.5059,28.5137,28.451,28.451,405700.0
2012-08-31 15:10:00,36.29,36.32,36.26,36.31,152300.0,28.451,28.4745,28.4275,28.4667,152300.0
2012-08-31 15:20:00,36.3,36.34,36.3,36.31,88300.0,28.4588,28.4902,28.4588,28.4667,88300.0
2012-08-31 15:30:00,36.31,36.33,36.26,36.32,208600.0,28.4667,28.4824,28.4275,28.4745,208600.0
2012-08-31 15:40:00,36.32,36.34,36.29,36.32,297200.0,28.4745,28.4902,28.451,28.4745,297200.0
2012-08-31 15:50:00,36.31,36.42,36.3,36.34,1796400.0,28.4667,28.5529,28.4588,28.4902,1796400.0
2012-09-04 09:30:00,36.24,36.32,36.09,36.1,412900.0,28.4118,28.4745,28.2942,28.302,412900.0
2012-09-04 09:40:00,36.1,36.1,36.03,36.05,864700.0,28.302,28.302,28.2472,28.2628,864700.0
2012-09-04 09:50:00,36.05,36.09,36.04,36.07,400700.0,28.2628,28.2942,28.255,28.2785,400700.0
2012-09-04 10:00:00,36.06,36.09,35.94,35.94,951000.0,28.2707,28.2942,28.1766,28.1766,951000.0
2012-09-04 10:10:00,35.94,35.95,35.88,35.94,633200.0,28.1766,28.1844,28.1296,28.1766,633200.0
2012-09-04 10:20:00,35.94,35.94,35.89,35.9,290800.0,28.1766,28.1766,28.1374,28.1452,290800.0
2012-09-04 10:30:00,35.9,35.91,35.84,35.9,420300.0,28.1452,28.1531,28.0982,28.1452,420300.0
2012-09-04 10:40:00,35.89,35.9,35.84,35.85,532400.0,28.1374,28.1452,28.0982,28.106,532400.0
2012-09-04 10:50:00,35.85,35.9,35.82,35.85,348100.0,28.106,28.1452,28.0825,28.106,348100.0
2012-09-04 11:00:00,35.85,35.87,35.84,35.86,1453300.0,28.106,28.1217,28.0982,28.1139,1453300.0
2012-09-04 11:10:00,35.86,35.89,35.84,35.88,215200.0,28.1139,28.1374,28.0982,28.1296,215200.0
2012-09-04 11:20:00,35.88,35.91,35.87,35.91,128400.0,28.1296,28.1531,28.1217,28.1531,128400.0
2012-09-04 11:30:00,35.91,35.92,35.86,35.88,327700.0,28.1531,28.1609,28.1139,28.1296,327700.0
2012-09-04 11:40:00,35.88,35.89,35.85,35.87,353700.0,28.1296,28.1374,28.106,28.1217,353700.0
2012-09-04 11:50:00,35.88,35.89,35.86,35.87,230900.0,28.1296,28.1374,28.1139,28.1217,230900.0
2012-09-04 12:00:00,35.87,35.87,35.85,35.86,100800.0,28.1217,28.1217,28.106,28.1139,100800.0
2012-09-04 12:10:00,35.87,35.89,35.87,35.87,108000.0,28.1217,28.1374,28.1217,28.1217,108000.0
2012-09-04 12:20:00,35.88,35.89,35.87,35.88,48500.0,28.1296,28.1374,28.1217,28.1296,48500.0
2012-09-04 12:30:00,35.88,35.9,35.87,35.9,54600.0,28.1296,28.1452,28.1217,28.1452,54600.0
2012-09-04 12:40:00,35.9,35.92,35.88,35.88,325600.0,28.1452,28.1609,28.1296,28.1296,325600.0
2012-09-04 12:50:00,35.88,35.9,35.86,35.9,216500.0,28.1296,28.1452,28.1139,28.1452,216500.0
2012-09-04 13:00:00,35.9,35.92,35.89,35.9,322000.0,28.1452,28.1609,28.1374,28.1452,322000.0
2012-09-04 13:10:00,35.9,35.92,35.9,35.92,296900.0,28.1452,28.1609,28.1452,28.1609,296900.0
2012-09-04 13:20:00,35.91,35.93,35.9,35.91,1019800.0,28.1531,28.1688,28.1452,28.1531,1019800.0
2012-09-04 13:30:00,35.92,35.93,35.89,35.91,229600.0,28.1609,28.1688,28.1374,28.1531,229600.0
2012-09-04 13:40:00,35.91,35.91,35.88,35.88,181700.0,28.1531,28.1531,28.1296,28.1296,181700.0
2012-09-04 13:50:00,35.88,35.9,35.88,35.9,62300.0,28.1296,28.1452,28.1296,28.1452,62300.0
2012-09-04 14:00:00,35.9,35.97,35.88,35.97,519100.0,28.1452,28.2001,28.1296,28.2001,519100.0
2012-09-04 14:10:00,35.97,36.0,35.96,36.0,127000.0,28.2001,28.2236,28.1923,28.2236,127000.0
2012-09-04 14:20:00,36.0,36.04,35.98,36.03,426800.0,28.2236,28.255,28.208,28.2472,426800.0
2012-09-04 14:30:00,36.04,36.22,36.04,36.19,344700.0,28.255,28.3961,28.255,28.3726,344700.0
2012-09-04 14:40:00,36.2,36.2,36.15,36.17,261400.0,28.3804,28.3804,28.3412,28.3569,261400.0
2012-09-04 14:50:00,36.17,36.17,36.12,36.12,257900.0,28.3569,28.3569,28.3177,28.3177,257900.0
2012-09-04 15:00:00,36.12,36.15,36.1,36.14,167900.0,28.3177,28.3412,28.302,28.3334,167900.0
2012-09-04 15:10:00,36.14,36.15,36.11,36.12,107700.0,28.3334,28.3412,28.3099,28.3177,107700.0
2012-09-04 15:20:00,36.12,36.15,36.11,36.15,164400.0,28.3177,28.3412,28.3099,28.3412,164400.0
2012-09-04 15:30:00,36.15,36.15,36.05,36.05,671000.0,28.3412,28.3412,28.2628,28.2628,671000.0
2012-09-04 15:40:00,36.05,36.07,36.01,36.05,624300.0,28.2628,28.2785,28.2315,28.2628,624300.0
2012-09-04 15:50:00,36.04,36.06,36.0,36.0,1620500.0,28.255,28.2707,28.2236,28.2236,1620500.0
2012-09-05 09:30:00,35.99,36.0,35.89,35.89,307000.0,28.2158,28.2236,28.1374,28.1374,307000.0
2012-09-05 09:40:00,35.89,35.89,35.79,35.84,754100.0,28.1374,28.1374,28.059,28.0982,754100.0
2012-09-05 09:50:00,35.85,35.93,35.83,35.91,337700.0,28.106,28.1688,28.0904,28.1531,337700.0
2012-09-05 10:00:00,35.91,36.0,35.88,35.97,400800.0,28.1531,28.2236,28.1296,28.2001,400800.0
2012-09-05 10:10:00,35.96,36.04,35.92,35.97,823100.0,28.1923,28.255,28.1609,28.2001,823100.0
2012-09-05 10:20:00,35.98,36.03,35.97,36.03,179900.0,28.208,28.2472,28.2001,28.2472,179900.0
2012-09-05 10:30:00,36.03,36.06,35.98,36.01,160200.0,28.2472,28.2707,28.208,28.2315,160200.0
2012-09-05 10:40:00,36.02,36.02,35.91,35.92,568200.0,28.2393,28.2393,28.1531,28.1609,568200.0
2012-09-05 10:50:00,35.92,35.92,35.87,35.88,572700.0,28.1609,28.1609,28.1217,28.1296,572700.0
2012-09-05 11:00:00,35.87,35.9,35.85,35.88,406300.0,28.1217,28.1452,28.106,28.1296,406300.0
2012-09-05 11:10:00,35.88,35.91,35.87,35.9,253800.0,28.1296,28.1531,28.1217,28.1452,253800.0
2012-09-05 11:20:00,35.91,35.95,35.89,35.95,141100.0,28.1531,28.1844,28.1374,28.1844,141100.0
2012-09-05 11:30:00,35.94,36.0,35.94,35.98,314900.0,28.1766,28.2236,28.1766,28.208,314900.0
2012-09-05 11:40:00,35.98,35.99,35.93,35.96,227400.0,28.208,28.2158,28.1688,28.1923,227400.0
2012-09-05 11:50:00,35.96,35.97,35.93,35.94,188300.0,28.1923,28.2001,28.1688,28.1766,188300.0
2012-09-05 12:00:00,35.94,35.97,35.92,35.97,302300.0,28.1766,28.2001,28.1609,28.2001,302300.0
2012-09-05 12:10:00,35.97,35.98,35.93,35.95,233800.0,28.2001,28.208,28.1688,28.1844,233800.0
2012-09-05 12:20:00,35.95,35.96,35.94,35.96,51900.0,28.1844,28.1923,28.1766,28.1923,51900.0
2012-09-05 12:30:00,35.96,35.96,35.92,35.93,52400.0,28.1923,28.1923,28.1609,28.1688,52400.0
2012-09-05 12:40:00,35.93,35.95,35.92,35.95,77100.0,28.1688,28.1844,28.1609,28.1844,77100.0
2012-09-05 12:50:00,35.94,35.95,35.93,35.93,75700.0,28.1766,28.1844,28.1688,28.1688,75700.0
2012-09-05 13:00:00,35.92,35.93,35.9,35.91,129800.0,28.1609,28.1688,28.1452,28.1531,129800.0
2012-09-05 13:10:00,35.91,35.92,35.91,35.92,46100.0,28.1531,28.1609,28.1531,28.1609,46100.0
2012-09-05 13:20:00,35.92,35.92,35.89,35.89,70000.0,28.1609,28.1609,28.1374,28.1374,70000.0
2012-09-05 13:30:00,35.88,35.89,35.81,35.81,270300.0,28.1296,28.1374,28.0747,28.0747,270300.0
2012-09-05 13:40:00,35.81,35.82,35.75,35.78,296500.0,28.0747,28.0825,28.0276,28.0512,296500.0
2012-09-05 13:50:00,35.78,35.82,35.76,35.82,123900.0,28.0512,28.0825,28.0355,28.0825,123900.0
2012-09-05 14:00:00,35.82,35.82,35.79,35.81,237400.0,28.0825,28.0825,28.059,28.0747,237400.0
2012-09-05 14:10:00,35.82,35.82,35.8,35.8,166700.0,28.0825,28.0825,28.0668,28.0668,166700.0
2012-09-05 14:20:00,35.81,35.84,35.8,35.83,192500.0,28.0747,28.0982,28.0668,28.0904,192500.0
2012-09-05 14:30:00,35.83,35.89,35.82,35.88,177700.0,28.0904,28.1374,28.0825,28.1296,177700.0
2012-09-05 14:40:00,35.88,35.89,35.84,35.85,200600.0,28.1296,28.1374,28.0982,28.106,200600.0
2012-09-05 14:50:00,35.86,35.86,35.84,35.86,152800.0,28.1139,28.1139,28.0982,28.1139,152800.0
2012-09-05 15:00:00,35.86,35.86,35.82,35.84,309500.0,28.1139,28.1139,28.0825,28.0982,309500.0
2012-09-05 15:10:00,35.84,35.85,35.82,35.84,166200.0,28.0982,28.106,28.0825,28.0982,166200.0
2012-09-05 15:20:00,35.85,35.87,35.84,35.86,201200.0,28.106,28.1217,28.0982,28.1139,201200.0
2012-09-05 15:30:00,35.85,35.89,35.84,35.86,365000.0,28.106,28.1374,28.0982,28.1139,365000.0
2012-09-05 15:40:00,35.86,35.88,35.83,35.86,402200.0,28.1139,28.1296,28.0904,28.1139,402200.0
2012-09-05 15:50:00,35.86,35.87,35.84,35.86,1391400.0,28.1139,28.1217,28.0982,28.1139,1391400.0
2012-09-06 09:30:00,36.08,36.38,36.08,36.38,1131800.0,28.2864,28.5216,28.2864,28.5216,1131800.0
2012-09-06 09:40:00,36.38,36.39,36.25,36.3,1010000.0,28.5216,28.5294,28.4196,28.4588,1010000.0
2012-09-06 09:50:00,36.3,36.32,36.27,36.3,553700.0,28.4588,28.4745,28.4353,28.4588,553700.0
2012-09-06 10:00:00,36.29,36.43,36.29,36.42,708500.0,28.451,28.5608,28.451,28.5529,708500.0
2012-09-06 10:10:00,36.42,36.44,36.38,36.4,196200.0,28.5529,28.5686,28.5216,28.5372,196200.0
2012-09-06 10:20:00,36.41,36.45,36.4,36.45,296900.0,28.5451,28.5764,28.5372,28.5764,296900.0
2012-09-06 10:30:00,36.45,36.57,36.45,36.54,387200.0,28.5764,28.6705,28.5764,28.647,387200.0
2012-09-06 10:40:00,36.54,36.58,36.52,36.58,194700.0,28.647,28.6784,28.6313,28.6784,194700.0
2012-09-06 10:50:00,36.58,36.63,36.55,36.62,337700.0,28.6784,28.7176,28.6548,28.7097,337700.0
2012-09-06 11:00:00,36.62,36.64,36.59,36.61,368800.0,28.7097,28.7254,28.6862,28.7019,368800.0
2012-09-06 11:10:00,36.61,36.62,36.56,36.56,435600.0,28.7019,28.7097,28.6627,28.6627,435600.0
2012-09-06 11:20:00,36.55,36.58,36.55,36.57,223800.0,28.6548,28.6784,28.6548,28.6705,223800.0
2012-09-06 11:30:00,36.57,36.64,36.57,36.63,132800.0,28.6705,28.7254,28.6705,28.7176,132800.0
2012-09-06 11:40:00,36.63,36.63,36.59,36.59,166000.0,28.7176,28.7176,28.6862,28.6862,166000.0
2012-09-06 11:50:00,36.6,36.64,36.58,36.61,135100.0,28.694,28.7254,28.6784,28.7019,135100.0
2012-09-06 12:00:00,36.62,36.63,36.6,36.63,371800.0,28.7097,28.7176,28.694,28.7176,371800.0
2012-09-06 12:10:00,36.63,36.66,36.61,36.64,295700.0,28.7176,28.7411,28.7019,28.7254,295700.0
2012-09-06 12:20:00,36.64,36.64,36.6,36.61,88000.0,28.7254,28.7254,28.694,28.7019,88000.0
2012-09-06 12:30:00,36.61,36.65,36.6,36.64,94700.0,28.7019,28.7332,28.694,28.7254,94700.0
2012-09-06 12:40:00,36.64,36.64,36.62,36.63,123600.0,28.7254,28.7254,28.7097,28.7176,123600.0
2012-09-06 12:50:00,36.62,36.65,36.62,36.63,147900.0,28.7097,28.7332,28.7097,28.7176,147900.0
2012-09-06 13:00:00,36.64,36.64,36.61,36.62,57000.0,28.7254,28.7254,28.7019,28.7097,57000.0
2012-09-06 13:10:00,36.61,36.62,36.58,36.58,99800.0,28.7019,28.7097,28.6784,28.6784,99800.0
2012-09-06 13:20:00,36.58,36.59,36.57,36.59,47500.0,28.6784,28.6862,28.6705,28.6862,47500.0
2012-09-06 13:30:00,36.59,36.61,36.58,36.6,47700.0,28.6862,28.7019,28.6784,28.694,47700.0
2012-09-06 13:40:00,36.59,36.63,36.59,36.62,402900.0,28.6862,28.7176,28.6862,28.7097,402900.0
2012-09-06 13:50:00,36.62,36.64,36.62,36.63,60400.0,28.7097,28.7254,28.7097,28.7176,60400.0
2012-09-06 14:00:00,36.63,36.64,36.6,36.61,276200.0,28.7176,28.7254,28.694,28.7019,276200.0
2012-09-06 14:10:00,36.61,36.65,36.6,36.65,90000.0,28.7019,28.7332,28.694,28.7332,90000.0
2012-09-06 14:20:00,36.65,36.66,36.62,36.64,402200.0,28.7332,28.7411,28.7097,28.7254,402200.0
2012-09-06 14:30:00,36.64,36.64,36.61,36.63,76000.0,28.7254,28.7254,28.7019,28.7176,76000.0
2012-09-06 14:40:00,36.63,36.64,36.61,36.64,106900.0,28.7176,28.7254,28.7019,28.7254,106900.0
2012-09-06 14:50:00,36.64,36.66,36.62,36.62,120600.0,28.7254,28.7411,28.7097,28.7097,120600.0
2012-09-06 15:00:00,36.62,36.63,36.6,36.61,224100.0,28.7097,28.7176,28.694,28.7019,224100.0
2012-09-06 15:10:00,36.61,36.61,36.56,36.59,616400.0,28.7019,28.7019,28.6627,28.6862,616400.0
2012-09-06 15:20:00,36.59,36.62,36.58,36.61,280300.0,28.6862,28.7097,28.6784,28.7019,280300.0
2012-09-06 15:30:00,36.61,36.67,36.61,36.66,274500.0,28.7019,28.7489,28.7019,28.7411,274500.0
2012-09-06 15:40:00,36.66,36.67,36.64,36.67,542300.0,28.7411,28.7489,28.7254,28.7489,542300.0
2012-09-06 15:50:00,36.67,36.69,36.65,36.69,896900.0,28.7489,28.7646,28.7332,28.7646,896900.0
2012-09-07 09:30:00,36.8,36.95,36.79,36.92,486800.0,28.8508,28.9684,28.843,28.9449,486800.0
2012-09-07 09:40:00,36.91,37.03,36.9,37.01,382700.0,28.9371,29.0312,28.9292,29.0155,382700.0
2012-09-07 09:50:00,37.0,37.01,36.93,36.95,320300.0,29.0076,29.0155,28.9528,28.9684,320300.0
2012-09-07 10:00:00,36.95,36.98,36.9,36.98,490000.0,28.9684,28.992,28.9292,28.992,490000.0
2012-09-07 10:10:00,36.97,37.0,36.93,36.96,170400.0,28.9841,29.0076,28.9528,28.9763,170400.0
2012-09-07 10:20:00,36.97,37.01,36.97,36.99,245100.0,28.9841,29.0155,28.9841,28.9998,245100.0
2012-09-07 10:30:00,36.98,37.01,36.95,36.98,222500.0,28.992,29.0155,28.9684,28.992,222500.0
2012-09-07 10:40:00,36.98,37.0,36.97,36.99,175400.0,28.992,29.0076,28.9841,28.9998,175400.0
2012-09-07 10:50:00,36.99,37.04,36.98,37.01,449300.0,28.9998,29.039,28.992,29.0155,449300.0
2012-09-07 11:00:00,37.01,37.02,36.98,37.0,354400.0,29.0155,29.0233,28.992,29.0076,354400.0
2012-09-07 11:10:00,37.0,37.01,36.95,36.95,308700.0,29.0076,29.0155,28.9684,28.9684,308700.0
2012-09-07 11:20:00,36.96,37.0,36.95,37.0,196100.0,28.9763,29.0076,28.9684,29.0076,196100.0
2012-09-07 11:30:00,37.0,37.01,36.95,36.95,153400.0,29.0076,29.0155,28.9684,28.9684,153400.0
2012-09-07 11:40:00,36.95,36.97,36.95,36.95,152800.0,28.9684,28.9841,28.9684,28.9684,152800.0
2012-09-07 11:50:00,36.96,36.98,36.95,36.98,110100.0,28.9763,28.992,28.9684,28.992,110100.0
2012-09-07 12:00:00,36.98,36.99,36.97,36.98,85500.0,28.992,28.9998,28.9841,28.992,85500.0
2012-09-07 12:10:00,36.98,36.98,36.96,36.98,93500.0,28.992,28.992,28.9763,28.992,93500.0
2012-09-07 12:20:00,36.98,36.98,36.95,36.95,103800.0,28.992,28.992,28.9684,28.9684,103800.0
2012-09-07 12:30:00,36.96,36.98,36.95,36.98,41400.0,28.9763,28.992,28.9684,28.992,41400.0
2012-09-07 12:40:00,36.98,37.0,36.97,37.0,53900.0,28.992,29.0076,28.9841,29.0076,53900.0
2012-09-07 12:50:00,36.99,37.0,36.98,36.98,49400.0,28.9998,29.0076,28.992,28.992,49400.0
2012-09-07 13:00:00,36.99,36.99,36.97,36.98,158200.0,28.9998,28.9998,28.9841,28.992,158200.0
2012-09-07 13:10:00,36.98,36.98,36.95,36.97,105600.0,28.992,28.992,28.9684,28.9841,105600.0
2012-09-07 13:20:00,36.97,36.97,36.95,36.95,75600.0,28.9841,28.9841,28.9684,28.9684,75600.0
2012-09-07 13:30:00,36.95,36.96,36.92,36.93,202700.0,28.9684,28.9763,28.9449,28.9528,202700.0
2012-09-07 13:40:00,36.93,36.94,36.92,36.93,94000.0,28.9528,28.9606,28.9449,28.9528,94000.0
2012-09-07 13:50:00,36.94,36.94,36.92,36.93,76800.0,28.9606,28.9606,28.9449,28.9528,76800.0
2012-09-07 14:00:00,36.93,36.94,36.91,36.93,143500.0,28.9528,28.9606,28.9371,28.9528,143500.0
2012-09-07 14:10:00,36.93,36.95,36.93,36.95,92900.0,28.9528,28.9684,28.9528,28.9684,92900.0
2012-09-07 14:20:00,36.95,36.96,36.94,36.95,219900.0,28.9684,28.9763,28.9606,28.9684,219900.0
2012-09-07 14:30:00,36.96,36.97,36.95,36.96,104200.0,28.9763,28.9841,28.9684,28.9763,104200.0
2012-09-07 14:40:00,36.97,36.98,36.95,36.97,166200.0,28.9841,28.992,28.9684,28.9841,166200.0
2012-09-07 14:50:00,36.97,36.98,36.95,36.96,294800.0,28.9841,28.992,28.9684,28.9763,294800.0
2012-09-07 15:00:00,36.96,36.98,36.94,36.98,546600.0,28.9763,28.992,28.9606,28.992,546600.0
2012-09-07 15:10:00,36.98,36.98,36.95,36.96,232200.0,28.992,28.992,28.9684,28.9763,232200.0
2012-09-07 15:20:00,36.95,36.96,36.94,36.95,145100.0,28.9684,28.9763,28.9606,28.9684,145100.0
2012-09-07 15:30:00,36.95,36.97,36.95,36.95,514100.0,28.9684,28.9841,28.9684,28.9684,514100.0
2012-09-07 15:40:00,36.95,36.99,36.95,36.98,465100.0,28.9684,28.9998,28.9684,28.992,465100.0
2012-09-07 15:50:00,36.99,37.01,36.97,37.01,1210600.0,28.9998,29.0155,28.9841,29.0155,1210600.0
2012-09-10 09:30:00,36.89,36.97,36.8,36.83,287700.0,28.9214,28.9841,28.8508,28.8744,287700.0
2012-09-10 09:40:00,36.83,36.86,36.78,36.84,350300.0,28.8744,28.8979,28.8352,28.8822,350300.0
2012-09-10 09:50:00,36.84,36.9,36.83,36.88,310500.0,28.8822,28.9292,28.8744,28.9136,310500.0
2012-09-10 10:00:00,36.88,36.91,36.84,36.87,320200.0,28.9136,28.9371,28.8822,28.9057,320200.0
2012-09-10 10:10:00,36.87,36.91,36.85,36.91,394400.0,28.9057,28.9371,28.89,28.9371,394400.0
2012-09-10 10:20:00,36.91,36.96,36.9,36.94,267000.0,28.9371,28.9763,28.9292,28.9606,267000.0
2012-09-10 10:30:00,36.93,36.94,36.9,36.93,177400.0,28.9528,28.9606,28.9292,28.9528,177400.0
2012-09-10 10:40:00,36.93,36.95,36.91,36.94,261400.0,28.9528,28.9684,28.9371,28.9606,261400.0
2012-09-10 10:50:00,36.93,36.97,36.92,36.94,166400.0,28.9528,28.9841,28.9449,28.9606,166400.0
2012-09-10 11:00:00,36.93,36.96,36.91,36.95,263900.0,28.9528,28.9763,28.9371,28.9684,263900.0
2012-09-10 11:10:00,36.96,36.98,36.94,36.98,101300.0,28.9763,28.992,28.9606,28.992,101300.0
2012-09-10 11:20:00,36.98,36.98,36.95,36.96,102300.0,28.992,28.992,28.9684,28.9763,102300.0
2012-09-10 11:30:00,36.96,36.98,36.95,36.98,106700.0,28.9763,28.992,28.9684,28.992,106700.0
2012-09-10 11:40:00,36.98,36.98,36.95,36.96,66200.0,28.992,28.992,28.9684,28.9763,66200.0
2012-09-10 11:50:00,36.95,36.97,36.95,36.95,73000.0,28.9684,28.9841,28.9684,28.9684,73000.0
2012-09-10 12:00:00,36.95,36.97,36.94,36.96,99900.0,28.9684,28.9841,28.9606,28.9763,99900.0
2012-09-10 12:10:00,36.95,36.96,36.93,36.94,67600.0,28.9684,28.9763,28.9528,28.9606,67600.0
2012-09-10 12:20:00,36.94,36.94,36.92,36.92,285100.0,28.9606,28.9606,28.9449,28.9449,285100.0
2012-09-10 12:30:00,36.92,36.93,36.9,36.91,51700.0,28.9449,28.9528,28.9292,28.9371,51700.0
2012-09-10 12:40:00,36.91,36.92,36.9,36.92,38500.0,28.9371,28.9449,28.9292,28.9449,38500.0
2012-09-10 12:50:00,36.92,36.94,36.91,36.93,256600.0,28.9449,28.9606,28.9371,28.9528,256600.0
2012-09-10 13:00:00,36.94,36.95,36.93,36.95,76700.0,28.9606,28.9684,28.9528,28.9684,76700.0
2012-09-10 13:10:00,36.95,36.96,36.94,36.96,126400.0,28.9684,28.9763,28.9606,28.9763,126400.0
2012-09-10 13:20:00,36.95,36.96,36.94,36.95,118500.0,28.9684,28.9763,28.9606,28.9684,118500.0
2012-09-10 13:30:00,36.95,36.96,36.93,36.94,115200.0,28.9684,28.9763,28.9528,28.9606,115200.0
2012-09-10 13:40:00,36.93,36.93,36.88,36.9,295800.0,28.9528,28.9528,28.9136,28.9292,295800.0
2012-09-10 13:50:00,36.9,36.93,36.89,36.89,86400.0,28.9292,28.9528,28.9214,28.9214,86400.0
2012-09-10 14:00:00,36.9,36.92,36.9,36.9,116600.0,28.9292,28.9449,28.9292,28.9292,116600.0
2012-09-10 14:10:00,36.91,36.91,36.89,36.9,88600.0,28.9371,28.9371,28.9214,28.9292,88600.0
2012-09-10 14:20:00,36.91,36.92,36.89,36.91,280400.0,28.9371,28.9449,28.9214,28.9371,280400.0
2012-09-10 14:30:00,36.91,36.92,36.88,36.88,136700.0,28.9371,28.9449,28.9136,28.9136,136700.0
2012-09-10 14:40:00,36.89,36.91,36.87,36.91,140200.0,28.9214,28.9371,28.9057,28.9371,140200.0
2012-09-10 14:50:00,36.9,36.91,36.87,36.88,213100.0,28.9292,28.9371,28.9057,28.9136,213100.0
2012-09-10 15:00:00,36.89,36.91,36.88,36.89,125700.0,28.9214,28.9371,28.9136,28.9214,125700.0
2012-09-10 15:10:00,36.89,36.89,36.84,36.85,186100.0,28.9214,28.9214,28.8822,28.89,186100.0
2012-09-10 15:20:00,36.85,36.87,36.82,36.87,159400.0,28.89,28.9057,28.8665,28.9057,159400.0
2012-09-10 15:30:00,36.86,36.87,36.81,36.81,251500.0,28.8979,28.9057,28.8587,28.8587,251500.0
2012-09-10 15:40:00,36.82,36.82,36.75,36.77,365500.0,28.8665,28.8665,28.8116,28.8273,365500.0
2012-09-10 15:50:00,36.76,36.79,36.75,36.76,1374100.0,28.8195,28.843,28.8116,28.8195,1374100.0
2012-09-11 09:30:00,36.75,36.86,36.73,36.85,114000.0,28.8116,28.8979,28.796,28.89,114000.0
2012-09-11 09:40:00,36.86,36.91,36.84,36.9,263100.0,28.8979,28.9371,28.8822,28.9292,263100.0
2012-09-11 09:50:00,36.91,36.97,36.9,36.96,198000.0,28.9371,28.9841,28.9292,28.9763,198000.0
2012-09-11 10:00:00,36.96,36.98,36.91,36.92,159500.0,28.9763,28.992,28.9371,28.9449,159500.0
2012-09-11 10:10:00,36.92,36.97,36.91,36.94,54500.0,28.9449,28.9841,28.9371,28.9606,54500.0
2012-09-11 10:20:00,36.95,36.96,36.91,36.92,30300.0,28.9684,28.9763,28.9371,28.9449,30300.0
2012-09-11 10:30:00,36.92,36.94,36.91,36.92,171200.0,28.9449,28.9606,28.9371,28.9449,171200.0
2012-09-11 10:40:00,36.92,36.96,36.92,36.95,413800.0,28.9449,28.9763,28.9449,28.9684,413800.0
2012-09-11 10:50:00,36.95,36.95,36.93,36.95,246400.0,28.9684,28.9684,28.9528,28.9684,246400.0
2012-09-11 11:00:00,36.95,36.98,36.94,36.96,252700.0,28.9684,28.992,28.9606,28.9763,252700.0
2012-09-11 11:10:00,36.96,36.98,36.95,36.98,284500.0,28.9763,28.992,28.9684,28.992,284500.0
2012-09-11 11:20:00,36.98,37.05,36.98,37.05,320300.0,28.992,29.0468,28.992,29.0468,320300.0
2012-09-11 11:30:00,37.05,37.05,37.03,37.04,190400.0,29.0468,29.0468,29.0312,29.039,190400.0
2012-09-11 11:40:00,37.04,37.04,37.0,37.0,265600.0,29.039,29.039,29.0076,29.0076,265600.0
2012-09-11 11:50:00,37.0,37.0,36.97,36.98,161100.0,29.0076,29.0076,28.9841,28.992,161100.0
2012-09-11 12:00:00,36.99,37.0,36.97,36.98,311200.0,28.9998,29.0076,28.9841,28.992,311200.0
2012-09-11 12:10:00,36.98,36.99,36.93,36.96,356600.0,28.992,28.9998,28.9528,28.9763,356600.0
2012-09-11 12:20:00,36.96,36.99,36.95,36.99,137700.0,28.9763,28.9998,28.9684,28.9998,137700.0
2012-09-11 12:30:00,36.98,37.0,36.98,37.0,409400.0,28.992,29.0076,28.992,29.0076,409400.0
2012-09-11 12:40:00,37.0,37.0,36.99,37.0,94100.0,29.0076,29.0076,28.9998,29.0076,94100.0
2012-09-11 12:50:00,37.0,37.0,36.97,37.0,139300.0,29.0076,29.0076,28.9841,29.0076,139300.0
2012-09-11 13:00:00,37.0,37.01,36.98,36.99,221500.0,29.0076,29.0155,28.992,28.9998,221500.0
2012-09-11 13:10:00,36.99,37.03,36.97,37.03,156400.0,28.9998,29.0312,28.9841,29.0312,156400.0
2012-09-11 13:20:00,37.03,37.04,37.01,37.01,225200.0,29.0312,29.039,29.0155,29.0155,225200.0
2012-09-11 13:30:00,37.02,37.02,37.01,37.02,120000.0,29.0233,29.0233,29.0155,29.0233,120000.0
2012-09-11 13:40:00,37.03,37.06,37.02,37.06,121600.0,29.0312,29.0547,29.0233,29.0547,121600.0
2012-09-11 13:50:00,37.05,37.06,37.02,37.02,216000.0,29.0468,29.0547,29.0233,29.0233,216000.0
2012-09-11 14:00:00,37.02,37.04,37.01,37.02,267700.0,29.0233,29.039,29.0155,29.0233,267700.0
2012-09-11 14:10:00,37.02,37.03,36.99,37.02,147000.0,29.0233,29.0312,28.9998,29.0233,147000.0
2012-09-11 14:20:00,37.02,37.04,37.02,37.03,140400.0,29.0233,29.039,29.0233,29.0312,140400.0
2012-09-11 14:30:00,37.03,37.03,36.99,37.0,81700.0,29.0312,29.0312,28.9998,29.0076,81700.0
2012-09-11 14:40:00,36.99,37.0,36.94,36.94,398900.0,28.9998,29.0076,28.9606,28.9606,398900.0
2012-09-11 14:50:00,36.94,36.98,36.94,36.97,533900.0,28.9606,28.992,28.9606,28.9841,533900.0
2012-09-11 15:00:00,36.97,37.0,36.95,36.97,144700.0,28.9841,29.0076,28.9684,28.9841,144700.0
2012-09-11 15:10:00,36.96,36.97,36.95,36.97,136700.0,28.9763,28.9841,28.9684,28.9841,136700.0
2012-09-11 15:20:00,36.96,36.97,36.94,36.96,641700.0,28.9763,28.9841,28.9606,28.9763,641700.0
2012-09-11 15:30:00,36.96,36.98,36.94,36.95,253200.0,28.9763,28.992,28.9606,28.9684,253200.0
2012-09-11 15:40:00,36.95,36.98,36.93,36.98,526500.0,28.9684,28.992,28.9528,28.992,526500.0
2012-09-11 15:50:00,36.97,36.98,36.95,36.95,1186100.0,28.9841,28.992,28.9684,28.9684,1186100.0
2012-09-12 09:30:00,37.07,37.18,37.02,37.17,180500.0,29.0625,29.1488,29.0233,29.1409,180500.0
2012-09-12 09:40:00,37.17,37.17,37.14,37.15,93800.0,29.1409,29.1409,29.1174,29.1252,93800.0
2012-09-12 09:50:00,37.15,37.17,37.07,37.1,94700.0,29.1252,29.1409,29.0625,29.086,94700.0
2012-09-12 10:00:00,37.1,37.12,37.05,37.1,104900.0,29.086,29.1017,29.0468,29.086,104900.0
2012-09-12 10:10:00,37.09,37.12,37.08,37.11,67600.0,29.0782,29.1017,29.0704,29.0939,67600.0
2012-09-12 10:20:00,37.11,37.12,37.04,37.05,235100.0,29.0939,29.1017,29.039,29.0468,235100.0
2012-09-12 10:30:00,37.05,37.06,37.0,37.02,263200.0,29.0468,29.0547,29.0076,29.0233,263200.0
2012-09-12 10:40:00,37.02,37.02,36.94,36.98,253600.0,29.0233,29.0233,28.9606,28.992,253600.0
2012-09-12 10:50:00,36.97,37.06,36.97,37.04,369700.0,28.9841,29.0547,28.9841,29.039,369700.0
2012-09-12 11:00:00,37.05,37.08,37.05,37.08,85600.0,29.0468,29.0704,29.0468,29.0704,85600.0
2012-09-12 11:10:00,37.08,37.09,37.05,37.08,156200.0,29.0704,29.0782,29.0468,29.0704,156200.0
2012-09-12 11:20:00,37.09,37.14,37.09,37.1,357800.0,29.0782,29.1174,29.0782,29.086,357800.0
2012-09-12 11:30:00,37.1,37.14,37.09,37.09,136900.0,29.086,29.1174,29.0782,29.0782,136900.0
2012-09-12 11:40:00,37.09,37.1,37.05,37.05,152300.0,29.0782,29.086,29.0468,29.0468,152300.0
2012-09-12 11:50:00,37.05,37.06,37.04,37.05,79100.0,29.0468,29.0547,29.039,29.0468,79100.0
2012-09-12 12:00:00,37.05,37.06,37.01,37.01,72800.0,29.0468,29.0547,29.0155,29.0155,72800.0
2012-09-12 12:10:00,37.02,37.06,37.01,37.05,464200.0,29.0233,29.0547,29.0155,29.0468,464200.0
2012-09-12 12:20:00,37.06,37.1,37.06,37.08,337500.0,29.0547,29.086,29.0547,29.0704,337500.0
2012-09-12 12:30:00,37.09,37.12,37.08,37.11,96600.0,29.0782,29.1017,29.0704,29.0939,96600.0
2012-09-12 12:40:00,37.11,37.11,37.08,37.09,39700.0,29.0939,29.0939,29.0704,29.0782,39700.0
2012-09-12 12:50:00,37.08,37.11,37.07,37.11,66300.0,29.0704,29.0939,29.0625,29.0939,66300.0
2012-09-12 13:00:00,37.1,37.16,37.1,37.15,124100.0,29.086,29.1331,29.086,29.1252,124100.0
2012-09-12 13:10:00,37.15,37.15,37.1,37.11,191600.0,29.1252,29.1252,29.086,29.0939,191600.0
2012-09-12 13:20:00,37.11,37.15,37.11,37.12,28300.0,29.0939,29.1252,29.0939,29.1017,28300.0
2012-09-12 13:30:00,37.12,37.14,37.11,37.12,41000.0,29.1017,29.1174,29.0939,29.1017,41000.0
2012-09-12 13:40:00,37.11,37.13,37.1,37.13,91700.0,29.0939,29.1096,29.086,29.1096,91700.0
2012-09-12 13:50:00,37.13,37.13,37.1,37.11,82500.0,29.1096,29.1096,29.086,29.0939,82500.0
2012-09-12 14:00:00,37.12,37.14,37.11,37.13,105700.0,29.1017,29.1174,29.0939,29.1096,105700.0
2012-09-12 14:10:00,37.13,37.15,37.1,37.1,84800.0,29.1096,29.1252,29.086,29.086,84800.0
2012-09-12 14:20:00,37.1,37.13,37.09,37.11,87800.0,29.086,29.1096,29.0782,29.0939,87800.0
2012-09-12 14:30:00,37.11,37.13,37.07,37.09,146800.0,29.0939,29.1096,29.0625,29.0782,146800.0
2012-09-12 14:40:00,37.08,37.1,37.06,37.07,160800.0,29.0704,29.086,29.0547,29.0625,160800.0
2012-09-12 14:50:00,37.07,37.1,37.07,37.09,316100.0,29.0625,29.086,29.0625,29.0782,316100.0
2012-09-12 15:00:00,37.09,37.09,37.04,37.06,762500.0,29.0782,29.0782,29.039,29.0547,762500.0
2012-09-12 15:10:00,37.06,37.07,37.04,37.07,340000.0,29.0547,29.0625,29.039,29.0625,340000.0
2012-09-12 15:20:00,37.07,37.11,37.05,37.11,219500.0,29.0625,29.0939,29.0468,29.0939,219500.0
2012-09-12 15:30:00,37.11,37.11,37.08,37.11,286900.0,29.0939,29.0939,29.0704,29.0939,286900.0
2012-09-12 15:40:00,37.11,37.12,37.07,37.07,429400.0,29.0939,29.1017,29.0625,29.0625,429400.0
2012-09-12 15:50:00,37.07,37.12,37.06,37.12,937100.0,29.0625,29.1017,29.0547,29.1017,937100.0
2012-09-13 09:30:00,37.02,37.1,36.98,36.98,567000.0,29.0233,29.086,28.992,28.992,567000.0
2012-09-13 09:40:00,36.98,36.99,36.92,36.95,367300.0,28.992,28.9998,28.9449,28.9684,367300.0
2012-09-13 09:50:00,36.95,36.96,36.93,36.95,502900.0,28.9684,28.9763,28.9528,28.9684,502900.0
2012-09-13 10:00:00,36.95,37.01,36.95,36.97,368400.0,28.9684,29.0155,28.9684,28.9841,368400.0
2012-09-13 10:10:00,36.97,36.99,36.91,36.92,138000.0,28.9841,28.9998,28.9371,28.9449,138000.0
2012-09-13 10:20:00,36.92,36.94,36.86,36.87,492200.0,28.9449,28.9606,28.8979,28.9057,492200.0
2012-09-13 10:30:00,36.86,36.91,36.85,36.9,169200.0,28.8979,28.9371,28.89,28.9292,169200.0
2012-09-13 10:40:00,36.9,36.94,36.9,36.94,98100.0,28.9292,28.9606,28.9292,28.9606,98100.0
2012-09-13 10:50:00,36.94,36.94,36.91,36.94,49900.0,28.9606,28.9606,28.9371,28.9606,49900.0
2012-09-13 11:00:00,36.94,37.0,36.94,36.99,304900.0,28.9606,29.0076,28.9606,28.9998,304900.0
2012-09-13 11:10:00,36.99,37.04,36.98,37.03,43500.0,28.9998,29.039,28.992,29.0312,43500.0
2012-09-13 11:20:00,37.04,37.04,37.01,37.02,141100.0,29.039,29.039,29.0155,29.0233,141100.0
2012-09-13 11:30:00,37.02,37.04,36.99,37.0,324500.0,29.0233,29.039,28.9998,29.0076,324500.0
2012-09-13 11:40:00,37.0,37.03,36.99,36.99,121200.0,29.0076,29.0312,28.9998,28.9998,121200.0
2012-09-13 11:50:00,36.99,37.01,36.96,36.96,84200.0,28.9998,29.0155,28.9763,28.9763,84200.0
2012-09-13 12:00:00,36.96,36.98,36.95,36.98,67300.0,28.9763,28.992,28.9684,28.992,67300.0
2012-09-13 12:10:00,36.97,36.98,36.91,36.94,244100.0,28.9841,28.992,28.9371,28.9606,244100.0
2012-09-13 12:20:00,36.94,36.99,36.93,36.96,158700.0,28.9606,28.9998,28.9528,28.9763,158700.0
2012-09-13 12:30:00,36.96,37.27,36.93,37.13,1428500.0,28.9763,29.2193,28.9528,29.1096,1428500.0
2012-09-13 12:40:00,37.13,37.32,37.11,37.2,969800.0,29.1096,29.2585,29.0939,29.1644,969800.0
2012-09-13 12:50:00,37.19,37.26,37.16,37.25,413700.0,29.1566,29.2115,29.1331,29.2036,413700.0
2012-09-13 13:00:00,37.26,37.34,37.26,37.27,767800.0,29.2115,29.2742,29.2115,29.2193,767800.0
2012-09-13 13:10:00,37.27,37.29,37.21,37.27,596600.0,29.2193,29.235,29.1723,29.2193,596600.0
2012-09-13 13:20:00,37.28,37.4,37.27,37.4,652800.0,29.2272,29.3212,29.2193,29.3212,652800.0
2012-09-13 13:30:00,37.4,37.48,37.4,37.47,382100.0,29.3212,29.384,29.3212,29.3761,382100.0
2012-09-13 13:40:00,37.47,37.47,37.43,37.46,420900.0,29.3761,29.3761,29.3448,29.3683,420900.0
2012-09-13 13:50:00,37.46,37.48,37.41,37.41,218600.0,29.3683,29.384,29.3291,29.3291,218600.0
2012-09-13 14:00:00,37.42,37.51,37.41,37.51,246300.0,29.3369,29.4075,29.3291,29.4075,246300.0
2012-09-13 14:10:00,37.5,37.56,37.5,37.54,195000.0,29.3996,29.4467,29.3996,29.431,195000.0
2012-09-13 14:20:00,37.55,37.69,37.55,37.64,482900.0,29.4388,29.5486,29.4388,29.5094,482900.0
2012-09-13 14:30:00,37.64,37.64,37.54,37.54,198300.0,29.5094,29.5094,29.431,29.431,198300.0
2012-09-13 14:40:00,37.53,37.58,37.52,37.55,420500.0,29.4231,29.4623,29.4153,29.4388,420500.0
2012-09-13 14:50:00,37.55,37.56,37.5,37.52,377500.0,29.4388,29.4467,29.3996,29.4153,377500.0
2012-09-13 15:00:00,37.52,37.54,37.49,37.53,207100.0,29.4153,29.431,29.3918,29.4231,207100.0
2012-09-13 15:10:00,37.53,37.57,37.48,37.49,184100.0,29.4231,29.4545,29.384,29.3918,184100.0
2012-09-13 15:20:00,37.48,37.54,37.48,37.51,235900.0,29.384,29.431,29.384,29.4075,235900.0
2012-09-13 15:30:00,37.51,37.59,37.51,37.57,689100.0,29.4075,29.4702,29.4075,29.4545,689100.0
2012-09-13 15:40:00,37.58,37.6,37.51,37.54,794600.0,29.4623,29.478,29.4075,29.431,794600.0
2012-09-13 15:50:00,37.54,37.54,37.45,37.5,1602000.0,29.431,29.431,29.3604,29.3996,1602000.0
2012-09-14 09:30:00,37.38,37.74,37.38,37.73,520700.0,29.3056,29.5878,29.3056,29.5799,520700.0
2012-09-14 09:40:00,37.74,37.78,37.72,37.77,410000.0,29.5878,29.6191,29.5721,29.6113,410000.0
2012-09-14 09:50:00,37.77,37.87,37.77,37.79,579000.0,29.6113,29.6897,29.6113,29.627,579000.0
2012-09-14 10:00:00,37.8,37.88,37.8,37.88,275200.0,29.6348,29.6975,29.6348,29.6975,275200.0
2012-09-14 10:10:00,37.88,38.0,37.87,38.0,333500.0,29.6975,29.7916,29.6897,29.7916,333500.0
2012-09-14 10:20:00,38.0,38.07,37.97,37.99,245700.0,29.7916,29.8465,29.7681,29.7838,245700.0
2012-09-14 10:30:00,37.98,38.0,37.95,38.0,462400.0,29.7759,29.7916,29.7524,29.7916,462400.0
2012-09-14 10:40:00,37.98,37.98,37.9,37.92,201100.0,29.7759,29.7759,29.7132,29.7289,201100.0
2012-09-14 10:50:00,37.91,37.91,37.85,37.87,280700.0,29.7211,29.7211,29.674,29.6897,280700.0
2012-09-14 11:00:00,37.87,37.88,37.81,37.84,241300.0,29.6897,29.6975,29.6427,29.6662,241300.0
2012-09-14 11:10:00,37.84,37.86,37.77,37.8,416000.0,29.6662,29.6819,29.6113,29.6348,416000.0
2012-09-14 11:20:00,37.8,37.87,37.79,37.85,447700.0,29.6348,29.6897,29.627,29.674,447700.0
2012-09-14 11:30:00,37.86,37.87,37.81,37.83,265700.0,29.6819,29.6897,29.6427,29.6583,265700.0
2012-09-14 11:40:00,37.83,37.86,37.82,37.82,123100.0,29.6583,29.6819,29.6505,29.6505,123100.0
2012-09-14 11:50:00,37.82,37.84,37.76,37.79,531200.0,29.6505,29.6662,29.6035,29.627,531200.0
2012-09-14 12:00:00,37.79,37.82,37.78,37.82,133100.0,29.627,29.6505,29.6191,29.6505,133100.0
2012-09-14 12:10:00,37.82,37.86,37.81,37.85,344800.0,29.6505,29.6819,29.6427,29.674,344800.0
2012-09-14 12:20:00,37.85,37.9,37.85,37.87,362000.0,29.674,29.7132,29.674,29.6897,362000.0
2012-09-14 12:30:00,37.87,37.88,37.86,37.86,229200.0,29.6897,29.6975,29.6819,29.6819,229200.0
2012-09-14 12:40:00,37.86,37.89,37.86,37.88,43400.0,29.6819,29.7054,29.6819,29.6975,43400.0
2012-09-14 12:50:00,37.89,37.9,37.85,37.86,189400.0,29.7054,29.7132,29.674,29.6819,189400.0
2012-09-14 13:00:00,37.85,37.87,37.84,37.85,106300.0,29.674,29.6897,29.6662,29.674,106300.0
2012-09-14 13:10:00,37.86,37.86,37.81,37.82,119100.0,29.6819,29.6819,29.6427,29.6505,119100.0
2012-09-14 13:20:00,37.81,37.82,37.72,37.73,226600.0,29.6427,29.6505,29.5721,29.5799,226600.0
2012-09-14 13:30:00,37.72,37.78,37.72,37.73,183700.0,29.5721,29.6191,29.5721,29.5799,183700.0
2012-09-14 13:40:00,37.74,37.77,37.73,37.76,80000.0,29.5878,29.6113,29.5799,29.6035,80000.0
2012-09-14 13:50:00,37.77,37.81,37.76,37.8,83200.0,29.6113,29.6427,29.6035,29.6348,83200.0
2012-09-14 14:00:00,37.8,37.82,37.79,37.8,304000.0,29.6348,29.6505,29.627,29.6348,304000.0
2012-09-14 14:10:00,37.8,37.81,37.77,37.77,76300.0,29.6348,29.6427,29.6113,29.6113,76300.0
2012-09-14 14:20:00,37.78,37.81,37.77,37.79,144000.0,29.6191,29.6427,29.6113,29.627,144000.0
2012-09-14 14:30:00,37.79,37.8,37.77,37.77,187800.0,29.627,29.6348,29.6113,29.6113,187800.0
2012-09-14 14:40:00,37.77,37.8,37.76,37.79,112400.0,29.6113,29.6348,29.6035,29.627,112400.0
2012-09-14 14:50:00,37.79,37.82,37.73,37.8,237600.0,29.627,29.6505,29.5799,29.6348,237600.0
2012-09-14 15:00:00,37.8,37.81,37.73,37.74,174100.0,29.6348,29.6427,29.5799,29.5878,174100.0
2012-09-14 15:10:00,37.74,37.77,37.72,37.73,316700.0,29.5878,29.6113,29.5721,29.5799,316700.0
2012-09-14 15:20:00,37.73,37.75,37.66,37.69,347400.0,29.5799,29.5956,29.5251,29.5486,347400.0
2012-09-14 15:30:00,37.69,37.73,37.66,37.72,290900.0,29.5486,29.5799,29.5251,29.5721,290900.0
2012-09-14 15:40:00,37.73,37.75,37.65,37.66,434000.0,29.5799,29.5956,29.5172,29.5251,434000.0
2012-09-14 15:50:00,37.66,37.78,37.66,37.78,847800.0,29.5251,29.6191,29.5251,29.6191,847800.0
2012-09-17 09:30:00,37.62,37.71,37.6,37.66,155000.0,29.4937,29.5643,29.478,29.5251,155000.0
2012-09-17 09:40:00,37.67,37.68,37.57,37.59,300500.0,29.5329,29.5407,29.4545,29.4702,300500.0
2012-09-17 09:50:00,37.59,37.63,37.58,37.63,216100.0,29.4702,29.5015,29.4623,29.5015,216100.0
2012-09-17 10:00:00,37.63,37.63,37.59,37.62,197200.0,29.5015,29.5015,29.4702,29.4937,197200.0
2012-09-17 10:10:00,37.62,37.66,37.61,37.63,380900.0,29.4937,29.5251,29.4859,29.5015,380900.0
2012-09-17 10:20:00,37.64,37.67,37.61,37.67,169200.0,29.5094,29.5329,29.4859,29.5329,169200.0
2012-09-17 10:30:00,37.67,37.69,37.59,37.6,301800.0,29.5329,29.5486,29.4702,29.478,301800.0
2012-09-17 10:40:00,37.6,37.65,37.6,37.65,63700.0,29.478,29.5172,29.478,29.5172,63700.0
2012-09-17 10:50:00,37.65,37.65,37.6,37.65,80400.0,29.5172,29.5172,29.478,29.5172,80400.0
2012-09-17 11:00:00,37.65,37.68,37.64,37.64,113800.0,29.5172,29.5407,29.5094,29.5094,113800.0
2012-09-17 11:10:00,37.65,37.65,37.62,37.64,108100.0,29.5172,29.5172,29.4937,29.5094,108100.0
2012-09-17 11:20:00,37.65,37.65,37.62,37.62,98500.0,29.5172,29.5172,29.4937,29.4937,98500.0
2012-09-17 11:30:00,37.62,37.65,37.61,37.62,81100.0,29.4937,29.5172,29.4859,29.4937,81100.0
2012-09-17 11:40:00,37.62,37.64,37.6,37.62,122200.0,29.4937,29.5094,29.478,29.4937,122200.0
2012-09-17 11:50:00,37.62,37.64,37.59,37.62,436100.0,29.4937,29.5094,29.4702,29.4937,436100.0
2012-09-17 12:00:00,37.62,37.64,37.6,37.63,102300.0,29.4937,29.5094,29.478,29.5015,102300.0
2012-09-17 12:10:00,37.62,37.64,37.58,37.58,208800.0,29.4937,29.5094,29.4623,29.4623,208800.0
2012-09-17 12:20:00,37.59,37.63,37.59,37.63,152900.0,29.4702,29.5015,29.4702,29.5015,152900.0
2012-09-17 12:30:00,37.62,37.63,37.61,37.63,97000.0,29.4937,29.5015,29.4859,29.5015,97000.0
2012-09-17 12:40:00,37.63,37.64,37.62,37.64,38400.0,29.5015,29.5094,29.4937,29.5094,38400.0
2012-09-17 12:50:00,37.64,37.64,37.6,37.61,85300.0,29.5094,29.5094,29.478,29.4859,85300.0
2012-09-17 13:00:00,37.61,37.62,37.59,37.61,52200.0,29.4859,29.4937,29.4702,29.4859,52200.0
2012-09-17 13:10:00,37.61,37.64,37.6,37.62,84300.0,29.4859,29.5094,29.478,29.4937,84300.0
2012-09-17 13:20:00,37.62,37.64,37.61,37.64,58400.0,29.4937,29.5094,29.4859,29.5094,58400.0
2012-09-17 13:30:00,37.64,37.64,37.62,37.64,47300.0,29.5094,29.5094,29.4937,29.5094,47300.0
2012-09-17 13:40:00,37.64,37.64,37.61,37.62,46200.0,29.5094,29.5094,29.4859,29.4937,46200.0
2012-09-17 13:50:00,37.62,37.62,37.59,37.62,143800.0,29.4937,29.4937,29.4702,29.4937,143800.0
2012-09-17 14:00:00,37.61,37.63,37.54,37.57,311400.0,29.4859,29.5015,29.431,29.4545,311400.0
2012-09-17 14:10:00,37.57,37.62,37.55,37.61,107000.0,29.4545,29.4937,29.4388,29.4859,107000.0
2012-09-17 14:20:00,37.61,37.64,37.58,37.59,438600.0,29.4859,29.5094,29.4623,29.4702,438600.0
2012-09-17 14:30:00,37.59,37.59,37.54,37.57,173600.0,29.4702,29.4702,29.431,29.4545,173600.0
2012-09-17 14:40:00,37.56,37.59,37.54,37.58,152200.0,29.4467,29.4702,29.431,29.4623,152200.0
2012-09-17 14:50:00,37.58,37.59,37.55,37.55,79700.0,29.4623,29.4702,29.4388,29.4388,79700.0
2012-09-17 15:00:00,37.56,37.58,37.54,37.57,136800.0,29.4467,29.4623,29.431,29.4545,136800.0
2012-09-17 15:10:00,37.57,37.58,37.52,37.52,207100.0,29.4545,29.4623,29.4153,29.4153,207100.0
2012-09-17 15:20:00,37.53,37.54,37.49,37.5,174100.0,29.4231,29.431,29.3918,29.3996,174100.0
2012-09-17 15:30:00,37.51,37.53,37.49,37.52,337200.0,29.4075,29.4231,29.3918,29.4153,337200.0
2012-09-17 15:40:00,37.52,37.57,37.51,37.55,341600.0,29.4153,29.4545,29.4075,29.4388,341600.0
2012-09-17 15:50:00,37.56,37.59,37.54,37.58,653200.0,29.4467,29.4702,29.431,29.4623,653200.0
2012-09-18 09:30:00,37.45,37.53,37.42,37.46,174200.0,29.3604,29.4231,29.3369,29.3683,174200.0
2012-09-18 09:40:00,37.46,37.5,37.44,37.47,369300.0,29.3683,29.3996,29.3526,29.3761,369300.0
2012-09-18 09:50:00,37.47,37.54,37.47,37.5,118500.0,29.3761,29.431,29.3761,29.3996,118500.0
2012-09-18 10:00:00,37.5,37.54,37.45,37.46,166200.0,29.3996,29.431,29.3604,29.3683,166200.0
2012-09-18 10:10:00,37.46,37.5,37.44,37.48,133100.0,29.3683,29.3996,29.3526,29.384,133100.0
2012-09-18 10:20:00,37.47,37.52,37.45,37.48,223200.0,29.3761,29.4153,29.3604,29.384,223200.0
2012-09-18 10:30:00,37.49,37.54,37.48,37.51,77200.0,29.3918,29.431,29.384,29.4075,77200.0
2012-09-18 10:40:00,37.51,37.52,37.45,37.47,187800.0,29.4075,29.4153,29.3604,29.3761,187800.0
2012-09-18 10:50:00,37.47,37.53,37.44,37.52,107400.0,29.3761,29.4231,29.3526,29.4153,107400.0
2012-09-18 11:00:00,37.52,37.54,37.5,37.53,148600.0,29.4153,29.431,29.3996,29.4231,148600.0
2012-09-18 11:10:00,37.53,37.58,37.51,37.56,118300.0,29.4231,29.4623,29.4075,29.4467,118300.0
2012-09-18 11:20:00,37.55,37.57,37.54,37.56,165700.0,29.4388,29.4545,29.431,29.4467,165700.0
2012-09-18 11:30:00,37.55,37.55,37.49,37.52,382800.0,29.4388,29.4388,29.3918,29.4153,382800.0
2012-09-18 11:40:00,37.52,37.52,37.49,37.51,135400.0,29.4153,29.4153,29.3918,29.4075,135400.0
2012-09-18 11:50:00,37.51,37.52,37.49,37.5,126600.0,29.4075,29.4153,29.3918,29.3996,126600.0
2012-09-18 12:00:00,37.5,37.52,37.5,37.51,74500.0,29.3996,29.4153,29.3996,29.4075,74500.0
2012-09-18 12:10:00,37.51,37.51,37.47,37.47,106400.0,29.4075,29.4075,29.3761,29.3761,106400.0
2012-09-18 12:20:00,37.47,37.48,37.45,37.47,174200.0,29.3761,29.384,29.3604,29.3761,174200.0
2012-09-18 12:30:00,37.47,37.47,37.44,37.46,52200.0,29.3761,29.3761,29.3526,29.3683,52200.0
2012-09-18 12:40:00,37.46,37.48,37.46,37.48,96300.0,29.3683,29.384,29.3683,29.384,96300.0
2012-09-18 12:50:00,37.47,37.51,37.47,37.48,137100.0,29.3761,29.4075,29.3761,29.384,137100.0
2012-09-18 13:00:00,37.48,37.5,37.45,37.49,93300.0,29.384,29.3996,29.3604,29.3918,93300.0
2012-09-18 13:10:00,37.49,37.52,37.48,37.5,83700.0,29.3918,29.4153,29.384,29.3996,83700.0
2012-09-18 13:20:00,37.5,37.5,37.47,37.48,59600.0,29.3996,29.3996,29.3761,29.384,59600.0
2012-09-18 13:30:00,37.48,37.49,37.47,37.48,85400.0,29.384,29.3918,29.3761,29.384,85400.0
2012-09-18 13:40:00,37.49,37.49,37.47,37.47,71000.0,29.3918,29.3918,29.3761,29.3761,71000.0
2012-09-18 13:50:00,37.47,37.48,37.45,37.47,156900.0,29.3761,29.384,29.3604,29.3761,156900.0
2012-09-18 14:00:00,37.47,37.5,37.45,37.48,221800.0,29.3761,29.3996,29.3604,29.384,221800.0
2012-09-18 14:10:00,37.47,37.51,37.46,37.49,85200.0,29.3761,29.4075,29.3683,29.3918,85200.0
2012-09-18 14:20:00,37.49,37.5,37.46,37.5,47800.0,29.3918,29.3996,29.3683,29.3996,47800.0
2012-09-18 14:30:00,37.49,37.5,37.46,37.47,133500.0,29.3918,29.3996,29.3683,29.3761,133500.0
2012-09-18 14:40:00,37.46,37.51,37.46,37.5,129400.0,29.3683,29.4075,29.3683,29.3996,129400.0
2012-09-18 14:50:00,37.51,37.51,37.48,37.5,136300.0,29.4075,29.4075,29.384,29.3996,136300.0
2012-09-18 15:00:00,37.5,37.55,37.49,37.53,150500.0,29.3996,29.4388,29.3918,29.4231,150500.0
2012-09-18 15:10:00,37.52,37.56,37.51,37.52,221800.0,29.4153,29.4467,29.4075,29.4153,221800.0
2012-09-18 15:20:00,37.53,37.56,37.52,37.56,159400.0,29.4231,29.4467,29.4153,29.4467,159400.0
2012-09-18 15:30:00,37.55,37.59,37.54,37.56,475400.0,29.4388,29.4702,29.431,29.4467,475400.0
2012-09-18 15:40:00,37.56,37.57,37.51,37.55,478500.0,29.4467,29.4545,29.4075,29.4388,478500.0
2012-09-18 15:50:00,37.55,37.58,37.54,37.58,1123500.0,29.4388,29.4623,29.431,29.4623,1123500.0
2012-09-19 09:30:00,37.52,37.59,37.41,37.41,74200.0,29.4153,29.4702,29.3291,29.3291,74200.0
2012-09-19 09:40:00,37.41,37.51,37.41,37.47,72300.0,29.3291,29.4075,29.3291,29.3761,72300.0
2012-09-19 09:50:00,37.47,37.49,37.43,37.49,73800.0,29.3761,29.3918,29.3448,29.3918,73800.0
2012-09-19 10:00:00,37.5,37.66,37.48,37.61,135100.0,29.3996,29.5251,29.384,29.4859,135100.0
2012-09-19 10:10:00,37.61,37.66,37.61,37.64,104400.0,29.4859,29.5251,29.4859,29.5094,104400.0
2012-09-19 10:20:00,37.64,37.65,37.56,37.56,97000.0,29.5094,29.5172,29.4467,29.4467,97000.0
2012-09-19 10:30:00,37.55,37.55,37.48,37.54,233900.0,29.4388,29.4388,29.384,29.431,233900.0
2012-09-19 10:40:00,37.55,37.57,37.51,37.57,365400.0,29.4388,29.4545,29.4075,29.4545,365400.0
2012-09-19 10:50:00,37.57,37.57,37.54,37.55,62800.0,29.4545,29.4545,29.431,29.4388,62800.0
2012-09-19 11:00:00,37.54,37.59,37.52,37.57,129200.0,29.431,29.4702,29.4153,29.4545,129200.0
2012-09-19 11:10:00,37.56,37.61,37.55,37.61,122300.0,29.4467,29.4859,29.4388,29.4859,122300.0
2012-09-19 11:20:00,37.61,37.68,37.6,37.66,115300.0,29.4859,29.5407,29.478,29.5251,115300.0
2012-09-19 11:30:00,37.65,37.66,37.64,37.66,71400.0,29.5172,29.5251,29.5094,29.5251,71400.0
2012-09-19 11:40:00,37.66,37.7,37.66,37.68,69600.0,29.5251,29.5564,29.5251,29.5407,69600.0
2012-09-19 11:50:00,37.69,37.69,37.66,37.66,132100.0,29.5486,29.5486,29.5251,29.5251,132100.0
2012-09-19 12:00:00,37.66,37.67,37.64,37.66,82500.0,29.5251,29.5329,29.5094,29.5251,82500.0
2012-09-19 12:10:00,37.66,37.68,37.65,37.66,49900.0,29.5251,29.5407,29.5172,29.5251,49900.0
2012-09-19 12:20:00,37.67,37.74,37.66,37.73,120900.0,29.5329,29.5878,29.5251,29.5799,120900.0
2012-09-19 12:30:00,37.73,37.74,37.72,37.73,53700.0,29.5799,29.5878,29.5721,29.5799,53700.0
2012-09-19 12:40:00,37.73,37.74,37.72,37.73,35100.0,29.5799,29.5878,29.5721,29.5799,35100.0
2012-09-19 12:50:00,37.72,37.74,37.71,37.73,30300.0,29.5721,29.5878,29.5643,29.5799,30300.0
2012-09-19 13:00:00,37.73,37.75,37.71,37.72,65300.0,29.5799,29.5956,29.5643,29.5721,65300.0
2012-09-19 13:10:00,37.71,37.72,37.69,37.69,64100.0,29.5643,29.5721,29.5486,29.5486,64100.0
2012-09-19 13:20:00,37.69,37.7,37.68,37.69,351300.0,29.5486,29.5564,29.5407,29.5486,351300.0
2012-09-19 13:30:00,37.7,37.72,37.67,37.67,114400.0,29.5564,29.5721,29.5329,29.5329,114400.0
2012-09-19 13:40:00,37.67,37.69,37.67,37.68,58900.0,29.5329,29.5486,29.5329,29.5407,58900.0
2012-09-19 13:50:00,37.67,37.71,37.67,37.69,72800.0,29.5329,29.5643,29.5329,29.5486,72800.0
2012-09-19 14:00:00,37.7,37.71,37.68,37.71,105700.0,29.5564,29.5643,29.5407,29.5643,105700.0
2012-09-19 14:10:00,37.71,37.73,37.7,37.73,42000.0,29.5643,29.5799,29.5564,29.5799,42000.0
2012-09-19 14:20:00,37.73,37.74,37.71,37.72,230700.0,29.5799,29.5878,29.5643,29.5721,230700.0
2012-09-19 14:30:00,37.71,37.73,37.71,37.72,189800.0,29.5643,29.5799,29.5643,29.5721,189800.0
2012-09-19 14:40:00,37.71,37.73,37.7,37.73,106600.0,29.5643,29.5799,29.5564,29.5799,106600.0
2012-09-19 14:50:00,37.73,37.73,37.71,37.72,81500.0,29.5799,29.5799,29.5643,29.5721,81500.0
2012-09-19 15:00:00,37.73,37.73,37.7,37.71,255100.0,29.5799,29.5799,29.5564,29.5643,255100.0
2012-09-19 15:10:00,37.72,37.74,37.71,37.71,71200.0,29.5721,29.5878,29.5643,29.5643,71200.0
2012-09-19 15:20:00,37.71,37.72,37.69,37.7,136300.0,29.5643,29.5721,29.5486,29.5564,136300.0
2012-09-19 15:30:00,37.7,37.72,37.68,37.72,260500.0,29.5564,29.5721,29.5407,29.5721,260500.0
2012-09-19 15:40:00,37.72,37.73,37.7,37.72,505000.0,29.5721,29.5799,29.5564,29.5721,505000.0
2012-09-19 15:50:00,37.73,37.73,37.66,37.66,998400.0,29.5799,29.5799,29.5251,29.5251,998400.0
2012-09-20 09:30:00,37.35,37.36,37.23,37.27,564300.0,29.282,29.2899,29.188,29.2193,564300.0
2012-09-20 09:40:00,37.27,37.29,37.19,37.21,936800.0,29.2193,29.235,29.1566,29.1723,936800.0
2012-09-20 09:50:00,37.2,37.21,37.15,37.18,768400.0,29.1644,29.1723,29.1252,29.1488,768400.0
2012-09-20 10:00:00,37.22,37.26,37.19,37.24,330900.0,29.1801,29.2115,29.1566,29.1958,330900.0
2012-09-20 10:10:00,37.24,37.28,37.22,37.22,360600.0,29.1958,29.2272,29.1801,29.1801,360600.0
2012-09-20 10:20:00,37.21,37.21,37.16,37.2,612400.0,29.1723,29.1723,29.1331,29.1644,612400.0
2012-09-20 10:30:00,37.2,37.27,37.2,37.26,145400.0,29.1644,29.2193,29.1644,29.2115,145400.0
2012-09-20 10:40:00,37.26,37.29,37.24,37.27,158500.0,29.2115,29.235,29.1958,29.2193,158500.0
2012-09-20 10:50:00,37.26,37.27,37.24,37.27,66100.0,29.2115,29.2193,29.1958,29.2193,66100.0
2012-09-20 11:00:00,37.27,37.3,37.22,37.23,262500.0,29.2193,29.2428,29.1801,29.188,262500.0
2012-09-20 11:10:00,37.23,37.24,37.19,37.23,221400.0,29.188,29.1958,29.1566,29.188,221400.0
2012-09-20 11:20:00,37.23,37.24,37.2,37.21,98500.0,29.188,29.1958,29.1644,29.1723,98500.0
2012-09-20 11:30:00,37.21,37.24,37.2,37.23,343700.0,29.1723,29.1958,29.1644,29.188,343700.0
2012-09-20 11:40:00,37.24,37.25,37.23,37.24,192800.0,29.1958,29.2036,29.188,29.1958,192800.0
2012-09-20 11:50:00,37.24,37.27,37.23,37.26,52000.0,29.1958,29.2193,29.188,29.2115,52000.0
2012-09-20 12:00:00,37.27,37.31,37.26,37.28,152100.0,29.2193,29.2507,29.2115,29.2272,152100.0
2012-09-20 12:10:00,37.28,37.29,37.25,37.29,149700.0,29.2272,29.235,29.2036,29.235,149700.0
2012-09-20 12:20:00,37.28,37.29,37.24,37.25,101600.0,29.2272,29.235,29.1958,29.2036,101600.0
2012-09-20 12:30:00,37.26,37.26,37.24,37.25,282300.0,29.2115,29.2115,29.1958,29.2036,282300.0
2012-09-20 12:40:00,37.25,37.25,37.2,37.2,341800.0,29.2036,29.2036,29.1644,29.1644,341800.0
2012-09-20 12:50:00,37.2,37.24,37.2,37.23,164500.0,29.1644,29.1958,29.1644,29.188,164500.0
2012-09-20 13:00:00,37.22,37.23,37.2,37.22,98100.0,29.1801,29.188,29.1644,29.1801,98100.0
2012-09-20 13:10:00,37.23,37.24,37.22,37.23,167000.0,29.188,29.1958,29.1801,29.188,167000.0
2012-09-20 13:20:00,37.23,37.23,37.21,37.23,145900.0,29.188,29.188,29.1723,29.188,145900.0
2012-09-20 13:30:00,37.23,37.28,37.23,37.27,120500.0,29.188,29.2272,29.188,29.2193,120500.0
2012-09-20 13:40:00,37.27,37.27,37.24,37.26,43700.0,29.2193,29.2193,29.1958,29.2115,43700.0
2012-09-20 13:50:00,37.25,37.25,37.21,37.23,284300.0,29.2036,29.2036,29.1723,29.188,284300.0
2012-09-20 14:00:00,37.22,37.24,37.2,37.23,113800.0,29.1801,29.1958,29.1644,29.188,113800.0
2012-09-20 14:10:00,37.23,37.27,37.23,37.24,146200.0,29.188,29.2193,29.188,29.1958,146200.0
2012-09-20 14:20:00,37.23,37.3,37.22,37.29,158400.0,29.188,29.2428,29.1801,29.235,158400.0
2012-09-20 14:30:00,37.28,37.31,37.26,37.27,413000.0,29.2272,29.2507,29.2115,29.2193,413000.0
2012-09-20 14:40:00,37.27,37.28,37.25,37.25,81000.0,29.2193,29.2272,29.2036,29.2036,81000.0
2012-09-20 14:50:00,37.26,37.26,37.22,37.25,183200.0,29.2115,29.2115,29.1801,29.2036,183200.0
2012-09-20 15:00:00,37.25,37.29,37.24,37.27,164000.0,29.2036,29.235,29.1958,29.2193,164000.0
2012-09-20 15:10:00,37.27,37.3,37.26,37.29,245900.0,29.2193,29.2428,29.2115,29.235,245900.0
2012-09-20 15:20:00,37.3,37.34,37.29,37.34,216600.0,29.2428,29.2742,29.235,29.2742,216600.0
2012-09-20 15:30:00,37.33,37.34,37.29,37.3,194000.0,29.2664,29.2742,29.235,29.2428,194000.0
2012-09-20 15:40:00,37.3,37.31,37.26,37.27,448900.0,29.2428,29.2507,29.2115,29.2193,448900.0
2012-09-20 15:50:00,37.26,37.33,37.26,37.32,1892900.0,29.2115,29.2664,29.2115,29.2585,1892900.0
2012-09-21 09:30:00,37.25,37.28,37.2,37.21,449600.0,29.3929,29.4165,29.3534,29.3613,449600.0
2012-09-21 09:40:00,37.21,37.21,37.12,37.14,149400.0,29.3613,29.3613,29.2903,29.3061,149400.0
2012-09-21 09:50:00,37.14,37.18,37.13,37.14,162700.0,29.3061,29.3376,29.2982,29.3061,162700.0
2012-09-21 10:00:00,37.14,37.16,37.12,37.15,300700.0,29.3061,29.3219,29.2903,29.314,300700.0
2012-09-21 10:10:00,37.15,37.16,37.12,37.13,447900.0,29.314,29.3219,29.2903,29.2982,447900.0
2012-09-21 10:20:00,37.13,37.19,37.13,37.18,215600.0,29.2982,29.3455,29.2982,29.3376,215600.0
2012-09-21 10:30:00,37.19,37.21,37.18,37.18,237400.0,29.3455,29.3613,29.3376,29.3376,237400.0
2012-09-21 10:40:00,37.18,37.19,37.13,37.13,127500.0,29.3376,29.3455,29.2982,29.2982,127500.0
2012-09-21 10:50:00,37.14,37.15,37.09,37.09,220900.0,29.3061,29.314,29.2666,29.2666,220900.0
2012-09-21 11:00:00,37.09,37.13,37.09,37.11,248900.0,29.2666,29.2982,29.2666,29.2824,248900.0
2012-09-21 11:10:00,37.11,37.12,37.1,37.11,164800.0,29.2824,29.2903,29.2745,29.2824,164800.0
2012-09-21 11:20:00,37.11,37.11,37.08,37.09,148700.0,29.2824,29.2824,29.2587,29.2666,148700.0
2012-09-21 11:30:00,37.09,37.11,37.07,37.08,166900.0,29.2666,29.2824,29.2508,29.2587,166900.0
2012-09-21 11:40:00,37.08,37.14,37.08,37.13,108600.0,29.2587,29.3061,29.2587,29.2982,108600.0
2012-09-21 11:50:00,37.13,37.13,37.09,37.11,320700.0,29.2982,29.2982,29.2666,29.2824,320700.0
2012-09-21 12:00:00,37.12,37.14,37.09,37.09,70700.0,29.2903,29.3061,29.2666,29.2666,70700.0
2012-09-21 12:10:00,37.09,37.1,37.08,37.08,75600.0,29.2666,29.2745,29.2587,29.2587,75600.0
2012-09-21 12:20:00,37.09,37.09,37.06,37.08,219600.0,29.2666,29.2666,29.243,29.2587,219600.0
2012-09-21 12:30:00,37.09,37.1,37.07,37.08,243200.0,29.2666,29.2745,29.2508,29.2587,243200.0
2012-09-21 12:40:00,37.08,37.12,37.08,37.09,103500.0,29.2587,29.2903,29.2587,29.2666,103500.0
2012-09-21 12:50:00,37.09,37.1,37.08,37.1,88000.0,29.2666,29.2745,29.2587,29.2745,88000.0
2012-09-21 13:00:00,37.1,37.13,37.09,37.12,267700.0,29.2745,29.2982,29.2666,29.2903,267700.0
2012-09-21 13:10:00,37.11,37.12,37.1,37.12,50000.0,29.2824,29.2903,29.2745,29.2903,50000.0
2012-09-21 13:20:00,37.11,37.13,37.11,37.12,172500.0,29.2824,29.2982,29.2824,29.2903,172500.0
2012-09-21 13:30:00,37.12,37.13,37.1,37.12,256300.0,29.2903,29.2982,29.2745,29.2903,256300.0
2012-09-21 13:40:00,37.12,37.14,37.1,37.1,190100.0,29.2903,29.3061,29.2745,29.2745,190100.0
2012-09-21 13:50:00,37.1,37.12,37.1,37.12,188600.0,29.2745,29.2903,29.2745,29.2903,188600.0
2012-09-21 14:00:00,37.12,37.12,37.11,37.11,78900.0,29.2903,29.2903,29.2824,29.2824,78900.0
2012-09-21 14:10:00,37.11,37.12,37.08,37.09,305700.0,29.2824,29.2903,29.2587,29.2666,305700.0
2012-09-21 14:20:00,37.09,37.12,37.08,37.1,184000.0,29.2666,29.2903,29.2587,29.2745,184000.0
2012-09-21 14:30:00,37.1,37.11,37.08,37.08,139000.0,29.2745,29.2824,29.2587,29.2587,139000.0
2012-09-21 14:40:00,37.08,37.11,37.07,37.08,185000.0,29.2587,29.2824,29.2508,29.2587,185000.0
2012-09-21 14:50:00,37.08,37.08,37.04,37.06,334900.0,29.2587,29.2587,29.2272,29.243,334900.0
2012-09-21 15:00:00,37.05,37.06,37.02,37.04,194400.0,29.2351,29.243,29.2114,29.2272,194400.0
2012-09-21 15:10:00,37.03,37.06,37.02,37.05,305300.0,29.2193,29.243,29.2114,29.2351,305300.0
2012-09-21 15:20:00,37.04,37.05,37.01,37.02,290000.0,29.2272,29.2351,29.2035,29.2114,290000.0
2012-09-21 15:30:00,37.02,37.04,36.99,36.99,589900.0,29.2114,29.2272,29.1877,29.1877,589900.0
2012-09-21 15:40:00,36.99,37.04,36.97,36.98,763400.0,29.1877,29.2272,29.1719,29.1798,763400.0
2012-09-21 15:50:00,36.98,37.0,36.95,36.99,3071800.0,29.1798,29.1956,29.1562,29.1877,3071800.0
2012-09-24 09:30:00,36.74,36.89,36.7,36.87,749300.0,28.9904,29.1088,28.9589,29.093,749300.0
2012-09-24 09:40:00,36.87,36.88,36.73,36.73,433000.0,29.093,29.1009,28.9826,28.9826,433000.0
2012-09-24 09:50:00,36.74,36.81,36.73,36.79,235300.0,28.9904,29.0457,28.9826,29.0299,235300.0
2012-09-24 10:00:00,36.8,36.86,36.8,36.81,312600.0,29.0378,29.0851,29.0378,29.0457,312600.0
2012-09-24 10:10:00,36.82,36.85,36.79,36.79,518600.0,29.0536,29.0772,29.0299,29.0299,518600.0
2012-09-24 10:20:00,36.8,36.84,36.77,36.83,307600.0,29.0378,29.0694,29.0141,29.0615,307600.0
2012-09-24 10:30:00,36.83,36.89,36.83,36.88,386300.0,29.0615,29.1088,29.0615,29.1009,386300.0
2012-09-24 10:40:00,36.88,36.89,36.86,36.86,110000.0,29.1009,29.1088,29.0851,29.0851,110000.0
2012-09-24 10:50:00,36.86,36.95,36.85,36.9,330000.0,29.0851,29.1562,29.0772,29.1167,330000.0
2012-09-24 11:00:00,36.91,36.95,36.9,36.94,246300.0,29.1246,29.1562,29.1167,29.1483,246300.0
2012-09-24 11:10:00,36.94,36.95,36.9,36.93,273700.0,29.1483,29.1562,29.1167,29.1404,273700.0
2012-09-24 11:20:00,36.94,36.95,36.91,36.91,312900.0,29.1483,29.1562,29.1246,29.1246,312900.0
2012-09-24 11:30:00,36.91,36.93,36.89,36.89,132700.0,29.1246,29.1404,29.1088,29.1088,132700.0
2012-09-24 11:40:00,36.9,36.91,36.87,36.9,162800.0,29.1167,29.1246,29.093,29.1167,162800.0
2012-09-24 11:50:00,36.9,36.91,36.9,36.9,65300.0,29.1167,29.1246,29.1167,29.1167,65300.0
2012-09-24 12:00:00,36.9,36.91,36.88,36.9,62900.0,29.1167,29.1246,29.1009,29.1167,62900.0
2012-09-24 12:10:00,36.9,36.92,36.89,36.9,70800.0,29.1167,29.1325,29.1088,29.1167,70800.0
2012-09-24 12:20:00,36.9,36.91,36.88,36.88,71500.0,29.1167,29.1246,29.1009,29.1009,71500.0
2012-09-24 12:30:00,36.88,36.89,36.82,36.83,716400.0,29.1009,29.1088,29.0536,29.0615,716400.0
2012-09-24 12:40:00,36.83,36.87,36.82,36.86,88600.0,29.0615,29.093,29.0536,29.0851,88600.0
2012-09-24 12:50:00,36.86,36.87,36.84,36.85,231000.0,29.0851,29.093,29.0694,29.0772,231000.0
2012-09-24 13:00:00,36.86,36.87,36.85,36.87,34800.0,29.0851,29.093,29.0772,29.093,34800.0
2012-09-24 13:10:00,36.87,36.88,36.86,36.86,36700.0,29.093,29.1009,29.0851,29.0851,36700.0
2012-09-24 13:20:00,36.87,36.89,36.86,36.87,282200.0,29.093,29.1088,29.0851,29.093,282200.0
2012-09-24 13:30:00,36.87,36.87,36.83,36.84,99400.0,29.093,29.093,29.0615,29.0694,99400.0
2012-09-24 13:40:00,36.84,36.86,36.83,36.85,86600.0,29.0694,29.0851,29.0615,29.0772,86600.0
2012-09-24 13:50:00,36.85,36.88,36.84,36.84,54200.0,29.0772,29.1009,29.0694,29.0694,54200.0
2012-09-24 14:00:00,36.85,36.87,36.84,36.87,149600.0,29.0772,29.093,29.0694,29.093,149600.0
2012-09-24 14:10:00,36.87,36.91,36.86,36.9,73700.0,29.093,29.1246,29.0851,29.1167,73700.0
2012-09-24 14:20:00,36.9,36.95,36.89,36.94,204700.0,29.1167,29.1562,29.1088,29.1483,204700.0
2012-09-24 14:30:00,36.95,36.98,36.94,36.97,249300.0,29.1562,29.1798,29.1483,29.1719,249300.0
2012-09-24 14:40:00,36.98,37.01,36.97,37.0,429500.0,29.1798,29.2035,29.1719,29.1956,429500.0
2012-09-24 14:50:00,37.0,37.06,37.0,37.04,957300.0,29.1956,29.243,29.1956,29.2272,957300.0
2012-09-24 15:00:00,37.02,37.03,36.97,37.01,211800.0,29.2114,29.2193,29.1719,29.2035,211800.0
2012-09-24 15:10:00,37.01,37.01,36.97,37.0,92300.0,29.2035,29.2035,29.1719,29.1956,92300.0
2012-09-24 15:20:00,37.0,37.04,36.99,37.02,202400.0,29.1956,29.2272,29.1877,29.2114,202400.0
2012-09-24 15:30:00,37.02,37.02,36.98,37.01,285000.0,29.2114,29.2114,29.1798,29.2035,285000.0
2012-09-24 15:40:00,37.01,37.01,36.96,36.97,564600.0,29.2035,29.2035,29.164,29.1719,564600.0
2012-09-24 15:50:00,36.98,36.98,36.92,36.96,1315000.0,29.1798,29.1798,29.1325,29.164,1315000.0
2012-09-25 09:30:00,36.96,36.96,36.84,36.86,257400.0,29.164,29.164,29.0694,29.0851,257400.0
2012-09-25 09:40:00,36.86,36.87,36.81,36.82,119500.0,29.0851,29.093,29.0457,29.0536,119500.0
2012-09-25 09:50:00,36.81,36.86,36.8,36.84,149600.0,29.0457,29.0851,29.0378,29.0694,149600.0
2012-09-25 10:00:00,36.86,36.98,36.84,36.96,872800.0,29.0851,29.1798,29.0694,29.164,872800.0
2012-09-25 10:10:00,36.96,37.02,36.96,37.0,228300.0,29.164,29.2114,29.164,29.1956,228300.0
2012-09-25 10:20:00,36.98,36.99,36.93,36.94,301700.0,29.1798,29.1877,29.1404,29.1483,301700.0
2012-09-25 10:30:00,36.94,36.95,36.93,36.94,58200.0,29.1483,29.1562,29.1404,29.1483,58200.0
2012-09-25 10:40:00,36.93,36.99,36.91,36.96,186100.0,29.1404,29.1877,29.1246,29.164,186100.0
2012-09-25 10:50:00,36.97,36.98,36.95,36.96,981000.0,29.1719,29.1798,29.1562,29.164,981000.0
2012-09-25 11:00:00,36.96,37.0,36.96,36.96,177200.0,29.164,29.1956,29.164,29.164,177200.0
2012-09-25 11:10:00,36.97,36.98,36.95,36.97,218500.0,29.1719,29.1798,29.1562,29.1719,218500.0
2012-09-25 11:20:00,36.96,36.97,36.92,36.95,154700.0,29.164,29.1719,29.1325,29.1562,154700.0
2012-09-25 11:30:00,36.95,36.96,36.93,36.96,46300.0,29.1562,29.164,29.1404,29.164,46300.0
2012-09-25 11:40:00,36.95,36.96,36.9,36.91,439100.0,29.1562,29.164,29.1167,29.1246,439100.0
2012-09-25 11:50:00,36.91,36.91,36.89,36.9,293000.0,29.1246,29.1246,29.1088,29.1167,293000.0
2012-09-25 12:00:00,36.9,36.92,36.88,36.9,258300.0,29.1167,29.1325,29.1009,29.1167,258300.0
2012-09-25 12:10:00,36.9,36.91,36.86,36.86,143400.0,29.1167,29.1246,29.0851,29.0851,143400.0
2012-09-25 12:20:00,36.86,36.88,36.86,36.87,54600.0,29.0851,29.1009,29.0851,29.093,54600.0
2012-09-25 12:30:00,36.87,36.89,36.81,36.81,239100.0,29.093,29.1088,29.0457,29.0457,239100.0
2012-09-25 12:40:00,36.8,36.81,36.75,36.77,278700.0,29.0378,29.0457,28.9983,29.0141,278700.0
2012-09-25 12:50:00,36.77,36.81,36.76,36.81,158600.0,29.0141,29.0457,29.0062,29.0457,158600.0
2012-09-25 13:00:00,36.8,36.8,36.76,36.79,51600.0,29.0378,29.0378,29.0062,29.0299,51600.0
2012-09-25 13:10:00,36.79,36.83,36.79,36.8,42800.0,29.0299,29.0615,29.0299,29.0378,42800.0
2012-09-25 13:20:00,36.8,36.82,36.79,36.8,90000.0,29.0378,29.0536,29.0299,29.0378,90000.0
2012-09-25 13:30:00,36.8,36.88,36.79,36.8,203700.0,29.0378,29.1009,29.0299,29.0378,203700.0
2012-09-25 13:40:00,36.79,36.8,36.74,36.75,96300.0,29.0299,29.0378,28.9904,28.9983,96300.0
2012-09-25 13:50:00,36.75,36.78,36.74,36.77,116100.0,28.9983,29.022,28.9904,29.0141,116100.0
2012-09-25 14:00:00,36.78,36.78,36.74,36.74,863100.0,29.022,29.022,28.9904,28.9904,863100.0
2012-09-25 14:10:00,36.74,36.8,36.72,36.73,143400.0,28.9904,29.0378,28.9747,28.9826,143400.0
2012-09-25 14:20:00,36.73,36.73,36.7,36.72,257900.0,28.9826,28.9826,28.9589,28.9747,257900.0
2012-09-25 14:30:00,36.72,36.74,36.71,36.74,113300.0,28.9747,28.9904,28.9668,28.9904,113300.0
2012-09-25 14:40:00,36.73,36.74,36.66,36.69,277400.0,28.9826,28.9904,28.9273,28.951,277400.0
2012-09-25 14:50:00,36.7,36.7,36.64,36.64,223100.0,28.9589,28.9589,28.9115,28.9115,223100.0
2012-09-25 15:00:00,36.63,36.66,36.58,36.59,642600.0,28.9037,28.9273,28.8642,28.8721,642600.0
2012-09-25 15:10:00,36.58,36.59,36.5,36.54,736300.0,28.8642,28.8721,28.8011,28.8326,736300.0
2012-09-25 15:20:00,36.54,36.62,36.54,36.59,402300.0,28.8326,28.8958,28.8326,28.8721,402300.0
2012-09-25 15:30:00,36.58,36.63,36.54,36.54,652700.0,28.8642,28.9037,28.8326,28.8326,652700.0
2012-09-25 15:40:00,36.53,36.54,36.49,36.52,806000.0,28.8247,28.8326,28.7932,28.8169,806000.0
2012-09-25 15:50:00,36.52,36.53,36.47,36.48,1589600.0,28.8169,28.8247,28.7774,28.7853,1589600.0
2012-09-26 09:30:00,36.5,36.5,36.36,36.4,671900.0,28.8011,28.8011,28.6906,28.7222,671900.0
2012-09-26 09:40:00,36.4,36.4,36.33,36.36,851300.0,28.7222,28.7222,28.6669,28.6906,851300.0
2012-09-26 09:50:00,36.36,36.41,36.36,36.36,218300.0,28.6906,28.7301,28.6906,28.6906,218300.0
2012-09-26 10:00:00,36.35,36.39,36.32,36.38,249400.0,28.6827,28.7143,28.659,28.7064,249400.0
2012-09-26 10:10:00,36.39,36.39,36.31,36.37,218500.0,28.7143,28.7143,28.6511,28.6985,218500.0
2012-09-26 10:20:00,36.37,36.37,36.3,36.3,168600.0,28.6985,28.6985,28.6433,28.6433,168600.0
2012-09-26 10:30:00,36.3,36.32,36.2,36.23,308900.0,28.6433,28.659,28.5643,28.588,308900.0
2012-09-26 10:40:00,36.23,36.26,36.22,36.25,172900.0,28.588,28.6117,28.5801,28.6038,172900.0
2012-09-26 10:50:00,36.26,36.29,36.22,36.22,485800.0,28.6117,28.6354,28.5801,28.5801,485800.0
2012-09-26 11:00:00,36.22,36.29,36.22,36.26,121600.0,28.5801,28.6354,28.5801,28.6117,121600.0
2012-09-26 11:10:00,36.26,36.33,36.24,36.33,293200.0,28.6117,28.6669,28.5959,28.6669,293200.0
2012-09-26 11:20:00,36.32,36.35,36.3,36.33,392800.0,28.659,28.6827,28.6433,28.6669,392800.0
2012-09-26 11:30:00,36.34,36.34,36.28,36.3,95700.0,28.6748,28.6748,28.6275,28.6433,95700.0
2012-09-26 11:40:00,36.29,36.4,36.29,36.35,553000.0,28.6354,28.7222,28.6354,28.6827,553000.0
2012-09-26 11:50:00,36.35,36.39,36.34,36.37,386700.0,28.6827,28.7143,28.6748,28.6985,386700.0
2012-09-26 12:00:00,36.37,36.46,36.37,36.45,840100.0,28.6985,28.7695,28.6985,28.7616,840100.0
2012-09-26 12:10:00,36.45,36.47,36.42,36.44,436900.0,28.7616,28.7774,28.7379,28.7537,436900.0
2012-09-26 12:20:00,36.43,36.45,36.41,36.41,201400.0,28.7458,28.7616,28.7301,28.7301,201400.0
2012-09-26 12:30:00,36.41,36.45,36.4,36.44,455900.0,28.7301,28.7616,28.7222,28.7537,455900.0
2012-09-26 12:40:00,36.43,36.44,36.4,36.41,107000.0,28.7458,28.7537,28.7222,28.7301,107000.0
2012-09-26 12:50:00,36.41,36.46,36.38,36.43,96900.0,28.7301,28.7695,28.7064,28.7458,96900.0
2012-09-26 13:00:00,36.44,36.47,36.42,36.46,316700.0,28.7537,28.7774,28.7379,28.7695,316700.0
2012-09-26 13:10:00,36.45,36.47,36.43,36.46,159000.0,28.7616,28.7774,28.7458,28.7695,159000.0
2012-09-26 13:20:00,36.45,36.5,36.45,36.49,383100.0,28.7616,28.8011,28.7616,28.7932,383100.0
2012-09-26 13:30:00,36.49,36.51,36.46,36.46,68600.0,28.7932,28.809,28.7695,28.7695,68600.0
2012-09-26 13:40:00,36.46,36.47,36.41,36.41,305300.0,28.7695,28.7774,28.7301,28.7301,305300.0
2012-09-26 13:50:00,36.41,36.45,36.37,36.37,99200.0,28.7301,28.7616,28.6985,28.6985,99200.0
2012-09-26 14:00:00,36.38,36.45,36.38,36.43,132700.0,28.7064,28.7616,28.7064,28.7458,132700.0
2012-09-26 14:10:00,36.43,36.44,36.41,36.43,41800.0,28.7458,28.7537,28.7301,28.7458,41800.0
2012-09-26 14:20:00,36.43,36.46,36.41,36.41,50600.0,28.7458,28.7695,28.7301,28.7301,50600.0
2012-09-26 14:30:00,36.41,36.42,36.37,36.41,77900.0,28.7301,28.7379,28.6985,28.7301,77900.0
2012-09-26 14:40:00,36.41,36.43,36.41,36.41,62900.0,28.7301,28.7458,28.7301,28.7301,62900.0
2012-09-26 14:50:00,36.41,36.43,36.39,36.42,209800.0,28.7301,28.7458,28.7143,28.7379,209800.0
2012-09-26 15:00:00,36.42,36.42,36.34,36.35,255200.0,28.7379,28.7379,28.6748,28.6827,255200.0
2012-09-26 15:10:00,36.36,36.42,36.35,36.38,684800.0,28.6906,28.7379,28.6827,28.7064,684800.0
2012-09-26 15:20:00,36.39,36.41,36.35,36.36,262400.0,28.7143,28.7301,28.6827,28.6906,262400.0
2012-09-26 15:30:00,36.35,36.38,36.31,36.34,316300.0,28.6827,28.7064,28.6511,28.6748,316300.0
2012-09-26 15:40:00,36.35,36.35,36.3,36.31,550400.0,28.6827,28.6827,28.6433,28.6511,550400.0
2012-09-26 15:50:00,36.31,36.36,36.3,36.33,824200.0,28.6511,28.6906,28.6433,28.6669,824200.0
2012-09-27 09:30:00,36.48,36.52,36.46,36.47,539100.0,28.7853,28.8169,28.7695,28.7774,539100.0
2012-09-27 09:40:00,36.47,36.49,36.4,36.47,355800.0,28.7774,28.7932,28.7222,28.7774,355800.0
2012-09-27 09:50:00,36.47,36.5,36.38,36.4,289700.0,28.7774,28.8011,28.7064,28.7222,289700.0
2012-09-27 10:00:00,36.39,36.42,36.34,36.34,247200.0,28.7143,28.7379,28.6748,28.6748,247200.0
2012-09-27 10:10:00,36.34,36.42,36.31,36.39,312100.0,28.6748,28.7379,28.6511,28.7143,312100.0
2012-09-27 10:20:00,36.39,36.41,36.36,36.37,154300.0,28.7143,28.7301,28.6906,28.6985,154300.0
2012-09-27 10:30:00,36.37,36.39,36.34,36.35,450800.0,28.6985,28.7143,28.6748,28.6827,450800.0
2012-09-27 10:40:00,36.35,36.38,36.34,36.37,298300.0,28.6827,28.7064,28.6748,28.6985,298300.0
2012-09-27 10:50:00,36.38,36.42,36.36,36.38,675500.0,28.7064,28.7379,28.6906,28.7064,675500.0
2012-09-27 11:00:00,36.39,36.42,36.36,36.36,403000.0,28.7143,28.7379,28.6906,28.6906,403000.0
2012-09-27 11:10:00,36.37,36.37,36.33,36.36,266900.0,28.6985,28.6985,28.6669,28.6906,266900.0
2012-09-27 11:20:00,36.35,36.38,36.3,36.34,138000.0,28.6827,28.7064,28.6433,28.6748,138000.0
2012-09-27 11:30:00,36.34,36.36,36.31,36.35,41700.0,28.6748,28.6906,28.6511,28.6827,41700.0
2012-09-27 11:40:00,36.36,36.39,36.35,36.38,72200.0,28.6906,28.7143,28.6827,28.7064,72200.0
2012-09-27 11:50:00,36.38,36.5,36.38,36.48,614900.0,28.7064,28.8011,28.7064,28.7853,614900.0
2012-09-27 12:00:00,36.49,36.55,36.48,36.51,346000.0,28.7932,28.8405,28.7853,28.809,346000.0
2012-09-27 12:10:00,36.51,36.53,36.49,36.5,607400.0,28.809,28.8247,28.7932,28.8011,607400.0
2012-09-27 12:20:00,36.5,36.57,36.48,36.55,462800.0,28.8011,28.8563,28.7853,28.8405,462800.0
2012-09-27 12:30:00,36.55,36.57,36.52,36.52,155200.0,28.8405,28.8563,28.8169,28.8169,155200.0
2012-09-27 12:40:00,36.53,36.54,36.5,36.53,280400.0,28.8247,28.8326,28.8011,28.8247,280400.0
2012-09-27 12:50:00,36.52,36.54,36.51,36.52,51400.0,28.8169,28.8326,28.809,28.8169,51400.0
2012-09-27 13:00:00,36.52,36.54,36.51,36.52,191600.0,28.8169,28.8326,28.809,28.8169,191600.0
2012-09-27 13:10:00,36.52,36.56,36.52,36.55,131700.0,28.8169,28.8484,28.8169,28.8405,131700.0
2012-09-27 13:20:00,36.55,36.56,36.54,36.56,109400.0,28.8405,28.8484,28.8326,28.8484,109400.0
2012-09-27 13:30:00,36.56,36.62,36.54,36.61,246100.0,28.8484,28.8958,28.8326,28.8879,246100.0
2012-09-27 13:40:00,36.6,36.64,36.59,36.61,91700.0,28.88,28.9115,28.8721,28.8879,91700.0
2012-09-27 13:50:00,36.6,36.62,36.58,36.61,292000.0,28.88,28.8958,28.8642,28.8879,292000.0
2012-09-27 14:00:00,36.61,36.69,36.61,36.68,490700.0,28.8879,28.951,28.8879,28.9431,490700.0
2012-09-27 14:10:00,36.67,36.69,36.65,36.68,323500.0,28.9352,28.951,28.9194,28.9431,323500.0
2012-09-27 14:20:00,36.69,36.73,36.68,36.73,210000.0,28.951,28.9826,28.9431,28.9826,210000.0
2012-09-27 14:30:00,36.73,36.73,36.69,36.7,441900.0,28.9826,28.9826,28.951,28.9589,441900.0
2012-09-27 14:40:00,36.69,36.72,36.69,36.71,85100.0,28.951,28.9747,28.951,28.9668,85100.0
2012-09-27 14:50:00,36.71,36.72,36.66,36.69,141300.0,28.9668,28.9747,28.9273,28.951,141300.0
2012-09-27 15:00:00,36.69,36.72,36.68,36.71,312300.0,28.951,28.9747,28.9431,28.9668,312300.0
2012-09-27 15:10:00,36.71,36.72,36.66,36.67,142800.0,28.9668,28.9747,28.9273,28.9352,142800.0
2012-09-27 15:20:00,36.67,36.68,36.65,36.66,453900.0,28.9352,28.9431,28.9194,28.9273,453900.0
2012-09-27 15:30:00,36.67,36.72,36.66,36.68,239600.0,28.9352,28.9747,28.9273,28.9431,239600.0
2012-09-27 15:40:00,36.68,36.7,36.62,36.66,636000.0,28.9431,28.9589,28.8958,28.9273,636000.0
2012-09-27 15:50:00,36.66,36.66,36.63,36.66,1003800.0,28.9273,28.9273,28.9037,28.9273,1003800.0
2012-09-28 09:30:00,36.47,36.54,36.45,36.49,169700.0,28.7774,28.8326,28.7616,28.7932,169700.0
2012-09-28 09:40:00,36.5,36.51,36.26,36.32,1965200.0,28.8011,28.809,28.6117,28.659,1965200.0
2012-09-28 09:50:00,36.32,36.39,36.28,36.35,774800.0,28.659,28.7143,28.6275,28.6827,774800.0
2012-09-28 10:00:00,36.35,36.48,36.35,36.43,1145400.0,28.6827,28.7853,28.6827,28.7458,1145400.0
2012-09-28 10:10:00,36.42,36.46,36.38,36.4,371600.0,28.7379,28.7695,28.7064,28.7222,371600.0
2012-09-28 10:20:00,36.4,36.42,36.33,36.37,504300.0,28.7222,28.7379,28.6669,28.6985,504300.0
2012-09-28 10:30:00,36.37,36.42,36.35,36.42,356500.0,28.6985,28.7379,28.6827,28.7379,356500.0
2012-09-28 10:40:00,36.41,36.45,36.38,36.45,188300.0,28.7301,28.7616,28.7064,28.7616,188300.0
2012-09-28 10:50:00,36.45,36.46,36.39,36.42,337300.0,28.7616,28.7695,28.7143,28.7379,337300.0
2012-09-28 11:00:00,36.43,36.45,36.4,36.45,140600.0,28.7458,28.7616,28.7222,28.7616,140600.0
2012-09-28 11:10:00,36.45,36.45,36.41,36.44,102000.0,28.7616,28.7616,28.7301,28.7537,102000.0
2012-09-28 11:20:00,36.43,36.45,36.41,36.41,161000.0,28.7458,28.7616,28.7301,28.7301,161000.0
2012-09-28 11:30:00,36.41,36.46,36.41,36.45,52500.0,28.7301,28.7695,28.7301,28.7616,52500.0
2012-09-28 11:40:00,36.45,36.5,36.44,36.5,179800.0,28.7616,28.8011,28.7537,28.8011,179800.0
2012-09-28 11:50:00,36.5,36.5,36.44,36.48,61700.0,28.8011,28.8011,28.7537,28.7853,61700.0
2012-09-28 12:00:00,36.48,36.55,36.47,36.55,115500.0,28.7853,28.8405,28.7774,28.8405,115500.0
2012-09-28 12:10:00,36.55,36.63,36.55,36.6,250900.0,28.8405,28.9037,28.8405,28.88,250900.0
2012-09-28 12:20:00,36.61,36.61,36.5,36.52,304400.0,28.8879,28.8879,28.8011,28.8169,304400.0
2012-09-28 12:30:00,36.52,36.55,36.51,36.54,74200.0,28.8169,28.8405,28.809,28.8326,74200.0
2012-09-28 12:40:00,36.54,36.54,36.52,36.54,161400.0,28.8326,28.8326,28.8169,28.8326,161400.0
2012-09-28 12:50:00,36.54,36.56,36.52,36.55,205000.0,28.8326,28.8484,28.8169,28.8405,205000.0
2012-09-28 13:00:00,36.55,36.57,36.51,36.52,39200.0,28.8405,28.8563,28.809,28.8169,39200.0
2012-09-28 13:10:00,36.52,36.53,36.48,36.51,88900.0,28.8169,28.8247,28.7853,28.809,88900.0
2012-09-28 13:20:00,36.51,36.58,36.51,36.56,147800.0,28.809,28.8642,28.809,28.8484,147800.0
2012-09-28 13:30:00,36.57,36.66,36.56,36.66,206000.0,28.8563,28.9273,28.8484,28.9273,206000.0
2012-09-28 13:40:00,36.66,36.68,36.63,36.63,196500.0,28.9273,28.9431,28.9037,28.9037,196500.0
2012-09-28 13:50:00,36.63,36.64,36.62,36.63,83200.0,28.9037,28.9115,28.8958,28.9037,83200.0
2012-09-28 14:00:00,36.63,36.65,36.59,36.59,56400.0,28.9037,28.9194,28.8721,28.8721,56400.0
2012-09-28 14:10:00,36.6,36.62,36.56,36.58,275700.0,28.88,28.8958,28.8484,28.8642,275700.0
2012-09-28 14:20:00,36.57,36.59,36.55,36.55,171900.0,28.8563,28.8721,28.8405,28.8405,171900.0
2012-09-28 14:30:00,36.55,36.57,36.51,36.55,535700.0,28.8405,28.8563,28.809,28.8405,535700.0
2012-09-28 14:40:00,36.56,36.57,36.54,36.55,84600.0,28.8484,28.8563,28.8326,28.8405,84600.0
2012-09-28 14:50:00,36.56,36.57,36.54,36.56,137000.0,28.8484,28.8563,28.8326,28.8484,137000.0
2012-09-28 15:00:00,36.55,36.56,36.52,36.54,67500.0,28.8405,28.8484,28.8169,28.8326,67500.0
2012-09-28 15:10:00,36.54,36.56,36.49,36.49,96000.0,28.8326,28.8484,28.7932,28.7932,96000.0
2012-09-28 15:20:00,36.5,36.53,36.48,36.5,166000.0,28.8011,28.8247,28.7853,28.8011,166000.0
2012-09-28 15:30:00,36.5,36.54,36.45,36.47,433600.0,28.8011,28.8326,28.7616,28.7774,433600.0
2012-09-28 15:40:00,36.48,36.62,36.47,36.58,638200.0,28.7853,28.8958,28.7774,28.8642,638200.0
2012-09-28 15:50:00,36.58,36.61,36.52,36.53,1377200.0,28.8642,28.8879,28.8169,28.8247,1377200.0
2012-10-01 09:30:00,36.72,36.76,36.58,36.69,342900.0,28.9747,29.0062,28.8642,28.951,342900.0
2012-10-01 09:40:00,36.69,36.7,36.61,36.61,258600.0,28.951,28.9589,28.8879,28.8879,258600.0
2012-10-01 09:50:00,36.61,36.66,36.59,36.63,292000.0,28.8879,28.9273,28.8721,28.9037,292000.0
2012-10-01 10:00:00,36.64,37.02,36.64,37.0,2316500.0,28.9115,29.2114,28.9115,29.1956,2316500.0
2012-10-01 10:10:00,37.0,37.0,36.95,36.97,729100.0,29.1956,29.1956,29.1562,29.1719,729100.0
2012-10-01 10:20:00,36.97,36.98,36.9,36.94,883500.0,29.1719,29.1798,29.1167,29.1483,883500.0
2012-10-01 10:30:00,36.94,36.97,36.93,36.96,346300.0,29.1483,29.1719,29.1404,29.164,346300.0
2012-10-01 10:40:00,36.96,36.96,36.91,36.91,471200.0,29.164,29.164,29.1246,29.1246,471200.0
2012-10-01 10:50:00,36.9,36.93,36.88,36.92,142100.0,29.1167,29.1404,29.1009,29.1325,142100.0
2012-10-01 11:00:00,36.92,36.97,36.92,36.93,444500.0,29.1325,29.1719,29.1325,29.1404,444500.0
2012-10-01 11:10:00,36.92,36.96,36.91,36.94,349500.0,29.1325,29.164,29.1246,29.1483,349500.0
2012-10-01 11:20:00,36.94,36.96,36.91,36.93,364000.0,29.1483,29.164,29.1246,29.1404,364000.0
2012-10-01 11:30:00,36.93,36.93,36.89,36.92,218400.0,29.1404,29.1404,29.1088,29.1325,218400.0
2012-10-01 11:40:00,36.93,36.96,36.93,36.93,114200.0,29.1404,29.164,29.1404,29.1404,114200.0
2012-10-01 11:50:00,36.94,36.94,36.86,36.89,68000.0,29.1483,29.1483,29.0851,29.1088,68000.0
2012-10-01 12:00:00,36.9,36.91,36.89,36.91,122000.0,29.1167,29.1246,29.1088,29.1246,122000.0
2012-10-01 12:10:00,36.91,36.93,36.89,36.93,60800.0,29.1246,29.1404,29.1088,29.1404,60800.0
2012-10-01 12:20:00,36.93,36.95,36.91,36.94,68600.0,29.1404,29.1562,29.1246,29.1483,68600.0
2012-10-01 12:30:00,36.94,36.96,36.88,36.92,64000.0,29.1483,29.164,29.1009,29.1325,64000.0
2012-10-01 12:40:00,36.93,36.95,36.82,36.83,393000.0,29.1404,29.1562,29.0536,29.0615,393000.0
2012-10-01 12:50:00,36.82,36.85,36.79,36.84,159000.0,29.0536,29.0772,29.0299,29.0694,159000.0
2012-10-01 13:00:00,36.84,36.85,36.77,36.77,68400.0,29.0694,29.0772,29.0141,29.0141,68400.0
2012-10-01 13:10:00,36.76,36.76,36.7,36.73,238600.0,29.0062,29.0062,28.9589,28.9826,238600.0
2012-10-01 13:20:00,36.73,36.78,36.71,36.78,219600.0,28.9826,29.022,28.9668,29.022,219600.0
2012-10-01 13:30:00,36.78,36.79,36.71,36.72,236300.0,29.022,29.0299,28.9668,28.9747,236300.0
2012-10-01 13:40:00,36.72,36.78,36.69,36.78,102800.0,28.9747,29.022,28.951,29.022,102800.0
2012-10-01 13:50:00,36.78,36.8,36.77,36.79,82500.0,29.022,29.0378,29.0141,29.0299,82500.0
2012-10-01 14:00:00,36.79,36.83,36.78,36.8,142300.0,29.0299,29.0615,29.022,29.0378,142300.0
2012-10-01 14:10:00,36.8,36.81,36.72,36.74,175500.0,29.0378,29.0457,28.9747,28.9904,175500.0
2012-10-01 14:20:00,36.73,36.77,36.72,36.76,102200.0,28.9826,29.0141,28.9747,29.0062,102200.0
2012-10-01 14:30:00,36.76,36.8,36.74,36.78,61400.0,29.0062,29.0378,28.9904,29.022,61400.0
2012-10-01 14:40:00,36.78,36.81,36.77,36.78,138600.0,29.022,29.0457,29.0141,29.022,138600.0
2012-10-01 14:50:00,36.79,36.8,36.77,36.79,116400.0,29.0299,29.0378,29.0141,29.0299,116400.0
2012-10-01 15:00:00,36.79,36.8,36.73,36.75,259200.0,29.0299,29.0378,28.9826,28.9983,259200.0
2012-10-01 15:10:00,36.75,36.75,36.65,36.68,501300.0,28.9983,28.9983,28.9194,28.9431,501300.0
2012-10-01 15:20:00,36.67,36.67,36.58,36.66,465300.0,28.9352,28.9352,28.8642,28.9273,465300.0
2012-10-01 15:30:00,36.66,36.68,36.6,36.65,577400.0,28.9273,28.9431,28.88,28.9194,577400.0
2012-10-01 15:40:00,36.65,36.71,36.62,36.66,672100.0,28.9194,28.9668,28.8958,28.9273,672100.0
2012-10-01 15:50:00,36.67,36.7,36.63,36.7,1511900.0,28.9352,28.9589,28.9037,28.9589,1511900.0
2012-10-02 09:30:00,36.83,36.87,36.77,36.8,313400.0,29.0615,29.093,29.0141,29.0378,313400.0
2012-10-02 09:40:00,36.79,36.82,36.76,36.79,315900.0,29.0299,29.0536,29.0062,29.0299,315900.0
2012-10-02 09:50:00,36.78,36.81,36.75,36.76,376400.0,29.022,29.0457,28.9983,29.0062,376400.0
2012-10-02 10:00:00,36.76,36.76,36.65,36.69,472900.0,29.0062,29.0062,28.9194,28.951,472900.0
2012-10-02 10:10:00,36.69,36.7,36.66,36.7,136600.0,28.951,28.9589,28.9273,28.9589,136600.0
2012-10-02 10:20:00,36.7,36.76,36.7,36.75,241800.0,28.9589,29.0062,28.9589,28.9983,241800.0
2012-10-02 10:30:00,36.76,36.81,36.75,36.77,447800.0,29.0062,29.0457,28.9983,29.0141,447800.0
2012-10-02 10:40:00,36.77,36.79,36.74,36.74,323300.0,29.0141,29.0299,28.9904,28.9904,323300.0
2012-10-02 10:50:00,36.75,36.76,36.65,36.67,127900.0,28.9983,29.0062,28.9194,28.9352,127900.0
2012-10-02 11:00:00,36.66,36.67,36.63,36.64,76500.0,28.9273,28.9352,28.9037,28.9115,76500.0
2012-10-02 11:10:00,36.64,36.7,36.63,36.68,173000.0,28.9115,28.9589,28.9037,28.9431,173000.0
2012-10-02 11:20:00,36.68,36.7,36.64,36.65,336800.0,28.9431,28.9589,28.9115,28.9194,336800.0
2012-10-02 11:30:00,36.66,36.72,36.54,36.58,735100.0,28.9273,28.9747,28.8326,28.8642,735100.0
2012-10-02 11:40:00,36.58,36.59,36.53,36.58,162200.0,28.8642,28.8721,28.8247,28.8642,162200.0
2012-10-02 11:50:00,36.57,36.61,36.55,36.58,144500.0,28.8563,28.8879,28.8405,28.8642,144500.0
2012-10-02 12:00:00,36.58,36.61,36.56,36.59,354500.0,28.8642,28.8879,28.8484,28.8721,354500.0
2012-10-02 12:10:00,36.59,36.65,36.57,36.62,343300.0,28.8721,28.9194,28.8563,28.8958,343300.0
2012-10-02 12:20:00,36.62,36.65,36.61,36.62,108200.0,28.8958,28.9194,28.8879,28.8958,108200.0
2012-10-02 12:30:00,36.62,36.63,36.57,36.6,103200.0,28.8958,28.9037,28.8563,28.88,103200.0
2012-10-02 12:40:00,36.6,36.63,36.57,36.6,57500.0,28.88,28.9037,28.8563,28.88,57500.0
2012-10-02 12:50:00,36.6,36.62,36.58,36.58,37500.0,28.88,28.8958,28.8642,28.8642,37500.0
2012-10-02 13:00:00,36.59,36.61,36.58,36.6,57300.0,28.8721,28.8879,28.8642,28.88,57300.0
2012-10-02 13:10:00,36.6,36.62,36.6,36.61,161300.0,28.88,28.8958,28.88,28.8879,161300.0
2012-10-02 13:20:00,36.62,36.63,36.58,36.61,157900.0,28.8958,28.9037,28.8642,28.8879,157900.0
2012-10-02 13:30:00,36.61,36.64,36.57,36.64,197700.0,28.8879,28.9115,28.8563,28.9115,197700.0
2012-10-02 13:40:00,36.65,36.67,36.63,36.63,149500.0,28.9194,28.9352,28.9037,28.9037,149500.0
2012-10-02 13:50:00,36.63,36.64,36.55,36.61,163700.0,28.9037,28.9115,28.8405,28.8879,163700.0
2012-10-02 14:00:00,36.6,36.63,36.57,36.6,63800.0,28.88,28.9037,28.8563,28.88,63800.0
2012-10-02 14:10:00,36.61,36.64,36.58,36.59,325600.0,28.8879,28.9115,28.8642,28.8721,325600.0
2012-10-02 14:20:00,36.59,36.59,36.5,36.53,552300.0,28.8721,28.8721,28.8011,28.8247,552300.0
2012-10-02 14:30:00,36.53,36.56,36.52,36.54,115100.0,28.8247,28.8484,28.8169,28.8326,115100.0
2012-10-02 14:40:00,36.54,36.56,36.52,36.55,81800.0,28.8326,28.8484,28.8169,28.8405,81800.0
2012-10-02 14:50:00,36.55,36.58,36.54,36.57,158700.0,28.8405,28.8642,28.8326,28.8563,158700.0
2012-10-02 15:00:00,36.56,36.61,36.55,36.59,589400.0,28.8484,28.8879,28.8405,28.8721,589400.0
2012-10-02 15:10:00,36.59,36.61,36.55,36.61,202800.0,28.8721,28.8879,28.8405,28.8879,202800.0
2012-10-02 15:20:00,36.61,36.61,36.58,36.6,126100.0,28.8879,28.8879,28.8642,28.88,126100.0
2012-10-02 15:30:00,36.61,36.63,36.59,36.63,206500.0,28.8879,28.9037,28.8721,28.9037,206500.0
2012-10-02 15:40:00,36.63,36.66,36.6,36.63,380900.0,28.9037,28.9273,28.88,28.9037,380900.0
2012-10-02 15:50:00,36.63,36.68,36.62,36.66,1010900.0,28.9037,28.9431,28.8958,28.9273,1010900.0
2012-10-03 09:30:00,36.8,36.82,36.7,36.7,435900.0,29.0378,29.0536,28.9589,28.9589,435900.0
2012-10-03 09:40:00,36.7,36.71,36.64,36.65,236100.0,28.9589,28.9668,28.9115,28.9194,236100.0
2012-10-03 09:50:00,36.65,36.68,36.59,36.63,232700.0,28.9194,28.9431,28.8721,28.9037,232700.0
2012-10-03 10:00:00,36.63,36.69,36.54,36.65,449600.0,28.9037,28.951,28.8326,28.9194,449600.0
2012-10-03 10:10:00,36.66,36.76,36.65,36.75,353500.0,28.9273,29.0062,28.9194,28.9983,353500.0
2012-10-03 10:20:00,36.76,36.77,36.73,36.74,488700.0,29.0062,29.0141,28.9826,28.9904,488700.0
2012-10-03 10:30:00,36.75,36.76,36.7,36.74,179800.0,28.9983,29.0062,28.9589,28.9904,179800.0
2012-10-03 10:40:00,36.73,36.73,36.68,36.68,173700.0,28.9826,28.9826,28.9431,28.9431,173700.0
2012-10-03 10:50:00,36.69,36.7,36.66,36.69,190600.0,28.951,28.9589,28.9273,28.951,190600.0
2012-10-03 11:00:00,36.69,36.77,36.69,36.77,158500.0,28.951,29.0141,28.951,29.0141,158500.0
2012-10-03 11:10:00,36.77,36.85,36.77,36.82,238100.0,29.0141,29.0772,29.0141,29.0536,238100.0
2012-10-03 11:20:00,36.82,36.83,36.8,36.81,125800.0,29.0536,29.0615,29.0378,29.0457,125800.0
2012-10-03 11:30:00,36.8,36.83,36.8,36.83,293800.0,29.0378,29.0615,29.0378,29.0615,293800.0
2012-10-03 11:40:00,36.83,36.89,36.81,36.86,228200.0,29.0615,29.1088,29.0457,29.0851,228200.0
2012-10-03 11:50:00,36.86,36.88,36.84,36.86,75800.0,29.0851,29.1009,29.0694,29.0851,75800.0
2012-10-03 12:00:00,36.86,36.86,36.84,36.84,50700.0,29.0851,29.0851,29.0694,29.0694,50700.0
2012-10-03 12:10:00,36.84,36.86,36.83,36.85,63500.0,29.0694,29.0851,29.0615,29.0772,63500.0
2012-10-03 12:20:00,36.84,36.88,36.84,36.87,149200.0,29.0694,29.1009,29.0694,29.093,149200.0
2012-10-03 12:30:00,36.88,36.9,36.87,36.87,162100.0,29.1009,29.1167,29.093,29.093,162100.0
2012-10-03 12:40:00,36.87,36.88,36.86,36.87,130800.0,29.093,29.1009,29.0851,29.093,130800.0
2012-10-03 12:50:00,36.86,36.88,36.84,36.86,54900.0,29.0851,29.1009,29.0694,29.0851,54900.0
2012-10-03 13:00:00,36.86,36.87,36.84,36.84,13500.0,29.0851,29.093,29.0694,29.0694,13500.0
2012-10-03 13:10:00,36.85,36.86,36.84,36.85,74100.0,29.0772,29.0851,29.0694,29.0772,74100.0
2012-10-03 13:20:00,36.85,36.86,36.84,36.85,68900.0,29.0772,29.0851,29.0694,29.0772,68900.0
2012-10-03 13:30:00,36.84,36.85,36.71,36.72,150400.0,29.0694,29.0772,28.9668,28.9747,150400.0
2012-10-03 13:40:00,36.72,36.76,36.71,36.74,173000.0,28.9747,29.0062,28.9668,28.9904,173000.0
2012-10-03 13:50:00,36.74,36.77,36.73,36.74,112500.0,28.9904,29.0141,28.9826,28.9904,112500.0
2012-10-03 14:00:00,36.74,36.76,36.73,36.75,48200.0,28.9904,29.0062,28.9826,28.9983,48200.0
2012-10-03 14:10:00,36.75,36.76,36.72,36.73,45500.0,28.9983,29.0062,28.9747,28.9826,45500.0
2012-10-03 14:20:00,36.73,36.75,36.69,36.71,69200.0,28.9826,28.9983,28.951,28.9668,69200.0
2012-10-03 14:30:00,36.71,36.78,36.71,36.76,35100.0,28.9668,29.022,28.9668,29.0062,35100.0
2012-10-03 14:40:00,36.76,36.76,36.73,36.74,59200.0,29.0062,29.0062,28.9826,28.9904,59200.0
2012-10-03 14:50:00,36.73,36.75,36.72,36.74,98300.0,28.9826,28.9983,28.9747,28.9904,98300.0
2012-10-03 15:00:00,36.74,36.74,36.7,36.71,227500.0,28.9904,28.9904,28.9589,28.9668,227500.0
2012-10-03 15:10:00,36.72,36.77,36.69,36.73,158700.0,28.9747,29.0141,28.951,28.9826,158700.0
2012-10-03 15:20:00,36.74,36.81,36.72,36.79,243100.0,28.9904,29.0457,28.9747,29.0299,243100.0
2012-10-03 15:30:00,36.79,36.79,36.75,36.79,342000.0,29.0299,29.0299,28.9983,29.0299,342000.0
2012-10-03 15:40:00,36.79,36.82,36.78,36.8,176400.0,29.0299,29.0536,29.022,29.0378,176400.0
2012-10-03 15:50:00,36.8,36.83,36.77,36.81,837700.0,29.0378,29.0615,29.0141,29.0457,837700.0
2012-10-04 09:30:00,37.03,37.05,36.9,36.94,818600.0,29.2193,29.2351,29.1167,29.1483,818600.0
2012-10-04 09:40:00,36.93,36.96,36.9,36.96,128000.0,29.1404,29.164,29.1167,29.164,128000.0
2012-10-04 09:50:00,36.96,36.98,36.92,36.95,275800.0,29.164,29.1798,29.1325,29.1562,275800.0
2012-10-04 10:00:00,36.95,37.07,36.9,37.07,654500.0,29.1562,29.2508,29.1167,29.2508,654500.0
2012-10-04 10:10:00,37.07,37.12,37.06,37.08,251800.0,29.2508,29.2903,29.243,29.2587,251800.0
2012-10-04 10:20:00,37.08,37.09,37.04,37.05,269600.0,29.2587,29.2666,29.2272,29.2351,269600.0
2012-10-04 10:30:00,37.05,37.07,37.03,37.05,60000.0,29.2351,29.2508,29.2193,29.2351,60000.0
2012-10-04 10:40:00,37.06,37.08,37.02,37.06,133900.0,29.243,29.2587,29.2114,29.243,133900.0
2012-10-04 10:50:00,37.06,37.09,37.05,37.08,132500.0,29.243,29.2666,29.2351,29.2587,132500.0
2012-10-04 11:00:00,37.08,37.09,37.0,37.02,249200.0,29.2587,29.2666,29.1956,29.2114,249200.0
2012-10-04 11:10:00,37.01,37.04,37.0,37.0,110400.0,29.2035,29.2272,29.1956,29.1956,110400.0
2012-10-04 11:20:00,37.0,37.0,36.92,36.93,95600.0,29.1956,29.1956,29.1325,29.1404,95600.0
2012-10-04 11:30:00,36.93,36.94,36.91,36.92,187000.0,29.1404,29.1483,29.1246,29.1325,187000.0
2012-10-04 11:40:00,36.91,36.96,36.91,36.95,39500.0,29.1246,29.164,29.1246,29.1562,39500.0
2012-10-04 11:50:00,36.95,36.95,36.93,36.94,41600.0,29.1562,29.1562,29.1404,29.1483,41600.0
2012-10-04 12:00:00,36.94,37.01,36.93,36.99,99700.0,29.1483,29.2035,29.1404,29.1877,99700.0
2012-10-04 12:10:00,36.99,37.03,36.99,37.01,46100.0,29.1877,29.2193,29.1877,29.2035,46100.0
2012-10-04 12:20:00,37.01,37.05,37.01,37.02,134200.0,29.2035,29.2351,29.2035,29.2114,134200.0
2012-10-04 12:30:00,37.02,37.05,37.02,37.02,40000.0,29.2114,29.2351,29.2114,29.2114,40000.0
2012-10-04 12:40:00,37.02,37.02,36.98,36.98,360800.0,29.2114,29.2114,29.1798,29.1798,360800.0
2012-10-04 12:50:00,36.98,36.99,36.96,36.98,41600.0,29.1798,29.1877,29.164,29.1798,41600.0
2012-10-04 13:00:00,36.98,37.01,36.98,37.0,72600.0,29.1798,29.2035,29.1798,29.1956,72600.0
2012-10-04 13:10:00,37.0,37.01,36.98,37.0,72700.0,29.1956,29.2035,29.1798,29.1956,72700.0
2012-10-04 13:20:00,37.0,37.04,36.99,37.02,68300.0,29.1956,29.2272,29.1877,29.2114,68300.0
2012-10-04 13:30:00,37.02,37.07,37.02,37.04,149900.0,29.2114,29.2508,29.2114,29.2272,149900.0
2012-10-04 13:40:00,37.05,37.06,37.03,37.04,89100.0,29.2351,29.243,29.2193,29.2272,89100.0
2012-10-04 13:50:00,37.03,37.07,37.03,37.07,54600.0,29.2193,29.2508,29.2193,29.2508,54600.0
2012-10-04 14:00:00,37.07,37.07,36.98,37.02,233200.0,29.2508,29.2508,29.1798,29.2114,233200.0
2012-10-04 14:10:00,37.02,37.03,36.99,37.0,57200.0,29.2114,29.2193,29.1877,29.1956,57200.0
2012-10-04 14:20:00,37.0,37.01,36.98,37.0,42200.0,29.1956,29.2035,29.1798,29.1956,42200.0
2012-10-04 14:30:00,37.0,37.02,36.99,37.02,264700.0,29.1956,29.2114,29.1877,29.2114,264700.0
2012-10-04 14:40:00,37.02,37.05,37.01,37.03,198100.0,29.2114,29.2351,29.2035,29.2193,198100.0
2012-10-04 14:50:00,37.02,37.02,36.98,37.01,99900.0,29.2114,29.2114,29.1798,29.2035,99900.0
2012-10-04 15:00:00,37.02,37.04,37.01,37.02,115600.0,29.2114,29.2272,29.2035,29.2114,115600.0
2012-10-04 15:10:00,37.01,37.04,37.01,37.02,1017600.0,29.2035,29.2272,29.2035,29.2114,1017600.0
2012-10-04 15:20:00,37.02,37.03,36.97,37.0,158500.0,29.2114,29.2193,29.1719,29.1956,158500.0
2012-10-04 15:30:00,37.0,37.01,36.98,37.0,104000.0,29.1956,29.2035,29.1798,29.1956,104000.0
2012-10-04 15:40:00,37.0,37.01,36.97,36.99,528500.0,29.1956,29.2035,29.1719,29.1877,528500.0
2012-10-04 15:50:00,36.99,37.03,36.97,37.03,695600.0,29.1877,29.2193,29.1719,29.2193,695600.0
2012-10-05 09:30:00,37.29,37.38,37.23,37.34,1177200.0,29.4244,29.4955,29.3771,29.4639,1177200.0
2012-10-05 09:40:00,37.34,37.35,37.22,37.25,277000.0,29.4639,29.4718,29.3692,29.3929,277000.0
2012-10-05 09:50:00,37.25,37.32,37.25,37.3,315300.0,29.3929,29.4481,29.3929,29.4323,315300.0
2012-10-05 10:00:00,37.3,37.3,37.24,37.29,585400.0,29.4323,29.4323,29.385,29.4244,585400.0
2012-10-05 10:10:00,37.29,37.33,37.28,37.33,472500.0,29.4244,29.456,29.4165,29.456,472500.0
2012-10-05 10:20:00,37.33,37.38,37.33,37.37,424300.0,29.456,29.4955,29.456,29.4876,424300.0
2012-10-05 10:30:00,37.37,37.39,37.37,37.37,198000.0,29.4876,29.5033,29.4876,29.4876,198000.0
2012-10-05 10:40:00,37.37,37.38,37.32,37.33,602400.0,29.4876,29.4955,29.4481,29.456,602400.0
2012-10-05 10:50:00,37.34,37.37,37.33,37.36,134300.0,29.4639,29.4876,29.456,29.4797,134300.0
2012-10-05 11:00:00,37.36,37.37,37.31,37.31,138100.0,29.4797,29.4876,29.4402,29.4402,138100.0
2012-10-05 11:10:00,37.31,37.36,37.31,37.34,512800.0,29.4402,29.4797,29.4402,29.4639,512800.0
2012-10-05 11:20:00,37.34,37.35,37.29,37.3,191200.0,29.4639,29.4718,29.4244,29.4323,191200.0
2012-10-05 11:30:00,37.31,37.33,37.3,37.32,100300.0,29.4402,29.456,29.4323,29.4481,100300.0
2012-10-05 11:40:00,37.32,37.32,37.27,37.3,102000.0,29.4481,29.4481,29.4087,29.4323,102000.0
2012-10-05 11:50:00,37.3,37.32,37.29,37.31,194800.0,29.4323,29.4481,29.4244,29.4402,194800.0
2012-10-05 12:00:00,37.32,37.32,37.29,37.3,90700.0,29.4481,29.4481,29.4244,29.4323,90700.0
2012-10-05 12:10:00,37.3,37.34,37.3,37.3,76300.0,29.4323,29.4639,29.4323,29.4323,76300.0
2012-10-05 12:20:00,37.3,37.32,37.29,37.3,120400.0,29.4323,29.4481,29.4244,29.4323,120400.0
2012-10-05 12:30:00,37.3,37.33,37.3,37.32,48400.0,29.4323,29.456,29.4323,29.4481,48400.0
2012-10-05 12:40:00,37.31,37.33,37.28,37.29,132700.0,29.4402,29.456,29.4165,29.4244,132700.0
2012-10-05 12:50:00,37.29,37.3,37.27,37.3,63300.0,29.4244,29.4323,29.4087,29.4323,63300.0
2012-10-05 13:00:00,37.3,37.31,37.29,37.3,14900.0,29.4323,29.4402,29.4244,29.4323,14900.0
2012-10-05 13:10:00,37.3,37.31,37.29,37.3,37500.0,29.4323,29.4402,29.4244,29.4323,37500.0
2012-10-05 13:20:00,37.3,37.3,37.24,37.24,53000.0,29.4323,29.4323,29.385,29.385,53000.0
2012-10-05 13:30:00,37.24,37.26,37.23,37.23,121900.0,29.385,29.4008,29.3771,29.3771,121900.0
2012-10-05 13:40:00,37.23,37.24,37.2,37.2,47800.0,29.3771,29.385,29.3534,29.3534,47800.0
2012-10-05 13:50:00,37.2,37.23,37.2,37.22,129800.0,29.3534,29.3771,29.3534,29.3692,129800.0
2012-10-05 14:00:00,37.21,37.23,37.2,37.21,93100.0,29.3613,29.3771,29.3534,29.3613,93100.0
2012-10-05 14:10:00,37.21,37.26,37.2,37.24,251200.0,29.3613,29.4008,29.3534,29.385,251200.0
2012-10-05 14:20:00,37.24,37.26,37.2,37.22,684400.0,29.385,29.4008,29.3534,29.3692,684400.0
2012-10-05 14:30:00,37.22,37.22,37.19,37.2,86300.0,29.3692,29.3692,29.3455,29.3534,86300.0
2012-10-05 14:40:00,37.19,37.21,37.18,37.19,541400.0,29.3455,29.3613,29.3376,29.3455,541400.0
2012-10-05 14:50:00,37.19,37.2,37.09,37.09,117700.0,29.3455,29.3534,29.2666,29.2666,117700.0
2012-10-05 15:00:00,37.1,37.13,37.08,37.1,72800.0,29.2745,29.2982,29.2587,29.2745,72800.0
2012-10-05 15:10:00,37.1,37.11,37.03,37.11,553600.0,29.2745,29.2824,29.2193,29.2824,553600.0
2012-10-05 15:20:00,37.1,37.14,37.08,37.1,143300.0,29.2745,29.3061,29.2587,29.2745,143300.0
2012-10-05 15:30:00,37.11,37.11,37.0,37.01,340500.0,29.2824,29.2824,29.1956,29.2035,340500.0
2012-10-05 15:40:00,37.02,37.12,37.02,37.12,368500.0,29.2114,29.2903,29.2114,29.2903,368500.0
2012-10-05 15:50:00,37.12,37.15,37.08,37.15,639000.0,29.2903,29.314,29.2587,29.314,639000.0
2012-10-08 09:30:00,36.94,36.98,36.89,36.92,180000.0,29.1483,29.1798,29.1088,29.1325,180000.0
2012-10-08 09:40:00,36.91,37.0,36.91,36.95,115400.0,29.1246,29.1956,29.1246,29.1562,115400.0
2012-10-08 09:50:00,36.95,37.01,36.95,36.99,408700.0,29.1562,29.2035,29.1562,29.1877,408700.0
2012-10-08 10:00:00,36.99,37.05,36.98,37.02,158200.0,29.1877,29.2351,29.1798,29.2114,158200.0
2012-10-08 10:10:00,37.03,37.04,37.01,37.02,40800.0,29.2193,29.2272,29.2035,29.2114,40800.0
2012-10-08 10:20:00,37.02,37.03,36.97,37.0,46100.0,29.2114,29.2193,29.1719,29.1956,46100.0
2012-10-08 10:30:00,36.99,37.06,36.98,37.05,61700.0,29.1877,29.243,29.1798,29.2351,61700.0
2012-10-08 10:40:00,37.05,37.11,37.05,37.06,63000.0,29.2351,29.2824,29.2351,29.243,63000.0
2012-10-08 10:50:00,37.07,37.12,37.06,37.07,516100.0,29.2508,29.2903,29.243,29.2508,516100.0
2012-10-08 11:00:00,37.07,37.11,37.06,37.06,333500.0,29.2508,29.2824,29.243,29.243,333500.0
2012-10-08 11:10:00,37.05,37.07,37.02,37.04,182300.0,29.2351,29.2508,29.2114,29.2272,182300.0
2012-10-08 11:20:00,37.04,37.05,37.02,37.04,58700.0,29.2272,29.2351,29.2114,29.2272,58700.0
2012-10-08 11:30:00,37.04,37.04,37.02,37.03,124700.0,29.2272,29.2272,29.2114,29.2193,124700.0
2012-10-08 11:40:00,37.03,37.03,37.01,37.02,73400.0,29.2193,29.2193,29.2035,29.2114,73400.0
2012-10-08 11:50:00,37.01,37.06,37.0,37.05,32500.0,29.2035,29.243,29.1956,29.2351,32500.0
2012-10-08 12:00:00,37.05,37.06,37.03,37.05,57000.0,29.2351,29.243,29.2193,29.2351,57000.0
2012-10-08 12:10:00,37.05,37.08,37.04,37.06,78800.0,29.2351,29.2587,29.2272,29.243,78800.0
2012-10-08 12:20:00,37.07,37.08,37.05,37.07,36000.0,29.2508,29.2587,29.2351,29.2508,36000.0
2012-10-08 12:30:00,37.07,37.09,37.07,37.08,38000.0,29.2508,29.2666,29.2508,29.2587,38000.0
2012-10-08 12:40:00,37.08,37.1,37.07,37.09,92700.0,29.2587,29.2745,29.2508,29.2666,92700.0
2012-10-08 12:50:00,37.09,37.12,37.08,37.12,25600.0,29.2666,29.2903,29.2587,29.2903,25600.0
2012-10-08 13:00:00,37.12,37.13,37.07,37.07,66900.0,29.2903,29.2982,29.2508,29.2508,66900.0
2012-10-08 13:10:00,37.08,37.1,37.07,37.09,105400.0,29.2587,29.2745,29.2508,29.2666,105400.0
2012-10-08 13:20:00,37.08,37.09,37.06,37.07,20700.0,29.2587,29.2666,29.243,29.2508,20700.0
2012-10-08 13:30:00,37.07,37.08,37.04,37.05,117500.0,29.2508,29.2587,29.2272,29.2351,117500.0
2012-10-08 13:40:00,37.05,37.07,37.04,37.04,29900.0,29.2351,29.2508,29.2272,29.2272,29900.0
2012-10-08 13:50:00,37.04,37.05,37.03,37.03,33000.0,29.2272,29.2351,29.2193,29.2193,33000.0
2012-10-08 14:00:00,37.03,37.05,37.03,37.05,71400.0,29.2193,29.2351,29.2193,29.2351,71400.0
2012-10-08 14:10:00,37.04,37.07,37.04,37.07,29700.0,29.2272,29.2508,29.2272,29.2508,29700.0
2012-10-08 14:20:00,37.07,37.07,37.04,37.05,26700.0,29.2508,29.2508,29.2272,29.2351,26700.0
2012-10-08 14:30:00,37.05,37.07,37.04,37.05,27300.0,29.2351,29.2508,29.2272,29.2351,27300.0
2012-10-08 14:40:00,37.05,37.05,37.03,37.04,88600.0,29.2351,29.2351,29.2193,29.2272,88600.0
2012-10-08 14:50:00,37.04,37.05,37.03,37.05,30100.0,29.2272,29.2351,29.2193,29.2351,30100.0
2012-10-08 15:00:00,37.05,37.09,37.05,37.06,48400.0,29.2351,29.2666,29.2351,29.243,48400.0
2012-10-08 15:10:00,37.06,37.1,37.06,37.08,156700.0,29.243,29.2745,29.243,29.2587,156700.0
2012-10-08 15:20:00,37.08,37.09,37.06,37.06,75700.0,29.2587,29.2666,29.243,29.243,75700.0
2012-10-08 15:30:00,37.06,37.08,37.06,37.07,103000.0,29.243,29.2587,29.243,29.2508,103000.0
2012-10-08 15:40:00,37.07,37.08,37.04,37.08,107900.0,29.2508,29.2587,29.2272,29.2587,107900.0
2012-10-08 15:50:00,37.08,37.08,37.05,37.05,908000.0,29.2587,29.2587,29.2351,29.2351,908000.0
2012-10-09 09:30:00,37.07,37.08,37.0,37.08,403700.0,29.2508,29.2587,29.1956,29.2587,403700.0
2012-10-09 09:40:00,37.08,37.1,37.02,37.04,382500.0,29.2587,29.2745,29.2114,29.2272,382500.0
2012-10-09 09:50:00,37.04,37.06,37.01,37.02,285500.0,29.2272,29.243,29.2035,29.2114,285500.0
2012-10-09 10:00:00,37.02,37.08,37.02,37.05,290100.0,29.2114,29.2587,29.2114,29.2351,290100.0
2012-10-09 10:10:00,37.06,37.11,37.05,37.06,312500.0,29.243,29.2824,29.2351,29.243,312500.0
2012-10-09 10:20:00,37.05,37.07,37.02,37.02,357500.0,29.2351,29.2508,29.2114,29.2114,357500.0
2012-10-09 10:30:00,37.01,37.03,36.96,36.97,426200.0,29.2035,29.2193,29.164,29.1719,426200.0
2012-10-09 10:40:00,36.97,37.36,36.87,36.87,210300.0,29.1719,29.4797,29.093,29.093,210300.0
2012-10-09 10:50:00,36.87,37.27,36.78,36.81,322300.0,29.093,29.4087,29.022,29.0457,322300.0
2012-10-09 11:00:00,36.81,36.81,36.74,36.77,130600.0,29.0457,29.0457,28.9904,29.0141,130600.0
2012-10-09 11:10:00,36.78,36.78,36.7,36.71,148100.0,29.022,29.022,28.9589,28.9668,148100.0
2012-10-09 11:20:00,36.72,36.74,36.68,36.69,86800.0,28.9747,28.9904,28.9431,28.951,86800.0
2012-10-09 11:30:00,36.69,36.73,36.66,36.71,62900.0,28.951,28.9826,28.9273,28.9668,62900.0
2012-10-09 11:40:00,36.71,36.72,36.65,36.69,503400.0,28.9668,28.9747,28.9194,28.951,503400.0
2012-10-09 11:50:00,36.68,36.71,36.68,36.7,161700.0,28.9431,28.9668,28.9431,28.9589,161700.0
2012-10-09 12:00:00,36.71,36.73,36.7,36.71,309300.0,28.9668,28.9826,28.9589,28.9668,309300.0
2012-10-09 12:10:00,36.71,36.78,36.71,36.74,344200.0,28.9668,29.022,28.9668,28.9904,344200.0
2012-10-09 12:20:00,36.73,36.74,36.71,36.72,138300.0,28.9826,28.9904,28.9668,28.9747,138300.0
2012-10-09 12:30:00,36.71,36.73,36.7,36.72,44100.0,28.9668,28.9826,28.9589,28.9747,44100.0
2012-10-09 12:40:00,36.72,36.73,36.7,36.71,33600.0,28.9747,28.9826,28.9589,28.9668,33600.0
2012-10-09 12:50:00,36.71,36.72,36.7,36.7,31100.0,28.9668,28.9747,28.9589,28.9589,31100.0
2012-10-09 13:00:00,36.7,36.73,36.68,36.7,162500.0,28.9589,28.9826,28.9431,28.9589,162500.0
2012-10-09 13:10:00,36.7,36.73,36.7,36.73,161500.0,28.9589,28.9826,28.9589,28.9826,161500.0
2012-10-09 13:20:00,36.72,36.73,36.7,36.7,184800.0,28.9747,28.9826,28.9589,28.9589,184800.0
2012-10-09 13:30:00,36.7,36.72,36.69,36.7,91600.0,28.9589,28.9747,28.951,28.9589,91600.0
2012-10-09 13:40:00,36.7,36.71,36.68,36.69,269700.0,28.9589,28.9668,28.9431,28.951,269700.0
2012-10-09 13:50:00,36.69,36.72,36.66,36.67,117500.0,28.951,28.9747,28.9273,28.9352,117500.0
2012-10-09 14:00:00,36.66,36.69,36.65,36.68,187600.0,28.9273,28.951,28.9194,28.9431,187600.0
2012-10-09 14:10:00,36.68,36.69,36.63,36.68,114600.0,28.9431,28.951,28.9037,28.9431,114600.0
2012-10-09 14:20:00,36.68,36.72,36.67,36.67,423500.0,28.9431,28.9747,28.9352,28.9352,423500.0
2012-10-09 14:30:00,36.68,36.69,36.65,36.66,360400.0,28.9431,28.951,28.9194,28.9273,360400.0
2012-10-09 14:40:00,36.66,36.7,36.62,36.69,159800.0,28.9273,28.9589,28.8958,28.951,159800.0
2012-10-09 14:50:00,36.69,36.72,36.67,36.72,189900.0,28.951,28.9747,28.9352,28.9747,189900.0
2012-10-09 15:00:00,36.72,36.75,36.7,36.7,147600.0,28.9747,28.9983,28.9589,28.9589,147600.0
2012-10-09 15:10:00,36.71,36.72,36.66,36.67,273200.0,28.9668,28.9747,28.9273,28.9352,273200.0
2012-10-09 15:20:00,36.67,36.69,36.62,36.65,380700.0,28.9352,28.951,28.8958,28.9194,380700.0
2012-10-09 15:30:00,36.65,36.67,36.62,36.65,492400.0,28.9194,28.9352,28.8958,28.9194,492400.0
2012-10-09 15:40:00,36.65,36.69,36.64,36.66,366500.0,28.9194,28.951,28.9115,28.9273,366500.0
2012-10-09 15:50:00,36.66,36.66,36.62,36.63,1154900.0,28.9273,28.9273,28.8958,28.9037,1154900.0
2012-10-10 09:30:00,36.5,36.61,36.48,36.49,466700.0,28.8011,28.8879,28.7853,28.7932,466700.0
2012-10-10 09:40:00,36.49,36.53,36.4,36.52,547300.0,28.7932,28.8247,28.7222,28.8169,547300.0
2012-10-10 09:50:00,36.52,36.55,36.43,36.5,548200.0,28.8169,28.8405,28.7458,28.8011,548200.0
2012-10-10 10:00:00,36.5,36.55,36.49,36.53,866200.0,28.8011,28.8405,28.7932,28.8247,866200.0
2012-10-10 10:10:00,36.53,36.56,36.5,36.51,299400.0,28.8247,28.8484,28.8011,28.809,299400.0
2012-10-10 10:20:00,36.51,36.61,36.51,36.61,253000.0,28.809,28.8879,28.809,28.8879,253000.0
2012-10-10 10:30:00,36.61,36.62,36.56,36.59,323700.0,28.8879,28.8958,28.8484,28.8721,323700.0
2012-10-10 10:40:00,36.59,36.59,36.49,36.51,184400.0,28.8721,28.8721,28.7932,28.809,184400.0
2012-10-10 10:50:00,36.51,36.55,36.51,36.52,164900.0,28.809,28.8405,28.809,28.8169,164900.0
2012-10-10 11:00:00,36.51,36.54,36.48,36.54,134100.0,28.809,28.8326,28.7853,28.8326,134100.0
2012-10-10 11:10:00,36.54,36.54,36.51,36.51,101400.0,28.8326,28.8326,28.809,28.809,101400.0
2012-10-10 11:20:00,36.52,36.53,36.51,36.52,77700.0,28.8169,28.8247,28.809,28.8169,77700.0
2012-10-10 11:30:00,36.51,36.52,36.43,36.44,603100.0,28.809,28.8169,28.7458,28.7537,603100.0
2012-10-10 11:40:00,36.44,36.47,36.44,36.45,210200.0,28.7537,28.7774,28.7537,28.7616,210200.0
2012-10-10 11:50:00,36.44,36.44,36.34,36.4,682100.0,28.7537,28.7537,28.6748,28.7222,682100.0
2012-10-10 12:00:00,36.4,36.43,36.39,36.42,409900.0,28.7222,28.7458,28.7143,28.7379,409900.0
2012-10-10 12:10:00,36.42,36.46,36.39,36.4,224700.0,28.7379,28.7695,28.7143,28.7222,224700.0
2012-10-10 12:20:00,36.39,36.43,36.38,36.43,113000.0,28.7143,28.7458,28.7064,28.7458,113000.0
2012-10-10 12:30:00,36.43,36.43,36.33,36.37,665300.0,28.7458,28.7458,28.6669,28.6985,665300.0
2012-10-10 12:40:00,36.37,36.38,36.32,36.34,222900.0,28.6985,28.7064,28.659,28.6748,222900.0
2012-10-10 12:50:00,36.34,36.36,36.28,36.29,363500.0,28.6748,28.6906,28.6275,28.6354,363500.0
2012-10-10 13:00:00,36.29,36.32,36.26,36.32,848700.0,28.6354,28.659,28.6117,28.659,848700.0
2012-10-10 13:10:00,36.32,36.37,36.32,36.34,226100.0,28.659,28.6985,28.659,28.6748,226100.0
2012-10-10 13:20:00,36.34,36.36,36.34,36.35,57600.0,28.6748,28.6906,28.6748,28.6827,57600.0
2012-10-10 13:30:00,36.35,36.37,36.32,36.35,104300.0,28.6827,28.6985,28.659,28.6827,104300.0
2012-10-10 13:40:00,36.35,36.35,36.3,36.33,349400.0,28.6827,28.6827,28.6433,28.6669,349400.0
2012-10-10 13:50:00,36.34,36.34,36.31,36.31,42800.0,28.6748,28.6748,28.6511,28.6511,42800.0
2012-10-10 14:00:00,36.31,36.4,36.31,36.38,1306400.0,28.6511,28.7222,28.6511,28.7064,1306400.0
2012-10-10 14:10:00,36.38,36.38,36.33,36.36,261300.0,28.7064,28.7064,28.6669,28.6906,261300.0
2012-10-10 14:20:00,36.35,36.36,36.33,36.35,91500.0,28.6827,28.6906,28.6669,28.6827,91500.0
2012-10-10 14:30:00,36.34,36.37,36.3,36.33,117400.0,28.6748,28.6985,28.6433,28.6669,117400.0
2012-10-10 14:40:00,36.33,36.35,36.3,36.33,115100.0,28.6669,28.6827,28.6433,28.6669,115100.0
2012-10-10 14:50:00,36.33,36.35,36.33,36.34,134100.0,28.6669,28.6827,28.6669,28.6748,134100.0
2012-10-10 15:00:00,36.33,36.37,36.32,36.36,88300.0,28.6669,28.6985,28.659,28.6906,88300.0
2012-10-10 15:10:00,36.36,36.39,36.32,36.33,620700.0,28.6906,28.7143,28.659,28.6669,620700.0
2012-10-10 15:20:00,36.33,36.35,36.29,36.32,361600.0,28.6669,28.6827,28.6354,28.659,361600.0
2012-10-10 15:30:00,36.32,36.34,36.3,36.32,205100.0,28.659,28.6748,28.6433,28.659,205100.0
2012-10-10 15:40:00,36.33,36.34,36.31,36.32,427000.0,28.6669,28.6748,28.6511,28.659,427000.0
2012-10-10 15:50:00,36.31,36.32,36.27,36.31,1248400.0,28.6511,28.659,28.6196,28.6511,1248400.0
2012-10-11 09:30:00,36.56,36.64,36.53,36.6,269000.0,28.8484,28.9115,28.8247,28.88,269000.0
2012-10-11 09:40:00,36.6,36.61,36.5,36.51,210700.0,28.88,28.8879,28.8011,28.809,210700.0
2012-10-11 09:50:00,36.52,36.54,36.49,36.51,372400.0,28.8169,28.8326,28.7932,28.809,372400.0
2012-10-11 10:00:00,36.51,36.55,36.5,36.55,229200.0,28.809,28.8405,28.8011,28.8405,229200.0
2012-10-11 10:10:00,36.55,36.59,36.54,36.59,404200.0,28.8405,28.8721,28.8326,28.8721,404200.0
2012-10-11 10:20:00,36.58,36.61,36.56,36.59,420500.0,28.8642,28.8879,28.8484,28.8721,420500.0
2012-10-11 10:30:00,36.6,36.61,36.56,36.58,225300.0,28.88,28.8879,28.8484,28.8642,225300.0
2012-10-11 10:40:00,36.58,36.7,36.58,36.67,605200.0,28.8642,28.9589,28.8642,28.9352,605200.0
2012-10-11 10:50:00,36.68,36.71,36.66,36.68,291700.0,28.9431,28.9668,28.9273,28.9431,291700.0
2012-10-11 11:00:00,36.68,36.71,36.62,36.62,94600.0,28.9431,28.9668,28.8958,28.8958,94600.0
2012-10-11 11:10:00,36.62,36.65,36.57,36.57,103200.0,28.8958,28.9194,28.8563,28.8563,103200.0
2012-10-11 11:20:00,36.56,36.62,36.56,36.62,74600.0,28.8484,28.8958,28.8484,28.8958,74600.0
2012-10-11 11:30:00,36.62,36.62,36.58,36.6,97900.0,28.8958,28.8958,28.8642,28.88,97900.0
2012-10-11 11:40:00,36.6,36.6,36.55,36.57,148000.0,28.88,28.88,28.8405,28.8563,148000.0
2012-10-11 11:50:00,36.57,36.58,36.52,36.55,109100.0,28.8563,28.8642,28.8169,28.8405,109100.0
2012-10-11 12:00:00,36.55,36.56,36.52,36.55,128300.0,28.8405,28.8484,28.8169,28.8405,128300.0
2012-10-11 12:10:00,36.55,36.59,36.55,36.56,57100.0,28.8405,28.8721,28.8405,28.8484,57100.0
2012-10-11 12:20:00,36.56,36.57,36.54,36.56,39700.0,28.8484,28.8563,28.8326,28.8484,39700.0
2012-10-11 12:30:00,36.56,36.6,36.56,36.59,195800.0,28.8484,28.88,28.8484,28.8721,195800.0
2012-10-11 12:40:00,36.59,36.62,36.56,36.61,100800.0,28.8721,28.8958,28.8484,28.8879,100800.0
2012-10-11 12:50:00,36.61,36.63,36.58,36.58,104700.0,28.8879,28.9037,28.8642,28.8642,104700.0
2012-10-11 13:00:00,36.58,36.61,36.55,36.61,181600.0,28.8642,28.8879,28.8405,28.8879,181600.0
2012-10-11 13:10:00,36.61,36.61,36.58,36.59,61200.0,28.8879,28.8879,28.8642,28.8721,61200.0
2012-10-11 13:20:00,36.59,36.59,36.54,36.56,199900.0,28.8721,28.8721,28.8326,28.8484,199900.0
2012-10-11 13:30:00,36.56,36.57,36.52,36.53,89800.0,28.8484,28.8563,28.8169,28.8247,89800.0
2012-10-11 13:40:00,36.53,36.54,36.46,36.49,858400.0,28.8247,28.8326,28.7695,28.7932,858400.0
2012-10-11 13:50:00,36.49,36.5,36.45,36.48,147500.0,28.7932,28.8011,28.7616,28.7853,147500.0
2012-10-11 14:00:00,36.48,36.5,36.47,36.48,49100.0,28.7853,28.8011,28.7774,28.7853,49100.0
2012-10-11 14:10:00,36.48,36.54,36.48,36.52,403000.0,28.7853,28.8326,28.7853,28.8169,403000.0
2012-10-11 14:20:00,36.52,36.54,36.5,36.52,288400.0,28.8169,28.8326,28.8011,28.8169,288400.0
2012-10-11 14:30:00,36.52,36.52,36.46,36.48,90700.0,28.8169,28.8169,28.7695,28.7853,90700.0
2012-10-11 14:40:00,36.48,36.48,36.43,36.44,96600.0,28.7853,28.7853,28.7458,28.7537,96600.0
2012-10-11 14:50:00,36.44,36.47,36.44,36.46,74700.0,28.7537,28.7774,28.7537,28.7695,74700.0
2012-10-11 15:00:00,36.46,36.48,36.44,36.45,62700.0,28.7695,28.7853,28.7537,28.7616,62700.0
2012-10-11 15:10:00,36.45,36.52,36.45,36.47,360100.0,28.7616,28.8169,28.7616,28.7774,360100.0
2012-10-11 15:20:00,36.48,36.51,36.46,36.51,160200.0,28.7853,28.809,28.7695,28.809,160200.0
2012-10-11 15:30:00,36.51,36.52,36.46,36.46,151100.0,28.809,28.8169,28.7695,28.7695,151100.0
2012-10-11 15:40:00,36.47,36.48,36.43,36.44,202000.0,28.7774,28.7853,28.7458,28.7537,202000.0
2012-10-11 15:50:00,36.44,36.46,36.41,36.42,783200.0,28.7537,28.7695,28.7301,28.7379,783200.0
2012-10-12 09:30:00,36.56,36.64,36.51,36.62,437700.0,28.8484,28.9115,28.809,28.8958,437700.0
2012-10-12 09:40:00,36.62,36.63,36.53,36.58,282200.0,28.8958,28.9037,28.8247,28.8642,282200.0
2012-10-12 09:50:00,36.58,36.69,36.58,36.69,550200.0,28.8642,28.951,28.8642,28.951,550200.0
2012-10-12 10:00:00,36.69,36.73,36.62,36.64,654100.0,28.951,28.9826,28.8958,28.9115,654100.0
2012-10-12 10:10:00,36.64,36.66,36.6,36.61,249400.0,28.9115,28.9273,28.88,28.8879,249400.0
2012-10-12 10:20:00,36.6,36.62,36.52,36.55,645600.0,28.88,28.8958,28.8169,28.8405,645600.0
2012-10-12 10:30:00,36.55,36.59,36.53,36.57,76800.0,28.8405,28.8721,28.8247,28.8563,76800.0
2012-10-12 10:40:00,36.57,36.6,36.52,36.54,291000.0,28.8563,28.88,28.8169,28.8326,291000.0
2012-10-12 10:50:00,36.54,36.59,36.53,36.55,95500.0,28.8326,28.8721,28.8247,28.8405,95500.0
2012-10-12 11:00:00,36.55,36.56,36.53,36.54,55800.0,28.8405,28.8484,28.8247,28.8326,55800.0
2012-10-12 11:10:00,36.54,36.54,36.42,36.44,92100.0,28.8326,28.8326,28.7379,28.7537,92100.0
2012-10-12 11:20:00,36.44,36.47,36.43,36.43,565200.0,28.7537,28.7774,28.7458,28.7458,565200.0
2012-10-12 11:30:00,36.42,36.42,36.33,36.36,603100.0,28.7379,28.7379,28.6669,28.6906,603100.0
2012-10-12 11:40:00,36.37,36.38,36.31,36.38,454800.0,28.6985,28.7064,28.6511,28.7064,454800.0
2012-10-12 11:50:00,36.37,36.41,36.35,36.41,77700.0,28.6985,28.7301,28.6827,28.7301,77700.0
2012-10-12 12:00:00,36.41,36.43,36.38,36.42,298900.0,28.7301,28.7458,28.7064,28.7379,298900.0
2012-10-12 12:10:00,36.42,36.43,36.41,36.41,189800.0,28.7379,28.7458,28.7301,28.7301,189800.0
2012-10-12 12:20:00,36.41,36.42,36.39,36.4,75700.0,28.7301,28.7379,28.7143,28.7222,75700.0
2012-10-12 12:30:00,36.41,36.43,36.39,36.41,203200.0,28.7301,28.7458,28.7143,28.7301,203200.0
2012-10-12 12:40:00,36.41,36.41,36.38,36.39,127000.0,28.7301,28.7301,28.7064,28.7143,127000.0
2012-10-12 12:50:00,36.38,36.42,36.38,36.41,96300.0,28.7064,28.7379,28.7064,28.7301,96300.0
2012-10-12 13:00:00,36.41,36.43,36.39,36.41,68800.0,28.7301,28.7458,28.7143,28.7301,68800.0
2012-10-12 13:10:00,36.41,36.42,36.38,36.41,89200.0,28.7301,28.7379,28.7064,28.7301,89200.0
2012-10-12 13:20:00,36.41,36.42,36.39,36.4,22000.0,28.7301,28.7379,28.7143,28.7222,22000.0
2012-10-12 13:30:00,36.4,36.42,36.36,36.39,60600.0,28.7222,28.7379,28.6906,28.7143,60600.0
2012-10-12 13:40:00,36.39,36.4,36.36,36.38,56400.0,28.7143,28.7222,28.6906,28.7064,56400.0
2012-10-12 13:50:00,36.38,36.45,36.38,36.45,297000.0,28.7064,28.7616,28.7064,28.7616,297000.0
2012-10-12 14:00:00,36.44,36.45,36.4,36.42,304100.0,28.7537,28.7616,28.7222,28.7379,304100.0
2012-10-12 14:10:00,36.42,36.43,36.41,36.42,146800.0,28.7379,28.7458,28.7301,28.7379,146800.0
2012-10-12 14:20:00,36.42,36.45,36.41,36.44,142800.0,28.7379,28.7616,28.7301,28.7537,142800.0
2012-10-12 14:30:00,36.45,36.46,36.42,36.45,305300.0,28.7616,28.7695,28.7379,28.7616,305300.0
2012-10-12 14:40:00,36.45,36.45,36.41,36.44,30600.0,28.7616,28.7616,28.7301,28.7537,30600.0
2012-10-12 14:50:00,36.45,36.49,36.44,36.47,234800.0,28.7616,28.7932,28.7537,28.7774,234800.0
2012-10-12 15:00:00,36.47,36.47,36.41,36.44,122000.0,28.7774,28.7774,28.7301,28.7537,122000.0
2012-10-12 15:10:00,36.43,36.48,36.43,36.48,149600.0,28.7458,28.7853,28.7458,28.7853,149600.0
2012-10-12 15:20:00,36.47,36.49,36.45,36.45,116100.0,28.7774,28.7932,28.7616,28.7616,116100.0
2012-10-12 15:30:00,36.45,36.46,36.42,36.43,160900.0,28.7616,28.7695,28.7379,28.7458,160900.0
2012-10-12 15:40:00,36.42,36.46,36.4,36.42,286000.0,28.7379,28.7695,28.7222,28.7379,286000.0
2012-10-12 15:50:00,36.42,36.48,36.41,36.45,626100.0,28.7379,28.7853,28.7301,28.7616,626100.0
2012-10-15 09:30:00,36.45,36.56,36.45,36.52,600400.0,28.7616,28.8484,28.7616,28.8169,600400.0
2012-10-15 09:40:00,36.53,36.55,36.42,36.45,896200.0,28.8247,28.8405,28.7379,28.7616,896200.0
2012-10-15 09:50:00,36.46,36.49,36.43,36.44,424400.0,28.7695,28.7932,28.7458,28.7537,424400.0
2012-10-15 10:00:00,36.44,36.49,36.4,36.47,835800.0,28.7537,28.7932,28.7222,28.7774,835800.0
2012-10-15 10:10:00,36.47,36.49,36.39,36.42,276600.0,28.7774,28.7932,28.7143,28.7379,276600.0
2012-10-15 10:20:00,36.42,36.48,36.41,36.43,286300.0,28.7379,28.7853,28.7301,28.7458,286300.0
2012-10-15 10:30:00,36.43,36.5,36.43,36.46,434000.0,28.7458,28.8011,28.7458,28.7695,434000.0
2012-10-15 10:40:00,36.46,36.5,36.46,36.47,56000.0,28.7695,28.8011,28.7695,28.7774,56000.0
2012-10-15 10:50:00,36.47,36.48,36.44,36.46,66900.0,28.7774,28.7853,28.7537,28.7695,66900.0
2012-10-15 11:00:00,36.47,36.49,36.44,36.48,437600.0,28.7774,28.7932,28.7537,28.7853,437600.0
2012-10-15 11:10:00,36.48,36.5,36.48,36.49,85400.0,28.7853,28.8011,28.7853,28.7932,85400.0
2012-10-15 11:20:00,36.49,36.54,36.49,36.51,145800.0,28.7932,28.8326,28.7932,28.809,145800.0
2012-10-15 11:30:00,36.52,36.57,36.52,36.56,99800.0,28.8169,28.8563,28.8169,28.8484,99800.0
2012-10-15 11:40:00,36.56,36.6,36.56,36.58,58700.0,28.8484,28.88,28.8484,28.8642,58700.0
2012-10-15 11:50:00,36.58,36.58,36.55,36.56,39900.0,28.8642,28.8642,28.8405,28.8484,39900.0
2012-10-15 12:00:00,36.56,36.58,36.55,36.58,47300.0,28.8484,28.8642,28.8405,28.8642,47300.0
2012-10-15 12:10:00,36.57,36.58,36.54,36.57,52800.0,28.8563,28.8642,28.8326,28.8563,52800.0
2012-10-15 12:20:00,36.57,36.65,36.57,36.64,95600.0,28.8563,28.9194,28.8563,28.9115,95600.0
2012-10-15 12:30:00,36.63,36.65,36.61,36.65,158800.0,28.9037,28.9194,28.8879,28.9194,158800.0
2012-10-15 12:40:00,36.66,36.68,36.64,36.65,296600.0,28.9273,28.9431,28.9115,28.9194,296600.0
2012-10-15 12:50:00,36.65,36.66,36.62,36.63,63600.0,28.9194,28.9273,28.8958,28.9037,63600.0
2012-10-15 13:00:00,36.63,36.68,36.63,36.68,93900.0,28.9037,28.9431,28.9037,28.9431,93900.0
2012-10-15 13:10:00,36.68,36.69,36.64,36.65,68800.0,28.9431,28.951,28.9115,28.9194,68800.0
2012-10-15 13:20:00,36.65,36.66,36.63,36.64,39800.0,28.9194,28.9273,28.9037,28.9115,39800.0
2012-10-15 13:30:00,36.64,36.66,36.61,36.62,46700.0,28.9115,28.9273,28.8879,28.8958,46700.0
2012-10-15 13:40:00,36.62,36.66,36.62,36.66,26500.0,28.8958,28.9273,28.8958,28.9273,26500.0
2012-10-15 13:50:00,36.66,36.67,36.65,36.67,91400.0,28.9273,28.9352,28.9194,28.9352,91400.0
2012-10-15 14:00:00,36.66,36.68,36.65,36.66,87300.0,28.9273,28.9431,28.9194,28.9273,87300.0
2012-10-15 14:10:00,36.66,36.68,36.65,36.66,127000.0,28.9273,28.9431,28.9194,28.9273,127000.0
2012-10-15 14:20:00,36.65,36.68,36.64,36.65,187500.0,28.9194,28.9431,28.9115,28.9194,187500.0
2012-10-15 14:30:00,36.65,36.65,36.58,36.6,137300.0,28.9194,28.9194,28.8642,28.88,137300.0
2012-10-15 14:40:00,36.6,36.61,36.55,36.58,180600.0,28.88,28.8879,28.8405,28.8642,180600.0
2012-10-15 14:50:00,36.57,36.62,36.57,36.59,130500.0,28.8563,28.8958,28.8563,28.8721,130500.0
2012-10-15 15:00:00,36.58,36.62,36.58,36.6,144100.0,28.8642,28.8958,28.8642,28.88,144100.0
2012-10-15 15:10:00,36.61,36.66,36.6,36.66,370800.0,28.8879,28.9273,28.88,28.9273,370800.0
2012-10-15 15:20:00,36.65,36.66,36.62,36.64,206700.0,28.9194,28.9273,28.8958,28.9115,206700.0
2012-10-15 15:30:00,36.63,36.66,36.62,36.63,217500.0,28.9037,28.9273,28.8958,28.9037,217500.0
2012-10-15 15:40:00,36.64,36.7,36.63,36.68,445700.0,28.9115,28.9589,28.9037,28.9431,445700.0
2012-10-15 15:50:00,36.68,36.72,36.68,36.69,1035500.0,28.9431,28.9747,28.9431,28.951,1035500.0
2012-10-16 09:30:00,36.79,36.92,36.79,36.89,233400.0,29.0299,29.1325,29.0299,29.1088,233400.0
2012-10-16 09:40:00,36.89,36.92,36.86,36.91,156200.0,29.1088,29.1325,29.0851,29.1246,156200.0
2012-10-16 09:50:00,36.92,37.0,36.92,36.98,454100.0,29.1325,29.1956,29.1325,29.1798,454100.0
2012-10-16 10:00:00,36.98,36.99,36.94,36.96,405900.0,29.1798,29.1877,29.1483,29.164,405900.0
2012-10-16 10:10:00,36.97,37.01,36.96,36.98,175200.0,29.1719,29.2035,29.164,29.1798,175200.0
2012-10-16 10:20:00,36.98,36.99,36.95,36.98,161300.0,29.1798,29.1877,29.1562,29.1798,161300.0
2012-10-16 10:30:00,36.99,37.01,36.98,36.99,158100.0,29.1877,29.2035,29.1798,29.1877,158100.0
2012-10-16 10:40:00,36.98,36.99,36.95,36.95,167700.0,29.1798,29.1877,29.1562,29.1562,167700.0
2012-10-16 10:50:00,36.96,37.0,36.92,36.98,369700.0,29.164,29.1956,29.1325,29.1798,369700.0
2012-10-16 11:00:00,36.98,36.98,36.95,36.97,112100.0,29.1798,29.1798,29.1562,29.1719,112100.0
2012-10-16 11:10:00,36.97,36.99,36.96,36.99,68800.0,29.1719,29.1877,29.164,29.1877,68800.0
2012-10-16 11:20:00,36.98,37.03,36.98,37.03,289300.0,29.1798,29.2193,29.1798,29.2193,289300.0
2012-10-16 11:30:00,37.03,37.05,37.0,37.0,408200.0,29.2193,29.2351,29.1956,29.1956,408200.0
2012-10-16 11:40:00,37.01,37.01,36.99,37.0,97700.0,29.2035,29.2035,29.1877,29.1956,97700.0
2012-10-16 11:50:00,37.0,37.03,37.0,37.03,119700.0,29.1956,29.2193,29.1956,29.2193,119700.0
2012-10-16 12:00:00,37.03,37.07,37.01,37.07,510200.0,29.2193,29.2508,29.2035,29.2508,510200.0
2012-10-16 12:10:00,37.07,37.08,37.03,37.04,513000.0,29.2508,29.2587,29.2193,29.2272,513000.0
2012-10-16 12:20:00,37.04,37.04,37.02,37.02,23300.0,29.2272,29.2272,29.2114,29.2114,23300.0
2012-10-16 12:30:00,37.01,37.04,37.01,37.03,320500.0,29.2035,29.2272,29.2035,29.2193,320500.0
2012-10-16 12:40:00,37.04,37.05,37.03,37.04,71200.0,29.2272,29.2351,29.2193,29.2272,71200.0
2012-10-16 12:50:00,37.04,37.04,37.02,37.03,33300.0,29.2272,29.2272,29.2114,29.2193,33300.0
2012-10-16 13:00:00,37.03,37.05,37.02,37.04,53900.0,29.2193,29.2351,29.2114,29.2272,53900.0
2012-10-16 13:10:00,37.04,37.07,37.04,37.07,82700.0,29.2272,29.2508,29.2272,29.2508,82700.0
2012-10-16 13:20:00,37.07,37.09,37.07,37.08,179200.0,29.2508,29.2666,29.2508,29.2587,179200.0
2012-10-16 13:30:00,37.08,37.12,37.08,37.11,289400.0,29.2587,29.2903,29.2587,29.2824,289400.0
2012-10-16 13:40:00,37.11,37.11,37.09,37.09,63600.0,29.2824,29.2824,29.2666,29.2666,63600.0
2012-10-16 13:50:00,37.1,37.12,37.09,37.12,253400.0,29.2745,29.2903,29.2666,29.2903,253400.0
2012-10-16 14:00:00,37.12,37.12,37.09,37.09,179600.0,29.2903,29.2903,29.2666,29.2666,179600.0
2012-10-16 14:10:00,37.09,37.1,37.02,37.03,257100.0,29.2666,29.2745,29.2114,29.2193,257100.0
2012-10-16 14:20:00,37.04,37.06,37.02,37.05,38000.0,29.2272,29.243,29.2114,29.2351,38000.0
2012-10-16 14:30:00,37.05,37.08,37.04,37.06,222700.0,29.2351,29.2587,29.2272,29.243,222700.0
2012-10-16 14:40:00,37.06,37.08,37.05,37.07,104100.0,29.243,29.2587,29.2351,29.2508,104100.0
2012-10-16 14:50:00,37.08,37.08,37.05,37.06,122500.0,29.2587,29.2587,29.2351,29.243,122500.0
2012-10-16 15:00:00,37.07,37.07,37.02,37.02,115500.0,29.2508,29.2508,29.2114,29.2114,115500.0
2012-10-16 15:10:00,37.02,37.05,37.01,37.02,104100.0,29.2114,29.2351,29.2035,29.2114,104100.0
2012-10-16 15:20:00,37.02,37.05,37.0,37.04,95500.0,29.2114,29.2351,29.1956,29.2272,95500.0
2012-10-16 15:30:00,37.05,37.09,37.04,37.09,506900.0,29.2351,29.2666,29.2272,29.2666,506900.0
2012-10-16 15:40:00,37.08,37.09,37.06,37.08,383900.0,29.2587,29.2666,29.243,29.2587,383900.0
2012-10-16 15:50:00,37.07,37.11,37.06,37.09,1057000.0,29.2508,29.2824,29.243,29.2666,1057000.0
2012-10-17 09:30:00,37.16,37.17,37.09,37.12,110100.0,29.3219,29.3297,29.2666,29.2903,110100.0
2012-10-17 09:40:00,37.12,37.16,37.11,37.15,227200.0,29.2903,29.3219,29.2824,29.314,227200.0
2012-10-17 09:50:00,37.15,37.19,37.13,37.17,175500.0,29.314,29.3455,29.2982,29.3297,175500.0
2012-10-17 10:00:00,37.17,37.24,37.16,37.24,317600.0,29.3297,29.385,29.3219,29.385,317600.0
2012-10-17 10:10:00,37.25,37.27,37.22,37.24,230500.0,29.3929,29.4087,29.3692,29.385,230500.0
2012-10-17 10:20:00,37.24,37.26,37.22,37.26,213600.0,29.385,29.4008,29.3692,29.4008,213600.0
2012-10-17 10:30:00,37.26,37.27,37.22,37.22,107300.0,29.4008,29.4087,29.3692,29.3692,107300.0
2012-10-17 10:40:00,37.22,37.26,37.21,37.25,152600.0,29.3692,29.4008,29.3613,29.3929,152600.0
2012-10-17 10:50:00,37.25,37.25,37.19,37.19,149900.0,29.3929,29.3929,29.3455,29.3455,149900.0
2012-10-17 11:00:00,37.2,37.2,37.17,37.17,349300.0,29.3534,29.3534,29.3297,29.3297,349300.0
2012-10-17 11:10:00,37.17,37.22,37.16,37.2,211500.0,29.3297,29.3692,29.3219,29.3534,211500.0
2012-10-17 11:20:00,37.2,37.22,37.18,37.2,68600.0,29.3534,29.3692,29.3376,29.3534,68600.0
2012-10-17 11:30:00,37.2,37.24,37.2,37.23,313100.0,29.3534,29.385,29.3534,29.3771,313100.0
2012-10-17 11:40:00,37.23,37.23,37.2,37.21,132500.0,29.3771,29.3771,29.3534,29.3613,132500.0
2012-10-17 11:50:00,37.22,37.25,37.21,37.23,274300.0,29.3692,29.3929,29.3613,29.3771,274300.0
2012-10-17 12:00:00,37.23,37.3,37.23,37.29,105400.0,29.3771,29.4323,29.3771,29.4244,105400.0
2012-10-17 12:10:00,37.29,37.31,37.27,37.27,286600.0,29.4244,29.4402,29.4087,29.4087,286600.0
2012-10-17 12:20:00,37.27,37.3,37.26,37.26,188000.0,29.4087,29.4323,29.4008,29.4008,188000.0
2012-10-17 12:30:00,37.27,37.3,37.26,37.29,164500.0,29.4087,29.4323,29.4008,29.4244,164500.0
2012-10-17 12:40:00,37.3,37.32,37.29,37.31,72900.0,29.4323,29.4481,29.4244,29.4402,72900.0
2012-10-17 12:50:00,37.31,37.32,37.3,37.31,116000.0,29.4402,29.4481,29.4323,29.4402,116000.0
2012-10-17 13:00:00,37.31,37.33,37.3,37.31,56000.0,29.4402,29.456,29.4323,29.4402,56000.0
2012-10-17 13:10:00,37.32,37.32,37.3,37.3,38300.0,29.4481,29.4481,29.4323,29.4323,38300.0
2012-10-17 13:20:00,37.3,37.31,37.29,37.3,52000.0,29.4323,29.4402,29.4244,29.4323,52000.0
2012-10-17 13:30:00,37.3,37.31,37.27,37.27,90500.0,29.4323,29.4402,29.4087,29.4087,90500.0
2012-10-17 13:40:00,37.27,37.27,37.2,37.22,194700.0,29.4087,29.4087,29.3534,29.3692,194700.0
2012-10-17 13:50:00,37.22,37.25,37.21,37.22,156500.0,29.3692,29.3929,29.3613,29.3692,156500.0
2012-10-17 14:00:00,37.23,37.26,37.23,37.26,258600.0,29.3771,29.4008,29.3771,29.4008,258600.0
2012-10-17 14:10:00,37.25,37.28,37.25,37.27,75800.0,29.3929,29.4165,29.3929,29.4087,75800.0
2012-10-17 14:20:00,37.27,37.31,37.26,37.3,85000.0,29.4087,29.4402,29.4008,29.4323,85000.0
2012-10-17 14:30:00,37.29,37.32,37.29,37.3,85600.0,29.4244,29.4481,29.4244,29.4323,85600.0
2012-10-17 14:40:00,37.3,37.32,37.29,37.32,198800.0,29.4323,29.4481,29.4244,29.4481,198800.0
2012-10-17 14:50:00,37.31,37.32,37.3,37.32,106900.0,29.4402,29.4481,29.4323,29.4481,106900.0
2012-10-17 15:00:00,37.32,37.33,37.3,37.33,83600.0,29.4481,29.456,29.4323,29.456,83600.0
2012-10-17 15:10:00,37.33,37.35,37.31,37.33,89200.0,29.456,29.4718,29.4402,29.456,89200.0
2012-10-17 15:20:00,37.33,37.33,37.29,37.32,99300.0,29.456,29.456,29.4244,29.4481,99300.0
2012-10-17 15:30:00,37.31,37.35,37.31,37.34,199200.0,29.4402,29.4718,29.4402,29.4639,199200.0
2012-10-17 15:40:00,37.33,37.36,37.29,37.3,363600.0,29.456,29.4797,29.4244,29.4323,363600.0
2012-10-17 15:50:00,37.3,37.32,37.29,37.32,1248900.0,29.4323,29.4481,29.4244,29.4481,1248900.0
2012-10-18 09:30:00,37.15,37.23,37.13,37.21,453000.0,29.314,29.3771,29.2982,29.3613,453000.0
2012-10-18 09:40:00,37.21,37.28,37.2,37.27,360800.0,29.3613,29.4165,29.3534,29.4087,360800.0
2012-10-18 09:50:00,37.27,37.34,37.26,37.33,303800.0,29.4087,29.4639,29.4008,29.456,303800.0
2012-10-18 10:00:00,37.32,37.38,37.3,37.35,2037900.0,29.4481,29.4955,29.4323,29.4718,2037900.0
2012-10-18 10:10:00,37.35,37.35,37.24,37.24,659000.0,29.4718,29.4718,29.385,29.385,659000.0
2012-10-18 10:20:00,37.24,37.26,37.23,37.25,114200.0,29.385,29.4008,29.3771,29.3929,114200.0
2012-10-18 10:30:00,37.25,37.34,37.25,37.31,1016000.0,29.3929,29.4639,29.3929,29.4402,1016000.0
2012-10-18 10:40:00,37.32,37.33,37.28,37.32,840400.0,29.4481,29.456,29.4165,29.4481,840400.0
2012-10-18 10:50:00,37.32,37.38,37.3,37.36,511100.0,29.4481,29.4955,29.4323,29.4797,511100.0
2012-10-18 11:00:00,37.37,37.4,37.36,37.39,470900.0,29.4876,29.5112,29.4797,29.5033,470900.0
2012-10-18 11:10:00,37.39,37.43,37.39,37.43,490100.0,29.5033,29.5349,29.5033,29.5349,490100.0
2012-10-18 11:20:00,37.43,37.44,37.41,37.43,318000.0,29.5349,29.5428,29.5191,29.5349,318000.0
2012-10-18 11:30:00,37.43,37.45,37.42,37.44,195200.0,29.5349,29.5507,29.527,29.5428,195200.0
2012-10-18 11:40:00,37.44,37.47,37.43,37.47,122000.0,29.5428,29.5665,29.5349,29.5665,122000.0
2012-10-18 11:50:00,37.46,37.53,37.45,37.51,371600.0,29.5586,29.6138,29.5507,29.598,371600.0
2012-10-18 12:00:00,37.51,37.54,37.51,37.52,154100.0,29.598,29.6217,29.598,29.6059,154100.0
2012-10-18 12:10:00,37.51,37.52,37.47,37.48,103600.0,29.598,29.6059,29.5665,29.5744,103600.0
2012-10-18 12:20:00,37.47,37.48,37.46,37.47,46900.0,29.5665,29.5744,29.5586,29.5665,46900.0
2012-10-18 12:30:00,37.47,37.49,37.41,37.48,475400.0,29.5665,29.5823,29.5191,29.5744,475400.0
2012-10-18 12:40:00,37.47,37.48,37.44,37.44,160100.0,29.5665,29.5744,29.5428,29.5428,160100.0
2012-10-18 12:50:00,37.44,37.47,37.43,37.44,76600.0,29.5428,29.5665,29.5349,29.5428,76600.0
2012-10-18 13:00:00,37.45,37.47,37.42,37.43,107600.0,29.5507,29.5665,29.527,29.5349,107600.0
2012-10-18 13:10:00,37.42,37.43,37.38,37.41,643600.0,29.527,29.5349,29.4955,29.5191,643600.0
2012-10-18 13:20:00,37.41,37.47,37.41,37.45,261400.0,29.5191,29.5665,29.5191,29.5507,261400.0
2012-10-18 13:30:00,37.45,37.45,37.4,37.4,65100.0,29.5507,29.5507,29.5112,29.5112,65100.0
2012-10-18 13:40:00,37.4,37.44,37.38,37.4,72500.0,29.5112,29.5428,29.4955,29.5112,72500.0
2012-10-18 13:50:00,37.4,37.41,37.37,37.4,42800.0,29.5112,29.5191,29.4876,29.5112,42800.0
2012-10-18 14:00:00,37.4,37.48,37.39,37.45,73700.0,29.5112,29.5744,29.5033,29.5507,73700.0
2012-10-18 14:10:00,37.45,37.49,37.44,37.48,421800.0,29.5507,29.5823,29.5428,29.5744,421800.0
2012-10-18 14:20:00,37.48,37.48,37.43,37.44,114100.0,29.5744,29.5744,29.5349,29.5428,114100.0
2012-10-18 14:30:00,37.43,37.44,37.36,37.38,454000.0,29.5349,29.5428,29.4797,29.4955,454000.0
2012-10-18 14:40:00,37.38,37.4,37.33,37.36,568400.0,29.4955,29.5112,29.456,29.4797,568400.0
2012-10-18 14:50:00,37.37,37.43,37.37,37.42,188900.0,29.4876,29.5349,29.4876,29.527,188900.0
2012-10-18 15:00:00,37.42,37.44,37.39,37.44,250200.0,29.527,29.5428,29.5033,29.5428,250200.0
2012-10-18 15:10:00,37.44,37.45,37.43,37.44,160400.0,29.5428,29.5507,29.5349,29.5428,160400.0
2012-10-18 15:20:00,37.44,37.48,37.43,37.46,396200.0,29.5428,29.5744,29.5349,29.5586,396200.0
2012-10-18 15:30:00,37.47,37.48,37.44,37.46,257800.0,29.5665,29.5744,29.5428,29.5586,257800.0
2012-10-18 15:40:00,37.46,37.5,37.44,37.48,268600.0,29.5586,29.5901,29.5428,29.5744,268600.0
2012-10-18 15:50:00,37.47,37.49,37.41,37.42,873800.0,29.5665,29.5823,29.5191,29.527,873800.0
2012-10-19 09:30:00,37.1,37.22,37.05,37.12,717200.0,29.2745,29.3692,29.2351,29.2903,717200.0
2012-10-19 09:40:00,37.12,37.14,36.98,37.02,2083100.0,29.2903,29.3061,29.1798,29.2114,2083100.0
2012-10-19 09:50:00,37.03,37.08,37.0,37.03,523500.0,29.2193,29.2587,29.1956,29.2193,523500.0
2012-10-19 10:00:00,37.0,37.03,36.97,37.02,218200.0,29.1956,29.2193,29.1719,29.2114,218200.0
2012-10-19 10:10:00,37.02,37.03,36.98,36.99,215500.0,29.2114,29.2193,29.1798,29.1877,215500.0
2012-10-19 10:20:00,36.99,37.04,36.97,37.03,115000.0,29.1877,29.2272,29.1719,29.2193,115000.0
2012-10-19 10:30:00,37.02,37.03,36.99,37.0,562600.0,29.2114,29.2193,29.1877,29.1956,562600.0
2012-10-19 10:40:00,37.0,37.04,36.97,36.98,215000.0,29.1956,29.2272,29.1719,29.1798,215000.0
2012-10-19 10:50:00,36.97,37.02,36.96,36.97,222500.0,29.1719,29.2114,29.164,29.1719,222500.0
2012-10-19 11:00:00,36.98,36.99,36.91,36.92,704400.0,29.1798,29.1877,29.1246,29.1325,704400.0
2012-10-19 11:10:00,36.92,36.94,36.9,36.91,443600.0,29.1325,29.1483,29.1167,29.1246,443600.0
2012-10-19 11:20:00,36.92,36.94,36.89,36.93,133800.0,29.1325,29.1483,29.1088,29.1404,133800.0
2012-10-19 11:30:00,36.93,36.97,36.92,36.96,455900.0,29.1404,29.1719,29.1325,29.164,455900.0
2012-10-19 11:40:00,36.96,36.98,36.94,36.94,230400.0,29.164,29.1798,29.1483,29.1483,230400.0
2012-10-19 11:50:00,36.94,36.95,36.89,36.93,153800.0,29.1483,29.1562,29.1088,29.1404,153800.0
2012-10-19 12:00:00,36.93,36.93,36.88,36.9,121600.0,29.1404,29.1404,29.1009,29.1167,121600.0
2012-10-19 12:10:00,36.9,36.91,36.8,36.82,419500.0,29.1167,29.1246,29.0378,29.0536,419500.0
2012-10-19 12:20:00,36.82,36.89,36.81,36.82,309200.0,29.0536,29.1088,29.0457,29.0536,309200.0
2012-10-19 12:30:00,36.83,36.88,36.82,36.87,193500.0,29.0615,29.1009,29.0536,29.093,193500.0
2012-10-19 12:40:00,36.87,36.87,36.85,36.87,44400.0,29.093,29.093,29.0772,29.093,44400.0
2012-10-19 12:50:00,36.87,36.88,36.84,36.85,108400.0,29.093,29.1009,29.0694,29.0772,108400.0
2012-10-19 13:00:00,36.84,36.9,36.83,36.9,82000.0,29.0694,29.1167,29.0615,29.1167,82000.0
2012-10-19 13:10:00,36.9,36.93,36.89,36.89,82500.0,29.1167,29.1404,29.1088,29.1088,82500.0
2012-10-19 13:20:00,36.89,36.9,36.88,36.88,81800.0,29.1088,29.1167,29.1009,29.1009,81800.0
2012-10-19 13:30:00,36.89,36.89,36.86,36.86,42200.0,29.1088,29.1088,29.0851,29.0851,42200.0
2012-10-19 13:40:00,36.85,36.86,36.78,36.79,151400.0,29.0772,29.0851,29.022,29.0299,151400.0
2012-10-19 13:50:00,36.79,36.81,36.75,36.79,350300.0,29.0299,29.0457,28.9983,29.0299,350300.0
2012-10-19 14:00:00,36.8,36.81,36.78,36.8,84800.0,29.0378,29.0457,29.022,29.0378,84800.0
2012-10-19 14:10:00,36.79,36.81,36.78,36.79,114800.0,29.0299,29.0457,29.022,29.0299,114800.0
2012-10-19 14:20:00,36.79,36.8,36.65,36.69,746000.0,29.0299,29.0378,28.9194,28.951,746000.0
2012-10-19 14:30:00,36.69,36.75,36.69,36.73,66800.0,28.951,28.9983,28.951,28.9826,66800.0
2012-10-19 14:40:00,36.73,36.77,36.69,36.75,233400.0,28.9826,29.0141,28.951,28.9983,233400.0
2012-10-19 14:50:00,36.74,36.77,36.68,36.76,278300.0,28.9904,29.0141,28.9431,29.0062,278300.0
2012-10-19 15:00:00,36.76,36.76,36.69,36.7,458700.0,29.0062,29.0062,28.951,28.9589,458700.0
2012-10-19 15:10:00,36.69,36.73,36.68,36.73,233500.0,28.951,28.9826,28.9431,28.9826,233500.0
2012-10-19 15:20:00,36.74,36.8,36.74,36.75,572400.0,28.9904,29.0378,28.9904,28.9983,572400.0
2012-10-19 15:30:00,36.76,36.81,36.73,36.79,568100.0,29.0062,29.0457,28.9826,29.0299,568100.0
2012-10-19 15:40:00,36.8,36.83,36.77,36.82,600000.0,29.0378,29.0615,29.0141,29.0536,600000.0
2012-10-19 15:50:00,36.82,36.85,36.76,36.77,2065000.0,29.0536,29.0772,29.0062,29.0141,2065000.0
2012-10-22 09:30:00,36.68,36.73,36.6,36.65,499200.0,28.9431,28.9826,28.88,28.9194,499200.0
2012-10-22 09:40:00,36.66,36.7,36.64,36.66,309500.0,28.9273,28.9589,28.9115,28.9273,309500.0
2012-10-22 09:50:00,36.67,36.82,36.66,36.81,660400.0,28.9352,29.0536,28.9273,29.0457,660400.0
2012-10-22 10:00:00,36.81,36.95,36.8,36.95,885400.0,29.0457,29.1562,29.0378,29.1562,885400.0
2012-10-22 10:10:00,36.95,36.95,36.82,36.83,330200.0,29.1562,29.1562,29.0536,29.0615,330200.0
2012-10-22 10:20:00,36.82,36.88,36.82,36.87,208100.0,29.0536,29.1009,29.0536,29.093,208100.0
2012-10-22 10:30:00,36.87,36.87,36.78,36.78,92200.0,29.093,29.093,29.022,29.022,92200.0
2012-10-22 10:40:00,36.78,36.79,36.74,36.78,226400.0,29.022,29.0299,28.9904,29.022,226400.0
2012-10-22 10:50:00,36.78,36.81,36.77,36.79,112800.0,29.022,29.0457,29.0141,29.0299,112800.0
2012-10-22 11:00:00,36.8,36.81,36.77,36.78,182600.0,29.0378,29.0457,29.0141,29.022,182600.0
2012-10-22 11:10:00,36.79,36.8,36.64,36.64,258900.0,29.0299,29.0378,28.9115,28.9115,258900.0
2012-10-22 11:20:00,36.63,36.65,36.61,36.63,226400.0,28.9037,28.9194,28.8879,28.9037,226400.0
2012-10-22 11:30:00,36.64,36.66,36.62,36.64,129600.0,28.9115,28.9273,28.8958,28.9115,129600.0
2012-10-22 11:40:00,36.64,36.76,36.64,36.72,880500.0,28.9115,29.0062,28.9115,28.9747,880500.0
2012-10-22 11:50:00,36.72,36.72,36.66,36.68,307600.0,28.9747,28.9747,28.9273,28.9431,307600.0
2012-10-22 12:00:00,36.67,36.69,36.62,36.68,386800.0,28.9352,28.951,28.8958,28.9431,386800.0
2012-10-22 12:10:00,36.68,36.69,36.64,36.65,132500.0,28.9431,28.951,28.9115,28.9194,132500.0
2012-10-22 12:20:00,36.65,36.68,36.62,36.63,110400.0,28.9194,28.9431,28.8958,28.9037,110400.0
2012-10-22 12:30:00,36.63,36.65,36.56,36.58,533800.0,28.9037,28.9194,28.8484,28.8642,533800.0
2012-10-22 12:40:00,36.58,36.62,36.56,36.61,660900.0,28.8642,28.8958,28.8484,28.8879,660900.0
2012-10-22 12:50:00,36.61,36.62,36.59,36.59,94600.0,28.8879,28.8958,28.8721,28.8721,94600.0
2012-10-22 13:00:00,36.59,36.61,36.55,36.55,374700.0,28.8721,28.8879,28.8405,28.8405,374700.0
2012-10-22 13:10:00,36.55,36.55,36.47,36.51,387900.0,28.8405,28.8405,28.7774,28.809,387900.0
2012-10-22 13:20:00,36.51,36.51,36.41,36.43,260000.0,28.809,28.809,28.7301,28.7458,260000.0
2012-10-22 13:30:00,36.43,36.49,36.43,36.44,120300.0,28.7458,28.7932,28.7458,28.7537,120300.0
2012-10-22 13:40:00,36.44,36.45,36.37,36.44,243200.0,28.7537,28.7616,28.6985,28.7537,243200.0
2012-10-22 13:50:00,36.44,36.47,36.43,36.45,78300.0,28.7537,28.7774,28.7458,28.7616,78300.0
2012-10-22 14:00:00,36.45,36.45,36.39,36.42,249500.0,28.7616,28.7616,28.7143,28.7379,249500.0
2012-10-22 14:10:00,36.41,36.5,36.4,36.47,574800.0,28.7301,28.8011,28.7222,28.7774,574800.0
2012-10-22 14:20:00,36.48,36.49,36.42,36.43,100200.0,28.7853,28.7932,28.7379,28.7458,100200.0
2012-10-22 14:30:00,36.44,36.48,36.42,36.42,209000.0,28.7537,28.7853,28.7379,28.7379,209000.0
2012-10-22 14:40:00,36.42,36.47,36.41,36.43,184900.0,28.7379,28.7774,28.7301,28.7458,184900.0
2012-10-22 14:50:00,36.44,36.44,36.41,36.43,139100.0,28.7537,28.7537,28.7301,28.7458,139100.0
2012-10-22 15:00:00,36.43,36.44,36.4,36.42,148200.0,28.7458,28.7537,28.7222,28.7379,148200.0
2012-10-22 15:10:00,36.42,36.52,36.42,36.48,246400.0,28.7379,28.8169,28.7379,28.7853,246400.0
2012-10-22 15:20:00,36.48,36.54,36.45,36.54,413000.0,28.7853,28.8326,28.7616,28.8326,413000.0
2012-10-22 15:30:00,36.54,36.57,36.5,36.56,481300.0,28.8326,28.8563,28.8011,28.8484,481300.0
2012-10-22 15:40:00,36.56,36.58,36.53,36.58,610600.0,28.8484,28.8642,28.8247,28.8642,610600.0
2012-10-22 15:50:00,36.58,36.72,36.57,36.7,1451100.0,28.8642,28.9747,28.8563,28.9589,1451100.0
2012-10-23 09:30:00,36.25,36.34,36.13,36.18,1147900.0,28.6038,28.6748,28.5091,28.5486,1147900.0
2012-10-23 09:40:00,36.17,36.28,36.17,36.28,697300.0,28.5407,28.6275,28.5407,28.6275,697300.0
2012-10-23 09:50:00,36.27,36.3,36.23,36.27,428800.0,28.6196,28.6433,28.588,28.6196,428800.0
2012-10-23 10:00:00,36.26,36.35,36.26,36.28,767300.0,28.6117,28.6827,28.6117,28.6275,767300.0
2012-10-23 10:10:00,36.27,36.29,36.2,36.24,489500.0,28.6196,28.6354,28.5643,28.5959,489500.0
2012-10-23 10:20:00,36.24,36.28,36.19,36.22,276900.0,28.5959,28.6275,28.5565,28.5801,276900.0
2012-10-23 10:30:00,36.21,36.21,36.11,36.15,387800.0,28.5722,28.5722,28.4933,28.5249,387800.0
2012-10-23 10:40:00,36.14,36.23,36.14,36.22,181800.0,28.517,28.588,28.517,28.5801,181800.0
2012-10-23 10:50:00,36.22,36.23,36.19,36.2,211800.0,28.5801,28.588,28.5565,28.5643,211800.0
2012-10-23 11:00:00,36.2,36.23,36.17,36.19,128000.0,28.5643,28.588,28.5407,28.5565,128000.0
2012-10-23 11:10:00,36.19,36.23,36.19,36.23,172700.0,28.5565,28.588,28.5565,28.588,172700.0
2012-10-23 11:20:00,36.22,36.22,36.16,36.18,255600.0,28.5801,28.5801,28.5328,28.5486,255600.0
2012-10-23 11:30:00,36.18,36.18,36.14,36.15,404800.0,28.5486,28.5486,28.517,28.5249,404800.0
2012-10-23 11:40:00,36.16,36.2,36.13,36.18,190400.0,28.5328,28.5643,28.5091,28.5486,190400.0
2012-10-23 11:50:00,36.18,36.19,36.16,36.18,49400.0,28.5486,28.5565,28.5328,28.5486,49400.0
2012-10-23 12:00:00,36.18,36.2,36.15,36.17,266700.0,28.5486,28.5643,28.5249,28.5407,266700.0
2012-10-23 12:10:00,36.18,36.27,36.17,36.27,145900.0,28.5486,28.6196,28.5407,28.6196,145900.0
2012-10-23 12:20:00,36.27,36.27,36.24,36.26,147200.0,28.6196,28.6196,28.5959,28.6117,147200.0
2012-10-23 12:30:00,36.26,36.31,36.25,36.27,477900.0,28.6117,28.6511,28.6038,28.6196,477900.0
2012-10-23 12:40:00,36.27,36.31,36.26,36.3,126800.0,28.6196,28.6511,28.6117,28.6433,126800.0
2012-10-23 12:50:00,36.3,36.31,36.26,36.28,155200.0,28.6433,28.6511,28.6117,28.6275,155200.0
2012-10-23 13:00:00,36.29,36.3,36.26,36.29,131000.0,28.6354,28.6433,28.6117,28.6354,131000.0
2012-10-23 13:10:00,36.3,36.34,36.26,36.26,119400.0,28.6433,28.6748,28.6117,28.6117,119400.0
2012-10-23 13:20:00,36.26,36.3,36.25,36.28,64100.0,28.6117,28.6433,28.6038,28.6275,64100.0
2012-10-23 13:30:00,36.28,36.32,36.27,36.29,200000.0,28.6275,28.659,28.6196,28.6354,200000.0
2012-10-23 13:40:00,36.29,36.3,36.26,36.3,359700.0,28.6354,28.6433,28.6117,28.6433,359700.0
2012-10-23 13:50:00,36.3,36.34,36.29,36.34,353000.0,28.6433,28.6748,28.6354,28.6748,353000.0
2012-10-23 14:00:00,36.33,36.39,36.32,36.34,416200.0,28.6669,28.7143,28.659,28.6748,416200.0
2012-10-23 14:10:00,36.34,36.36,36.28,36.34,290300.0,28.6748,28.6906,28.6275,28.6748,290300.0
2012-10-23 14:20:00,36.33,36.35,36.31,36.32,264700.0,28.6669,28.6827,28.6511,28.659,264700.0
2012-10-23 14:30:00,36.33,36.38,36.31,36.36,180200.0,28.6669,28.7064,28.6511,28.6906,180200.0
2012-10-23 14:40:00,36.35,36.4,36.34,36.4,457500.0,28.6827,28.7222,28.6748,28.7222,457500.0
2012-10-23 14:50:00,36.4,36.4,36.36,36.39,325900.0,28.7222,28.7222,28.6906,28.7143,325900.0
2012-10-23 15:00:00,36.39,36.44,36.38,36.39,219100.0,28.7143,28.7537,28.7064,28.7143,219100.0
2012-10-23 15:10:00,36.39,36.42,36.37,36.4,196200.0,28.7143,28.7379,28.6985,28.7222,196200.0
2012-10-23 15:20:00,36.4,36.41,36.36,36.36,185000.0,28.7222,28.7301,28.6906,28.6906,185000.0
2012-10-23 15:30:00,36.36,36.38,36.3,36.31,485600.0,28.6906,28.7064,28.6433,28.6511,485600.0
2012-10-23 15:40:00,36.31,36.34,36.29,36.32,693500.0,28.6511,28.6748,28.6354,28.659,693500.0
2012-10-23 15:50:00,36.32,36.37,36.31,36.33,855800.0,28.659,28.6985,28.6511,28.6669,855800.0
2012-10-24 09:30:00,36.5,36.51,36.29,36.31,430300.0,28.8011,28.809,28.6354,28.6511,430300.0
2012-10-24 09:40:00,36.31,36.34,36.24,36.27,478600.0,28.6511,28.6748,28.5959,28.6196,478600.0
2012-10-24 09:50:00,36.27,36.33,36.24,36.32,576100.0,28.6196,28.6669,28.5959,28.659,576100.0
2012-10-24 10:00:00,36.32,36.35,36.21,36.23,514800.0,28.659,28.6827,28.5722,28.588,514800.0
2012-10-24 10:10:00,36.23,36.37,36.22,36.33,340700.0,28.588,28.6985,28.5801,28.6669,340700.0
2012-10-24 10:20:00,36.33,36.39,36.32,36.32,341100.0,28.6669,28.7143,28.659,28.659,341100.0
2012-10-24 10:30:00,36.32,36.41,36.29,36.38,246300.0,28.659,28.7301,28.6354,28.7064,246300.0
2012-10-24 10:40:00,36.38,36.42,36.37,36.39,409100.0,28.7064,28.7379,28.6985,28.7143,409100.0
2012-10-24 10:50:00,36.39,36.4,36.36,36.37,337100.0,28.7143,28.7222,28.6906,28.6985,337100.0
2012-10-24 11:00:00,36.37,36.42,36.34,36.36,712500.0,28.6985,28.7379,28.6748,28.6906,712500.0
2012-10-24 11:10:00,36.36,36.36,36.31,36.31,287800.0,28.6906,28.6906,28.6511,28.6511,287800.0
2012-10-24 11:20:00,36.31,36.35,36.3,36.35,111000.0,28.6511,28.6827,28.6433,28.6827,111000.0
2012-10-24 11:30:00,36.35,36.36,36.3,36.31,155400.0,28.6827,28.6906,28.6433,28.6511,155400.0
2012-10-24 11:40:00,36.31,36.33,36.28,36.29,60400.0,28.6511,28.6669,28.6275,28.6354,60400.0
2012-10-24 11:50:00,36.29,36.31,36.27,36.28,141600.0,28.6354,28.6511,28.6196,28.6275,141600.0
2012-10-24 12:00:00,36.29,36.32,36.27,36.28,209100.0,28.6354,28.659,28.6196,28.6275,209100.0
2012-10-24 12:10:00,36.28,36.31,36.27,36.29,357500.0,28.6275,28.6511,28.6196,28.6354,357500.0
2012-10-24 12:20:00,36.29,36.29,36.25,36.27,183800.0,28.6354,28.6354,28.6038,28.6196,183800.0
2012-10-24 12:30:00,36.27,36.34,36.27,36.3,157000.0,28.6196,28.6748,28.6196,28.6433,157000.0
2012-10-24 12:40:00,36.3,36.33,36.3,36.32,80800.0,28.6433,28.6669,28.6433,28.659,80800.0
2012-10-24 12:50:00,36.32,36.33,36.31,36.33,15600.0,28.659,28.6669,28.6511,28.6669,15600.0
2012-10-24 13:00:00,36.32,36.34,36.32,36.34,18800.0,28.659,28.6748,28.659,28.6748,18800.0
2012-10-24 13:10:00,36.34,36.34,36.27,36.29,170600.0,28.6748,28.6748,28.6196,28.6354,170600.0
2012-10-24 13:20:00,36.28,36.31,36.28,36.3,32500.0,28.6275,28.6511,28.6275,28.6433,32500.0
2012-10-24 13:30:00,36.3,36.31,36.27,36.27,26400.0,28.6433,28.6511,28.6196,28.6196,26400.0
2012-10-24 13:40:00,36.28,36.29,36.26,36.27,362700.0,28.6275,28.6354,28.6117,28.6196,362700.0
2012-10-24 13:50:00,36.27,36.27,36.24,36.24,79300.0,28.6196,28.6196,28.5959,28.5959,79300.0
2012-10-24 14:00:00,36.24,36.26,36.24,36.24,148100.0,28.5959,28.6117,28.5959,28.5959,148100.0
2012-10-24 14:10:00,36.24,36.26,36.14,36.23,606700.0,28.5959,28.6117,28.517,28.588,606700.0
2012-10-24 14:20:00,36.23,36.3,36.19,36.27,402100.0,28.588,28.6433,28.5565,28.6196,402100.0
2012-10-24 14:30:00,36.27,36.28,36.2,36.21,120000.0,28.6196,28.6275,28.5643,28.5722,120000.0
2012-10-24 14:40:00,36.21,36.23,36.17,36.2,292200.0,28.5722,28.588,28.5407,28.5643,292200.0
2012-10-24 14:50:00,36.21,36.23,36.18,36.18,92600.0,28.5722,28.588,28.5486,28.5486,92600.0
2012-10-24 15:00:00,36.17,36.21,36.11,36.15,239900.0,28.5407,28.5722,28.4933,28.5249,239900.0
2012-10-24 15:10:00,36.15,36.16,36.1,36.12,260300.0,28.5249,28.5328,28.4854,28.5012,260300.0
2012-10-24 15:20:00,36.13,36.14,36.09,36.13,736500.0,28.5091,28.517,28.4776,28.5091,736500.0
2012-10-24 15:30:00,36.13,36.14,36.08,36.08,388100.0,28.5091,28.517,28.4697,28.4697,388100.0
2012-10-24 15:40:00,36.09,36.09,36.04,36.07,614600.0,28.4776,28.4776,28.4381,28.4618,614600.0
2012-10-24 15:50:00,36.07,36.11,36.05,36.11,1560100.0,28.4618,28.4933,28.446,28.4933,1560100.0
2012-10-25 09:30:00,36.42,36.5,36.32,36.33,786000.0,28.7379,28.8011,28.659,28.6669,786000.0
2012-10-25 09:40:00,36.33,36.4,36.32,36.38,505200.0,28.6669,28.7222,28.659,28.7064,505200.0
2012-10-25 09:50:00,36.38,36.4,36.34,36.39,381700.0,28.7064,28.7222,28.6748,28.7143,381700.0
2012-10-25 10:00:00,36.39,36.4,36.3,36.34,243200.0,28.7143,28.7222,28.6433,28.6748,243200.0
2012-10-25 10:10:00,36.34,36.39,36.33,36.37,220700.0,28.6748,28.7143,28.6669,28.6985,220700.0
2012-10-25 10:20:00,36.38,36.41,36.32,36.35,219600.0,28.7064,28.7301,28.659,28.6827,219600.0
2012-10-25 10:30:00,36.36,36.36,36.28,36.28,211700.0,28.6906,28.6906,28.6275,28.6275,211700.0
2012-10-25 10:40:00,36.27,36.31,36.26,36.26,293200.0,28.6196,28.6511,28.6117,28.6117,293200.0
2012-10-25 10:50:00,36.26,36.29,36.24,36.28,179000.0,28.6117,28.6354,28.5959,28.6275,179000.0
2012-10-25 11:00:00,36.27,36.3,36.25,36.28,596600.0,28.6196,28.6433,28.6038,28.6275,596600.0
2012-10-25 11:10:00,36.29,36.29,36.23,36.25,317800.0,28.6354,28.6354,28.588,28.6038,317800.0
2012-10-25 11:20:00,36.24,36.25,36.1,36.12,372800.0,28.5959,28.6038,28.4854,28.5012,372800.0
2012-10-25 11:30:00,36.13,36.16,36.05,36.05,747400.0,28.5091,28.5328,28.446,28.446,747400.0
2012-10-25 11:40:00,36.05,36.07,36.02,36.05,573700.0,28.446,28.4618,28.4223,28.446,573700.0
2012-10-25 11:50:00,36.04,36.09,35.99,36.09,445100.0,28.4381,28.4776,28.3986,28.4776,445100.0
2012-10-25 12:00:00,36.08,36.09,36.02,36.08,283600.0,28.4697,28.4776,28.4223,28.4697,283600.0
2012-10-25 12:10:00,36.09,36.09,36.05,36.07,200300.0,28.4776,28.4776,28.446,28.4618,200300.0
2012-10-25 12:20:00,36.07,36.11,36.06,36.09,99800.0,28.4618,28.4933,28.4539,28.4776,99800.0
2012-10-25 12:30:00,36.09,36.1,36.03,36.09,181200.0,28.4776,28.4854,28.4302,28.4776,181200.0
2012-10-25 12:40:00,36.08,36.12,36.04,36.12,138000.0,28.4697,28.5012,28.4381,28.5012,138000.0
2012-10-25 12:50:00,36.13,36.2,36.08,36.19,258200.0,28.5091,28.5643,28.4697,28.5565,258200.0
2012-10-25 13:00:00,36.2,36.23,36.18,36.18,136500.0,28.5643,28.588,28.5486,28.5486,136500.0
2012-10-25 13:10:00,36.18,36.2,36.15,36.16,60500.0,28.5486,28.5643,28.5249,28.5328,60500.0
2012-10-25 13:20:00,36.16,36.22,36.15,36.2,451200.0,28.5328,28.5801,28.5249,28.5643,451200.0
2012-10-25 13:30:00,36.19,36.19,36.14,36.17,380900.0,28.5565,28.5565,28.517,28.5407,380900.0
2012-10-25 13:40:00,36.17,36.22,36.17,36.2,143700.0,28.5407,28.5801,28.5407,28.5643,143700.0
2012-10-25 13:50:00,36.21,36.21,36.17,36.2,251400.0,28.5722,28.5722,28.5407,28.5643,251400.0
2012-10-25 14:00:00,36.2,36.21,36.16,36.17,113100.0,28.5643,28.5722,28.5328,28.5407,113100.0
2012-10-25 14:10:00,36.17,36.2,36.13,36.16,326900.0,28.5407,28.5643,28.5091,28.5328,326900.0
2012-10-25 14:20:00,36.16,36.2,36.15,36.18,85800.0,28.5328,28.5643,28.5249,28.5486,85800.0
2012-10-25 14:30:00,36.17,36.22,36.17,36.22,406600.0,28.5407,28.5801,28.5407,28.5801,406600.0
2012-10-25 14:40:00,36.21,36.27,36.21,36.25,198600.0,28.5722,28.6196,28.5722,28.6038,198600.0
2012-10-25 14:50:00,36.24,36.24,36.19,36.22,258100.0,28.5959,28.5959,28.5565,28.5801,258100.0
2012-10-25 15:00:00,36.22,36.24,36.19,36.2,155400.0,28.5801,28.5959,28.5565,28.5643,155400.0
2012-10-25 15:10:00,36.19,36.25,36.19,36.22,117400.0,28.5565,28.6038,28.5565,28.5801,117400.0
2012-10-25 15:20:00,36.21,36.23,36.2,36.22,182400.0,28.5722,28.588,28.5643,28.5801,182400.0
2012-10-25 15:30:00,36.22,36.25,36.2,36.25,223200.0,28.5801,28.6038,28.5643,28.6038,223200.0
2012-10-25 15:40:00,36.25,36.29,36.23,36.24,632800.0,28.6038,28.6354,28.588,28.5959,632800.0
2012-10-25 15:50:00,36.24,36.3,36.24,36.29,2171500.0,28.5959,28.6433,28.5959,28.6354,2171500.0
2012-10-26 09:30:00,36.23,36.44,36.23,36.43,1105400.0,28.588,28.7537,28.588,28.7458,1105400.0
2012-10-26 09:40:00,36.43,36.49,36.37,36.42,570900.0,28.7458,28.7932,28.6985,28.7379,570900.0
2012-10-26 09:50:00,36.41,36.41,36.28,36.28,531300.0,28.7301,28.7301,28.6275,28.6275,531300.0
2012-10-26 10:00:00,36.28,36.34,36.23,36.3,685900.0,28.6275,28.6748,28.588,28.6433,685900.0
2012-10-26 10:10:00,36.3,36.38,36.26,36.32,141800.0,28.6433,28.7064,28.6117,28.659,141800.0
2012-10-26 10:20:00,36.32,36.34,36.25,36.25,115500.0,28.659,28.6748,28.6038,28.6038,115500.0
2012-10-26 10:30:00,36.24,36.28,36.24,36.28,198800.0,28.5959,28.6275,28.5959,28.6275,198800.0
2012-10-26 10:40:00,36.29,36.31,36.23,36.25,130700.0,28.6354,28.6511,28.588,28.6038,130700.0
2012-10-26 10:50:00,36.25,36.26,36.18,36.23,149200.0,28.6038,28.6117,28.5486,28.588,149200.0
2012-10-26 11:00:00,36.23,36.27,36.2,36.24,65300.0,28.588,28.6196,28.5643,28.5959,65300.0
2012-10-26 11:10:00,36.24,36.29,36.23,36.29,68500.0,28.5959,28.6354,28.588,28.6354,68500.0
2012-10-26 11:20:00,36.28,36.3,36.23,36.29,242800.0,28.6275,28.6433,28.588,28.6354,242800.0
2012-10-26 11:30:00,36.29,36.31,36.27,36.29,191800.0,28.6354,28.6511,28.6196,28.6354,191800.0
2012-10-26 11:40:00,36.29,36.3,36.22,36.22,119200.0,28.6354,28.6433,28.5801,28.5801,119200.0
2012-10-26 11:50:00,36.22,36.23,36.19,36.2,135500.0,28.5801,28.588,28.5565,28.5643,135500.0
2012-10-26 12:00:00,36.19,36.19,36.11,36.16,425400.0,28.5565,28.5565,28.4933,28.5328,425400.0
2012-10-26 12:10:00,36.16,36.19,36.16,36.16,60400.0,28.5328,28.5565,28.5328,28.5328,60400.0
2012-10-26 12:20:00,36.17,36.21,36.15,36.2,56600.0,28.5407,28.5722,28.5249,28.5643,56600.0
2012-10-26 12:30:00,36.2,36.2,36.13,36.16,60400.0,28.5643,28.5643,28.5091,28.5328,60400.0
2012-10-26 12:40:00,36.17,36.22,36.14,36.15,82200.0,28.5407,28.5801,28.517,28.5249,82200.0
2012-10-26 12:50:00,36.16,36.23,36.15,36.23,251600.0,28.5328,28.588,28.5249,28.588,251600.0
2012-10-26 13:00:00,36.23,36.23,36.2,36.21,134400.0,28.588,28.588,28.5643,28.5722,134400.0
2012-10-26 13:10:00,36.22,36.24,36.2,36.22,45500.0,28.5801,28.5959,28.5643,28.5801,45500.0
2012-10-26 13:20:00,36.21,36.25,36.19,36.25,43800.0,28.5722,28.6038,28.5565,28.6038,43800.0
2012-10-26 13:30:00,36.25,36.34,36.23,36.31,114700.0,28.6038,28.6748,28.588,28.6511,114700.0
2012-10-26 13:40:00,36.31,36.32,36.28,36.29,38400.0,28.6511,28.659,28.6275,28.6354,38400.0
2012-10-26 13:50:00,36.3,36.32,36.27,36.28,250400.0,28.6433,28.659,28.6196,28.6275,250400.0
2012-10-26 14:00:00,36.28,36.3,36.27,36.28,54000.0,28.6275,28.6433,28.6196,28.6275,54000.0
2012-10-26 14:10:00,36.27,36.3,36.25,36.28,81100.0,28.6196,28.6433,28.6038,28.6275,81100.0
2012-10-26 14:20:00,36.27,36.32,36.26,36.3,47200.0,28.6196,28.659,28.6117,28.6433,47200.0
2012-10-26 14:30:00,36.3,36.37,36.29,36.31,394100.0,28.6433,28.6985,28.6354,28.6511,394100.0
2012-10-26 14:40:00,36.31,36.31,36.27,36.29,64600.0,28.6511,28.6511,28.6196,28.6354,64600.0
2012-10-26 14:50:00,36.29,36.33,36.28,36.32,30500.0,28.6354,28.6669,28.6275,28.659,30500.0
2012-10-26 15:00:00,36.32,36.36,36.31,36.36,91800.0,28.659,28.6906,28.6511,28.6906,91800.0
2012-10-26 15:10:00,36.36,36.42,36.36,36.4,380200.0,28.6906,28.7379,28.6906,28.7222,380200.0
2012-10-26 15:20:00,36.4,36.42,36.38,36.41,175100.0,28.7222,28.7379,28.7064,28.7301,175100.0
2012-10-26 15:30:00,36.41,36.43,36.33,36.34,233100.0,28.7301,28.7458,28.6669,28.6748,233100.0
2012-10-26 15:40:00,36.35,36.38,36.31,36.32,289600.0,28.6827,28.7064,28.6511,28.659,289600.0
2012-10-26 15:50:00,36.32,36.36,36.29,36.31,950100.0,28.659,28.6906,28.6354,28.6511,950100.0
2012-10-31 09:30:00,36.49,36.66,36.41,36.66,179500.0,28.7932,28.9273,28.7301,28.9273,179500.0
2012-10-31 09:40:00,36.66,36.78,36.59,36.76,1028300.0,28.9273,29.022,28.8721,29.0062,1028300.0
2012-10-31 09:50:00,36.76,36.77,36.69,36.7,235400.0,29.0062,29.0141,28.951,28.9589,235400.0
2012-10-31 10:00:00,36.69,36.73,36.66,36.67,524200.0,28.951,28.9826,28.9273,28.9352,524200.0
2012-10-31 10:10:00,36.68,36.68,36.59,36.66,585100.0,28.9431,28.9431,28.8721,28.9273,585100.0
2012-10-31 10:20:00,36.66,36.71,36.64,36.68,229100.0,28.9273,28.9668,28.9115,28.9431,229100.0
2012-10-31 10:30:00,36.67,36.68,36.59,36.62,140200.0,28.9352,28.9431,28.8721,28.8958,140200.0
2012-10-31 10:40:00,36.61,36.61,36.52,36.58,162500.0,28.8879,28.8879,28.8169,28.8642,162500.0
2012-10-31 10:50:00,36.57,36.57,36.5,36.52,291500.0,28.8563,28.8563,28.8011,28.8169,291500.0
2012-10-31 11:00:00,36.51,36.51,36.41,36.43,101000.0,28.809,28.809,28.7301,28.7458,101000.0
2012-10-31 11:10:00,36.44,36.52,36.43,36.51,223600.0,28.7537,28.8169,28.7458,28.809,223600.0
2012-10-31 11:20:00,36.51,36.51,36.43,36.45,217000.0,28.809,28.809,28.7458,28.7616,217000.0
2012-10-31 11:30:00,36.47,36.5,36.44,36.45,170500.0,28.7774,28.8011,28.7537,28.7616,170500.0
2012-10-31 11:40:00,36.45,36.51,36.45,36.48,117300.0,28.7616,28.809,28.7616,28.7853,117300.0
2012-10-31 11:50:00,36.48,36.51,36.45,36.48,157200.0,28.7853,28.809,28.7616,28.7853,157200.0
2012-10-31 12:00:00,36.48,36.5,36.45,36.47,88200.0,28.7853,28.8011,28.7616,28.7774,88200.0
2012-10-31 12:10:00,36.48,36.5,36.44,36.45,152900.0,28.7853,28.8011,28.7537,28.7616,152900.0
2012-10-31 12:20:00,36.46,36.46,36.39,36.4,193600.0,28.7695,28.7695,28.7143,28.7222,193600.0
2012-10-31 12:30:00,36.39,36.42,36.36,36.41,225900.0,28.7143,28.7379,28.6906,28.7301,225900.0
2012-10-31 12:40:00,36.41,36.42,36.38,36.39,39600.0,28.7301,28.7379,28.7064,28.7143,39600.0
2012-10-31 12:50:00,36.38,36.43,36.37,36.43,218800.0,28.7064,28.7458,28.6985,28.7458,218800.0
2012-10-31 13:00:00,36.43,36.44,36.38,36.4,311300.0,28.7458,28.7537,28.7064,28.7222,311300.0
2012-10-31 13:10:00,36.39,36.42,36.38,36.41,174600.0,28.7143,28.7379,28.7064,28.7301,174600.0
2012-10-31 13:20:00,36.41,36.45,36.41,36.43,200800.0,28.7301,28.7616,28.7301,28.7458,200800.0
2012-10-31 13:30:00,36.44,36.47,36.44,36.44,175300.0,28.7537,28.7774,28.7537,28.7537,175300.0
2012-10-31 13:40:00,36.45,36.45,36.41,36.41,69200.0,28.7616,28.7616,28.7301,28.7301,69200.0
2012-10-31 13:50:00,36.42,36.46,36.41,36.46,243900.0,28.7379,28.7695,28.7301,28.7695,243900.0
2012-10-31 14:00:00,36.45,36.51,36.45,36.5,348600.0,28.7616,28.809,28.7616,28.8011,348600.0
2012-10-31 14:10:00,36.5,36.53,36.48,36.53,180300.0,28.8011,28.8247,28.7853,28.8247,180300.0
2012-10-31 14:20:00,36.53,36.53,36.5,36.5,309000.0,28.8247,28.8247,28.8011,28.8011,309000.0
2012-10-31 14:30:00,36.49,36.52,36.49,36.5,98200.0,28.7932,28.8169,28.7932,28.8011,98200.0
2012-10-31 14:40:00,36.5,36.51,36.48,36.48,137200.0,28.8011,28.809,28.7853,28.7853,137200.0
2012-10-31 14:50:00,36.48,36.5,36.44,36.47,272700.0,28.7853,28.8011,28.7537,28.7774,272700.0
2012-10-31 15:00:00,36.46,36.51,36.44,36.51,79300.0,28.7695,28.809,28.7537,28.809,79300.0
2012-10-31 15:10:00,36.52,36.59,36.51,36.57,244600.0,28.8169,28.8721,28.809,28.8563,244600.0
2012-10-31 15:20:00,36.57,36.61,36.56,36.58,217300.0,28.8563,28.8879,28.8484,28.8642,217300.0
2012-10-31 15:30:00,36.59,36.59,36.55,36.59,417800.0,28.8721,28.8721,28.8405,28.8721,417800.0
2012-10-31 15:40:00,36.59,36.59,36.52,36.53,488000.0,28.8721,28.8721,28.8169,28.8247,488000.0
2012-10-31 15:50:00,36.53,36.54,36.46,36.47,786200.0,28.8247,28.8326,28.7695,28.7774,786200.0
2012-11-01 09:30:00,36.59,36.78,36.45,36.76,1110400.0,28.8721,29.022,28.7616,29.0062,1110400.0
2012-11-01 09:40:00,36.76,36.83,36.69,36.83,556700.0,29.0062,29.0615,28.951,29.0615,556700.0
2012-11-01 09:50:00,36.82,36.92,36.81,36.86,508800.0,29.0536,29.1325,29.0457,29.0851,508800.0
2012-11-01 10:00:00,36.88,37.05,36.88,37.05,1364800.0,29.1009,29.2351,29.1009,29.2351,1364800.0
2012-11-01 10:10:00,37.04,37.11,37.0,37.08,1060100.0,29.2272,29.2824,29.1956,29.2587,1060100.0
2012-11-01 10:20:00,37.07,37.11,37.05,37.06,239600.0,29.2508,29.2824,29.2351,29.243,239600.0
2012-11-01 10:30:00,37.05,37.13,37.05,37.12,327700.0,29.2351,29.2982,29.2351,29.2903,327700.0
2012-11-01 10:40:00,37.13,37.21,37.13,37.19,437300.0,29.2982,29.3613,29.2982,29.3455,437300.0
2012-11-01 10:50:00,37.19,37.19,37.12,37.13,212500.0,29.3455,29.3455,29.2903,29.2982,212500.0
2012-11-01 11:00:00,37.13,37.14,37.07,37.12,421900.0,29.2982,29.3061,29.2508,29.2903,421900.0
2012-11-01 11:10:00,37.12,37.14,37.05,37.06,225300.0,29.2903,29.3061,29.2351,29.243,225300.0
2012-11-01 11:20:00,37.05,37.11,37.05,37.09,108300.0,29.2351,29.2824,29.2351,29.2666,108300.0
2012-11-01 11:30:00,37.09,37.13,37.09,37.11,270800.0,29.2666,29.2982,29.2666,29.2824,270800.0
2012-11-01 11:40:00,37.11,37.17,37.09,37.15,290000.0,29.2824,29.3297,29.2666,29.314,290000.0
2012-11-01 11:50:00,37.15,37.16,37.1,37.11,369900.0,29.314,29.3219,29.2745,29.2824,369900.0
2012-11-01 12:00:00,37.11,37.14,37.1,37.11,198700.0,29.2824,29.3061,29.2745,29.2824,198700.0
2012-11-01 12:10:00,37.11,37.13,37.09,37.11,365600.0,29.2824,29.2982,29.2666,29.2824,365600.0
2012-11-01 12:20:00,37.1,37.11,37.08,37.1,115700.0,29.2745,29.2824,29.2587,29.2745,115700.0
2012-11-01 12:30:00,37.11,37.12,37.08,37.08,111400.0,29.2824,29.2903,29.2587,29.2587,111400.0
2012-11-01 12:40:00,37.09,37.09,37.05,37.08,253000.0,29.2666,29.2666,29.2351,29.2587,253000.0
2012-11-01 12:50:00,37.09,37.09,37.06,37.07,142100.0,29.2666,29.2666,29.243,29.2508,142100.0
2012-11-01 13:00:00,37.06,37.07,37.03,37.04,185700.0,29.243,29.2508,29.2193,29.2272,185700.0
2012-11-01 13:10:00,37.04,37.06,37.03,37.06,208800.0,29.2272,29.243,29.2193,29.243,208800.0
2012-11-01 13:20:00,37.05,37.07,37.01,37.04,413400.0,29.2351,29.2508,29.2035,29.2272,413400.0
2012-11-01 13:30:00,37.05,37.08,37.02,37.06,237800.0,29.2351,29.2587,29.2114,29.243,237800.0
2012-11-01 13:40:00,37.05,37.07,37.03,37.05,236200.0,29.2351,29.2508,29.2193,29.2351,236200.0
2012-11-01 13:50:00,37.06,37.08,37.05,37.05,75900.0,29.243,29.2587,29.2351,29.2351,75900.0
2012-11-01 14:00:00,37.06,37.07,37.02,37.05,158900.0,29.243,29.2508,29.2114,29.2351,158900.0
2012-11-01 14:10:00,37.05,37.11,37.04,37.09,358200.0,29.2351,29.2824,29.2272,29.2666,358200.0
2012-11-01 14:20:00,37.08,37.12,37.08,37.09,193500.0,29.2587,29.2903,29.2587,29.2666,193500.0
2012-11-01 14:30:00,37.09,37.13,37.08,37.13,511700.0,29.2666,29.2982,29.2587,29.2982,511700.0
2012-11-01 14:40:00,37.13,37.15,37.09,37.15,173700.0,29.2982,29.314,29.2666,29.314,173700.0
2012-11-01 14:50:00,37.15,37.18,37.14,37.15,254900.0,29.314,29.3376,29.3061,29.314,254900.0
2012-11-01 15:00:00,37.15,37.17,37.14,37.16,425700.0,29.314,29.3297,29.3061,29.3219,425700.0
2012-11-01 15:10:00,37.16,37.18,37.14,37.17,212300.0,29.3219,29.3376,29.3061,29.3297,212300.0
2012-11-01 15:20:00,37.16,37.16,37.1,37.12,272100.0,29.3219,29.3219,29.2745,29.2903,272100.0
2012-11-01 15:30:00,37.12,37.14,37.07,37.09,291900.0,29.2903,29.3061,29.2508,29.2666,291900.0
2012-11-01 15:40:00,37.09,37.17,37.09,37.17,282400.0,29.2666,29.3297,29.2666,29.3297,282400.0
2012-11-01 15:50:00,37.16,37.18,37.13,37.17,1606700.0,29.3219,29.3376,29.2982,29.3297,1606700.0
2012-11-02 09:30:00,37.35,37.44,37.3,37.33,385300.0,29.4718,29.5428,29.4323,29.456,385300.0
2012-11-02 09:40:00,37.33,37.34,37.23,37.24,365100.0,29.456,29.4639,29.3771,29.385,365100.0
2012-11-02 09:50:00,37.24,37.29,37.2,37.27,207300.0,29.385,29.4244,29.3534,29.4087,207300.0
2012-11-02 10:00:00,37.27,37.3,37.19,37.25,885700.0,29.4087,29.4323,29.3455,29.3929,885700.0
2012-11-02 10:10:00,37.25,37.25,37.19,37.2,537900.0,29.3929,29.3929,29.3455,29.3534,537900.0
2012-11-02 10:20:00,37.2,37.2,37.12,37.13,449400.0,29.3534,29.3534,29.2903,29.2982,449400.0
2012-11-02 10:30:00,37.12,37.18,37.11,37.13,463600.0,29.2903,29.3376,29.2824,29.2982,463600.0
2012-11-02 10:40:00,37.12,37.14,37.07,37.14,330400.0,29.2903,29.3061,29.2508,29.3061,330400.0
2012-11-02 10:50:00,37.14,37.14,37.1,37.1,221700.0,29.3061,29.3061,29.2745,29.2745,221700.0
2012-11-02 11:00:00,37.09,37.11,37.03,37.09,282800.0,29.2666,29.2824,29.2193,29.2666,282800.0
2012-11-02 11:10:00,37.09,37.09,37.05,37.07,304100.0,29.2666,29.2666,29.2351,29.2508,304100.0
2012-11-02 11:20:00,37.07,37.11,37.07,37.1,144900.0,29.2508,29.2824,29.2508,29.2745,144900.0
2012-11-02 11:30:00,37.1,37.16,37.05,37.15,384800.0,29.2745,29.3219,29.2351,29.314,384800.0
2012-11-02 11:40:00,37.15,37.15,37.05,37.05,430100.0,29.314,29.314,29.2351,29.2351,430100.0
2012-11-02 11:50:00,37.06,37.11,37.05,37.09,182700.0,29.243,29.2824,29.2351,29.2666,182700.0
2012-11-02 12:00:00,37.09,37.09,37.06,37.08,108200.0,29.2666,29.2666,29.243,29.2587,108200.0
2012-11-02 12:10:00,37.09,37.12,37.06,37.11,198900.0,29.2666,29.2903,29.243,29.2824,198900.0
2012-11-02 12:20:00,37.12,37.13,37.1,37.11,232300.0,29.2903,29.2982,29.2745,29.2824,232300.0
2012-11-02 12:30:00,37.11,37.13,37.11,37.12,206700.0,29.2824,29.2982,29.2824,29.2903,206700.0
2012-11-02 12:40:00,37.12,37.15,37.12,37.13,89200.0,29.2903,29.314,29.2903,29.2982,89200.0
2012-11-02 12:50:00,37.13,37.14,37.11,37.12,209500.0,29.2982,29.3061,29.2824,29.2903,209500.0
2012-11-02 13:00:00,37.12,37.14,37.1,37.12,141200.0,29.2903,29.3061,29.2745,29.2903,141200.0
2012-11-02 13:10:00,37.12,37.13,37.11,37.11,46500.0,29.2903,29.2982,29.2824,29.2824,46500.0
2012-11-02 13:20:00,37.11,37.13,37.09,37.09,190000.0,29.2824,29.2982,29.2666,29.2666,190000.0
2012-11-02 13:30:00,37.1,37.12,37.09,37.09,352800.0,29.2745,29.2903,29.2666,29.2666,352800.0
2012-11-02 13:40:00,37.09,37.12,37.09,37.11,99500.0,29.2666,29.2903,29.2666,29.2824,99500.0
2012-11-02 13:50:00,37.11,37.11,37.01,37.02,283400.0,29.2824,29.2824,29.2035,29.2114,283400.0
2012-11-02 14:00:00,37.02,37.02,36.95,36.98,281800.0,29.2114,29.2114,29.1562,29.1798,281800.0
2012-11-02 14:10:00,36.98,36.98,36.96,36.97,98500.0,29.1798,29.1798,29.164,29.1719,98500.0
2012-11-02 14:20:00,36.97,37.03,36.97,37.02,518200.0,29.1719,29.2193,29.1719,29.2114,518200.0
2012-11-02 14:30:00,37.02,37.02,36.9,36.9,343700.0,29.2114,29.2114,29.1167,29.1167,343700.0
2012-11-02 14:40:00,36.9,36.94,36.88,36.91,157300.0,29.1167,29.1483,29.1009,29.1246,157300.0
2012-11-02 14:50:00,36.91,36.94,36.9,36.94,102800.0,29.1246,29.1483,29.1167,29.1483,102800.0
2012-11-02 15:00:00,36.94,36.97,36.94,36.95,390900.0,29.1483,29.1719,29.1483,29.1562,390900.0
2012-11-02 15:10:00,36.94,37.0,36.93,36.98,467200.0,29.1483,29.1956,29.1404,29.1798,467200.0
2012-11-02 15:20:00,36.98,37.0,36.93,36.95,726500.0,29.1798,29.1956,29.1404,29.1562,726500.0
2012-11-02 15:30:00,36.94,36.95,36.87,36.9,377700.0,29.1483,29.1562,29.093,29.1167,377700.0
2012-11-02 15:40:00,36.89,36.93,36.82,36.86,566400.0,29.1088,29.1404,29.0536,29.0851,566400.0
2012-11-02 15:50:00,36.85,36.9,36.85,36.85,1102800.0,29.0772,29.1167,29.0772,29.0772,1102800.0
2012-11-05 09:30:00,36.69,36.82,36.67,36.81,435200.0,28.951,29.0536,28.9352,29.0457,435200.0
2012-11-05 09:40:00,36.82,36.86,36.78,36.83,796100.0,29.0536,29.0851,29.022,29.0615,796100.0
2012-11-05 09:50:00,36.83,36.91,36.82,36.88,473800.0,29.0615,29.1246,29.0536,29.1009,473800.0
2012-11-05 10:00:00,36.87,36.9,36.83,36.85,418100.0,29.093,29.1167,29.0615,29.0772,418100.0
2012-11-05 10:10:00,36.85,36.9,36.84,36.9,661200.0,29.0772,29.1167,29.0694,29.1167,661200.0
2012-11-05 10:20:00,36.9,36.94,36.88,36.89,141800.0,29.1167,29.1483,29.1009,29.1088,141800.0
2012-11-05 10:30:00,36.89,37.01,36.87,37.0,535400.0,29.1088,29.2035,29.093,29.1956,535400.0
2012-11-05 10:40:00,36.99,37.01,36.97,36.98,324100.0,29.1877,29.2035,29.1719,29.1798,324100.0
2012-11-05 10:50:00,36.98,37.0,36.95,36.98,211800.0,29.1798,29.1956,29.1562,29.1798,211800.0
2012-11-05 11:00:00,36.99,37.02,36.97,37.0,115300.0,29.1877,29.2114,29.1719,29.1956,115300.0
2012-11-05 11:10:00,37.0,37.01,36.95,36.95,150600.0,29.1956,29.2035,29.1562,29.1562,150600.0
2012-11-05 11:20:00,36.96,36.98,36.94,36.96,359700.0,29.164,29.1798,29.1483,29.164,359700.0
2012-11-05 11:30:00,36.97,36.97,36.9,36.91,197400.0,29.1719,29.1719,29.1167,29.1246,197400.0
2012-11-05 11:40:00,36.91,36.94,36.9,36.92,108100.0,29.1246,29.1483,29.1167,29.1325,108100.0
2012-11-05 11:50:00,36.91,36.94,36.91,36.94,75200.0,29.1246,29.1483,29.1246,29.1483,75200.0
2012-11-05 12:00:00,36.94,36.94,36.91,36.94,60200.0,29.1483,29.1483,29.1246,29.1483,60200.0
2012-11-05 12:10:00,36.94,36.96,36.93,36.94,19100.0,29.1483,29.164,29.1404,29.1483,19100.0
2012-11-05 12:20:00,36.94,36.95,36.91,36.92,119000.0,29.1483,29.1562,29.1246,29.1325,119000.0
2012-11-05 12:30:00,36.92,36.93,36.9,36.92,167400.0,29.1325,29.1404,29.1167,29.1325,167400.0
2012-11-05 12:40:00,36.91,36.93,36.9,36.93,125300.0,29.1246,29.1404,29.1167,29.1404,125300.0
2012-11-05 12:50:00,36.92,36.93,36.89,36.91,45600.0,29.1325,29.1404,29.1088,29.1246,45600.0
2012-11-05 13:00:00,36.92,36.93,36.89,36.92,82100.0,29.1325,29.1404,29.1088,29.1325,82100.0
2012-11-05 13:10:00,36.93,36.93,36.89,36.92,349700.0,29.1404,29.1404,29.1088,29.1325,349700.0
2012-11-05 13:20:00,36.92,36.93,36.9,36.92,21600.0,29.1325,29.1404,29.1167,29.1325,21600.0
2012-11-05 13:30:00,36.92,36.95,36.91,36.94,34400.0,29.1325,29.1562,29.1246,29.1483,34400.0
2012-11-05 13:40:00,36.95,36.95,36.9,36.9,25300.0,29.1562,29.1562,29.1167,29.1167,25300.0
2012-11-05 13:50:00,36.91,36.93,36.9,36.93,158600.0,29.1246,29.1404,29.1167,29.1404,158600.0
2012-11-05 14:00:00,36.93,36.97,36.92,36.94,47900.0,29.1404,29.1719,29.1325,29.1483,47900.0
2012-11-05 14:10:00,36.94,36.94,36.89,36.9,94300.0,29.1483,29.1483,29.1088,29.1167,94300.0
2012-11-05 14:20:00,36.9,36.93,36.9,36.93,31700.0,29.1167,29.1404,29.1167,29.1404,31700.0
2012-11-05 14:30:00,36.92,36.95,36.91,36.92,153100.0,29.1325,29.1562,29.1246,29.1325,153100.0
2012-11-05 14:40:00,36.92,36.96,36.92,36.95,104400.0,29.1325,29.164,29.1325,29.1562,104400.0
2012-11-05 14:50:00,36.95,36.98,36.93,36.93,103900.0,29.1562,29.1798,29.1404,29.1404,103900.0
2012-11-05 15:00:00,36.94,36.97,36.93,36.95,194900.0,29.1483,29.1719,29.1404,29.1562,194900.0
2012-11-05 15:10:00,36.95,36.95,36.93,36.93,66700.0,29.1562,29.1562,29.1404,29.1404,66700.0
2012-11-05 15:20:00,36.93,36.96,36.93,36.95,55900.0,29.1404,29.164,29.1404,29.1562,55900.0
2012-11-05 15:30:00,36.96,37.0,36.94,36.99,139200.0,29.164,29.1956,29.1483,29.1877,139200.0
2012-11-05 15:40:00,36.99,37.09,36.99,37.05,310300.0,29.1877,29.2666,29.1877,29.2351,310300.0
2012-11-05 15:50:00,37.05,37.07,37.02,37.02,700900.0,29.2351,29.2508,29.2114,29.2114,700900.0
2012-11-06 09:30:00,37.21,37.3,37.14,37.29,405100.0,29.3613,29.4323,29.3061,29.4244,405100.0
2012-11-06 09:40:00,37.29,37.31,37.22,37.27,145900.0,29.4244,29.4402,29.3692,29.4087,145900.0
2012-11-06 09:50:00,37.27,37.3,37.25,37.3,308900.0,29.4087,29.4323,29.3929,29.4323,308900.0
2012-11-06 10:00:00,37.3,37.31,37.27,37.29,393500.0,29.4323,29.4402,29.4087,29.4244,393500.0
2012-11-06 10:10:00,37.28,37.29,37.24,37.25,155900.0,29.4165,29.4244,29.385,29.3929,155900.0
2012-11-06 10:20:00,37.26,37.3,37.22,37.25,133100.0,29.4008,29.4323,29.3692,29.3929,133100.0
2012-11-06 10:30:00,37.25,37.26,37.19,37.25,169300.0,29.3929,29.4008,29.3455,29.3929,169300.0
2012-11-06 10:40:00,37.26,37.35,37.25,37.32,230600.0,29.4008,29.4718,29.3929,29.4481,230600.0
2012-11-06 10:50:00,37.31,37.34,37.31,37.32,164200.0,29.4402,29.4639,29.4402,29.4481,164200.0
2012-11-06 11:00:00,37.33,37.35,37.32,37.33,104300.0,29.456,29.4718,29.4481,29.456,104300.0
2012-11-06 11:10:00,37.33,37.37,37.33,37.36,471400.0,29.456,29.4876,29.456,29.4797,471400.0
2012-11-06 11:20:00,37.36,37.36,37.33,37.34,112100.0,29.4797,29.4797,29.456,29.4639,112100.0
2012-11-06 11:30:00,37.34,37.49,37.33,37.46,354300.0,29.4639,29.5823,29.456,29.5586,354300.0
2012-11-06 11:40:00,37.46,37.54,37.45,37.51,269000.0,29.5586,29.6217,29.5507,29.598,269000.0
2012-11-06 11:50:00,37.51,37.55,37.5,37.52,211800.0,29.598,29.6296,29.5901,29.6059,211800.0
2012-11-06 12:00:00,37.52,37.61,37.52,37.55,358700.0,29.6059,29.6769,29.6059,29.6296,358700.0
2012-11-06 12:10:00,37.56,37.58,37.55,37.56,145100.0,29.6375,29.6533,29.6296,29.6375,145100.0
2012-11-06 12:20:00,37.56,37.59,37.56,37.58,284600.0,29.6375,29.6612,29.6375,29.6533,284600.0
2012-11-06 12:30:00,37.58,37.58,37.55,37.55,157300.0,29.6533,29.6533,29.6296,29.6296,157300.0
2012-11-06 12:40:00,37.55,37.56,37.49,37.5,203000.0,29.6296,29.6375,29.5823,29.5901,203000.0
2012-11-06 12:50:00,37.5,37.53,37.5,37.52,153900.0,29.5901,29.6138,29.5901,29.6059,153900.0
2012-11-06 13:00:00,37.51,37.55,37.5,37.55,248100.0,29.598,29.6296,29.5901,29.6296,248100.0
2012-11-06 13:10:00,37.54,37.57,37.51,37.53,107300.0,29.6217,29.6454,29.598,29.6138,107300.0
2012-11-06 13:20:00,37.52,37.57,37.51,37.55,101800.0,29.6059,29.6454,29.598,29.6296,101800.0
2012-11-06 13:30:00,37.54,37.58,37.53,37.57,98300.0,29.6217,29.6533,29.6138,29.6454,98300.0
2012-11-06 13:40:00,37.56,37.59,37.55,37.59,110000.0,29.6375,29.6612,29.6296,29.6612,110000.0
2012-11-06 13:50:00,37.6,37.61,37.56,37.57,147600.0,29.669,29.6769,29.6375,29.6454,147600.0
2012-11-06 14:00:00,37.57,37.58,37.54,37.55,97000.0,29.6454,29.6533,29.6217,29.6296,97000.0
2012-11-06 14:10:00,37.55,37.56,37.53,37.56,110800.0,29.6296,29.6375,29.6138,29.6375,110800.0
2012-11-06 14:20:00,37.57,37.58,37.55,37.57,130100.0,29.6454,29.6533,29.6296,29.6454,130100.0
2012-11-06 14:30:00,37.57,37.58,37.56,37.58,203600.0,29.6454,29.6533,29.6375,29.6533,203600.0
2012-11-06 14:40:00,37.58,37.58,37.53,37.54,141100.0,29.6533,29.6533,29.6138,29.6217,141100.0
2012-11-06 14:50:00,37.54,37.55,37.48,37.51,359300.0,29.6217,29.6296,29.5744,29.598,359300.0
2012-11-06 15:00:00,37.5,37.52,37.48,37.49,159000.0,29.5901,29.6059,29.5744,29.5823,159000.0
2012-11-06 15:10:00,37.49,37.5,37.46,37.49,105800.0,29.5823,29.5901,29.5586,29.5823,105800.0
2012-11-06 15:20:00,37.49,37.51,37.45,37.47,262600.0,29.5823,29.598,29.5507,29.5665,262600.0
2012-11-06 15:30:00,37.46,37.47,37.42,37.45,183500.0,29.5586,29.5665,29.527,29.5507,183500.0
2012-11-06 15:40:00,37.45,37.47,37.42,37.47,666000.0,29.5507,29.5665,29.527,29.5665,666000.0
2012-11-06 15:50:00,37.47,37.47,37.4,37.43,1413000.0,29.5665,29.5665,29.5112,29.5349,1413000.0
2012-11-07 09:30:00,37.12,37.12,36.7,36.82,602800.0,29.2903,29.2903,28.9589,29.0536,602800.0
2012-11-07 09:40:00,36.82,36.98,36.82,36.98,904600.0,29.0536,29.1798,29.0536,29.1798,904600.0
2012-11-07 09:50:00,36.97,36.97,36.89,36.92,529200.0,29.1719,29.1719,29.1088,29.1325,529200.0
2012-11-07 10:00:00,36.92,36.92,36.81,36.87,905500.0,29.1325,29.1325,29.0457,29.093,905500.0
2012-11-07 10:10:00,36.87,36.87,36.73,36.74,470000.0,29.093,29.093,28.9826,28.9904,470000.0
2012-11-07 10:20:00,36.73,36.78,36.68,36.73,269600.0,28.9826,29.022,28.9431,28.9826,269600.0
2012-11-07 10:30:00,36.73,36.78,36.69,36.75,436500.0,28.9826,29.022,28.951,28.9983,436500.0
2012-11-07 10:40:00,36.75,36.75,36.65,36.66,277100.0,28.9983,28.9983,28.9194,28.9273,277100.0
2012-11-07 10:50:00,36.67,36.68,36.52,36.53,563000.0,28.9352,28.9431,28.8169,28.8247,563000.0
2012-11-07 11:00:00,36.53,36.63,36.53,36.58,481500.0,28.8247,28.9037,28.8247,28.8642,481500.0
2012-11-07 11:10:00,36.58,36.6,36.53,36.53,254200.0,28.8642,28.88,28.8247,28.8247,254200.0
2012-11-07 11:20:00,36.53,36.56,36.41,36.43,773200.0,28.8247,28.8484,28.7301,28.7458,773200.0
2012-11-07 11:30:00,36.43,36.45,36.35,36.45,384300.0,28.7458,28.7616,28.6827,28.7616,384300.0
2012-11-07 11:40:00,36.45,36.49,36.41,36.49,191900.0,28.7616,28.7932,28.7301,28.7932,191900.0
2012-11-07 11:50:00,36.48,36.52,36.46,36.51,384600.0,28.7853,28.8169,28.7695,28.809,384600.0
2012-11-07 12:00:00,36.52,36.54,36.5,36.51,133500.0,28.8169,28.8326,28.8011,28.809,133500.0
2012-11-07 12:10:00,36.52,36.54,36.49,36.53,208400.0,28.8169,28.8326,28.7932,28.8247,208400.0
2012-11-07 12:20:00,36.54,36.56,36.51,36.52,417200.0,28.8326,28.8484,28.809,28.8169,417200.0
2012-11-07 12:30:00,36.5,36.57,36.5,36.56,266500.0,28.8011,28.8563,28.8011,28.8484,266500.0
2012-11-07 12:40:00,36.56,36.59,36.53,36.56,158200.0,28.8484,28.8721,28.8247,28.8484,158200.0
2012-11-07 12:50:00,36.57,36.57,36.54,36.56,63800.0,28.8563,28.8563,28.8326,28.8484,63800.0
2012-11-07 13:00:00,36.56,36.68,36.55,36.67,441200.0,28.8484,28.9431,28.8405,28.9352,441200.0
2012-11-07 13:10:00,36.66,36.68,36.6,36.6,480100.0,28.9273,28.9431,28.88,28.88,480100.0
2012-11-07 13:20:00,36.6,36.66,36.6,36.63,196300.0,28.88,28.9273,28.88,28.9037,196300.0
2012-11-07 13:30:00,36.64,36.7,36.63,36.67,141600.0,28.9115,28.9589,28.9037,28.9352,141600.0
2012-11-07 13:40:00,36.67,36.7,36.65,36.65,127100.0,28.9352,28.9589,28.9194,28.9194,127100.0
2012-11-07 13:50:00,36.66,36.7,36.65,36.67,158700.0,28.9273,28.9589,28.9194,28.9352,158700.0
2012-11-07 14:00:00,36.67,36.76,36.67,36.75,261200.0,28.9352,29.0062,28.9352,28.9983,261200.0
2012-11-07 14:10:00,36.76,36.76,36.67,36.68,283800.0,29.0062,29.0062,28.9352,28.9431,283800.0
2012-11-07 14:20:00,36.69,36.73,36.69,36.71,65400.0,28.951,28.9826,28.951,28.9668,65400.0
2012-11-07 14:30:00,36.71,36.71,36.58,36.6,331600.0,28.9668,28.9668,28.8642,28.88,331600.0
2012-11-07 14:40:00,36.6,36.63,36.59,36.62,168300.0,28.88,28.9037,28.8721,28.8958,168300.0
2012-11-07 14:50:00,36.62,36.69,36.59,36.68,446100.0,28.8958,28.951,28.8721,28.9431,446100.0
2012-11-07 15:00:00,36.67,36.68,36.6,36.63,491400.0,28.9352,28.9431,28.88,28.9037,491400.0
2012-11-07 15:10:00,36.63,36.69,36.62,36.65,168300.0,28.9037,28.951,28.8958,28.9194,168300.0
2012-11-07 15:20:00,36.65,36.79,36.64,36.77,854400.0,28.9194,29.0299,28.9115,29.0141,854400.0
2012-11-07 15:30:00,36.76,36.78,36.69,36.69,691800.0,29.0062,29.022,28.951,28.951,691800.0
2012-11-07 15:40:00,36.69,36.76,36.65,36.66,737900.0,28.951,29.0062,28.9194,28.9273,737900.0
2012-11-07 15:50:00,36.66,36.71,36.56,36.57,1943600.0,28.9273,28.9668,28.8484,28.8563,1943600.0
2012-11-08 09:30:00,36.55,36.6,36.35,36.6,825100.0,28.8405,28.88,28.6827,28.88,825100.0
2012-11-08 09:40:00,36.6,36.66,36.59,36.66,229900.0,28.88,28.9273,28.8721,28.9273,229900.0
2012-11-08 09:50:00,36.65,36.65,36.56,36.57,312800.0,28.9194,28.9194,28.8484,28.8563,312800.0
2012-11-08 10:00:00,36.58,36.61,36.53,36.54,458200.0,28.8642,28.8879,28.8247,28.8326,458200.0
2012-11-08 10:10:00,36.54,36.58,36.54,36.56,115800.0,28.8326,28.8642,28.8326,28.8484,115800.0
2012-11-08 10:20:00,36.55,36.56,36.48,36.52,822400.0,28.8405,28.8484,28.7853,28.8169,822400.0
2012-11-08 10:30:00,36.52,36.61,36.52,36.59,212100.0,28.8169,28.8879,28.8169,28.8721,212100.0
2012-11-08 10:40:00,36.59,36.59,36.46,36.52,529500.0,28.8721,28.8721,28.7695,28.8169,529500.0
2012-11-08 10:50:00,36.52,36.55,36.46,36.51,416700.0,28.8169,28.8405,28.7695,28.809,416700.0
2012-11-08 11:00:00,36.52,36.55,36.44,36.53,401800.0,28.8169,28.8405,28.7537,28.8247,401800.0
2012-11-08 11:10:00,36.52,36.52,36.45,36.45,328800.0,28.8169,28.8169,28.7616,28.7616,328800.0
2012-11-08 11:20:00,36.45,36.49,36.43,36.49,227500.0,28.7616,28.7932,28.7458,28.7932,227500.0
2012-11-08 11:30:00,36.49,36.49,36.4,36.45,144200.0,28.7932,28.7932,28.7222,28.7616,144200.0
2012-11-08 11:40:00,36.45,36.48,36.42,36.44,170900.0,28.7616,28.7853,28.7379,28.7537,170900.0
2012-11-08 11:50:00,36.45,36.49,36.43,36.48,87000.0,28.7616,28.7932,28.7458,28.7853,87000.0
2012-11-08 12:00:00,36.48,36.48,36.43,36.44,139900.0,28.7853,28.7853,28.7458,28.7537,139900.0
2012-11-08 12:10:00,36.44,36.44,36.37,36.4,131000.0,28.7537,28.7537,28.6985,28.7222,131000.0
2012-11-08 12:20:00,36.4,36.46,36.38,36.41,130600.0,28.7222,28.7695,28.7064,28.7301,130600.0
2012-11-08 12:30:00,36.41,36.42,36.35,36.38,275400.0,28.7301,28.7379,28.6827,28.7064,275400.0
2012-11-08 12:40:00,36.39,36.41,36.32,36.34,197100.0,28.7143,28.7301,28.659,28.6748,197100.0
2012-11-08 12:50:00,36.33,36.38,36.33,36.38,120900.0,28.6669,28.7064,28.6669,28.7064,120900.0
2012-11-08 13:00:00,36.37,36.38,36.34,36.34,96900.0,28.6985,28.7064,28.6748,28.6748,96900.0
2012-11-08 13:10:00,36.34,36.34,36.29,36.29,132600.0,28.6748,28.6748,28.6354,28.6354,132600.0
2012-11-08 13:20:00,36.29,36.31,36.18,36.22,214100.0,28.6354,28.6511,28.5486,28.5801,214100.0
2012-11-08 13:30:00,36.23,36.28,36.2,36.27,292300.0,28.588,28.6275,28.5643,28.6196,292300.0
2012-11-08 13:40:00,36.27,36.31,36.25,36.31,147800.0,28.6196,28.6511,28.6038,28.6511,147800.0
2012-11-08 13:50:00,36.31,36.38,36.3,36.37,319900.0,28.6511,28.7064,28.6433,28.6985,319900.0
2012-11-08 14:00:00,36.37,36.38,36.31,36.32,741800.0,28.6985,28.7064,28.6511,28.659,741800.0
2012-11-08 14:10:00,36.32,36.37,36.32,36.34,97400.0,28.659,28.6985,28.659,28.6748,97400.0
2012-11-08 14:20:00,36.32,36.33,36.3,36.33,310600.0,28.659,28.6669,28.6433,28.6669,310600.0
2012-11-08 14:30:00,36.33,36.34,36.29,36.29,138900.0,28.6669,28.6748,28.6354,28.6354,138900.0
2012-11-08 14:40:00,36.29,36.35,36.29,36.35,136100.0,28.6354,28.6827,28.6354,28.6827,136100.0
2012-11-08 14:50:00,36.35,36.37,36.32,36.33,193200.0,28.6827,28.6985,28.659,28.6669,193200.0
2012-11-08 15:00:00,36.33,36.36,36.31,36.33,222600.0,28.6669,28.6906,28.6511,28.6669,222600.0
2012-11-08 15:10:00,36.33,36.36,36.33,36.35,333800.0,28.6669,28.6906,28.6669,28.6827,333800.0
2012-11-08 15:20:00,36.35,36.35,36.31,36.34,435700.0,28.6827,28.6827,28.6511,28.6748,435700.0
2012-11-08 15:30:00,36.34,36.34,36.29,36.3,217800.0,28.6748,28.6748,28.6354,28.6433,217800.0
2012-11-08 15:40:00,36.31,36.33,36.26,36.27,512700.0,28.6511,28.6669,28.6117,28.6196,512700.0
2012-11-08 15:50:00,36.27,36.33,36.16,36.16,1603700.0,28.6196,28.6669,28.5328,28.5328,1603700.0
2012-11-09 09:30:00,36.01,36.29,36.0,36.22,951300.0,28.4144,28.6354,28.4065,28.5801,951300.0
2012-11-09 09:40:00,36.22,36.26,36.14,36.17,691200.0,28.5801,28.6117,28.517,28.5407,691200.0
2012-11-09 09:50:00,36.17,36.23,36.09,36.16,925600.0,28.5407,28.588,28.4776,28.5328,925600.0
2012-11-09 10:00:00,36.16,36.34,36.16,36.33,775000.0,28.5328,28.6748,28.5328,28.6669,775000.0
2012-11-09 10:10:00,36.33,36.35,36.27,36.28,507700.0,28.6669,28.6827,28.6196,28.6275,507700.0
2012-11-09 10:20:00,36.29,36.34,36.28,36.29,301500.0,28.6354,28.6748,28.6275,28.6354,301500.0
2012-11-09 10:30:00,36.3,36.31,36.24,36.25,231300.0,28.6433,28.6511,28.5959,28.6038,231300.0
2012-11-09 10:40:00,36.25,36.35,36.25,36.32,492100.0,28.6038,28.6827,28.6038,28.659,492100.0
2012-11-09 10:50:00,36.31,36.37,36.31,36.35,333900.0,28.6511,28.6985,28.6511,28.6827,333900.0
2012-11-09 11:00:00,36.35,36.39,36.34,36.36,512900.0,28.6827,28.7143,28.6748,28.6906,512900.0
2012-11-09 11:10:00,36.36,36.39,36.34,36.38,339900.0,28.6906,28.7143,28.6748,28.7064,339900.0
2012-11-09 11:20:00,36.37,36.38,36.31,36.37,262100.0,28.6985,28.7064,28.6511,28.6985,262100.0
2012-11-09 11:30:00,36.37,36.42,36.33,36.4,353000.0,28.6985,28.7379,28.6669,28.7222,353000.0
2012-11-09 11:40:00,36.4,36.44,36.4,36.43,142100.0,28.7222,28.7537,28.7222,28.7458,142100.0
2012-11-09 11:50:00,36.43,36.46,36.39,36.45,171400.0,28.7458,28.7695,28.7143,28.7616,171400.0
2012-11-09 12:00:00,36.46,36.5,36.45,36.48,214000.0,28.7695,28.8011,28.7616,28.7853,214000.0
2012-11-09 12:10:00,36.48,36.55,36.48,36.54,200700.0,28.7853,28.8405,28.7853,28.8326,200700.0
2012-11-09 12:20:00,36.53,36.58,36.53,36.55,104200.0,28.8247,28.8642,28.8247,28.8405,104200.0
2012-11-09 12:30:00,36.56,36.58,36.54,36.55,135200.0,28.8484,28.8642,28.8326,28.8405,135200.0
2012-11-09 12:40:00,36.55,36.56,36.5,36.53,70900.0,28.8405,28.8484,28.8011,28.8247,70900.0
2012-11-09 12:50:00,36.53,36.55,36.49,36.51,138600.0,28.8247,28.8405,28.7932,28.809,138600.0
2012-11-09 13:00:00,36.51,36.54,36.49,36.51,353400.0,28.809,28.8326,28.7932,28.809,353400.0
2012-11-09 13:10:00,36.51,36.51,36.36,36.43,472700.0,28.809,28.809,28.6906,28.7458,472700.0
2012-11-09 13:20:00,36.44,36.44,36.27,36.27,335600.0,28.7537,28.7537,28.6196,28.6196,335600.0
2012-11-09 13:30:00,36.28,36.32,36.24,36.28,370800.0,28.6275,28.659,28.5959,28.6275,370800.0
2012-11-09 13:40:00,36.28,36.32,36.23,36.29,166000.0,28.6275,28.659,28.588,28.6354,166000.0
2012-11-09 13:50:00,36.28,36.37,36.28,36.34,249700.0,28.6275,28.6985,28.6275,28.6748,249700.0
2012-11-09 14:00:00,36.33,36.34,36.28,36.29,319800.0,28.6669,28.6748,28.6275,28.6354,319800.0
2012-11-09 14:10:00,36.29,36.37,36.29,36.33,212500.0,28.6354,28.6985,28.6354,28.6669,212500.0
2012-11-09 14:20:00,36.32,36.37,36.32,36.37,100900.0,28.659,28.6985,28.659,28.6985,100900.0
2012-11-09 14:30:00,36.38,36.48,36.37,36.42,188700.0,28.7064,28.7853,28.6985,28.7379,188700.0
2012-11-09 14:40:00,36.43,36.43,36.38,36.39,132100.0,28.7458,28.7458,28.7064,28.7143,132100.0
2012-11-09 14:50:00,36.39,36.4,36.33,36.34,159000.0,28.7143,28.7222,28.6669,28.6748,159000.0
2012-11-09 15:00:00,36.34,36.34,36.27,36.31,137300.0,28.6748,28.6748,28.6196,28.6511,137300.0
2012-11-09 15:10:00,36.3,36.34,36.29,36.29,220900.0,28.6433,28.6748,28.6354,28.6354,220900.0
2012-11-09 15:20:00,36.29,36.35,36.29,36.35,180200.0,28.6354,28.6827,28.6354,28.6827,180200.0
2012-11-09 15:30:00,36.34,36.35,36.23,36.26,298700.0,28.6748,28.6827,28.588,28.6117,298700.0
2012-11-09 15:40:00,36.26,36.4,36.26,36.37,481900.0,28.6117,28.7222,28.6117,28.6985,481900.0
2012-11-09 15:50:00,36.36,36.37,36.23,36.26,910500.0,28.6906,28.6985,28.588,28.6117,910500.0
2012-11-12 09:30:00,36.37,36.42,36.24,36.41,835500.0,28.6985,28.7379,28.5959,28.7301,835500.0
2012-11-12 09:40:00,36.42,36.43,36.37,36.41,381700.0,28.7379,28.7458,28.6985,28.7301,381700.0
2012-11-12 09:50:00,36.41,36.45,36.38,36.45,204300.0,28.7301,28.7616,28.7064,28.7616,204300.0
2012-11-12 10:00:00,36.44,36.45,36.4,36.41,103400.0,28.7537,28.7616,28.7222,28.7301,103400.0
2012-11-12 10:10:00,36.41,36.41,36.37,36.38,250900.0,28.7301,28.7301,28.6985,28.7064,250900.0
2012-11-12 10:20:00,36.39,36.4,36.36,36.39,141600.0,28.7143,28.7222,28.6906,28.7143,141600.0
2012-11-12 10:30:00,36.39,36.42,36.38,36.41,74400.0,28.7143,28.7379,28.7064,28.7301,74400.0
2012-11-12 10:40:00,36.41,36.41,36.36,36.38,137700.0,28.7301,28.7301,28.6906,28.7064,137700.0
2012-11-12 10:50:00,36.37,36.38,36.33,36.33,110500.0,28.6985,28.7064,28.6669,28.6669,110500.0
2012-11-12 11:00:00,36.33,36.36,36.32,36.36,70100.0,28.6669,28.6906,28.659,28.6906,70100.0
2012-11-12 11:10:00,36.36,36.37,36.34,36.35,86700.0,28.6906,28.6985,28.6748,28.6827,86700.0
2012-11-12 11:20:00,36.35,36.39,36.34,36.39,151000.0,28.6827,28.7143,28.6748,28.7143,151000.0
2012-11-12 11:30:00,36.39,36.39,36.36,36.37,456500.0,28.7143,28.7143,28.6906,28.6985,456500.0
2012-11-12 11:40:00,36.36,36.38,36.35,36.35,128400.0,28.6906,28.7064,28.6827,28.6827,128400.0
2012-11-12 11:50:00,36.36,36.36,36.32,36.33,133900.0,28.6906,28.6906,28.659,28.6669,133900.0
2012-11-12 12:00:00,36.33,36.34,36.3,36.31,43300.0,28.6669,28.6748,28.6433,28.6511,43300.0
2012-11-12 12:10:00,36.32,36.33,36.3,36.33,108800.0,28.659,28.6669,28.6433,28.6669,108800.0
2012-11-12 12:20:00,36.33,36.35,36.33,36.34,186200.0,28.6669,28.6827,28.6669,28.6748,186200.0
2012-11-12 12:30:00,36.34,36.38,36.33,36.37,255200.0,28.6748,28.7064,28.6669,28.6985,255200.0
2012-11-12 12:40:00,36.37,36.41,36.37,36.41,96300.0,28.6985,28.7301,28.6985,28.7301,96300.0
2012-11-12 12:50:00,36.4,36.44,36.4,36.44,52400.0,28.7222,28.7537,28.7222,28.7537,52400.0
2012-11-12 13:00:00,36.44,36.49,36.44,36.48,235400.0,28.7537,28.7932,28.7537,28.7853,235400.0
2012-11-12 13:10:00,36.48,36.55,36.48,36.52,306000.0,28.7853,28.8405,28.7853,28.8169,306000.0
2012-11-12 13:20:00,36.52,36.54,36.51,36.53,54100.0,28.8169,28.8326,28.809,28.8247,54100.0
2012-11-12 13:30:00,36.53,36.53,36.49,36.5,150700.0,28.8247,28.8247,28.7932,28.8011,150700.0
2012-11-12 13:40:00,36.49,36.5,36.48,36.48,84300.0,28.7932,28.8011,28.7853,28.7853,84300.0
2012-11-12 13:50:00,36.48,36.52,36.48,36.51,71100.0,28.7853,28.8169,28.7853,28.809,71100.0
2012-11-12 14:00:00,36.5,36.51,36.47,36.5,53600.0,28.8011,28.809,28.7774,28.8011,53600.0
2012-11-12 14:10:00,36.5,36.52,36.49,36.51,72400.0,28.8011,28.8169,28.7932,28.809,72400.0
2012-11-12 14:20:00,36.51,36.53,36.5,36.52,91800.0,28.809,28.8247,28.8011,28.8169,91800.0
2012-11-12 14:30:00,36.51,36.51,36.45,36.46,109200.0,28.809,28.809,28.7616,28.7695,109200.0
2012-11-12 14:40:00,36.46,36.48,36.45,36.47,285400.0,28.7695,28.7853,28.7616,28.7774,285400.0
2012-11-12 14:50:00,36.47,36.48,36.45,36.47,26700.0,28.7774,28.7853,28.7616,28.7774,26700.0
2012-11-12 15:00:00,36.47,36.5,36.45,36.45,89100.0,28.7774,28.8011,28.7616,28.7616,89100.0
2012-11-12 15:10:00,36.45,36.47,36.41,36.41,142200.0,28.7616,28.7774,28.7301,28.7301,142200.0
2012-11-12 15:20:00,36.42,36.45,36.41,36.44,134600.0,28.7379,28.7616,28.7301,28.7537,134600.0
2012-11-12 15:30:00,36.44,36.45,36.42,36.44,167600.0,28.7537,28.7616,28.7379,28.7537,167600.0
2012-11-12 15:40:00,36.44,36.47,36.43,36.43,363300.0,28.7537,28.7774,28.7458,28.7458,363300.0
2012-11-12 15:50:00,36.44,36.45,36.39,36.4,1112400.0,28.7537,28.7616,28.7143,28.7222,1112400.0
2012-11-13 09:30:00,36.06,36.28,36.06,36.27,172500.0,28.4539,28.6275,28.4539,28.6196,172500.0
2012-11-13 09:40:00,36.28,36.43,36.27,36.42,488000.0,28.6275,28.7458,28.6196,28.7379,488000.0
2012-11-13 09:50:00,36.42,36.49,36.36,36.45,612600.0,28.7379,28.7932,28.6906,28.7616,612600.0
2012-11-13 10:00:00,36.46,36.46,36.36,36.42,305300.0,28.7695,28.7695,28.6906,28.7379,305300.0
2012-11-13 10:10:00,36.42,36.52,36.42,36.44,357400.0,28.7379,28.8169,28.7379,28.7537,357400.0
2012-11-13 10:20:00,36.45,36.5,36.44,36.45,144800.0,28.7616,28.8011,28.7537,28.7616,144800.0
2012-11-13 10:30:00,36.45,36.51,36.43,36.46,177400.0,28.7616,28.809,28.7458,28.7695,177400.0
2012-11-13 10:40:00,36.46,36.5,36.43,36.49,157500.0,28.7695,28.8011,28.7458,28.7932,157500.0
2012-11-13 10:50:00,36.5,36.6,36.47,36.6,171700.0,28.8011,28.88,28.7774,28.88,171700.0
2012-11-13 11:00:00,36.6,36.64,36.59,36.63,173700.0,28.88,28.9115,28.8721,28.9037,173700.0
2012-11-13 11:10:00,36.63,36.63,36.58,36.6,100400.0,28.9037,28.9037,28.8642,28.88,100400.0
2012-11-13 11:20:00,36.6,36.62,36.57,36.59,171500.0,28.88,28.8958,28.8563,28.8721,171500.0
2012-11-13 11:30:00,36.59,36.62,36.55,36.57,321000.0,28.8721,28.8958,28.8405,28.8563,321000.0
2012-11-13 11:40:00,36.58,36.6,36.56,36.58,85400.0,28.8642,28.88,28.8484,28.8642,85400.0
2012-11-13 11:50:00,36.57,36.61,36.56,36.6,196300.0,28.8563,28.8879,28.8484,28.88,196300.0
2012-11-13 12:00:00,36.61,36.61,36.55,36.55,145600.0,28.8879,28.8879,28.8405,28.8405,145600.0
2012-11-13 12:10:00,36.55,36.58,36.54,36.56,459000.0,28.8405,28.8642,28.8326,28.8484,459000.0
2012-11-13 12:20:00,36.56,36.57,36.51,36.54,65400.0,28.8484,28.8563,28.809,28.8326,65400.0
2012-11-13 12:30:00,36.54,36.54,36.48,36.51,213200.0,28.8326,28.8326,28.7853,28.809,213200.0
2012-11-13 12:40:00,36.51,36.52,36.47,36.51,166000.0,28.809,28.8169,28.7774,28.809,166000.0
2012-11-13 12:50:00,36.51,36.54,36.5,36.51,90700.0,28.809,28.8326,28.8011,28.809,90700.0
2012-11-13 13:00:00,36.52,36.53,36.47,36.51,65400.0,28.8169,28.8247,28.7774,28.809,65400.0
2012-11-13 13:10:00,36.52,36.58,36.5,36.56,73000.0,28.8169,28.8642,28.8011,28.8484,73000.0
2012-11-13 13:20:00,36.55,36.55,36.53,36.54,104000.0,28.8405,28.8405,28.8247,28.8326,104000.0
2012-11-13 13:30:00,36.54,36.56,36.48,36.5,42200.0,28.8326,28.8484,28.7853,28.8011,42200.0
2012-11-13 13:40:00,36.5,36.55,36.49,36.53,43500.0,28.8011,28.8405,28.7932,28.8247,43500.0
2012-11-13 13:50:00,36.53,36.57,36.53,36.57,123000.0,28.8247,28.8563,28.8247,28.8563,123000.0
2012-11-13 14:00:00,36.57,36.59,36.53,36.55,80600.0,28.8563,28.8721,28.8247,28.8405,80600.0
2012-11-13 14:10:00,36.56,36.57,36.53,36.55,90600.0,28.8484,28.8563,28.8247,28.8405,90600.0
2012-11-13 14:20:00,36.55,36.55,36.51,36.53,180000.0,28.8405,28.8405,28.809,28.8247,180000.0
2012-11-13 14:30:00,36.53,36.53,36.47,36.47,151600.0,28.8247,28.8247,28.7774,28.7774,151600.0
2012-11-13 14:40:00,36.48,36.49,36.42,36.47,250000.0,28.7853,28.7932,28.7379,28.7774,250000.0
2012-11-13 14:50:00,36.47,36.49,36.45,36.47,107300.0,28.7774,28.7932,28.7616,28.7774,107300.0
2012-11-13 15:00:00,36.47,36.5,36.43,36.44,533600.0,28.7774,28.8011,28.7458,28.7537,533600.0
2012-11-13 15:10:00,36.44,36.44,36.37,36.39,458700.0,28.7537,28.7537,28.6985,28.7143,458700.0
2012-11-13 15:20:00,36.4,36.4,36.3,36.35,232100.0,28.7222,28.7222,28.6433,28.6827,232100.0
2012-11-13 15:30:00,36.34,36.39,36.33,36.36,728900.0,28.6748,28.7143,28.6669,28.6906,728900.0
2012-11-13 15:40:00,36.36,36.37,36.31,36.34,425400.0,28.6906,28.6985,28.6511,28.6748,425400.0
2012-11-13 15:50:00,36.34,36.34,36.24,36.26,1228000.0,28.6748,28.6748,28.5959,28.6117,1228000.0
2012-11-14 09:30:00,36.39,36.39,36.26,36.27,361800.0,28.7143,28.7143,28.6117,28.6196,361800.0
2012-11-14 09:40:00,36.26,36.27,36.23,36.26,312600.0,28.6117,28.6196,28.588,28.6117,312600.0
2012-11-14 09:50:00,36.26,36.26,36.14,36.19,963400.0,28.6117,28.6117,28.517,28.5565,963400.0
2012-11-14 10:00:00,36.18,36.25,36.17,36.22,290700.0,28.5486,28.6038,28.5407,28.5801,290700.0
2012-11-14 10:10:00,36.22,36.25,36.11,36.17,374600.0,28.5801,28.6038,28.4933,28.5407,374600.0
2012-11-14 10:20:00,36.17,36.17,36.05,36.05,404100.0,28.5407,28.5407,28.446,28.446,404100.0
2012-11-14 10:30:00,36.04,36.08,36.0,36.04,267300.0,28.4381,28.4697,28.4065,28.4381,267300.0
2012-11-14 10:40:00,36.03,36.03,35.95,36.0,1386000.0,28.4302,28.4302,28.3671,28.4065,1386000.0
2012-11-14 10:50:00,35.99,36.0,35.92,35.95,653700.0,28.3986,28.4065,28.3434,28.3671,653700.0
2012-11-14 11:00:00,35.96,36.0,35.92,36.0,672000.0,28.375,28.4065,28.3434,28.4065,672000.0
2012-11-14 11:10:00,35.99,36.01,35.98,36.01,257300.0,28.3986,28.4144,28.3908,28.4144,257300.0
2012-11-14 11:20:00,36.01,36.07,35.99,36.05,475500.0,28.4144,28.4618,28.3986,28.446,475500.0
2012-11-14 11:30:00,36.05,36.06,35.97,35.98,188900.0,28.446,28.4539,28.3829,28.3908,188900.0
2012-11-14 11:40:00,35.98,36.05,35.98,36.05,385400.0,28.3908,28.446,28.3908,28.446,385400.0
2012-11-14 11:50:00,36.05,36.06,36.02,36.04,108000.0,28.446,28.4539,28.4223,28.4381,108000.0
2012-11-14 12:00:00,36.05,36.05,36.01,36.01,239700.0,28.446,28.446,28.4144,28.4144,239700.0
2012-11-14 12:10:00,36.01,36.02,35.94,35.95,372600.0,28.4144,28.4223,28.3592,28.3671,372600.0
2012-11-14 12:20:00,35.95,35.98,35.93,35.98,362900.0,28.3671,28.3908,28.3513,28.3908,362900.0
2012-11-14 12:30:00,35.98,36.0,35.93,35.93,323100.0,28.3908,28.4065,28.3513,28.3513,323100.0
2012-11-14 12:40:00,35.93,35.95,35.91,35.93,315100.0,28.3513,28.3671,28.3355,28.3513,315100.0
2012-11-14 12:50:00,35.92,35.94,35.89,35.9,681600.0,28.3434,28.3592,28.3197,28.3276,681600.0
2012-11-14 13:00:00,35.9,35.92,35.88,35.88,334000.0,28.3276,28.3434,28.3118,28.3118,334000.0
2012-11-14 13:10:00,35.88,35.92,35.87,35.92,342000.0,28.3118,28.3434,28.304,28.3434,342000.0
2012-11-14 13:20:00,35.91,35.92,35.87,35.87,227600.0,28.3355,28.3434,28.304,28.304,227600.0
2012-11-14 13:30:00,35.87,35.94,35.84,35.89,345300.0,28.304,28.3592,28.2803,28.3197,345300.0
2012-11-14 13:40:00,35.89,35.91,35.84,35.89,408000.0,28.3197,28.3355,28.2803,28.3197,408000.0
2012-11-14 13:50:00,35.88,35.92,35.86,35.91,410700.0,28.3118,28.3434,28.2961,28.3355,410700.0
2012-11-14 14:00:00,35.92,35.96,35.84,35.85,222600.0,28.3434,28.375,28.2803,28.2882,222600.0
2012-11-14 14:10:00,35.85,35.85,35.74,35.75,425900.0,28.2882,28.2882,28.2014,28.2093,425900.0
2012-11-14 14:20:00,35.76,35.84,35.75,35.82,294000.0,28.2172,28.2803,28.2093,28.2645,294000.0
2012-11-14 14:30:00,35.82,35.82,35.76,35.78,450400.0,28.2645,28.2645,28.2172,28.2329,450400.0
2012-11-14 14:40:00,35.77,35.77,35.72,35.74,459400.0,28.225,28.225,28.1856,28.2014,459400.0
2012-11-14 14:50:00,35.73,35.76,35.69,35.69,468000.0,28.1935,28.2172,28.1619,28.1619,468000.0
2012-11-14 15:00:00,35.69,35.71,35.55,35.57,1288900.0,28.1619,28.1777,28.0515,28.0672,1288900.0
2012-11-14 15:10:00,35.57,35.59,35.5,35.51,861400.0,28.0672,28.083,28.012,28.0199,861400.0
2012-11-14 15:20:00,35.51,35.56,35.47,35.54,911300.0,28.0199,28.0593,27.9883,28.0436,911300.0
2012-11-14 15:30:00,35.55,35.55,35.48,35.49,579800.0,28.0515,28.0515,27.9962,28.0041,579800.0
2012-11-14 15:40:00,35.48,35.49,35.37,35.4,1512300.0,27.9962,28.0041,27.9094,27.9331,1512300.0
2012-11-14 15:50:00,35.4,35.42,35.32,35.4,2242000.0,27.9331,27.9489,27.87,27.9331,2242000.0
2012-11-15 09:30:00,35.27,35.6,35.25,35.58,429300.0,27.8305,28.0909,27.8147,28.0751,429300.0
2012-11-15 09:40:00,35.59,35.59,35.43,35.43,581800.0,28.083,28.083,27.9568,27.9568,581800.0
2012-11-15 09:50:00,35.43,35.47,35.35,35.41,882600.0,27.9568,27.9883,27.8936,27.941,882600.0
2012-11-15 10:00:00,35.4,35.57,35.33,35.54,667500.0,27.9331,28.0672,27.8779,28.0436,667500.0
2012-11-15 10:10:00,35.54,35.61,35.51,35.59,1145700.0,28.0436,28.0988,28.0199,28.083,1145700.0
2012-11-15 10:20:00,35.59,35.59,35.5,35.53,218000.0,28.083,28.083,28.012,28.0357,218000.0
2012-11-15 10:30:00,35.52,35.58,35.52,35.56,781900.0,28.0278,28.0751,28.0278,28.0593,781900.0
2012-11-15 10:40:00,35.56,35.57,35.5,35.5,276900.0,28.0593,28.0672,28.012,28.012,276900.0
2012-11-15 10:50:00,35.51,35.55,35.45,35.46,268200.0,28.0199,28.0515,27.9725,27.9804,268200.0
2012-11-15 11:00:00,35.46,35.49,35.4,35.41,927200.0,27.9804,28.0041,27.9331,27.941,927200.0
2012-11-15 11:10:00,35.41,35.45,35.36,35.36,286900.0,27.941,27.9725,27.9015,27.9015,286900.0
2012-11-15 11:20:00,35.36,35.43,35.35,35.38,193200.0,27.9015,27.9568,27.8936,27.9173,193200.0
2012-11-15 11:30:00,35.38,35.43,35.37,35.41,324000.0,27.9173,27.9568,27.9094,27.941,324000.0
2012-11-15 11:40:00,35.41,35.43,35.28,35.31,343000.0,27.941,27.9568,27.8384,27.8621,343000.0
2012-11-15 11:50:00,35.32,35.34,35.29,35.33,432400.0,27.87,27.8857,27.8463,27.8779,432400.0
2012-11-15 12:00:00,35.33,35.35,35.32,35.33,339300.0,27.8779,27.8936,27.87,27.8779,339300.0
2012-11-15 12:10:00,35.34,35.34,35.27,35.3,186100.0,27.8857,27.8857,27.8305,27.8542,186100.0
2012-11-15 12:20:00,35.3,35.3,35.25,35.28,194700.0,27.8542,27.8542,27.8147,27.8384,194700.0
2012-11-15 12:30:00,35.27,35.38,35.26,35.38,538000.0,27.8305,27.9173,27.8226,27.9173,538000.0
2012-11-15 12:40:00,35.38,35.38,35.29,35.33,158700.0,27.9173,27.9173,27.8463,27.8779,158700.0
2012-11-15 12:50:00,35.34,35.34,35.3,35.33,141800.0,27.8857,27.8857,27.8542,27.8779,141800.0
2012-11-15 13:00:00,35.34,35.39,35.33,35.39,385500.0,27.8857,27.9252,27.8779,27.9252,385500.0
2012-11-15 13:10:00,35.38,35.41,35.35,35.37,192900.0,27.9173,27.941,27.8936,27.9094,192900.0
2012-11-15 13:20:00,35.36,35.45,35.36,35.45,263700.0,27.9015,27.9725,27.9015,27.9725,263700.0
2012-11-15 13:30:00,35.45,35.48,35.42,35.48,140800.0,27.9725,27.9962,27.9489,27.9962,140800.0
2012-11-15 13:40:00,35.48,35.48,35.46,35.47,144400.0,27.9962,27.9962,27.9804,27.9883,144400.0
2012-11-15 13:50:00,35.48,35.56,35.48,35.5,163900.0,27.9962,28.0593,27.9962,28.012,163900.0
2012-11-15 14:00:00,35.49,35.51,35.42,35.43,151000.0,28.0041,28.0199,27.9489,27.9568,151000.0
2012-11-15 14:10:00,35.42,35.47,35.39,35.42,445100.0,27.9489,27.9883,27.9252,27.9489,445100.0
2012-11-15 14:20:00,35.43,35.45,35.39,35.43,136500.0,27.9568,27.9725,27.9252,27.9568,136500.0
2012-11-15 14:30:00,35.43,35.44,35.35,35.38,1238900.0,27.9568,27.9647,27.8936,27.9173,1238900.0
2012-11-15 14:40:00,35.39,35.44,35.38,35.39,102600.0,27.9252,27.9647,27.9173,27.9252,102600.0
2012-11-15 14:50:00,35.39,35.44,35.39,35.4,94900.0,27.9252,27.9647,27.9252,27.9331,94900.0
2012-11-15 15:00:00,35.41,35.41,35.31,35.34,211200.0,27.941,27.941,27.8621,27.8857,211200.0
2012-11-15 15:10:00,35.34,35.38,35.33,35.34,182200.0,27.8857,27.9173,27.8779,27.8857,182200.0
2012-11-15 15:20:00,35.35,35.36,35.3,35.32,170200.0,27.8936,27.9015,27.8542,27.87,170200.0
2012-11-15 15:30:00,35.32,35.35,35.28,35.35,312000.0,27.87,27.8936,27.8384,27.8936,312000.0
2012-11-15 15:40:00,35.36,35.46,35.35,35.43,601500.0,27.9015,27.9804,27.8936,27.9568,601500.0
2012-11-15 15:50:00,35.43,35.45,35.39,35.4,1022400.0,27.9568,27.9725,27.9252,27.9331,1022400.0
2012-11-16 09:30:00,35.33,35.49,35.28,35.48,842100.0,27.8779,28.0041,27.8384,27.9962,842100.0
2012-11-16 09:40:00,35.49,35.52,35.38,35.41,504800.0,28.0041,28.0278,27.9173,27.941,504800.0
2012-11-16 09:50:00,35.41,35.44,35.33,35.35,210800.0,27.941,27.9647,27.8779,27.8936,210800.0
2012-11-16 10:00:00,35.34,35.36,35.2,35.29,1164500.0,27.8857,27.9015,27.7753,27.8463,1164500.0
2012-11-16 10:10:00,35.3,35.32,35.19,35.28,406800.0,27.8542,27.87,27.7674,27.8384,406800.0
2012-11-16 10:20:00,35.28,35.35,35.27,35.32,319100.0,27.8384,27.8936,27.8305,27.87,319100.0
2012-11-16 10:30:00,35.33,35.4,35.31,35.38,174200.0,27.8779,27.9331,27.8621,27.9173,174200.0
2012-11-16 10:40:00,35.38,35.41,35.36,35.38,148500.0,27.9173,27.941,27.9015,27.9173,148500.0
2012-11-16 10:50:00,35.38,35.39,35.34,35.34,209500.0,27.9173,27.9252,27.8857,27.8857,209500.0
2012-11-16 11:00:00,35.34,35.39,35.33,35.33,94700.0,27.8857,27.9252,27.8779,27.8779,94700.0
2012-11-16 11:10:00,35.33,35.34,35.27,35.29,207400.0,27.8779,27.8857,27.8305,27.8463,207400.0
2012-11-16 11:20:00,35.29,35.32,35.19,35.2,746600.0,27.8463,27.87,27.7674,27.7753,746600.0
2012-11-16 11:30:00,35.21,35.25,35.2,35.25,210000.0,27.7832,27.8147,27.7753,27.8147,210000.0
2012-11-16 11:40:00,35.25,35.47,35.23,35.46,1326300.0,27.8147,27.9883,27.799,27.9804,1326300.0
2012-11-16 11:50:00,35.46,35.57,35.45,35.55,803000.0,27.9804,28.0672,27.9725,28.0515,803000.0
2012-11-16 12:00:00,35.56,35.6,35.47,35.52,517000.0,28.0593,28.0909,27.9883,28.0278,517000.0
2012-11-16 12:10:00,35.52,35.55,35.49,35.52,191900.0,28.0278,28.0515,28.0041,28.0278,191900.0
2012-11-16 12:20:00,35.52,35.55,35.49,35.52,430300.0,28.0278,28.0515,28.0041,28.0278,430300.0
2012-11-16 12:30:00,35.52,35.61,35.51,35.57,181100.0,28.0278,28.0988,28.0199,28.0672,181100.0
2012-11-16 12:40:00,35.58,35.61,35.55,35.56,85500.0,28.0751,28.0988,28.0515,28.0593,85500.0
2012-11-16 12:50:00,35.56,35.57,35.5,35.51,231700.0,28.0593,28.0672,28.012,28.0199,231700.0
2012-11-16 13:00:00,35.52,35.53,35.49,35.53,28400.0,28.0278,28.0357,28.0041,28.0357,28400.0
2012-11-16 13:10:00,35.52,35.52,35.43,35.44,52100.0,28.0278,28.0278,27.9568,27.9647,52100.0
2012-11-16 13:20:00,35.43,35.49,35.43,35.48,109000.0,27.9568,28.0041,27.9568,27.9962,109000.0
2012-11-16 13:30:00,35.49,35.5,35.43,35.44,82700.0,28.0041,28.012,27.9568,27.9647,82700.0
2012-11-16 13:40:00,35.44,35.47,35.43,35.45,147400.0,27.9647,27.9883,27.9568,27.9725,147400.0
2012-11-16 13:50:00,35.45,35.52,35.45,35.5,81600.0,27.9725,28.0278,27.9725,28.012,81600.0
2012-11-16 14:00:00,35.5,35.52,35.49,35.5,154300.0,28.012,28.0278,28.0041,28.012,154300.0
2012-11-16 14:10:00,35.5,35.5,35.43,35.45,73700.0,28.012,28.012,27.9568,27.9725,73700.0
2012-11-16 14:20:00,35.45,35.45,35.38,35.39,121900.0,27.9725,27.9725,27.9173,27.9252,121900.0
2012-11-16 14:30:00,35.4,35.41,35.32,35.36,164200.0,27.9331,27.941,27.87,27.9015,164200.0
2012-11-16 14:40:00,35.36,35.43,35.36,35.41,109400.0,27.9015,27.9568,27.9015,27.941,109400.0
2012-11-16 14:50:00,35.41,35.45,35.41,35.43,162700.0,27.941,27.9725,27.941,27.9568,162700.0
2012-11-16 15:00:00,35.43,35.45,35.39,35.45,102000.0,27.9568,27.9725,27.9252,27.9725,102000.0
2012-11-16 15:10:00,35.45,35.48,35.42,35.48,289400.0,27.9725,27.9962,27.9489,27.9962,289400.0
2012-11-16 15:20:00,35.47,35.52,35.46,35.49,295600.0,27.9883,28.0278,27.9804,28.0041,295600.0
2012-11-16 15:30:00,35.48,35.56,35.48,35.55,546600.0,27.9962,28.0593,27.9962,28.0515,546600.0
2012-11-16 15:40:00,35.54,35.58,35.48,35.49,982200.0,28.0436,28.0751,27.9962,28.0041,982200.0
2012-11-16 15:50:00,35.48,35.55,35.47,35.51,1032500.0,27.9962,28.0515,27.9883,28.0199,1032500.0
2012-11-19 09:30:00,35.96,36.09,35.86,36.09,970300.0,28.375,28.4776,28.2961,28.4776,970300.0
2012-11-19 09:40:00,36.09,36.09,35.98,36.01,513400.0,28.4776,28.4776,28.3908,28.4144,513400.0
2012-11-19 09:50:00,36.0,36.05,35.99,36.04,294200.0,28.4065,28.446,28.3986,28.4381,294200.0
2012-11-19 10:00:00,36.05,36.09,36.01,36.01,558700.0,28.446,28.4776,28.4144,28.4144,558700.0
2012-11-19 10:10:00,36.01,36.06,36.0,36.04,722900.0,28.4144,28.4539,28.4065,28.4381,722900.0
2012-11-19 10:20:00,36.05,36.1,36.04,36.05,912900.0,28.446,28.4854,28.4381,28.446,912900.0
2012-11-19 10:30:00,36.05,36.07,36.01,36.02,180400.0,28.446,28.4618,28.4144,28.4223,180400.0
2012-11-19 10:40:00,36.02,36.08,36.01,36.03,201400.0,28.4223,28.4697,28.4144,28.4302,201400.0
2012-11-19 10:50:00,36.04,36.05,36.02,36.03,80700.0,28.4381,28.446,28.4223,28.4302,80700.0
2012-11-19 11:00:00,36.03,36.06,36.01,36.03,110200.0,28.4302,28.4539,28.4144,28.4302,110200.0
2012-11-19 11:10:00,36.02,36.07,36.02,36.03,145400.0,28.4223,28.4618,28.4223,28.4302,145400.0
2012-11-19 11:20:00,36.05,36.06,36.03,36.04,250400.0,28.446,28.4539,28.4302,28.4381,250400.0
2012-11-19 11:30:00,36.04,36.05,36.0,36.02,233600.0,28.4381,28.446,28.4065,28.4223,233600.0
2012-11-19 11:40:00,36.01,36.02,35.98,36.0,156700.0,28.4144,28.4223,28.3908,28.4065,156700.0
2012-11-19 11:50:00,36.0,36.04,35.99,36.02,118400.0,28.4065,28.4381,28.3986,28.4223,118400.0
2012-11-19 12:00:00,36.03,36.09,36.03,36.06,106000.0,28.4302,28.4776,28.4302,28.4539,106000.0
2012-11-19 12:10:00,36.07,36.08,36.06,36.06,121700.0,28.4618,28.4697,28.4539,28.4539,121700.0
2012-11-19 12:20:00,36.06,36.09,36.05,36.07,82900.0,28.4539,28.4776,28.446,28.4618,82900.0
2012-11-19 12:30:00,36.07,36.09,36.06,36.07,124100.0,28.4618,28.4776,28.4539,28.4618,124100.0
2012-11-19 12:40:00,36.08,36.08,36.06,36.08,77700.0,28.4697,28.4697,28.4539,28.4697,77700.0
2012-11-19 12:50:00,36.08,36.09,36.07,36.08,87000.0,28.4697,28.4776,28.4618,28.4697,87000.0
2012-11-19 13:00:00,36.08,36.1,36.08,36.09,121000.0,28.4697,28.4854,28.4697,28.4776,121000.0
2012-11-19 13:10:00,36.09,36.09,36.05,36.05,33300.0,28.4776,28.4776,28.446,28.446,33300.0
2012-11-19 13:20:00,36.05,36.08,36.04,36.07,73400.0,28.446,28.4697,28.4381,28.4618,73400.0
2012-11-19 13:30:00,36.07,36.08,36.05,36.05,133500.0,28.4618,28.4697,28.446,28.446,133500.0
2012-11-19 13:40:00,36.05,36.06,36.03,36.05,61500.0,28.446,28.4539,28.4302,28.446,61500.0
2012-11-19 13:50:00,36.05,36.07,36.05,36.06,76700.0,28.446,28.4618,28.446,28.4539,76700.0
2012-11-19 14:00:00,36.06,36.09,36.06,36.08,259000.0,28.4539,28.4776,28.4539,28.4697,259000.0
2012-11-19 14:10:00,36.08,36.09,36.07,36.08,63800.0,28.4697,28.4776,28.4618,28.4697,63800.0
2012-11-19 14:20:00,36.08,36.09,36.07,36.09,65500.0,28.4697,28.4776,28.4618,28.4776,65500.0
2012-11-19 14:30:00,36.09,36.1,36.07,36.1,80300.0,28.4776,28.4854,28.4618,28.4854,80300.0
2012-11-19 14:40:00,36.1,36.17,36.09,36.16,411300.0,28.4854,28.5407,28.4776,28.5328,411300.0
2012-11-19 14:50:00,36.16,36.17,36.09,36.11,198500.0,28.5328,28.5407,28.4776,28.4933,198500.0
2012-11-19 15:00:00,36.11,36.11,36.08,36.09,253200.0,28.4933,28.4933,28.4697,28.4776,253200.0
2012-11-19 15:10:00,36.09,36.14,36.09,36.13,163900.0,28.4776,28.517,28.4776,28.5091,163900.0
2012-11-19 15:20:00,36.13,36.15,36.12,36.13,391300.0,28.5091,28.5249,28.5012,28.5091,391300.0
2012-11-19 15:30:00,36.13,36.14,36.12,36.13,199100.0,28.5091,28.517,28.5012,28.5091,199100.0
2012-11-19 15:40:00,36.12,36.13,36.08,36.11,372500.0,28.5012,28.5091,28.4697,28.4933,372500.0
2012-11-19 15:50:00,36.12,36.2,36.11,36.2,1490500.0,28.5012,28.5643,28.4933,28.5643,1490500.0
2012-11-20 09:30:00,36.21,36.21,36.05,36.11,429600.0,28.5722,28.5722,28.446,28.4933,429600.0
2012-11-20 09:40:00,36.1,36.11,36.02,36.11,141100.0,28.4854,28.4933,28.4223,28.4933,141100.0
2012-11-20 09:50:00,36.11,36.18,36.08,36.18,777300.0,28.4933,28.5486,28.4697,28.5486,777300.0
2012-11-20 10:00:00,36.18,36.2,36.09,36.09,235300.0,28.5486,28.5643,28.4776,28.4776,235300.0
2012-11-20 10:10:00,36.1,36.18,36.09,36.18,58900.0,28.4854,28.5486,28.4776,28.5486,58900.0
2012-11-20 10:20:00,36.18,36.2,36.15,36.16,224200.0,28.5486,28.5643,28.5249,28.5328,224200.0
2012-11-20 10:30:00,36.16,36.21,36.15,36.21,253200.0,28.5328,28.5722,28.5249,28.5722,253200.0
2012-11-20 10:40:00,36.2,36.21,36.18,36.18,58800.0,28.5643,28.5722,28.5486,28.5486,58800.0
2012-11-20 10:50:00,36.18,36.18,36.09,36.12,104600.0,28.5486,28.5486,28.4776,28.5012,104600.0
2012-11-20 11:00:00,36.11,36.11,36.07,36.1,191400.0,28.4933,28.4933,28.4618,28.4854,191400.0
2012-11-20 11:10:00,36.11,36.13,36.1,36.12,97000.0,28.4933,28.5091,28.4854,28.5012,97000.0
2012-11-20 11:20:00,36.12,36.18,36.12,36.16,60700.0,28.5012,28.5486,28.5012,28.5328,60700.0
2012-11-20 11:30:00,36.16,36.19,36.16,36.16,62500.0,28.5328,28.5565,28.5328,28.5328,62500.0
2012-11-20 11:40:00,36.16,36.2,36.16,36.18,69100.0,28.5328,28.5643,28.5328,28.5486,69100.0
2012-11-20 11:50:00,36.18,36.25,36.16,36.22,294000.0,28.5486,28.6038,28.5328,28.5801,294000.0
2012-11-20 12:00:00,36.23,36.26,36.22,36.22,116800.0,28.588,28.6117,28.5801,28.5801,116800.0
2012-11-20 12:10:00,36.23,36.25,36.18,36.18,64000.0,28.588,28.6038,28.5486,28.5486,64000.0
2012-11-20 12:20:00,36.18,36.22,36.16,36.18,33900.0,28.5486,28.5801,28.5328,28.5486,33900.0
2012-11-20 12:30:00,36.18,36.19,36.16,36.17,81800.0,28.5486,28.5565,28.5328,28.5407,81800.0
2012-11-20 12:40:00,36.16,36.18,36.15,36.17,84000.0,28.5328,28.5486,28.5249,28.5407,84000.0
2012-11-20 12:50:00,36.17,36.2,36.16,36.18,60900.0,28.5407,28.5643,28.5328,28.5486,60900.0
2012-11-20 13:00:00,36.18,36.18,36.09,36.09,97000.0,28.5486,28.5486,28.4776,28.4776,97000.0
2012-11-20 13:10:00,36.09,36.09,35.97,36.02,444000.0,28.4776,28.4776,28.3829,28.4223,444000.0
2012-11-20 13:20:00,36.02,36.05,35.94,35.94,173000.0,28.4223,28.446,28.3592,28.3592,173000.0
2012-11-20 13:30:00,35.93,36.02,35.93,36.01,89200.0,28.3513,28.4223,28.3513,28.4144,89200.0
2012-11-20 13:40:00,36.01,36.04,35.98,36.03,161900.0,28.4144,28.4381,28.3908,28.4302,161900.0
2012-11-20 13:50:00,36.02,36.09,36.02,36.07,57100.0,28.4223,28.4776,28.4223,28.4618,57100.0
2012-11-20 14:00:00,36.06,36.07,36.04,36.06,94100.0,28.4539,28.4618,28.4381,28.4539,94100.0
2012-11-20 14:10:00,36.07,36.13,36.07,36.1,295100.0,28.4618,28.5091,28.4618,28.4854,295100.0
2012-11-20 14:20:00,36.1,36.16,36.08,36.15,300900.0,28.4854,28.5328,28.4697,28.5249,300900.0
2012-11-20 14:30:00,36.15,36.15,36.1,36.11,201800.0,28.5249,28.5249,28.4854,28.4933,201800.0
2012-11-20 14:40:00,36.11,36.15,36.09,36.12,478100.0,28.4933,28.5249,28.4776,28.5012,478100.0
2012-11-20 14:50:00,36.12,36.15,36.12,36.14,172400.0,28.5012,28.5249,28.5012,28.517,172400.0
2012-11-20 15:00:00,36.15,36.2,36.14,36.19,337300.0,28.5249,28.5643,28.517,28.5565,337300.0
2012-11-20 15:10:00,36.19,36.21,36.16,36.16,192000.0,28.5565,28.5722,28.5328,28.5328,192000.0
2012-11-20 15:20:00,36.17,36.17,36.12,36.14,303000.0,28.5407,28.5407,28.5012,28.517,303000.0
2012-11-20 15:30:00,36.15,36.2,36.15,36.16,349000.0,28.5249,28.5643,28.5249,28.5328,349000.0
2012-11-20 15:40:00,36.16,36.19,36.15,36.17,467500.0,28.5328,28.5565,28.5249,28.5407,467500.0
2012-11-20 15:50:00,36.17,36.23,36.15,36.21,774700.0,28.5407,28.588,28.5249,28.5722,774700.0
2012-11-21 09:30:00,36.2,36.25,36.13,36.24,297500.0,28.5643,28.6038,28.5091,28.5959,297500.0
2012-11-21 09:40:00,36.25,36.3,36.22,36.28,266800.0,28.6038,28.6433,28.5801,28.6275,266800.0
2012-11-21 09:50:00,36.28,36.3,36.23,36.3,326900.0,28.6275,28.6433,28.588,28.6433,326900.0
2012-11-21 10:00:00,36.3,36.3,36.2,36.23,592500.0,28.6433,28.6433,28.5643,28.588,592500.0
2012-11-21 10:10:00,36.22,36.28,36.22,36.27,222500.0,28.5801,28.6275,28.5801,28.6196,222500.0
2012-11-21 10:20:00,36.28,36.31,36.26,36.31,164200.0,28.6275,28.6511,28.6117,28.6511,164200.0
2012-11-21 10:30:00,36.31,36.34,36.29,36.3,172300.0,28.6511,28.6748,28.6354,28.6433,172300.0
2012-11-21 10:40:00,36.3,36.3,36.24,36.25,102600.0,28.6433,28.6433,28.5959,28.6038,102600.0
2012-11-21 10:50:00,36.24,36.28,36.24,36.26,104500.0,28.5959,28.6275,28.5959,28.6117,104500.0
2012-11-21 11:00:00,36.26,36.3,36.24,36.28,90600.0,28.6117,28.6433,28.5959,28.6275,90600.0
2012-11-21 11:10:00,36.28,36.31,36.27,36.29,147100.0,28.6275,28.6511,28.6196,28.6354,147100.0
2012-11-21 11:20:00,36.3,36.31,36.28,36.3,164900.0,28.6433,28.6511,28.6275,28.6433,164900.0
2012-11-21 11:30:00,36.3,36.31,36.26,36.28,57600.0,28.6433,28.6511,28.6117,28.6275,57600.0
2012-11-21 11:40:00,36.28,36.28,36.22,36.23,89200.0,28.6275,28.6275,28.5801,28.588,89200.0
2012-11-21 11:50:00,36.23,36.26,36.23,36.24,89200.0,28.588,28.6117,28.588,28.5959,89200.0
2012-11-21 12:00:00,36.24,36.24,36.22,36.23,60400.0,28.5959,28.5959,28.5801,28.588,60400.0
2012-11-21 12:10:00,36.22,36.25,36.22,36.23,23600.0,28.5801,28.6038,28.5801,28.588,23600.0
2012-11-21 12:20:00,36.23,36.28,36.23,36.27,36700.0,28.588,28.6275,28.588,28.6196,36700.0
2012-11-21 12:30:00,36.27,36.3,36.26,36.29,67100.0,28.6196,28.6433,28.6117,28.6354,67100.0
2012-11-21 12:40:00,36.29,36.33,36.29,36.32,101400.0,28.6354,28.6669,28.6354,28.659,101400.0
2012-11-21 12:50:00,36.31,36.31,36.29,36.3,12400.0,28.6511,28.6511,28.6354,28.6433,12400.0
2012-11-21 13:00:00,36.29,36.31,36.29,36.31,89200.0,28.6354,28.6511,28.6354,28.6511,89200.0
2012-11-21 13:10:00,36.31,36.32,36.3,36.3,48600.0,28.6511,28.659,28.6433,28.6433,48600.0
2012-11-21 13:20:00,36.3,36.32,36.3,36.3,78300.0,28.6433,28.659,28.6433,28.6433,78300.0
2012-11-21 13:30:00,36.31,36.34,36.3,36.34,30800.0,28.6511,28.6748,28.6433,28.6748,30800.0
2012-11-21 13:40:00,36.34,36.35,36.32,36.33,47800.0,28.6748,28.6827,28.659,28.6669,47800.0
2012-11-21 13:50:00,36.33,36.34,36.32,36.34,71500.0,28.6669,28.6748,28.659,28.6748,71500.0
2012-11-21 14:00:00,36.34,36.35,36.33,36.34,77100.0,28.6748,28.6827,28.6669,28.6748,77100.0
2012-11-21 14:10:00,36.33,36.34,36.3,36.3,67500.0,28.6669,28.6748,28.6433,28.6433,67500.0
2012-11-21 14:20:00,36.3,36.31,36.27,36.31,95700.0,28.6433,28.6511,28.6196,28.6511,95700.0
2012-11-21 14:30:00,36.31,36.32,36.28,36.29,38700.0,28.6511,28.659,28.6275,28.6354,38700.0
2012-11-21 14:40:00,36.29,36.3,36.27,36.28,46400.0,28.6354,28.6433,28.6196,28.6275,46400.0
2012-11-21 14:50:00,36.28,36.28,36.26,36.27,23000.0,28.6275,28.6275,28.6117,28.6196,23000.0
2012-11-21 15:00:00,36.26,36.29,36.26,36.29,82400.0,28.6117,28.6354,28.6117,28.6354,82400.0
2012-11-21 15:10:00,36.29,36.3,36.28,36.3,23900.0,28.6354,28.6433,28.6275,28.6433,23900.0
2012-11-21 15:20:00,36.29,36.3,36.23,36.24,339700.0,28.6354,28.6433,28.588,28.5959,339700.0
2012-11-21 15:30:00,36.24,36.27,36.23,36.26,100000.0,28.5959,28.6196,28.588,28.6117,100000.0
2012-11-21 15:40:00,36.26,36.29,36.26,36.27,132300.0,28.6117,28.6354,28.6117,28.6196,132300.0
2012-11-21 15:50:00,36.27,36.28,36.24,36.27,317700.0,28.6196,28.6275,28.5959,28.6196,317700.0
2012-11-23 09:30:00,36.35,36.48,36.35,36.43,398700.0,28.6827,28.7853,28.6827,28.7458,398700.0
2012-11-23 09:40:00,36.43,36.45,36.37,36.45,72800.0,28.7458,28.7616,28.6985,28.7616,72800.0
2012-11-23 09:50:00,36.45,36.47,36.43,36.46,55300.0,28.7616,28.7774,28.7458,28.7695,55300.0
2012-11-23 10:00:00,36.47,36.52,36.47,36.51,169400.0,28.7774,28.8169,28.7774,28.809,169400.0
2012-11-23 10:10:00,36.51,36.58,36.51,36.58,208300.0,28.809,28.8642,28.809,28.8642,208300.0
2012-11-23 10:20:00,36.58,36.66,36.57,36.63,317900.0,28.8642,28.9273,28.8563,28.9037,317900.0
2012-11-23 10:30:00,36.62,36.64,36.59,36.59,108200.0,28.8958,28.9115,28.8721,28.8721,108200.0
2012-11-23 10:40:00,36.59,36.6,36.56,36.59,105600.0,28.8721,28.88,28.8484,28.8721,105600.0
2012-11-23 10:50:00,36.59,36.6,36.57,36.57,92900.0,28.8721,28.88,28.8563,28.8563,92900.0
2012-11-23 11:00:00,36.58,36.6,36.58,36.6,76100.0,28.8642,28.88,28.8642,28.88,76100.0
2012-11-23 11:10:00,36.59,36.61,36.59,36.6,41800.0,28.8721,28.8879,28.8721,28.88,41800.0
2012-11-23 11:20:00,36.61,36.62,36.58,36.59,70400.0,28.8879,28.8958,28.8642,28.8721,70400.0
2012-11-23 11:30:00,36.58,36.59,36.58,36.58,50600.0,28.8642,28.8721,28.8642,28.8642,50600.0
2012-11-23 11:40:00,36.59,36.59,36.55,36.55,46900.0,28.8721,28.8721,28.8405,28.8405,46900.0
2012-11-23 11:50:00,36.55,36.56,36.54,36.55,79400.0,28.8405,28.8484,28.8326,28.8405,79400.0
2012-11-23 12:00:00,36.56,36.58,36.53,36.55,135500.0,28.8484,28.8642,28.8247,28.8405,135500.0
2012-11-23 12:10:00,36.55,36.55,36.53,36.54,92200.0,28.8405,28.8405,28.8247,28.8326,92200.0
2012-11-23 12:20:00,36.54,36.6,36.54,36.6,78200.0,28.8326,28.88,28.8326,28.88,78200.0
2012-11-23 12:30:00,36.59,36.65,36.58,36.64,144000.0,28.8721,28.9194,28.8642,28.9115,144000.0
2012-11-23 12:40:00,36.65,36.66,36.63,36.65,198900.0,28.9194,28.9273,28.9037,28.9194,198900.0
2012-11-23 12:50:00,36.65,36.74,36.64,36.74,548500.0,28.9194,28.9904,28.9115,28.9904,548500.0
2012-11-26 09:30:00,36.6,36.68,36.52,36.65,236100.0,28.88,28.9431,28.8169,28.9194,236100.0
2012-11-26 09:40:00,36.64,36.74,36.63,36.7,297900.0,28.9115,28.9904,28.9037,28.9589,297900.0
2012-11-26 09:50:00,36.7,36.73,36.66,36.7,530500.0,28.9589,28.9826,28.9273,28.9589,530500.0
2012-11-26 10:00:00,36.71,36.73,36.66,36.68,154300.0,28.9668,28.9826,28.9273,28.9431,154300.0
2012-11-26 10:10:00,36.68,36.72,36.64,36.71,272400.0,28.9431,28.9747,28.9115,28.9668,272400.0
2012-11-26 10:20:00,36.71,36.72,36.66,36.67,388800.0,28.9668,28.9747,28.9273,28.9352,388800.0
2012-11-26 10:30:00,36.67,36.69,36.66,36.67,231800.0,28.9352,28.951,28.9273,28.9352,231800.0
2012-11-26 10:40:00,36.68,36.7,36.68,36.69,325100.0,28.9431,28.9589,28.9431,28.951,325100.0
2012-11-26 10:50:00,36.69,36.69,36.61,36.62,261700.0,28.951,28.951,28.8879,28.8958,261700.0
2012-11-26 11:00:00,36.62,36.63,36.58,36.59,353200.0,28.8958,28.9037,28.8642,28.8721,353200.0
2012-11-26 11:10:00,36.6,36.6,36.58,36.59,67100.0,28.88,28.88,28.8642,28.8721,67100.0
2012-11-26 11:20:00,36.59,36.61,36.57,36.6,68900.0,28.8721,28.8879,28.8563,28.88,68900.0
2012-11-26 11:30:00,36.6,36.62,36.6,36.61,97000.0,28.88,28.8958,28.88,28.8879,97000.0
2012-11-26 11:40:00,36.61,36.65,36.6,36.65,71900.0,28.8879,28.9194,28.88,28.9194,71900.0
2012-11-26 11:50:00,36.65,36.66,36.63,36.65,158900.0,28.9194,28.9273,28.9037,28.9194,158900.0
2012-11-26 12:00:00,36.64,36.66,36.63,36.64,68700.0,28.9115,28.9273,28.9037,28.9115,68700.0
2012-11-26 12:10:00,36.65,36.65,36.62,36.64,60700.0,28.9194,28.9194,28.8958,28.9115,60700.0
2012-11-26 12:20:00,36.64,36.64,36.62,36.62,121600.0,28.9115,28.9115,28.8958,28.8958,121600.0
2012-11-26 12:30:00,36.63,36.64,36.59,36.64,37000.0,28.9037,28.9115,28.8721,28.9115,37000.0
2012-11-26 12:40:00,36.64,36.69,36.63,36.68,98900.0,28.9115,28.951,28.9037,28.9431,98900.0
2012-11-26 12:50:00,36.69,36.69,36.68,36.68,79600.0,28.951,28.951,28.9431,28.9431,79600.0
2012-11-26 13:00:00,36.67,36.68,36.67,36.67,19100.0,28.9352,28.9431,28.9352,28.9352,19100.0
2012-11-26 13:10:00,36.67,36.72,36.66,36.72,158600.0,28.9352,28.9747,28.9273,28.9747,158600.0
2012-11-26 13:20:00,36.72,36.72,36.7,36.71,46900.0,28.9747,28.9747,28.9589,28.9668,46900.0
2012-11-26 13:30:00,36.71,36.73,36.7,36.7,51800.0,28.9668,28.9826,28.9589,28.9589,51800.0
2012-11-26 13:40:00,36.69,36.7,36.65,36.66,61800.0,28.951,28.9589,28.9194,28.9273,61800.0
2012-11-26 13:50:00,36.66,36.69,36.66,36.67,112900.0,28.9273,28.951,28.9273,28.9352,112900.0
2012-11-26 14:00:00,36.67,36.68,36.65,36.68,60000.0,28.9352,28.9431,28.9194,28.9431,60000.0
2012-11-26 14:10:00,36.69,36.71,36.68,36.7,106300.0,28.951,28.9668,28.9431,28.9589,106300.0
2012-11-26 14:20:00,36.7,36.71,36.66,36.67,106700.0,28.9589,28.9668,28.9273,28.9352,106700.0
2012-11-26 14:30:00,36.67,36.69,36.67,36.69,84300.0,28.9352,28.951,28.9352,28.951,84300.0
2012-11-26 14:40:00,36.69,36.7,36.67,36.7,84300.0,28.951,28.9589,28.9352,28.9589,84300.0
2012-11-26 14:50:00,36.7,36.74,36.7,36.71,139800.0,28.9589,28.9904,28.9589,28.9668,139800.0
2012-11-26 15:00:00,36.71,36.73,36.71,36.73,91600.0,28.9668,28.9826,28.9668,28.9826,91600.0
2012-11-26 15:10:00,36.73,36.74,36.71,36.72,51600.0,28.9826,28.9904,28.9668,28.9747,51600.0
2012-11-26 15:20:00,36.73,36.75,36.71,36.72,211200.0,28.9826,28.9983,28.9668,28.9747,211200.0
2012-11-26 15:30:00,36.72,36.73,36.69,36.71,249400.0,28.9747,28.9826,28.951,28.9668,249400.0
2012-11-26 15:40:00,36.72,36.75,36.72,36.73,310500.0,28.9747,28.9983,28.9747,28.9826,310500.0
2012-11-26 15:50:00,36.73,36.79,36.71,36.79,547300.0,28.9826,29.0299,28.9668,29.0299,547300.0
2012-11-27 09:30:00,36.81,36.86,36.68,36.85,157700.0,29.0457,29.0851,28.9431,29.0772,157700.0
2012-11-27 09:40:00,36.84,36.95,36.83,36.95,772400.0,29.0694,29.1562,29.0615,29.1562,772400.0
2012-11-27 09:50:00,36.97,37.01,36.91,36.96,459800.0,29.1719,29.2035,29.1246,29.164,459800.0
2012-11-27 10:00:00,36.95,36.95,36.82,36.86,185200.0,29.1562,29.1562,29.0536,29.0851,185200.0
2012-11-27 10:10:00,36.86,36.87,36.76,36.77,321200.0,29.0851,29.093,29.0062,29.0141,321200.0
2012-11-27 10:20:00,36.77,36.8,36.72,36.73,376600.0,29.0141,29.0378,28.9747,28.9826,376600.0
2012-11-27 10:30:00,36.73,36.76,36.7,36.72,397300.0,28.9826,29.0062,28.9589,28.9747,397300.0
2012-11-27 10:40:00,36.72,36.77,36.69,36.75,163500.0,28.9747,29.0141,28.951,28.9983,163500.0
2012-11-27 10:50:00,36.75,36.79,36.74,36.76,252500.0,28.9983,29.0299,28.9904,29.0062,252500.0
2012-11-27 11:00:00,36.77,36.82,36.77,36.8,130400.0,29.0141,29.0536,29.0141,29.0378,130400.0
2012-11-27 11:10:00,36.8,36.82,36.79,36.81,173800.0,29.0378,29.0536,29.0299,29.0457,173800.0
2012-11-27 11:20:00,36.81,36.83,36.79,36.82,185800.0,29.0457,29.0615,29.0299,29.0536,185800.0
2012-11-27 11:30:00,36.82,36.91,36.79,36.91,163900.0,29.0536,29.1246,29.0299,29.1246,163900.0
2012-11-27 11:40:00,36.91,36.92,36.86,36.88,195500.0,29.1246,29.1325,29.0851,29.1009,195500.0
2012-11-27 11:50:00,36.87,36.95,36.87,36.92,227800.0,29.093,29.1562,29.093,29.1325,227800.0
2012-11-27 12:00:00,36.93,36.95,36.92,36.93,125500.0,29.1404,29.1562,29.1325,29.1404,125500.0
2012-11-27 12:10:00,36.93,36.94,36.89,36.91,132100.0,29.1404,29.1483,29.1088,29.1246,132100.0
2012-11-27 12:20:00,36.91,36.93,36.91,36.91,113800.0,29.1246,29.1404,29.1246,29.1246,113800.0
2012-11-27 12:30:00,36.91,36.91,36.86,36.89,65400.0,29.1246,29.1246,29.0851,29.1088,65400.0
2012-11-27 12:40:00,36.89,36.92,36.89,36.91,96700.0,29.1088,29.1325,29.1088,29.1246,96700.0
2012-11-27 12:50:00,36.9,36.91,36.87,36.91,73800.0,29.1167,29.1246,29.093,29.1246,73800.0
2012-11-27 13:00:00,36.9,36.91,36.87,36.89,98900.0,29.1167,29.1246,29.093,29.1088,98900.0
2012-11-27 13:10:00,36.88,36.93,36.88,36.93,36400.0,29.1009,29.1404,29.1009,29.1404,36400.0
2012-11-27 13:20:00,36.92,36.93,36.85,36.87,201200.0,29.1325,29.1404,29.0772,29.093,201200.0
2012-11-27 13:30:00,36.88,36.92,36.87,36.89,198900.0,29.1009,29.1325,29.093,29.1088,198900.0
2012-11-27 13:40:00,36.89,36.93,36.87,36.91,144200.0,29.1088,29.1404,29.093,29.1246,144200.0
2012-11-27 13:50:00,36.91,36.92,36.88,36.9,102300.0,29.1246,29.1325,29.1009,29.1167,102300.0
2012-11-27 14:00:00,36.9,36.91,36.86,36.9,119200.0,29.1167,29.1246,29.0851,29.1167,119200.0
2012-11-27 14:10:00,36.9,36.94,36.9,36.94,80400.0,29.1167,29.1483,29.1167,29.1483,80400.0
2012-11-27 14:20:00,36.95,36.95,36.77,36.78,330500.0,29.1562,29.1562,29.0141,29.022,330500.0
2012-11-27 14:30:00,36.78,36.81,36.73,36.77,216400.0,29.022,29.0457,28.9826,29.0141,216400.0
2012-11-27 14:40:00,36.77,36.79,36.69,36.73,295000.0,29.0141,29.0299,28.951,28.9826,295000.0
2012-11-27 14:50:00,36.73,36.77,36.71,36.76,157200.0,28.9826,29.0141,28.9668,29.0062,157200.0
2012-11-27 15:00:00,36.75,36.8,36.72,36.79,177600.0,28.9983,29.0378,28.9747,29.0299,177600.0
2012-11-27 15:10:00,36.79,36.81,36.74,36.76,173000.0,29.0299,29.0457,28.9904,29.0062,173000.0
2012-11-27 15:20:00,36.76,36.79,36.75,36.79,192000.0,29.0062,29.0299,28.9983,29.0299,192000.0
2012-11-27 15:30:00,36.79,36.8,36.7,36.71,370800.0,29.0299,29.0378,28.9589,28.9668,370800.0
2012-11-27 15:40:00,36.71,36.74,36.69,36.73,519900.0,28.9668,28.9904,28.951,28.9826,519900.0
2012-11-27 15:50:00,36.73,36.74,36.65,36.69,1196000.0,28.9826,28.9904,28.9194,28.951,1196000.0
2012-11-28 09:30:00,36.5,36.53,36.42,36.48,351400.0,28.8011,28.8247,28.7379,28.7853,351400.0
2012-11-28 09:40:00,36.48,36.5,36.44,36.46,547300.0,28.7853,28.8011,28.7537,28.7695,547300.0
2012-11-28 09:50:00,36.45,36.53,36.43,36.51,914100.0,28.7616,28.8247,28.7458,28.809,914100.0
2012-11-28 10:00:00,36.51,36.51,36.35,36.38,503100.0,28.809,28.809,28.6827,28.7064,503100.0
2012-11-28 10:10:00,36.37,36.46,36.37,36.43,588900.0,28.6985,28.7695,28.6985,28.7458,588900.0
2012-11-28 10:20:00,36.43,36.58,36.42,36.53,333600.0,28.7458,28.8642,28.7379,28.8247,333600.0
2012-11-28 10:30:00,36.53,36.71,36.52,36.67,504400.0,28.8247,28.9668,28.8169,28.9352,504400.0
2012-11-28 10:40:00,36.68,36.75,36.65,36.7,174200.0,28.9431,28.9983,28.9194,28.9589,174200.0
2012-11-28 10:50:00,36.7,36.73,36.66,36.69,622200.0,28.9589,28.9826,28.9273,28.951,622200.0
2012-11-28 11:00:00,36.69,36.75,36.69,36.72,179700.0,28.951,28.9983,28.951,28.9747,179700.0
2012-11-28 11:10:00,36.72,36.84,36.72,36.84,226600.0,28.9747,29.0694,28.9747,29.0694,226600.0
2012-11-28 11:20:00,36.84,36.86,36.78,36.81,274000.0,29.0694,29.0851,29.022,29.0457,274000.0
2012-11-28 11:30:00,36.82,36.82,36.74,36.79,209600.0,29.0536,29.0536,28.9904,29.0299,209600.0
2012-11-28 11:40:00,36.78,36.8,36.74,36.74,94500.0,29.022,29.0378,28.9904,28.9904,94500.0
2012-11-28 11:50:00,36.75,36.78,36.73,36.76,57700.0,28.9983,29.022,28.9826,29.0062,57700.0
2012-11-28 12:00:00,36.75,36.78,36.64,36.7,292100.0,28.9983,29.022,28.9115,28.9589,292100.0
2012-11-28 12:10:00,36.69,36.87,36.66,36.82,302000.0,28.951,29.093,28.9273,29.0536,302000.0
2012-11-28 12:20:00,36.82,36.87,36.8,36.84,106100.0,29.0536,29.093,29.0378,29.0694,106100.0
2012-11-28 12:30:00,36.85,36.92,36.84,36.89,220400.0,29.0772,29.1325,29.0694,29.1088,220400.0
2012-11-28 12:40:00,36.9,36.9,36.86,36.86,45500.0,29.1167,29.1167,29.0851,29.0851,45500.0
2012-11-28 12:50:00,36.86,36.9,36.85,36.88,82500.0,29.0851,29.1167,29.0772,29.1009,82500.0
2012-11-28 13:00:00,36.87,36.87,36.82,36.82,69600.0,29.093,29.093,29.0536,29.0536,69600.0
2012-11-28 13:10:00,36.82,36.85,36.81,36.82,41000.0,29.0536,29.0772,29.0457,29.0536,41000.0
2012-11-28 13:20:00,36.82,36.86,36.81,36.85,63300.0,29.0536,29.0851,29.0457,29.0772,63300.0
2012-11-28 13:30:00,36.85,36.93,36.85,36.9,294900.0,29.0772,29.1404,29.0772,29.1167,294900.0
2012-11-28 13:40:00,36.9,36.93,36.89,36.92,149700.0,29.1167,29.1404,29.1088,29.1325,149700.0
2012-11-28 13:50:00,36.92,36.94,36.9,36.91,81400.0,29.1325,29.1483,29.1167,29.1246,81400.0
2012-11-28 14:00:00,36.91,36.93,36.86,36.88,632500.0,29.1246,29.1404,29.0851,29.1009,632500.0
2012-11-28 14:10:00,36.88,36.89,36.85,36.87,180700.0,29.1009,29.1088,29.0772,29.093,180700.0
2012-11-28 14:20:00,36.87,36.87,36.84,36.85,53400.0,29.093,29.093,29.0694,29.0772,53400.0
2012-11-28 14:30:00,36.86,36.91,36.84,36.89,76200.0,29.0851,29.1246,29.0694,29.1088,76200.0
2012-11-28 14:40:00,36.89,36.92,36.87,36.89,87200.0,29.1088,29.1325,29.093,29.1088,87200.0
2012-11-28 14:50:00,36.89,36.92,36.88,36.92,97000.0,29.1088,29.1325,29.1009,29.1325,97000.0
2012-11-28 15:00:00,36.92,36.94,36.9,36.94,171200.0,29.1325,29.1483,29.1167,29.1483,171200.0
2012-11-28 15:10:00,36.94,36.95,36.89,36.91,158500.0,29.1483,29.1562,29.1088,29.1246,158500.0
2012-11-28 15:20:00,36.91,36.97,36.9,36.97,190400.0,29.1246,29.1719,29.1167,29.1719,190400.0
2012-11-28 15:30:00,36.96,37.0,36.96,36.98,210700.0,29.164,29.1956,29.164,29.1798,210700.0
2012-11-28 15:40:00,36.97,37.01,36.95,36.99,328600.0,29.1719,29.2035,29.1562,29.1877,328600.0
2012-11-28 15:50:00,37.0,37.03,36.97,37.01,733300.0,29.1956,29.2193,29.1719,29.2035,733300.0
2012-11-29 09:30:00,37.2,37.3,37.17,37.24,654200.0,29.3534,29.4323,29.3297,29.385,654200.0
2012-11-29 09:40:00,37.24,37.3,37.22,37.23,295700.0,29.385,29.4323,29.3692,29.3771,295700.0
2012-11-29 09:50:00,37.23,37.28,37.22,37.28,219600.0,29.3771,29.4165,29.3692,29.4165,219600.0
2012-11-29 10:00:00,37.28,37.34,37.16,37.18,589700.0,29.4165,29.4639,29.3219,29.3376,589700.0
2012-11-29 10:10:00,37.18,37.21,37.11,37.18,397400.0,29.3376,29.3613,29.2824,29.3376,397400.0
2012-11-29 10:20:00,37.19,37.24,37.17,37.19,227600.0,29.3455,29.385,29.3297,29.3455,227600.0
2012-11-29 10:30:00,37.18,37.2,37.14,37.15,273700.0,29.3376,29.3534,29.3061,29.314,273700.0
2012-11-29 10:40:00,37.15,37.2,37.15,37.19,149000.0,29.314,29.3534,29.314,29.3455,149000.0
2012-11-29 10:50:00,37.19,37.23,37.19,37.21,148400.0,29.3455,29.3771,29.3455,29.3613,148400.0
2012-11-29 11:00:00,37.21,37.24,37.2,37.23,469500.0,29.3613,29.385,29.3534,29.3771,469500.0
2012-11-29 11:10:00,37.24,37.27,37.23,37.25,179900.0,29.385,29.4087,29.3771,29.3929,179900.0
2012-11-29 11:20:00,37.25,37.25,37.16,37.18,113900.0,29.3929,29.3929,29.3219,29.3376,113900.0
2012-11-29 11:30:00,37.19,37.2,37.16,37.18,86200.0,29.3455,29.3534,29.3219,29.3376,86200.0
2012-11-29 11:40:00,37.18,37.18,36.97,37.06,713300.0,29.3376,29.3376,29.1719,29.243,713300.0
2012-11-29 11:50:00,37.06,37.13,37.03,37.07,353200.0,29.243,29.2982,29.2193,29.2508,353200.0
2012-11-29 12:00:00,37.07,37.1,37.04,37.09,350900.0,29.2508,29.2745,29.2272,29.2666,350900.0
2012-11-29 12:10:00,37.08,37.19,37.08,37.15,342900.0,29.2587,29.3455,29.2587,29.314,342900.0
2012-11-29 12:20:00,37.14,37.18,37.13,37.15,120700.0,29.3061,29.3376,29.2982,29.314,120700.0
2012-11-29 12:30:00,37.16,37.18,37.15,37.16,108200.0,29.3219,29.3376,29.314,29.3219,108200.0
2012-11-29 12:40:00,37.15,37.18,37.14,37.16,40100.0,29.314,29.3376,29.3061,29.3219,40100.0
2012-11-29 12:50:00,37.16,37.18,37.15,37.15,34700.0,29.3219,29.3376,29.314,29.314,34700.0
2012-11-29 13:00:00,37.16,37.2,37.16,37.17,72700.0,29.3219,29.3534,29.3219,29.3297,72700.0
2012-11-29 13:10:00,37.16,37.18,37.14,37.18,82000.0,29.3219,29.3376,29.3061,29.3376,82000.0
2012-11-29 13:20:00,37.18,37.19,37.16,37.19,62000.0,29.3376,29.3455,29.3219,29.3455,62000.0
2012-11-29 13:30:00,37.19,37.25,37.19,37.24,172700.0,29.3455,29.3929,29.3455,29.385,172700.0
2012-11-29 13:40:00,37.25,37.26,37.21,37.24,484400.0,29.3929,29.4008,29.3613,29.385,484400.0
2012-11-29 13:50:00,37.24,37.26,37.23,37.24,370100.0,29.385,29.4008,29.3771,29.385,370100.0
2012-11-29 14:00:00,37.24,37.25,37.22,37.23,203500.0,29.385,29.3929,29.3692,29.3771,203500.0
2012-11-29 14:10:00,37.23,37.25,37.22,37.23,156400.0,29.3771,29.3929,29.3692,29.3771,156400.0
2012-11-29 14:20:00,37.24,37.26,37.23,37.23,74800.0,29.385,29.4008,29.3771,29.3771,74800.0
2012-11-29 14:30:00,37.24,37.25,37.23,37.25,61100.0,29.385,29.3929,29.3771,29.3929,61100.0
2012-11-29 14:40:00,37.25,37.26,37.23,37.25,124500.0,29.3929,29.4008,29.3771,29.3929,124500.0
2012-11-29 14:50:00,37.25,37.25,37.23,37.23,81500.0,29.3929,29.3929,29.3771,29.3771,81500.0
2012-11-29 15:00:00,37.23,37.24,37.19,37.21,138000.0,29.3771,29.385,29.3455,29.3613,138000.0
2012-11-29 15:10:00,37.2,37.21,37.16,37.19,249600.0,29.3534,29.3613,29.3219,29.3455,249600.0
2012-11-29 15:20:00,37.18,37.2,37.13,37.19,260900.0,29.3376,29.3534,29.2982,29.3455,260900.0
2012-11-29 15:30:00,37.18,37.2,37.16,37.19,275000.0,29.3376,29.3534,29.3219,29.3455,275000.0
2012-11-29 15:40:00,37.19,37.25,37.19,37.24,314500.0,29.3455,29.3929,29.3455,29.385,314500.0
2012-11-29 15:50:00,37.25,37.25,37.19,37.22,1062600.0,29.3929,29.3929,29.3455,29.3692,1062600.0
2012-11-30 09:30:00,37.17,37.26,37.17,37.23,176100.0,29.3297,29.4008,29.3297,29.3771,176100.0
2012-11-30 09:40:00,37.23,37.28,37.16,37.17,631100.0,29.3771,29.4165,29.3219,29.3297,631100.0
2012-11-30 09:50:00,37.16,37.21,37.15,37.19,137100.0,29.3219,29.3613,29.314,29.3455,137100.0
2012-11-30 10:00:00,37.19,37.25,37.18,37.19,108300.0,29.3455,29.3929,29.3376,29.3455,108300.0
2012-11-30 10:10:00,37.19,37.22,37.15,37.21,179000.0,29.3455,29.3692,29.314,29.3613,179000.0
2012-11-30 10:20:00,37.21,37.25,37.19,37.21,86600.0,29.3613,29.3929,29.3455,29.3613,86600.0
2012-11-30 10:30:00,37.21,37.22,37.15,37.16,349700.0,29.3613,29.3692,29.314,29.3219,349700.0
2012-11-30 10:40:00,37.16,37.18,37.11,37.11,73600.0,29.3219,29.3376,29.2824,29.2824,73600.0
2012-11-30 10:50:00,37.11,37.17,37.1,37.17,108400.0,29.2824,29.3297,29.2745,29.3297,108400.0
2012-11-30 11:00:00,37.17,37.19,37.14,37.15,68500.0,29.3297,29.3455,29.3061,29.314,68500.0
2012-11-30 11:10:00,37.15,37.18,37.13,37.13,137000.0,29.314,29.3376,29.2982,29.2982,137000.0
2012-11-30 11:20:00,37.12,37.14,37.1,37.12,165700.0,29.2903,29.3061,29.2745,29.2903,165700.0
2012-11-30 11:30:00,37.12,37.13,37.07,37.09,55700.0,29.2903,29.2982,29.2508,29.2666,55700.0
2012-11-30 11:40:00,37.09,37.11,37.08,37.09,79400.0,29.2666,29.2824,29.2587,29.2666,79400.0
2012-11-30 11:50:00,37.09,37.13,37.06,37.09,280600.0,29.2666,29.2982,29.243,29.2666,280600.0
2012-11-30 12:00:00,37.1,37.11,37.09,37.1,41400.0,29.2745,29.2824,29.2666,29.2745,41400.0
2012-11-30 12:10:00,37.09,37.12,37.08,37.1,70900.0,29.2666,29.2903,29.2587,29.2745,70900.0
2012-11-30 12:20:00,37.1,37.13,37.09,37.11,101300.0,29.2745,29.2982,29.2666,29.2824,101300.0
2012-11-30 12:30:00,37.11,37.14,37.11,37.12,50900.0,29.2824,29.3061,29.2824,29.2903,50900.0
2012-11-30 12:40:00,37.12,37.13,37.07,37.11,202700.0,29.2903,29.2982,29.2508,29.2824,202700.0
2012-11-30 12:50:00,37.12,37.12,37.06,37.09,113900.0,29.2903,29.2903,29.243,29.2666,113900.0
2012-11-30 13:00:00,37.09,37.13,37.08,37.11,62200.0,29.2666,29.2982,29.2587,29.2824,62200.0
2012-11-30 13:10:00,37.11,37.12,37.09,37.1,41900.0,29.2824,29.2903,29.2666,29.2745,41900.0
2012-11-30 13:20:00,37.1,37.18,37.1,37.15,97900.0,29.2745,29.3376,29.2745,29.314,97900.0
2012-11-30 13:30:00,37.15,37.16,37.11,37.12,82900.0,29.314,29.3219,29.2824,29.2903,82900.0
2012-11-30 13:40:00,37.12,37.15,37.11,37.14,63100.0,29.2903,29.314,29.2824,29.3061,63100.0
2012-11-30 13:50:00,37.14,37.15,37.12,37.14,56900.0,29.3061,29.314,29.2903,29.3061,56900.0
2012-11-30 14:00:00,37.14,37.15,37.12,37.15,44700.0,29.3061,29.314,29.2903,29.314,44700.0
2012-11-30 14:10:00,37.14,37.15,37.12,37.12,53200.0,29.3061,29.314,29.2903,29.2903,53200.0
2012-11-30 14:20:00,37.12,37.18,37.12,37.16,129200.0,29.2903,29.3376,29.2903,29.3219,129200.0
2012-11-30 14:30:00,37.16,37.17,37.11,37.11,153500.0,29.3219,29.3297,29.2824,29.2824,153500.0
2012-11-30 14:40:00,37.1,37.12,37.09,37.09,73300.0,29.2745,29.2903,29.2666,29.2666,73300.0
2012-11-30 14:50:00,37.09,37.1,37.07,37.07,140700.0,29.2666,29.2745,29.2508,29.2508,140700.0
2012-11-30 15:00:00,37.07,37.08,37.05,37.07,193800.0,29.2508,29.2587,29.2351,29.2508,193800.0
2012-11-30 15:10:00,37.07,37.12,37.07,37.08,97300.0,29.2508,29.2903,29.2508,29.2587,97300.0
2012-11-30 15:20:00,37.08,37.11,37.07,37.08,127300.0,29.2587,29.2824,29.2508,29.2587,127300.0
2012-11-30 15:30:00,37.08,37.12,37.08,37.11,167600.0,29.2587,29.2903,29.2587,29.2824,167600.0
2012-11-30 15:40:00,37.1,37.15,37.08,37.11,607100.0,29.2745,29.314,29.2587,29.2824,607100.0
2012-11-30 15:50:00,37.12,37.23,37.12,37.13,1960200.0,29.2903,29.3771,29.2903,29.2982,1960200.0
2012-12-03 09:30:00,37.32,37.39,37.25,37.25,498000.0,29.4481,29.5033,29.3929,29.3929,498000.0
2012-12-03 09:40:00,37.25,37.28,37.09,37.09,671100.0,29.3929,29.4165,29.2666,29.2666,671100.0
2012-12-03 09:50:00,37.08,37.08,36.93,36.94,446500.0,29.2587,29.2587,29.1404,29.1483,446500.0
2012-12-03 10:00:00,36.92,37.05,36.83,37.01,1270400.0,29.1325,29.2351,29.0615,29.2035,1270400.0
2012-12-03 10:10:00,37.01,37.09,37.01,37.07,266900.0,29.2035,29.2666,29.2035,29.2508,266900.0
2012-12-03 10:20:00,37.07,37.11,37.04,37.04,163800.0,29.2508,29.2824,29.2272,29.2272,163800.0
2012-12-03 10:30:00,37.05,37.05,37.0,37.03,582500.0,29.2351,29.2351,29.1956,29.2193,582500.0
2012-12-03 10:40:00,37.04,37.05,37.01,37.04,74700.0,29.2272,29.2351,29.2035,29.2272,74700.0
2012-12-03 10:50:00,37.04,37.04,36.94,36.96,355900.0,29.2272,29.2272,29.1483,29.164,355900.0
2012-12-03 11:00:00,36.96,36.97,36.93,36.94,114400.0,29.164,29.1719,29.1404,29.1483,114400.0
2012-12-03 11:10:00,36.94,36.97,36.94,36.96,96900.0,29.1483,29.1719,29.1483,29.164,96900.0
2012-12-03 11:20:00,36.95,36.97,36.91,36.93,386500.0,29.1562,29.1719,29.1246,29.1404,386500.0
2012-12-03 11:30:00,36.93,36.97,36.9,36.95,217500.0,29.1404,29.1719,29.1167,29.1562,217500.0
2012-12-03 11:40:00,36.96,36.98,36.94,36.98,135100.0,29.164,29.1798,29.1483,29.1798,135100.0
2012-12-03 11:50:00,36.97,37.01,36.97,37.0,99400.0,29.1719,29.2035,29.1719,29.1956,99400.0
2012-12-03 12:00:00,37.0,37.01,36.98,37.0,124900.0,29.1956,29.2035,29.1798,29.1956,124900.0
2012-12-03 12:10:00,36.99,37.0,36.97,36.98,86200.0,29.1877,29.1956,29.1719,29.1798,86200.0
2012-12-03 12:20:00,36.98,37.01,36.98,36.99,93600.0,29.1798,29.2035,29.1798,29.1877,93600.0
2012-12-03 12:30:00,36.99,37.01,36.99,36.99,67900.0,29.1877,29.2035,29.1877,29.1877,67900.0
2012-12-03 12:40:00,36.98,36.99,36.96,36.96,118700.0,29.1798,29.1877,29.164,29.164,118700.0
2012-12-03 12:50:00,36.95,36.98,36.95,36.95,77200.0,29.1562,29.1798,29.1562,29.1562,77200.0
2012-12-03 13:00:00,36.94,36.94,36.91,36.91,155500.0,29.1483,29.1483,29.1246,29.1246,155500.0
2012-12-03 13:10:00,36.91,36.94,36.91,36.93,131000.0,29.1246,29.1483,29.1246,29.1404,131000.0
2012-12-03 13:20:00,36.92,36.93,36.91,36.92,40400.0,29.1325,29.1404,29.1246,29.1325,40400.0
2012-12-03 13:30:00,36.91,36.91,36.82,36.83,386200.0,29.1246,29.1246,29.0536,29.0615,386200.0
2012-12-03 13:40:00,36.82,36.85,36.82,36.84,84100.0,29.0536,29.0772,29.0536,29.0694,84100.0
2012-12-03 13:50:00,36.84,36.86,36.83,36.84,185800.0,29.0694,29.0851,29.0615,29.0694,185800.0
2012-12-03 14:00:00,36.84,36.88,36.83,36.88,140800.0,29.0694,29.1009,29.0615,29.1009,140800.0
2012-12-03 14:10:00,36.88,36.9,36.86,36.87,202900.0,29.1009,29.1167,29.0851,29.093,202900.0
2012-12-03 14:20:00,36.88,36.89,36.84,36.85,177000.0,29.1009,29.1088,29.0694,29.0772,177000.0
2012-12-03 14:30:00,36.85,36.88,36.82,36.82,169100.0,29.0772,29.1009,29.0536,29.0536,169100.0
2012-12-03 14:40:00,36.82,36.85,36.81,36.81,153500.0,29.0536,29.0772,29.0457,29.0457,153500.0
2012-12-03 14:50:00,36.81,36.83,36.81,36.82,184600.0,29.0457,29.0615,29.0457,29.0536,184600.0
2012-12-03 15:00:00,36.82,36.89,36.8,36.81,260600.0,29.0536,29.1088,29.0378,29.0457,260600.0
2012-12-03 15:10:00,36.8,36.82,36.73,36.75,213200.0,29.0378,29.0536,28.9826,28.9983,213200.0
2012-12-03 15:20:00,36.75,36.78,36.75,36.77,148700.0,28.9983,29.022,28.9983,29.0141,148700.0
2012-12-03 15:30:00,36.77,36.8,36.76,36.79,177800.0,29.0141,29.0378,29.0062,29.0299,177800.0
2012-12-03 15:40:00,36.8,36.84,36.78,36.79,459500.0,29.0378,29.0694,29.022,29.0299,459500.0
2012-12-03 15:50:00,36.78,36.83,36.73,36.74,913800.0,29.022,29.0615,28.9826,28.9904,913800.0
2012-12-04 09:30:00,36.82,36.89,36.71,36.88,206300.0,29.0536,29.1088,28.9668,29.1009,206300.0
2012-12-04 09:40:00,36.88,36.98,36.88,36.92,349600.0,29.1009,29.1798,29.1009,29.1325,349600.0
2012-12-04 09:50:00,36.93,36.99,36.91,36.91,236400.0,29.1404,29.1877,29.1246,29.1246,236400.0
2012-12-04 10:00:00,36.9,37.0,36.85,36.98,178600.0,29.1167,29.1956,29.0772,29.1798,178600.0
2012-12-04 10:10:00,36.99,37.03,36.96,36.96,239300.0,29.1877,29.2193,29.164,29.164,239300.0
2012-12-04 10:20:00,36.97,36.98,36.84,36.85,388500.0,29.1719,29.1798,29.0694,29.0772,388500.0
2012-12-04 10:30:00,36.85,36.86,36.81,36.84,166400.0,29.0772,29.0851,29.0457,29.0694,166400.0
2012-12-04 10:40:00,36.84,36.87,36.83,36.86,73500.0,29.0694,29.093,29.0615,29.0851,73500.0
2012-12-04 10:50:00,36.87,36.87,36.82,36.85,54700.0,29.093,29.093,29.0536,29.0772,54700.0
2012-12-04 11:00:00,36.85,36.86,36.76,36.77,63400.0,29.0772,29.0851,29.0062,29.0141,63400.0
2012-12-04 11:10:00,36.76,36.81,36.74,36.8,70500.0,29.0062,29.0457,28.9904,29.0378,70500.0
2012-12-04 11:20:00,36.8,36.82,36.77,36.78,314200.0,29.0378,29.0536,29.0141,29.022,314200.0
2012-12-04 11:30:00,36.77,36.83,36.77,36.81,76100.0,29.0141,29.0615,29.0141,29.0457,76100.0
2012-12-04 11:40:00,36.82,36.9,36.81,36.86,67800.0,29.0536,29.1167,29.0457,29.0851,67800.0
2012-12-04 11:50:00,36.86,36.88,36.84,36.86,45700.0,29.0851,29.1009,29.0694,29.0851,45700.0
2012-12-04 12:00:00,36.86,36.86,36.75,36.78,36000.0,29.0851,29.0851,28.9983,29.022,36000.0
2012-12-04 12:10:00,36.77,36.79,36.75,36.77,83400.0,29.0141,29.0299,28.9983,29.0141,83400.0
2012-12-04 12:20:00,36.77,36.84,36.74,36.81,115400.0,29.0141,29.0694,28.9904,29.0457,115400.0
2012-12-04 12:30:00,36.81,36.85,36.78,36.8,202100.0,29.0457,29.0772,29.022,29.0378,202100.0
2012-12-04 12:40:00,36.8,36.83,36.78,36.81,270300.0,29.0378,29.0615,29.022,29.0457,270300.0
2012-12-04 12:50:00,36.81,36.83,36.79,36.81,235000.0,29.0457,29.0615,29.0299,29.0457,235000.0
2012-12-04 13:00:00,36.81,36.81,36.76,36.8,260000.0,29.0457,29.0457,29.0062,29.0378,260000.0
2012-12-04 13:10:00,36.79,36.81,36.78,36.79,69100.0,29.0299,29.0457,29.022,29.0299,69100.0
2012-12-04 13:20:00,36.8,36.88,36.79,36.87,468100.0,29.0378,29.1009,29.0299,29.093,468100.0
2012-12-04 13:30:00,36.86,36.88,36.83,36.84,60800.0,29.0851,29.1009,29.0615,29.0694,60800.0
2012-12-04 13:40:00,36.84,36.91,36.84,36.89,429400.0,29.0694,29.1246,29.0694,29.1088,429400.0
2012-12-04 13:50:00,36.89,36.98,36.89,36.94,202500.0,29.1088,29.1798,29.1088,29.1483,202500.0
2012-12-04 14:00:00,36.94,36.97,36.91,36.91,126200.0,29.1483,29.1719,29.1246,29.1246,126200.0
2012-12-04 14:10:00,36.91,36.91,36.88,36.89,129600.0,29.1246,29.1246,29.1009,29.1088,129600.0
2012-12-04 14:20:00,36.9,36.91,36.87,36.88,42700.0,29.1167,29.1246,29.093,29.1009,42700.0
2012-12-04 14:30:00,36.87,36.89,36.86,36.86,55100.0,29.093,29.1088,29.0851,29.0851,55100.0
2012-12-04 14:40:00,36.86,36.92,36.86,36.89,161700.0,29.0851,29.1325,29.0851,29.1088,161700.0
2012-12-04 14:50:00,36.9,36.94,36.87,36.88,59800.0,29.1167,29.1483,29.093,29.1009,59800.0
2012-12-04 15:00:00,36.89,36.96,36.89,36.94,32200.0,29.1088,29.164,29.1088,29.1483,32200.0
2012-12-04 15:10:00,36.93,36.95,36.92,36.93,178100.0,29.1404,29.1562,29.1325,29.1404,178100.0
2012-12-04 15:20:00,36.93,36.94,36.89,36.93,94400.0,29.1404,29.1483,29.1088,29.1404,94400.0
2012-12-04 15:30:00,36.92,36.93,36.88,36.91,241100.0,29.1325,29.1404,29.1009,29.1246,241100.0
2012-12-04 15:40:00,36.91,36.94,36.89,36.92,116800.0,29.1246,29.1483,29.1088,29.1325,116800.0
2012-12-04 15:50:00,36.92,36.93,36.86,36.87,668700.0,29.1325,29.1404,29.0851,29.093,668700.0
2012-12-05 09:30:00,36.95,37.07,36.71,37.06,506400.0,29.1562,29.2508,28.9668,29.243,506400.0
2012-12-05 09:40:00,37.06,37.09,37.0,37.02,258300.0,29.243,29.2666,29.1956,29.2114,258300.0
2012-12-05 09:50:00,37.03,37.04,36.97,36.97,227500.0,29.2193,29.2272,29.1719,29.1719,227500.0
2012-12-05 10:00:00,36.99,37.08,36.96,37.03,361100.0,29.1877,29.2587,29.164,29.2193,361100.0
2012-12-05 10:10:00,37.02,37.04,37.0,37.04,274900.0,29.2114,29.2272,29.1956,29.2272,274900.0
2012-12-05 10:20:00,37.04,37.07,36.93,36.93,217400.0,29.2272,29.2508,29.1404,29.1404,217400.0
2012-12-05 10:30:00,36.92,36.97,36.92,36.95,248100.0,29.1325,29.1719,29.1325,29.1562,248100.0
2012-12-05 10:40:00,36.95,36.95,36.82,36.87,296000.0,29.1562,29.1562,29.0536,29.093,296000.0
2012-12-05 10:50:00,36.86,36.86,36.76,36.84,243200.0,29.0851,29.0851,29.0062,29.0694,243200.0
2012-12-05 11:00:00,36.83,36.85,36.8,36.84,467700.0,29.0615,29.0772,29.0378,29.0694,467700.0
2012-12-05 11:10:00,36.84,36.9,36.83,36.84,645900.0,29.0694,29.1167,29.0615,29.0694,645900.0
2012-12-05 11:20:00,36.84,36.91,36.82,36.9,338300.0,29.0694,29.1246,29.0536,29.1167,338300.0
2012-12-05 11:30:00,36.9,37.01,36.9,37.0,416000.0,29.1167,29.2035,29.1167,29.1956,416000.0
2012-12-05 11:40:00,36.99,37.05,36.98,37.02,122700.0,29.1877,29.2351,29.1798,29.2114,122700.0
2012-12-05 11:50:00,37.02,37.14,37.01,37.12,379700.0,29.2114,29.3061,29.2035,29.2903,379700.0
2012-12-05 12:00:00,37.12,37.24,37.12,37.22,611200.0,29.2903,29.385,29.2903,29.3692,611200.0
2012-12-05 12:10:00,37.22,37.23,37.16,37.18,602800.0,29.3692,29.3771,29.3219,29.3376,602800.0
2012-12-05 12:20:00,37.18,37.18,37.14,37.14,257200.0,29.3376,29.3376,29.3061,29.3061,257200.0
2012-12-05 12:30:00,37.15,37.22,37.15,37.2,677600.0,29.314,29.3692,29.314,29.3534,677600.0
2012-12-05 12:40:00,37.2,37.28,37.2,37.25,1090000.0,29.3534,29.4165,29.3534,29.3929,1090000.0
2012-12-05 12:50:00,37.25,37.3,37.25,37.3,219600.0,29.3929,29.4323,29.3929,29.4323,219600.0
2012-12-05 13:00:00,37.3,37.33,37.29,37.33,223900.0,29.4323,29.456,29.4244,29.456,223900.0
2012-12-05 13:10:00,37.33,37.34,37.3,37.3,232900.0,29.456,29.4639,29.4323,29.4323,232900.0
2012-12-05 13:20:00,37.3,37.32,37.3,37.32,231600.0,29.4323,29.4481,29.4323,29.4481,231600.0
2012-12-05 13:30:00,37.32,37.33,37.3,37.31,129300.0,29.4481,29.456,29.4323,29.4402,129300.0
2012-12-05 13:40:00,37.32,37.33,37.29,37.3,210300.0,29.4481,29.456,29.4244,29.4323,210300.0
2012-12-05 13:50:00,37.31,37.34,37.31,37.31,145700.0,29.4402,29.4639,29.4402,29.4402,145700.0
2012-12-05 14:00:00,37.32,37.35,37.32,37.34,361300.0,29.4481,29.4718,29.4481,29.4639,361300.0
2012-12-05 14:10:00,37.35,37.4,37.34,37.39,339100.0,29.4718,29.5112,29.4639,29.5033,339100.0
2012-12-05 14:20:00,37.39,37.39,37.33,37.34,301900.0,29.5033,29.5033,29.456,29.4639,301900.0
2012-12-05 14:30:00,37.34,37.36,37.32,37.34,83200.0,29.4639,29.4797,29.4481,29.4639,83200.0
2012-12-05 14:40:00,37.34,37.36,37.32,37.33,207900.0,29.4639,29.4797,29.4481,29.456,207900.0
2012-12-05 14:50:00,37.32,37.36,37.32,37.33,76300.0,29.4481,29.4797,29.4481,29.456,76300.0
2012-12-05 15:00:00,37.33,37.37,37.33,37.37,219300.0,29.456,29.4876,29.456,29.4876,219300.0
2012-12-05 15:10:00,37.37,37.4,37.36,37.38,132000.0,29.4876,29.5112,29.4797,29.4955,132000.0
2012-12-05 15:20:00,37.38,37.4,37.35,37.38,217500.0,29.4955,29.5112,29.4718,29.4955,217500.0
2012-12-05 15:30:00,37.38,37.4,37.34,37.34,191500.0,29.4955,29.5112,29.4639,29.4639,191500.0
2012-12-05 15:40:00,37.33,37.36,37.27,37.28,412900.0,29.456,29.4797,29.4087,29.4165,412900.0
2012-12-05 15:50:00,37.27,37.31,37.19,37.25,1098000.0,29.4087,29.4402,29.3455,29.3929,1098000.0
2012-12-06 09:30:00,37.24,37.26,37.12,37.23,108000.0,29.385,29.4008,29.2903,29.3771,108000.0
2012-12-06 09:40:00,37.23,37.25,37.09,37.13,223900.0,29.3771,29.3929,29.2666,29.2982,223900.0
2012-12-06 09:50:00,37.13,37.18,37.07,37.08,262900.0,29.2982,29.3376,29.2508,29.2587,262900.0
2012-12-06 10:00:00,37.09,37.12,37.01,37.08,340000.0,29.2666,29.2903,29.2035,29.2587,340000.0
2012-12-06 10:10:00,37.08,37.1,37.03,37.04,208000.0,29.2587,29.2745,29.2193,29.2272,208000.0
2012-12-06 10:20:00,37.06,37.08,37.01,37.06,79000.0,29.243,29.2587,29.2035,29.243,79000.0
2012-12-06 10:30:00,37.06,37.11,37.04,37.11,107000.0,29.243,29.2824,29.2272,29.2824,107000.0
2012-12-06 10:40:00,37.11,37.15,37.1,37.15,244700.0,29.2824,29.314,29.2745,29.314,244700.0
2012-12-06 10:50:00,37.16,37.18,37.14,37.15,177400.0,29.3219,29.3376,29.3061,29.314,177400.0
2012-12-06 11:00:00,37.16,37.18,37.13,37.15,105600.0,29.3219,29.3376,29.2982,29.314,105600.0
2012-12-06 11:10:00,37.15,37.16,37.12,37.13,94700.0,29.314,29.3219,29.2903,29.2982,94700.0
2012-12-06 11:20:00,37.13,37.17,37.12,37.15,131900.0,29.2982,29.3297,29.2903,29.314,131900.0
2012-12-06 11:30:00,37.15,37.19,37.14,37.18,179000.0,29.314,29.3455,29.3061,29.3376,179000.0
2012-12-06 11:40:00,37.18,37.18,37.14,37.14,88100.0,29.3376,29.3376,29.3061,29.3061,88100.0
2012-12-06 11:50:00,37.15,37.16,37.1,37.11,55100.0,29.314,29.3219,29.2745,29.2824,55100.0
2012-12-06 12:00:00,37.11,37.12,37.08,37.09,50500.0,29.2824,29.2903,29.2587,29.2666,50500.0
2012-12-06 12:10:00,37.09,37.1,37.08,37.09,44300.0,29.2666,29.2745,29.2587,29.2666,44300.0
2012-12-06 12:20:00,37.08,37.09,37.05,37.06,63000.0,29.2587,29.2666,29.2351,29.243,63000.0
2012-12-06 12:30:00,37.06,37.08,37.05,37.07,117800.0,29.243,29.2587,29.2351,29.2508,117800.0
2012-12-06 12:40:00,37.07,37.08,37.03,37.06,177400.0,29.2508,29.2587,29.2193,29.243,177400.0
2012-12-06 12:50:00,37.06,37.07,37.02,37.03,97900.0,29.243,29.2508,29.2114,29.2193,97900.0
2012-12-06 13:00:00,37.02,37.06,37.02,37.05,16500.0,29.2114,29.243,29.2114,29.2351,16500.0
2012-12-06 13:10:00,37.06,37.12,37.05,37.12,121000.0,29.243,29.2903,29.2351,29.2903,121000.0
2012-12-06 13:20:00,37.12,37.13,37.1,37.1,157500.0,29.2903,29.2982,29.2745,29.2745,157500.0
2012-12-06 13:30:00,37.1,37.13,37.1,37.13,51100.0,29.2745,29.2982,29.2745,29.2982,51100.0
2012-12-06 13:40:00,37.13,37.18,37.12,37.18,49300.0,29.2982,29.3376,29.2903,29.3376,49300.0
2012-12-06 13:50:00,37.17,37.18,37.15,37.18,50400.0,29.3297,29.3376,29.314,29.3376,50400.0
2012-12-06 14:00:00,37.18,37.18,37.15,37.16,67100.0,29.3376,29.3376,29.314,29.3219,67100.0
2012-12-06 14:10:00,37.15,37.19,37.15,37.18,138500.0,29.314,29.3455,29.314,29.3376,138500.0
2012-12-06 14:20:00,37.17,37.21,37.16,37.21,181800.0,29.3297,29.3613,29.3219,29.3613,181800.0
2012-12-06 14:30:00,37.2,37.23,37.19,37.21,38000.0,29.3534,29.3771,29.3455,29.3613,38000.0
2012-12-06 14:40:00,37.22,37.22,37.18,37.18,56800.0,29.3692,29.3692,29.3376,29.3376,56800.0
2012-12-06 14:50:00,37.17,37.21,37.17,37.19,104900.0,29.3297,29.3613,29.3297,29.3455,104900.0
2012-12-06 15:00:00,37.2,37.2,37.16,37.16,56800.0,29.3534,29.3534,29.3219,29.3219,56800.0
2012-12-06 15:10:00,37.17,37.18,37.14,37.16,41300.0,29.3297,29.3376,29.3061,29.3219,41300.0
2012-12-06 15:20:00,37.16,37.22,37.16,37.21,72100.0,29.3219,29.3692,29.3219,29.3613,72100.0
2012-12-06 15:30:00,37.2,37.27,37.2,37.25,248500.0,29.3534,29.4087,29.3534,29.3929,248500.0
2012-12-06 15:40:00,37.25,37.27,37.23,37.24,187900.0,29.3929,29.4087,29.3771,29.385,187900.0
2012-12-06 15:50:00,37.25,37.29,37.24,37.28,686100.0,29.3929,29.4244,29.385,29.4165,686100.0
2012-12-07 09:30:00,37.46,37.52,37.39,37.4,413200.0,29.5586,29.6059,29.5033,29.5112,413200.0
2012-12-07 09:40:00,37.39,37.42,37.34,37.38,581200.0,29.5033,29.527,29.4639,29.4955,581200.0
2012-12-07 09:50:00,37.36,37.43,37.29,37.37,485700.0,29.4797,29.5349,29.4244,29.4876,485700.0
2012-12-07 10:00:00,37.37,37.48,37.35,37.45,311500.0,29.4876,29.5744,29.4718,29.5507,311500.0
2012-12-07 10:10:00,37.44,37.47,37.41,37.44,137500.0,29.5428,29.5665,29.5191,29.5428,137500.0
2012-12-07 10:20:00,37.43,37.47,37.41,37.42,161500.0,29.5349,29.5665,29.5191,29.527,161500.0
2012-12-07 10:30:00,37.42,37.43,37.32,37.35,167300.0,29.527,29.5349,29.4481,29.4718,167300.0
2012-12-07 10:40:00,37.36,37.38,37.33,37.35,332400.0,29.4797,29.4955,29.456,29.4718,332400.0
2012-12-07 10:50:00,37.36,37.36,37.31,37.32,166100.0,29.4797,29.4797,29.4402,29.4481,166100.0
2012-12-07 11:00:00,37.32,37.36,37.25,37.31,326700.0,29.4481,29.4797,29.3929,29.4402,326700.0
2012-12-07 11:10:00,37.31,37.35,37.27,37.32,131100.0,29.4402,29.4718,29.4087,29.4481,131100.0
2012-12-07 11:20:00,37.32,37.36,37.32,37.35,146800.0,29.4481,29.4797,29.4481,29.4718,146800.0
2012-12-07 11:30:00,37.34,37.38,37.33,37.35,77200.0,29.4639,29.4955,29.456,29.4718,77200.0
2012-12-07 11:40:00,37.35,37.36,37.32,37.32,43200.0,29.4718,29.4797,29.4481,29.4481,43200.0
2012-12-07 11:50:00,37.32,37.33,37.3,37.3,53900.0,29.4481,29.456,29.4323,29.4323,53900.0
2012-12-07 12:00:00,37.31,37.33,37.3,37.32,24100.0,29.4402,29.456,29.4323,29.4481,24100.0
2012-12-07 12:10:00,37.33,37.38,37.31,37.37,72800.0,29.456,29.4955,29.4402,29.4876,72800.0
2012-12-07 12:20:00,37.37,37.37,37.35,37.36,48000.0,29.4876,29.4876,29.4718,29.4797,48000.0
2012-12-07 12:30:00,37.36,37.37,37.34,37.34,34000.0,29.4797,29.4876,29.4639,29.4639,34000.0
2012-12-07 12:40:00,37.34,37.39,37.34,37.38,214200.0,29.4639,29.5033,29.4639,29.4955,214200.0
2012-12-07 12:50:00,37.38,37.39,37.36,37.38,91300.0,29.4955,29.5033,29.4797,29.4955,91300.0
2012-12-07 13:00:00,37.37,37.42,37.37,37.4,44600.0,29.4876,29.527,29.4876,29.5112,44600.0
2012-12-07 13:10:00,37.4,37.42,37.39,37.39,33000.0,29.5112,29.527,29.5033,29.5033,33000.0
2012-12-07 13:20:00,37.4,37.44,37.38,37.42,25200.0,29.5112,29.5428,29.4955,29.527,25200.0
2012-12-07 13:30:00,37.41,37.43,37.4,37.43,24200.0,29.5191,29.5349,29.5112,29.5349,24200.0
2012-12-07 13:40:00,37.43,37.43,37.39,37.4,13300.0,29.5349,29.5349,29.5033,29.5112,13300.0
2012-12-07 13:50:00,37.4,37.41,37.39,37.39,195400.0,29.5112,29.5191,29.5033,29.5033,195400.0
2012-12-07 14:00:00,37.4,37.41,37.39,37.4,37200.0,29.5112,29.5191,29.5033,29.5112,37200.0
2012-12-07 14:10:00,37.4,37.42,37.4,37.41,78300.0,29.5112,29.527,29.5112,29.5191,78300.0
2012-12-07 14:20:00,37.41,37.43,37.41,37.42,118400.0,29.5191,29.5349,29.5191,29.527,118400.0
2012-12-07 14:30:00,37.43,37.45,37.42,37.44,151300.0,29.5349,29.5507,29.527,29.5428,151300.0
2012-12-07 14:40:00,37.43,37.44,37.41,37.42,60400.0,29.5349,29.5428,29.5191,29.527,60400.0
2012-12-07 14:50:00,37.42,37.44,37.41,37.41,62700.0,29.527,29.5428,29.5191,29.5191,62700.0
2012-12-07 15:00:00,37.42,37.43,37.41,37.41,112500.0,29.527,29.5349,29.5191,29.5191,112500.0
2012-12-07 15:10:00,37.41,37.42,37.4,37.4,55800.0,29.5191,29.527,29.5112,29.5112,55800.0
2012-12-07 15:20:00,37.41,37.42,37.39,37.42,98600.0,29.5191,29.527,29.5033,29.527,98600.0
2012-12-07 15:30:00,37.42,37.45,37.41,37.43,367300.0,29.527,29.5507,29.5191,29.5349,367300.0
2012-12-07 15:40:00,37.43,37.48,37.43,37.45,259200.0,29.5349,29.5744,29.5349,29.5507,259200.0
2012-12-07 15:50:00,37.45,37.5,37.45,37.49,747700.0,29.5507,29.5901,29.5507,29.5823,747700.0
2012-12-10 09:30:00,37.48,37.54,37.39,37.49,300400.0,29.5744,29.6217,29.5033,29.5823,300400.0
2012-12-10 09:40:00,37.49,37.6,37.49,37.59,380600.0,29.5823,29.669,29.5823,29.6612,380600.0
2012-12-10 09:50:00,37.59,37.6,37.57,37.59,71600.0,29.6612,29.669,29.6454,29.6612,71600.0
2012-12-10 10:00:00,37.59,37.63,37.59,37.61,263500.0,29.6612,29.6927,29.6612,29.6769,263500.0
2012-12-10 10:10:00,37.61,37.65,37.57,37.59,544700.0,29.6769,29.7085,29.6454,29.6612,544700.0
2012-12-10 10:20:00,37.59,37.61,37.58,37.59,300000.0,29.6612,29.6769,29.6533,29.6612,300000.0
2012-12-10 10:30:00,37.6,37.62,37.6,37.6,377800.0,29.669,29.6848,29.669,29.669,377800.0
2012-12-10 10:40:00,37.6,37.62,37.59,37.61,140900.0,29.669,29.6848,29.6612,29.6769,140900.0
2012-12-10 10:50:00,37.61,37.67,37.59,37.66,219600.0,29.6769,29.7243,29.6612,29.7164,219600.0
2012-12-10 11:00:00,37.66,37.66,37.62,37.65,214100.0,29.7164,29.7164,29.6848,29.7085,214100.0
2012-12-10 11:10:00,37.64,37.66,37.63,37.65,484900.0,29.7006,29.7164,29.6927,29.7085,484900.0
2012-12-10 11:20:00,37.66,37.67,37.65,37.66,56100.0,29.7164,29.7243,29.7085,29.7164,56100.0
2012-12-10 11:30:00,37.66,37.67,37.64,37.65,73200.0,29.7164,29.7243,29.7006,29.7085,73200.0
2012-12-10 11:40:00,37.64,37.64,37.61,37.64,222000.0,29.7006,29.7006,29.6769,29.7006,222000.0
2012-12-10 11:50:00,37.64,37.65,37.6,37.63,74900.0,29.7006,29.7085,29.669,29.6927,74900.0
2012-12-10 12:00:00,37.63,37.68,37.63,37.68,103700.0,29.6927,29.7322,29.6927,29.7322,103700.0
2012-12-10 12:10:00,37.68,37.68,37.66,37.66,111900.0,29.7322,29.7322,29.7164,29.7164,111900.0
2012-12-10 12:20:00,37.67,37.68,37.65,37.65,30200.0,29.7243,29.7322,29.7085,29.7085,30200.0
2012-12-10 12:30:00,37.65,37.66,37.64,37.66,36000.0,29.7085,29.7164,29.7006,29.7164,36000.0
2012-12-10 12:40:00,37.66,37.67,37.63,37.65,106000.0,29.7164,29.7243,29.6927,29.7085,106000.0
2012-12-10 12:50:00,37.65,37.66,37.63,37.65,30200.0,29.7085,29.7164,29.6927,29.7085,30200.0
2012-12-10 13:00:00,37.65,37.65,37.62,37.63,39400.0,29.7085,29.7085,29.6848,29.6927,39400.0
2012-12-10 13:10:00,37.63,37.65,37.62,37.65,78700.0,29.6927,29.7085,29.6848,29.7085,78700.0
2012-12-10 13:20:00,37.65,37.65,37.61,37.62,38400.0,29.7085,29.7085,29.6769,29.6848,38400.0
2012-12-10 13:30:00,37.62,37.63,37.61,37.63,141000.0,29.6848,29.6927,29.6769,29.6927,141000.0
2012-12-10 13:40:00,37.62,37.64,37.61,37.62,109300.0,29.6848,29.7006,29.6769,29.6848,109300.0
2012-12-10 13:50:00,37.62,37.63,37.61,37.62,28000.0,29.6848,29.6927,29.6769,29.6848,28000.0
2012-12-10 14:00:00,37.62,37.64,37.62,37.64,31100.0,29.6848,29.7006,29.6848,29.7006,31100.0
2012-12-10 14:10:00,37.63,37.67,37.63,37.66,59800.0,29.6927,29.7243,29.6927,29.7164,59800.0
2012-12-10 14:20:00,37.66,37.69,37.66,37.68,136000.0,29.7164,29.7401,29.7164,29.7322,136000.0
2012-12-10 14:30:00,37.67,37.68,37.63,37.63,75300.0,29.7243,29.7322,29.6927,29.6927,75300.0
2012-12-10 14:40:00,37.63,37.65,37.63,37.63,68500.0,29.6927,29.7085,29.6927,29.6927,68500.0
2012-12-10 14:50:00,37.63,37.69,37.63,37.68,146500.0,29.6927,29.7401,29.6927,29.7322,146500.0
2012-12-10 15:00:00,37.67,37.69,37.66,37.69,116600.0,29.7243,29.7401,29.7164,29.7401,116600.0
2012-12-10 15:10:00,37.68,37.71,37.68,37.7,59500.0,29.7322,29.7558,29.7322,29.748,59500.0
2012-12-10 15:20:00,37.69,37.72,37.69,37.71,139200.0,29.7401,29.7637,29.7401,29.7558,139200.0
2012-12-10 15:30:00,37.72,37.72,37.7,37.71,160000.0,29.7637,29.7637,29.748,29.7558,160000.0
2012-12-10 15:40:00,37.72,37.72,37.69,37.7,366800.0,29.7637,29.7637,29.7401,29.748,366800.0
2012-12-10 15:50:00,37.71,37.71,37.66,37.67,1182700.0,29.7558,29.7558,29.7164,29.7243,1182700.0
2012-12-11 09:30:00,37.88,37.88,37.74,37.75,102400.0,29.89,29.89,29.7795,29.7874,102400.0
2012-12-11 09:40:00,37.75,37.76,37.7,37.76,254400.0,29.7874,29.7953,29.748,29.7953,254400.0
2012-12-11 09:50:00,37.76,37.86,37.76,37.85,177800.0,29.7953,29.8742,29.7953,29.8663,177800.0
2012-12-11 10:00:00,37.85,37.9,37.85,37.88,196300.0,29.8663,29.9058,29.8663,29.89,196300.0
2012-12-11 10:10:00,37.88,37.9,37.85,37.86,172000.0,29.89,29.9058,29.8663,29.8742,172000.0
2012-12-11 10:20:00,37.86,37.86,37.83,37.86,180500.0,29.8742,29.8742,29.8505,29.8742,180500.0
2012-12-11 10:30:00,37.86,37.89,37.85,37.89,334000.0,29.8742,29.8979,29.8663,29.8979,334000.0
2012-12-11 10:40:00,37.89,37.92,37.88,37.89,95500.0,29.8979,29.9216,29.89,29.8979,95500.0
2012-12-11 10:50:00,37.89,37.9,37.87,37.88,109100.0,29.8979,29.9058,29.8821,29.89,109100.0
2012-12-11 11:00:00,37.88,37.9,37.85,37.87,177100.0,29.89,29.9058,29.8663,29.8821,177100.0
2012-12-11 11:10:00,37.87,37.92,37.87,37.88,112200.0,29.8821,29.9216,29.8821,29.89,112200.0
2012-12-11 11:20:00,37.88,37.97,37.88,37.93,887400.0,29.89,29.961,29.89,29.9294,887400.0
2012-12-11 11:30:00,37.93,37.94,37.91,37.92,252400.0,29.9294,29.9373,29.9137,29.9216,252400.0
2012-12-11 11:40:00,37.92,37.95,37.91,37.95,145200.0,29.9216,29.9452,29.9137,29.9452,145200.0
2012-12-11 11:50:00,37.95,37.96,37.91,37.91,693600.0,29.9452,29.9531,29.9137,29.9137,693600.0
2012-12-11 12:00:00,37.91,37.91,37.83,37.85,162600.0,29.9137,29.9137,29.8505,29.8663,162600.0
2012-12-11 12:10:00,37.84,37.89,37.84,37.88,151300.0,29.8584,29.8979,29.8584,29.89,151300.0
2012-12-11 12:20:00,37.88,37.94,37.88,37.92,159100.0,29.89,29.9373,29.89,29.9216,159100.0
2012-12-11 12:30:00,37.93,37.93,37.91,37.92,70200.0,29.9294,29.9294,29.9137,29.9216,70200.0
2012-12-11 12:40:00,37.91,37.92,37.9,37.9,377800.0,29.9137,29.9216,29.9058,29.9058,377800.0
2012-12-11 12:50:00,37.9,37.92,37.9,37.91,67500.0,29.9058,29.9216,29.9058,29.9137,67500.0
2012-12-11 13:00:00,37.92,37.93,37.9,37.9,121900.0,29.9216,29.9294,29.9058,29.9058,121900.0
2012-12-11 13:10:00,37.9,37.91,37.89,37.9,36500.0,29.9058,29.9137,29.8979,29.9058,36500.0
2012-12-11 13:20:00,37.91,37.91,37.88,37.89,27100.0,29.9137,29.9137,29.89,29.8979,27100.0
2012-12-11 13:30:00,37.89,37.91,37.88,37.9,31200.0,29.8979,29.9137,29.89,29.9058,31200.0
2012-12-11 13:40:00,37.89,37.93,37.89,37.92,75500.0,29.8979,29.9294,29.8979,29.9216,75500.0
2012-12-11 13:50:00,37.92,37.92,37.89,37.89,105500.0,29.9216,29.9216,29.8979,29.8979,105500.0
2012-12-11 14:00:00,37.9,37.92,37.89,37.9,54400.0,29.9058,29.9216,29.8979,29.9058,54400.0
2012-12-11 14:10:00,37.9,37.91,37.89,37.9,54000.0,29.9058,29.9137,29.8979,29.9058,54000.0
2012-12-11 14:20:00,37.89,37.92,37.89,37.91,124900.0,29.8979,29.9216,29.8979,29.9137,124900.0
2012-12-11 14:30:00,37.91,37.91,37.84,37.85,98700.0,29.9137,29.9137,29.8584,29.8663,98700.0
2012-12-11 14:40:00,37.84,37.86,37.78,37.79,125300.0,29.8584,29.8742,29.8111,29.819,125300.0
2012-12-11 14:50:00,37.78,37.8,37.77,37.77,101400.0,29.8111,29.8269,29.8032,29.8032,101400.0
2012-12-11 15:00:00,37.77,37.77,37.71,37.75,248200.0,29.8032,29.8032,29.7558,29.7874,248200.0
2012-12-11 15:10:00,37.75,37.75,37.68,37.7,126200.0,29.7874,29.7874,29.7322,29.748,126200.0
2012-12-11 15:20:00,37.7,37.73,37.69,37.73,201100.0,29.748,29.7716,29.7401,29.7716,201100.0
2012-12-11 15:30:00,37.73,37.76,37.72,37.75,160900.0,29.7716,29.7953,29.7637,29.7874,160900.0
2012-12-11 15:40:00,37.74,37.77,37.73,37.74,260200.0,29.7795,29.8032,29.7716,29.7795,260200.0
2012-12-11 15:50:00,37.73,37.77,37.72,37.76,859900.0,29.7716,29.8032,29.7637,29.7953,859900.0
2012-12-12 09:30:00,37.95,37.98,37.9,37.95,236700.0,29.9452,29.9689,29.9058,29.9452,236700.0
2012-12-12 09:40:00,37.96,38.0,37.94,37.97,333800.0,29.9531,29.9847,29.9373,29.961,333800.0
2012-12-12 09:50:00,37.97,37.97,37.94,37.95,314100.0,29.961,29.961,29.9373,29.9452,314100.0
2012-12-12 10:00:00,37.95,37.95,37.89,37.91,112000.0,29.9452,29.9452,29.8979,29.9137,112000.0
2012-12-12 10:10:00,37.92,37.93,37.91,37.92,187900.0,29.9216,29.9294,29.9137,29.9216,187900.0
2012-12-12 10:20:00,37.93,37.96,37.92,37.95,83800.0,29.9294,29.9531,29.9216,29.9452,83800.0
2012-12-12 10:30:00,37.95,37.95,37.88,37.89,106100.0,29.9452,29.9452,29.89,29.8979,106100.0
2012-12-12 10:40:00,37.89,37.9,37.88,37.9,58800.0,29.8979,29.9058,29.89,29.9058,58800.0
2012-12-12 10:50:00,37.9,37.9,37.88,37.9,82000.0,29.9058,29.9058,29.89,29.9058,82000.0
2012-12-12 11:00:00,37.9,37.91,37.85,37.87,154700.0,29.9058,29.9137,29.8663,29.8821,154700.0
2012-12-12 11:10:00,37.87,37.88,37.86,37.88,42200.0,29.8821,29.89,29.8742,29.89,42200.0
2012-12-12 11:20:00,37.88,37.91,37.88,37.9,69100.0,29.89,29.9137,29.89,29.9058,69100.0
2012-12-12 11:30:00,37.91,37.94,37.9,37.94,61800.0,29.9137,29.9373,29.9058,29.9373,61800.0
2012-12-12 11:40:00,37.93,37.94,37.92,37.93,170300.0,29.9294,29.9373,29.9216,29.9294,170300.0
2012-12-12 11:50:00,37.93,37.93,37.9,37.9,106400.0,29.9294,29.9294,29.9058,29.9058,106400.0
2012-12-12 12:00:00,37.9,37.93,37.9,37.92,128500.0,29.9058,29.9294,29.9058,29.9216,128500.0
2012-12-12 12:10:00,37.93,37.95,37.91,37.93,144500.0,29.9294,29.9452,29.9137,29.9294,144500.0
2012-12-12 12:20:00,37.93,37.94,37.91,37.93,174000.0,29.9294,29.9373,29.9137,29.9294,174000.0
2012-12-12 12:30:00,37.93,38.02,37.85,38.02,401600.0,29.9294,30.0005,29.8663,30.0005,401600.0
2012-12-12 12:40:00,38.03,38.07,37.98,38.04,212400.0,30.0083,30.0399,29.9689,30.0162,212400.0
2012-12-12 12:50:00,38.03,38.1,38.03,38.07,357200.0,30.0083,30.0636,30.0083,30.0399,357200.0
2012-12-12 13:00:00,38.07,38.09,38.06,38.07,59500.0,30.0399,30.0557,30.032,30.0399,59500.0
2012-12-12 13:10:00,38.07,38.09,38.03,38.07,135400.0,30.0399,30.0557,30.0083,30.0399,135400.0
2012-12-12 13:20:00,38.07,38.12,38.07,38.1,345000.0,30.0399,30.0794,30.0399,30.0636,345000.0
2012-12-12 13:30:00,38.1,38.12,38.09,38.09,164100.0,30.0636,30.0794,30.0557,30.0557,164100.0
2012-12-12 13:40:00,38.09,38.11,38.06,38.07,107800.0,30.0557,30.0715,30.032,30.0399,107800.0
2012-12-12 13:50:00,38.07,38.09,38.06,38.07,89800.0,30.0399,30.0557,30.032,30.0399,89800.0
2012-12-12 14:00:00,38.07,38.09,38.06,38.07,71600.0,30.0399,30.0557,30.032,30.0399,71600.0
2012-12-12 14:10:00,38.07,38.08,38.05,38.06,71700.0,30.0399,30.0478,30.0241,30.032,71700.0
2012-12-12 14:20:00,38.06,38.06,37.99,38.02,128800.0,30.032,30.032,29.9768,30.0005,128800.0
2012-12-12 14:30:00,38.01,38.02,37.98,37.99,124700.0,29.9926,30.0005,29.9689,29.9768,124700.0
2012-12-12 14:40:00,37.98,38.02,37.98,38.02,97400.0,29.9689,30.0005,29.9689,30.0005,97400.0
2012-12-12 14:50:00,38.02,38.02,37.97,37.97,73800.0,30.0005,30.0005,29.961,29.961,73800.0
2012-12-12 15:00:00,37.98,37.98,37.91,37.93,121300.0,29.9689,29.9689,29.9137,29.9294,121300.0
2012-12-12 15:10:00,37.94,37.94,37.88,37.91,82200.0,29.9373,29.9373,29.89,29.9137,82200.0
2012-12-12 15:20:00,37.9,37.91,37.81,37.84,418000.0,29.9058,29.9137,29.8348,29.8584,418000.0
2012-12-12 15:30:00,37.83,37.86,37.8,37.8,207700.0,29.8505,29.8742,29.8269,29.8269,207700.0
2012-12-12 15:40:00,37.8,37.83,37.78,37.83,288800.0,29.8269,29.8505,29.8111,29.8505,288800.0
2012-12-12 15:50:00,37.83,37.84,37.8,37.83,558300.0,29.8505,29.8584,29.8269,29.8505,558300.0
2012-12-13 09:30:00,37.75,37.92,37.75,37.88,489600.0,29.7874,29.9216,29.7874,29.89,489600.0
2012-12-13 09:40:00,37.89,37.9,37.81,37.86,808800.0,29.8979,29.9058,29.8348,29.8742,808800.0
2012-12-13 09:50:00,37.86,37.95,37.86,37.94,307300.0,29.8742,29.9452,29.8742,29.9373,307300.0
2012-12-13 10:00:00,37.94,37.98,37.93,37.96,128400.0,29.9373,29.9689,29.9294,29.9531,128400.0
2012-12-13 10:10:00,37.95,37.98,37.95,37.97,119100.0,29.9452,29.9689,29.9452,29.961,119100.0
2012-12-13 10:20:00,37.97,37.98,37.9,37.91,89300.0,29.961,29.9689,29.9058,29.9137,89300.0
2012-12-13 10:30:00,37.91,37.91,37.85,37.87,218400.0,29.9137,29.9137,29.8663,29.8821,218400.0
2012-12-13 10:40:00,37.87,37.87,37.84,37.86,44000.0,29.8821,29.8821,29.8584,29.8742,44000.0
2012-12-13 10:50:00,37.86,37.87,37.83,37.87,68000.0,29.8742,29.8821,29.8505,29.8821,68000.0
2012-12-13 11:00:00,37.87,37.88,37.83,37.84,115300.0,29.8821,29.89,29.8505,29.8584,115300.0
2012-12-13 11:10:00,37.83,37.85,37.79,37.84,137900.0,29.8505,29.8663,29.819,29.8584,137900.0
2012-12-13 11:20:00,37.83,37.84,37.78,37.82,204800.0,29.8505,29.8584,29.8111,29.8426,204800.0
2012-12-13 11:30:00,37.82,37.85,37.8,37.81,313100.0,29.8426,29.8663,29.8269,29.8348,313100.0
2012-12-13 11:40:00,37.81,37.81,37.77,37.79,56800.0,29.8348,29.8348,29.8032,29.819,56800.0
2012-12-13 11:50:00,37.79,37.86,37.79,37.86,56000.0,29.819,29.8742,29.819,29.8742,56000.0
2012-12-13 12:00:00,37.85,37.86,37.83,37.84,136000.0,29.8663,29.8742,29.8505,29.8584,136000.0
2012-12-13 12:10:00,37.84,37.85,37.78,37.79,60200.0,29.8584,29.8663,29.8111,29.819,60200.0
2012-12-13 12:20:00,37.79,37.8,37.74,37.75,104800.0,29.819,29.8269,29.7795,29.7874,104800.0
2012-12-13 12:30:00,37.75,37.76,37.7,37.71,158700.0,29.7874,29.7953,29.748,29.7558,158700.0
2012-12-13 12:40:00,37.7,37.7,37.66,37.69,178500.0,29.748,29.748,29.7164,29.7401,178500.0
2012-12-13 12:50:00,37.7,37.71,37.69,37.7,105300.0,29.748,29.7558,29.7401,29.748,105300.0
2012-12-13 13:00:00,37.7,37.71,37.66,37.67,138200.0,29.748,29.7558,29.7164,29.7243,138200.0
2012-12-13 13:10:00,37.67,37.68,37.63,37.67,182200.0,29.7243,29.7322,29.6927,29.7243,182200.0
2012-12-13 13:20:00,37.66,37.71,37.66,37.7,132800.0,29.7164,29.7558,29.7164,29.748,132800.0
2012-12-13 13:30:00,37.7,37.7,37.68,37.69,65700.0,29.748,29.748,29.7322,29.7401,65700.0
2012-12-13 13:40:00,37.69,37.69,37.65,37.66,130900.0,29.7401,29.7401,29.7085,29.7164,130900.0
2012-12-13 13:50:00,37.65,37.69,37.64,37.69,107500.0,29.7085,29.7401,29.7006,29.7401,107500.0
2012-12-13 14:00:00,37.69,37.69,37.63,37.63,68600.0,29.7401,29.7401,29.6927,29.6927,68600.0
2012-12-13 14:10:00,37.63,37.64,37.6,37.62,180400.0,29.6927,29.7006,29.669,29.6848,180400.0
2012-12-13 14:20:00,37.62,37.66,37.6,37.66,103300.0,29.6848,29.7164,29.669,29.7164,103300.0
2012-12-13 14:30:00,37.65,37.66,37.63,37.63,76800.0,29.7085,29.7164,29.6927,29.6927,76800.0
2012-12-13 14:40:00,37.63,37.64,37.62,37.64,118200.0,29.6927,29.7006,29.6848,29.7006,118200.0
2012-12-13 14:50:00,37.64,37.65,37.63,37.63,97100.0,29.7006,29.7085,29.6927,29.6927,97100.0
2012-12-13 15:00:00,37.63,37.64,37.6,37.6,82200.0,29.6927,29.7006,29.669,29.669,82200.0
2012-12-13 15:10:00,37.6,37.61,37.58,37.6,140900.0,29.669,29.6769,29.6533,29.669,140900.0
2012-12-13 15:20:00,37.6,37.61,37.59,37.61,105600.0,29.669,29.6769,29.6612,29.6769,105600.0
2012-12-13 15:30:00,37.6,37.73,37.6,37.72,718900.0,29.669,29.7716,29.669,29.7637,718900.0
2012-12-13 15:40:00,37.72,37.78,37.7,37.7,495300.0,29.7637,29.8111,29.748,29.748,495300.0
2012-12-13 15:50:00,37.7,37.73,37.64,37.68,864200.0,29.748,29.7716,29.7006,29.7322,864200.0
2012-12-14 09:30:00,37.61,37.74,37.61,37.73,197900.0,29.6769,29.7795,29.6769,29.7716,197900.0
2012-12-14 09:40:00,37.73,37.83,37.73,37.81,176000.0,29.7716,29.8505,29.7716,29.8348,176000.0
2012-12-14 09:50:00,37.82,37.82,37.7,37.7,122900.0,29.8426,29.8426,29.748,29.748,122900.0
2012-12-14 10:00:00,37.7,37.75,37.69,37.73,120000.0,29.748,29.7874,29.7401,29.7716,120000.0
2012-12-14 10:10:00,37.72,37.77,37.67,37.7,86200.0,29.7637,29.8032,29.7243,29.748,86200.0
2012-12-14 10:20:00,37.7,37.75,37.68,37.74,162900.0,29.748,29.7874,29.7322,29.7795,162900.0
2012-12-14 10:30:00,37.74,37.76,37.73,37.74,70000.0,29.7795,29.7953,29.7716,29.7795,70000.0
2012-12-14 10:40:00,37.74,37.82,37.74,37.82,452600.0,29.7795,29.8426,29.7795,29.8426,452600.0
2012-12-14 10:50:00,37.82,37.83,37.77,37.78,297900.0,29.8426,29.8505,29.8032,29.8111,297900.0
2012-12-14 11:00:00,37.77,37.83,37.76,37.82,247400.0,29.8032,29.8505,29.7953,29.8426,247400.0
2012-12-14 11:10:00,37.81,37.82,37.79,37.8,137000.0,29.8348,29.8426,29.819,29.8269,137000.0
2012-12-14 11:20:00,37.8,37.81,37.76,37.77,140100.0,29.8269,29.8348,29.7953,29.8032,140100.0
2012-12-14 11:30:00,37.77,37.77,37.69,37.71,102000.0,29.8032,29.8032,29.7401,29.7558,102000.0
2012-12-14 11:40:00,37.71,37.76,37.71,37.74,115600.0,29.7558,29.7953,29.7558,29.7795,115600.0
2012-12-14 11:50:00,37.73,37.75,37.73,37.73,32000.0,29.7716,29.7874,29.7716,29.7716,32000.0
2012-12-14 12:00:00,37.73,37.78,37.73,37.78,103600.0,29.7716,29.8111,29.7716,29.8111,103600.0
2012-12-14 12:10:00,37.78,37.82,37.77,37.78,172200.0,29.8111,29.8426,29.8032,29.8111,172200.0
2012-12-14 12:20:00,37.78,37.79,37.76,37.79,78000.0,29.8111,29.819,29.7953,29.819,78000.0
2012-12-14 12:30:00,37.79,37.8,37.76,37.77,66200.0,29.819,29.8269,29.7953,29.8032,66200.0
2012-12-14 12:40:00,37.77,37.81,37.77,37.79,136800.0,29.8032,29.8348,29.8032,29.819,136800.0
2012-12-14 12:50:00,37.78,37.79,37.77,37.78,77900.0,29.8111,29.819,29.8032,29.8111,77900.0
2012-12-14 13:00:00,37.78,37.79,37.77,37.77,33000.0,29.8111,29.819,29.8032,29.8032,33000.0
2012-12-14 13:10:00,37.77,37.77,37.72,37.72,84600.0,29.8032,29.8032,29.7637,29.7637,84600.0
2012-12-14 13:20:00,37.72,37.75,37.71,37.75,162300.0,29.7637,29.7874,29.7558,29.7874,162300.0
2012-12-14 13:30:00,37.74,37.76,37.73,37.76,63800.0,29.7795,29.7953,29.7716,29.7953,63800.0
2012-12-14 13:40:00,37.76,37.8,37.75,37.78,171500.0,29.7953,29.8269,29.7874,29.8111,171500.0
2012-12-14 13:50:00,37.77,37.79,37.77,37.78,107300.0,29.8032,29.819,29.8032,29.8111,107300.0
2012-12-14 14:00:00,37.79,37.8,37.78,37.79,63500.0,29.819,29.8269,29.8111,29.819,63500.0
2012-12-14 14:10:00,37.79,37.82,37.79,37.8,195500.0,29.819,29.8426,29.819,29.8269,195500.0
2012-12-14 14:20:00,37.8,37.8,37.77,37.77,74900.0,29.8269,29.8269,29.8032,29.8032,74900.0
2012-12-14 14:30:00,37.77,37.77,37.75,37.76,71700.0,29.8032,29.8032,29.7874,29.7953,71700.0
2012-12-14 14:40:00,37.76,37.77,37.75,37.76,185800.0,29.7953,29.8032,29.7874,29.7953,185800.0
2012-12-14 14:50:00,37.77,37.77,37.7,37.7,256400.0,29.8032,29.8032,29.748,29.748,256400.0
2012-12-14 15:00:00,37.7,37.72,37.64,37.65,122900.0,29.748,29.7637,29.7006,29.7085,122900.0
2012-12-14 15:10:00,37.64,37.67,37.63,37.65,196000.0,29.7006,29.7243,29.6927,29.7085,196000.0
2012-12-14 15:20:00,37.66,37.68,37.63,37.66,139000.0,29.7164,29.7322,29.6927,29.7164,139000.0
2012-12-14 15:30:00,37.66,37.72,37.66,37.7,178200.0,29.7164,29.7637,29.7164,29.748,178200.0
2012-12-14 15:40:00,37.7,37.7,37.64,37.64,545400.0,29.748,29.748,29.7006,29.7006,545400.0
2012-12-14 15:50:00,37.65,37.65,37.6,37.65,572900.0,29.7085,29.7085,29.669,29.7085,572900.0
2012-12-17 09:30:00,37.8,37.84,37.74,37.77,361900.0,29.8269,29.8584,29.7795,29.8032,361900.0
2012-12-17 09:40:00,37.77,37.83,37.73,37.78,191400.0,29.8032,29.8505,29.7716,29.8111,191400.0
2012-12-17 09:50:00,37.78,37.86,37.78,37.83,255500.0,29.8111,29.8742,29.8111,29.8505,255500.0
2012-12-17 10:00:00,37.83,37.88,37.83,37.87,269500.0,29.8505,29.89,29.8505,29.8821,269500.0
2012-12-17 10:10:00,37.87,37.89,37.78,37.8,627800.0,29.8821,29.8979,29.8111,29.8269,627800.0
2012-12-17 10:20:00,37.8,37.8,37.74,37.75,126300.0,29.8269,29.8269,29.7795,29.7874,126300.0
2012-12-17 10:30:00,37.75,37.8,37.75,37.79,173800.0,29.7874,29.8269,29.7874,29.819,173800.0
2012-12-17 10:40:00,37.79,37.79,37.73,37.75,175300.0,29.819,29.819,29.7716,29.7874,175300.0
2012-12-17 10:50:00,37.75,37.77,37.74,37.74,122700.0,29.7874,29.8032,29.7795,29.7795,122700.0
2012-12-17 11:00:00,37.74,37.77,37.73,37.77,77600.0,29.7795,29.8032,29.7716,29.8032,77600.0
2012-12-17 11:10:00,37.77,37.85,37.77,37.85,199200.0,29.8032,29.8663,29.8032,29.8663,199200.0
2012-12-17 11:20:00,37.84,37.85,37.8,37.8,181700.0,29.8584,29.8663,29.8269,29.8269,181700.0
2012-12-17 11:30:00,37.81,37.87,37.8,37.85,321200.0,29.8348,29.8821,29.8269,29.8663,321200.0
2012-12-17 11:40:00,37.85,37.91,37.85,37.88,270300.0,29.8663,29.9137,29.8663,29.89,270300.0
2012-12-17 11:50:00,37.89,37.89,37.85,37.85,114800.0,29.8979,29.8979,29.8663,29.8663,114800.0
2012-12-17 12:00:00,37.86,37.91,37.85,37.9,143400.0,29.8742,29.9137,29.8663,29.9058,143400.0
2012-12-17 12:10:00,37.9,37.91,37.88,37.89,118400.0,29.9058,29.9137,29.89,29.8979,118400.0
2012-12-17 12:20:00,37.89,37.93,37.89,37.91,93900.0,29.8979,29.9294,29.8979,29.9137,93900.0
2012-12-17 12:30:00,37.91,37.92,37.87,37.88,120900.0,29.9137,29.9216,29.8821,29.89,120900.0
2012-12-17 12:40:00,37.88,37.89,37.86,37.87,38800.0,29.89,29.8979,29.8742,29.8821,38800.0
2012-12-17 12:50:00,37.87,37.89,37.86,37.86,72600.0,29.8821,29.8979,29.8742,29.8742,72600.0
2012-12-17 13:00:00,37.87,37.88,37.86,37.87,47600.0,29.8821,29.89,29.8742,29.8821,47600.0
2012-12-17 13:10:00,37.87,37.88,37.83,37.84,84900.0,29.8821,29.89,29.8505,29.8584,84900.0
2012-12-17 13:20:00,37.84,37.86,37.84,37.86,41000.0,29.8584,29.8742,29.8584,29.8742,41000.0
2012-12-17 13:30:00,37.86,37.86,37.8,37.8,53700.0,29.8742,29.8742,29.8269,29.8269,53700.0
2012-12-17 13:40:00,37.8,37.82,37.77,37.8,96800.0,29.8269,29.8426,29.8032,29.8269,96800.0
2012-12-17 13:50:00,37.8,37.8,37.76,37.79,76900.0,29.8269,29.8269,29.7953,29.819,76900.0
2012-12-17 14:00:00,37.79,37.85,37.78,37.81,201700.0,29.819,29.8663,29.8111,29.8348,201700.0
2012-12-17 14:10:00,37.8,37.82,37.76,37.76,81100.0,29.8269,29.8426,29.7953,29.7953,81100.0
2012-12-17 14:20:00,37.77,37.77,37.72,37.76,199200.0,29.8032,29.8032,29.7637,29.7953,199200.0
2012-12-17 14:30:00,37.76,37.79,37.75,37.78,64000.0,29.7953,29.819,29.7874,29.8111,64000.0
2012-12-17 14:40:00,37.77,37.8,37.77,37.77,105600.0,29.8032,29.8269,29.8032,29.8032,105600.0
2012-12-17 14:50:00,37.77,37.81,37.76,37.8,259100.0,29.8032,29.8348,29.7953,29.8269,259100.0
2012-12-17 15:00:00,37.81,37.86,37.79,37.84,429400.0,29.8348,29.8742,29.819,29.8584,429400.0
2012-12-17 15:10:00,37.84,37.86,37.81,37.83,146400.0,29.8584,29.8742,29.8348,29.8505,146400.0
2012-12-17 15:20:00,37.83,37.84,37.81,37.84,590000.0,29.8505,29.8584,29.8348,29.8584,590000.0
2012-12-17 15:30:00,37.83,37.86,37.82,37.86,223800.0,29.8505,29.8742,29.8426,29.8742,223800.0
2012-12-17 15:40:00,37.86,37.9,37.85,37.9,400600.0,29.8742,29.9058,29.8663,29.9058,400600.0
2012-12-17 15:50:00,37.9,37.98,37.89,37.97,1435700.0,29.9058,29.9689,29.8979,29.961,1435700.0
2012-12-18 09:30:00,38.01,38.07,37.91,38.02,500200.0,29.9926,30.0399,29.9137,30.0005,500200.0
2012-12-18 09:40:00,38.04,38.09,38.02,38.08,295100.0,30.0162,30.0557,30.0005,30.0478,295100.0
2012-12-18 09:50:00,38.08,38.09,38.03,38.03,342800.0,30.0478,30.0557,30.0083,30.0083,342800.0
2012-12-18 10:00:00,38.03,38.07,38.02,38.05,186700.0,30.0083,30.0399,30.0005,30.0241,186700.0
2012-12-18 10:10:00,38.05,38.08,38.02,38.06,183800.0,30.0241,30.0478,30.0005,30.032,183800.0
2012-12-18 10:20:00,38.05,38.13,38.04,38.13,165400.0,30.0241,30.0873,30.0162,30.0873,165400.0
2012-12-18 10:30:00,38.13,38.17,38.12,38.17,154200.0,30.0873,30.1188,30.0794,30.1188,154200.0
2012-12-18 10:40:00,38.18,38.22,38.16,38.21,234500.0,30.1267,30.1583,30.1109,30.1504,234500.0
2012-12-18 10:50:00,38.21,38.25,38.19,38.2,108000.0,30.1504,30.1819,30.1346,30.1425,108000.0
2012-12-18 11:00:00,38.2,38.24,38.19,38.22,109600.0,30.1425,30.1741,30.1346,30.1583,109600.0
2012-12-18 11:10:00,38.22,38.31,38.22,38.31,205600.0,30.1583,30.2293,30.1583,30.2293,205600.0
2012-12-18 11:20:00,38.31,38.32,38.27,38.28,165000.0,30.2293,30.2372,30.1977,30.2056,165000.0
2012-12-18 11:30:00,38.27,38.29,38.26,38.29,67700.0,30.1977,30.2135,30.1898,30.2135,67700.0
2012-12-18 11:40:00,38.28,38.29,38.27,38.29,47600.0,30.2056,30.2135,30.1977,30.2135,47600.0
2012-12-18 11:50:00,38.29,38.29,38.26,38.27,62800.0,30.2135,30.2135,30.1898,30.1977,62800.0
2012-12-18 12:00:00,38.27,38.27,38.25,38.27,60400.0,30.1977,30.1977,30.1819,30.1977,60400.0
2012-12-18 12:10:00,38.26,38.28,38.26,38.27,44400.0,30.1898,30.2056,30.1898,30.1977,44400.0
2012-12-18 12:20:00,38.27,38.3,38.26,38.3,244500.0,30.1977,30.2214,30.1898,30.2214,244500.0
2012-12-18 12:30:00,38.29,38.36,38.29,38.36,253200.0,30.2135,30.2687,30.2135,30.2687,253200.0
2012-12-18 12:40:00,38.37,38.41,38.36,38.39,212500.0,30.2766,30.3082,30.2687,30.2924,212500.0
2012-12-18 12:50:00,38.39,38.4,38.38,38.39,352100.0,30.2924,30.3003,30.2845,30.2924,352100.0
2012-12-18 13:00:00,38.39,38.39,38.36,38.38,82700.0,30.2924,30.2924,30.2687,30.2845,82700.0
2012-12-18 13:10:00,38.38,38.4,38.32,38.34,150900.0,30.2845,30.3003,30.2372,30.253,150900.0
2012-12-18 13:20:00,38.34,38.36,38.31,38.35,133500.0,30.253,30.2687,30.2293,30.2609,133500.0
2012-12-18 13:30:00,38.34,38.41,38.33,38.4,111000.0,30.253,30.3082,30.2451,30.3003,111000.0
2012-12-18 13:40:00,38.39,38.43,38.39,38.39,113500.0,30.2924,30.324,30.2924,30.2924,113500.0
2012-12-18 13:50:00,38.4,38.4,38.36,38.39,223300.0,30.3003,30.3003,30.2687,30.2924,223300.0
2012-12-18 14:00:00,38.38,38.39,38.37,38.39,151400.0,30.2845,30.2924,30.2766,30.2924,151400.0
2012-12-18 14:10:00,38.39,38.41,38.38,38.39,66800.0,30.2924,30.3082,30.2845,30.2924,66800.0
2012-12-18 14:20:00,38.39,38.4,38.34,38.34,172100.0,30.2924,30.3003,30.253,30.253,172100.0
2012-12-18 14:30:00,38.34,38.36,38.33,38.36,332200.0,30.253,30.2687,30.2451,30.2687,332200.0
2012-12-18 14:40:00,38.36,38.42,38.36,38.41,1382900.0,30.2687,30.3161,30.2687,30.3082,1382900.0
2012-12-18 14:50:00,38.42,38.42,38.38,38.39,207600.0,30.3161,30.3161,30.2845,30.2924,207600.0
2012-12-18 15:00:00,38.4,38.45,38.39,38.41,362300.0,30.3003,30.3398,30.2924,30.3082,362300.0
2012-12-18 15:10:00,38.41,38.44,38.4,38.41,323800.0,30.3082,30.3319,30.3003,30.3082,323800.0
2012-12-18 15:20:00,38.41,38.43,38.39,38.4,214100.0,30.3082,30.324,30.2924,30.3003,214100.0
2012-12-18 15:30:00,38.39,38.41,38.37,38.41,281400.0,30.2924,30.3082,30.2766,30.3082,281400.0
2012-12-18 15:40:00,38.4,38.42,38.38,38.41,469500.0,30.3003,30.3161,30.2845,30.3082,469500.0
2012-12-18 15:50:00,38.41,38.5,38.41,38.47,1581800.0,30.3082,30.3792,30.3082,30.3555,1581800.0
2012-12-19 09:30:00,38.52,38.53,38.45,38.5,625400.0,30.395,30.4029,30.3398,30.3792,625400.0
2012-12-19 09:40:00,38.5,38.5,38.37,38.4,1186000.0,30.3792,30.3792,30.2766,30.3003,1186000.0
2012-12-19 09:50:00,38.4,38.44,38.39,38.41,288300.0,30.3003,30.3319,30.2924,30.3082,288300.0
2012-12-19 10:00:00,38.41,38.44,38.4,38.44,242800.0,30.3082,30.3319,30.3003,30.3319,242800.0
2012-12-19 10:10:00,38.44,38.45,38.37,38.37,151100.0,30.3319,30.3398,30.2766,30.2766,151100.0
2012-12-19 10:20:00,38.37,38.41,38.36,38.39,161800.0,30.2766,30.3082,30.2687,30.2924,161800.0
2012-12-19 10:30:00,38.39,38.45,38.37,38.45,102600.0,30.2924,30.3398,30.2766,30.3398,102600.0
2012-12-19 10:40:00,38.45,38.47,38.41,38.47,126200.0,30.3398,30.3555,30.3082,30.3555,126200.0
2012-12-19 10:50:00,38.47,38.49,38.43,38.43,3517100.0,30.3555,30.3713,30.324,30.324,3517100.0
2012-12-19 11:00:00,38.43,38.48,38.42,38.45,148200.0,30.324,30.3634,30.3161,30.3398,148200.0
2012-12-19 11:10:00,38.45,38.47,38.44,38.46,154600.0,30.3398,30.3555,30.3319,30.3476,154600.0
2012-12-19 11:20:00,38.47,38.48,38.41,38.45,134200.0,30.3555,30.3634,30.3082,30.3398,134200.0
2012-12-19 11:30:00,38.44,38.5,38.44,38.46,284200.0,30.3319,30.3792,30.3319,30.3476,284200.0
2012-12-19 11:40:00,38.47,38.48,38.44,38.45,80100.0,30.3555,30.3634,30.3319,30.3398,80100.0
2012-12-19 11:50:00,38.45,38.47,38.43,38.44,142400.0,30.3398,30.3555,30.324,30.3319,142400.0
2012-12-19 12:00:00,38.44,38.47,38.39,38.41,135500.0,30.3319,30.3555,30.2924,30.3082,135500.0
2012-12-19 12:10:00,38.41,38.44,38.4,38.42,155900.0,30.3082,30.3319,30.3003,30.3161,155900.0
2012-12-19 12:20:00,38.42,38.45,38.4,38.45,103900.0,30.3161,30.3398,30.3003,30.3398,103900.0
2012-12-19 12:30:00,38.45,38.46,38.42,38.46,75500.0,30.3398,30.3476,30.3161,30.3476,75500.0
2012-12-19 12:40:00,38.45,38.51,38.45,38.48,183700.0,30.3398,30.3871,30.3398,30.3634,183700.0
2012-12-19 12:50:00,38.48,38.49,38.45,38.45,212800.0,30.3634,30.3713,30.3398,30.3398,212800.0
2012-12-19 13:00:00,38.45,38.48,38.44,38.47,102700.0,30.3398,30.3634,30.3319,30.3555,102700.0
2012-12-19 13:10:00,38.47,38.48,38.42,38.44,75200.0,30.3555,30.3634,30.3161,30.3319,75200.0
2012-12-19 13:20:00,38.43,38.47,38.43,38.45,196300.0,30.324,30.3555,30.324,30.3398,196300.0
2012-12-19 13:30:00,38.46,38.46,38.41,38.41,90700.0,30.3476,30.3476,30.3082,30.3082,90700.0
2012-12-19 13:40:00,38.41,38.41,38.37,38.41,1140300.0,30.3082,30.3082,30.2766,30.3082,1140300.0
2012-12-19 13:50:00,38.41,38.45,38.41,38.44,95000.0,30.3082,30.3398,30.3082,30.3319,95000.0
2012-12-19 14:00:00,38.43,38.44,38.37,38.4,335000.0,30.324,30.3319,30.2766,30.3003,335000.0
2012-12-19 14:10:00,38.4,38.42,38.34,38.39,445600.0,30.3003,30.3161,30.253,30.2924,445600.0
2012-12-19 14:20:00,38.39,38.43,38.39,38.4,201400.0,30.2924,30.324,30.2924,30.3003,201400.0
2012-12-19 14:30:00,38.41,38.41,38.37,38.38,313800.0,30.3082,30.3082,30.2766,30.2845,313800.0
2012-12-19 14:40:00,38.39,38.4,38.34,38.34,401500.0,30.2924,30.3003,30.253,30.253,401500.0
2012-12-19 14:50:00,38.34,38.36,38.32,38.35,323900.0,30.253,30.2687,30.2372,30.2609,323900.0
2012-12-19 15:00:00,38.36,38.37,38.34,38.34,454300.0,30.2687,30.2766,30.253,30.253,454300.0
2012-12-19 15:10:00,38.34,38.35,38.32,38.33,296400.0,30.253,30.2609,30.2372,30.2451,296400.0
2012-12-19 15:20:00,38.33,38.36,38.33,38.35,387900.0,30.2451,30.2687,30.2451,30.2609,387900.0
2012-12-19 15:30:00,38.36,38.43,38.35,38.4,512200.0,30.2687,30.324,30.2609,30.3003,512200.0
2012-12-19 15:40:00,38.4,38.41,38.32,38.32,747100.0,30.3003,30.3082,30.2372,30.2372,747100.0
2012-12-19 15:50:00,38.32,38.33,38.23,38.25,1017100.0,30.2372,30.2451,30.1662,30.1819,1017100.0
2012-12-20 09:30:00,38.3,38.34,38.23,38.23,249700.0,30.2214,30.253,30.1662,30.1662,249700.0
2012-12-20 09:40:00,38.24,38.28,38.21,38.28,123700.0,30.1741,30.2056,30.1504,30.2056,123700.0
2012-12-20 09:50:00,38.28,38.3,38.22,38.22,267900.0,30.2056,30.2214,30.1583,30.1583,267900.0
2012-12-20 10:00:00,38.23,38.36,38.22,38.34,339600.0,30.1662,30.2687,30.1583,30.253,339600.0
2012-12-20 10:10:00,38.33,38.39,38.33,38.38,218900.0,30.2451,30.2924,30.2451,30.2845,218900.0
2012-12-20 10:20:00,38.38,38.39,38.31,38.32,398800.0,30.2845,30.2924,30.2293,30.2372,398800.0
2012-12-20 10:30:00,38.33,38.37,38.32,38.36,129200.0,30.2451,30.2766,30.2372,30.2687,129200.0
2012-12-20 10:40:00,38.35,38.36,38.31,38.32,127900.0,30.2609,30.2687,30.2293,30.2372,127900.0
2012-12-20 10:50:00,38.32,38.32,38.29,38.3,118900.0,30.2372,30.2372,30.2135,30.2214,118900.0
2012-12-20 11:00:00,38.3,38.35,38.28,38.35,90100.0,30.2214,30.2609,30.2056,30.2609,90100.0
2012-12-20 11:10:00,38.35,38.36,38.31,38.34,99100.0,30.2609,30.2687,30.2293,30.253,99100.0
2012-12-20 11:20:00,38.33,38.35,38.26,38.26,206600.0,30.2451,30.2609,30.1898,30.1898,206600.0
2012-12-20 11:30:00,38.26,38.31,38.26,38.3,409900.0,30.1898,30.2293,30.1898,30.2214,409900.0
2012-12-20 11:40:00,38.3,38.32,38.28,38.31,129600.0,30.2214,30.2372,30.2056,30.2293,129600.0
2012-12-20 11:50:00,38.31,38.32,38.28,38.31,58600.0,30.2293,30.2372,30.2056,30.2293,58600.0
2012-12-20 12:00:00,38.32,38.33,38.3,38.32,82900.0,30.2372,30.2451,30.2214,30.2372,82900.0
2012-12-20 12:10:00,38.32,38.33,38.29,38.31,84900.0,30.2372,30.2451,30.2135,30.2293,84900.0
2012-12-20 12:20:00,38.3,38.33,38.29,38.31,119500.0,30.2214,30.2451,30.2135,30.2293,119500.0
2012-12-20 12:30:00,38.3,38.32,38.29,38.3,199200.0,30.2214,30.2372,30.2135,30.2214,199200.0
2012-12-20 12:40:00,38.3,38.3,38.28,38.29,125000.0,30.2214,30.2214,30.2056,30.2135,125000.0
2012-12-20 12:50:00,38.29,38.32,38.28,38.32,173400.0,30.2135,30.2372,30.2056,30.2372,173400.0
2012-12-20 13:00:00,38.31,38.33,38.29,38.33,95800.0,30.2293,30.2451,30.2135,30.2451,95800.0
2012-12-20 13:10:00,38.33,38.33,38.27,38.28,106200.0,30.2451,30.2451,30.1977,30.2056,106200.0
2012-12-20 13:20:00,38.28,38.32,38.26,38.31,106100.0,30.2056,30.2372,30.1898,30.2293,106100.0
2012-12-20 13:30:00,38.3,38.34,38.29,38.33,82200.0,30.2214,30.253,30.2135,30.2451,82200.0
2012-12-20 13:40:00,38.33,38.38,38.3,38.37,174900.0,30.2451,30.2845,30.2214,30.2766,174900.0
2012-12-20 13:50:00,38.36,38.38,38.36,38.38,83100.0,30.2687,30.2845,30.2687,30.2845,83100.0
2012-12-20 14:00:00,38.38,38.38,38.34,38.35,136800.0,30.2845,30.2845,30.253,30.2609,136800.0
2012-12-20 14:10:00,38.35,38.4,38.34,38.37,258200.0,30.2609,30.3003,30.253,30.2766,258200.0
2012-12-20 14:20:00,38.37,38.37,38.34,38.35,260800.0,30.2766,30.2766,30.253,30.2609,260800.0
2012-12-20 14:30:00,38.36,38.38,38.35,38.37,133400.0,30.2687,30.2845,30.2609,30.2766,133400.0
2012-12-20 14:40:00,38.38,38.4,38.36,38.4,91400.0,30.2845,30.3003,30.2687,30.3003,91400.0
2012-12-20 14:50:00,38.4,38.42,38.39,38.4,206100.0,30.3003,30.3161,30.2924,30.3003,206100.0
2012-12-20 15:00:00,38.39,38.4,38.36,38.37,75200.0,30.2924,30.3003,30.2687,30.2766,75200.0
2012-12-20 15:10:00,38.37,38.38,38.33,38.33,189700.0,30.2766,30.2845,30.2451,30.2451,189700.0
2012-12-20 15:20:00,38.33,38.35,38.32,38.34,165300.0,30.2451,30.2609,30.2372,30.253,165300.0
2012-12-20 15:30:00,38.34,38.39,38.34,38.38,167700.0,30.253,30.2924,30.253,30.2845,167700.0
2012-12-20 15:40:00,38.38,38.41,38.36,38.36,336200.0,30.2845,30.3082,30.2687,30.2687,336200.0
2012-12-20 15:50:00,38.37,38.45,38.33,38.44,863100.0,30.2766,30.3398,30.2451,30.3319,863100.0
2012-12-21 09:30:00,37.62,37.75,37.5,37.74,458200.0,29.904,30.0073,29.8086,29.9994,458200.0
2012-12-21 09:40:00,37.74,37.84,37.74,37.8,304300.0,29.9994,30.0789,29.9994,30.0471,304300.0
2012-12-21 09:50:00,37.79,37.9,37.79,37.87,249500.0,30.0391,30.1266,30.0391,30.1027,249500.0
2012-12-21 10:00:00,37.88,37.88,37.8,37.84,369900.0,30.1107,30.1107,30.0471,30.0789,369900.0
2012-12-21 10:10:00,37.83,37.93,37.79,37.93,195700.0,30.0709,30.1504,30.0391,30.1504,195700.0
2012-12-21 10:20:00,37.93,37.94,37.89,37.92,89300.0,30.1504,30.1584,30.1186,30.1425,89300.0
2012-12-21 10:30:00,37.93,37.95,37.89,37.91,174200.0,30.1504,30.1663,30.1186,30.1345,174200.0
2012-12-21 10:40:00,37.91,37.92,37.86,37.89,114500.0,30.1345,30.1425,30.0948,30.1186,114500.0
2012-12-21 10:50:00,37.89,37.9,37.84,37.84,142700.0,30.1186,30.1266,30.0789,30.0789,142700.0
2012-12-21 11:00:00,37.84,37.88,37.76,37.79,667100.0,30.0789,30.1107,30.0153,30.0391,667100.0
2012-12-21 11:10:00,37.79,37.81,37.75,37.75,182900.0,30.0391,30.055,30.0073,30.0073,182900.0
2012-12-21 11:20:00,37.75,37.8,37.74,37.77,163800.0,30.0073,30.0471,29.9994,30.0232,163800.0
2012-12-21 11:30:00,37.77,37.77,37.66,37.7,217400.0,30.0232,30.0232,29.9358,29.9676,217400.0
2012-12-21 11:40:00,37.7,37.72,37.68,37.71,165800.0,29.9676,29.9835,29.9517,29.9755,165800.0
2012-12-21 11:50:00,37.72,37.77,37.7,37.77,55900.0,29.9835,30.0232,29.9676,30.0232,55900.0
2012-12-21 12:00:00,37.77,37.8,37.73,37.76,62300.0,30.0232,30.0471,29.9914,30.0153,62300.0
2012-12-21 12:10:00,37.76,37.79,37.74,37.79,202500.0,30.0153,30.0391,29.9994,30.0391,202500.0
2012-12-21 12:20:00,37.79,37.8,37.74,37.75,60400.0,30.0391,30.0471,29.9994,30.0073,60400.0
2012-12-21 12:30:00,37.75,37.8,37.73,37.74,93300.0,30.0073,30.0471,29.9914,29.9994,93300.0
2012-12-21 12:40:00,37.74,37.81,37.74,37.8,32900.0,29.9994,30.055,29.9994,30.0471,32900.0
2012-12-21 12:50:00,37.8,37.85,37.77,37.84,99800.0,30.0471,30.0868,30.0232,30.0789,99800.0
2012-12-21 13:00:00,37.84,37.88,37.82,37.82,140400.0,30.0789,30.1107,30.063,30.063,140400.0
2012-12-21 13:10:00,37.82,37.83,37.78,37.8,73300.0,30.063,30.0709,30.0312,30.0471,73300.0
2012-12-21 13:20:00,37.8,37.84,37.79,37.84,132200.0,30.0471,30.0789,30.0391,30.0789,132200.0
2012-12-21 13:30:00,37.84,37.86,37.81,37.86,73400.0,30.0789,30.0948,30.055,30.0948,73400.0
2012-12-21 13:40:00,37.86,37.92,37.86,37.87,186700.0,30.0948,30.1425,30.0948,30.1027,186700.0
2012-12-21 13:50:00,37.88,37.9,37.87,37.9,301200.0,30.1107,30.1266,30.1027,30.1266,301200.0
2012-12-21 14:00:00,37.9,37.92,37.87,37.89,143900.0,30.1266,30.1425,30.1027,30.1186,143900.0
2012-12-21 14:10:00,37.89,37.91,37.87,37.89,209200.0,30.1186,30.1345,30.1027,30.1186,209200.0
2012-12-21 14:20:00,37.9,37.9,37.86,37.88,175800.0,30.1266,30.1266,30.0948,30.1107,175800.0
2012-12-21 14:30:00,37.87,37.9,37.85,37.89,121200.0,30.1027,30.1266,30.0868,30.1186,121200.0
2012-12-21 14:40:00,37.89,37.91,37.87,37.9,298500.0,30.1186,30.1345,30.1027,30.1266,298500.0
2012-12-21 14:50:00,37.91,37.93,37.87,37.87,285100.0,30.1345,30.1504,30.1027,30.1027,285100.0
2012-12-21 15:00:00,37.88,37.92,37.87,37.87,106300.0,30.1107,30.1425,30.1027,30.1027,106300.0
2012-12-21 15:10:00,37.87,37.91,37.84,37.91,198600.0,30.1027,30.1345,30.0789,30.1345,198600.0
2012-12-21 15:20:00,37.91,37.94,37.89,37.94,300800.0,30.1345,30.1584,30.1186,30.1584,300800.0
2012-12-21 15:30:00,37.94,37.99,37.94,37.97,498500.0,30.1584,30.1981,30.1584,30.1822,498500.0
2012-12-21 15:40:00,37.97,37.98,37.9,37.91,644700.0,30.1822,30.1901,30.1266,30.1345,644700.0
2012-12-21 15:50:00,37.92,37.95,37.9,37.94,1012700.0,30.1425,30.1663,30.1266,30.1584,1012700.0
2012-12-24 09:30:00,37.84,37.93,37.75,37.79,114800.0,30.0789,30.1504,30.0073,30.0391,114800.0
2012-12-24 09:40:00,37.8,37.85,37.77,37.81,73200.0,30.0471,30.0868,30.0232,30.055,73200.0
2012-12-24 09:50:00,37.81,37.84,37.78,37.78,28000.0,30.055,30.0789,30.0312,30.0312,28000.0
2012-12-24 10:00:00,37.79,37.83,37.78,37.79,60400.0,30.0391,30.0709,30.0312,30.0391,60400.0
2012-12-24 10:10:00,37.8,37.86,37.78,37.84,121200.0,30.0471,30.0948,30.0312,30.0789,121200.0
2012-12-24 10:20:00,37.83,37.84,37.82,37.83,31800.0,30.0709,30.0789,30.063,30.0709,31800.0
2012-12-24 10:30:00,37.83,37.87,37.82,37.84,74600.0,30.0709,30.1027,30.063,30.0789,74600.0
2012-12-24 10:40:00,37.84,37.84,37.8,37.8,40000.0,30.0789,30.0789,30.0471,30.0471,40000.0
2012-12-24 10:50:00,37.8,37.83,37.78,37.78,37400.0,30.0471,30.0709,30.0312,30.0312,37400.0
2012-12-24 11:00:00,37.78,37.8,37.77,37.78,37500.0,30.0312,30.0471,30.0232,30.0312,37500.0
2012-12-24 11:10:00,37.78,37.8,37.77,37.79,37900.0,30.0312,30.0471,30.0232,30.0391,37900.0
2012-12-24 11:20:00,37.79,37.8,37.78,37.8,24500.0,30.0391,30.0471,30.0312,30.0471,24500.0
2012-12-24 11:30:00,37.81,37.83,37.8,37.82,71200.0,30.055,30.0709,30.0471,30.063,71200.0
2012-12-24 11:40:00,37.82,37.83,37.8,37.82,32800.0,30.063,30.0709,30.0471,30.063,32800.0
2012-12-24 11:50:00,37.81,37.83,37.8,37.8,47100.0,30.055,30.0709,30.0471,30.0471,47100.0
2012-12-24 12:00:00,37.8,37.81,37.79,37.79,32700.0,30.0471,30.055,30.0391,30.0391,32700.0
2012-12-24 12:10:00,37.78,37.79,37.76,37.76,67700.0,30.0312,30.0391,30.0153,30.0153,67700.0
2012-12-24 12:20:00,37.77,37.77,37.75,37.77,88200.0,30.0232,30.0232,30.0073,30.0232,88200.0
2012-12-24 12:30:00,37.76,37.79,37.76,37.79,114900.0,30.0153,30.0391,30.0153,30.0391,114900.0
2012-12-24 12:40:00,37.79,37.81,37.78,37.79,160100.0,30.0391,30.055,30.0312,30.0391,160100.0
2012-12-24 12:50:00,37.8,37.83,37.78,37.81,252900.0,30.0471,30.0709,30.0312,30.055,252900.0
2012-12-26 09:30:00,37.93,37.95,37.86,37.93,137900.0,30.1504,30.1663,30.0948,30.1504,137900.0
2012-12-26 09:40:00,37.93,37.96,37.91,37.91,31600.0,30.1504,30.1743,30.1345,30.1345,31600.0
2012-12-26 09:50:00,37.91,37.91,37.88,37.89,50800.0,30.1345,30.1345,30.1107,30.1186,50800.0
2012-12-26 10:00:00,37.89,37.92,37.88,37.9,115900.0,30.1186,30.1425,30.1107,30.1266,115900.0
2012-12-26 10:10:00,37.89,37.9,37.85,37.87,53200.0,30.1186,30.1266,30.0868,30.1027,53200.0
2012-12-26 10:20:00,37.86,37.88,37.84,37.88,53000.0,30.0948,30.1107,30.0789,30.1107,53000.0
2012-12-26 10:30:00,37.87,37.88,37.82,37.82,108000.0,30.1027,30.1107,30.063,30.063,108000.0
2012-12-26 10:40:00,37.82,37.84,37.81,37.82,26900.0,30.063,30.0789,30.055,30.063,26900.0
2012-12-26 10:50:00,37.82,37.84,37.79,37.79,89400.0,30.063,30.0789,30.0391,30.0391,89400.0
2012-12-26 11:00:00,37.79,37.79,37.69,37.71,272000.0,30.0391,30.0391,29.9596,29.9755,272000.0
2012-12-26 11:10:00,37.7,37.77,37.69,37.75,555600.0,29.9676,30.0232,29.9596,30.0073,555600.0
2012-12-26 11:20:00,37.75,37.76,37.68,37.68,271200.0,30.0073,30.0153,29.9517,29.9517,271200.0
2012-12-26 11:30:00,37.68,37.7,37.64,37.66,225300.0,29.9517,29.9676,29.9199,29.9358,225300.0
2012-12-26 11:40:00,37.65,37.68,37.65,37.66,82500.0,29.9278,29.9517,29.9278,29.9358,82500.0
2012-12-26 11:50:00,37.66,37.71,37.66,37.69,200300.0,29.9358,29.9755,29.9358,29.9596,200300.0
2012-12-26 12:00:00,37.7,37.72,37.68,37.69,85000.0,29.9676,29.9835,29.9517,29.9596,85000.0
2012-12-26 12:10:00,37.68,37.72,37.67,37.7,491600.0,29.9517,29.9835,29.9437,29.9676,491600.0
2012-12-26 12:20:00,37.69,37.72,37.67,37.69,65500.0,29.9596,29.9835,29.9437,29.9596,65500.0
2012-12-26 12:30:00,37.68,37.69,37.65,37.68,105100.0,29.9517,29.9596,29.9278,29.9517,105100.0
2012-12-26 12:40:00,37.67,37.69,37.66,37.68,51700.0,29.9437,29.9596,29.9358,29.9517,51700.0
2012-12-26 12:50:00,37.68,37.73,37.68,37.7,49800.0,29.9517,29.9914,29.9517,29.9676,49800.0
2012-12-26 13:00:00,37.71,37.71,37.68,37.69,45300.0,29.9755,29.9755,29.9517,29.9596,45300.0
2012-12-26 13:10:00,37.69,37.71,37.67,37.7,70800.0,29.9596,29.9755,29.9437,29.9676,70800.0
2012-12-26 13:20:00,37.7,37.73,37.69,37.73,61200.0,29.9676,29.9914,29.9596,29.9914,61200.0
2012-12-26 13:30:00,37.73,37.73,37.71,37.72,36500.0,29.9914,29.9914,29.9755,29.9835,36500.0
2012-12-26 13:40:00,37.72,37.72,37.68,37.68,49100.0,29.9835,29.9835,29.9517,29.9517,49100.0
2012-12-26 13:50:00,37.68,37.7,37.66,37.68,235900.0,29.9517,29.9676,29.9358,29.9517,235900.0
2012-12-26 14:00:00,37.68,37.74,37.68,37.73,54500.0,29.9517,29.9994,29.9517,29.9914,54500.0
2012-12-26 14:10:00,37.72,37.75,37.72,37.73,151300.0,29.9835,30.0073,29.9835,29.9914,151300.0
2012-12-26 14:20:00,37.73,37.73,37.7,37.71,143500.0,29.9914,29.9914,29.9676,29.9755,143500.0
2012-12-26 14:30:00,37.72,37.74,37.71,37.73,62300.0,29.9835,29.9994,29.9755,29.9914,62300.0
2012-12-26 14:40:00,37.73,37.74,37.69,37.71,77300.0,29.9914,29.9994,29.9596,29.9755,77300.0
2012-12-26 14:50:00,37.71,37.82,37.71,37.79,349900.0,29.9755,30.063,29.9755,30.0391,349900.0
2012-12-26 15:00:00,37.78,37.79,37.76,37.77,75100.0,30.0312,30.0391,30.0153,30.0232,75100.0
2012-12-26 15:10:00,37.77,37.79,37.75,37.75,125200.0,30.0232,30.0391,30.0073,30.0073,125200.0
2012-12-26 15:20:00,37.75,37.77,37.73,37.75,176200.0,30.0073,30.0232,29.9914,30.0073,176200.0
2012-12-26 15:30:00,37.75,37.75,37.73,37.74,206800.0,30.0073,30.0073,29.9914,29.9994,206800.0
2012-12-26 15:40:00,37.73,37.73,37.69,37.7,232800.0,29.9914,29.9914,29.9596,29.9676,232800.0
2012-12-26 15:50:00,37.71,37.71,37.68,37.69,414700.0,29.9755,29.9755,29.9517,29.9596,414700.0
2012-12-27 09:30:00,37.74,37.75,37.67,37.73,137100.0,29.9994,30.0073,29.9437,29.9914,137100.0
2012-12-27 09:40:00,37.73,37.77,37.72,37.75,109700.0,29.9914,30.0232,29.9835,30.0073,109700.0
2012-12-27 09:50:00,37.75,37.76,37.71,37.72,108100.0,30.0073,30.0153,29.9755,29.9835,108100.0
2012-12-27 10:00:00,37.72,37.72,37.66,37.68,138800.0,29.9835,29.9835,29.9358,29.9517,138800.0
2012-12-27 10:10:00,37.68,37.7,37.53,37.53,113000.0,29.9517,29.9676,29.8324,29.8324,113000.0
2012-12-27 10:20:00,37.53,37.55,37.43,37.47,308400.0,29.8324,29.8483,29.753,29.7848,308400.0
2012-12-27 10:30:00,37.47,37.48,37.43,37.45,146500.0,29.7848,29.7927,29.753,29.7689,146500.0
2012-12-27 10:40:00,37.44,37.54,37.44,37.52,124300.0,29.7609,29.8404,29.7609,29.8245,124300.0
2012-12-27 10:50:00,37.53,37.55,37.45,37.48,141200.0,29.8324,29.8483,29.7689,29.7927,141200.0
2012-12-27 11:00:00,37.48,37.51,37.42,37.44,170500.0,29.7927,29.8165,29.745,29.7609,170500.0
2012-12-27 11:10:00,37.44,37.44,37.38,37.41,166400.0,29.7609,29.7609,29.7132,29.7371,166400.0
2012-12-27 11:20:00,37.41,37.47,37.41,37.43,161200.0,29.7371,29.7848,29.7371,29.753,161200.0
2012-12-27 11:30:00,37.44,37.46,37.42,37.46,75200.0,29.7609,29.7768,29.745,29.7768,75200.0
2012-12-27 11:40:00,37.46,37.5,37.43,37.45,123100.0,29.7768,29.8086,29.753,29.7689,123100.0
2012-12-27 11:50:00,37.45,37.45,37.4,37.43,71800.0,29.7689,29.7689,29.7291,29.753,71800.0
2012-12-27 12:00:00,37.43,37.44,37.34,37.37,142300.0,29.753,29.7609,29.6814,29.7053,142300.0
2012-12-27 12:10:00,37.37,37.4,37.35,37.36,552900.0,29.7053,29.7291,29.6894,29.6973,552900.0
2012-12-27 12:20:00,37.36,37.37,37.32,37.34,288600.0,29.6973,29.7053,29.6655,29.6814,288600.0
2012-12-27 12:30:00,37.33,37.34,37.23,37.28,163100.0,29.6735,29.6814,29.594,29.6337,163100.0
2012-12-27 12:40:00,37.28,37.31,37.25,37.3,66900.0,29.6337,29.6576,29.6099,29.6496,66900.0
2012-12-27 12:50:00,37.29,37.35,37.29,37.35,150500.0,29.6417,29.6894,29.6417,29.6894,150500.0
2012-12-27 13:00:00,37.35,37.39,37.34,37.39,66700.0,29.6894,29.7212,29.6814,29.7212,66700.0
2012-12-27 13:10:00,37.39,37.44,37.39,37.41,84900.0,29.7212,29.7609,29.7212,29.7371,84900.0
2012-12-27 13:20:00,37.41,37.41,37.32,37.34,108700.0,29.7371,29.7371,29.6655,29.6814,108700.0
2012-12-27 13:30:00,37.34,37.36,37.33,37.34,53200.0,29.6814,29.6973,29.6735,29.6814,53200.0
2012-12-27 13:40:00,37.35,37.36,37.31,37.32,68300.0,29.6894,29.6973,29.6576,29.6655,68300.0
2012-12-27 13:50:00,37.32,37.35,37.31,37.33,169900.0,29.6655,29.6894,29.6576,29.6735,169900.0
2012-12-27 14:00:00,37.33,37.35,37.28,37.29,65700.0,29.6735,29.6894,29.6337,29.6417,65700.0
2012-12-27 14:10:00,37.29,37.34,37.28,37.34,58000.0,29.6417,29.6814,29.6337,29.6814,58000.0
2012-12-27 14:20:00,37.33,37.34,37.29,37.29,88000.0,29.6735,29.6814,29.6417,29.6417,88000.0
2012-12-27 14:30:00,37.29,37.31,37.27,37.31,56800.0,29.6417,29.6576,29.6258,29.6576,56800.0
2012-12-27 14:40:00,37.31,37.52,37.3,37.47,384000.0,29.6576,29.8245,29.6496,29.7848,384000.0
2012-12-27 14:50:00,37.47,37.51,37.43,37.49,232500.0,29.7848,29.8165,29.753,29.8007,232500.0
2012-12-27 15:00:00,37.5,37.57,37.47,37.54,186300.0,29.8086,29.8642,29.7848,29.8404,186300.0
2012-12-27 15:10:00,37.55,37.55,37.49,37.52,61500.0,29.8483,29.8483,29.8007,29.8245,61500.0
2012-12-27 15:20:00,37.53,37.63,37.53,37.58,306200.0,29.8324,29.9119,29.8324,29.8722,306200.0
2012-12-27 15:30:00,37.58,37.65,37.57,37.62,212900.0,29.8722,29.9278,29.8642,29.904,212900.0
2012-12-27 15:40:00,37.63,37.69,37.63,37.65,207000.0,29.9119,29.9596,29.9119,29.9278,207000.0
2012-12-27 15:50:00,37.65,37.74,37.62,37.65,365400.0,29.9278,29.9994,29.904,29.9278,365400.0
2012-12-28 09:30:00,37.34,37.44,37.32,37.39,60500.0,29.6814,29.7609,29.6655,29.7212,60500.0
2012-12-28 09:40:00,37.4,37.45,37.37,37.39,189200.0,29.7291,29.7689,29.7053,29.7212,189200.0
2012-12-28 09:50:00,37.39,37.46,37.38,37.46,155600.0,29.7212,29.7768,29.7132,29.7768,155600.0
2012-12-28 10:00:00,37.45,37.51,37.4,37.4,151400.0,29.7689,29.8165,29.7291,29.7291,151400.0
2012-12-28 10:10:00,37.41,37.48,37.36,37.47,126100.0,29.7371,29.7927,29.6973,29.7848,126100.0
2012-12-28 10:20:00,37.47,37.5,37.42,37.44,116200.0,29.7848,29.8086,29.745,29.7609,116200.0
2012-12-28 10:30:00,37.45,37.49,37.42,37.44,130700.0,29.7689,29.8007,29.745,29.7609,130700.0
2012-12-28 10:40:00,37.44,37.62,37.44,37.56,497300.0,29.7609,29.904,29.7609,29.8563,497300.0
2012-12-28 10:50:00,37.56,37.57,37.51,37.52,308600.0,29.8563,29.8642,29.8165,29.8245,308600.0
2012-12-28 11:00:00,37.53,37.55,37.48,37.5,184500.0,29.8324,29.8483,29.7927,29.8086,184500.0
2012-12-28 11:10:00,37.5,37.52,37.46,37.51,139300.0,29.8086,29.8245,29.7768,29.8165,139300.0
2012-12-28 11:20:00,37.51,37.51,37.46,37.46,105200.0,29.8165,29.8165,29.7768,29.7768,105200.0
2012-12-28 11:30:00,37.46,37.48,37.43,37.46,67400.0,29.7768,29.7927,29.753,29.7768,67400.0
2012-12-28 11:40:00,37.47,37.51,37.47,37.49,69000.0,29.7848,29.8165,29.7848,29.8007,69000.0
2012-12-28 11:50:00,37.49,37.5,37.48,37.5,86000.0,29.8007,29.8086,29.7927,29.8086,86000.0
2012-12-28 12:00:00,37.5,37.54,37.49,37.52,103500.0,29.8086,29.8404,29.8007,29.8245,103500.0
2012-12-28 12:10:00,37.52,37.58,37.5,37.57,196200.0,29.8245,29.8722,29.8086,29.8642,196200.0
2012-12-28 12:20:00,37.57,37.58,37.54,37.57,74300.0,29.8642,29.8722,29.8404,29.8642,74300.0
2012-12-28 12:30:00,37.57,37.59,37.54,37.55,95800.0,29.8642,29.8801,29.8404,29.8483,95800.0
2012-12-28 12:40:00,37.55,37.55,37.51,37.54,76100.0,29.8483,29.8483,29.8165,29.8404,76100.0
2012-12-28 12:50:00,37.54,37.54,37.5,37.51,72900.0,29.8404,29.8404,29.8086,29.8165,72900.0
2012-12-28 13:00:00,37.51,37.54,37.5,37.52,77500.0,29.8165,29.8404,29.8086,29.8245,77500.0
2012-12-28 13:10:00,37.53,37.54,37.5,37.52,40900.0,29.8324,29.8404,29.8086,29.8245,40900.0
2012-12-28 13:20:00,37.52,37.52,37.49,37.5,98500.0,29.8245,29.8245,29.8007,29.8086,98500.0
2012-12-28 13:30:00,37.49,37.5,37.48,37.5,100800.0,29.8007,29.8086,29.7927,29.8086,100800.0
2012-12-28 13:40:00,37.5,37.52,37.49,37.49,58200.0,29.8086,29.8245,29.8007,29.8007,58200.0
2012-12-28 13:50:00,37.49,37.5,37.45,37.48,59300.0,29.8007,29.8086,29.7689,29.7927,59300.0
2012-12-28 14:00:00,37.48,37.48,37.43,37.45,104100.0,29.7927,29.7927,29.753,29.7689,104100.0
2012-12-28 14:10:00,37.44,37.45,37.43,37.44,86100.0,29.7609,29.7689,29.753,29.7609,86100.0
2012-12-28 14:20:00,37.45,37.46,37.43,37.43,61600.0,29.7689,29.7768,29.753,29.753,61600.0
2012-12-28 14:30:00,37.43,37.45,37.42,37.44,36000.0,29.753,29.7689,29.745,29.7609,36000.0
2012-12-28 14:40:00,37.43,37.47,37.43,37.45,39600.0,29.753,29.7848,29.753,29.7689,39600.0
2012-12-28 14:50:00,37.45,37.45,37.42,37.42,278000.0,29.7689,29.7689,29.745,29.745,278000.0
2012-12-28 15:00:00,37.43,37.44,37.41,37.43,39900.0,29.753,29.7609,29.7371,29.753,39900.0
2012-12-28 15:10:00,37.42,37.46,37.38,37.45,98500.0,29.745,29.7768,29.7132,29.7689,98500.0
2012-12-28 15:20:00,37.45,37.46,37.42,37.42,165500.0,29.7689,29.7768,29.745,29.745,165500.0
2012-12-28 15:30:00,37.43,37.46,37.27,37.33,441800.0,29.753,29.7768,29.6258,29.6735,441800.0
2012-12-28 15:40:00,37.29,37.36,37.23,37.24,580200.0,29.6417,29.6973,29.594,29.6019,580200.0
2012-12-28 15:50:00,37.25,37.3,37.18,37.2,984200.0,29.6099,29.6496,29.5542,29.5701,984200.0
2012-12-31 09:30:00,37.13,37.23,37.04,37.23,485200.0,29.5145,29.594,29.4429,29.594,485200.0
2012-12-31 09:40:00,37.23,37.31,37.15,37.19,485800.0,29.594,29.6576,29.5304,29.5622,485800.0
2012-12-31 09:50:00,37.19,37.35,37.17,37.31,533100.0,29.5622,29.6894,29.5463,29.6576,533100.0
2012-12-31 10:00:00,37.31,37.38,37.26,37.34,616700.0,29.6576,29.7132,29.6178,29.6814,616700.0
2012-12-31 10:10:00,37.34,37.36,37.27,37.27,216200.0,29.6814,29.6973,29.6258,29.6258,216200.0
2012-12-31 10:20:00,37.27,37.43,37.27,37.34,1012300.0,29.6258,29.753,29.6258,29.6814,1012300.0
2012-12-31 10:30:00,37.34,37.41,37.34,37.38,159500.0,29.6814,29.7371,29.6814,29.7132,159500.0
2012-12-31 10:40:00,37.38,37.39,37.28,37.29,224100.0,29.7132,29.7212,29.6337,29.6417,224100.0
2012-12-31 10:50:00,37.28,37.34,37.26,37.3,202100.0,29.6337,29.6814,29.6178,29.6496,202100.0
2012-12-31 11:00:00,37.29,37.43,37.29,37.35,276400.0,29.6417,29.753,29.6417,29.6894,276400.0
2012-12-31 11:10:00,37.35,37.4,37.34,37.36,84500.0,29.6894,29.7291,29.6814,29.6973,84500.0
2012-12-31 11:20:00,37.37,37.4,37.32,37.32,170500.0,29.7053,29.7291,29.6655,29.6655,170500.0
2012-12-31 11:30:00,37.33,37.39,37.32,37.34,218700.0,29.6735,29.7212,29.6655,29.6814,218700.0
2012-12-31 11:40:00,37.35,37.38,37.34,37.34,260800.0,29.6894,29.7132,29.6814,29.6814,260800.0
2012-12-31 11:50:00,37.34,37.34,37.3,37.33,70900.0,29.6814,29.6814,29.6496,29.6735,70900.0
2012-12-31 12:00:00,37.34,37.37,37.33,37.34,247700.0,29.6814,29.7053,29.6735,29.6814,247700.0
2012-12-31 12:10:00,37.33,37.37,37.33,37.37,34000.0,29.6735,29.7053,29.6735,29.7053,34000.0
2012-12-31 12:20:00,37.36,37.37,37.35,37.36,76800.0,29.6973,29.7053,29.6894,29.6973,76800.0
2012-12-31 12:30:00,37.37,37.41,37.37,37.41,117000.0,29.7053,29.7371,29.7053,29.7371,117000.0
2012-12-31 12:40:00,37.41,37.64,37.41,37.61,641900.0,29.7371,29.9199,29.7371,29.896,641900.0
2012-12-31 12:50:00,37.61,37.63,37.48,37.54,356400.0,29.896,29.9119,29.7927,29.8404,356400.0
2012-12-31 13:00:00,37.54,37.55,37.44,37.5,403700.0,29.8404,29.8483,29.7609,29.8086,403700.0
2012-12-31 13:10:00,37.5,37.63,37.48,37.56,309400.0,29.8086,29.9119,29.7927,29.8563,309400.0
2012-12-31 13:20:00,37.55,37.62,37.53,37.56,210300.0,29.8483,29.904,29.8324,29.8563,210300.0
2012-12-31 13:30:00,37.55,37.57,37.52,37.55,148800.0,29.8483,29.8642,29.8245,29.8483,148800.0
2012-12-31 13:40:00,37.56,37.68,37.43,37.46,735000.0,29.8563,29.9517,29.753,29.7768,735000.0
2012-12-31 13:50:00,37.46,37.54,37.4,37.5,276400.0,29.7768,29.8404,29.7291,29.8086,276400.0
2012-12-31 14:00:00,37.5,37.54,37.49,37.53,127000.0,29.8086,29.8404,29.8007,29.8324,127000.0
2012-12-31 14:10:00,37.53,37.56,37.5,37.55,100000.0,29.8324,29.8563,29.8086,29.8483,100000.0
2012-12-31 14:20:00,37.55,37.61,37.54,37.6,105000.0,29.8483,29.896,29.8404,29.8881,105000.0
2012-12-31 14:30:00,37.6,37.65,37.58,37.61,204800.0,29.8881,29.9278,29.8722,29.896,204800.0
2012-12-31 14:40:00,37.6,37.73,37.57,37.7,317900.0,29.8881,29.9914,29.8642,29.9676,317900.0
2012-12-31 14:50:00,37.69,37.84,37.66,37.81,332200.0,29.9596,30.0789,29.9358,30.055,332200.0
2012-12-31 15:00:00,37.81,37.89,37.8,37.81,419700.0,30.055,30.1186,30.0471,30.055,419700.0
2012-12-31 15:10:00,37.81,37.82,37.73,37.74,401300.0,30.055,30.063,29.9914,29.9994,401300.0
2012-12-31 15:20:00,37.74,37.78,37.66,37.68,452400.0,29.9994,30.0312,29.9358,29.9517,452400.0
2012-12-31 15:30:00,37.69,37.8,37.69,37.78,287600.0,29.9596,30.0471,29.9596,30.0312,287600.0
2012-12-31 15:40:00,37.79,37.87,37.75,37.87,463100.0,30.0391,30.1027,30.0073,30.1027,463100.0
2012-12-31 15:50:00,37.87,37.93,37.82,37.9,1170200.0,30.1027,30.1504,30.063,30.1266,1170200.0
2013-01-02 09:30:00,38.72,38.83,38.67,38.75,1553400.0,30.7784,30.8658,30.7386,30.8022,1553400.0
2013-01-02 09:40:00,38.76,38.81,38.7,38.81,1039800.0,30.8102,30.8499,30.7625,30.8499,1039800.0
2013-01-02 09:50:00,38.82,38.91,38.81,38.84,672900.0,30.8579,30.9294,30.8499,30.8738,672900.0
2013-01-02 10:00:00,38.85,38.86,38.82,38.83,613600.0,30.8817,30.8897,30.8579,30.8658,613600.0
2013-01-02 10:10:00,38.84,38.87,38.77,38.77,298500.0,30.8738,30.8976,30.8181,30.8181,298500.0
2013-01-02 10:20:00,38.77,38.82,38.76,38.8,307900.0,30.8181,30.8579,30.8102,30.842,307900.0
2013-01-02 10:30:00,38.8,38.81,38.75,38.75,355900.0,30.842,30.8499,30.8022,30.8022,355900.0
2013-01-02 10:40:00,38.76,38.77,38.73,38.73,200500.0,30.8102,30.8181,30.7863,30.7863,200500.0
2013-01-02 10:50:00,38.73,38.77,38.72,38.73,273800.0,30.7863,30.8181,30.7784,30.7863,273800.0
2013-01-02 11:00:00,38.73,38.77,38.7,38.7,267900.0,30.7863,30.8181,30.7625,30.7625,267900.0
2013-01-02 11:10:00,38.71,38.73,38.67,38.71,1222700.0,30.7704,30.7863,30.7386,30.7704,1222700.0
2013-01-02 11:20:00,38.72,38.72,38.64,38.68,297100.0,30.7784,30.7784,30.7148,30.7466,297100.0
2013-01-02 11:30:00,38.68,38.71,38.64,38.64,355400.0,30.7466,30.7704,30.7148,30.7148,355400.0
2013-01-02 11:40:00,38.63,38.67,38.63,38.64,395800.0,30.7068,30.7386,30.7068,30.7148,395800.0
2013-01-02 11:50:00,38.64,38.66,38.59,38.6,142700.0,30.7148,30.7307,30.675,30.683,142700.0
2013-01-02 12:00:00,38.61,38.63,38.59,38.62,186100.0,30.6909,30.7068,30.675,30.6989,186100.0
2013-01-02 12:10:00,38.62,38.65,38.61,38.63,181100.0,30.6989,30.7227,30.6909,30.7068,181100.0
2013-01-02 12:20:00,38.63,38.64,38.61,38.63,142000.0,30.7068,30.7148,30.6909,30.7068,142000.0
2013-01-02 12:30:00,38.64,38.64,38.6,38.64,154000.0,30.7148,30.7148,30.683,30.7148,154000.0
2013-01-02 12:40:00,38.64,38.64,38.59,38.6,120900.0,30.7148,30.7148,30.675,30.683,120900.0
2013-01-02 12:50:00,38.61,38.63,38.6,38.62,159100.0,30.6909,30.7068,30.683,30.6989,159100.0
2013-01-02 13:00:00,38.62,38.64,38.6,38.64,471800.0,30.6989,30.7148,30.683,30.7148,471800.0
2013-01-02 13:10:00,38.64,38.64,38.61,38.61,140600.0,30.7148,30.7148,30.6909,30.6909,140600.0
2013-01-02 13:20:00,38.61,38.62,38.58,38.61,288700.0,30.6909,30.6989,30.6671,30.6909,288700.0
2013-01-02 13:30:00,38.61,38.63,38.58,38.58,162900.0,30.6909,30.7068,30.6671,30.6671,162900.0
2013-01-02 13:40:00,38.58,38.59,38.56,38.59,107400.0,30.6671,30.675,30.6512,30.675,107400.0
2013-01-02 13:50:00,38.59,38.63,38.58,38.6,136400.0,30.675,30.7068,30.6671,30.683,136400.0
2013-01-02 14:00:00,38.61,38.63,38.58,38.6,192900.0,30.6909,30.7068,30.6671,30.683,192900.0
2013-01-02 14:10:00,38.6,38.64,38.59,38.64,258900.0,30.683,30.7148,30.675,30.7148,258900.0
2013-01-02 14:20:00,38.64,38.66,38.63,38.63,92200.0,30.7148,30.7307,30.7068,30.7068,92200.0
2013-01-02 14:30:00,38.63,38.64,38.57,38.58,109700.0,30.7068,30.7148,30.6591,30.6671,109700.0
2013-01-02 14:40:00,38.59,38.59,38.55,38.56,138300.0,30.675,30.675,30.6432,30.6512,138300.0
2013-01-02 14:50:00,38.57,38.58,38.56,38.58,124900.0,30.6591,30.6671,30.6512,30.6671,124900.0
2013-01-02 15:00:00,38.58,38.63,38.58,38.62,204400.0,30.6671,30.7068,30.6671,30.6989,204400.0
2013-01-02 15:10:00,38.63,38.64,38.61,38.64,162800.0,30.7068,30.7148,30.6909,30.7148,162800.0
2013-01-02 15:20:00,38.63,38.66,38.61,38.64,299700.0,30.7068,30.7307,30.6909,30.7148,299700.0
2013-01-02 15:30:00,38.64,38.68,38.63,38.67,318300.0,30.7148,30.7466,30.7068,30.7386,318300.0
2013-01-02 15:40:00,38.68,38.69,38.66,38.66,709800.0,30.7466,30.7545,30.7307,30.7307,709800.0
2013-01-02 15:50:00,38.66,38.82,38.66,38.8,1270900.0,30.7307,30.8579,30.7307,30.842,1270900.0
2013-01-03 09:30:00,38.77,38.87,38.76,38.87,970700.0,30.8181,30.8976,30.8102,30.8976,970700.0
2013-01-03 09:40:00,38.87,38.88,38.83,38.86,167700.0,30.8976,30.9056,30.8658,30.8897,167700.0
2013-01-03 09:50:00,38.86,38.89,38.84,38.87,210700.0,30.8897,30.9135,30.8738,30.8976,210700.0
2013-01-03 10:00:00,38.87,38.91,38.87,38.9,97900.0,30.8976,30.9294,30.8976,30.9215,97900.0
2013-01-03 10:10:00,38.9,38.91,38.86,38.86,119400.0,30.9215,30.9294,30.8897,30.8897,119400.0
2013-01-03 10:20:00,38.86,38.9,38.86,38.9,157700.0,30.8897,30.9215,30.8897,30.9215,157700.0
2013-01-03 10:30:00,38.89,38.92,38.89,38.91,136100.0,30.9135,30.9374,30.9135,30.9294,136100.0
2013-01-03 10:40:00,38.91,38.93,38.9,38.92,151000.0,30.9294,30.9453,30.9215,30.9374,151000.0
2013-01-03 10:50:00,38.91,38.95,38.91,38.95,118300.0,30.9294,30.9612,30.9294,30.9612,118300.0
2013-01-03 11:00:00,38.94,38.97,38.94,38.97,114300.0,30.9533,30.9771,30.9533,30.9771,114300.0
2013-01-03 11:10:00,38.97,38.99,38.95,38.95,122000.0,30.9771,30.993,30.9612,30.9612,122000.0
2013-01-03 11:20:00,38.96,38.98,38.94,38.97,142300.0,30.9691,30.985,30.9533,30.9771,142300.0
2013-01-03 11:30:00,38.97,39.0,38.96,38.99,122100.0,30.9771,31.0009,30.9691,30.993,122100.0
2013-01-03 11:40:00,38.98,38.99,38.96,38.98,98500.0,30.985,30.993,30.9691,30.985,98500.0
2013-01-03 11:50:00,38.98,39.0,38.98,38.99,102000.0,30.985,31.0009,30.985,30.993,102000.0
2013-01-03 12:00:00,38.99,39.04,38.98,39.04,108600.0,30.993,31.0327,30.985,31.0327,108600.0
2013-01-03 12:10:00,39.04,39.05,39.02,39.03,121500.0,31.0327,31.0407,31.0168,31.0248,121500.0
2013-01-03 12:20:00,39.03,39.07,39.03,39.07,518300.0,31.0248,31.0566,31.0248,31.0566,518300.0
2013-01-03 12:30:00,39.07,39.07,39.02,39.05,112500.0,31.0566,31.0566,31.0168,31.0407,112500.0
2013-01-03 12:40:00,39.04,39.05,39.02,39.04,96900.0,31.0327,31.0407,31.0168,31.0327,96900.0
2013-01-03 12:50:00,39.04,39.06,39.04,39.05,74100.0,31.0327,31.0486,31.0327,31.0407,74100.0
2013-01-03 13:00:00,39.05,39.07,39.05,39.05,196300.0,31.0407,31.0566,31.0407,31.0407,196300.0
2013-01-03 13:10:00,39.05,39.06,39.03,39.06,86000.0,31.0407,31.0486,31.0248,31.0486,86000.0
2013-01-03 13:20:00,39.06,39.07,39.05,39.06,130300.0,31.0486,31.0566,31.0407,31.0486,130300.0
2013-01-03 13:30:00,39.07,39.09,39.06,39.08,613800.0,31.0566,31.0725,31.0486,31.0645,613800.0
2013-01-03 13:40:00,39.08,39.08,39.05,39.07,80400.0,31.0645,31.0645,31.0407,31.0566,80400.0
2013-01-03 13:50:00,39.07,39.09,39.06,39.08,179600.0,31.0566,31.0725,31.0486,31.0645,179600.0
2013-01-03 14:00:00,39.07,39.07,38.93,38.94,369900.0,31.0566,31.0566,30.9453,30.9533,369900.0
2013-01-03 14:10:00,38.94,38.96,38.9,38.95,318500.0,30.9533,30.9691,30.9215,30.9612,318500.0
2013-01-03 14:20:00,38.94,39.03,38.9,38.93,445600.0,30.9533,31.0248,30.9215,30.9453,445600.0
2013-01-03 14:30:00,38.92,38.92,38.85,38.86,474300.0,30.9374,30.9374,30.8817,30.8897,474300.0
2013-01-03 14:40:00,38.86,38.91,38.86,38.88,72900.0,30.8897,30.9294,30.8897,30.9056,72900.0
2013-01-03 14:50:00,38.89,38.92,38.88,38.89,142500.0,30.9135,30.9374,30.9056,30.9135,142500.0
2013-01-03 15:00:00,38.89,38.9,38.86,38.87,189400.0,30.9135,30.9215,30.8897,30.8976,189400.0
2013-01-03 15:10:00,38.87,38.89,38.83,38.84,31300.0,30.8976,30.9135,30.8658,30.8738,31300.0
2013-01-03 15:20:00,38.83,38.84,38.78,38.8,215200.0,30.8658,30.8738,30.8261,30.842,215200.0
2013-01-03 15:30:00,38.8,38.8,38.74,38.77,331000.0,30.842,30.842,30.7943,30.8181,331000.0
2013-01-03 15:40:00,38.77,38.84,38.77,38.81,203700.0,30.8181,30.8738,30.8181,30.8499,203700.0
2013-01-03 15:50:00,38.82,38.84,38.73,38.84,427200.0,30.8579,30.8738,30.7863,30.8738,427200.0
2013-01-04 09:30:00,38.98,38.98,38.89,38.9,198400.0,30.985,30.985,30.9135,30.9215,198400.0
2013-01-04 09:40:00,38.91,39.01,38.91,39.0,166400.0,30.9294,31.0089,30.9294,31.0009,166400.0
2013-01-04 09:50:00,39.0,39.04,38.99,39.02,344500.0,31.0009,31.0327,30.993,31.0168,344500.0
2013-01-04 10:00:00,39.03,39.06,38.95,39.0,431700.0,31.0248,31.0486,30.9612,31.0009,431700.0
2013-01-04 10:10:00,39.0,39.05,38.99,39.03,88800.0,31.0009,31.0407,30.993,31.0248,88800.0
2013-01-04 10:20:00,39.03,39.06,39.02,39.03,280500.0,31.0248,31.0486,31.0168,31.0248,280500.0
2013-01-04 10:30:00,39.03,39.03,38.99,39.01,112000.0,31.0248,31.0248,30.993,31.0089,112000.0
2013-01-04 10:40:00,39.01,39.01,38.94,38.99,113000.0,31.0089,31.0089,30.9533,30.993,113000.0
2013-01-04 10:50:00,38.99,39.01,38.97,38.97,136400.0,30.993,31.0089,30.9771,30.9771,136400.0
2013-01-04 11:00:00,38.98,39.02,38.97,38.98,438500.0,30.985,31.0168,30.9771,30.985,438500.0
2013-01-04 11:10:00,38.98,39.02,38.98,39.0,118100.0,30.985,31.0168,30.985,31.0009,118100.0
2013-01-04 11:20:00,38.99,39.0,38.98,38.99,51100.0,30.993,31.0009,30.985,30.993,51100.0
2013-01-04 11:30:00,39.0,39.06,38.98,39.05,149200.0,31.0009,31.0486,30.985,31.0407,149200.0
2013-01-04 11:40:00,39.04,39.08,39.04,39.06,81500.0,31.0327,31.0645,31.0327,31.0486,81500.0
2013-01-04 11:50:00,39.07,39.1,39.05,39.05,38100.0,31.0566,31.0804,31.0407,31.0407,38100.0
2013-01-04 12:00:00,39.05,39.08,39.05,39.06,65400.0,31.0407,31.0645,31.0407,31.0486,65400.0
2013-01-04 12:10:00,39.07,39.07,39.04,39.04,30000.0,31.0566,31.0566,31.0327,31.0327,30000.0
2013-01-04 12:20:00,39.05,39.08,39.04,39.08,60000.0,31.0407,31.0645,31.0327,31.0645,60000.0
2013-01-04 12:30:00,39.08,39.09,39.07,39.07,37500.0,31.0645,31.0725,31.0566,31.0566,37500.0
2013-01-04 12:40:00,39.07,39.08,39.06,39.08,47300.0,31.0566,31.0645,31.0486,31.0645,47300.0
2013-01-04 12:50:00,39.08,39.08,39.04,39.04,52200.0,31.0645,31.0645,31.0327,31.0327,52200.0
2013-01-04 13:00:00,39.05,39.05,39.02,39.04,29300.0,31.0407,31.0407,31.0168,31.0327,29300.0
2013-01-04 13:10:00,39.04,39.05,39.03,39.05,122900.0,31.0327,31.0407,31.0248,31.0407,122900.0
2013-01-04 13:20:00,39.05,39.08,39.04,39.07,58100.0,31.0407,31.0645,31.0327,31.0566,58100.0
2013-01-04 13:30:00,39.07,39.08,39.06,39.07,86500.0,31.0566,31.0645,31.0486,31.0566,86500.0
2013-01-04 13:40:00,39.07,39.09,39.06,39.08,80200.0,31.0566,31.0725,31.0486,31.0645,80200.0
2013-01-04 13:50:00,39.08,39.08,39.04,39.07,78500.0,31.0645,31.0645,31.0327,31.0566,78500.0
2013-01-04 14:00:00,39.07,39.09,39.06,39.08,89300.0,31.0566,31.0725,31.0486,31.0645,89300.0
2013-01-04 14:10:00,39.07,39.08,39.05,39.06,67900.0,31.0566,31.0645,31.0407,31.0486,67900.0
2013-01-04 14:20:00,39.07,39.09,39.06,39.08,148700.0,31.0566,31.0725,31.0486,31.0645,148700.0
2013-01-04 14:30:00,39.09,39.09,39.07,39.07,57000.0,31.0725,31.0725,31.0566,31.0566,57000.0
2013-01-04 14:40:00,39.07,39.08,39.05,39.07,94500.0,31.0566,31.0645,31.0407,31.0566,94500.0
2013-01-04 14:50:00,39.07,39.09,39.06,39.09,105800.0,31.0566,31.0725,31.0486,31.0725,105800.0
2013-01-04 15:00:00,39.09,39.1,39.07,39.08,152800.0,31.0725,31.0804,31.0566,31.0645,152800.0
2013-01-04 15:10:00,39.08,39.12,39.08,39.09,128000.0,31.0645,31.0963,31.0645,31.0725,128000.0
2013-01-04 15:20:00,39.09,39.15,39.09,39.14,258000.0,31.0725,31.1202,31.0725,31.1122,258000.0
2013-01-04 15:30:00,39.14,39.14,39.12,39.13,165500.0,31.1122,31.1122,31.0963,31.1043,165500.0
2013-01-04 15:40:00,39.13,39.15,39.09,39.11,404400.0,31.1043,31.1202,31.0725,31.0884,404400.0
2013-01-04 15:50:00,39.11,39.15,39.09,39.11,948800.0,31.0884,31.1202,31.0725,31.0884,948800.0
2013-01-07 09:30:00,39.01,39.03,38.92,38.96,393900.0,31.0089,31.0248,30.9374,30.9691,393900.0
2013-01-07 09:40:00,38.96,39.01,38.96,38.97,443400.0,30.9691,31.0089,30.9691,30.9771,443400.0
2013-01-07 09:50:00,38.96,38.98,38.93,38.97,235500.0,30.9691,30.985,30.9453,30.9771,235500.0
2013-01-07 10:00:00,38.97,39.01,38.97,39.01,291400.0,30.9771,31.0089,30.9771,31.0089,291400.0
2013-01-07 10:10:00,39.02,39.03,38.98,39.01,84900.0,31.0168,31.0248,30.985,31.0089,84900.0
2013-01-07 10:20:00,39.01,39.02,38.99,39.0,74600.0,31.0089,31.0168,30.993,31.0009,74600.0
2013-01-07 10:30:00,39.0,39.01,38.98,39.01,105200.0,31.0009,31.0089,30.985,31.0089,105200.0
2013-01-07 10:40:00,39.02,39.03,39.0,39.02,101300.0,31.0168,31.0248,31.0009,31.0168,101300.0
2013-01-07 10:50:00,39.02,39.02,38.99,39.0,83000.0,31.0168,31.0168,30.993,31.0009,83000.0
2013-01-07 11:00:00,39.0,39.0,38.98,38.98,79800.0,31.0009,31.0009,30.985,30.985,79800.0
2013-01-07 11:10:00,38.98,38.98,38.94,38.95,70400.0,30.985,30.985,30.9533,30.9612,70400.0
2013-01-07 11:20:00,38.96,38.97,38.93,38.95,92200.0,30.9691,30.9771,30.9453,30.9612,92200.0
2013-01-07 11:30:00,38.95,38.96,38.91,38.91,175000.0,30.9612,30.9691,30.9294,30.9294,175000.0
2013-01-07 11:40:00,38.91,38.92,38.88,38.88,101300.0,30.9294,30.9374,30.9056,30.9056,101300.0
2013-01-07 11:50:00,38.89,38.91,38.87,38.88,129700.0,30.9135,30.9294,30.8976,30.9056,129700.0
2013-01-07 12:00:00,38.88,38.88,38.85,38.86,126000.0,30.9056,30.9056,30.8817,30.8897,126000.0
2013-01-07 12:10:00,38.86,38.86,38.84,38.85,44900.0,30.8897,30.8897,30.8738,30.8817,44900.0
2013-01-07 12:20:00,38.86,38.86,38.81,38.86,87200.0,30.8897,30.8897,30.8499,30.8897,87200.0
2013-01-07 12:30:00,38.86,38.87,38.84,38.84,64700.0,30.8897,30.8976,30.8738,30.8738,64700.0
2013-01-07 12:40:00,38.85,38.85,38.84,38.85,15000.0,30.8817,30.8817,30.8738,30.8817,15000.0
2013-01-07 12:50:00,38.85,38.86,38.83,38.84,126600.0,30.8817,30.8897,30.8658,30.8738,126600.0
2013-01-07 13:00:00,38.84,38.86,38.84,38.86,104500.0,30.8738,30.8897,30.8738,30.8897,104500.0
2013-01-07 13:10:00,38.86,38.86,38.83,38.84,34300.0,30.8897,30.8897,30.8658,30.8738,34300.0
2013-01-07 13:20:00,38.84,38.87,38.84,38.87,46600.0,30.8738,30.8976,30.8738,30.8976,46600.0
2013-01-07 13:30:00,38.87,38.88,38.85,38.85,24700.0,30.8976,30.9056,30.8817,30.8817,24700.0
2013-01-07 13:40:00,38.86,38.88,38.84,38.88,53200.0,30.8897,30.9056,30.8738,30.9056,53200.0
2013-01-07 13:50:00,38.87,38.89,38.86,38.88,69100.0,30.8976,30.9135,30.8897,30.9056,69100.0
2013-01-07 14:00:00,38.88,38.91,38.87,38.9,34600.0,30.9056,30.9294,30.8976,30.9215,34600.0
2013-01-07 14:10:00,38.9,38.91,38.87,38.9,37500.0,30.9215,30.9294,30.8976,30.9215,37500.0
2013-01-07 14:20:00,38.9,38.96,38.9,38.96,31300.0,30.9215,30.9691,30.9215,30.9691,31300.0
2013-01-07 14:30:00,38.95,38.99,38.95,38.97,68200.0,30.9612,30.993,30.9612,30.9771,68200.0
2013-01-07 14:40:00,38.97,38.97,38.95,38.96,47900.0,30.9771,30.9771,30.9612,30.9691,47900.0
2013-01-07 14:50:00,38.96,38.98,38.95,38.97,126700.0,30.9691,30.985,30.9612,30.9771,126700.0
2013-01-07 15:00:00,38.97,38.97,38.96,38.97,30800.0,30.9771,30.9771,30.9691,30.9771,30800.0
2013-01-07 15:10:00,38.96,38.98,38.96,38.97,75600.0,30.9691,30.985,30.9691,30.9771,75600.0
2013-01-07 15:20:00,38.97,39.0,38.96,38.99,272000.0,30.9771,31.0009,30.9691,30.993,272000.0
2013-01-07 15:30:00,38.98,39.01,38.96,38.96,163300.0,30.985,31.0089,30.9691,30.9691,163300.0
2013-01-07 15:40:00,38.97,38.97,38.94,38.97,275600.0,30.9771,30.9771,30.9533,30.9771,275600.0
2013-01-07 15:50:00,38.96,38.97,38.94,38.96,451100.0,30.9691,30.9771,30.9533,30.9691,451100.0
2013-01-08 09:30:00,38.83,38.91,38.78,38.89,123000.0,30.8658,30.9294,30.8261,30.9135,123000.0
2013-01-08 09:40:00,38.9,38.92,38.85,38.87,59200.0,30.9215,30.9374,30.8817,30.8976,59200.0
2013-01-08 09:50:00,38.87,38.87,38.79,38.8,278100.0,30.8976,30.8976,30.834,30.842,278100.0
2013-01-08 10:00:00,38.8,38.81,38.76,38.79,225100.0,30.842,30.8499,30.8102,30.834,225100.0
2013-01-08 10:10:00,38.8,38.81,38.68,38.69,332400.0,30.842,30.8499,30.7466,30.7545,332400.0
2013-01-08 10:20:00,38.68,38.71,38.67,38.7,129500.0,30.7466,30.7704,30.7386,30.7625,129500.0
2013-01-08 10:30:00,38.69,38.71,38.65,38.66,124900.0,30.7545,30.7704,30.7227,30.7307,124900.0
2013-01-08 10:40:00,38.65,38.68,38.63,38.66,113500.0,30.7227,30.7466,30.7068,30.7307,113500.0
2013-01-08 10:50:00,38.66,38.68,38.66,38.66,96000.0,30.7307,30.7466,30.7307,30.7307,96000.0
2013-01-08 11:00:00,38.65,38.67,38.62,38.62,62400.0,30.7227,30.7386,30.6989,30.6989,62400.0
2013-01-08 11:10:00,38.62,38.63,38.59,38.61,579000.0,30.6989,30.7068,30.675,30.6909,579000.0
2013-01-08 11:20:00,38.6,38.61,38.58,38.61,562500.0,30.683,30.6909,30.6671,30.6909,562500.0
2013-01-08 11:30:00,38.61,38.65,38.6,38.64,60100.0,30.6909,30.7227,30.683,30.7148,60100.0
2013-01-08 11:40:00,38.64,38.65,38.62,38.62,54700.0,30.7148,30.7227,30.6989,30.6989,54700.0
2013-01-08 11:50:00,38.62,38.62,38.59,38.61,225400.0,30.6989,30.6989,30.675,30.6909,225400.0
2013-01-08 12:00:00,38.61,38.64,38.61,38.62,48000.0,30.6909,30.7148,30.6909,30.6989,48000.0
2013-01-08 12:10:00,38.62,38.65,38.62,38.63,157800.0,30.6989,30.7227,30.6989,30.7068,157800.0
2013-01-08 12:20:00,38.64,38.65,38.61,38.63,123500.0,30.7148,30.7227,30.6909,30.7068,123500.0
2013-01-08 12:30:00,38.63,38.64,38.58,38.59,135100.0,30.7068,30.7148,30.6671,30.675,135100.0
2013-01-08 12:40:00,38.59,38.6,38.56,38.56,136100.0,30.675,30.683,30.6512,30.6512,136100.0
2013-01-08 12:50:00,38.56,38.56,38.52,38.53,285900.0,30.6512,30.6512,30.6194,30.6273,285900.0
2013-01-08 13:00:00,38.53,38.56,38.53,38.55,92400.0,30.6273,30.6512,30.6273,30.6432,92400.0
2013-01-08 13:10:00,38.55,38.57,38.53,38.56,45900.0,30.6432,30.6591,30.6273,30.6512,45900.0
2013-01-08 13:20:00,38.56,38.57,38.55,38.55,59000.0,30.6512,30.6591,30.6432,30.6432,59000.0
2013-01-08 13:30:00,38.55,38.58,38.55,38.56,131200.0,30.6432,30.6671,30.6432,30.6512,131200.0
2013-01-08 13:40:00,38.56,38.57,38.54,38.56,53900.0,30.6512,30.6591,30.6353,30.6512,53900.0
2013-01-08 13:50:00,38.57,38.61,38.56,38.6,36500.0,30.6591,30.6909,30.6512,30.683,36500.0
2013-01-08 14:00:00,38.61,38.64,38.6,38.63,108200.0,30.6909,30.7148,30.683,30.7068,108200.0
2013-01-08 14:10:00,38.63,38.65,38.61,38.61,68600.0,30.7068,30.7227,30.6909,30.6909,68600.0
2013-01-08 14:20:00,38.61,38.63,38.6,38.62,39400.0,30.6909,30.7068,30.683,30.6989,39400.0
2013-01-08 14:30:00,38.62,38.62,38.57,38.58,39000.0,30.6989,30.6989,30.6591,30.6671,39000.0
2013-01-08 14:40:00,38.59,38.59,38.56,38.57,32300.0,30.675,30.675,30.6512,30.6591,32300.0
2013-01-08 14:50:00,38.57,38.57,38.55,38.56,96200.0,30.6591,30.6591,30.6432,30.6512,96200.0
2013-01-08 15:00:00,38.55,38.62,38.55,38.62,373100.0,30.6432,30.6989,30.6432,30.6989,373100.0
2013-01-08 15:10:00,38.62,38.64,38.61,38.64,178700.0,30.6989,30.7148,30.6909,30.7148,178700.0
2013-01-08 15:20:00,38.64,38.67,38.64,38.65,191900.0,30.7148,30.7386,30.7148,30.7227,191900.0
2013-01-08 15:30:00,38.66,38.68,38.61,38.62,268300.0,30.7307,30.7466,30.6909,30.6989,268300.0
2013-01-08 15:40:00,38.62,38.62,38.58,38.6,440800.0,30.6989,30.6989,30.6671,30.683,440800.0
2013-01-08 15:50:00,38.59,38.67,38.59,38.65,748900.0,30.675,30.7386,30.675,30.7227,748900.0
2013-01-09 09:30:00,38.78,38.93,38.77,38.91,446600.0,30.8261,30.9453,30.8181,30.9294,446600.0
2013-01-09 09:40:00,38.92,38.92,38.88,38.91,197000.0,30.9374,30.9374,30.9056,30.9294,197000.0
2013-01-09 09:50:00,38.91,38.97,38.9,38.97,299000.0,30.9294,30.9771,30.9215,30.9771,299000.0
2013-01-09 10:00:00,38.97,39.03,38.97,39.02,363100.0,30.9771,31.0248,30.9771,31.0168,363100.0
2013-01-09 10:10:00,39.02,39.08,39.02,39.07,191300.0,31.0168,31.0645,31.0168,31.0566,191300.0
2013-01-09 10:20:00,39.07,39.08,39.05,39.06,346400.0,31.0566,31.0645,31.0407,31.0486,346400.0
2013-01-09 10:30:00,39.06,39.08,39.05,39.07,180500.0,31.0486,31.0645,31.0407,31.0566,180500.0
2013-01-09 10:40:00,39.07,39.09,39.04,39.06,323700.0,31.0566,31.0725,31.0327,31.0486,323700.0
2013-01-09 10:50:00,39.06,39.08,39.05,39.07,205100.0,31.0486,31.0645,31.0407,31.0566,205100.0
2013-01-09 11:00:00,39.07,39.08,39.05,39.08,115400.0,31.0566,31.0645,31.0407,31.0645,115400.0
2013-01-09 11:10:00,39.07,39.08,39.04,39.04,46200.0,31.0566,31.0645,31.0327,31.0327,46200.0
2013-01-09 11:20:00,39.04,39.08,39.03,39.08,84700.0,31.0327,31.0645,31.0248,31.0645,84700.0
2013-01-09 11:30:00,39.09,39.11,39.07,39.09,77800.0,31.0725,31.0884,31.0566,31.0725,77800.0
2013-01-09 11:40:00,39.09,39.11,39.08,39.11,142700.0,31.0725,31.0884,31.0645,31.0884,142700.0
2013-01-09 11:50:00,39.11,39.11,39.06,39.11,95600.0,31.0884,31.0884,31.0486,31.0884,95600.0
2013-01-09 12:00:00,39.1,39.12,39.09,39.11,86100.0,31.0804,31.0963,31.0725,31.0884,86100.0
2013-01-09 12:10:00,39.11,39.12,39.07,39.09,120600.0,31.0884,31.0963,31.0566,31.0725,120600.0
2013-01-09 12:20:00,39.09,39.1,39.07,39.08,46800.0,31.0725,31.0804,31.0566,31.0645,46800.0
2013-01-09 12:30:00,39.08,39.09,39.03,39.03,106500.0,31.0645,31.0725,31.0248,31.0248,106500.0
2013-01-09 12:40:00,39.03,39.03,38.97,39.01,75700.0,31.0248,31.0248,30.9771,31.0089,75700.0
2013-01-09 12:50:00,39.01,39.02,38.98,39.02,208600.0,31.0089,31.0168,30.985,31.0168,208600.0
2013-01-09 13:00:00,39.02,39.02,38.98,38.99,97400.0,31.0168,31.0168,30.985,30.993,97400.0
2013-01-09 13:10:00,39.0,39.01,38.97,39.0,188800.0,31.0009,31.0089,30.9771,31.0009,188800.0
2013-01-09 13:20:00,39.0,39.01,38.99,38.99,102200.0,31.0009,31.0089,30.993,30.993,102200.0
2013-01-09 13:30:00,39.0,39.02,38.98,39.02,108300.0,31.0009,31.0168,30.985,31.0168,108300.0
2013-01-09 13:40:00,39.02,39.02,39.0,39.02,54900.0,31.0168,31.0168,31.0009,31.0168,54900.0
2013-01-09 13:50:00,39.02,39.02,39.0,39.02,98200.0,31.0168,31.0168,31.0009,31.0168,98200.0
2013-01-09 14:00:00,39.01,39.04,39.0,39.02,68700.0,31.0089,31.0327,31.0009,31.0168,68700.0
2013-01-09 14:10:00,39.02,39.05,39.02,39.02,44500.0,31.0168,31.0407,31.0168,31.0168,44500.0
2013-01-09 14:20:00,39.03,39.04,39.01,39.04,53400.0,31.0248,31.0327,31.0089,31.0327,53400.0
2013-01-09 14:30:00,39.04,39.05,39.0,39.01,98900.0,31.0327,31.0407,31.0009,31.0089,98900.0
2013-01-09 14:40:00,39.02,39.03,39.0,39.01,52700.0,31.0168,31.0248,31.0009,31.0089,52700.0
2013-01-09 14:50:00,39.0,39.02,38.98,38.99,145700.0,31.0009,31.0168,30.985,30.993,145700.0
2013-01-09 15:00:00,38.98,39.0,38.97,38.99,143000.0,30.985,31.0009,30.9771,30.993,143000.0
2013-01-09 15:10:00,38.98,39.02,38.98,39.01,113300.0,30.985,31.0168,30.985,31.0089,113300.0
2013-01-09 15:20:00,39.01,39.04,39.0,39.01,186500.0,31.0089,31.0327,31.0009,31.0089,186500.0
2013-01-09 15:30:00,39.01,39.02,38.99,39.0,220100.0,31.0089,31.0168,30.993,31.0009,220100.0
2013-01-09 15:40:00,39.0,39.02,38.99,39.02,311400.0,31.0009,31.0168,30.993,31.0168,311400.0
2013-01-09 15:50:00,39.01,39.04,39.01,39.03,624400.0,31.0089,31.0327,31.0089,31.0248,624400.0
2013-01-10 09:30:00,39.24,39.25,39.05,39.05,1198400.0,31.1917,31.1997,31.0407,31.0407,1198400.0
2013-01-10 09:40:00,39.05,39.08,39.01,39.04,289500.0,31.0407,31.0645,31.0089,31.0327,289500.0
2013-01-10 09:50:00,39.05,39.05,39.01,39.04,239200.0,31.0407,31.0407,31.0089,31.0327,239200.0
2013-01-10 10:00:00,39.04,39.07,39.01,39.06,149600.0,31.0327,31.0566,31.0089,31.0486,149600.0
2013-01-10 10:10:00,39.06,39.08,39.03,39.06,753200.0,31.0486,31.0645,31.0248,31.0486,753200.0
2013-01-10 10:20:00,39.07,39.08,39.04,39.04,152800.0,31.0566,31.0645,31.0327,31.0327,152800.0
2013-01-10 10:30:00,39.04,39.05,38.95,38.99,431300.0,31.0327,31.0407,30.9612,30.993,431300.0
2013-01-10 10:40:00,38.99,39.01,38.96,38.99,237600.0,30.993,31.0089,30.9691,30.993,237600.0
2013-01-10 10:50:00,38.98,39.03,38.98,38.99,100800.0,30.985,31.0248,30.985,30.993,100800.0
2013-01-10 11:00:00,38.98,39.01,38.97,38.99,165400.0,30.985,31.0089,30.9771,30.993,165400.0
2013-01-10 11:10:00,38.99,39.0,38.95,38.97,276600.0,30.993,31.0009,30.9612,30.9771,276600.0
2013-01-10 11:20:00,38.97,39.0,38.96,38.99,36700.0,30.9771,31.0009,30.9691,30.993,36700.0
2013-01-10 11:30:00,39.0,39.03,39.0,39.02,57600.0,31.0009,31.0248,31.0009,31.0168,57600.0
2013-01-10 11:40:00,39.02,39.04,39.01,39.03,48400.0,31.0168,31.0327,31.0089,31.0248,48400.0
2013-01-10 11:50:00,39.04,39.05,39.01,39.05,96800.0,31.0327,31.0407,31.0089,31.0407,96800.0
2013-01-10 12:00:00,39.04,39.05,39.04,39.04,31300.0,31.0327,31.0407,31.0327,31.0327,31300.0
2013-01-10 12:10:00,39.04,39.07,39.03,39.06,146400.0,31.0327,31.0566,31.0248,31.0486,146400.0
2013-01-10 12:20:00,39.07,39.07,39.05,39.06,34800.0,31.0566,31.0566,31.0407,31.0486,34800.0
2013-01-10 12:30:00,39.05,39.07,39.05,39.06,40800.0,31.0407,31.0566,31.0407,31.0486,40800.0
2013-01-10 12:40:00,39.07,39.08,39.06,39.07,41400.0,31.0566,31.0645,31.0486,31.0566,41400.0
2013-01-10 12:50:00,39.08,39.12,39.07,39.12,102200.0,31.0645,31.0963,31.0566,31.0963,102200.0
2013-01-10 13:00:00,39.12,39.14,39.1,39.12,699900.0,31.0963,31.1122,31.0804,31.0963,699900.0
2013-01-10 13:10:00,39.12,39.12,39.08,39.09,63400.0,31.0963,31.0963,31.0645,31.0725,63400.0
2013-01-10 13:20:00,39.09,39.12,39.08,39.08,52500.0,31.0725,31.0963,31.0645,31.0645,52500.0
2013-01-10 13:30:00,39.08,39.09,39.07,39.08,54600.0,31.0645,31.0725,31.0566,31.0645,54600.0
2013-01-10 13:40:00,39.08,39.1,39.08,39.09,70900.0,31.0645,31.0804,31.0645,31.0725,70900.0
2013-01-10 13:50:00,39.08,39.12,39.08,39.09,74900.0,31.0645,31.0963,31.0645,31.0725,74900.0
2013-01-10 14:00:00,39.09,39.1,39.08,39.09,170200.0,31.0725,31.0804,31.0645,31.0725,170200.0
2013-01-10 14:10:00,39.09,39.1,39.07,39.1,48800.0,31.0725,31.0804,31.0566,31.0804,48800.0
2013-01-10 14:20:00,39.09,39.1,39.06,39.07,51900.0,31.0725,31.0804,31.0486,31.0566,51900.0
2013-01-10 14:30:00,39.08,39.11,39.07,39.11,65400.0,31.0645,31.0884,31.0566,31.0884,65400.0
2013-01-10 14:40:00,39.11,39.15,39.09,39.15,74200.0,31.0884,31.1202,31.0725,31.1202,74200.0
2013-01-10 14:50:00,39.15,39.19,39.15,39.17,190000.0,31.1202,31.152,31.1202,31.1361,190000.0
2013-01-10 15:00:00,39.17,39.2,39.16,39.18,288900.0,31.1361,31.1599,31.1281,31.144,288900.0
2013-01-10 15:10:00,39.18,39.2,39.17,39.19,165100.0,31.144,31.1599,31.1361,31.152,165100.0
2013-01-10 15:20:00,39.19,39.22,39.18,39.22,185600.0,31.152,31.1758,31.144,31.1758,185600.0
2013-01-10 15:30:00,39.22,39.23,39.21,39.22,171200.0,31.1758,31.1838,31.1679,31.1758,171200.0
2013-01-10 15:40:00,39.23,39.26,39.21,39.25,680200.0,31.1838,31.2076,31.1679,31.1997,680200.0
2013-01-10 15:50:00,39.26,39.26,39.22,39.26,2831600.0,31.2076,31.2076,31.1758,31.2076,2831600.0
2013-01-11 09:30:00,39.16,39.19,39.11,39.12,275300.0,31.1281,31.152,31.0884,31.0963,275300.0
2013-01-11 09:40:00,39.12,39.16,39.12,39.12,131900.0,31.0963,31.1281,31.0963,31.0963,131900.0
2013-01-11 09:50:00,39.12,39.13,39.07,39.08,93000.0,31.0963,31.1043,31.0566,31.0645,93000.0
2013-01-11 10:00:00,39.08,39.12,39.07,39.08,117500.0,31.0645,31.0963,31.0566,31.0645,117500.0
2013-01-11 10:10:00,39.08,39.09,39.04,39.04,83900.0,31.0645,31.0725,31.0327,31.0327,83900.0
2013-01-11 10:20:00,39.03,39.04,39.01,39.01,101100.0,31.0248,31.0327,31.0089,31.0089,101100.0
2013-01-11 10:30:00,39.02,39.05,39.01,39.05,86200.0,31.0168,31.0407,31.0089,31.0407,86200.0
2013-01-11 10:40:00,39.05,39.09,39.05,39.08,59900.0,31.0407,31.0725,31.0407,31.0645,59900.0
2013-01-11 10:50:00,39.08,39.1,39.07,39.09,70200.0,31.0645,31.0804,31.0566,31.0725,70200.0
2013-01-11 11:00:00,39.1,39.15,39.09,39.13,256600.0,31.0804,31.1202,31.0725,31.1043,256600.0
2013-01-11 11:10:00,39.13,39.15,39.12,39.14,57400.0,31.1043,31.1202,31.0963,31.1122,57400.0
2013-01-11 11:20:00,39.14,39.15,39.08,39.08,126200.0,31.1122,31.1202,31.0645,31.0645,126200.0
2013-01-11 11:30:00,39.07,39.09,39.06,39.07,71800.0,31.0566,31.0725,31.0486,31.0566,71800.0
2013-01-11 11:40:00,39.07,39.09,39.07,39.08,27700.0,31.0566,31.0725,31.0566,31.0645,27700.0
2013-01-11 11:50:00,39.09,39.14,39.09,39.14,233100.0,31.0725,31.1122,31.0725,31.1122,233100.0
2013-01-11 12:00:00,39.14,39.16,39.13,39.16,52300.0,31.1122,31.1281,31.1043,31.1281,52300.0
2013-01-11 12:10:00,39.15,39.16,39.13,39.14,52600.0,31.1202,31.1281,31.1043,31.1122,52600.0
2013-01-11 12:20:00,39.14,39.15,39.11,39.12,120500.0,31.1122,31.1202,31.0884,31.0963,120500.0
2013-01-11 12:30:00,39.11,39.12,39.08,39.08,92700.0,31.0884,31.0963,31.0645,31.0645,92700.0
2013-01-11 12:40:00,39.08,39.1,39.08,39.1,20000.0,31.0645,31.0804,31.0645,31.0804,20000.0
2013-01-11 12:50:00,39.09,39.11,39.08,39.1,64300.0,31.0725,31.0884,31.0645,31.0804,64300.0
2013-01-11 13:00:00,39.1,39.1,39.07,39.07,46700.0,31.0804,31.0804,31.0566,31.0566,46700.0
2013-01-11 13:10:00,39.07,39.08,39.07,39.07,50300.0,31.0566,31.0645,31.0566,31.0566,50300.0
2013-01-11 13:20:00,39.07,39.09,39.07,39.07,38000.0,31.0566,31.0725,31.0566,31.0566,38000.0
2013-01-11 13:30:00,39.07,39.12,39.07,39.11,278400.0,31.0566,31.0963,31.0566,31.0884,278400.0
2013-01-11 13:40:00,39.1,39.1,39.04,39.06,90500.0,31.0804,31.0804,31.0327,31.0486,90500.0
2013-01-11 13:50:00,39.06,39.08,39.06,39.07,39900.0,31.0486,31.0645,31.0486,31.0566,39900.0
2013-01-11 14:00:00,39.06,39.1,39.06,39.1,187200.0,31.0486,31.0804,31.0486,31.0804,187200.0
2013-01-11 14:10:00,39.1,39.14,39.1,39.13,217000.0,31.0804,31.1122,31.0804,31.1043,217000.0
2013-01-11 14:20:00,39.13,39.16,39.12,39.16,377900.0,31.1043,31.1281,31.0963,31.1281,377900.0
2013-01-11 14:30:00,39.15,39.16,39.15,39.16,142800.0,31.1202,31.1281,31.1202,31.1281,142800.0
2013-01-11 14:40:00,39.15,39.16,39.12,39.13,116100.0,31.1202,31.1281,31.0963,31.1043,116100.0
2013-01-11 14:50:00,39.13,39.14,39.12,39.12,69300.0,31.1043,31.1122,31.0963,31.0963,69300.0
2013-01-11 15:00:00,39.12,39.12,39.08,39.09,121100.0,31.0963,31.0963,31.0645,31.0725,121100.0
2013-01-11 15:10:00,39.09,39.11,39.09,39.11,70500.0,31.0725,31.0884,31.0725,31.0884,70500.0
2013-01-11 15:20:00,39.11,39.14,39.1,39.12,161200.0,31.0884,31.1122,31.0804,31.0963,161200.0
2013-01-11 15:30:00,39.12,39.14,39.11,39.11,172600.0,31.0963,31.1122,31.0884,31.0884,172600.0
2013-01-11 15:40:00,39.11,39.14,39.11,39.12,285300.0,31.0884,31.1122,31.0884,31.0963,285300.0
2013-01-11 15:50:00,39.12,39.14,39.07,39.09,1041300.0,31.0963,31.1122,31.0566,31.0725,1041300.0
2013-01-14 09:30:00,39.16,39.23,39.16,39.22,421300.0,31.1281,31.1838,31.1281,31.1758,421300.0
2013-01-14 09:40:00,39.22,39.25,39.19,39.2,289900.0,31.1758,31.1997,31.152,31.1599,289900.0
2013-01-14 09:50:00,39.2,39.2,39.11,39.13,467700.0,31.1599,31.1599,31.0884,31.1043,467700.0
2013-01-14 10:00:00,39.13,39.13,39.09,39.11,457500.0,31.1043,31.1043,31.0725,31.0884,457500.0
2013-01-14 10:10:00,39.12,39.13,39.09,39.09,324700.0,31.0963,31.1043,31.0725,31.0725,324700.0
2013-01-14 10:20:00,39.09,39.1,39.07,39.1,98200.0,31.0725,31.0804,31.0566,31.0804,98200.0
2013-01-14 10:30:00,39.11,39.14,39.11,39.14,266100.0,31.0884,31.1122,31.0884,31.1122,266100.0
2013-01-14 10:40:00,39.14,39.17,39.12,39.16,135200.0,31.1122,31.1361,31.0963,31.1281,135200.0
2013-01-14 10:50:00,39.17,39.17,39.13,39.15,197700.0,31.1361,31.1361,31.1043,31.1202,197700.0
2013-01-14 11:00:00,39.14,39.15,39.12,39.14,92600.0,31.1122,31.1202,31.0963,31.1122,92600.0
2013-01-14 11:10:00,39.14,39.15,39.12,39.13,38500.0,31.1122,31.1202,31.0963,31.1043,38500.0
2013-01-14 11:20:00,39.13,39.16,39.12,39.14,231900.0,31.1043,31.1281,31.0963,31.1122,231900.0
2013-01-14 11:30:00,39.14,39.16,39.12,39.12,65900.0,31.1122,31.1281,31.0963,31.0963,65900.0
2013-01-14 11:40:00,39.13,39.18,39.11,39.18,85500.0,31.1043,31.144,31.0884,31.144,85500.0
2013-01-14 11:50:00,39.18,39.18,39.16,39.16,31100.0,31.144,31.144,31.1281,31.1281,31100.0
2013-01-14 12:00:00,39.16,39.18,39.16,39.16,28000.0,31.1281,31.144,31.1281,31.1281,28000.0
2013-01-14 12:10:00,39.16,39.18,39.15,39.15,48100.0,31.1281,31.144,31.1202,31.1202,48100.0
2013-01-14 12:20:00,39.15,39.15,39.12,39.12,65200.0,31.1202,31.1202,31.0963,31.0963,65200.0
2013-01-14 12:30:00,39.12,39.14,39.12,39.14,75500.0,31.0963,31.1122,31.0963,31.1122,75500.0
2013-01-14 12:40:00,39.14,39.14,39.12,39.13,29500.0,31.1122,31.1122,31.0963,31.1043,29500.0
2013-01-14 12:50:00,39.14,39.14,39.12,39.12,10100.0,31.1122,31.1122,31.0963,31.0963,10100.0
2013-01-14 13:00:00,39.12,39.12,39.09,39.09,34200.0,31.0963,31.0963,31.0725,31.0725,34200.0
2013-01-14 13:10:00,39.09,39.14,39.09,39.14,48600.0,31.0725,31.1122,31.0725,31.1122,48600.0
2013-01-14 13:20:00,39.14,39.15,39.13,39.15,25700.0,31.1122,31.1202,31.1043,31.1202,25700.0
2013-01-14 13:30:00,39.15,39.15,39.13,39.15,18800.0,31.1202,31.1202,31.1043,31.1202,18800.0
2013-01-14 13:40:00,39.15,39.16,39.12,39.13,27000.0,31.1202,31.1281,31.0963,31.1043,27000.0
2013-01-14 13:50:00,39.13,39.14,39.12,39.13,19600.0,31.1043,31.1122,31.0963,31.1043,19600.0
2013-01-14 14:00:00,39.13,39.17,39.12,39.16,93300.0,31.1043,31.1361,31.0963,31.1281,93300.0
2013-01-14 14:10:00,39.15,39.17,39.13,39.14,26800.0,31.1202,31.1361,31.1043,31.1122,26800.0
2013-01-14 14:20:00,39.15,39.18,39.14,39.17,52000.0,31.1202,31.144,31.1122,31.1361,52000.0
2013-01-14 14:30:00,39.17,39.19,39.16,39.18,73500.0,31.1361,31.152,31.1281,31.144,73500.0
2013-01-14 14:40:00,39.18,39.2,39.16,39.18,184900.0,31.144,31.1599,31.1281,31.144,184900.0
2013-01-14 14:50:00,39.19,39.2,39.18,39.19,185400.0,31.152,31.1599,31.144,31.152,185400.0
2013-01-14 15:00:00,39.19,39.24,39.19,39.23,115000.0,31.152,31.1917,31.152,31.1838,115000.0
2013-01-14 15:10:00,39.23,39.25,39.22,39.23,159200.0,31.1838,31.1997,31.1758,31.1838,159200.0
2013-01-14 15:20:00,39.23,39.24,39.2,39.21,269900.0,31.1838,31.1917,31.1599,31.1679,269900.0
2013-01-14 15:30:00,39.22,39.22,39.18,39.19,102600.0,31.1758,31.1758,31.144,31.152,102600.0
2013-01-14 15:40:00,39.2,39.21,39.19,39.2,328200.0,31.1599,31.1679,31.152,31.1599,328200.0
2013-01-14 15:50:00,39.21,39.24,39.17,39.24,650200.0,31.1679,31.1917,31.1361,31.1917,650200.0
2013-01-15 09:30:00,39.03,39.15,39.01,39.15,182500.0,31.0248,31.1202,31.0089,31.1202,182500.0
2013-01-15 09:40:00,39.15,39.16,39.08,39.1,278400.0,31.1202,31.1281,31.0645,31.0804,278400.0
2013-01-15 09:50:00,39.1,39.16,39.1,39.15,159400.0,31.0804,31.1281,31.0804,31.1202,159400.0
2013-01-15 10:00:00,39.15,39.18,39.13,39.15,166000.0,31.1202,31.144,31.1043,31.1202,166000.0
2013-01-15 10:10:00,39.15,39.2,39.14,39.16,748200.0,31.1202,31.1599,31.1122,31.1281,748200.0
2013-01-15 10:20:00,39.16,39.18,39.14,39.15,152400.0,31.1281,31.144,31.1122,31.1202,152400.0
2013-01-15 10:30:00,39.15,39.19,39.14,39.19,48500.0,31.1202,31.152,31.1122,31.152,48500.0
2013-01-15 10:40:00,39.19,39.24,39.19,39.23,91900.0,31.152,31.1917,31.152,31.1838,91900.0
2013-01-15 10:50:00,39.23,39.27,39.23,39.27,136900.0,31.1838,31.2156,31.1838,31.2156,136900.0
2013-01-15 11:00:00,39.27,39.28,39.24,39.25,124800.0,31.2156,31.2235,31.1917,31.1997,124800.0
2013-01-15 11:10:00,39.24,39.25,39.21,39.23,200100.0,31.1917,31.1997,31.1679,31.1838,200100.0
2013-01-15 11:20:00,39.23,39.25,39.22,39.25,35700.0,31.1838,31.1997,31.1758,31.1997,35700.0
2013-01-15 11:30:00,39.25,39.26,39.23,39.25,85100.0,31.1997,31.2076,31.1838,31.1997,85100.0
2013-01-15 11:40:00,39.25,39.26,39.23,39.25,117100.0,31.1997,31.2076,31.1838,31.1997,117100.0
2013-01-15 11:50:00,39.26,39.26,39.24,39.26,55700.0,31.2076,31.2076,31.1917,31.2076,55700.0
2013-01-15 12:00:00,39.26,39.27,39.24,39.24,76900.0,31.2076,31.2156,31.1917,31.1917,76900.0
2013-01-15 12:10:00,39.25,39.29,39.25,39.28,45400.0,31.1997,31.2315,31.1997,31.2235,45400.0
2013-01-15 12:20:00,39.28,39.28,39.26,39.27,95500.0,31.2235,31.2235,31.2076,31.2156,95500.0
2013-01-15 12:30:00,39.27,39.31,39.27,39.29,61000.0,31.2156,31.2474,31.2156,31.2315,61000.0
2013-01-15 12:40:00,39.29,39.31,39.28,39.28,58100.0,31.2315,31.2474,31.2235,31.2235,58100.0
2013-01-15 12:50:00,39.29,39.3,39.28,39.29,58700.0,31.2315,31.2394,31.2235,31.2315,58700.0
2013-01-15 13:00:00,39.29,39.29,39.27,39.27,49400.0,31.2315,31.2315,31.2156,31.2156,49400.0
2013-01-15 13:10:00,39.27,39.29,39.27,39.29,90400.0,31.2156,31.2315,31.2156,31.2315,90400.0
2013-01-15 13:20:00,39.29,39.3,39.26,39.27,64700.0,31.2315,31.2394,31.2076,31.2156,64700.0
2013-01-15 13:30:00,39.26,39.28,39.25,39.28,71800.0,31.2076,31.2235,31.1997,31.2235,71800.0
2013-01-15 13:40:00,39.28,39.28,39.26,39.28,58100.0,31.2235,31.2235,31.2076,31.2235,58100.0
2013-01-15 13:50:00,39.28,39.29,39.22,39.23,86500.0,31.2235,31.2315,31.1758,31.1838,86500.0
2013-01-15 14:00:00,39.23,39.27,39.23,39.27,78400.0,31.1838,31.2156,31.1838,31.2156,78400.0
2013-01-15 14:10:00,39.27,39.28,39.25,39.26,47100.0,31.2156,31.2235,31.1997,31.2076,47100.0
2013-01-15 14:20:00,39.26,39.26,39.24,39.25,115100.0,31.2076,31.2076,31.1917,31.1997,115100.0
2013-01-15 14:30:00,39.25,39.27,39.24,39.27,18900.0,31.1997,31.2156,31.1917,31.2156,18900.0
2013-01-15 14:40:00,39.27,39.3,39.27,39.29,61500.0,31.2156,31.2394,31.2156,31.2315,61500.0
2013-01-15 14:50:00,39.29,39.32,39.29,39.32,94100.0,31.2315,31.2553,31.2315,31.2553,94100.0
2013-01-15 15:00:00,39.32,39.34,39.31,39.34,104600.0,31.2553,31.2712,31.2474,31.2712,104600.0
2013-01-15 15:10:00,39.34,39.37,39.32,39.36,87600.0,31.2712,31.2951,31.2553,31.2871,87600.0
2013-01-15 15:20:00,39.36,39.37,39.34,39.35,126200.0,31.2871,31.2951,31.2712,31.2792,126200.0
2013-01-15 15:30:00,39.35,39.38,39.34,39.35,106600.0,31.2792,31.303,31.2712,31.2792,106600.0
2013-01-15 15:40:00,39.36,39.39,39.35,39.37,194900.0,31.2871,31.311,31.2792,31.2951,194900.0
2013-01-15 15:50:00,39.37,39.37,39.34,39.34,504200.0,31.2951,31.2951,31.2712,31.2712,504200.0
2013-01-16 09:30:00,39.14,39.2,39.09,39.1,193900.0,31.1122,31.1599,31.0725,31.0804,193900.0
2013-01-16 09:40:00,39.1,39.15,39.09,39.15,75800.0,31.0804,31.1202,31.0725,31.1202,75800.0
2013-01-16 09:50:00,39.16,39.19,39.15,39.18,54900.0,31.1281,31.152,31.1202,31.144,54900.0
2013-01-16 10:00:00,39.19,39.21,39.16,39.17,79900.0,31.152,31.1679,31.1281,31.1361,79900.0
2013-01-16 10:10:00,39.16,39.17,39.13,39.14,998200.0,31.1281,31.1361,31.1043,31.1122,998200.0
2013-01-16 10:20:00,39.14,39.15,39.11,39.12,317400.0,31.1122,31.1202,31.0884,31.0963,317400.0
2013-01-16 10:30:00,39.12,39.13,39.09,39.09,859400.0,31.0963,31.1043,31.0725,31.0725,859400.0
2013-01-16 10:40:00,39.09,39.13,39.09,39.12,342200.0,31.0725,31.1043,31.0725,31.0963,342200.0
2013-01-16 10:50:00,39.11,39.13,39.09,39.09,674800.0,31.0884,31.1043,31.0725,31.0725,674800.0
2013-01-16 11:00:00,39.1,39.16,39.1,39.15,155500.0,31.0804,31.1281,31.0804,31.1202,155500.0
2013-01-16 11:10:00,39.15,39.19,39.15,39.16,57900.0,31.1202,31.152,31.1202,31.1281,57900.0
2013-01-16 11:20:00,39.16,39.21,39.16,39.19,52700.0,31.1281,31.1679,31.1281,31.152,52700.0
2013-01-16 11:30:00,39.19,39.2,39.16,39.17,166400.0,31.152,31.1599,31.1281,31.1361,166400.0
2013-01-16 11:40:00,39.17,39.19,39.16,39.18,36300.0,31.1361,31.152,31.1281,31.144,36300.0
2013-01-16 11:50:00,39.18,39.18,39.15,39.16,124000.0,31.144,31.144,31.1202,31.1281,124000.0
2013-01-16 12:00:00,39.16,39.16,39.14,39.16,496900.0,31.1281,31.1281,31.1122,31.1281,496900.0
2013-01-16 12:10:00,39.16,39.16,39.14,39.16,40800.0,31.1281,31.1281,31.1122,31.1281,40800.0
2013-01-16 12:20:00,39.16,39.16,39.14,39.15,95600.0,31.1281,31.1281,31.1122,31.1202,95600.0
2013-01-16 12:30:00,39.15,39.16,39.13,39.16,93700.0,31.1202,31.1281,31.1043,31.1281,93700.0
2013-01-16 12:40:00,39.16,39.16,39.12,39.14,64100.0,31.1281,31.1281,31.0963,31.1122,64100.0
2013-01-16 12:50:00,39.14,39.15,39.13,39.15,31900.0,31.1122,31.1202,31.1043,31.1202,31900.0
2013-01-16 13:00:00,39.15,39.18,39.13,39.17,66200.0,31.1202,31.144,31.1043,31.1361,66200.0
2013-01-16 13:10:00,39.16,39.17,39.15,39.16,26600.0,31.1281,31.1361,31.1202,31.1281,26600.0
2013-01-16 13:20:00,39.16,39.17,39.14,39.16,25400.0,31.1281,31.1361,31.1122,31.1281,25400.0
2013-01-16 13:30:00,39.16,39.19,39.15,39.19,62800.0,31.1281,31.152,31.1202,31.152,62800.0
2013-01-16 13:40:00,39.18,39.2,39.17,39.19,60200.0,31.144,31.1599,31.1361,31.152,60200.0
2013-01-16 13:50:00,39.19,39.2,39.17,39.18,87600.0,31.152,31.1599,31.1361,31.144,87600.0
2013-01-16 14:00:00,39.18,39.21,39.17,39.17,137800.0,31.144,31.1679,31.1361,31.1361,137800.0
2013-01-16 14:10:00,39.17,39.18,39.16,39.17,32300.0,31.1361,31.144,31.1281,31.1361,32300.0
2013-01-16 14:20:00,39.17,39.19,39.16,39.18,122800.0,31.1361,31.152,31.1281,31.144,122800.0
2013-01-16 14:30:00,39.19,39.2,39.17,39.17,113000.0,31.152,31.1599,31.1361,31.1361,113000.0
2013-01-16 14:40:00,39.17,39.19,39.16,39.18,188800.0,31.1361,31.152,31.1281,31.144,188800.0
2013-01-16 14:50:00,39.17,39.2,39.17,39.19,86200.0,31.1361,31.1599,31.1361,31.152,86200.0
2013-01-16 15:00:00,39.18,39.2,39.17,39.2,148800.0,31.144,31.1599,31.1361,31.1599,148800.0
2013-01-16 15:10:00,39.2,39.2,39.18,39.19,105500.0,31.1599,31.1599,31.144,31.152,105500.0
2013-01-16 15:20:00,39.18,39.19,39.16,39.16,124200.0,31.144,31.152,31.1281,31.1281,124200.0
2013-01-16 15:30:00,39.17,39.19,39.16,39.18,124400.0,31.1361,31.152,31.1281,31.144,124400.0
2013-01-16 15:40:00,39.18,39.19,39.16,39.17,222400.0,31.144,31.152,31.1281,31.1361,222400.0
2013-01-16 15:50:00,39.18,39.2,39.16,39.19,535700.0,31.144,31.1599,31.1281,31.152,535700.0
2013-01-17 09:30:00,39.38,39.38,39.31,39.33,407200.0,31.303,31.303,31.2474,31.2633,407200.0
2013-01-17 09:40:00,39.33,39.34,39.31,39.31,123800.0,31.2633,31.2712,31.2474,31.2474,123800.0
2013-01-17 09:50:00,39.31,39.35,39.3,39.34,91100.0,31.2474,31.2792,31.2394,31.2712,91100.0
2013-01-17 10:00:00,39.34,39.35,39.28,39.33,365400.0,31.2712,31.2792,31.2235,31.2633,365400.0
2013-01-17 10:10:00,39.32,39.38,39.32,39.37,170600.0,31.2553,31.303,31.2553,31.2951,170600.0
2013-01-17 10:20:00,39.37,39.4,39.37,39.4,71900.0,31.2951,31.3189,31.2951,31.3189,71900.0
2013-01-17 10:30:00,39.4,39.41,39.38,39.41,140000.0,31.3189,31.3269,31.303,31.3269,140000.0
2013-01-17 10:40:00,39.4,39.4,39.38,39.38,138200.0,31.3189,31.3189,31.303,31.303,138200.0
2013-01-17 10:50:00,39.39,39.39,39.36,39.36,201300.0,31.311,31.311,31.2871,31.2871,201300.0
2013-01-17 11:00:00,39.36,39.36,39.34,39.36,189700.0,31.2871,31.2871,31.2712,31.2871,189700.0
2013-01-17 11:10:00,39.36,39.37,39.35,39.36,124100.0,31.2871,31.2951,31.2792,31.2871,124100.0
2013-01-17 11:20:00,39.36,39.41,39.36,39.41,140400.0,31.2871,31.3269,31.2871,31.3269,140400.0
2013-01-17 11:30:00,39.41,39.44,39.4,39.44,222800.0,31.3269,31.3507,31.3189,31.3507,222800.0
2013-01-17 11:40:00,39.43,39.46,39.43,39.46,322300.0,31.3427,31.3666,31.3427,31.3666,322300.0
2013-01-17 11:50:00,39.47,39.48,39.45,39.45,300500.0,31.3745,31.3825,31.3586,31.3586,300500.0
2013-01-17 12:00:00,39.46,39.47,39.45,39.46,62000.0,31.3666,31.3745,31.3586,31.3666,62000.0
2013-01-17 12:10:00,39.46,39.5,39.45,39.5,142900.0,31.3666,31.3984,31.3586,31.3984,142900.0
2013-01-17 12:20:00,39.5,39.53,39.49,39.52,107600.0,31.3984,31.4222,31.3904,31.4143,107600.0
2013-01-17 12:30:00,39.52,39.55,39.51,39.54,153300.0,31.4143,31.4381,31.4063,31.4302,153300.0
2013-01-17 12:40:00,39.53,39.54,39.51,39.53,60500.0,31.4222,31.4302,31.4063,31.4222,60500.0
2013-01-17 12:50:00,39.52,39.53,39.49,39.49,94200.0,31.4143,31.4222,31.3904,31.3904,94200.0
2013-01-17 13:00:00,39.5,39.52,39.49,39.5,43000.0,31.3984,31.4143,31.3904,31.3984,43000.0
2013-01-17 13:10:00,39.5,39.52,39.5,39.5,98300.0,31.3984,31.4143,31.3984,31.3984,98300.0
2013-01-17 13:20:00,39.5,39.52,39.48,39.52,139200.0,31.3984,31.4143,31.3825,31.4143,139200.0
2013-01-17 13:30:00,39.52,39.54,39.5,39.52,117100.0,31.4143,31.4302,31.3984,31.4143,117100.0
2013-01-17 13:40:00,39.53,39.55,39.53,39.53,76800.0,31.4222,31.4381,31.4222,31.4222,76800.0
2013-01-17 13:50:00,39.54,39.6,39.53,39.59,169100.0,31.4302,31.4779,31.4222,31.4699,169100.0
2013-01-17 14:00:00,39.59,39.61,39.58,39.59,164100.0,31.4699,31.4858,31.462,31.4699,164100.0
2013-01-17 14:10:00,39.6,39.64,39.59,39.63,211500.0,31.4779,31.5097,31.4699,31.5017,211500.0
2013-01-17 14:20:00,39.64,39.65,39.62,39.62,69300.0,31.5097,31.5176,31.4938,31.4938,69300.0
2013-01-17 14:30:00,39.62,39.66,39.62,39.65,436400.0,31.4938,31.5256,31.4938,31.5176,436400.0
2013-01-17 14:40:00,39.66,39.68,39.64,39.64,44800.0,31.5256,31.5415,31.5097,31.5097,44800.0
2013-01-17 14:50:00,39.64,39.65,39.63,39.65,606400.0,31.5097,31.5176,31.5017,31.5176,606400.0
2013-01-17 15:00:00,39.65,39.66,39.64,39.66,105700.0,31.5176,31.5256,31.5097,31.5256,105700.0
2013-01-17 15:10:00,39.65,39.66,39.64,39.65,202900.0,31.5176,31.5256,31.5097,31.5176,202900.0
2013-01-17 15:20:00,39.65,39.66,39.62,39.66,926000.0,31.5176,31.5256,31.4938,31.5256,926000.0
2013-01-17 15:30:00,39.66,39.66,39.64,39.65,271300.0,31.5256,31.5256,31.5097,31.5176,271300.0
2013-01-17 15:40:00,39.65,39.68,39.65,39.67,259000.0,31.5176,31.5415,31.5176,31.5335,259000.0
2013-01-17 15:50:00,39.66,39.68,39.59,39.59,1707100.0,31.5256,31.5415,31.4699,31.4699,1707100.0
2013-01-18 09:30:00,39.77,39.85,39.66,39.68,796800.0,31.613,31.6766,31.5256,31.5415,796800.0
2013-01-18 09:40:00,39.69,39.74,39.68,39.69,202300.0,31.5494,31.5892,31.5415,31.5494,202300.0
2013-01-18 09:50:00,39.68,39.72,39.65,39.68,310700.0,31.5415,31.5733,31.5176,31.5415,310700.0
2013-01-18 10:00:00,39.69,39.75,39.69,39.74,201800.0,31.5494,31.5971,31.5494,31.5892,201800.0
2013-01-18 10:10:00,39.75,39.78,39.73,39.76,288500.0,31.5971,31.621,31.5812,31.6051,288500.0
2013-01-18 10:20:00,39.76,39.76,39.71,39.71,87500.0,31.6051,31.6051,31.5653,31.5653,87500.0
2013-01-18 10:30:00,39.71,39.72,39.69,39.71,649800.0,31.5653,31.5733,31.5494,31.5653,649800.0
2013-01-18 10:40:00,39.71,39.71,39.68,39.69,290600.0,31.5653,31.5653,31.5415,31.5494,290600.0
2013-01-18 10:50:00,39.69,39.69,39.65,39.66,290400.0,31.5494,31.5494,31.5176,31.5256,290400.0
2013-01-18 11:00:00,39.66,39.66,39.6,39.61,302800.0,31.5256,31.5256,31.4779,31.4858,302800.0
2013-01-18 11:10:00,39.6,39.66,39.59,39.64,417200.0,31.4779,31.5256,31.4699,31.5097,417200.0
2013-01-18 11:20:00,39.65,39.68,39.64,39.66,94100.0,31.5176,31.5415,31.5097,31.5256,94100.0
2013-01-18 11:30:00,39.66,39.68,39.64,39.64,64300.0,31.5256,31.5415,31.5097,31.5097,64300.0
2013-01-18 11:40:00,39.65,39.65,39.59,39.61,129900.0,31.5176,31.5176,31.4699,31.4858,129900.0
2013-01-18 11:50:00,39.61,39.63,39.61,39.62,91700.0,31.4858,31.5017,31.4858,31.4938,91700.0
2013-01-18 12:00:00,39.62,39.65,39.62,39.64,87600.0,31.4938,31.5176,31.4938,31.5097,87600.0
2013-01-18 12:10:00,39.64,39.65,39.62,39.63,201400.0,31.5097,31.5176,31.4938,31.5017,201400.0
2013-01-18 12:20:00,39.63,39.65,39.63,39.65,90400.0,31.5017,31.5176,31.5017,31.5176,90400.0
2013-01-18 12:30:00,39.65,39.66,39.63,39.65,160200.0,31.5176,31.5256,31.5017,31.5176,160200.0
2013-01-18 12:40:00,39.66,39.66,39.64,39.66,103100.0,31.5256,31.5256,31.5097,31.5256,103100.0
2013-01-18 12:50:00,39.65,39.71,39.65,39.7,288900.0,31.5176,31.5653,31.5176,31.5574,288900.0
2013-01-18 13:00:00,39.71,39.75,39.71,39.75,227700.0,31.5653,31.5971,31.5653,31.5971,227700.0
2013-01-18 13:10:00,39.75,39.82,39.75,39.8,512200.0,31.5971,31.6528,31.5971,31.6369,512200.0
2013-01-18 13:20:00,39.8,39.81,39.8,39.8,116900.0,31.6369,31.6448,31.6369,31.6369,116900.0
2013-01-18 13:30:00,39.8,39.83,39.8,39.82,233700.0,31.6369,31.6607,31.6369,31.6528,233700.0
2013-01-18 13:40:00,39.82,39.84,39.81,39.84,69800.0,31.6528,31.6687,31.6448,31.6687,69800.0
2013-01-18 13:50:00,39.84,39.84,39.81,39.81,153400.0,31.6687,31.6687,31.6448,31.6448,153400.0
2013-01-18 14:00:00,39.82,39.84,39.8,39.83,154700.0,31.6528,31.6687,31.6369,31.6607,154700.0
2013-01-18 14:10:00,39.83,39.84,39.82,39.83,92200.0,31.6607,31.6687,31.6528,31.6607,92200.0
2013-01-18 14:20:00,39.83,39.84,39.81,39.84,583700.0,31.6607,31.6687,31.6448,31.6687,583700.0
2013-01-18 14:30:00,39.84,39.86,39.83,39.85,125500.0,31.6687,31.6846,31.6607,31.6766,125500.0
2013-01-18 14:40:00,39.85,39.86,39.83,39.83,105200.0,31.6766,31.6846,31.6607,31.6607,105200.0
2013-01-18 14:50:00,39.83,39.86,39.82,39.85,115900.0,31.6607,31.6846,31.6528,31.6766,115900.0
2013-01-18 15:00:00,39.85,39.86,39.84,39.86,131700.0,31.6766,31.6846,31.6687,31.6846,131700.0
2013-01-18 15:10:00,39.85,39.89,39.85,39.89,128300.0,31.6766,31.7084,31.6766,31.7084,128300.0
2013-01-18 15:20:00,39.89,39.9,39.88,39.9,153200.0,31.7084,31.7164,31.7005,31.7164,153200.0
2013-01-18 15:30:00,39.9,39.93,39.89,39.93,354200.0,31.7164,31.7402,31.7084,31.7402,354200.0
2013-01-18 15:40:00,39.93,39.96,39.91,39.95,424400.0,31.7402,31.764,31.7243,31.7561,424400.0
2013-01-18 15:50:00,39.96,39.96,39.91,39.92,1637700.0,31.764,31.764,31.7243,31.7322,1637700.0
2013-01-22 09:30:00,39.84,39.92,39.77,39.89,382200.0,31.6687,31.7322,31.613,31.7084,382200.0
2013-01-22 09:40:00,39.88,39.89,39.85,39.88,108100.0,31.7005,31.7084,31.6766,31.7005,108100.0
2013-01-22 09:50:00,39.88,39.99,39.88,39.92,112200.0,31.7005,31.7879,31.7005,31.7322,112200.0
2013-01-22 10:00:00,39.91,39.92,39.87,39.89,372000.0,31.7243,31.7322,31.6925,31.7084,372000.0
2013-01-22 10:10:00,39.89,39.91,39.85,39.85,418200.0,31.7084,31.7243,31.6766,31.6766,418200.0
2013-01-22 10:20:00,39.85,39.86,39.82,39.83,91700.0,31.6766,31.6846,31.6528,31.6607,91700.0
2013-01-22 10:30:00,39.83,39.84,39.8,39.82,339800.0,31.6607,31.6687,31.6369,31.6528,339800.0
2013-01-22 10:40:00,39.82,39.85,39.81,39.85,316500.0,31.6528,31.6766,31.6448,31.6766,316500.0
2013-01-22 10:50:00,39.85,39.85,39.82,39.84,368900.0,31.6766,31.6766,31.6528,31.6687,368900.0
2013-01-22 11:00:00,39.84,39.86,39.83,39.86,384100.0,31.6687,31.6846,31.6607,31.6846,384100.0
2013-01-22 11:10:00,39.86,39.87,39.84,39.87,123700.0,31.6846,31.6925,31.6687,31.6925,123700.0
2013-01-22 11:20:00,39.87,39.91,39.87,39.89,286800.0,31.6925,31.7243,31.6925,31.7084,286800.0
2013-01-22 11:30:00,39.89,39.9,39.86,39.87,51600.0,31.7084,31.7164,31.6846,31.6925,51600.0
2013-01-22 11:40:00,39.87,39.9,39.87,39.88,87000.0,31.6925,31.7164,31.6925,31.7005,87000.0
2013-01-22 11:50:00,39.89,39.92,39.88,39.91,409700.0,31.7084,31.7322,31.7005,31.7243,409700.0
2013-01-22 12:00:00,39.91,39.93,39.9,39.91,62800.0,31.7243,31.7402,31.7164,31.7243,62800.0
2013-01-22 12:10:00,39.91,39.96,39.91,39.95,48600.0,31.7243,31.764,31.7243,31.7561,48600.0
2013-01-22 12:20:00,39.95,39.97,39.94,39.96,127100.0,31.7561,31.772,31.7481,31.764,127100.0
2013-01-22 12:30:00,39.95,39.98,39.95,39.96,52200.0,31.7561,31.7799,31.7561,31.764,52200.0
2013-01-22 12:40:00,39.97,39.99,39.96,39.97,93700.0,31.772,31.7879,31.764,31.772,93700.0
2013-01-22 12:50:00,39.97,39.98,39.96,39.97,55800.0,31.772,31.7799,31.764,31.772,55800.0
2013-01-22 13:00:00,39.96,39.99,39.96,39.98,65500.0,31.764,31.7879,31.764,31.7799,65500.0
2013-01-22 13:10:00,39.97,40.02,39.97,40.01,54600.0,31.772,31.8117,31.772,31.8038,54600.0
2013-01-22 13:20:00,40.0,40.01,39.99,40.0,403100.0,31.7958,31.8038,31.7879,31.7958,403100.0
2013-01-22 13:30:00,40.0,40.0,39.98,40.0,86100.0,31.7958,31.7958,31.7799,31.7958,86100.0
2013-01-22 13:40:00,40.0,40.02,40.0,40.02,47000.0,31.7958,31.8117,31.7958,31.8117,47000.0
2013-01-22 13:50:00,40.02,40.03,40.01,40.02,141300.0,31.8117,31.8197,31.8038,31.8117,141300.0
2013-01-22 14:00:00,40.02,40.05,40.01,40.05,53900.0,31.8117,31.8356,31.8038,31.8356,53900.0
2013-01-22 14:10:00,40.05,40.06,40.04,40.04,77000.0,31.8356,31.8435,31.8276,31.8276,77000.0
2013-01-22 14:20:00,40.05,40.05,40.04,40.04,24100.0,31.8356,31.8356,31.8276,31.8276,24100.0
2013-01-22 14:30:00,40.05,40.05,40.03,40.03,48800.0,31.8356,31.8356,31.8197,31.8197,48800.0
2013-01-22 14:40:00,40.03,40.04,40.01,40.03,145900.0,31.8197,31.8276,31.8038,31.8197,145900.0
2013-01-22 14:50:00,40.03,40.05,40.02,40.03,91500.0,31.8197,31.8356,31.8117,31.8197,91500.0
2013-01-22 15:00:00,40.04,40.04,40.02,40.04,71400.0,31.8276,31.8276,31.8117,31.8276,71400.0
2013-01-22 15:10:00,40.04,40.04,40.01,40.03,146800.0,31.8276,31.8276,31.8038,31.8197,146800.0
2013-01-22 15:20:00,40.03,40.06,40.03,40.05,148000.0,31.8197,31.8435,31.8197,31.8356,148000.0
2013-01-22 15:30:00,40.05,40.09,40.05,40.08,362600.0,31.8356,31.8674,31.8356,31.8594,362600.0
2013-01-22 15:40:00,40.09,40.09,40.03,40.04,325400.0,31.8674,31.8674,31.8197,31.8276,325400.0
2013-01-22 15:50:00,40.04,40.08,40.03,40.08,658300.0,31.8276,31.8594,31.8197,31.8594,658300.0
2013-01-23 09:30:00,40.0,40.03,39.93,39.99,391600.0,31.7958,31.8197,31.7402,31.7879,391600.0
2013-01-23 09:40:00,40.0,40.05,39.98,40.04,138300.0,31.7958,31.8356,31.7799,31.8276,138300.0
2013-01-23 09:50:00,40.04,40.07,40.01,40.03,517900.0,31.8276,31.8515,31.8038,31.8197,517900.0
2013-01-23 10:00:00,40.04,40.04,40.0,40.03,272400.0,31.8276,31.8276,31.7958,31.8197,272400.0
2013-01-23 10:10:00,40.03,40.06,40.0,40.0,202800.0,31.8197,31.8435,31.7958,31.7958,202800.0
2013-01-23 10:20:00,40.0,40.01,39.94,39.94,165100.0,31.7958,31.8038,31.7481,31.7481,165100.0
2013-01-23 10:30:00,39.95,39.96,39.9,39.93,79400.0,31.7561,31.764,31.7164,31.7402,79400.0
2013-01-23 10:40:00,39.93,39.95,39.92,39.95,44600.0,31.7402,31.7561,31.7322,31.7561,44600.0
2013-01-23 10:50:00,39.95,39.98,39.94,39.97,133000.0,31.7561,31.7799,31.7481,31.772,133000.0
2013-01-23 11:00:00,39.97,39.97,39.94,39.96,298300.0,31.772,31.772,31.7481,31.764,298300.0
2013-01-23 11:10:00,39.97,40.0,39.96,40.0,121400.0,31.772,31.7958,31.764,31.7958,121400.0
2013-01-23 11:20:00,39.99,40.0,39.96,39.96,76000.0,31.7879,31.7958,31.764,31.764,76000.0
2013-01-23 11:30:00,39.95,39.98,39.95,39.98,47300.0,31.7561,31.7799,31.7561,31.7799,47300.0
2013-01-23 11:40:00,39.99,39.99,39.98,39.98,33400.0,31.7879,31.7879,31.7799,31.7799,33400.0
2013-01-23 11:50:00,39.98,40.01,39.98,40.0,267700.0,31.7799,31.8038,31.7799,31.7958,267700.0
2013-01-23 12:00:00,39.99,40.02,39.99,39.99,84200.0,31.7879,31.8117,31.7879,31.7879,84200.0
2013-01-23 12:10:00,39.99,40.0,39.98,39.99,40800.0,31.7879,31.7958,31.7799,31.7879,40800.0
2013-01-23 12:20:00,39.99,40.0,39.98,39.99,14600.0,31.7879,31.7958,31.7799,31.7879,14600.0
2013-01-23 12:30:00,39.99,40.0,39.99,40.0,24400.0,31.7879,31.7958,31.7879,31.7958,24400.0
2013-01-23 12:40:00,40.0,40.02,39.99,40.01,28500.0,31.7958,31.8117,31.7879,31.8038,28500.0
2013-01-23 12:50:00,40.01,40.07,40.0,40.07,29300.0,31.8038,31.8515,31.7958,31.8515,29300.0
2013-01-23 13:00:00,40.06,40.07,40.05,40.06,49100.0,31.8435,31.8515,31.8356,31.8435,49100.0
2013-01-23 13:10:00,40.05,40.08,40.05,40.08,27300.0,31.8356,31.8594,31.8356,31.8594,27300.0
2013-01-23 13:20:00,40.08,40.12,40.08,40.09,67000.0,31.8594,31.8912,31.8594,31.8674,67000.0
2013-01-23 13:30:00,40.1,40.12,40.09,40.1,45700.0,31.8753,31.8912,31.8674,31.8753,45700.0
2013-01-23 13:40:00,40.1,40.11,40.1,40.11,126700.0,31.8753,31.8833,31.8753,31.8833,126700.0
2013-01-23 13:50:00,40.1,40.13,40.1,40.13,190200.0,31.8753,31.8992,31.8753,31.8992,190200.0
2013-01-23 14:00:00,40.13,40.13,40.11,40.11,220400.0,31.8992,31.8992,31.8833,31.8833,220400.0
2013-01-23 14:10:00,40.11,40.12,40.1,40.12,71200.0,31.8833,31.8912,31.8753,31.8912,71200.0
2013-01-23 14:20:00,40.12,40.13,40.11,40.13,35200.0,31.8912,31.8992,31.8833,31.8992,35200.0
2013-01-23 14:30:00,40.12,40.14,40.1,40.14,202800.0,31.8912,31.9071,31.8753,31.9071,202800.0
2013-01-23 14:40:00,40.14,40.15,40.13,40.14,72500.0,31.9071,31.9151,31.8992,31.9071,72500.0
2013-01-23 14:50:00,40.14,40.16,40.13,40.15,53400.0,31.9071,31.923,31.8992,31.9151,53400.0
2013-01-23 15:00:00,40.15,40.16,40.13,40.15,115000.0,31.9151,31.923,31.8992,31.9151,115000.0
2013-01-23 15:10:00,40.15,40.15,40.13,40.14,48300.0,31.9151,31.9151,31.8992,31.9071,48300.0
2013-01-23 15:20:00,40.14,40.14,40.11,40.12,66200.0,31.9071,31.9071,31.8833,31.8912,66200.0
2013-01-23 15:30:00,40.12,40.13,40.1,40.11,79300.0,31.8912,31.8992,31.8753,31.8833,79300.0
2013-01-23 15:40:00,40.1,40.11,40.07,40.1,248100.0,31.8753,31.8833,31.8515,31.8753,248100.0
2013-01-23 15:50:00,40.1,40.12,40.08,40.11,558900.0,31.8753,31.8912,31.8594,31.8833,558900.0
2013-01-24 09:30:00,40.11,40.26,40.07,40.24,309900.0,31.8833,32.0025,31.8515,31.9866,309900.0
2013-01-24 09:40:00,40.24,40.36,40.23,40.33,547100.0,31.9866,32.082,31.9787,32.0582,547100.0
2013-01-24 09:50:00,40.34,40.39,40.34,40.38,675900.0,32.0661,32.1058,32.0661,32.0979,675900.0
2013-01-24 10:00:00,40.38,40.46,40.36,40.44,250300.0,32.0979,32.1615,32.082,32.1456,250300.0
2013-01-24 10:10:00,40.44,40.44,40.35,40.37,173400.0,32.1456,32.1456,32.0741,32.09,173400.0
2013-01-24 10:20:00,40.37,40.41,40.33,40.41,306700.0,32.09,32.1217,32.0582,32.1217,306700.0
2013-01-24 10:30:00,40.41,40.41,40.37,40.4,111000.0,32.1217,32.1217,32.09,32.1138,111000.0
2013-01-24 10:40:00,40.4,40.41,40.37,40.4,244800.0,32.1138,32.1217,32.09,32.1138,244800.0
2013-01-24 10:50:00,40.41,40.45,40.41,40.43,87100.0,32.1217,32.1535,32.1217,32.1376,87100.0
2013-01-24 11:00:00,40.43,40.47,40.42,40.43,98800.0,32.1376,32.1694,32.1297,32.1376,98800.0
2013-01-24 11:10:00,40.43,40.44,40.41,40.41,95100.0,32.1376,32.1456,32.1217,32.1217,95100.0
2013-01-24 11:20:00,40.41,40.46,40.4,40.45,137400.0,32.1217,32.1615,32.1138,32.1535,137400.0
2013-01-24 11:30:00,40.45,40.46,40.43,40.44,89400.0,32.1535,32.1615,32.1376,32.1456,89400.0
2013-01-24 11:40:00,40.44,40.45,40.41,40.41,142300.0,32.1456,32.1535,32.1217,32.1217,142300.0
2013-01-24 11:50:00,40.42,40.44,40.41,40.43,75300.0,32.1297,32.1456,32.1217,32.1376,75300.0
2013-01-24 12:00:00,40.43,40.44,40.4,40.41,81600.0,32.1376,32.1456,32.1138,32.1217,81600.0
2013-01-24 12:10:00,40.4,40.42,40.39,40.4,185700.0,32.1138,32.1297,32.1058,32.1138,185700.0
2013-01-24 12:20:00,40.4,40.4,40.38,40.39,33700.0,32.1138,32.1138,32.0979,32.1058,33700.0
2013-01-24 12:30:00,40.38,40.39,40.3,40.3,86300.0,32.0979,32.1058,32.0343,32.0343,86300.0
2013-01-24 12:40:00,40.31,40.32,40.3,40.31,85500.0,32.0423,32.0502,32.0343,32.0423,85500.0
2013-01-24 12:50:00,40.31,40.31,40.24,40.25,87000.0,32.0423,32.0423,31.9866,31.9946,87000.0
2013-01-24 13:00:00,40.26,40.29,40.25,40.27,139400.0,32.0025,32.0264,31.9946,32.0105,139400.0
2013-01-24 13:10:00,40.27,40.29,40.26,40.29,99700.0,32.0105,32.0264,32.0025,32.0264,99700.0
2013-01-24 13:20:00,40.29,40.32,40.28,40.3,110000.0,32.0264,32.0502,32.0184,32.0343,110000.0
2013-01-24 13:30:00,40.31,40.31,40.27,40.27,108500.0,32.0423,32.0423,32.0105,32.0105,108500.0
2013-01-24 13:40:00,40.27,40.27,40.21,40.21,130000.0,32.0105,32.0105,31.9628,31.9628,130000.0
2013-01-24 13:50:00,40.22,40.27,40.2,40.25,118800.0,31.9707,32.0105,31.9548,31.9946,118800.0
2013-01-24 14:00:00,40.25,40.28,40.23,40.28,80600.0,31.9946,32.0184,31.9787,32.0184,80600.0
2013-01-24 14:10:00,40.29,40.29,40.25,40.25,50700.0,32.0264,32.0264,31.9946,31.9946,50700.0
2013-01-24 14:20:00,40.25,40.26,40.24,40.26,58400.0,31.9946,32.0025,31.9866,32.0025,58400.0
2013-01-24 14:30:00,40.26,40.3,40.26,40.29,75300.0,32.0025,32.0343,32.0025,32.0264,75300.0
2013-01-24 14:40:00,40.3,40.32,40.28,40.32,116700.0,32.0343,32.0502,32.0184,32.0502,116700.0
2013-01-24 14:50:00,40.32,40.33,40.28,40.29,85800.0,32.0502,32.0582,32.0184,32.0264,85800.0
2013-01-24 15:00:00,40.29,40.33,40.28,40.31,212100.0,32.0264,32.0582,32.0184,32.0423,212100.0
2013-01-24 15:10:00,40.31,40.36,40.31,40.34,146700.0,32.0423,32.082,32.0423,32.0661,146700.0
2013-01-24 15:20:00,40.34,40.37,40.33,40.35,105400.0,32.0661,32.09,32.0582,32.0741,105400.0
2013-01-24 15:30:00,40.36,40.41,40.35,40.39,477500.0,32.082,32.1217,32.0741,32.1058,477500.0
2013-01-24 15:40:00,40.4,40.4,40.35,40.37,221100.0,32.1138,32.1138,32.0741,32.09,221100.0
2013-01-24 15:50:00,40.37,40.38,40.31,40.32,459900.0,32.09,32.0979,32.0423,32.0502,459900.0
2013-01-25 09:30:00,40.47,40.47,40.31,40.33,208800.0,32.1694,32.1694,32.0423,32.0582,208800.0
2013-01-25 09:40:00,40.32,40.36,40.31,40.34,226900.0,32.0502,32.082,32.0423,32.0661,226900.0
2013-01-25 09:50:00,40.33,40.38,40.33,40.38,416000.0,32.0582,32.0979,32.0582,32.0979,416000.0
2013-01-25 10:00:00,40.37,40.38,40.29,40.36,174900.0,32.09,32.0979,32.0264,32.082,174900.0
2013-01-25 10:10:00,40.37,40.41,40.37,40.41,325800.0,32.09,32.1217,32.09,32.1217,325800.0
2013-01-25 10:20:00,40.4,40.41,40.31,40.31,207500.0,32.1138,32.1217,32.0423,32.0423,207500.0
2013-01-25 10:30:00,40.31,40.33,40.3,40.32,89000.0,32.0423,32.0582,32.0343,32.0502,89000.0
2013-01-25 10:40:00,40.31,40.36,40.31,40.34,63600.0,32.0423,32.082,32.0423,32.0661,63600.0
2013-01-25 10:50:00,40.34,40.35,40.32,40.34,118000.0,32.0661,32.0741,32.0502,32.0661,118000.0
2013-01-25 11:00:00,40.33,40.37,40.31,40.34,179300.0,32.0582,32.09,32.0423,32.0661,179300.0
2013-01-25 11:10:00,40.35,40.37,40.32,40.32,56200.0,32.0741,32.09,32.0502,32.0502,56200.0
2013-01-25 11:20:00,40.32,40.34,40.3,40.32,221800.0,32.0502,32.0661,32.0343,32.0502,221800.0
2013-01-25 11:30:00,40.32,40.37,40.32,40.36,111400.0,32.0502,32.09,32.0502,32.082,111400.0
2013-01-25 11:40:00,40.36,40.38,40.35,40.37,54800.0,32.082,32.0979,32.0741,32.09,54800.0
2013-01-25 11:50:00,40.38,40.38,40.33,40.34,113900.0,32.0979,32.0979,32.0582,32.0661,113900.0
2013-01-25 12:00:00,40.34,40.44,40.33,40.44,86900.0,32.0661,32.1456,32.0582,32.1456,86900.0
2013-01-25 12:10:00,40.44,40.45,40.42,40.45,86400.0,32.1456,32.1535,32.1297,32.1535,86400.0
2013-01-25 12:20:00,40.45,40.45,40.42,40.42,74200.0,32.1535,32.1535,32.1297,32.1297,74200.0
2013-01-25 12:30:00,40.43,40.44,40.41,40.42,298300.0,32.1376,32.1456,32.1217,32.1297,298300.0
2013-01-25 12:40:00,40.43,40.44,40.41,40.43,113000.0,32.1376,32.1456,32.1217,32.1376,113000.0
2013-01-25 12:50:00,40.43,40.45,40.42,40.43,36000.0,32.1376,32.1535,32.1297,32.1376,36000.0
2013-01-25 13:00:00,40.43,40.45,40.42,40.44,41500.0,32.1376,32.1535,32.1297,32.1456,41500.0
2013-01-25 13:10:00,40.45,40.47,40.44,40.44,75800.0,32.1535,32.1694,32.1456,32.1456,75800.0
2013-01-25 13:20:00,40.43,40.45,40.43,40.44,44100.0,32.1376,32.1535,32.1376,32.1456,44100.0
2013-01-25 13:30:00,40.44,40.45,40.42,40.45,53900.0,32.1456,32.1535,32.1297,32.1535,53900.0
2013-01-25 13:40:00,40.45,40.46,40.43,40.44,179000.0,32.1535,32.1615,32.1376,32.1456,179000.0
2013-01-25 13:50:00,40.44,40.44,40.42,40.43,34600.0,32.1456,32.1456,32.1297,32.1376,34600.0
2013-01-25 14:00:00,40.44,40.49,40.44,40.49,67500.0,32.1456,32.1853,32.1456,32.1853,67500.0
2013-01-25 14:10:00,40.49,40.5,40.46,40.47,95300.0,32.1853,32.1933,32.1615,32.1694,95300.0
2013-01-25 14:20:00,40.47,40.47,40.46,40.46,86700.0,32.1694,32.1694,32.1615,32.1615,86700.0
2013-01-25 14:30:00,40.46,40.52,40.46,40.48,157900.0,32.1615,32.2092,32.1615,32.1774,157900.0
2013-01-25 14:40:00,40.48,40.5,40.48,40.48,82800.0,32.1774,32.1933,32.1774,32.1774,82800.0
2013-01-25 14:50:00,40.48,40.49,40.43,40.44,189300.0,32.1774,32.1853,32.1376,32.1456,189300.0
2013-01-25 15:00:00,40.44,40.46,40.43,40.45,114800.0,32.1456,32.1615,32.1376,32.1535,114800.0
2013-01-25 15:10:00,40.45,40.46,40.43,40.45,105800.0,32.1535,32.1615,32.1376,32.1535,105800.0
2013-01-25 15:20:00,40.45,40.46,40.43,40.46,164000.0,32.1535,32.1615,32.1376,32.1615,164000.0
2013-01-25 15:30:00,40.46,40.47,40.44,40.45,122100.0,32.1615,32.1694,32.1456,32.1535,122100.0
2013-01-25 15:40:00,40.44,40.45,40.37,40.39,570000.0,32.1456,32.1535,32.09,32.1058,570000.0
2013-01-25 15:50:00,40.39,40.48,40.39,40.48,772000.0,32.1058,32.1774,32.1058,32.1774,772000.0
2013-01-28 09:30:00,40.63,40.65,40.54,40.56,620500.0,32.2966,32.3125,32.2251,32.241,620500.0
2013-01-28 09:40:00,40.56,40.6,40.52,40.53,504100.0,32.241,32.2728,32.2092,32.2171,504100.0
2013-01-28 09:50:00,40.52,40.54,40.46,40.46,347800.0,32.2092,32.2251,32.1615,32.1615,347800.0
2013-01-28 10:00:00,40.46,40.46,40.37,40.37,174000.0,32.1615,32.1615,32.09,32.09,174000.0
2013-01-28 10:10:00,40.37,40.39,40.32,40.37,189300.0,32.09,32.1058,32.0502,32.09,189300.0
2013-01-28 10:20:00,40.37,40.44,40.37,40.44,228000.0,32.09,32.1456,32.09,32.1456,228000.0
2013-01-28 10:30:00,40.44,40.45,40.4,40.4,120600.0,32.1456,32.1535,32.1138,32.1138,120600.0
2013-01-28 10:40:00,40.4,40.43,40.37,40.43,52700.0,32.1138,32.1376,32.09,32.1376,52700.0
2013-01-28 10:50:00,40.43,40.43,40.39,40.41,33200.0,32.1376,32.1376,32.1058,32.1217,33200.0
2013-01-28 11:00:00,40.41,40.44,40.41,40.42,81100.0,32.1217,32.1456,32.1217,32.1297,81100.0
2013-01-28 11:10:00,40.41,40.44,40.41,40.43,38400.0,32.1217,32.1456,32.1217,32.1376,38400.0
2013-01-28 11:20:00,40.43,40.5,40.42,40.49,82300.0,32.1376,32.1933,32.1297,32.1853,82300.0
2013-01-28 11:30:00,40.5,40.52,40.47,40.49,322600.0,32.1933,32.2092,32.1694,32.1853,322600.0
2013-01-28 11:40:00,40.49,40.5,40.46,40.49,87500.0,32.1853,32.1933,32.1615,32.1853,87500.0
2013-01-28 11:50:00,40.48,40.51,40.48,40.48,48500.0,32.1774,32.2012,32.1774,32.1774,48500.0
2013-01-28 12:00:00,40.48,40.51,40.48,40.5,53700.0,32.1774,32.2012,32.1774,32.1933,53700.0
2013-01-28 12:10:00,40.51,40.51,40.48,40.48,149900.0,32.2012,32.2012,32.1774,32.1774,149900.0
2013-01-28 12:20:00,40.48,40.49,40.45,40.46,38200.0,32.1774,32.1853,32.1535,32.1615,38200.0
2013-01-28 12:30:00,40.47,40.47,40.45,40.46,37400.0,32.1694,32.1694,32.1535,32.1615,37400.0
2013-01-28 12:40:00,40.46,40.47,40.45,40.46,26700.0,32.1615,32.1694,32.1535,32.1615,26700.0
2013-01-28 12:50:00,40.46,40.46,40.44,40.44,32700.0,32.1615,32.1615,32.1456,32.1456,32700.0
2013-01-28 13:00:00,40.43,40.44,40.39,40.41,61100.0,32.1376,32.1456,32.1058,32.1217,61100.0
2013-01-28 13:10:00,40.4,40.41,40.38,40.39,72000.0,32.1138,32.1217,32.0979,32.1058,72000.0
2013-01-28 13:20:00,40.39,40.41,40.38,40.39,23500.0,32.1058,32.1217,32.0979,32.1058,23500.0
2013-01-28 13:30:00,40.4,40.43,40.39,40.42,144500.0,32.1138,32.1376,32.1058,32.1297,144500.0
2013-01-28 13:40:00,40.42,40.43,40.41,40.41,82700.0,32.1297,32.1376,32.1217,32.1217,82700.0
2013-01-28 13:50:00,40.41,40.42,40.41,40.41,109700.0,32.1217,32.1297,32.1217,32.1217,109700.0
2013-01-28 14:00:00,40.4,40.42,40.4,40.42,34000.0,32.1138,32.1297,32.1138,32.1297,34000.0
2013-01-28 14:10:00,40.42,40.45,40.42,40.44,43800.0,32.1297,32.1535,32.1297,32.1456,43800.0
2013-01-28 14:20:00,40.44,40.45,40.43,40.45,47100.0,32.1456,32.1535,32.1376,32.1535,47100.0
2013-01-28 14:30:00,40.45,40.46,40.43,40.44,46400.0,32.1535,32.1615,32.1376,32.1456,46400.0
2013-01-28 14:40:00,40.45,40.48,40.44,40.47,150100.0,32.1535,32.1774,32.1456,32.1694,150100.0
2013-01-28 14:50:00,40.48,40.48,40.46,40.47,55200.0,32.1774,32.1774,32.1615,32.1694,55200.0
2013-01-28 15:00:00,40.47,40.49,40.44,40.45,124000.0,32.1694,32.1853,32.1456,32.1535,124000.0
2013-01-28 15:10:00,40.45,40.48,40.45,40.47,89700.0,32.1535,32.1774,32.1535,32.1694,89700.0
2013-01-28 15:20:00,40.47,40.47,40.41,40.43,123200.0,32.1694,32.1694,32.1217,32.1376,123200.0
2013-01-28 15:30:00,40.43,40.46,40.43,40.45,162800.0,32.1376,32.1615,32.1376,32.1535,162800.0
2013-01-28 15:40:00,40.45,40.48,40.43,40.48,174000.0,32.1535,32.1774,32.1376,32.1774,174000.0
2013-01-28 15:50:00,40.48,40.49,40.45,40.46,586600.0,32.1774,32.1853,32.1535,32.1615,586600.0
2013-01-29 09:30:00,40.41,40.41,40.35,40.4,153000.0,32.1217,32.1217,32.0741,32.1138,153000.0
2013-01-29 09:40:00,40.4,40.44,40.37,40.44,266200.0,32.1138,32.1456,32.09,32.1456,266200.0
2013-01-29 09:50:00,40.44,40.5,40.43,40.44,269400.0,32.1456,32.1933,32.1376,32.1456,269400.0
2013-01-29 10:00:00,40.44,40.44,40.35,40.36,411100.0,32.1456,32.1456,32.0741,32.082,411100.0
2013-01-29 10:10:00,40.36,40.43,40.36,40.43,147800.0,32.082,32.1376,32.082,32.1376,147800.0
2013-01-29 10:20:00,40.44,40.49,40.43,40.44,134700.0,32.1456,32.1853,32.1376,32.1456,134700.0
2013-01-29 10:30:00,40.44,40.45,40.43,40.44,107500.0,32.1456,32.1535,32.1376,32.1456,107500.0
2013-01-29 10:40:00,40.44,40.48,40.44,40.47,102500.0,32.1456,32.1774,32.1456,32.1694,102500.0
2013-01-29 10:50:00,40.47,40.5,40.46,40.46,73300.0,32.1694,32.1933,32.1615,32.1615,73300.0
2013-01-29 11:00:00,40.46,40.5,40.45,40.49,119300.0,32.1615,32.1933,32.1535,32.1853,119300.0
2013-01-29 11:10:00,40.49,40.49,40.46,40.48,163400.0,32.1853,32.1853,32.1615,32.1774,163400.0
2013-01-29 11:20:00,40.48,40.54,40.48,40.54,128300.0,32.1774,32.2251,32.1774,32.2251,128300.0
2013-01-29 11:30:00,40.54,40.55,40.52,40.53,324800.0,32.2251,32.233,32.2092,32.2171,324800.0
2013-01-29 11:40:00,40.52,40.54,40.52,40.52,72500.0,32.2092,32.2251,32.2092,32.2092,72500.0
2013-01-29 11:50:00,40.52,40.54,40.5,40.52,91300.0,32.2092,32.2251,32.1933,32.2092,91300.0
2013-01-29 12:00:00,40.51,40.51,40.49,40.5,24900.0,32.2012,32.2012,32.1853,32.1933,24900.0
2013-01-29 12:10:00,40.49,40.52,40.48,40.51,47800.0,32.1853,32.2092,32.1774,32.2012,47800.0
2013-01-29 12:20:00,40.52,40.52,40.48,40.48,100800.0,32.2092,32.2092,32.1774,32.1774,100800.0
2013-01-29 12:30:00,40.49,40.51,40.48,40.51,37600.0,32.1853,32.2012,32.1774,32.2012,37600.0
2013-01-29 12:40:00,40.51,40.53,40.51,40.51,75400.0,32.2012,32.2171,32.2012,32.2012,75400.0
2013-01-29 12:50:00,40.52,40.55,40.51,40.53,92300.0,32.2092,32.233,32.2012,32.2171,92300.0
2013-01-29 13:00:00,40.54,40.56,40.53,40.53,63300.0,32.2251,32.241,32.2171,32.2171,63300.0
2013-01-29 13:10:00,40.53,40.55,40.52,40.55,40300.0,32.2171,32.233,32.2092,32.233,40300.0
2013-01-29 13:20:00,40.54,40.55,40.52,40.53,71800.0,32.2251,32.233,32.2092,32.2171,71800.0
2013-01-29 13:30:00,40.52,40.58,40.52,40.57,58900.0,32.2092,32.2569,32.2092,32.2489,58900.0
2013-01-29 13:40:00,40.56,40.57,40.54,40.54,107700.0,32.241,32.2489,32.2251,32.2251,107700.0
2013-01-29 13:50:00,40.54,40.57,40.53,40.57,41200.0,32.2251,32.2489,32.2171,32.2489,41200.0
2013-01-29 14:00:00,40.56,40.57,40.55,40.57,77300.0,32.241,32.2489,32.233,32.2489,77300.0
2013-01-29 14:10:00,40.57,40.57,40.55,40.55,147300.0,32.2489,32.2489,32.233,32.233,147300.0
2013-01-29 14:20:00,40.55,40.56,40.54,40.56,43000.0,32.233,32.241,32.2251,32.241,43000.0
2013-01-29 14:30:00,40.55,40.57,40.55,40.56,48000.0,32.233,32.2489,32.233,32.241,48000.0
2013-01-29 14:40:00,40.57,40.57,40.54,40.54,61700.0,32.2489,32.2489,32.2251,32.2251,61700.0
2013-01-29 14:50:00,40.54,40.55,40.53,40.55,87600.0,32.2251,32.233,32.2171,32.233,87600.0
2013-01-29 15:00:00,40.55,40.56,40.52,40.54,180800.0,32.233,32.241,32.2092,32.2251,180800.0
2013-01-29 15:10:00,40.55,40.59,40.55,40.57,116500.0,32.233,32.2648,32.233,32.2489,116500.0
2013-01-29 15:20:00,40.57,40.58,40.55,40.57,115100.0,32.2489,32.2569,32.233,32.2489,115100.0
2013-01-29 15:30:00,40.57,40.59,40.57,40.58,114200.0,32.2489,32.2648,32.2489,32.2569,114200.0
2013-01-29 15:40:00,40.58,40.6,40.56,40.59,198900.0,32.2569,32.2728,32.241,32.2648,198900.0
2013-01-29 15:50:00,40.59,40.6,40.57,40.57,728800.0,32.2648,32.2728,32.2489,32.2489,728800.0
2013-01-30 09:30:00,40.55,40.64,40.48,40.57,284900.0,32.233,32.3046,32.1774,32.2489,284900.0
2013-01-30 09:40:00,40.57,40.59,40.53,40.56,197100.0,32.2489,32.2648,32.2171,32.241,197100.0
2013-01-30 09:50:00,40.57,40.57,40.46,40.46,231800.0,32.2489,32.2489,32.1615,32.1615,231800.0
2013-01-30 10:00:00,40.46,40.47,40.44,40.47,365000.0,32.1615,32.1694,32.1456,32.1694,365000.0
2013-01-30 10:10:00,40.47,40.48,40.44,40.45,79100.0,32.1694,32.1774,32.1456,32.1535,79100.0
2013-01-30 10:20:00,40.44,40.46,40.4,40.43,89000.0,32.1456,32.1615,32.1138,32.1376,89000.0
2013-01-30 10:30:00,40.43,40.44,40.4,40.4,177500.0,32.1376,32.1456,32.1138,32.1138,177500.0
2013-01-30 10:40:00,40.4,40.44,40.39,40.44,134700.0,32.1138,32.1456,32.1058,32.1456,134700.0
2013-01-30 10:50:00,40.43,40.44,40.41,40.44,56600.0,32.1376,32.1456,32.1217,32.1456,56600.0
2013-01-30 11:00:00,40.44,40.47,40.43,40.47,33500.0,32.1456,32.1694,32.1376,32.1694,33500.0
2013-01-30 11:10:00,40.47,40.47,40.45,40.47,48100.0,32.1694,32.1694,32.1535,32.1694,48100.0
2013-01-30 11:20:00,40.47,40.48,40.47,40.48,28800.0,32.1694,32.1774,32.1694,32.1774,28800.0
2013-01-30 11:30:00,40.48,40.52,40.47,40.52,96100.0,32.1774,32.2092,32.1694,32.2092,96100.0
2013-01-30 11:40:00,40.52,40.52,40.49,40.5,100000.0,32.2092,32.2092,32.1853,32.1933,100000.0
2013-01-30 11:50:00,40.5,40.53,40.5,40.5,47500.0,32.1933,32.2171,32.1933,32.1933,47500.0
2013-01-30 12:00:00,40.51,40.52,40.47,40.47,101200.0,32.2012,32.2092,32.1694,32.1694,101200.0
2013-01-30 12:10:00,40.46,40.48,40.44,40.44,53600.0,32.1615,32.1774,32.1456,32.1456,53600.0
2013-01-30 12:20:00,40.44,40.46,40.41,40.42,47100.0,32.1456,32.1615,32.1217,32.1297,47100.0
2013-01-30 12:30:00,40.42,40.43,40.4,40.41,71200.0,32.1297,32.1376,32.1138,32.1217,71200.0
2013-01-30 12:40:00,40.42,40.46,40.41,40.46,38100.0,32.1297,32.1615,32.1217,32.1615,38100.0
2013-01-30 12:50:00,40.46,40.48,40.45,40.47,73600.0,32.1615,32.1774,32.1535,32.1694,73600.0
2013-01-30 13:00:00,40.48,40.48,40.45,40.47,62600.0,32.1774,32.1774,32.1535,32.1694,62600.0
2013-01-30 13:10:00,40.46,40.47,40.42,40.43,154200.0,32.1615,32.1694,32.1297,32.1376,154200.0
2013-01-30 13:20:00,40.43,40.47,40.43,40.46,65400.0,32.1376,32.1694,32.1376,32.1615,65400.0
2013-01-30 13:30:00,40.46,40.47,40.45,40.45,35000.0,32.1615,32.1694,32.1535,32.1535,35000.0
2013-01-30 13:40:00,40.45,40.46,40.4,40.4,234900.0,32.1535,32.1615,32.1138,32.1138,234900.0
2013-01-30 13:50:00,40.4,40.43,40.39,40.41,163400.0,32.1138,32.1376,32.1058,32.1217,163400.0
2013-01-30 14:00:00,40.41,40.43,40.4,40.4,65500.0,32.1217,32.1376,32.1138,32.1138,65500.0
2013-01-30 14:10:00,40.41,40.43,40.37,40.37,126100.0,32.1217,32.1376,32.09,32.09,126100.0
2013-01-30 14:20:00,40.38,40.39,40.33,40.37,150600.0,32.0979,32.1058,32.0582,32.09,150600.0
2013-01-30 14:30:00,40.37,40.39,40.34,40.35,116500.0,32.09,32.1058,32.0661,32.0741,116500.0
2013-01-30 14:40:00,40.36,40.39,40.3,40.3,400800.0,32.082,32.1058,32.0343,32.0343,400800.0
2013-01-30 14:50:00,40.3,40.34,40.3,40.34,166700.0,32.0343,32.0661,32.0343,32.0661,166700.0
2013-01-30 15:00:00,40.34,40.34,40.3,40.33,135800.0,32.0661,32.0661,32.0343,32.0582,135800.0
2013-01-30 15:10:00,40.32,40.33,40.25,40.27,372300.0,32.0502,32.0582,31.9946,32.0105,372300.0
2013-01-30 15:20:00,40.27,40.28,40.23,40.25,337700.0,32.0105,32.0184,31.9787,31.9946,337700.0
2013-01-30 15:30:00,40.25,40.26,40.22,40.24,293500.0,31.9946,32.0025,31.9707,31.9866,293500.0
2013-01-30 15:40:00,40.24,40.28,40.22,40.25,549400.0,31.9866,32.0184,31.9707,31.9946,549400.0
2013-01-30 15:50:00,40.25,40.26,40.2,40.24,756700.0,31.9946,32.0025,31.9548,31.9866,756700.0
2013-01-31 09:30:00,40.08,40.17,40.07,40.12,247900.0,31.8594,31.931,31.8515,31.8912,247900.0
2013-01-31 09:40:00,40.11,40.25,40.11,40.2,766600.0,31.8833,31.9946,31.8833,31.9548,766600.0
2013-01-31 09:50:00,40.21,40.27,40.2,40.25,1108600.0,31.9628,32.0105,31.9548,31.9946,1108600.0
2013-01-31 10:00:00,40.25,40.25,40.21,40.23,224900.0,31.9946,31.9946,31.9628,31.9787,224900.0
2013-01-31 10:10:00,40.23,40.27,40.19,40.19,121100.0,31.9787,32.0105,31.9469,31.9469,121100.0
2013-01-31 10:20:00,40.2,40.2,40.14,40.15,99300.0,31.9548,31.9548,31.9071,31.9151,99300.0
2013-01-31 10:30:00,40.14,40.18,40.13,40.14,106000.0,31.9071,31.9389,31.8992,31.9071,106000.0
2013-01-31 10:40:00,40.15,40.16,40.11,40.13,371300.0,31.9151,31.923,31.8833,31.8992,371300.0
2013-01-31 10:50:00,40.13,40.14,40.09,40.09,79100.0,31.8992,31.9071,31.8674,31.8674,79100.0
2013-01-31 11:00:00,40.09,40.1,40.07,40.07,219500.0,31.8674,31.8753,31.8515,31.8515,219500.0
2013-01-31 11:10:00,40.06,40.06,40.03,40.04,109400.0,31.8435,31.8435,31.8197,31.8276,109400.0
2013-01-31 11:20:00,40.04,40.07,40.04,40.05,92600.0,31.8276,31.8515,31.8276,31.8356,92600.0
2013-01-31 11:30:00,40.04,40.04,39.99,40.04,685600.0,31.8276,31.8276,31.7879,31.8276,685600.0
2013-01-31 11:40:00,40.04,40.08,40.01,40.07,385800.0,31.8276,31.8594,31.8038,31.8515,385800.0
2013-01-31 11:50:00,40.07,40.08,40.02,40.02,154700.0,31.8515,31.8594,31.8117,31.8117,154700.0
2013-01-31 12:00:00,40.03,40.05,40.01,40.01,152100.0,31.8197,31.8356,31.8038,31.8038,152100.0
2013-01-31 12:10:00,40.02,40.06,40.02,40.04,118500.0,31.8117,31.8435,31.8117,31.8276,118500.0
2013-01-31 12:20:00,40.03,40.06,40.03,40.04,208800.0,31.8197,31.8435,31.8197,31.8276,208800.0
2013-01-31 12:30:00,40.04,40.07,40.03,40.07,94400.0,31.8276,31.8515,31.8197,31.8515,94400.0
2013-01-31 12:40:00,40.07,40.14,40.07,40.13,257900.0,31.8515,31.9071,31.8515,31.8992,257900.0
2013-01-31 12:50:00,40.14,40.14,40.11,40.11,99200.0,31.9071,31.9071,31.8833,31.8833,99200.0
2013-01-31 13:00:00,40.11,40.12,40.09,40.1,107100.0,31.8833,31.8912,31.8674,31.8753,107100.0
2013-01-31 13:10:00,40.1,40.12,40.1,40.11,44800.0,31.8753,31.8912,31.8753,31.8833,44800.0
2013-01-31 13:20:00,40.12,40.12,40.09,40.11,122900.0,31.8912,31.8912,31.8674,31.8833,122900.0
2013-01-31 13:30:00,40.11,40.14,40.11,40.14,66800.0,31.8833,31.9071,31.8833,31.9071,66800.0
2013-01-31 13:40:00,40.14,40.18,40.14,40.17,160900.0,31.9071,31.9389,31.9071,31.931,160900.0
2013-01-31 13:50:00,40.16,40.17,40.14,40.15,96300.0,31.923,31.931,31.9071,31.9151,96300.0
2013-01-31 14:00:00,40.16,40.16,40.13,40.14,62400.0,31.923,31.923,31.8992,31.9071,62400.0
2013-01-31 14:10:00,40.13,40.14,40.12,40.14,71100.0,31.8992,31.9071,31.8912,31.9071,71100.0
2013-01-31 14:20:00,40.14,40.15,40.13,40.15,81600.0,31.9071,31.9151,31.8992,31.9151,81600.0
2013-01-31 14:30:00,40.15,40.19,40.13,40.17,144700.0,31.9151,31.9469,31.8992,31.931,144700.0
2013-01-31 14:40:00,40.17,40.19,40.17,40.17,91200.0,31.931,31.9469,31.931,31.931,91200.0
2013-01-31 14:50:00,40.18,40.19,40.17,40.17,70000.0,31.9389,31.9469,31.931,31.931,70000.0
2013-01-31 15:00:00,40.16,40.16,40.11,40.14,182300.0,31.923,31.923,31.8833,31.9071,182300.0
2013-01-31 15:10:00,40.14,40.15,40.11,40.15,193600.0,31.9071,31.9151,31.8833,31.9151,193600.0
2013-01-31 15:20:00,40.15,40.15,40.1,40.12,166400.0,31.9151,31.9151,31.8753,31.8912,166400.0
2013-01-31 15:30:00,40.11,40.16,40.1,40.12,165800.0,31.8833,31.923,31.8753,31.8912,165800.0
2013-01-31 15:40:00,40.12,40.13,40.07,40.07,293300.0,31.8912,31.8992,31.8515,31.8515,293300.0
2013-01-31 15:50:00,40.08,40.15,40.06,40.08,1522500.0,31.8594,31.9151,31.8435,31.8594,1522500.0
2013-02-01 09:30:00,40.33,40.39,40.24,40.34,332900.0,32.0582,32.1058,31.9866,32.0661,332900.0
2013-02-01 09:40:00,40.35,40.38,40.32,40.32,329000.0,32.0741,32.0979,32.0502,32.0502,329000.0
2013-02-01 09:50:00,40.32,40.37,40.29,40.3,205800.0,32.0502,32.09,32.0264,32.0343,205800.0
2013-02-01 10:00:00,40.31,40.47,40.31,40.43,1101000.0,32.0423,32.1694,32.0423,32.1376,1101000.0
2013-02-01 10:10:00,40.44,40.46,40.41,40.43,184400.0,32.1456,32.1615,32.1217,32.1376,184400.0
2013-02-01 10:20:00,40.44,40.49,40.39,40.4,337200.0,32.1456,32.1853,32.1058,32.1138,337200.0
2013-02-01 10:30:00,40.4,40.42,40.39,40.4,183600.0,32.1138,32.1297,32.1058,32.1138,183600.0
2013-02-01 10:40:00,40.4,40.46,40.4,40.44,234800.0,32.1138,32.1615,32.1138,32.1456,234800.0
2013-02-01 10:50:00,40.44,40.45,40.4,40.44,199800.0,32.1456,32.1535,32.1138,32.1456,199800.0
2013-02-01 11:00:00,40.44,40.45,40.42,40.43,250300.0,32.1456,32.1535,32.1297,32.1376,250300.0
2013-02-01 11:10:00,40.43,40.45,40.43,40.44,328500.0,32.1376,32.1535,32.1376,32.1456,328500.0
2013-02-01 11:20:00,40.43,40.45,40.4,40.4,145700.0,32.1376,32.1535,32.1138,32.1138,145700.0
2013-02-01 11:30:00,40.41,40.45,40.4,40.44,285700.0,32.1217,32.1535,32.1138,32.1456,285700.0
2013-02-01 11:40:00,40.44,40.47,40.42,40.42,71300.0,32.1456,32.1694,32.1297,32.1297,71300.0
2013-02-01 11:50:00,40.43,40.46,40.41,40.45,77600.0,32.1376,32.1615,32.1217,32.1535,77600.0
2013-02-01 12:00:00,40.45,40.47,40.44,40.46,58300.0,32.1535,32.1694,32.1456,32.1615,58300.0
2013-02-01 12:10:00,40.46,40.48,40.45,40.46,88800.0,32.1615,32.1774,32.1535,32.1615,88800.0
2013-02-01 12:20:00,40.46,40.46,40.43,40.44,30500.0,32.1615,32.1615,32.1376,32.1456,30500.0
2013-02-01 12:30:00,40.44,40.46,40.41,40.41,81500.0,32.1456,32.1615,32.1217,32.1217,81500.0
2013-02-01 12:40:00,40.41,40.43,40.4,40.42,41200.0,32.1217,32.1376,32.1138,32.1297,41200.0
2013-02-01 12:50:00,40.41,40.43,40.41,40.43,22600.0,32.1217,32.1376,32.1217,32.1376,22600.0
2013-02-01 13:00:00,40.42,40.45,40.42,40.45,79100.0,32.1297,32.1535,32.1297,32.1535,79100.0
2013-02-01 13:10:00,40.44,40.48,40.44,40.47,220800.0,32.1456,32.1774,32.1456,32.1694,220800.0
2013-02-01 13:20:00,40.47,40.47,40.45,40.46,67100.0,32.1694,32.1694,32.1535,32.1615,67100.0
2013-02-01 13:30:00,40.46,40.49,40.45,40.47,181800.0,32.1615,32.1853,32.1535,32.1694,181800.0
2013-02-01 13:40:00,40.48,40.48,40.46,40.48,41300.0,32.1774,32.1774,32.1615,32.1774,41300.0
2013-02-01 13:50:00,40.47,40.5,40.46,40.48,63400.0,32.1694,32.1933,32.1615,32.1774,63400.0
2013-02-01 14:00:00,40.48,40.48,40.46,40.47,70800.0,32.1774,32.1774,32.1615,32.1694,70800.0
2013-02-01 14:10:00,40.47,40.48,40.44,40.45,151500.0,32.1694,32.1774,32.1456,32.1535,151500.0
2013-02-01 14:20:00,40.45,40.48,40.45,40.47,45000.0,32.1535,32.1774,32.1535,32.1694,45000.0
2013-02-01 14:30:00,40.47,40.48,40.46,40.48,121700.0,32.1694,32.1774,32.1615,32.1774,121700.0
2013-02-01 14:40:00,40.47,40.49,40.47,40.49,77600.0,32.1694,32.1853,32.1694,32.1853,77600.0
2013-02-01 14:50:00,40.48,40.49,40.45,40.46,385800.0,32.1774,32.1853,32.1535,32.1615,385800.0
2013-02-01 15:00:00,40.46,40.47,40.45,40.45,85000.0,32.1615,32.1694,32.1535,32.1535,85000.0
2013-02-01 15:10:00,40.46,40.47,40.45,40.45,83500.0,32.1615,32.1694,32.1535,32.1535,83500.0
2013-02-01 15:20:00,40.45,40.46,40.42,40.44,380800.0,32.1535,32.1615,32.1297,32.1456,380800.0
2013-02-01 15:30:00,40.43,40.46,40.41,40.45,441800.0,32.1376,32.1615,32.1217,32.1535,441800.0
2013-02-01 15:40:00,40.45,40.52,40.44,40.51,195600.0,32.1535,32.2092,32.1456,32.2012,195600.0
2013-02-01 15:50:00,40.51,40.51,40.45,40.48,572900.0,32.2012,32.2012,32.1535,32.1774,572900.0
2013-02-04 09:30:00,40.26,40.33,40.18,40.32,283100.0,32.0025,32.0582,31.9389,32.0502,283100.0
2013-02-04 09:40:00,40.33,40.34,40.2,40.25,666900.0,32.0582,32.0661,31.9548,31.9946,666900.0
2013-02-04 09:50:00,40.26,40.33,40.24,40.33,276900.0,32.0025,32.0582,31.9866,32.0582,276900.0
2013-02-04 10:00:00,40.33,40.35,40.3,40.33,105700.0,32.0582,32.0741,32.0343,32.0582,105700.0
2013-02-04 10:10:00,40.33,40.33,40.28,40.29,108500.0,32.0582,32.0582,32.0184,32.0264,108500.0
2013-02-04 10:20:00,40.29,40.3,40.24,40.27,58700.0,32.0264,32.0343,31.9866,32.0105,58700.0
2013-02-04 10:30:00,40.27,40.27,40.2,40.21,571300.0,32.0105,32.0105,31.9548,31.9628,571300.0
2013-02-04 10:40:00,40.21,40.23,40.18,40.2,85400.0,31.9628,31.9787,31.9389,31.9548,85400.0
2013-02-04 10:50:00,40.21,40.22,40.19,40.19,120000.0,31.9628,31.9707,31.9469,31.9469,120000.0
2013-02-04 11:00:00,40.19,40.2,40.16,40.19,121000.0,31.9469,31.9548,31.923,31.9469,121000.0
2013-02-04 11:10:00,40.19,40.23,40.18,40.19,280500.0,31.9469,31.9787,31.9389,31.9469,280500.0
2013-02-04 11:20:00,40.19,40.2,40.15,40.15,549600.0,31.9469,31.9548,31.9151,31.9151,549600.0
2013-02-04 11:30:00,40.15,40.18,40.13,40.14,192300.0,31.9151,31.9389,31.8992,31.9071,192300.0
2013-02-04 11:40:00,40.14,40.17,40.11,40.17,502800.0,31.9071,31.931,31.8833,31.931,502800.0
2013-02-04 11:50:00,40.17,40.17,40.11,40.12,163500.0,31.931,31.931,31.8833,31.8912,163500.0
2013-02-04 12:00:00,40.12,40.12,40.07,40.1,85800.0,31.8912,31.8912,31.8515,31.8753,85800.0
2013-02-04 12:10:00,40.09,40.12,40.08,40.1,73200.0,31.8674,31.8912,31.8594,31.8753,73200.0
2013-02-04 12:20:00,40.09,40.12,40.07,40.11,71800.0,31.8674,31.8912,31.8515,31.8833,71800.0
2013-02-04 12:30:00,40.11,40.16,40.1,40.16,135000.0,31.8833,31.923,31.8753,31.923,135000.0
2013-02-04 12:40:00,40.16,40.17,40.15,40.17,198200.0,31.923,31.931,31.9151,31.931,198200.0
2013-02-04 12:50:00,40.17,40.17,40.14,40.14,88900.0,31.931,31.931,31.9071,31.9071,88900.0
2013-02-04 13:00:00,40.13,40.15,40.12,40.15,98300.0,31.8992,31.9151,31.8912,31.9151,98300.0
2013-02-04 13:10:00,40.15,40.16,40.13,40.15,60700.0,31.9151,31.923,31.8992,31.9151,60700.0
2013-02-04 13:20:00,40.15,40.16,40.14,40.15,62200.0,31.9151,31.923,31.9071,31.9151,62200.0
2013-02-04 13:30:00,40.14,40.15,40.13,40.13,54000.0,31.9071,31.9151,31.8992,31.8992,54000.0
2013-02-04 13:40:00,40.14,40.15,40.1,40.11,106100.0,31.9071,31.9151,31.8753,31.8833,106100.0
2013-02-04 13:50:00,40.11,40.15,40.1,40.14,93500.0,31.8833,31.9151,31.8753,31.9071,93500.0
2013-02-04 14:00:00,40.14,40.16,40.13,40.15,183700.0,31.9071,31.923,31.8992,31.9151,183700.0
2013-02-04 14:10:00,40.15,40.17,40.15,40.15,62200.0,31.9151,31.931,31.9151,31.9151,62200.0
2013-02-04 14:20:00,40.15,40.17,40.12,40.17,96300.0,31.9151,31.931,31.8912,31.931,96300.0
2013-02-04 14:30:00,40.17,40.19,40.16,40.18,151400.0,31.931,31.9469,31.923,31.9389,151400.0
2013-02-04 14:40:00,40.18,40.21,40.18,40.19,81800.0,31.9389,31.9628,31.9389,31.9469,81800.0
2013-02-04 14:50:00,40.19,40.21,40.16,40.21,363800.0,31.9469,31.9628,31.923,31.9628,363800.0
2013-02-04 15:00:00,40.2,40.2,40.17,40.18,104600.0,31.9548,31.9548,31.931,31.9389,104600.0
2013-02-04 15:10:00,40.17,40.19,40.17,40.19,120500.0,31.931,31.9469,31.931,31.9469,120500.0
2013-02-04 15:20:00,40.19,40.21,40.16,40.2,298500.0,31.9469,31.9628,31.923,31.9548,298500.0
2013-02-04 15:30:00,40.19,40.2,40.12,40.14,261200.0,31.9469,31.9548,31.8912,31.9071,261200.0
2013-02-04 15:40:00,40.14,40.16,40.11,40.12,326400.0,31.9071,31.923,31.8833,31.8912,326400.0
2013-02-04 15:50:00,40.11,40.12,40.07,40.11,1191600.0,31.8833,31.8912,31.8515,31.8833,1191600.0
2013-02-05 09:30:00,40.34,40.37,40.28,40.34,129500.0,32.0661,32.09,32.0184,32.0661,129500.0
2013-02-05 09:40:00,40.33,40.39,40.32,40.37,83800.0,32.0582,32.1058,32.0502,32.09,83800.0
2013-02-05 09:50:00,40.38,40.45,40.37,40.4,356300.0,32.0979,32.1535,32.09,32.1138,356300.0
2013-02-05 10:00:00,40.4,40.46,40.38,40.43,161200.0,32.1138,32.1615,32.0979,32.1376,161200.0
2013-02-05 10:10:00,40.42,40.43,40.37,40.38,123600.0,32.1297,32.1376,32.09,32.0979,123600.0
2013-02-05 10:20:00,40.38,40.4,40.36,40.37,93500.0,32.0979,32.1138,32.082,32.09,93500.0
2013-02-05 10:30:00,40.37,40.44,40.36,40.44,217700.0,32.09,32.1456,32.082,32.1456,217700.0
2013-02-05 10:40:00,40.44,40.48,40.43,40.47,432600.0,32.1456,32.1774,32.1376,32.1694,432600.0
2013-02-05 10:50:00,40.47,40.48,40.45,40.45,333400.0,32.1694,32.1774,32.1535,32.1535,333400.0
2013-02-05 11:00:00,40.45,40.48,40.43,40.43,234400.0,32.1535,32.1774,32.1376,32.1376,234400.0
2013-02-05 11:10:00,40.44,40.46,40.4,40.4,237600.0,32.1456,32.1615,32.1138,32.1138,237600.0
2013-02-05 11:20:00,40.4,40.45,40.4,40.43,249600.0,32.1138,32.1535,32.1138,32.1376,249600.0
2013-02-05 11:30:00,40.43,40.47,40.43,40.43,237600.0,32.1376,32.1694,32.1376,32.1376,237600.0
2013-02-05 11:40:00,40.44,40.44,40.4,40.4,153300.0,32.1456,32.1456,32.1138,32.1138,153300.0
2013-02-05 11:50:00,40.41,40.43,40.4,40.42,252200.0,32.1217,32.1376,32.1138,32.1297,252200.0
2013-02-05 12:00:00,40.43,40.44,40.41,40.41,190400.0,32.1376,32.1456,32.1217,32.1217,190400.0
2013-02-05 12:10:00,40.42,40.44,40.42,40.43,136000.0,32.1297,32.1456,32.1297,32.1376,136000.0
2013-02-05 12:20:00,40.43,40.44,40.4,40.4,145600.0,32.1376,32.1456,32.1138,32.1138,145600.0
2013-02-05 12:30:00,40.4,40.41,40.4,40.4,179100.0,32.1138,32.1217,32.1138,32.1138,179100.0
2013-02-05 12:40:00,40.39,40.41,40.38,40.41,106600.0,32.1058,32.1217,32.0979,32.1217,106600.0
2013-02-05 12:50:00,40.41,40.43,40.39,40.41,142000.0,32.1217,32.1376,32.1058,32.1217,142000.0
2013-02-05 13:00:00,40.41,40.45,40.41,40.45,110500.0,32.1217,32.1535,32.1217,32.1535,110500.0
2013-02-05 13:10:00,40.44,40.45,40.42,40.42,118300.0,32.1456,32.1535,32.1297,32.1297,118300.0
2013-02-05 13:20:00,40.41,40.49,40.41,40.48,174200.0,32.1217,32.1853,32.1217,32.1774,174200.0
2013-02-05 13:30:00,40.48,40.5,40.48,40.49,170200.0,32.1774,32.1933,32.1774,32.1853,170200.0
2013-02-05 13:40:00,40.49,40.5,40.48,40.49,103500.0,32.1853,32.1933,32.1774,32.1853,103500.0
2013-02-05 13:50:00,40.49,40.49,40.47,40.48,203800.0,32.1853,32.1853,32.1694,32.1774,203800.0
2013-02-05 14:00:00,40.48,40.51,40.47,40.5,133600.0,32.1774,32.2012,32.1694,32.1933,133600.0
2013-02-05 14:10:00,40.5,40.51,40.49,40.51,302000.0,32.1933,32.2012,32.1853,32.2012,302000.0
2013-02-05 14:20:00,40.51,40.51,40.49,40.51,84000.0,32.2012,32.2012,32.1853,32.2012,84000.0
2013-02-05 14:30:00,40.51,40.54,40.5,40.53,202800.0,32.2012,32.2251,32.1933,32.2171,202800.0
2013-02-05 14:40:00,40.52,40.57,40.52,40.55,278100.0,32.2092,32.2489,32.2092,32.233,278100.0
2013-02-05 14:50:00,40.56,40.57,40.53,40.55,115600.0,32.241,32.2489,32.2171,32.233,115600.0
2013-02-05 15:00:00,40.56,40.56,40.53,40.55,174000.0,32.241,32.241,32.2171,32.233,174000.0
2013-02-05 15:10:00,40.55,40.58,40.54,40.54,175600.0,32.233,32.2569,32.2251,32.2251,175600.0
2013-02-05 15:20:00,40.54,40.55,40.52,40.53,180400.0,32.2251,32.233,32.2092,32.2171,180400.0
2013-02-05 15:30:00,40.53,40.56,40.52,40.52,271000.0,32.2171,32.241,32.2092,32.2092,271000.0
2013-02-05 15:40:00,40.53,40.53,40.49,40.51,392900.0,32.2171,32.2171,32.1853,32.2012,392900.0
2013-02-05 15:50:00,40.51,40.51,40.46,40.48,860600.0,32.2012,32.2012,32.1615,32.1774,860600.0
2013-02-06 09:30:00,40.3,40.45,40.26,40.44,207600.0,32.0343,32.1535,32.0025,32.1456,207600.0
2013-02-06 09:40:00,40.45,40.48,40.38,40.41,524300.0,32.1535,32.1774,32.0979,32.1217,524300.0
2013-02-06 09:50:00,40.41,40.47,40.41,40.45,652100.0,32.1217,32.1694,32.1217,32.1535,652100.0
2013-02-06 10:00:00,40.44,40.45,40.39,40.41,252900.0,32.1456,32.1535,32.1058,32.1217,252900.0
2013-02-06 10:10:00,40.41,40.45,40.41,40.42,195900.0,32.1217,32.1535,32.1217,32.1297,195900.0
2013-02-06 10:20:00,40.42,40.43,40.41,40.41,114600.0,32.1297,32.1376,32.1217,32.1217,114600.0
2013-02-06 10:30:00,40.42,40.43,40.37,40.37,179600.0,32.1297,32.1376,32.09,32.09,179600.0
2013-02-06 10:40:00,40.37,40.41,40.37,40.4,265700.0,32.09,32.1217,32.09,32.1138,265700.0
2013-02-06 10:50:00,40.41,40.44,40.39,40.4,232100.0,32.1217,32.1456,32.1058,32.1138,232100.0
2013-02-06 11:00:00,40.4,40.46,40.4,40.42,142700.0,32.1138,32.1615,32.1138,32.1297,142700.0
2013-02-06 11:10:00,40.43,40.47,40.43,40.47,195900.0,32.1376,32.1694,32.1376,32.1694,195900.0
2013-02-06 11:20:00,40.47,40.5,40.46,40.49,317300.0,32.1694,32.1933,32.1615,32.1853,317300.0
2013-02-06 11:30:00,40.49,40.5,40.46,40.47,124700.0,32.1853,32.1933,32.1615,32.1694,124700.0
2013-02-06 11:40:00,40.47,40.48,40.46,40.47,159200.0,32.1694,32.1774,32.1615,32.1694,159200.0
2013-02-06 11:50:00,40.47,40.5,40.46,40.5,72600.0,32.1694,32.1933,32.1615,32.1933,72600.0
2013-02-06 12:00:00,40.5,40.5,40.47,40.49,97700.0,32.1933,32.1933,32.1694,32.1853,97700.0
2013-02-06 12:10:00,40.49,40.52,40.48,40.5,163300.0,32.1853,32.2092,32.1774,32.1933,163300.0
2013-02-06 12:20:00,40.49,40.5,40.47,40.47,47600.0,32.1853,32.1933,32.1694,32.1694,47600.0
2013-02-06 12:30:00,40.47,40.5,40.46,40.48,106200.0,32.1694,32.1933,32.1615,32.1774,106200.0
2013-02-06 12:40:00,40.48,40.5,40.46,40.48,106700.0,32.1774,32.1933,32.1615,32.1774,106700.0
2013-02-06 12:50:00,40.48,40.49,40.42,40.42,124900.0,32.1774,32.1853,32.1297,32.1297,124900.0
2013-02-06 13:00:00,40.42,40.43,40.4,40.41,106300.0,32.1297,32.1376,32.1138,32.1217,106300.0
2013-02-06 13:10:00,40.41,40.44,40.4,40.43,78200.0,32.1217,32.1456,32.1138,32.1376,78200.0
2013-02-06 13:20:00,40.43,40.44,40.37,40.38,233400.0,32.1376,32.1456,32.09,32.0979,233400.0
2013-02-06 13:30:00,40.37,40.39,40.36,40.38,184100.0,32.09,32.1058,32.082,32.0979,184100.0
2013-02-06 13:40:00,40.39,40.4,40.36,40.39,69800.0,32.1058,32.1138,32.082,32.1058,69800.0
2013-02-06 13:50:00,40.39,40.4,40.37,40.38,107700.0,32.1058,32.1138,32.09,32.0979,107700.0
2013-02-06 14:00:00,40.38,40.41,40.37,40.4,165800.0,32.0979,32.1217,32.09,32.1138,165800.0
2013-02-06 14:10:00,40.39,40.4,40.38,40.38,93400.0,32.1058,32.1138,32.0979,32.0979,93400.0
2013-02-06 14:20:00,40.39,40.42,40.38,40.41,182500.0,32.1058,32.1297,32.0979,32.1217,182500.0
2013-02-06 14:30:00,40.41,40.43,40.4,40.43,47800.0,32.1217,32.1376,32.1138,32.1376,47800.0
2013-02-06 14:40:00,40.43,40.45,40.43,40.45,77000.0,32.1376,32.1535,32.1376,32.1535,77000.0
2013-02-06 14:50:00,40.45,40.45,40.42,40.45,109200.0,32.1535,32.1535,32.1297,32.1535,109200.0
2013-02-06 15:00:00,40.45,40.47,40.44,40.47,110900.0,32.1535,32.1694,32.1456,32.1694,110900.0
2013-02-06 15:10:00,40.46,40.47,40.43,40.46,72600.0,32.1615,32.1694,32.1376,32.1615,72600.0
2013-02-06 15:20:00,40.46,40.5,40.45,40.49,160200.0,32.1615,32.1933,32.1535,32.1853,160200.0
2013-02-06 15:30:00,40.49,40.5,40.46,40.47,116000.0,32.1853,32.1933,32.1615,32.1694,116000.0
2013-02-06 15:40:00,40.47,40.52,40.47,40.5,225800.0,32.1694,32.2092,32.1694,32.1933,225800.0
2013-02-06 15:50:00,40.5,40.53,40.48,40.52,1101500.0,32.1933,32.2171,32.1774,32.2092,1101500.0
2013-02-07 09:30:00,40.56,40.61,40.5,40.5,797600.0,32.241,32.2807,32.1933,32.1933,797600.0
2013-02-07 09:40:00,40.5,40.53,40.46,40.51,285000.0,32.1933,32.2171,32.1615,32.2012,285000.0
2013-02-07 09:50:00,40.5,40.5,40.42,40.44,130500.0,32.1933,32.1933,32.1297,32.1456,130500.0
2013-02-07 10:00:00,40.44,40.45,40.39,40.41,173000.0,32.1456,32.1535,32.1058,32.1217,173000.0
2013-02-07 10:10:00,40.41,40.41,40.32,40.36,272000.0,32.1217,32.1217,32.0502,32.082,272000.0
2013-02-07 10:20:00,40.36,40.38,40.25,40.25,221900.0,32.082,32.0979,31.9946,31.9946,221900.0
2013-02-07 10:30:00,40.25,40.31,40.21,40.23,491400.0,31.9946,32.0423,31.9628,31.9787,491400.0
2013-02-07 10:40:00,40.23,40.25,40.18,40.2,253700.0,31.9787,31.9946,31.9389,31.9548,253700.0
2013-02-07 10:50:00,40.21,40.26,40.18,40.26,149700.0,31.9628,32.0025,31.9389,32.0025,149700.0
2013-02-07 11:00:00,40.26,40.31,40.23,40.31,257000.0,32.0025,32.0423,31.9787,32.0423,257000.0
2013-02-07 11:10:00,40.3,40.32,40.29,40.3,77200.0,32.0343,32.0502,32.0264,32.0343,77200.0
2013-02-07 11:20:00,40.3,40.31,40.25,40.27,81800.0,32.0343,32.0423,31.9946,32.0105,81800.0
2013-02-07 11:30:00,40.27,40.27,40.2,40.22,107800.0,32.0105,32.0105,31.9548,31.9707,107800.0
2013-02-07 11:40:00,40.21,40.21,40.15,40.17,327000.0,31.9628,31.9628,31.9151,31.931,327000.0
2013-02-07 11:50:00,40.17,40.2,40.15,40.18,660100.0,31.931,31.9548,31.9151,31.9389,660100.0
2013-02-07 12:00:00,40.17,40.24,40.17,40.23,101200.0,31.931,31.9866,31.931,31.9787,101200.0
2013-02-07 12:10:00,40.23,40.25,40.21,40.22,129700.0,31.9787,31.9946,31.9628,31.9707,129700.0
2013-02-07 12:20:00,40.22,40.27,40.22,40.27,84200.0,31.9707,32.0105,31.9707,32.0105,84200.0
2013-02-07 12:30:00,40.27,40.29,40.25,40.28,127200.0,32.0105,32.0264,31.9946,32.0184,127200.0
2013-02-07 12:40:00,40.28,40.3,40.27,40.27,39200.0,32.0184,32.0343,32.0105,32.0105,39200.0
2013-02-07 12:50:00,40.27,40.28,40.25,40.26,129100.0,32.0105,32.0184,31.9946,32.0025,129100.0
2013-02-07 13:00:00,40.27,40.28,40.23,40.23,65000.0,32.0105,32.0184,31.9787,31.9787,65000.0
2013-02-07 13:10:00,40.24,40.27,40.23,40.26,61400.0,31.9866,32.0105,31.9787,32.0025,61400.0
2013-02-07 13:20:00,40.26,40.33,40.25,40.31,57500.0,32.0025,32.0582,31.9946,32.0423,57500.0
2013-02-07 13:30:00,40.32,40.33,40.29,40.3,185500.0,32.0502,32.0582,32.0264,32.0343,185500.0
2013-02-07 13:40:00,40.3,40.38,40.3,40.38,87500.0,32.0343,32.0979,32.0343,32.0979,87500.0
2013-02-07 13:50:00,40.38,40.43,40.38,40.42,89600.0,32.0979,32.1376,32.0979,32.1297,89600.0
2013-02-07 14:00:00,40.42,40.46,40.4,40.41,158800.0,32.1297,32.1615,32.1138,32.1217,158800.0
2013-02-07 14:10:00,40.41,40.42,40.4,40.42,53000.0,32.1217,32.1297,32.1138,32.1297,53000.0
2013-02-07 14:20:00,40.41,40.41,40.4,40.41,42300.0,32.1217,32.1217,32.1138,32.1217,42300.0
2013-02-07 14:30:00,40.41,40.42,40.36,40.36,270700.0,32.1217,32.1297,32.082,32.082,270700.0
2013-02-07 14:40:00,40.36,40.39,40.34,40.39,48400.0,32.082,32.1058,32.0661,32.1058,48400.0
2013-02-07 14:50:00,40.39,40.45,40.39,40.44,82600.0,32.1058,32.1535,32.1058,32.1456,82600.0
2013-02-07 15:00:00,40.44,40.47,40.41,40.45,128900.0,32.1456,32.1694,32.1217,32.1535,128900.0
2013-02-07 15:10:00,40.45,40.46,40.42,40.46,156500.0,32.1535,32.1615,32.1297,32.1615,156500.0
2013-02-07 15:20:00,40.46,40.46,40.4,40.43,287200.0,32.1615,32.1615,32.1138,32.1376,287200.0
2013-02-07 15:30:00,40.43,40.45,40.39,40.41,363900.0,32.1376,32.1535,32.1058,32.1217,363900.0
2013-02-07 15:40:00,40.41,40.44,40.41,40.43,190700.0,32.1217,32.1456,32.1217,32.1376,190700.0
2013-02-07 15:50:00,40.43,40.46,40.4,40.45,468500.0,32.1376,32.1615,32.1138,32.1535,468500.0
2013-02-08 09:30:00,40.51,40.59,40.44,40.58,180800.0,32.2012,32.2648,32.1456,32.2569,180800.0
2013-02-08 09:40:00,40.59,40.63,40.51,40.52,263000.0,32.2648,32.2966,32.2012,32.2092,263000.0
2013-02-08 09:50:00,40.52,40.61,40.52,40.59,138800.0,32.2092,32.2807,32.2092,32.2648,138800.0
2013-02-08 10:00:00,40.59,40.64,40.58,40.61,120500.0,32.2648,32.3046,32.2569,32.2807,120500.0
2013-02-08 10:10:00,40.61,40.62,40.58,40.59,157500.0,32.2807,32.2887,32.2569,32.2648,157500.0
2013-02-08 10:20:00,40.59,40.61,40.58,40.58,177100.0,32.2648,32.2807,32.2569,32.2569,177100.0
2013-02-08 10:30:00,40.58,40.64,40.58,40.62,122900.0,32.2569,32.3046,32.2569,32.2887,122900.0
2013-02-08 10:40:00,40.61,40.62,40.59,40.61,264300.0,32.2807,32.2887,32.2648,32.2807,264300.0
2013-02-08 10:50:00,40.61,40.61,40.58,40.58,229400.0,32.2807,32.2807,32.2569,32.2569,229400.0
2013-02-08 11:00:00,40.58,40.59,40.54,40.56,635300.0,32.2569,32.2648,32.2251,32.241,635300.0
2013-02-08 11:10:00,40.57,40.58,40.55,40.57,632500.0,32.2489,32.2569,32.233,32.2489,632500.0
2013-02-08 11:20:00,40.57,40.58,40.55,40.57,1130900.0,32.2489,32.2569,32.233,32.2489,1130900.0
2013-02-08 11:30:00,40.57,40.57,40.54,40.57,198600.0,32.2489,32.2489,32.2251,32.2489,198600.0
2013-02-08 11:40:00,40.57,40.59,40.57,40.58,159100.0,32.2489,32.2648,32.2489,32.2569,159100.0
2013-02-08 11:50:00,40.58,40.61,40.57,40.58,41700.0,32.2569,32.2807,32.2489,32.2569,41700.0
2013-02-08 12:00:00,40.59,40.59,40.57,40.58,60800.0,32.2648,32.2648,32.2489,32.2569,60800.0
2013-02-08 12:10:00,40.58,40.59,40.57,40.57,63800.0,32.2569,32.2648,32.2489,32.2489,63800.0
2013-02-08 12:20:00,40.58,40.59,40.55,40.56,61300.0,32.2569,32.2648,32.233,32.241,61300.0
2013-02-08 12:30:00,40.56,40.57,40.53,40.55,67000.0,32.241,32.2489,32.2171,32.233,67000.0
2013-02-08 12:40:00,40.55,40.57,40.54,40.57,83300.0,32.233,32.2489,32.2251,32.2489,83300.0
2013-02-08 12:50:00,40.57,40.58,40.55,40.57,151400.0,32.2489,32.2569,32.233,32.2489,151400.0
2013-02-08 13:00:00,40.56,40.59,40.56,40.58,59000.0,32.241,32.2648,32.241,32.2569,59000.0
2013-02-08 13:10:00,40.58,40.58,40.55,40.55,71500.0,32.2569,32.2569,32.233,32.233,71500.0
2013-02-08 13:20:00,40.55,40.56,40.52,40.52,117200.0,32.233,32.241,32.2092,32.2092,117200.0
2013-02-08 13:30:00,40.52,40.55,40.52,40.53,39500.0,32.2092,32.233,32.2092,32.2171,39500.0
2013-02-08 13:40:00,40.53,40.56,40.53,40.54,77200.0,32.2171,32.241,32.2171,32.2251,77200.0
2013-02-08 13:50:00,40.53,40.55,40.53,40.54,38200.0,32.2171,32.233,32.2171,32.2251,38200.0
2013-02-08 14:00:00,40.54,40.56,40.53,40.55,68200.0,32.2251,32.241,32.2171,32.233,68200.0
2013-02-08 14:10:00,40.55,40.57,40.55,40.56,29900.0,32.233,32.2489,32.233,32.241,29900.0
2013-02-08 14:20:00,40.56,40.58,40.55,40.56,64400.0,32.241,32.2569,32.233,32.241,64400.0
2013-02-08 14:30:00,40.57,40.59,40.56,40.59,47700.0,32.2489,32.2648,32.241,32.2648,47700.0
2013-02-08 14:40:00,40.58,40.59,40.57,40.57,49100.0,32.2569,32.2648,32.2489,32.2489,49100.0
2013-02-08 14:50:00,40.57,40.58,40.56,40.57,75300.0,32.2489,32.2569,32.241,32.2489,75300.0
2013-02-08 15:00:00,40.58,40.59,40.57,40.59,145700.0,32.2569,32.2648,32.2489,32.2648,145700.0
2013-02-08 15:10:00,40.59,40.59,40.57,40.57,67700.0,32.2648,32.2648,32.2489,32.2489,67700.0
2013-02-08 15:20:00,40.57,40.57,40.55,40.55,146300.0,32.2489,32.2489,32.233,32.233,146300.0
2013-02-08 15:30:00,40.55,40.56,40.52,40.54,230300.0,32.233,32.241,32.2092,32.2251,230300.0
2013-02-08 15:40:00,40.53,40.57,40.53,40.57,147200.0,32.2171,32.2489,32.2171,32.2489,147200.0
2013-02-08 15:50:00,40.57,40.6,40.56,40.59,581500.0,32.2489,32.2728,32.241,32.2648,581500.0
2013-02-11 09:30:00,40.53,40.61,40.53,40.6,168200.0,32.2171,32.2807,32.2171,32.2728,168200.0
2013-02-11 09:40:00,40.6,40.6,40.51,40.56,360200.0,32.2728,32.2728,32.2012,32.241,360200.0
2013-02-11 09:50:00,40.56,40.58,40.54,40.55,309700.0,32.241,32.2569,32.2251,32.233,309700.0
2013-02-11 10:00:00,40.55,40.59,40.55,40.56,126300.0,32.233,32.2648,32.233,32.241,126300.0
2013-02-11 10:10:00,40.56,40.58,40.49,40.5,87200.0,32.241,32.2569,32.1853,32.1933,87200.0
2013-02-11 10:20:00,40.5,40.55,40.49,40.53,86000.0,32.1933,32.233,32.1853,32.2171,86000.0
2013-02-11 10:30:00,40.53,40.55,40.5,40.54,89500.0,32.2171,32.233,32.1933,32.2251,89500.0
2013-02-11 10:40:00,40.54,40.61,40.54,40.59,68900.0,32.2251,32.2807,32.2251,32.2648,68900.0
2013-02-11 10:50:00,40.59,40.61,40.58,40.6,51400.0,32.2648,32.2807,32.2569,32.2728,51400.0
2013-02-11 11:00:00,40.61,40.63,40.6,40.63,66300.0,32.2807,32.2966,32.2728,32.2966,66300.0
2013-02-11 11:10:00,40.63,40.63,40.59,40.6,45600.0,32.2966,32.2966,32.2648,32.2728,45600.0
2013-02-11 11:20:00,40.6,40.6,40.57,40.58,155700.0,32.2728,32.2728,32.2489,32.2569,155700.0
2013-02-11 11:30:00,40.57,40.6,40.57,40.59,72300.0,32.2489,32.2728,32.2489,32.2648,72300.0
2013-02-11 11:40:00,40.59,40.6,40.58,40.58,51400.0,32.2648,32.2728,32.2569,32.2569,51400.0
2013-02-11 11:50:00,40.58,40.59,40.58,40.58,84700.0,32.2569,32.2648,32.2569,32.2569,84700.0
2013-02-11 12:00:00,40.58,40.6,40.57,40.57,154200.0,32.2569,32.2728,32.2489,32.2489,154200.0
2013-02-11 12:10:00,40.57,40.57,40.55,40.56,62900.0,32.2489,32.2489,32.233,32.241,62900.0
2013-02-11 12:20:00,40.56,40.58,40.56,40.56,68900.0,32.241,32.2569,32.241,32.241,68900.0
2013-02-11 12:30:00,40.56,40.57,40.55,40.56,43000.0,32.241,32.2489,32.233,32.241,43000.0
2013-02-11 12:40:00,40.56,40.57,40.52,40.53,40900.0,32.241,32.2489,32.2092,32.2171,40900.0
2013-02-11 12:50:00,40.54,40.57,40.53,40.55,37400.0,32.2251,32.2489,32.2171,32.233,37400.0
2013-02-11 13:00:00,40.56,40.59,40.55,40.57,116700.0,32.241,32.2648,32.233,32.2489,116700.0
2013-02-11 13:10:00,40.57,40.58,40.55,40.56,44700.0,32.2489,32.2569,32.233,32.241,44700.0
2013-02-11 13:20:00,40.56,40.58,40.55,40.55,31300.0,32.241,32.2569,32.233,32.233,31300.0
2013-02-11 13:30:00,40.55,40.56,40.53,40.54,28700.0,32.233,32.241,32.2171,32.2251,28700.0
2013-02-11 13:40:00,40.54,40.56,40.53,40.55,48500.0,32.2251,32.241,32.2171,32.233,48500.0
2013-02-11 13:50:00,40.54,40.56,40.54,40.55,67000.0,32.2251,32.241,32.2251,32.233,67000.0
2013-02-11 14:00:00,40.55,40.56,40.54,40.55,83900.0,32.233,32.241,32.2251,32.233,83900.0
2013-02-11 14:10:00,40.55,40.57,40.55,40.55,30700.0,32.233,32.2489,32.233,32.233,30700.0
2013-02-11 14:20:00,40.55,40.57,40.55,40.55,50900.0,32.233,32.2489,32.233,32.233,50900.0
2013-02-11 14:30:00,40.55,40.56,40.54,40.55,41200.0,32.233,32.241,32.2251,32.233,41200.0
2013-02-11 14:40:00,40.55,40.57,40.55,40.55,37300.0,32.233,32.2489,32.233,32.233,37300.0
2013-02-11 14:50:00,40.55,40.57,40.54,40.54,110000.0,32.233,32.2489,32.2251,32.2251,110000.0
2013-02-11 15:00:00,40.54,40.58,40.54,40.57,42600.0,32.2251,32.2569,32.2251,32.2489,42600.0
2013-02-11 15:10:00,40.58,40.6,40.57,40.59,57300.0,32.2569,32.2728,32.2489,32.2648,57300.0
2013-02-11 15:20:00,40.59,40.6,40.57,40.58,61600.0,32.2648,32.2728,32.2489,32.2569,61600.0
2013-02-11 15:30:00,40.58,40.61,40.58,40.61,131200.0,32.2569,32.2807,32.2569,32.2807,131200.0
2013-02-11 15:40:00,40.61,40.64,40.59,40.64,183300.0,32.2807,32.3046,32.2648,32.3046,183300.0
2013-02-11 15:50:00,40.64,40.64,40.59,40.59,985100.0,32.3046,32.3046,32.2648,32.2648,985100.0
2013-02-12 09:30:00,40.66,40.74,40.65,40.69,150600.0,32.3205,32.3841,32.3125,32.3443,150600.0
2013-02-12 09:40:00,40.7,40.72,40.67,40.67,314600.0,32.3523,32.3682,32.3284,32.3284,314600.0
2013-02-12 09:50:00,40.66,40.74,40.66,40.7,202000.0,32.3205,32.3841,32.3205,32.3523,202000.0
2013-02-12 10:00:00,40.71,40.75,40.71,40.73,160100.0,32.3602,32.392,32.3602,32.3761,160100.0
2013-02-12 10:10:00,40.73,40.73,40.71,40.72,56700.0,32.3761,32.3761,32.3602,32.3682,56700.0
2013-02-12 10:20:00,40.72,40.75,40.7,40.72,377100.0,32.3682,32.392,32.3523,32.3682,377100.0
2013-02-12 10:30:00,40.73,40.74,40.71,40.72,96300.0,32.3761,32.3841,32.3602,32.3682,96300.0
2013-02-12 10:40:00,40.72,40.73,40.7,40.71,222500.0,32.3682,32.3761,32.3523,32.3602,222500.0
2013-02-12 10:50:00,40.71,40.74,40.7,40.74,114400.0,32.3602,32.3841,32.3523,32.3841,114400.0
2013-02-12 11:00:00,40.74,40.76,40.73,40.75,47100.0,32.3841,32.4,32.3761,32.392,47100.0
2013-02-12 11:10:00,40.75,40.77,40.73,40.75,117600.0,32.392,32.4079,32.3761,32.392,117600.0
2013-02-12 11:20:00,40.75,40.77,40.74,40.75,80200.0,32.392,32.4079,32.3841,32.392,80200.0
2013-02-12 11:30:00,40.76,40.77,40.75,40.76,183100.0,32.4,32.4079,32.392,32.4,183100.0
2013-02-12 11:40:00,40.76,40.77,40.75,40.75,59300.0,32.4,32.4079,32.392,32.392,59300.0
2013-02-12 11:50:00,40.76,40.76,40.74,40.76,47300.0,32.4,32.4,32.3841,32.4,47300.0
2013-02-12 12:00:00,40.76,40.78,40.76,40.76,44300.0,32.4,32.4159,32.4,32.4,44300.0
2013-02-12 12:10:00,40.76,40.78,40.75,40.76,33700.0,32.4,32.4159,32.392,32.4,33700.0
2013-02-12 12:20:00,40.77,40.8,40.76,40.77,157500.0,32.4079,32.4318,32.4,32.4079,157500.0
2013-02-12 12:30:00,40.77,40.77,40.76,40.77,140700.0,32.4079,32.4079,32.4,32.4079,140700.0
2013-02-12 12:40:00,40.77,40.79,40.77,40.79,163500.0,32.4079,32.4238,32.4079,32.4238,163500.0
2013-02-12 12:50:00,40.79,40.81,40.78,40.8,87800.0,32.4238,32.4397,32.4159,32.4318,87800.0
2013-02-12 13:00:00,40.8,40.81,40.8,40.8,34100.0,32.4318,32.4397,32.4318,32.4318,34100.0
2013-02-12 13:10:00,40.8,40.81,40.79,40.81,57200.0,32.4318,32.4397,32.4238,32.4397,57200.0
2013-02-12 13:20:00,40.8,40.83,40.8,40.81,50800.0,32.4318,32.4556,32.4318,32.4397,50800.0
2013-02-12 13:30:00,40.82,40.82,40.8,40.81,44800.0,32.4477,32.4477,32.4318,32.4397,44800.0
2013-02-12 13:40:00,40.82,40.82,40.8,40.81,57000.0,32.4477,32.4477,32.4318,32.4397,57000.0
2013-02-12 13:50:00,40.8,40.81,40.79,40.79,49100.0,32.4318,32.4397,32.4238,32.4238,49100.0
2013-02-12 14:00:00,40.8,40.82,40.79,40.81,286500.0,32.4318,32.4477,32.4238,32.4397,286500.0
2013-02-12 14:10:00,40.8,40.8,40.79,40.8,70400.0,32.4318,32.4318,32.4238,32.4318,70400.0
2013-02-12 14:20:00,40.8,40.8,40.76,40.77,197400.0,32.4318,32.4318,32.4,32.4079,197400.0
2013-02-12 14:30:00,40.76,40.78,40.76,40.78,52700.0,32.4,32.4159,32.4,32.4159,52700.0
2013-02-12 14:40:00,40.78,40.78,40.77,40.77,106800.0,32.4159,32.4159,32.4079,32.4079,106800.0
2013-02-12 14:50:00,40.77,40.79,40.76,40.76,96500.0,32.4079,32.4238,32.4,32.4,96500.0
2013-02-12 15:00:00,40.76,40.78,40.74,40.75,276300.0,32.4,32.4159,32.3841,32.392,276300.0
2013-02-12 15:10:00,40.75,40.77,40.75,40.76,86100.0,32.392,32.4079,32.392,32.4,86100.0
2013-02-12 15:20:00,40.77,40.78,40.76,40.77,191500.0,32.4079,32.4159,32.4,32.4079,191500.0
2013-02-12 15:30:00,40.77,40.79,40.75,40.77,259200.0,32.4079,32.4238,32.392,32.4079,259200.0
2013-02-12 15:40:00,40.77,40.77,40.73,40.74,317400.0,32.4079,32.4079,32.3761,32.3841,317400.0
2013-02-12 15:50:00,40.74,40.78,40.74,40.77,435200.0,32.3841,32.4159,32.3841,32.4079,435200.0
2013-02-13 09:30:00,40.97,41.09,40.93,41.09,178800.0,32.5669,32.6623,32.5351,32.6623,178800.0
2013-02-13 09:40:00,41.08,41.1,41.02,41.02,155500.0,32.6543,32.6702,32.6066,32.6066,155500.0
2013-02-13 09:50:00,41.02,41.06,40.98,41.06,161700.0,32.6066,32.6384,32.5748,32.6384,161700.0
2013-02-13 10:00:00,41.06,41.09,41.03,41.06,122100.0,32.6384,32.6623,32.6146,32.6384,122100.0
2013-02-13 10:10:00,41.07,41.1,41.06,41.1,87900.0,32.6464,32.6702,32.6384,32.6702,87900.0
2013-02-13 10:20:00,41.09,41.12,41.05,41.05,134300.0,32.6623,32.6861,32.6305,32.6305,134300.0
2013-02-13 10:30:00,41.05,41.06,41.02,41.02,88700.0,32.6305,32.6384,32.6066,32.6066,88700.0
2013-02-13 10:40:00,41.02,41.04,40.98,41.0,216700.0,32.6066,32.6225,32.5748,32.5907,216700.0
2013-02-13 10:50:00,41.0,41.0,40.96,40.98,127100.0,32.5907,32.5907,32.5589,32.5748,127100.0
2013-02-13 11:00:00,40.98,40.99,40.97,40.98,105900.0,32.5748,32.5828,32.5669,32.5748,105900.0
2013-02-13 11:10:00,40.98,40.99,40.9,40.91,103200.0,32.5748,32.5828,32.5112,32.5192,103200.0
2013-02-13 11:20:00,40.91,40.91,40.88,40.9,153500.0,32.5192,32.5192,32.4953,32.5112,153500.0
2013-02-13 11:30:00,40.89,40.91,40.88,40.88,66400.0,32.5033,32.5192,32.4953,32.4953,66400.0
2013-02-13 11:40:00,40.88,40.9,40.86,40.9,109600.0,32.4953,32.5112,32.4795,32.5112,109600.0
2013-02-13 11:50:00,40.9,40.91,40.87,40.9,84700.0,32.5112,32.5192,32.4874,32.5112,84700.0
2013-02-13 12:00:00,40.9,40.94,40.89,40.94,85500.0,32.5112,32.543,32.5033,32.543,85500.0
2013-02-13 12:10:00,40.94,40.94,40.92,40.93,86600.0,32.543,32.543,32.5271,32.5351,86600.0
2013-02-13 12:20:00,40.94,40.94,40.87,40.88,455200.0,32.543,32.543,32.4874,32.4953,455200.0
2013-02-13 12:30:00,40.88,40.92,40.87,40.92,79200.0,32.4953,32.5271,32.4874,32.5271,79200.0
2013-02-13 12:40:00,40.92,40.95,40.91,40.94,93500.0,32.5271,32.551,32.5192,32.543,93500.0
2013-02-13 12:50:00,40.94,40.95,40.93,40.93,48600.0,32.543,32.551,32.5351,32.5351,48600.0
2013-02-13 13:00:00,40.93,40.96,40.92,40.96,79500.0,32.5351,32.5589,32.5271,32.5589,79500.0
2013-02-13 13:10:00,40.96,40.96,40.94,40.95,83100.0,32.5589,32.5589,32.543,32.551,83100.0
2013-02-13 13:20:00,40.95,40.95,40.93,40.95,59600.0,32.551,32.551,32.5351,32.551,59600.0
2013-02-13 13:30:00,40.95,40.95,40.93,40.93,45400.0,32.551,32.551,32.5351,32.5351,45400.0
2013-02-13 13:40:00,40.93,40.95,40.93,40.95,62700.0,32.5351,32.551,32.5351,32.551,62700.0
2013-02-13 13:50:00,40.95,40.95,40.93,40.94,98800.0,32.551,32.551,32.5351,32.543,98800.0
2013-02-13 14:00:00,40.94,40.97,40.94,40.95,72400.0,32.543,32.5669,32.543,32.551,72400.0
2013-02-13 14:10:00,40.95,40.96,40.91,40.91,83000.0,32.551,32.5589,32.5192,32.5192,83000.0
2013-02-13 14:20:00,40.91,40.93,40.89,40.91,188100.0,32.5192,32.5351,32.5033,32.5192,188100.0
2013-02-13 14:30:00,40.91,40.91,40.87,40.9,162600.0,32.5192,32.5192,32.4874,32.5112,162600.0
2013-02-13 14:40:00,40.9,40.91,40.88,40.89,137400.0,32.5112,32.5192,32.4953,32.5033,137400.0
2013-02-13 14:50:00,40.89,40.89,40.87,40.88,93300.0,32.5033,32.5033,32.4874,32.4953,93300.0
2013-02-13 15:00:00,40.88,40.9,40.87,40.89,192900.0,32.4953,32.5112,32.4874,32.5033,192900.0
2013-02-13 15:10:00,40.89,40.91,40.88,40.91,316000.0,32.5033,32.5192,32.4953,32.5192,316000.0
2013-02-13 15:20:00,40.91,40.95,40.91,40.92,243300.0,32.5192,32.551,32.5192,32.5271,243300.0
2013-02-13 15:30:00,40.92,40.95,40.92,40.92,235700.0,32.5271,32.551,32.5271,32.5271,235700.0
2013-02-13 15:40:00,40.93,40.96,40.92,40.93,314700.0,32.5351,32.5589,32.5271,32.5351,314700.0
2013-02-13 15:50:00,40.93,40.97,40.92,40.96,821200.0,32.5351,32.5669,32.5271,32.5589,821200.0
2013-02-14 09:30:00,40.8,40.84,40.73,40.82,227900.0,32.4318,32.4636,32.3761,32.4477,227900.0
2013-02-14 09:40:00,40.83,40.88,40.83,40.87,172300.0,32.4556,32.4953,32.4556,32.4874,172300.0
2013-02-14 09:50:00,40.88,40.91,40.86,40.89,99900.0,32.4953,32.5192,32.4795,32.5033,99900.0
2013-02-14 10:00:00,40.89,40.92,40.86,40.9,390200.0,32.5033,32.5271,32.4795,32.5112,390200.0
2013-02-14 10:10:00,40.9,40.93,40.88,40.93,1865600.0,32.5112,32.5351,32.4953,32.5351,1865600.0
2013-02-14 10:20:00,40.93,40.97,40.9,40.95,725100.0,32.5351,32.5669,32.5112,32.551,725100.0
2013-02-14 10:30:00,40.95,40.97,40.94,40.96,241300.0,32.551,32.5669,32.543,32.5589,241300.0
2013-02-14 10:40:00,40.97,41.03,40.96,41.02,469400.0,32.5669,32.6146,32.5589,32.6066,469400.0
2013-02-14 10:50:00,41.02,41.02,40.97,40.98,155000.0,32.6066,32.6066,32.5669,32.5748,155000.0
2013-02-14 11:00:00,40.98,41.01,40.96,40.97,341200.0,32.5748,32.5987,32.5589,32.5669,341200.0
2013-02-14 11:10:00,40.97,40.99,40.96,40.97,192600.0,32.5669,32.5828,32.5589,32.5669,192600.0
2013-02-14 11:20:00,40.97,41.0,40.95,40.97,218800.0,32.5669,32.5907,32.551,32.5669,218800.0
2013-02-14 11:30:00,40.97,40.98,40.95,40.95,343900.0,32.5669,32.5748,32.551,32.551,343900.0
2013-02-14 11:40:00,40.96,40.98,40.95,40.97,287400.0,32.5589,32.5748,32.551,32.5669,287400.0
2013-02-14 11:50:00,40.97,40.98,40.96,40.97,78400.0,32.5669,32.5748,32.5589,32.5669,78400.0
2013-02-14 12:00:00,40.97,40.97,40.95,40.97,48900.0,32.5669,32.5669,32.551,32.5669,48900.0
2013-02-14 12:10:00,40.97,41.0,40.96,40.98,320200.0,32.5669,32.5907,32.5589,32.5748,320200.0
2013-02-14 12:20:00,40.98,40.99,40.97,40.98,78300.0,32.5748,32.5828,32.5669,32.5748,78300.0
2013-02-14 12:30:00,40.97,40.97,40.94,40.96,77200.0,32.5669,32.5669,32.543,32.5589,77200.0
2013-02-14 12:40:00,40.96,41.0,40.96,41.0,218400.0,32.5589,32.5907,32.5589,32.5907,218400.0
2013-02-14 12:50:00,41.0,41.02,40.98,41.02,113800.0,32.5907,32.6066,32.5748,32.6066,113800.0
2013-02-14 13:00:00,41.02,41.03,41.0,41.01,32000.0,32.6066,32.6146,32.5907,32.5987,32000.0
2013-02-14 13:10:00,41.01,41.03,40.98,40.99,78200.0,32.5987,32.6146,32.5748,32.5828,78200.0
2013-02-14 13:20:00,40.99,40.99,40.95,40.96,51300.0,32.5828,32.5828,32.551,32.5589,51300.0
2013-02-14 13:30:00,40.96,40.98,40.96,40.97,48300.0,32.5589,32.5748,32.5589,32.5669,48300.0
2013-02-14 13:40:00,40.96,40.99,40.96,40.98,57700.0,32.5589,32.5828,32.5589,32.5748,57700.0
2013-02-14 13:50:00,40.98,40.99,40.97,40.98,56700.0,32.5748,32.5828,32.5669,32.5748,56700.0
2013-02-14 14:00:00,40.98,41.02,40.97,41.01,83700.0,32.5748,32.6066,32.5669,32.5987,83700.0
2013-02-14 14:10:00,41.02,41.02,40.99,41.0,53300.0,32.6066,32.6066,32.5828,32.5907,53300.0
2013-02-14 14:20:00,41.0,41.02,41.0,41.02,48600.0,32.5907,32.6066,32.5907,32.6066,48600.0
2013-02-14 14:30:00,41.02,41.02,40.98,41.0,170200.0,32.6066,32.6066,32.5748,32.5907,170200.0
2013-02-14 14:40:00,40.99,41.0,40.98,41.0,58200.0,32.5828,32.5907,32.5748,32.5907,58200.0
2013-02-14 14:50:00,41.0,41.02,40.99,41.01,99100.0,32.5907,32.6066,32.5828,32.5987,99100.0
2013-02-14 15:00:00,41.01,41.03,41.01,41.02,166400.0,32.5987,32.6146,32.5987,32.6066,166400.0
2013-02-14 15:10:00,41.02,41.05,41.02,41.02,110300.0,32.6066,32.6305,32.6066,32.6066,110300.0
2013-02-14 15:20:00,41.02,41.06,41.02,41.05,162000.0,32.6066,32.6384,32.6066,32.6305,162000.0
2013-02-14 15:30:00,41.05,41.06,41.02,41.04,155500.0,32.6305,32.6384,32.6066,32.6225,155500.0
2013-02-14 15:40:00,41.04,41.04,41.0,41.01,229300.0,32.6225,32.6225,32.5907,32.5987,229300.0
2013-02-14 15:50:00,41.01,41.02,40.99,41.02,548000.0,32.5987,32.6066,32.5828,32.6066,548000.0
2013-02-15 09:30:00,41.1,41.13,41.07,41.1,208800.0,32.6702,32.6941,32.6464,32.6702,208800.0
2013-02-15 09:40:00,41.09,41.13,41.08,41.09,262500.0,32.6623,32.6941,32.6543,32.6623,262500.0
2013-02-15 09:50:00,41.09,41.14,41.09,41.12,156200.0,32.6623,32.702,32.6623,32.6861,156200.0
2013-02-15 10:00:00,41.13,41.16,41.13,41.14,115400.0,32.6941,32.7179,32.6941,32.702,115400.0
2013-02-15 10:10:00,41.15,41.16,41.12,41.13,88600.0,32.71,32.7179,32.6861,32.6941,88600.0
2013-02-15 10:20:00,41.13,41.13,41.09,41.09,112600.0,32.6941,32.6941,32.6623,32.6623,112600.0
2013-02-15 10:30:00,41.09,41.09,41.06,41.08,78000.0,32.6623,32.6623,32.6384,32.6543,78000.0
2013-02-15 10:40:00,41.07,41.12,41.05,41.1,101900.0,32.6464,32.6861,32.6305,32.6702,101900.0
2013-02-15 10:50:00,41.12,41.16,41.1,41.15,92600.0,32.6861,32.7179,32.6702,32.71,92600.0
2013-02-15 11:00:00,41.16,41.17,41.14,41.16,96400.0,32.7179,32.7259,32.702,32.7179,96400.0
2013-02-15 11:10:00,41.16,41.17,41.1,41.11,52600.0,32.7179,32.7259,32.6702,32.6782,52600.0
2013-02-15 11:20:00,41.11,41.12,41.09,41.1,106900.0,32.6782,32.6861,32.6623,32.6702,106900.0
2013-02-15 11:30:00,41.1,41.11,41.08,41.09,114800.0,32.6702,32.6782,32.6543,32.6623,114800.0
2013-02-15 11:40:00,41.09,41.09,41.02,41.07,236600.0,32.6623,32.6623,32.6066,32.6464,236600.0
2013-02-15 11:50:00,41.06,41.08,41.05,41.08,79300.0,32.6384,32.6543,32.6305,32.6543,79300.0
2013-02-15 12:00:00,41.08,41.09,41.04,41.04,262200.0,32.6543,32.6623,32.6225,32.6225,262200.0
2013-02-15 12:10:00,41.05,41.05,40.98,41.0,342600.0,32.6305,32.6305,32.5748,32.5907,342600.0
2013-02-15 12:20:00,41.01,41.05,40.99,41.05,138600.0,32.5987,32.6305,32.5828,32.6305,138600.0
2013-02-15 12:30:00,41.05,41.05,41.01,41.04,214000.0,32.6305,32.6305,32.5987,32.6225,214000.0
2013-02-15 12:40:00,41.04,41.09,41.03,41.09,219600.0,32.6225,32.6623,32.6146,32.6623,219600.0
2013-02-15 12:50:00,41.08,41.09,41.06,41.08,180900.0,32.6543,32.6623,32.6384,32.6543,180900.0
2013-02-15 13:00:00,41.08,41.09,41.07,41.08,103400.0,32.6543,32.6623,32.6464,32.6543,103400.0
2013-02-15 13:10:00,41.08,41.12,41.07,41.12,150000.0,32.6543,32.6861,32.6464,32.6861,150000.0
2013-02-15 13:20:00,41.12,41.12,41.07,41.07,119100.0,32.6861,32.6861,32.6464,32.6464,119100.0
2013-02-15 13:30:00,41.08,41.11,41.07,41.09,108300.0,32.6543,32.6782,32.6464,32.6623,108300.0
2013-02-15 13:40:00,41.1,41.1,41.08,41.09,77600.0,32.6702,32.6702,32.6543,32.6623,77600.0
2013-02-15 13:50:00,41.09,41.11,41.08,41.09,80700.0,32.6623,32.6782,32.6543,32.6623,80700.0
2013-02-15 14:00:00,41.09,41.11,41.07,41.07,320700.0,32.6623,32.6782,32.6464,32.6464,320700.0
2013-02-15 14:10:00,41.06,41.08,41.01,41.01,286100.0,32.6384,32.6543,32.5987,32.5987,286100.0
2013-02-15 14:20:00,41.01,41.04,40.95,40.96,185300.0,32.5987,32.6225,32.551,32.5589,185300.0
2013-02-15 14:30:00,40.96,41.02,40.96,41.01,126400.0,32.5589,32.6066,32.5589,32.5987,126400.0
2013-02-15 14:40:00,41.01,41.01,40.93,40.96,103700.0,32.5987,32.5987,32.5351,32.5589,103700.0
2013-02-15 14:50:00,40.96,40.99,40.95,40.97,115700.0,32.5589,32.5828,32.551,32.5669,115700.0
2013-02-15 15:00:00,40.97,41.01,40.95,40.98,135400.0,32.5669,32.5987,32.551,32.5748,135400.0
2013-02-15 15:10:00,40.98,41.0,40.95,41.0,118100.0,32.5748,32.5907,32.551,32.5907,118100.0
2013-02-15 15:20:00,41.0,41.02,40.99,40.99,436400.0,32.5907,32.6066,32.5828,32.5828,436400.0
2013-02-15 15:30:00,41.0,41.05,40.99,41.03,128600.0,32.5907,32.6305,32.5828,32.6146,128600.0
2013-02-15 15:40:00,41.03,41.06,41.02,41.04,758700.0,32.6146,32.6384,32.6066,32.6225,758700.0
2013-02-15 15:50:00,41.04,41.05,41.01,41.04,658700.0,32.6225,32.6305,32.5987,32.6225,658700.0
2013-02-19 09:30:00,41.22,41.22,41.13,41.14,459200.0,32.7656,32.7656,32.6941,32.702,459200.0
2013-02-19 09:40:00,41.13,41.25,41.1,41.24,813400.0,32.6941,32.7895,32.6702,32.7815,813400.0
2013-02-19 09:50:00,41.25,41.3,41.25,41.29,695000.0,32.7895,32.8292,32.7895,32.8213,695000.0
2013-02-19 10:00:00,41.28,41.31,41.25,41.25,140300.0,32.8133,32.8372,32.7895,32.7895,140300.0
2013-02-19 10:10:00,41.25,41.27,41.23,41.25,102400.0,32.7895,32.8054,32.7736,32.7895,102400.0
2013-02-19 10:20:00,41.24,41.3,41.24,41.29,60000.0,32.7815,32.8292,32.7815,32.8213,60000.0
2013-02-19 10:30:00,41.29,41.3,41.24,41.26,49500.0,32.8213,32.8292,32.7815,32.7974,49500.0
2013-02-19 10:40:00,41.25,41.31,41.25,41.29,236500.0,32.7895,32.8372,32.7895,32.8213,236500.0
2013-02-19 10:50:00,41.29,41.29,41.25,41.27,96700.0,32.8213,32.8213,32.7895,32.8054,96700.0
2013-02-19 11:00:00,41.26,41.27,41.23,41.24,144100.0,32.7974,32.8054,32.7736,32.7815,144100.0
2013-02-19 11:10:00,41.24,41.24,41.22,41.23,287500.0,32.7815,32.7815,32.7656,32.7736,287500.0
2013-02-19 11:20:00,41.24,41.3,41.24,41.3,149800.0,32.7815,32.8292,32.7815,32.8292,149800.0
2013-02-19 11:30:00,41.29,41.3,41.26,41.29,725000.0,32.8213,32.8292,32.7974,32.8213,725000.0
2013-02-19 11:40:00,41.29,41.3,41.28,41.3,154500.0,32.8213,32.8292,32.8133,32.8292,154500.0
2013-02-19 11:50:00,41.3,41.34,41.3,41.32,63300.0,32.8292,32.861,32.8292,32.8451,63300.0
2013-02-19 12:00:00,41.33,41.33,41.27,41.27,66200.0,32.8531,32.8531,32.8054,32.8054,66200.0
2013-02-19 12:10:00,41.27,41.28,41.26,41.27,46200.0,32.8054,32.8133,32.7974,32.8054,46200.0
2013-02-19 12:20:00,41.27,41.29,41.27,41.28,48800.0,32.8054,32.8213,32.8054,32.8133,48800.0
2013-02-19 12:30:00,41.27,41.27,41.26,41.26,42400.0,32.8054,32.8054,32.7974,32.7974,42400.0
2013-02-19 12:40:00,41.26,41.27,41.25,41.25,67700.0,32.7974,32.8054,32.7895,32.7895,67700.0
2013-02-19 12:50:00,41.26,41.29,41.25,41.29,56900.0,32.7974,32.8213,32.7895,32.8213,56900.0
2013-02-19 13:00:00,41.28,41.29,41.28,41.28,17400.0,32.8133,32.8213,32.8133,32.8133,17400.0
2013-02-19 13:10:00,41.28,41.29,41.27,41.29,84600.0,32.8133,32.8213,32.8054,32.8213,84600.0
2013-02-19 13:20:00,41.28,41.29,41.27,41.28,73400.0,32.8133,32.8213,32.8054,32.8133,73400.0
2013-02-19 13:30:00,41.28,41.3,41.28,41.29,84000.0,32.8133,32.8292,32.8133,32.8213,84000.0
2013-02-19 13:40:00,41.29,41.3,41.27,41.29,44400.0,32.8213,32.8292,32.8054,32.8213,44400.0
2013-02-19 13:50:00,41.29,41.3,41.28,41.3,44500.0,32.8213,32.8292,32.8133,32.8292,44500.0
2013-02-19 14:00:00,41.3,41.35,41.3,41.34,189500.0,32.8292,32.8689,32.8292,32.861,189500.0
2013-02-19 14:10:00,41.34,41.35,41.32,41.32,31300.0,32.861,32.8689,32.8451,32.8451,31300.0
2013-02-19 14:20:00,41.32,41.33,41.31,41.32,49300.0,32.8451,32.8531,32.8372,32.8451,49300.0
2013-02-19 14:30:00,41.32,41.35,41.32,41.35,313700.0,32.8451,32.8689,32.8451,32.8689,313700.0
2013-02-19 14:40:00,41.35,41.36,41.31,41.32,224500.0,32.8689,32.8769,32.8372,32.8451,224500.0
2013-02-19 14:50:00,41.32,41.33,41.31,41.33,304600.0,32.8451,32.8531,32.8372,32.8531,304600.0
2013-02-19 15:00:00,41.32,41.33,41.31,41.32,159800.0,32.8451,32.8531,32.8372,32.8451,159800.0
2013-02-19 15:10:00,41.32,41.34,41.31,41.33,88800.0,32.8451,32.861,32.8372,32.8531,88800.0
2013-02-19 15:20:00,41.33,41.36,41.32,41.33,98600.0,32.8531,32.8769,32.8451,32.8531,98600.0
2013-02-19 15:30:00,41.32,41.35,41.3,41.32,131300.0,32.8451,32.8689,32.8292,32.8451,131300.0
2013-02-19 15:40:00,41.31,41.37,41.31,41.36,186400.0,32.8372,32.8848,32.8372,32.8769,186400.0
2013-02-19 15:50:00,41.37,41.39,41.36,41.38,430200.0,32.8848,32.9007,32.8769,32.8928,430200.0
2013-02-20 09:30:00,41.41,41.42,41.28,41.32,265200.0,32.9166,32.9246,32.8133,32.8451,265200.0
2013-02-20 09:40:00,41.33,41.34,41.27,41.32,346100.0,32.8531,32.861,32.8054,32.8451,346100.0
2013-02-20 09:50:00,41.32,41.33,41.26,41.27,89900.0,32.8451,32.8531,32.7974,32.8054,89900.0
2013-02-20 10:00:00,41.27,41.3,41.27,41.29,135600.0,32.8054,32.8292,32.8054,32.8213,135600.0
2013-02-20 10:10:00,41.28,41.33,41.28,41.32,98800.0,32.8133,32.8531,32.8133,32.8451,98800.0
2013-02-20 10:20:00,41.33,41.36,41.33,41.34,213500.0,32.8531,32.8769,32.8531,32.861,213500.0
2013-02-20 10:30:00,41.34,41.36,41.31,41.32,167700.0,32.861,32.8769,32.8372,32.8451,167700.0
2013-02-20 10:40:00,41.32,41.32,41.26,41.27,100800.0,32.8451,32.8451,32.7974,32.8054,100800.0
2013-02-20 10:50:00,41.27,41.29,41.26,41.28,136400.0,32.8054,32.8213,32.7974,32.8133,136400.0
2013-02-20 11:00:00,41.27,41.27,41.2,41.22,370300.0,32.8054,32.8054,32.7497,32.7656,370300.0
2013-02-20 11:10:00,41.21,41.22,41.17,41.22,121000.0,32.7577,32.7656,32.7259,32.7656,121000.0
2013-02-20 11:20:00,41.22,41.23,41.2,41.2,87000.0,32.7656,32.7736,32.7497,32.7497,87000.0
2013-02-20 11:30:00,41.19,41.2,41.11,41.13,171900.0,32.7418,32.7497,32.6782,32.6941,171900.0
2013-02-20 11:40:00,41.13,41.17,41.12,41.16,95500.0,32.6941,32.7259,32.6861,32.7179,95500.0
2013-02-20 11:50:00,41.16,41.18,41.15,41.17,67600.0,32.7179,32.7338,32.71,32.7259,67600.0
2013-02-20 12:00:00,41.16,41.2,41.15,41.2,162600.0,32.7179,32.7497,32.71,32.7497,162600.0
2013-02-20 12:10:00,41.2,41.23,41.19,41.23,110900.0,32.7497,32.7736,32.7418,32.7736,110900.0
2013-02-20 12:20:00,41.23,41.25,41.23,41.24,58800.0,32.7736,32.7895,32.7736,32.7815,58800.0
2013-02-20 12:30:00,41.23,41.27,41.21,41.27,88200.0,32.7736,32.8054,32.7577,32.8054,88200.0
2013-02-20 12:40:00,41.27,41.27,41.23,41.24,96300.0,32.8054,32.8054,32.7736,32.7815,96300.0
2013-02-20 12:50:00,41.24,41.24,41.21,41.24,48900.0,32.7815,32.7815,32.7577,32.7815,48900.0
2013-02-20 13:00:00,41.24,41.24,41.22,41.23,80100.0,32.7815,32.7815,32.7656,32.7736,80100.0
2013-02-20 13:10:00,41.23,41.24,41.21,41.23,165100.0,32.7736,32.7815,32.7577,32.7736,165100.0
2013-02-20 13:20:00,41.23,41.26,41.21,41.22,46400.0,32.7736,32.7974,32.7577,32.7656,46400.0
2013-02-20 13:30:00,41.22,41.22,41.18,41.19,126100.0,32.7656,32.7656,32.7338,32.7418,126100.0
2013-02-20 13:40:00,41.19,41.21,41.18,41.19,77700.0,32.7418,32.7577,32.7338,32.7418,77700.0
2013-02-20 13:50:00,41.19,41.19,41.17,41.18,95200.0,32.7418,32.7418,32.7259,32.7338,95200.0
2013-02-20 14:00:00,41.18,41.24,41.11,41.24,314000.0,32.7338,32.7815,32.6782,32.7815,314000.0
2013-02-20 14:10:00,41.25,41.25,41.18,41.2,917900.0,32.7895,32.7895,32.7338,32.7497,917900.0
2013-02-20 14:20:00,41.2,41.2,41.14,41.18,424400.0,32.7497,32.7497,32.702,32.7338,424400.0
2013-02-20 14:30:00,41.18,41.2,41.14,41.18,331700.0,32.7338,32.7497,32.702,32.7338,331700.0
2013-02-20 14:40:00,41.17,41.17,41.08,41.09,547100.0,32.7259,32.7259,32.6543,32.6623,547100.0
2013-02-20 14:50:00,41.1,41.11,41.02,41.03,359500.0,32.6702,32.6782,32.6066,32.6146,359500.0
2013-02-20 15:00:00,41.03,41.03,40.93,40.95,597200.0,32.6146,32.6146,32.5351,32.551,597200.0
2013-02-20 15:10:00,40.95,40.96,40.87,40.9,615900.0,32.551,32.5589,32.4874,32.5112,615900.0
2013-02-20 15:20:00,40.9,40.93,40.87,40.9,442300.0,32.5112,32.5351,32.4874,32.5112,442300.0
2013-02-20 15:30:00,40.89,40.93,40.84,40.91,342800.0,32.5033,32.5351,32.4636,32.5192,342800.0
2013-02-20 15:40:00,40.91,40.91,40.83,40.85,924800.0,32.5192,32.5192,32.4556,32.4715,924800.0
2013-02-20 15:50:00,40.85,40.86,40.79,40.81,836400.0,32.4715,32.4795,32.4238,32.4397,836400.0
2013-02-21 09:30:00,40.66,40.7,40.6,40.66,417000.0,32.3205,32.3523,32.2728,32.3205,417000.0
2013-02-21 09:40:00,40.67,40.73,40.6,40.62,479500.0,32.3284,32.3761,32.2728,32.2887,479500.0
2013-02-21 09:50:00,40.63,40.63,40.56,40.59,338500.0,32.2966,32.2966,32.241,32.2648,338500.0
2013-02-21 10:00:00,40.58,40.58,40.49,40.52,744500.0,32.2569,32.2569,32.1853,32.2092,744500.0
2013-02-21 10:10:00,40.52,40.55,40.49,40.5,219100.0,32.2092,32.233,32.1853,32.1933,219100.0
2013-02-21 10:20:00,40.5,40.59,40.49,40.59,715400.0,32.1933,32.2648,32.1853,32.2648,715400.0
2013-02-21 10:30:00,40.59,40.61,40.53,40.54,271000.0,32.2648,32.2807,32.2171,32.2251,271000.0
2013-02-21 10:40:00,40.54,40.6,40.54,40.59,181200.0,32.2251,32.2728,32.2251,32.2648,181200.0
2013-02-21 10:50:00,40.59,40.59,40.54,40.54,286900.0,32.2648,32.2648,32.2251,32.2251,286900.0
2013-02-21 11:00:00,40.55,40.56,40.52,40.56,168900.0,32.233,32.241,32.2092,32.241,168900.0
2013-02-21 11:10:00,40.56,40.57,40.5,40.52,230900.0,32.241,32.2489,32.1933,32.2092,230900.0
2013-02-21 11:20:00,40.52,40.54,40.51,40.52,97900.0,32.2092,32.2251,32.2012,32.2092,97900.0
2013-02-21 11:30:00,40.52,40.54,40.48,40.53,313800.0,32.2092,32.2251,32.1774,32.2171,313800.0
2013-02-21 11:40:00,40.53,40.56,40.53,40.55,98800.0,32.2171,32.241,32.2171,32.233,98800.0
2013-02-21 11:50:00,40.55,40.56,40.51,40.53,79100.0,32.233,32.241,32.2012,32.2171,79100.0
2013-02-21 12:00:00,40.52,40.52,40.48,40.49,59300.0,32.2092,32.2092,32.1774,32.1853,59300.0
2013-02-21 12:10:00,40.49,40.49,40.43,40.44,256200.0,32.1853,32.1853,32.1376,32.1456,256200.0
2013-02-21 12:20:00,40.44,40.47,40.42,40.46,243700.0,32.1456,32.1694,32.1297,32.1615,243700.0
2013-02-21 12:30:00,40.46,40.46,40.41,40.41,65100.0,32.1615,32.1615,32.1217,32.1217,65100.0
2013-02-21 12:40:00,40.42,40.42,40.39,40.41,300900.0,32.1297,32.1297,32.1058,32.1217,300900.0
2013-02-21 12:50:00,40.41,40.45,40.39,40.45,244700.0,32.1217,32.1535,32.1058,32.1535,244700.0
2013-02-21 13:00:00,40.45,40.5,40.45,40.49,120500.0,32.1535,32.1933,32.1535,32.1853,120500.0
2013-02-21 13:10:00,40.48,40.48,40.45,40.47,128200.0,32.1774,32.1774,32.1535,32.1694,128200.0
2013-02-21 13:20:00,40.47,40.49,40.44,40.45,1246200.0,32.1694,32.1853,32.1456,32.1535,1246200.0
2013-02-21 13:30:00,40.44,40.48,40.44,40.47,152500.0,32.1456,32.1774,32.1456,32.1694,152500.0
2013-02-21 13:40:00,40.47,40.47,40.44,40.44,132700.0,32.1694,32.1694,32.1456,32.1456,132700.0
2013-02-21 13:50:00,40.43,40.47,40.43,40.46,178500.0,32.1376,32.1694,32.1376,32.1615,178500.0
2013-02-21 14:00:00,40.46,40.47,40.37,40.38,441100.0,32.1615,32.1694,32.09,32.0979,441100.0
2013-02-21 14:10:00,40.38,40.39,40.37,40.38,119100.0,32.0979,32.1058,32.09,32.0979,119100.0
2013-02-21 14:20:00,40.37,40.38,40.34,40.38,249500.0,32.09,32.0979,32.0661,32.0979,249500.0
2013-02-21 14:30:00,40.39,40.45,40.38,40.44,693300.0,32.1058,32.1535,32.0979,32.1456,693300.0
2013-02-21 14:40:00,40.44,40.45,40.41,40.44,512100.0,32.1456,32.1535,32.1217,32.1456,512100.0
2013-02-21 14:50:00,40.43,40.51,40.4,40.51,776900.0,32.1376,32.2012,32.1138,32.2012,776900.0
2013-02-21 15:00:00,40.5,40.57,40.47,40.56,1031700.0,32.1933,32.2489,32.1694,32.241,1031700.0
2013-02-21 15:10:00,40.55,40.6,40.53,40.54,485900.0,32.233,32.2728,32.2171,32.2251,485900.0
2013-02-21 15:20:00,40.54,40.64,40.54,40.61,429300.0,32.2251,32.3046,32.2251,32.2807,429300.0
2013-02-21 15:30:00,40.61,40.64,40.56,40.57,417900.0,32.2807,32.3046,32.241,32.2489,417900.0
2013-02-21 15:40:00,40.58,40.58,40.53,40.54,285500.0,32.2569,32.2569,32.2171,32.2251,285500.0
2013-02-21 15:50:00,40.54,40.55,40.47,40.51,996000.0,32.2251,32.233,32.1694,32.2012,996000.0
2013-02-22 09:30:00,40.67,40.87,40.67,40.84,632700.0,32.3284,32.4874,32.3284,32.4636,632700.0
2013-02-22 09:40:00,40.83,40.84,40.69,40.71,281300.0,32.4556,32.4636,32.3443,32.3602,281300.0
2013-02-22 09:50:00,40.72,40.79,40.71,40.79,486500.0,32.3682,32.4238,32.3602,32.4238,486500.0
2013-02-22 10:00:00,40.79,40.81,40.75,40.8,334700.0,32.4238,32.4397,32.392,32.4318,334700.0
2013-02-22 10:10:00,40.8,40.8,40.72,40.77,436600.0,32.4318,32.4318,32.3682,32.4079,436600.0
2013-02-22 10:20:00,40.78,40.79,40.75,40.76,144500.0,32.4159,32.4238,32.392,32.4,144500.0
2013-02-22 10:30:00,40.76,40.77,40.72,40.72,109100.0,32.4,32.4079,32.3682,32.3682,109100.0
2013-02-22 10:40:00,40.73,40.8,40.72,40.76,292300.0,32.3761,32.4318,32.3682,32.4,292300.0
2013-02-22 10:50:00,40.76,40.78,40.74,40.74,108900.0,32.4,32.4159,32.3841,32.3841,108900.0
2013-02-22 11:00:00,40.74,40.76,40.73,40.75,99900.0,32.3841,32.4,32.3761,32.392,99900.0
2013-02-22 11:10:00,40.75,40.76,40.68,40.7,570100.0,32.392,32.4,32.3364,32.3523,570100.0
2013-02-22 11:20:00,40.7,40.75,40.69,40.73,106700.0,32.3523,32.392,32.3443,32.3761,106700.0
2013-02-22 11:30:00,40.73,40.77,40.72,40.76,67200.0,32.3761,32.4079,32.3682,32.4,67200.0
2013-02-22 11:40:00,40.77,40.77,40.73,40.74,100200.0,32.4079,32.4079,32.3761,32.3841,100200.0
2013-02-22 11:50:00,40.75,40.78,40.74,40.77,98200.0,32.392,32.4159,32.3841,32.4079,98200.0
2013-02-22 12:00:00,40.77,40.79,40.76,40.79,82100.0,32.4079,32.4238,32.4,32.4238,82100.0
2013-02-22 12:10:00,40.79,40.8,40.78,40.79,63300.0,32.4238,32.4318,32.4159,32.4238,63300.0
2013-02-22 12:20:00,40.79,40.8,40.77,40.79,36600.0,32.4238,32.4318,32.4079,32.4238,36600.0
2013-02-22 12:30:00,40.79,40.82,40.79,40.82,792100.0,32.4238,32.4477,32.4238,32.4477,792100.0
2013-02-22 12:40:00,40.82,40.87,40.82,40.86,385800.0,32.4477,32.4874,32.4477,32.4795,385800.0
2013-02-22 12:50:00,40.87,40.89,40.85,40.86,470300.0,32.4874,32.5033,32.4715,32.4795,470300.0
2013-02-22 13:00:00,40.86,40.86,40.82,40.82,32600.0,32.4795,32.4795,32.4477,32.4477,32600.0
2013-02-22 13:10:00,40.81,40.83,40.81,40.82,92100.0,32.4397,32.4556,32.4397,32.4477,92100.0
2013-02-22 13:20:00,40.81,40.82,40.77,40.77,70200.0,32.4397,32.4477,32.4079,32.4079,70200.0
2013-02-22 13:30:00,40.78,40.8,40.77,40.8,70800.0,32.4159,32.4318,32.4079,32.4318,70800.0
2013-02-22 13:40:00,40.81,40.82,40.79,40.82,75900.0,32.4397,32.4477,32.4238,32.4477,75900.0
2013-02-22 13:50:00,40.82,40.82,40.77,40.78,113500.0,32.4477,32.4477,32.4079,32.4159,113500.0
2013-02-22 14:00:00,40.77,40.78,40.73,40.73,82300.0,32.4079,32.4159,32.3761,32.3761,82300.0
2013-02-22 14:10:00,40.74,40.75,40.72,40.73,79600.0,32.3841,32.392,32.3682,32.3761,79600.0
2013-02-22 14:20:00,40.72,40.74,40.72,40.73,204400.0,32.3682,32.3841,32.3682,32.3761,204400.0
2013-02-22 14:30:00,40.73,40.75,40.72,40.72,364100.0,32.3761,32.392,32.3682,32.3682,364100.0
2013-02-22 14:40:00,40.73,40.73,40.71,40.72,44400.0,32.3761,32.3761,32.3602,32.3682,44400.0
2013-02-22 14:50:00,40.72,40.77,40.72,40.75,154300.0,32.3682,32.4079,32.3682,32.392,154300.0
2013-02-22 15:00:00,40.75,40.8,40.75,40.77,66300.0,32.392,32.4318,32.392,32.4079,66300.0
2013-02-22 15:10:00,40.77,40.81,40.77,40.79,65400.0,32.4079,32.4397,32.4079,32.4238,65400.0
2013-02-22 15:20:00,40.78,40.78,40.74,40.78,92200.0,32.4159,32.4159,32.3841,32.4159,92200.0
2013-02-22 15:30:00,40.79,40.82,40.77,40.81,126100.0,32.4238,32.4477,32.4079,32.4397,126100.0
2013-02-22 15:40:00,40.82,40.82,40.8,40.8,289400.0,32.4477,32.4477,32.4318,32.4318,289400.0
2013-02-22 15:50:00,40.8,40.85,40.8,40.84,990500.0,32.4318,32.4715,32.4318,32.4636,990500.0
2013-02-25 09:30:00,41.06,41.08,40.97,40.98,214200.0,32.6384,32.6543,32.5669,32.5748,214200.0
2013-02-25 09:40:00,40.98,41.03,40.96,41.02,264300.0,32.5748,32.6146,32.5589,32.6066,264300.0
2013-02-25 09:50:00,41.01,41.06,41.0,41.06,95800.0,32.5987,32.6384,32.5907,32.6384,95800.0
2013-02-25 10:00:00,41.06,41.11,41.03,41.03,241300.0,32.6384,32.6782,32.6146,32.6146,241300.0
2013-02-25 10:10:00,41.03,41.03,40.96,40.97,376800.0,32.6146,32.6146,32.5589,32.5669,376800.0
2013-02-25 10:20:00,40.97,40.97,40.81,40.82,474600.0,32.5669,32.5669,32.4397,32.4477,474600.0
2013-02-25 10:30:00,40.82,40.88,40.82,40.84,281600.0,32.4477,32.4953,32.4477,32.4636,281600.0
2013-02-25 10:40:00,40.83,40.89,40.79,40.81,236900.0,32.4556,32.5033,32.4238,32.4397,236900.0
2013-02-25 10:50:00,40.81,40.82,40.74,40.81,147400.0,32.4397,32.4477,32.3841,32.4397,147400.0
2013-02-25 11:00:00,40.8,40.84,40.74,40.83,382600.0,32.4318,32.4636,32.3841,32.4556,382600.0
2013-02-25 11:10:00,40.83,40.88,40.8,40.81,213200.0,32.4556,32.4953,32.4318,32.4397,213200.0
2013-02-25 11:20:00,40.82,40.86,40.8,40.82,190500.0,32.4477,32.4795,32.4318,32.4477,190500.0
2013-02-25 11:30:00,40.83,40.86,40.72,40.73,368700.0,32.4556,32.4795,32.3682,32.3761,368700.0
2013-02-25 11:40:00,40.73,40.75,40.66,40.67,158300.0,32.3761,32.392,32.3205,32.3284,158300.0
2013-02-25 11:50:00,40.67,40.67,40.58,40.6,359900.0,32.3284,32.3284,32.2569,32.2728,359900.0
2013-02-25 12:00:00,40.61,40.64,40.58,40.63,150700.0,32.2807,32.3046,32.2569,32.2966,150700.0
2013-02-25 12:10:00,40.63,40.65,40.61,40.63,164500.0,32.2966,32.3125,32.2807,32.2966,164500.0
2013-02-25 12:20:00,40.62,40.67,40.61,40.66,125400.0,32.2887,32.3284,32.2807,32.3205,125400.0
2013-02-25 12:30:00,40.65,40.68,40.62,40.68,149100.0,32.3125,32.3364,32.2887,32.3364,149100.0
2013-02-25 12:40:00,40.68,40.73,40.65,40.73,80300.0,32.3364,32.3761,32.3125,32.3761,80300.0
2013-02-25 12:50:00,40.73,40.74,40.7,40.73,61600.0,32.3761,32.3841,32.3523,32.3761,61600.0
2013-02-25 13:00:00,40.73,40.75,40.69,40.7,137300.0,32.3761,32.392,32.3443,32.3523,137300.0
2013-02-25 13:10:00,40.7,40.73,40.67,40.68,120300.0,32.3523,32.3761,32.3284,32.3364,120300.0
2013-02-25 13:20:00,40.68,40.68,40.64,40.64,64600.0,32.3364,32.3364,32.3046,32.3046,64600.0
2013-02-25 13:30:00,40.63,40.64,40.56,40.58,178300.0,32.2966,32.3046,32.241,32.2569,178300.0
2013-02-25 13:40:00,40.58,40.58,40.53,40.58,145700.0,32.2569,32.2569,32.2171,32.2569,145700.0
2013-02-25 13:50:00,40.58,40.59,40.48,40.5,230000.0,32.2569,32.2648,32.1774,32.1933,230000.0
2013-02-25 14:00:00,40.49,40.49,40.4,40.46,364900.0,32.1853,32.1853,32.1138,32.1615,364900.0
2013-02-25 14:10:00,40.47,40.52,40.45,40.52,102500.0,32.1694,32.2092,32.1535,32.2092,102500.0
2013-02-25 14:20:00,40.52,40.52,40.45,40.47,58200.0,32.2092,32.2092,32.1535,32.1694,58200.0
2013-02-25 14:30:00,40.48,40.52,40.47,40.48,153400.0,32.1774,32.2092,32.1694,32.1774,153400.0
2013-02-25 14:40:00,40.48,40.49,40.44,40.44,258800.0,32.1774,32.1853,32.1456,32.1456,258800.0
2013-02-25 14:50:00,40.45,40.54,40.44,40.5,104400.0,32.1535,32.2251,32.1456,32.1933,104400.0
2013-02-25 15:00:00,40.5,40.52,40.46,40.48,86600.0,32.1933,32.2092,32.1615,32.1774,86600.0
2013-02-25 15:10:00,40.48,40.51,40.37,40.37,327800.0,32.1774,32.2012,32.09,32.09,327800.0
2013-02-25 15:20:00,40.37,40.37,40.26,40.29,339500.0,32.09,32.09,32.0025,32.0264,339500.0
2013-02-25 15:30:00,40.29,40.32,40.25,40.26,655000.0,32.0264,32.0502,31.9946,32.0025,655000.0
2013-02-25 15:40:00,40.26,40.27,40.17,40.19,713700.0,32.0025,32.0105,31.931,31.9469,713700.0
2013-02-25 15:50:00,40.18,40.19,39.98,39.98,1467700.0,31.9389,31.9469,31.7799,31.7799,1467700.0
2013-02-26 09:30:00,40.17,40.26,40.11,40.17,382600.0,31.931,32.0025,31.8833,31.931,382600.0
2013-02-26 09:40:00,40.16,40.23,40.08,40.12,241200.0,31.923,31.9787,31.8594,31.8912,241200.0
2013-02-26 09:50:00,40.11,40.18,40.1,40.18,328200.0,31.8833,31.9389,31.8753,31.9389,328200.0
2013-02-26 10:00:00,40.19,40.32,40.17,40.17,796400.0,31.9469,32.0502,31.931,31.931,796400.0
2013-02-26 10:10:00,40.17,40.2,40.12,40.17,701000.0,31.931,31.9548,31.8912,31.931,701000.0
2013-02-26 10:20:00,40.17,40.17,40.03,40.04,471500.0,31.931,31.931,31.8197,31.8276,471500.0
2013-02-26 10:30:00,40.03,40.07,39.97,40.06,734500.0,31.8197,31.8515,31.772,31.8435,734500.0
2013-02-26 10:40:00,40.06,40.18,40.05,40.18,772500.0,31.8435,31.9389,31.8356,31.9389,772500.0
2013-02-26 10:50:00,40.19,40.25,40.14,40.15,602300.0,31.9469,31.9946,31.9071,31.9151,602300.0
2013-02-26 11:00:00,40.15,40.16,40.02,40.05,348600.0,31.9151,31.923,31.8117,31.8356,348600.0
2013-02-26 11:10:00,40.05,40.13,40.04,40.1,305200.0,31.8356,31.8992,31.8276,31.8753,305200.0
2013-02-26 11:20:00,40.1,40.12,40.03,40.05,335500.0,31.8753,31.8912,31.8197,31.8356,335500.0
2013-02-26 11:30:00,40.05,40.12,40.03,40.05,283500.0,31.8356,31.8912,31.8197,31.8356,283500.0
2013-02-26 11:40:00,40.05,40.05,39.97,40.02,355600.0,31.8356,31.8356,31.772,31.8117,355600.0
2013-02-26 11:50:00,40.03,40.11,40.03,40.07,206800.0,31.8197,31.8833,31.8197,31.8515,206800.0
2013-02-26 12:00:00,40.07,40.14,40.05,40.13,755700.0,31.8515,31.9071,31.8356,31.8992,755700.0
2013-02-26 12:10:00,40.13,40.13,40.07,40.08,170700.0,31.8992,31.8992,31.8515,31.8594,170700.0
2013-02-26 12:20:00,40.07,40.15,40.07,40.13,438100.0,31.8515,31.9151,31.8515,31.8992,438100.0
2013-02-26 12:30:00,40.13,40.19,40.12,40.19,323700.0,31.8992,31.9469,31.8912,31.9469,323700.0
2013-02-26 12:40:00,40.19,40.2,40.14,40.16,181200.0,31.9469,31.9548,31.9071,31.923,181200.0
2013-02-26 12:50:00,40.16,40.2,40.15,40.19,154600.0,31.923,31.9548,31.9151,31.9469,154600.0
2013-02-26 13:00:00,40.19,40.25,40.18,40.21,271100.0,31.9469,31.9946,31.9389,31.9628,271100.0
2013-02-26 13:10:00,40.22,40.22,40.16,40.16,224600.0,31.9707,31.9707,31.923,31.923,224600.0
2013-02-26 13:20:00,40.17,40.21,40.15,40.17,144700.0,31.931,31.9628,31.9151,31.931,144700.0
2013-02-26 13:30:00,40.16,40.23,40.16,40.21,140300.0,31.923,31.9787,31.923,31.9628,140300.0
2013-02-26 13:40:00,40.2,40.23,40.19,40.22,110800.0,31.9548,31.9787,31.9469,31.9707,110800.0
2013-02-26 13:50:00,40.22,40.25,40.21,40.22,155500.0,31.9707,31.9946,31.9628,31.9707,155500.0
2013-02-26 14:00:00,40.22,40.27,40.2,40.26,162000.0,31.9707,32.0105,31.9548,32.0025,162000.0
2013-02-26 14:10:00,40.26,40.27,40.23,40.24,95600.0,32.0025,32.0105,31.9787,31.9866,95600.0
2013-02-26 14:20:00,40.25,40.29,40.25,40.28,201400.0,31.9946,32.0264,31.9946,32.0184,201400.0
2013-02-26 14:30:00,40.29,40.31,40.26,40.27,162100.0,32.0264,32.0423,32.0025,32.0105,162100.0
2013-02-26 14:40:00,40.26,40.27,40.21,40.22,102200.0,32.0025,32.0105,31.9628,31.9707,102200.0
2013-02-26 14:50:00,40.22,40.26,40.21,40.23,202600.0,31.9707,32.0025,31.9628,31.9787,202600.0
2013-02-26 15:00:00,40.23,40.28,40.2,40.23,261500.0,31.9787,32.0184,31.9548,31.9787,261500.0
2013-02-26 15:10:00,40.23,40.25,40.18,40.21,199300.0,31.9787,31.9946,31.9389,31.9628,199300.0
2013-02-26 15:20:00,40.22,40.26,40.2,40.26,170100.0,31.9707,32.0025,31.9548,32.0025,170100.0
2013-02-26 15:30:00,40.27,40.27,40.21,40.27,244200.0,32.0105,32.0105,31.9628,32.0105,244200.0
2013-02-26 15:40:00,40.27,40.33,40.26,40.28,381700.0,32.0105,32.0582,32.0025,32.0184,381700.0
2013-02-26 15:50:00,40.29,40.32,40.22,40.25,810100.0,32.0264,32.0502,31.9707,31.9946,810100.0
2013-02-27 09:30:00,40.25,40.37,40.19,40.35,191200.0,31.9946,32.09,31.9469,32.0741,191200.0
2013-02-27 09:40:00,40.35,40.49,40.35,40.45,206200.0,32.0741,32.1853,32.0741,32.1535,206200.0
2013-02-27 09:50:00,40.45,40.55,40.44,40.51,262300.0,32.1535,32.233,32.1456,32.2012,262300.0
2013-02-27 10:00:00,40.51,40.57,40.51,40.54,291900.0,32.2012,32.2489,32.2012,32.2251,291900.0
2013-02-27 10:10:00,40.55,40.6,40.55,40.59,200300.0,32.233,32.2728,32.233,32.2648,200300.0
2013-02-27 10:20:00,40.59,40.72,40.58,40.71,1175600.0,32.2648,32.3682,32.2569,32.3602,1175600.0
2013-02-27 10:30:00,40.71,40.77,40.71,40.76,270700.0,32.3602,32.4079,32.3602,32.4,270700.0
2013-02-27 10:40:00,40.77,40.79,40.68,40.68,167900.0,32.4079,32.4238,32.3364,32.3364,167900.0
2013-02-27 10:50:00,40.68,40.71,40.67,40.69,137000.0,32.3364,32.3602,32.3284,32.3443,137000.0
2013-02-27 11:00:00,40.68,40.78,40.68,40.77,217500.0,32.3364,32.4159,32.3364,32.4079,217500.0
2013-02-27 11:10:00,40.78,40.82,40.77,40.81,308700.0,32.4159,32.4477,32.4079,32.4397,308700.0
2013-02-27 11:20:00,40.82,40.82,40.75,40.78,159100.0,32.4477,32.4477,32.392,32.4159,159100.0
2013-02-27 11:30:00,40.78,40.79,40.75,40.79,81100.0,32.4159,32.4238,32.392,32.4238,81100.0
2013-02-27 11:40:00,40.8,40.82,40.79,40.81,437800.0,32.4318,32.4477,32.4238,32.4397,437800.0
2013-02-27 11:50:00,40.82,40.86,40.82,40.82,125400.0,32.4477,32.4795,32.4477,32.4477,125400.0
2013-02-27 12:00:00,40.82,40.87,40.81,40.86,168700.0,32.4477,32.4874,32.4397,32.4795,168700.0
2013-02-27 12:10:00,40.85,40.87,40.84,40.86,97500.0,32.4715,32.4874,32.4636,32.4795,97500.0
2013-02-27 12:20:00,40.87,40.91,40.86,40.89,129600.0,32.4874,32.5192,32.4795,32.5033,129600.0
2013-02-27 12:30:00,40.9,40.94,40.89,40.91,166800.0,32.5112,32.543,32.5033,32.5192,166800.0
2013-02-27 12:40:00,40.9,40.91,40.88,40.88,62100.0,32.5112,32.5192,32.4953,32.4953,62100.0
2013-02-27 12:50:00,40.88,40.92,40.86,40.89,272300.0,32.4953,32.5271,32.4795,32.5033,272300.0
2013-02-27 13:00:00,40.89,40.89,40.86,40.88,115400.0,32.5033,32.5033,32.4795,32.4953,115400.0
2013-02-27 13:10:00,40.88,40.9,40.87,40.88,67400.0,32.4953,32.5112,32.4874,32.4953,67400.0
2013-02-27 13:20:00,40.88,40.9,40.87,40.89,65800.0,32.4953,32.5112,32.4874,32.5033,65800.0
2013-02-27 13:30:00,40.9,40.94,40.89,40.93,155600.0,32.5112,32.543,32.5033,32.5351,155600.0
2013-02-27 13:40:00,40.94,40.95,40.91,40.91,342000.0,32.543,32.551,32.5192,32.5192,342000.0
2013-02-27 13:50:00,40.91,40.94,40.91,40.92,37600.0,32.5192,32.543,32.5192,32.5271,37600.0
2013-02-27 14:00:00,40.93,40.94,40.91,40.93,67600.0,32.5351,32.543,32.5192,32.5351,67600.0
2013-02-27 14:10:00,40.93,40.98,40.93,40.97,152200.0,32.5351,32.5748,32.5351,32.5669,152200.0
2013-02-27 14:20:00,40.97,41.04,40.97,41.0,101200.0,32.5669,32.6225,32.5669,32.5907,101200.0
2013-02-27 14:30:00,41.0,41.02,40.99,41.01,259900.0,32.5907,32.6066,32.5828,32.5987,259900.0
2013-02-27 14:40:00,41.01,41.04,40.98,41.02,90200.0,32.5987,32.6225,32.5748,32.6066,90200.0
2013-02-27 14:50:00,41.02,41.03,40.98,41.02,98500.0,32.6066,32.6146,32.5748,32.6066,98500.0
2013-02-27 15:00:00,41.02,41.02,40.98,41.02,76300.0,32.6066,32.6066,32.5748,32.6066,76300.0
2013-02-27 15:10:00,41.02,41.09,41.0,41.09,538200.0,32.6066,32.6623,32.5907,32.6623,538200.0
2013-02-27 15:20:00,41.09,41.12,41.05,41.07,448200.0,32.6623,32.6861,32.6305,32.6464,448200.0
2013-02-27 15:30:00,41.07,41.11,41.05,41.09,460300.0,32.6464,32.6782,32.6305,32.6623,460300.0
2013-02-27 15:40:00,41.11,41.12,41.03,41.04,569500.0,32.6782,32.6861,32.6146,32.6225,569500.0
2013-02-27 15:50:00,41.05,41.06,41.0,41.01,767800.0,32.6305,32.6384,32.5907,32.5987,767800.0
2013-02-28 09:30:00,41.07,41.08,40.96,41.07,390500.0,32.6464,32.6543,32.5589,32.6464,390500.0
2013-02-28 09:40:00,41.06,41.22,41.04,41.22,787400.0,32.6384,32.7656,32.6225,32.7656,787400.0
2013-02-28 09:50:00,41.21,41.24,41.12,41.16,692700.0,32.7577,32.7815,32.6861,32.7179,692700.0
2013-02-28 10:00:00,41.15,41.17,41.06,41.11,276800.0,32.71,32.7259,32.6384,32.6782,276800.0
2013-02-28 10:10:00,41.11,41.15,41.08,41.12,291600.0,32.6782,32.71,32.6543,32.6861,291600.0
2013-02-28 10:20:00,41.12,41.14,41.07,41.1,243900.0,32.6861,32.702,32.6464,32.6702,243900.0
2013-02-28 10:30:00,41.1,41.1,41.03,41.03,194300.0,32.6702,32.6702,32.6146,32.6146,194300.0
2013-02-28 10:40:00,41.03,41.04,40.94,40.94,190100.0,32.6146,32.6225,32.543,32.543,190100.0
2013-02-28 10:50:00,40.95,40.98,40.93,40.97,262100.0,32.551,32.5748,32.5351,32.5669,262100.0
2013-02-28 11:00:00,40.96,41.04,40.94,41.04,347300.0,32.5589,32.6225,32.543,32.6225,347300.0
2013-02-28 11:10:00,41.03,41.06,41.02,41.05,115900.0,32.6146,32.6384,32.6066,32.6305,115900.0
2013-02-28 11:20:00,41.05,41.09,41.04,41.09,151600.0,32.6305,32.6623,32.6225,32.6623,151600.0
2013-02-28 11:30:00,41.09,41.09,41.01,41.02,193800.0,32.6623,32.6623,32.5987,32.6066,193800.0
2013-02-28 11:40:00,41.02,41.04,41.01,41.04,191700.0,32.6066,32.6225,32.5987,32.6225,191700.0
2013-02-28 11:50:00,41.03,41.05,41.01,41.04,90300.0,32.6146,32.6305,32.5987,32.6225,90300.0
2013-02-28 12:00:00,41.04,41.06,41.03,41.05,143800.0,32.6225,32.6384,32.6146,32.6305,143800.0
2013-02-28 12:10:00,41.04,41.04,41.0,41.02,153500.0,32.6225,32.6225,32.5907,32.6066,153500.0
2013-02-28 12:20:00,41.03,41.06,41.03,41.05,106000.0,32.6146,32.6384,32.6146,32.6305,106000.0
2013-02-28 12:30:00,41.05,41.1,41.04,41.09,97000.0,32.6305,32.6702,32.6225,32.6623,97000.0
2013-02-28 12:40:00,41.09,41.12,41.09,41.12,135900.0,32.6623,32.6861,32.6623,32.6861,135900.0
2013-02-28 12:50:00,41.12,41.13,41.09,41.09,214500.0,32.6861,32.6941,32.6623,32.6623,214500.0
2013-02-28 13:00:00,41.09,41.12,41.08,41.11,105100.0,32.6623,32.6861,32.6543,32.6782,105100.0
2013-02-28 13:10:00,41.11,41.16,41.1,41.13,214600.0,32.6782,32.7179,32.6702,32.6941,214600.0
2013-02-28 13:20:00,41.16,41.22,41.15,41.21,190000.0,32.7179,32.7656,32.71,32.7577,190000.0
2013-02-28 13:30:00,41.21,41.23,41.17,41.19,163100.0,32.7577,32.7736,32.7259,32.7418,163100.0
2013-02-28 13:40:00,41.18,41.21,41.17,41.21,83900.0,32.7338,32.7577,32.7259,32.7577,83900.0
2013-02-28 13:50:00,41.2,41.22,41.18,41.19,172000.0,32.7497,32.7656,32.7338,32.7418,172000.0
2013-02-28 14:00:00,41.19,41.24,41.19,41.23,140300.0,32.7418,32.7815,32.7418,32.7736,140300.0
2013-02-28 14:10:00,41.24,41.27,41.23,41.26,270600.0,32.7815,32.8054,32.7736,32.7974,270600.0
2013-02-28 14:20:00,41.27,41.28,41.25,41.26,105200.0,32.8054,32.8133,32.7895,32.7974,105200.0
2013-02-28 14:30:00,41.26,41.29,41.2,41.22,272200.0,32.7974,32.8213,32.7497,32.7656,272200.0
2013-02-28 14:40:00,41.21,41.22,41.17,41.19,239900.0,32.7577,32.7656,32.7259,32.7418,239900.0
2013-02-28 14:50:00,41.19,41.19,41.15,41.16,249500.0,32.7418,32.7418,32.71,32.7179,249500.0
2013-02-28 15:00:00,41.16,41.16,41.11,41.13,151800.0,32.7179,32.7179,32.6782,32.6941,151800.0
2013-02-28 15:10:00,41.12,41.14,41.08,41.11,716600.0,32.6861,32.702,32.6543,32.6782,716600.0
2013-02-28 15:20:00,41.11,41.13,41.09,41.12,299900.0,32.6782,32.6941,32.6623,32.6861,299900.0
2013-02-28 15:30:00,41.11,41.15,41.1,41.15,253700.0,32.6782,32.71,32.6702,32.71,253700.0
2013-02-28 15:40:00,41.15,41.16,41.1,41.13,424000.0,32.71,32.7179,32.6702,32.6941,424000.0
2013-02-28 15:50:00,41.13,41.14,40.99,40.99,1241600.0,32.6941,32.702,32.5828,32.5828,1241600.0
2013-03-01 09:30:00,40.71,40.86,40.49,40.5,873300.0,32.3602,32.4795,32.1853,32.1933,873300.0
2013-03-01 09:40:00,40.5,40.7,40.47,40.68,613600.0,32.1933,32.3523,32.1694,32.3364,613600.0
2013-03-01 09:50:00,40.69,40.76,40.67,40.71,520400.0,32.3443,32.4,32.3284,32.3602,520400.0
2013-03-01 10:00:00,40.72,40.92,40.72,40.9,1330200.0,32.3682,32.5271,32.3682,32.5112,1330200.0
2013-03-01 10:10:00,40.91,40.92,40.79,40.8,240000.0,32.5192,32.5271,32.4238,32.4318,240000.0
2013-03-01 10:20:00,40.8,40.85,40.73,40.85,239400.0,32.4318,32.4715,32.3761,32.4715,239400.0
2013-03-01 10:30:00,40.85,40.93,40.84,40.9,370000.0,32.4715,32.5351,32.4636,32.5112,370000.0
2013-03-01 10:40:00,40.91,40.95,40.89,40.89,171500.0,32.5192,32.551,32.5033,32.5033,171500.0
2013-03-01 10:50:00,40.9,41.0,40.89,41.0,183000.0,32.5112,32.5907,32.5033,32.5907,183000.0
2013-03-01 11:00:00,41.01,41.04,40.99,41.0,200600.0,32.5987,32.6225,32.5828,32.5907,200600.0
2013-03-01 11:10:00,41.01,41.01,40.89,40.91,479100.0,32.5987,32.5987,32.5033,32.5192,479100.0
2013-03-01 11:20:00,40.9,40.95,40.89,40.9,176200.0,32.5112,32.551,32.5033,32.5112,176200.0
2013-03-01 11:30:00,40.9,40.94,40.87,40.9,590600.0,32.5112,32.543,32.4874,32.5112,590600.0
2013-03-01 11:40:00,40.9,40.9,40.81,40.83,188700.0,32.5112,32.5112,32.4397,32.4556,188700.0
2013-03-01 11:50:00,40.83,40.9,40.8,40.88,118500.0,32.4556,32.5112,32.4318,32.4953,118500.0
2013-03-01 12:00:00,40.89,40.97,40.89,40.97,135600.0,32.5033,32.5669,32.5033,32.5669,135600.0
2013-03-01 12:10:00,40.98,41.04,40.96,41.03,114400.0,32.5748,32.6225,32.5589,32.6146,114400.0
2013-03-01 12:20:00,41.02,41.05,41.0,41.0,183900.0,32.6066,32.6305,32.5907,32.5907,183900.0
2013-03-01 12:30:00,41.0,41.05,40.98,41.01,169500.0,32.5907,32.6305,32.5748,32.5987,169500.0
2013-03-01 12:40:00,41.02,41.02,40.98,40.98,110100.0,32.6066,32.6066,32.5748,32.5748,110100.0
2013-03-01 12:50:00,40.98,41.04,40.98,41.02,134300.0,32.5748,32.6225,32.5748,32.6066,134300.0
2013-03-01 13:00:00,41.02,41.04,40.96,40.96,128600.0,32.6066,32.6225,32.5589,32.5589,128600.0
2013-03-01 13:10:00,40.96,41.01,40.96,40.97,199500.0,32.5589,32.5987,32.5589,32.5669,199500.0
2013-03-01 13:20:00,40.96,40.99,40.95,40.97,50900.0,32.5589,32.5828,32.551,32.5669,50900.0
2013-03-01 13:30:00,40.98,40.98,40.91,40.93,383200.0,32.5748,32.5748,32.5192,32.5351,383200.0
2013-03-01 13:40:00,40.94,40.95,40.87,40.87,86500.0,32.543,32.551,32.4874,32.4874,86500.0
2013-03-01 13:50:00,40.87,40.9,40.86,40.9,95500.0,32.4874,32.5112,32.4795,32.5112,95500.0
2013-03-01 14:00:00,40.91,40.99,40.91,40.98,73500.0,32.5192,32.5828,32.5192,32.5748,73500.0
2013-03-01 14:10:00,40.98,40.99,40.96,40.98,127500.0,32.5748,32.5828,32.5589,32.5748,127500.0
2013-03-01 14:20:00,40.98,41.01,40.88,40.89,114200.0,32.5748,32.5987,32.4953,32.5033,114200.0
2013-03-01 14:30:00,40.9,40.92,40.88,40.88,87100.0,32.5112,32.5271,32.4953,32.4953,87100.0
2013-03-01 14:40:00,40.88,40.91,40.83,40.83,140100.0,32.4953,32.5192,32.4556,32.4556,140100.0
2013-03-01 14:50:00,40.83,40.85,40.8,40.85,629400.0,32.4556,32.4715,32.4318,32.4715,629400.0
2013-03-01 15:00:00,40.86,40.89,40.84,40.88,177500.0,32.4795,32.5033,32.4636,32.4953,177500.0
2013-03-01 15:10:00,40.88,40.89,40.85,40.85,173300.0,32.4953,32.5033,32.4715,32.4715,173300.0
2013-03-01 15:20:00,40.86,40.87,40.83,40.84,244400.0,32.4795,32.4874,32.4556,32.4636,244400.0
2013-03-01 15:30:00,40.84,40.88,40.84,40.87,257600.0,32.4636,32.4953,32.4636,32.4874,257600.0
2013-03-01 15:40:00,40.87,40.9,40.79,40.9,521000.0,32.4874,32.5112,32.4238,32.5112,521000.0
2013-03-01 15:50:00,40.91,40.92,40.83,40.88,691800.0,32.5192,32.5271,32.4556,32.4953,691800.0
2013-03-04 09:30:00,40.82,40.82,40.58,40.59,737000.0,32.4477,32.4477,32.2569,32.2648,737000.0
2013-03-04 09:40:00,40.6,40.66,40.59,40.64,275100.0,32.2728,32.3205,32.2648,32.3046,275100.0
2013-03-04 09:50:00,40.63,40.71,40.61,40.65,206300.0,32.2966,32.3602,32.2807,32.3125,206300.0
2013-03-04 10:00:00,40.65,40.68,40.64,40.67,118000.0,32.3125,32.3364,32.3046,32.3284,118000.0
2013-03-04 10:10:00,40.67,40.67,40.57,40.6,600500.0,32.3284,32.3284,32.2489,32.2728,600500.0
2013-03-04 10:20:00,40.61,40.62,40.54,40.56,684700.0,32.2807,32.2887,32.2251,32.241,684700.0
2013-03-04 10:30:00,40.56,40.6,40.55,40.6,438600.0,32.241,32.2728,32.233,32.2728,438600.0
2013-03-04 10:40:00,40.6,40.66,40.6,40.64,389700.0,32.2728,32.3205,32.2728,32.3046,389700.0
2013-03-04 10:50:00,40.65,40.66,40.59,40.63,171300.0,32.3125,32.3205,32.2648,32.2966,171300.0
2013-03-04 11:00:00,40.62,40.66,40.6,40.63,250300.0,32.2887,32.3205,32.2728,32.2966,250300.0
2013-03-04 11:10:00,40.62,40.67,40.59,40.66,871200.0,32.2887,32.3284,32.2648,32.3205,871200.0
2013-03-04 11:20:00,40.67,40.67,40.62,40.64,591100.0,32.3284,32.3284,32.2887,32.3046,591100.0
2013-03-04 11:30:00,40.64,40.66,40.61,40.64,151400.0,32.3046,32.3205,32.2807,32.3046,151400.0
2013-03-04 11:40:00,40.63,40.64,40.61,40.63,258400.0,32.2966,32.3046,32.2807,32.2966,258400.0
2013-03-04 11:50:00,40.63,40.66,40.63,40.64,158800.0,32.2966,32.3205,32.2966,32.3046,158800.0
2013-03-04 12:00:00,40.65,40.66,40.59,40.59,165600.0,32.3125,32.3205,32.2648,32.2648,165600.0
2013-03-04 12:10:00,40.59,40.61,40.53,40.56,668700.0,32.2648,32.2807,32.2171,32.241,668700.0
2013-03-04 12:20:00,40.55,40.55,40.47,40.48,686000.0,32.233,32.233,32.1694,32.1774,686000.0
2013-03-04 12:30:00,40.47,40.49,40.42,40.46,611400.0,32.1694,32.1853,32.1297,32.1615,611400.0
2013-03-04 12:40:00,40.46,40.49,40.44,40.48,615900.0,32.1615,32.1853,32.1456,32.1774,615900.0
2013-03-04 12:50:00,40.48,40.53,40.47,40.52,367900.0,32.1774,32.2171,32.1694,32.2092,367900.0
2013-03-04 13:00:00,40.52,40.52,40.47,40.49,450700.0,32.2092,32.2092,32.1694,32.1853,450700.0
2013-03-04 13:10:00,40.48,40.54,40.48,40.53,344400.0,32.1774,32.2251,32.1774,32.2171,344400.0
2013-03-04 13:20:00,40.53,40.63,40.52,40.62,586300.0,32.2171,32.2966,32.2092,32.2887,586300.0
2013-03-04 13:30:00,40.63,40.64,40.59,40.61,439500.0,32.2966,32.3046,32.2648,32.2807,439500.0
2013-03-04 13:40:00,40.6,40.65,40.6,40.65,199400.0,32.2728,32.3125,32.2728,32.3125,199400.0
2013-03-04 13:50:00,40.64,40.67,40.63,40.65,1533500.0,32.3046,32.3284,32.2966,32.3125,1533500.0
2013-03-04 14:00:00,40.65,40.66,40.63,40.64,218400.0,32.3125,32.3205,32.2966,32.3046,218400.0
2013-03-04 14:10:00,40.64,40.64,40.6,40.61,348200.0,32.3046,32.3046,32.2728,32.2807,348200.0
2013-03-04 14:20:00,40.61,40.73,40.6,40.73,332000.0,32.2807,32.3761,32.2728,32.3761,332000.0
2013-03-04 14:30:00,40.73,40.74,40.71,40.73,184400.0,32.3761,32.3841,32.3602,32.3761,184400.0
2013-03-04 14:40:00,40.73,40.79,40.71,40.77,286100.0,32.3761,32.4238,32.3602,32.4079,286100.0
2013-03-04 14:50:00,40.77,40.81,40.75,40.79,162800.0,32.4079,32.4397,32.392,32.4238,162800.0
2013-03-04 15:00:00,40.8,40.82,40.77,40.78,334500.0,32.4318,32.4477,32.4079,32.4159,334500.0
2013-03-04 15:10:00,40.77,40.78,40.72,40.72,311100.0,32.4079,32.4159,32.3682,32.3682,311100.0
2013-03-04 15:20:00,40.72,40.8,40.71,40.78,881600.0,32.3682,32.4318,32.3602,32.4159,881600.0
2013-03-04 15:30:00,40.78,40.8,40.75,40.77,518300.0,32.4159,32.4318,32.392,32.4079,518300.0
2013-03-04 15:40:00,40.77,40.8,40.76,40.8,384100.0,32.4079,32.4318,32.4,32.4318,384100.0
2013-03-04 15:50:00,40.8,40.83,40.77,40.83,894400.0,32.4318,32.4556,32.4079,32.4556,894400.0
2013-03-05 09:30:00,41.06,41.62,41.06,41.25,1512200.0,32.6384,33.0836,32.6384,32.7895,1512200.0
2013-03-05 09:40:00,41.26,41.29,41.16,41.2,351700.0,32.7974,32.8213,32.7179,32.7497,351700.0
2013-03-05 09:50:00,41.2,41.3,41.19,41.28,368800.0,32.7497,32.8292,32.7418,32.8133,368800.0
2013-03-05 10:00:00,41.28,41.35,41.27,41.29,572300.0,32.8133,32.8689,32.8054,32.8213,572300.0
2013-03-05 10:10:00,41.3,41.35,41.26,41.33,564100.0,32.8292,32.8689,32.7974,32.8531,564100.0
2013-03-05 10:20:00,41.33,41.37,41.31,41.36,594800.0,32.8531,32.8848,32.8372,32.8769,594800.0
2013-03-05 10:30:00,41.36,41.42,41.35,41.39,188300.0,32.8769,32.9246,32.8689,32.9007,188300.0
2013-03-05 10:40:00,41.39,41.5,41.39,41.5,309900.0,32.9007,32.9882,32.9007,32.9882,309900.0
2013-03-05 10:50:00,41.5,41.52,41.47,41.48,302200.0,32.9882,33.0041,32.9643,32.9723,302200.0
2013-03-05 11:00:00,41.48,41.48,41.39,41.46,379600.0,32.9723,32.9723,32.9007,32.9564,379600.0
2013-03-05 11:10:00,41.46,41.5,41.45,41.47,173300.0,32.9564,32.9882,32.9484,32.9643,173300.0
2013-03-05 11:20:00,41.47,41.48,41.44,41.45,475200.0,32.9643,32.9723,32.9405,32.9484,475200.0
2013-03-05 11:30:00,41.45,41.47,41.41,41.44,229900.0,32.9484,32.9643,32.9166,32.9405,229900.0
2013-03-05 11:40:00,41.44,41.46,41.43,41.46,145800.0,32.9405,32.9564,32.9325,32.9564,145800.0
2013-03-05 11:50:00,41.45,41.48,41.43,41.46,82900.0,32.9484,32.9723,32.9325,32.9564,82900.0
2013-03-05 12:00:00,41.46,41.5,41.45,41.5,265400.0,32.9564,32.9882,32.9484,32.9882,265400.0
2013-03-05 12:10:00,41.5,41.51,41.47,41.48,90300.0,32.9882,32.9961,32.9643,32.9723,90300.0
2013-03-05 12:20:00,41.48,41.49,41.46,41.48,78000.0,32.9723,32.9802,32.9564,32.9723,78000.0
2013-03-05 12:30:00,41.47,41.48,41.43,41.44,79500.0,32.9643,32.9723,32.9325,32.9405,79500.0
2013-03-05 12:40:00,41.43,41.46,41.43,41.46,105200.0,32.9325,32.9564,32.9325,32.9564,105200.0
2013-03-05 12:50:00,41.46,41.48,41.46,41.47,158700.0,32.9564,32.9723,32.9564,32.9643,158700.0
2013-03-05 13:00:00,41.47,41.48,41.44,41.45,34000.0,32.9643,32.9723,32.9405,32.9484,34000.0
2013-03-05 13:10:00,41.45,41.49,41.44,41.48,180900.0,32.9484,32.9802,32.9405,32.9723,180900.0
2013-03-05 13:20:00,41.48,41.51,41.48,41.48,152800.0,32.9723,32.9961,32.9723,32.9723,152800.0
2013-03-05 13:30:00,41.47,41.52,41.47,41.48,114400.0,32.9643,33.0041,32.9643,32.9723,114400.0
2013-03-05 13:40:00,41.49,41.5,41.44,41.45,80300.0,32.9802,32.9882,32.9405,32.9484,80300.0
2013-03-05 13:50:00,41.45,41.45,41.42,41.42,76900.0,32.9484,32.9484,32.9246,32.9246,76900.0
2013-03-05 14:00:00,41.42,41.46,41.42,41.43,402800.0,32.9246,32.9564,32.9246,32.9325,402800.0
2013-03-05 14:10:00,41.43,41.46,41.43,41.45,127800.0,32.9325,32.9564,32.9325,32.9484,127800.0
2013-03-05 14:20:00,41.45,41.46,41.41,41.41,315800.0,32.9484,32.9564,32.9166,32.9166,315800.0
2013-03-05 14:30:00,41.41,41.42,41.39,41.41,132100.0,32.9166,32.9246,32.9007,32.9166,132100.0
2013-03-05 14:40:00,41.41,41.45,41.4,41.44,238300.0,32.9166,32.9484,32.9087,32.9405,238300.0
2013-03-05 14:50:00,41.43,41.45,41.4,41.44,603700.0,32.9325,32.9484,32.9087,32.9405,603700.0
2013-03-05 15:00:00,41.44,41.46,41.39,41.43,157300.0,32.9405,32.9564,32.9007,32.9325,157300.0
2013-03-05 15:10:00,41.43,41.43,41.41,41.42,312500.0,32.9325,32.9325,32.9166,32.9246,312500.0
2013-03-05 15:20:00,41.43,41.43,41.38,41.4,140600.0,32.9325,32.9325,32.8928,32.9087,140600.0
2013-03-05 15:30:00,41.4,41.43,41.38,41.41,338900.0,32.9087,32.9325,32.8928,32.9166,338900.0
2013-03-05 15:40:00,41.41,41.47,41.37,41.38,270900.0,32.9166,32.9643,32.8848,32.8928,270900.0
2013-03-05 15:50:00,41.38,41.4,41.35,41.4,752000.0,32.8928,32.9087,32.8689,32.9087,752000.0
2013-03-06 09:30:00,41.66,41.66,41.58,41.58,539300.0,33.1154,33.1154,33.0518,33.0518,539300.0
2013-03-06 09:40:00,41.58,41.59,41.49,41.58,152200.0,33.0518,33.0597,32.9802,33.0518,152200.0
2013-03-06 09:50:00,41.58,41.67,41.57,41.65,205000.0,33.0518,33.1233,33.0438,33.1074,205000.0
2013-03-06 10:00:00,41.64,41.65,41.6,41.6,189800.0,33.0995,33.1074,33.0677,33.0677,189800.0
2013-03-06 10:10:00,41.6,41.64,41.57,41.58,389500.0,33.0677,33.0995,33.0438,33.0518,389500.0
2013-03-06 10:20:00,41.57,41.61,41.55,41.56,143000.0,33.0438,33.0756,33.0279,33.0359,143000.0
2013-03-06 10:30:00,41.56,41.57,41.5,41.52,254700.0,33.0359,33.0438,32.9882,33.0041,254700.0
2013-03-06 10:40:00,41.52,41.54,41.49,41.51,106100.0,33.0041,33.02,32.9802,32.9961,106100.0
2013-03-06 10:50:00,41.51,41.51,41.46,41.46,615700.0,32.9961,32.9961,32.9564,32.9564,615700.0
2013-03-06 11:00:00,41.46,41.48,41.41,41.42,348600.0,32.9564,32.9723,32.9166,32.9246,348600.0
2013-03-06 11:10:00,41.42,41.45,41.41,41.45,169000.0,32.9246,32.9484,32.9166,32.9484,169000.0
2013-03-06 11:20:00,41.44,41.44,41.38,41.39,183200.0,32.9405,32.9405,32.8928,32.9007,183200.0
2013-03-06 11:30:00,41.39,41.44,41.38,41.43,678500.0,32.9007,32.9405,32.8928,32.9325,678500.0
2013-03-06 11:40:00,41.44,41.44,41.4,41.43,55200.0,32.9405,32.9405,32.9087,32.9325,55200.0
2013-03-06 11:50:00,41.43,41.43,41.39,41.39,156000.0,32.9325,32.9325,32.9007,32.9007,156000.0
2013-03-06 12:00:00,41.39,41.39,41.33,41.34,116900.0,32.9007,32.9007,32.8531,32.861,116900.0
2013-03-06 12:10:00,41.33,41.37,41.33,41.37,311200.0,32.8531,32.8848,32.8531,32.8848,311200.0
2013-03-06 12:20:00,41.37,41.39,41.37,41.37,55700.0,32.8848,32.9007,32.8848,32.8848,55700.0
2013-03-06 12:30:00,41.38,41.41,41.36,41.4,46700.0,32.8928,32.9166,32.8769,32.9087,46700.0
2013-03-06 12:40:00,41.41,41.44,41.39,41.42,68700.0,32.9166,32.9405,32.9007,32.9246,68700.0
2013-03-06 12:50:00,41.42,41.43,41.35,41.35,47800.0,32.9246,32.9325,32.8689,32.8689,47800.0
2013-03-06 13:00:00,41.36,41.41,41.35,41.41,54000.0,32.8769,32.9166,32.8689,32.9166,54000.0
2013-03-06 13:10:00,41.41,41.44,41.4,41.44,137800.0,32.9166,32.9405,32.9087,32.9405,137800.0
2013-03-06 13:20:00,41.44,41.44,41.42,41.44,46900.0,32.9405,32.9405,32.9246,32.9405,46900.0
2013-03-06 13:30:00,41.43,41.47,41.42,41.47,85400.0,32.9325,32.9643,32.9246,32.9643,85400.0
2013-03-06 13:40:00,41.48,41.5,41.47,41.48,161200.0,32.9723,32.9882,32.9643,32.9723,161200.0
2013-03-06 13:50:00,41.48,41.48,41.44,41.45,117000.0,32.9723,32.9723,32.9405,32.9484,117000.0
2013-03-06 14:00:00,41.46,41.47,41.45,41.45,35900.0,32.9564,32.9643,32.9484,32.9484,35900.0
2013-03-06 14:10:00,41.45,41.46,41.42,41.44,110300.0,32.9484,32.9564,32.9246,32.9405,110300.0
2013-03-06 14:20:00,41.45,41.48,41.45,41.46,54100.0,32.9484,32.9723,32.9484,32.9564,54100.0
2013-03-06 14:30:00,41.46,41.51,41.46,41.49,62200.0,32.9564,32.9961,32.9564,32.9802,62200.0
2013-03-06 14:40:00,41.5,41.54,41.48,41.53,117600.0,32.9882,33.02,32.9723,33.012,117600.0
2013-03-06 14:50:00,41.53,41.54,41.49,41.5,128700.0,33.012,33.02,32.9802,32.9882,128700.0
2013-03-06 15:00:00,41.5,41.5,41.47,41.48,111700.0,32.9882,32.9882,32.9643,32.9723,111700.0
2013-03-06 15:10:00,41.47,41.5,41.45,41.46,85900.0,32.9643,32.9882,32.9484,32.9564,85900.0
2013-03-06 15:20:00,41.46,41.48,41.43,41.45,150500.0,32.9564,32.9723,32.9325,32.9484,150500.0
2013-03-06 15:30:00,41.45,41.46,41.42,41.43,106400.0,32.9484,32.9564,32.9246,32.9325,106400.0
2013-03-06 15:40:00,41.43,41.43,41.37,41.39,521200.0,32.9325,32.9325,32.8848,32.9007,521200.0
2013-03-06 15:50:00,41.39,41.42,41.37,41.42,614000.0,32.9007,32.9246,32.8848,32.9246,614000.0
2013-03-07 09:30:00,41.51,41.59,41.48,41.56,437900.0,32.9961,33.0597,32.9723,33.0359,437900.0
2013-03-07 09:40:00,41.56,41.56,41.48,41.49,281200.0,33.0359,33.0359,32.9723,32.9802,281200.0
2013-03-07 09:50:00,41.49,41.54,41.45,41.53,296400.0,32.9802,33.02,32.9484,33.012,296400.0
2013-03-07 10:00:00,41.53,41.54,41.46,41.49,193500.0,33.012,33.02,32.9564,32.9802,193500.0
2013-03-07 10:10:00,41.49,41.53,41.49,41.52,277500.0,32.9802,33.012,32.9802,33.0041,277500.0
2013-03-07 10:20:00,41.53,41.53,41.48,41.53,130900.0,33.012,33.012,32.9723,33.012,130900.0
2013-03-07 10:30:00,41.53,41.55,41.5,41.5,143800.0,33.012,33.0279,32.9882,32.9882,143800.0
2013-03-07 10:40:00,41.5,41.51,41.48,41.5,150100.0,32.9882,32.9961,32.9723,32.9882,150100.0
2013-03-07 10:50:00,41.49,41.5,41.47,41.48,47800.0,32.9802,32.9882,32.9643,32.9723,47800.0
2013-03-07 11:00:00,41.48,41.54,41.48,41.54,87900.0,32.9723,33.02,32.9723,33.02,87900.0
2013-03-07 11:10:00,41.54,41.55,41.48,41.49,67700.0,33.02,33.0279,32.9723,32.9802,67700.0
2013-03-07 11:20:00,41.48,41.52,41.48,41.49,44200.0,32.9723,33.0041,32.9723,32.9802,44200.0
2013-03-07 11:30:00,41.48,41.51,41.48,41.5,32200.0,32.9723,32.9961,32.9723,32.9882,32200.0
2013-03-07 11:40:00,41.5,41.51,41.48,41.49,27500.0,32.9882,32.9961,32.9723,32.9802,27500.0
2013-03-07 11:50:00,41.49,41.52,41.48,41.5,81000.0,32.9802,33.0041,32.9723,32.9882,81000.0
2013-03-07 12:00:00,41.51,41.51,41.49,41.5,59300.0,32.9961,32.9961,32.9802,32.9882,59300.0
2013-03-07 12:10:00,41.5,41.51,41.48,41.5,87800.0,32.9882,32.9961,32.9723,32.9882,87800.0
2013-03-07 12:20:00,41.5,41.52,41.48,41.51,146700.0,32.9882,33.0041,32.9723,32.9961,146700.0
2013-03-07 12:30:00,41.51,41.52,41.48,41.48,63700.0,32.9961,33.0041,32.9723,32.9723,63700.0
2013-03-07 12:40:00,41.47,41.48,41.46,41.48,117400.0,32.9643,32.9723,32.9564,32.9723,117400.0
2013-03-07 12:50:00,41.47,41.5,41.47,41.49,115700.0,32.9643,32.9882,32.9643,32.9802,115700.0
2013-03-07 13:00:00,41.49,41.5,41.47,41.48,50000.0,32.9802,32.9882,32.9643,32.9723,50000.0
2013-03-07 13:10:00,41.48,41.51,41.47,41.48,193600.0,32.9723,32.9961,32.9643,32.9723,193600.0
2013-03-07 13:20:00,41.48,41.49,41.47,41.47,57300.0,32.9723,32.9802,32.9643,32.9643,57300.0
2013-03-07 13:30:00,41.47,41.47,41.43,41.43,157000.0,32.9643,32.9643,32.9325,32.9325,157000.0
2013-03-07 13:40:00,41.43,41.45,41.42,41.45,104500.0,32.9325,32.9484,32.9246,32.9484,104500.0
2013-03-07 13:50:00,41.45,41.47,41.44,41.46,114800.0,32.9484,32.9643,32.9405,32.9564,114800.0
2013-03-07 14:00:00,41.46,41.47,41.4,41.4,194900.0,32.9564,32.9643,32.9087,32.9087,194900.0
2013-03-07 14:10:00,41.41,41.43,41.37,41.43,308100.0,32.9166,32.9325,32.8848,32.9325,308100.0
2013-03-07 14:20:00,41.42,41.44,41.41,41.43,47600.0,32.9246,32.9405,32.9166,32.9325,47600.0
2013-03-07 14:30:00,41.43,41.45,41.43,41.44,86000.0,32.9325,32.9484,32.9325,32.9405,86000.0
2013-03-07 14:40:00,41.44,41.46,41.42,41.46,341600.0,32.9405,32.9564,32.9246,32.9564,341600.0
2013-03-07 14:50:00,41.46,41.46,41.43,41.45,262600.0,32.9564,32.9564,32.9325,32.9484,262600.0
2013-03-07 15:00:00,41.46,41.47,41.45,41.46,122900.0,32.9564,32.9643,32.9484,32.9564,122900.0
2013-03-07 15:10:00,41.46,41.48,41.45,41.46,108100.0,32.9564,32.9723,32.9484,32.9564,108100.0
2013-03-07 15:20:00,41.47,41.47,41.43,41.46,153500.0,32.9643,32.9643,32.9325,32.9564,153500.0
2013-03-07 15:30:00,41.47,41.48,41.45,41.46,156300.0,32.9643,32.9723,32.9484,32.9564,156300.0
2013-03-07 15:40:00,41.45,41.48,41.42,41.45,256100.0,32.9484,32.9723,32.9246,32.9484,256100.0
2013-03-07 15:50:00,41.46,41.47,41.43,41.43,606900.0,32.9564,32.9643,32.9325,32.9325,606900.0
2013-03-08 09:30:00,41.69,41.79,41.69,41.76,732900.0,33.1392,33.2187,33.1392,33.1949,732900.0
2013-03-08 09:40:00,41.75,41.75,41.64,41.68,383400.0,33.1869,33.1869,33.0995,33.1313,383400.0
2013-03-08 09:50:00,41.67,41.75,41.66,41.71,143400.0,33.1233,33.1869,33.1154,33.1551,143400.0
2013-03-08 10:00:00,41.71,41.71,41.62,41.66,285000.0,33.1551,33.1551,33.0836,33.1154,285000.0
2013-03-08 10:10:00,41.66,41.66,41.54,41.58,687900.0,33.1154,33.1154,33.02,33.0518,687900.0
2013-03-08 10:20:00,41.58,41.66,41.58,41.65,170200.0,33.0518,33.1154,33.0518,33.1074,170200.0
2013-03-08 10:30:00,41.65,41.68,41.63,41.67,119500.0,33.1074,33.1313,33.0915,33.1233,119500.0
2013-03-08 10:40:00,41.68,41.71,41.67,41.69,155500.0,33.1313,33.1551,33.1233,33.1392,155500.0
2013-03-08 10:50:00,41.7,41.72,41.67,41.72,188800.0,33.1472,33.1631,33.1233,33.1631,188800.0
2013-03-08 11:00:00,41.72,41.74,41.67,41.74,311900.0,33.1631,33.179,33.1233,33.179,311900.0
2013-03-08 11:10:00,41.75,41.77,41.74,41.76,319800.0,33.1869,33.2028,33.179,33.1949,319800.0
2013-03-08 11:20:00,41.76,41.77,41.73,41.75,106300.0,33.1949,33.2028,33.171,33.1869,106300.0
2013-03-08 11:30:00,41.74,41.77,41.74,41.74,101200.0,33.179,33.2028,33.179,33.179,101200.0
2013-03-08 11:40:00,41.74,41.77,41.74,41.77,73300.0,33.179,33.2028,33.179,33.2028,73300.0
2013-03-08 11:50:00,41.76,41.78,41.75,41.77,92500.0,33.1949,33.2108,33.1869,33.2028,92500.0
2013-03-08 12:00:00,41.78,41.79,41.76,41.77,243100.0,33.2108,33.2187,33.1949,33.2028,243100.0
2013-03-08 12:10:00,41.78,41.78,41.7,41.71,490600.0,33.2108,33.2108,33.1472,33.1551,490600.0
2013-03-08 12:20:00,41.72,41.75,41.69,41.69,218800.0,33.1631,33.1869,33.1392,33.1392,218800.0
2013-03-08 12:30:00,41.69,41.71,41.67,41.69,104400.0,33.1392,33.1551,33.1233,33.1392,104400.0
2013-03-08 12:40:00,41.69,41.71,41.67,41.69,167100.0,33.1392,33.1551,33.1233,33.1392,167100.0
2013-03-08 12:50:00,41.69,41.72,41.68,41.72,74300.0,33.1392,33.1631,33.1313,33.1631,74300.0
2013-03-08 13:00:00,41.72,41.72,41.69,41.71,97600.0,33.1631,33.1631,33.1392,33.1551,97600.0
2013-03-08 13:10:00,41.71,41.74,41.7,41.72,41100.0,33.1551,33.179,33.1472,33.1631,41100.0
2013-03-08 13:20:00,41.72,41.73,41.72,41.73,57300.0,33.1631,33.171,33.1631,33.171,57300.0
2013-03-08 13:30:00,41.73,41.77,41.72,41.77,60900.0,33.171,33.2028,33.1631,33.2028,60900.0
2013-03-08 13:40:00,41.77,41.77,41.73,41.76,59900.0,33.2028,33.2028,33.171,33.1949,59900.0
2013-03-08 13:50:00,41.75,41.76,41.74,41.75,41600.0,33.1869,33.1949,33.179,33.1869,41600.0
2013-03-08 14:00:00,41.75,41.76,41.73,41.74,30400.0,33.1869,33.1949,33.171,33.179,30400.0
2013-03-08 14:10:00,41.73,41.75,41.73,41.73,24300.0,33.171,33.1869,33.171,33.171,24300.0
2013-03-08 14:20:00,41.74,41.77,41.73,41.77,34000.0,33.179,33.2028,33.171,33.2028,34000.0
2013-03-08 14:30:00,41.76,41.78,41.75,41.76,72100.0,33.1949,33.2108,33.1869,33.1949,72100.0
2013-03-08 14:40:00,41.76,41.78,41.74,41.75,51700.0,33.1949,33.2108,33.179,33.1869,51700.0
2013-03-08 14:50:00,41.75,41.76,41.74,41.75,54100.0,33.1869,33.1949,33.179,33.1869,54100.0
2013-03-08 15:00:00,41.76,41.79,41.76,41.77,109500.0,33.1949,33.2187,33.1949,33.2028,109500.0
2013-03-08 15:10:00,41.77,41.81,41.77,41.81,77400.0,33.2028,33.2346,33.2028,33.2346,77400.0
2013-03-08 15:20:00,41.81,41.82,41.79,41.79,323200.0,33.2346,33.2426,33.2187,33.2187,323200.0
2013-03-08 15:30:00,41.8,41.82,41.79,41.82,129200.0,33.2267,33.2426,33.2187,33.2426,129200.0
2013-03-08 15:40:00,41.82,41.86,41.81,41.85,476900.0,33.2426,33.2743,33.2346,33.2664,476900.0
2013-03-08 15:50:00,41.85,41.86,41.79,41.81,743500.0,33.2664,33.2743,33.2187,33.2346,743500.0
2013-03-11 09:30:00,41.78,41.8,41.69,41.71,387400.0,33.2108,33.2267,33.1392,33.1551,387400.0
2013-03-11 09:40:00,41.72,41.77,41.69,41.76,169800.0,33.1631,33.2028,33.1392,33.1949,169800.0
2013-03-11 09:50:00,41.76,41.79,41.75,41.76,251800.0,33.1949,33.2187,33.1869,33.1949,251800.0
2013-03-11 10:00:00,41.76,41.79,41.76,41.79,134300.0,33.1949,33.2187,33.1949,33.2187,134300.0
2013-03-11 10:10:00,41.79,41.81,41.77,41.77,100500.0,33.2187,33.2346,33.2028,33.2028,100500.0
2013-03-11 10:20:00,41.77,41.77,41.75,41.76,76000.0,33.2028,33.2028,33.1869,33.1949,76000.0
2013-03-11 10:30:00,41.76,41.82,41.76,41.82,340600.0,33.1949,33.2426,33.1949,33.2426,340600.0
2013-03-11 10:40:00,41.82,41.83,41.79,41.82,44400.0,33.2426,33.2505,33.2187,33.2426,44400.0
2013-03-11 10:50:00,41.83,41.83,41.77,41.81,72000.0,33.2505,33.2505,33.2028,33.2346,72000.0
2013-03-11 11:00:00,41.81,41.85,41.8,41.84,79600.0,33.2346,33.2664,33.2267,33.2584,79600.0
2013-03-11 11:10:00,41.84,41.87,41.84,41.87,108700.0,33.2584,33.2823,33.2584,33.2823,108700.0
2013-03-11 11:20:00,41.86,41.89,41.84,41.87,68000.0,33.2743,33.2982,33.2584,33.2823,68000.0
2013-03-11 11:30:00,41.88,41.88,41.86,41.87,99700.0,33.2902,33.2902,33.2743,33.2823,99700.0
2013-03-11 11:40:00,41.87,41.9,41.86,41.89,119000.0,33.2823,33.3061,33.2743,33.2982,119000.0
2013-03-11 11:50:00,41.88,41.9,41.88,41.9,121200.0,33.2902,33.3061,33.2902,33.3061,121200.0
2013-03-11 12:00:00,41.9,41.95,41.89,41.93,221400.0,33.3061,33.3459,33.2982,33.33,221400.0
2013-03-11 12:10:00,41.92,41.94,41.91,41.92,96200.0,33.322,33.3379,33.3141,33.322,96200.0
2013-03-11 12:20:00,41.92,41.94,41.9,41.91,122100.0,33.322,33.3379,33.3061,33.3141,122100.0
2013-03-11 12:30:00,41.91,41.91,41.86,41.87,132700.0,33.3141,33.3141,33.2743,33.2823,132700.0
2013-03-11 12:40:00,41.87,41.89,41.85,41.88,136200.0,33.2823,33.2982,33.2664,33.2902,136200.0
2013-03-11 12:50:00,41.89,41.92,41.87,41.92,190600.0,33.2982,33.322,33.2823,33.322,190600.0
2013-03-11 13:00:00,41.92,41.94,41.91,41.93,124600.0,33.322,33.3379,33.3141,33.33,124600.0
2013-03-11 13:10:00,41.92,41.95,41.92,41.94,282000.0,33.322,33.3459,33.322,33.3379,282000.0
2013-03-11 13:20:00,41.93,41.96,41.93,41.94,75100.0,33.33,33.3538,33.33,33.3379,75100.0
2013-03-11 13:30:00,41.95,41.97,41.95,41.97,108600.0,33.3459,33.3618,33.3459,33.3618,108600.0
2013-03-11 13:40:00,41.96,41.97,41.93,41.93,41500.0,33.3538,33.3618,33.33,33.33,41500.0
2013-03-11 13:50:00,41.94,41.94,41.91,41.93,37700.0,33.3379,33.3379,33.3141,33.33,37700.0
2013-03-11 14:00:00,41.92,41.94,41.91,41.93,60300.0,33.322,33.3379,33.3141,33.33,60300.0
2013-03-11 14:10:00,41.94,41.95,41.93,41.94,37800.0,33.3379,33.3459,33.33,33.3379,37800.0
2013-03-11 14:20:00,41.94,41.97,41.94,41.96,278800.0,33.3379,33.3618,33.3379,33.3538,278800.0
2013-03-11 14:30:00,41.95,41.96,41.92,41.94,99500.0,33.3459,33.3538,33.322,33.3379,99500.0
2013-03-11 14:40:00,41.95,41.98,41.93,41.96,135800.0,33.3459,33.3697,33.33,33.3538,135800.0
2013-03-11 14:50:00,41.96,41.96,41.93,41.95,154400.0,33.3538,33.3538,33.33,33.3459,154400.0
2013-03-11 15:00:00,41.94,41.95,41.9,41.9,170400.0,33.3379,33.3459,33.3061,33.3061,170400.0
2013-03-11 15:10:00,41.9,41.91,41.88,41.91,92800.0,33.3061,33.3141,33.2902,33.3141,92800.0
2013-03-11 15:20:00,41.91,41.91,41.88,41.89,172400.0,33.3141,33.3141,33.2902,33.2982,172400.0
2013-03-11 15:30:00,41.9,41.91,41.87,41.88,114300.0,33.3061,33.3141,33.2823,33.2902,114300.0
2013-03-11 15:40:00,41.88,41.91,41.87,41.91,259800.0,33.2902,33.3141,33.2823,33.3141,259800.0
2013-03-11 15:50:00,41.91,41.97,41.9,41.95,542700.0,33.3141,33.3618,33.3061,33.3459,542700.0
2013-03-12 09:30:00,41.82,41.93,41.82,41.84,197700.0,33.2426,33.33,33.2426,33.2584,197700.0
2013-03-12 09:40:00,41.84,41.88,41.79,41.83,161000.0,33.2584,33.2902,33.2187,33.2505,161000.0
2013-03-12 09:50:00,41.83,41.84,41.81,41.83,82200.0,33.2505,33.2584,33.2346,33.2505,82200.0
2013-03-12 10:00:00,41.84,41.9,41.84,41.9,97400.0,33.2584,33.3061,33.2584,33.3061,97400.0
2013-03-12 10:10:00,41.89,41.91,41.88,41.89,147600.0,33.2982,33.3141,33.2902,33.2982,147600.0
2013-03-12 10:20:00,41.88,41.92,41.88,41.9,439400.0,33.2902,33.322,33.2902,33.3061,439400.0
2013-03-12 10:30:00,41.9,41.91,41.83,41.84,380500.0,33.3061,33.3141,33.2505,33.2584,380500.0
2013-03-12 10:40:00,41.83,41.85,41.81,41.82,235400.0,33.2505,33.2664,33.2346,33.2426,235400.0
2013-03-12 10:50:00,41.81,41.81,41.77,41.77,806900.0,33.2346,33.2346,33.2028,33.2028,806900.0
2013-03-12 11:00:00,41.77,41.78,41.71,41.72,253300.0,33.2028,33.2108,33.1551,33.1631,253300.0
2013-03-12 11:10:00,41.72,41.73,41.69,41.69,840600.0,33.1631,33.171,33.1392,33.1392,840600.0
2013-03-12 11:20:00,41.69,41.7,41.64,41.65,326000.0,33.1392,33.1472,33.0995,33.1074,326000.0
2013-03-12 11:30:00,41.65,41.67,41.62,41.64,1225100.0,33.1074,33.1233,33.0836,33.0995,1225100.0
2013-03-12 11:40:00,41.63,41.66,41.59,41.63,617600.0,33.0915,33.1154,33.0597,33.0915,617600.0
2013-03-12 11:50:00,41.63,41.73,41.63,41.71,295800.0,33.0915,33.171,33.0915,33.1551,295800.0
2013-03-12 12:00:00,41.71,41.72,41.66,41.69,310400.0,33.1551,33.1631,33.1154,33.1392,310400.0
2013-03-12 12:10:00,41.69,41.7,41.67,41.68,367600.0,33.1392,33.1472,33.1233,33.1313,367600.0
2013-03-12 12:20:00,41.68,41.68,41.61,41.64,86500.0,33.1313,33.1313,33.0756,33.0995,86500.0
2013-03-12 12:30:00,41.64,41.66,41.64,41.64,93300.0,33.0995,33.1154,33.0995,33.0995,93300.0
2013-03-12 12:40:00,41.65,41.68,41.62,41.67,236300.0,33.1074,33.1313,33.0836,33.1233,236300.0
2013-03-12 12:50:00,41.67,41.72,41.67,41.69,251000.0,33.1233,33.1631,33.1233,33.1392,251000.0
2013-03-12 13:00:00,41.69,41.69,41.65,41.66,100500.0,33.1392,33.1392,33.1074,33.1154,100500.0
2013-03-12 13:10:00,41.65,41.67,41.63,41.66,259500.0,33.1074,33.1233,33.0915,33.1154,259500.0
2013-03-12 13:20:00,41.66,41.67,41.64,41.66,153500.0,33.1154,33.1233,33.0995,33.1154,153500.0
2013-03-12 13:30:00,41.65,41.67,41.64,41.65,40800.0,33.1074,33.1233,33.0995,33.1074,40800.0
2013-03-12 13:40:00,41.65,41.68,41.63,41.63,143400.0,33.1074,33.1313,33.0915,33.0915,143400.0
2013-03-12 13:50:00,41.64,41.65,41.61,41.62,80600.0,33.0995,33.1074,33.0756,33.0836,80600.0
2013-03-12 14:00:00,41.63,41.64,41.58,41.58,167200.0,33.0915,33.0995,33.0518,33.0518,167200.0
2013-03-12 14:10:00,41.57,41.61,41.54,41.6,322500.0,33.0438,33.0756,33.02,33.0677,322500.0
2013-03-12 14:20:00,41.6,41.62,41.59,41.6,81200.0,33.0677,33.0836,33.0597,33.0677,81200.0
2013-03-12 14:30:00,41.6,41.63,41.6,41.62,292400.0,33.0677,33.0915,33.0677,33.0836,292400.0
2013-03-12 14:40:00,41.62,41.66,41.61,41.65,92500.0,33.0836,33.1154,33.0756,33.1074,92500.0
2013-03-12 14:50:00,41.66,41.66,41.63,41.64,33300.0,33.1154,33.1154,33.0915,33.0995,33300.0
2013-03-12 15:00:00,41.64,41.67,41.63,41.65,84700.0,33.0995,33.1233,33.0915,33.1074,84700.0
2013-03-12 15:10:00,41.65,41.71,41.65,41.71,216100.0,33.1074,33.1551,33.1074,33.1551,216100.0
2013-03-12 15:20:00,41.71,41.75,41.7,41.71,200800.0,33.1551,33.1869,33.1472,33.1551,200800.0
2013-03-12 15:30:00,41.72,41.74,41.7,41.74,93600.0,33.1631,33.179,33.1472,33.179,93600.0
2013-03-12 15:40:00,41.74,41.75,41.69,41.71,298000.0,33.179,33.1869,33.1392,33.1551,298000.0
2013-03-12 15:50:00,41.71,41.74,41.69,41.73,713900.0,33.1551,33.179,33.1392,33.171,713900.0
2013-03-13 09:30:00,41.72,41.79,41.72,41.75,100400.0,33.1631,33.2187,33.1631,33.1869,100400.0
2013-03-13 09:40:00,41.74,41.74,41.63,41.69,370300.0,33.179,33.179,33.0915,33.1392,370300.0
2013-03-13 09:50:00,41.69,41.73,41.67,41.73,68400.0,33.1392,33.171,33.1233,33.171,68400.0
2013-03-13 10:00:00,41.73,41.73,41.67,41.69,269100.0,33.171,33.171,33.1233,33.1392,269100.0
2013-03-13 10:10:00,41.69,41.76,41.68,41.76,129600.0,33.1392,33.1949,33.1313,33.1949,129600.0
2013-03-13 10:20:00,41.75,41.77,41.74,41.77,118700.0,33.1869,33.2028,33.179,33.2028,118700.0
2013-03-13 10:30:00,41.77,41.78,41.74,41.78,69600.0,33.2028,33.2108,33.179,33.2108,69600.0
2013-03-13 10:40:00,41.77,41.81,41.77,41.79,181700.0,33.2028,33.2346,33.2028,33.2187,181700.0
2013-03-13 10:50:00,41.8,41.8,41.78,41.79,107400.0,33.2267,33.2267,33.2108,33.2187,107400.0
2013-03-13 11:00:00,41.8,41.81,41.78,41.8,42600.0,33.2267,33.2346,33.2108,33.2267,42600.0
2013-03-13 11:10:00,41.8,41.83,41.8,41.83,61500.0,33.2267,33.2505,33.2267,33.2505,61500.0
2013-03-13 11:20:00,41.83,41.83,41.79,41.8,172000.0,33.2505,33.2505,33.2187,33.2267,172000.0
2013-03-13 11:30:00,41.8,41.82,41.78,41.78,47100.0,33.2267,33.2426,33.2108,33.2108,47100.0
2013-03-13 11:40:00,41.79,41.79,41.76,41.77,39500.0,33.2187,33.2187,33.1949,33.2028,39500.0
2013-03-13 11:50:00,41.77,41.79,41.76,41.77,29000.0,33.2028,33.2187,33.1949,33.2028,29000.0
2013-03-13 12:00:00,41.77,41.79,41.77,41.79,191600.0,33.2028,33.2187,33.2028,33.2187,191600.0
2013-03-13 12:10:00,41.79,41.85,41.79,41.85,33800.0,33.2187,33.2664,33.2187,33.2664,33800.0
2013-03-13 12:20:00,41.84,41.89,41.84,41.88,49500.0,33.2584,33.2982,33.2584,33.2902,49500.0
2013-03-13 12:30:00,41.88,41.91,41.87,41.9,88100.0,33.2902,33.3141,33.2823,33.3061,88100.0
2013-03-13 12:40:00,41.9,41.92,41.88,41.88,167500.0,33.3061,33.322,33.2902,33.2902,167500.0
2013-03-13 12:50:00,41.88,41.9,41.88,41.88,968700.0,33.2902,33.3061,33.2902,33.2902,968700.0
2013-03-13 13:00:00,41.88,41.9,41.85,41.86,58900.0,33.2902,33.3061,33.2664,33.2743,58900.0
2013-03-13 13:10:00,41.87,41.89,41.86,41.88,213700.0,33.2823,33.2982,33.2743,33.2902,213700.0
2013-03-13 13:20:00,41.88,41.89,41.87,41.87,34200.0,33.2902,33.2982,33.2823,33.2823,34200.0
2013-03-13 13:30:00,41.87,41.88,41.86,41.87,14300.0,33.2823,33.2902,33.2743,33.2823,14300.0
2013-03-13 13:40:00,41.86,41.92,41.86,41.92,521100.0,33.2743,33.322,33.2743,33.322,521100.0
2013-03-13 13:50:00,41.92,41.93,41.9,41.91,93500.0,33.322,33.33,33.3061,33.3141,93500.0
2013-03-13 14:00:00,41.9,41.92,41.9,41.92,64900.0,33.3061,33.322,33.3061,33.322,64900.0
2013-03-13 14:10:00,41.91,41.92,41.88,41.88,102500.0,33.3141,33.322,33.2902,33.2902,102500.0
2013-03-13 14:20:00,41.89,41.9,41.86,41.87,140600.0,33.2982,33.3061,33.2743,33.2823,140600.0
2013-03-13 14:30:00,41.87,41.89,41.87,41.88,176200.0,33.2823,33.2982,33.2823,33.2902,176200.0
2013-03-13 14:40:00,41.87,41.89,41.87,41.87,107100.0,33.2823,33.2982,33.2823,33.2823,107100.0
2013-03-13 14:50:00,41.87,41.89,41.87,41.88,78700.0,33.2823,33.2982,33.2823,33.2902,78700.0
2013-03-13 15:00:00,41.88,41.9,41.83,41.83,301800.0,33.2902,33.3061,33.2505,33.2505,301800.0
2013-03-13 15:10:00,41.84,41.86,41.83,41.85,206800.0,33.2584,33.2743,33.2505,33.2664,206800.0
2013-03-13 15:20:00,41.85,41.9,41.85,41.89,320000.0,33.2664,33.3061,33.2664,33.2982,320000.0
2013-03-13 15:30:00,41.89,41.94,41.89,41.92,371000.0,33.2982,33.3379,33.2982,33.322,371000.0
2013-03-13 15:40:00,41.93,41.93,41.9,41.93,311800.0,33.33,33.33,33.3061,33.33,311800.0
2013-03-13 15:50:00,41.93,41.95,41.9,41.92,591500.0,33.33,33.3459,33.3061,33.322,591500.0
2013-03-14 09:30:00,42.0,42.06,41.98,42.0,257800.0,33.3856,33.4333,33.3697,33.3856,257800.0
2013-03-14 09:40:00,42.01,42.02,41.98,42.02,107500.0,33.3936,33.4015,33.3697,33.4015,107500.0
2013-03-14 09:50:00,42.02,42.06,42.01,42.05,198700.0,33.4015,33.4333,33.3936,33.4254,198700.0
2013-03-14 10:00:00,42.05,42.06,42.01,42.01,224500.0,33.4254,33.4333,33.3936,33.3936,224500.0
2013-03-14 10:10:00,42.01,42.02,41.99,42.0,82400.0,33.3936,33.4015,33.3777,33.3856,82400.0
2013-03-14 10:20:00,41.99,42.01,41.96,42.01,267400.0,33.3777,33.3936,33.3538,33.3936,267400.0
2013-03-14 10:30:00,42.01,42.04,42.0,42.04,131400.0,33.3936,33.4174,33.3856,33.4174,131400.0
2013-03-14 10:40:00,42.03,42.06,42.03,42.06,88700.0,33.4095,33.4333,33.4095,33.4333,88700.0
2013-03-14 10:50:00,42.06,42.06,42.04,42.05,38700.0,33.4333,33.4333,33.4174,33.4254,38700.0
2013-03-14 11:00:00,42.05,42.07,42.05,42.05,40400.0,33.4254,33.4413,33.4254,33.4254,40400.0
2013-03-14 11:10:00,42.06,42.06,42.03,42.03,40600.0,33.4333,33.4333,33.4095,33.4095,40600.0
2013-03-14 11:20:00,42.04,42.04,42.0,42.02,193100.0,33.4174,33.4174,33.3856,33.4015,193100.0
2013-03-14 11:30:00,42.01,42.03,42.0,42.03,239000.0,33.3936,33.4095,33.3856,33.4095,239000.0
2013-03-14 11:40:00,42.02,42.05,42.02,42.05,101200.0,33.4015,33.4254,33.4015,33.4254,101200.0
2013-03-14 11:50:00,42.05,42.06,42.04,42.04,40600.0,33.4254,33.4333,33.4174,33.4174,40600.0
2013-03-14 12:00:00,42.05,42.07,42.04,42.07,26000.0,33.4254,33.4413,33.4174,33.4413,26000.0
2013-03-14 12:10:00,42.07,42.08,42.05,42.06,79500.0,33.4413,33.4492,33.4254,33.4333,79500.0
2013-03-14 12:20:00,42.07,42.07,42.04,42.05,88300.0,33.4413,33.4413,33.4174,33.4254,88300.0
2013-03-14 12:30:00,42.05,42.08,42.04,42.07,59700.0,33.4254,33.4492,33.4174,33.4413,59700.0
2013-03-14 12:40:00,42.07,42.07,42.05,42.05,81900.0,33.4413,33.4413,33.4254,33.4254,81900.0
2013-03-14 12:50:00,42.05,42.07,42.05,42.05,315900.0,33.4254,33.4413,33.4254,33.4254,315900.0
2013-03-14 13:00:00,42.07,42.1,42.07,42.07,49500.0,33.4413,33.4651,33.4413,33.4413,49500.0
2013-03-14 13:10:00,42.07,42.08,42.05,42.06,90100.0,33.4413,33.4492,33.4254,33.4333,90100.0
2013-03-14 13:20:00,42.05,42.06,42.02,42.02,205600.0,33.4254,33.4333,33.4015,33.4015,205600.0
2013-03-14 13:30:00,42.02,42.03,42.0,42.03,302600.0,33.4015,33.4095,33.3856,33.4095,302600.0
2013-03-14 13:40:00,42.02,42.05,42.02,42.05,180000.0,33.4015,33.4254,33.4015,33.4254,180000.0
2013-03-14 13:50:00,42.04,42.05,42.01,42.01,115400.0,33.4174,33.4254,33.3936,33.3936,115400.0
2013-03-14 14:00:00,42.02,42.06,42.01,42.06,189900.0,33.4015,33.4333,33.3936,33.4333,189900.0
2013-03-14 14:10:00,42.05,42.06,42.05,42.05,148400.0,33.4254,33.4333,33.4254,33.4254,148400.0
2013-03-14 14:20:00,42.05,42.07,42.04,42.05,98300.0,33.4254,33.4413,33.4174,33.4254,98300.0
2013-03-14 14:30:00,42.05,42.06,42.04,42.05,39700.0,33.4254,33.4333,33.4174,33.4254,39700.0
2013-03-14 14:40:00,42.05,42.06,42.04,42.05,27800.0,33.4254,33.4333,33.4174,33.4254,27800.0
2013-03-14 14:50:00,42.05,42.08,42.05,42.07,88400.0,33.4254,33.4492,33.4254,33.4413,88400.0
2013-03-14 15:00:00,42.08,42.09,42.06,42.08,89000.0,33.4492,33.4572,33.4333,33.4492,89000.0
2013-03-14 15:10:00,42.08,42.09,42.06,42.09,146200.0,33.4492,33.4572,33.4333,33.4572,146200.0
2013-03-14 15:20:00,42.08,42.09,42.07,42.07,164000.0,33.4492,33.4572,33.4413,33.4413,164000.0
2013-03-14 15:30:00,42.07,42.1,42.06,42.1,169100.0,33.4413,33.4651,33.4333,33.4651,169100.0
2013-03-14 15:40:00,42.1,42.15,42.09,42.15,139500.0,33.4651,33.5049,33.4572,33.5049,139500.0
2013-03-14 15:50:00,42.15,42.16,42.1,42.14,704500.0,33.5049,33.5128,33.4651,33.4969,704500.0
2013-03-15 09:30:00,41.9,41.92,41.81,41.9,329600.0,33.4504,33.4664,33.3786,33.4504,329600.0
2013-03-15 09:40:00,41.9,41.97,41.9,41.97,546800.0,33.4504,33.5063,33.4504,33.5063,546800.0
2013-03-15 09:50:00,41.96,41.98,41.83,41.83,484600.0,33.4983,33.5143,33.3945,33.3945,484600.0
2013-03-15 10:00:00,41.83,41.87,41.8,41.85,156000.0,33.3945,33.4265,33.3706,33.4105,156000.0
2013-03-15 10:10:00,41.85,41.87,41.81,41.84,182000.0,33.4105,33.4265,33.3786,33.4025,182000.0
2013-03-15 10:20:00,41.85,41.88,41.84,41.84,45300.0,33.4105,33.4345,33.4025,33.4025,45300.0
2013-03-15 10:30:00,41.84,41.86,41.83,41.86,89000.0,33.4025,33.4185,33.3945,33.4185,89000.0
2013-03-15 10:40:00,41.86,41.89,41.84,41.86,257700.0,33.4185,33.4424,33.4025,33.4185,257700.0
2013-03-15 10:50:00,41.86,41.91,41.84,41.91,398100.0,33.4185,33.4584,33.4025,33.4584,398100.0
2013-03-15 11:00:00,41.91,41.93,41.9,41.9,152600.0,33.4584,33.4744,33.4504,33.4504,152600.0
2013-03-15 11:10:00,41.9,41.91,41.88,41.9,157400.0,33.4504,33.4584,33.4345,33.4504,157400.0
2013-03-15 11:20:00,41.9,41.96,41.89,41.94,258400.0,33.4504,33.4983,33.4424,33.4824,258400.0
2013-03-15 11:30:00,41.94,41.97,41.94,41.96,149900.0,33.4824,33.5063,33.4824,33.4983,149900.0
2013-03-15 11:40:00,41.95,41.97,41.95,41.96,134100.0,33.4903,33.5063,33.4903,33.4983,134100.0
2013-03-15 11:50:00,41.96,41.96,41.92,41.93,33200.0,33.4983,33.4983,33.4664,33.4744,33200.0
2013-03-15 12:00:00,41.92,41.94,41.91,41.93,44600.0,33.4664,33.4824,33.4584,33.4744,44600.0
2013-03-15 12:10:00,41.94,41.95,41.93,41.95,44500.0,33.4824,33.4903,33.4744,33.4903,44500.0
2013-03-15 12:20:00,41.94,41.96,41.94,41.94,42700.0,33.4824,33.4983,33.4824,33.4824,42700.0
2013-03-15 12:30:00,41.94,41.96,41.92,41.95,186400.0,33.4824,33.4983,33.4664,33.4903,186400.0
2013-03-15 12:40:00,41.95,41.98,41.94,41.96,55000.0,33.4903,33.5143,33.4824,33.4983,55000.0
2013-03-15 12:50:00,41.96,41.97,41.93,41.93,45100.0,33.4983,33.5063,33.4744,33.4744,45100.0
2013-03-15 13:00:00,41.93,41.94,41.92,41.93,67900.0,33.4744,33.4824,33.4664,33.4744,67900.0
2013-03-15 13:10:00,41.93,41.94,41.92,41.92,275600.0,33.4744,33.4824,33.4664,33.4664,275600.0
2013-03-15 13:20:00,41.92,41.93,41.92,41.93,67200.0,33.4664,33.4744,33.4664,33.4744,67200.0
2013-03-15 13:30:00,41.92,41.93,41.91,41.91,58700.0,33.4664,33.4744,33.4584,33.4584,58700.0
2013-03-15 13:40:00,41.91,41.93,41.9,41.91,117900.0,33.4584,33.4744,33.4504,33.4584,117900.0
2013-03-15 13:50:00,41.92,41.92,41.9,41.91,175500.0,33.4664,33.4664,33.4504,33.4584,175500.0
2013-03-15 14:00:00,41.91,41.93,41.89,41.9,195200.0,33.4584,33.4744,33.4424,33.4504,195200.0
2013-03-15 14:10:00,41.9,41.92,41.89,41.9,146200.0,33.4504,33.4664,33.4424,33.4504,146200.0
2013-03-15 14:20:00,41.9,41.91,41.87,41.88,66400.0,33.4504,33.4584,33.4265,33.4345,66400.0
2013-03-15 14:30:00,41.88,41.9,41.85,41.87,54500.0,33.4345,33.4504,33.4105,33.4265,54500.0
2013-03-15 14:40:00,41.87,41.88,41.86,41.88,126800.0,33.4265,33.4345,33.4185,33.4345,126800.0
2013-03-15 14:50:00,41.87,41.89,41.84,41.89,130200.0,33.4265,33.4424,33.4025,33.4424,130200.0
2013-03-15 15:00:00,41.89,41.91,41.88,41.9,456300.0,33.4424,33.4584,33.4345,33.4504,456300.0
2013-03-15 15:10:00,41.9,41.91,41.88,41.9,224000.0,33.4504,33.4584,33.4345,33.4504,224000.0
2013-03-15 15:20:00,41.9,41.9,41.87,41.9,323400.0,33.4504,33.4504,33.4265,33.4504,323400.0
2013-03-15 15:30:00,41.9,41.95,41.88,41.93,538600.0,33.4504,33.4903,33.4345,33.4744,538600.0
2013-03-15 15:40:00,41.92,41.96,41.92,41.96,414400.0,33.4664,33.4983,33.4664,33.4983,414400.0
2013-03-15 15:50:00,41.96,41.98,41.94,41.97,872800.0,33.4983,33.5143,33.4824,33.5063,872800.0
2013-03-18 09:30:00,41.67,41.67,41.49,41.65,283600.0,33.2668,33.2668,33.1231,33.2508,283600.0
2013-03-18 09:40:00,41.66,41.71,41.64,41.7,153000.0,33.2588,33.2987,33.2429,33.2908,153000.0
2013-03-18 09:50:00,41.69,41.74,41.65,41.72,296100.0,33.2828,33.3227,33.2508,33.3067,296100.0
2013-03-18 10:00:00,41.71,41.77,41.68,41.68,298200.0,33.2987,33.3466,33.2748,33.2748,298200.0
2013-03-18 10:10:00,41.68,41.76,41.68,41.73,269300.0,33.2748,33.3387,33.2748,33.3147,269300.0
2013-03-18 10:20:00,41.73,41.77,41.71,41.76,139600.0,33.3147,33.3466,33.2987,33.3387,139600.0
2013-03-18 10:30:00,41.76,41.78,41.73,41.74,132400.0,33.3387,33.3546,33.3147,33.3227,132400.0
2013-03-18 10:40:00,41.74,41.79,41.73,41.79,102700.0,33.3227,33.3626,33.3147,33.3626,102700.0
2013-03-18 10:50:00,41.79,41.8,41.76,41.76,135700.0,33.3626,33.3706,33.3387,33.3387,135700.0
2013-03-18 11:00:00,41.75,41.8,41.75,41.8,59800.0,33.3307,33.3706,33.3307,33.3706,59800.0
2013-03-18 11:10:00,41.81,41.83,41.8,41.8,52400.0,33.3786,33.3945,33.3706,33.3706,52400.0
2013-03-18 11:20:00,41.82,41.86,41.8,41.83,58200.0,33.3866,33.4185,33.3706,33.3945,58200.0
2013-03-18 11:30:00,41.84,41.84,41.81,41.83,59600.0,33.4025,33.4025,33.3786,33.3945,59600.0
2013-03-18 11:40:00,41.84,41.86,41.82,41.86,113100.0,33.4025,33.4185,33.3866,33.4185,113100.0
2013-03-18 11:50:00,41.86,41.88,41.86,41.88,23300.0,33.4185,33.4345,33.4185,33.4345,23300.0
2013-03-18 12:00:00,41.88,41.95,41.88,41.93,104800.0,33.4345,33.4903,33.4345,33.4744,104800.0
2013-03-18 12:10:00,41.93,41.95,41.89,41.9,65900.0,33.4744,33.4903,33.4424,33.4504,65900.0
2013-03-18 12:20:00,41.9,41.92,41.88,41.89,65600.0,33.4504,33.4664,33.4345,33.4424,65600.0
2013-03-18 12:30:00,41.89,41.9,41.87,41.87,48200.0,33.4424,33.4504,33.4265,33.4265,48200.0
2013-03-18 12:40:00,41.88,41.89,41.84,41.84,59900.0,33.4345,33.4424,33.4025,33.4025,59900.0
2013-03-18 12:50:00,41.84,41.89,41.84,41.88,183900.0,33.4025,33.4424,33.4025,33.4345,183900.0
2013-03-18 13:00:00,41.89,41.89,41.87,41.88,34700.0,33.4424,33.4424,33.4265,33.4345,34700.0
2013-03-18 13:10:00,41.88,41.91,41.87,41.9,41900.0,33.4345,33.4584,33.4265,33.4504,41900.0
2013-03-18 13:20:00,41.91,41.91,41.85,41.85,48000.0,33.4584,33.4584,33.4105,33.4105,48000.0
2013-03-18 13:30:00,41.85,41.86,41.83,41.84,83600.0,33.4105,33.4185,33.3945,33.4025,83600.0
2013-03-18 13:40:00,41.84,41.86,41.84,41.85,24200.0,33.4025,33.4185,33.4025,33.4105,24200.0
2013-03-18 13:50:00,41.85,41.85,41.82,41.83,108200.0,33.4105,33.4105,33.3866,33.3945,108200.0
2013-03-18 14:00:00,41.82,41.87,41.81,41.87,77200.0,33.3866,33.4265,33.3786,33.4265,77200.0
2013-03-18 14:10:00,41.87,41.91,41.86,41.89,80500.0,33.4265,33.4584,33.4185,33.4424,80500.0
2013-03-18 14:20:00,41.89,41.92,41.88,41.92,102100.0,33.4424,33.4664,33.4345,33.4664,102100.0
2013-03-18 14:30:00,41.92,41.92,41.87,41.87,57800.0,33.4664,33.4664,33.4265,33.4265,57800.0
2013-03-18 14:40:00,41.88,41.9,41.86,41.87,236100.0,33.4345,33.4504,33.4185,33.4265,236100.0
2013-03-18 14:50:00,41.87,41.87,41.8,41.8,108800.0,33.4265,33.4265,33.3706,33.3706,108800.0
2013-03-18 15:00:00,41.81,41.84,41.8,41.83,96400.0,33.3786,33.4025,33.3706,33.3945,96400.0
2013-03-18 15:10:00,41.83,41.86,41.76,41.79,264800.0,33.3945,33.4185,33.3387,33.3626,264800.0
2013-03-18 15:20:00,41.79,41.81,41.73,41.75,331200.0,33.3626,33.3786,33.3147,33.3307,331200.0
2013-03-18 15:30:00,41.75,41.75,41.68,41.69,370800.0,33.3307,33.3307,33.2748,33.2828,370800.0
2013-03-18 15:40:00,41.69,41.74,41.66,41.71,478800.0,33.2828,33.3227,33.2588,33.2987,478800.0
2013-03-18 15:50:00,41.71,41.75,41.67,41.73,1325400.0,33.2987,33.3307,33.2668,33.3147,1325400.0
2013-03-19 09:30:00,41.76,41.84,41.76,41.79,161200.0,33.3387,33.4025,33.3387,33.3626,161200.0
2013-03-19 09:40:00,41.79,41.84,41.78,41.83,180900.0,33.3626,33.4025,33.3546,33.3945,180900.0
2013-03-19 09:50:00,41.83,41.86,41.81,41.84,244600.0,33.3945,33.4185,33.3786,33.4025,244600.0
2013-03-19 10:00:00,41.84,41.89,41.82,41.84,116400.0,33.4025,33.4424,33.3866,33.4025,116400.0
2013-03-19 10:10:00,41.84,41.85,41.83,41.84,79600.0,33.4025,33.4105,33.3945,33.4025,79600.0
2013-03-19 10:20:00,41.85,41.86,41.71,41.73,235300.0,33.4105,33.4185,33.2987,33.3147,235300.0
2013-03-19 10:30:00,41.73,41.77,41.69,41.75,779000.0,33.3147,33.3466,33.2828,33.3307,779000.0
2013-03-19 10:40:00,41.76,41.8,41.71,41.72,320000.0,33.3387,33.3706,33.2987,33.3067,320000.0
2013-03-19 10:50:00,41.72,41.76,41.72,41.74,544400.0,33.3067,33.3387,33.3067,33.3227,544400.0
2013-03-19 11:00:00,41.74,41.76,41.69,41.75,471800.0,33.3227,33.3387,33.2828,33.3307,471800.0
2013-03-19 11:10:00,41.75,41.8,41.75,41.8,70700.0,33.3307,33.3706,33.3307,33.3706,70700.0
2013-03-19 11:20:00,41.8,41.84,41.8,41.83,502200.0,33.3706,33.4025,33.3706,33.3945,502200.0
2013-03-19 11:30:00,41.83,41.86,41.77,41.77,127500.0,33.3945,33.4185,33.3466,33.3466,127500.0
2013-03-19 11:40:00,41.77,41.78,41.66,41.67,116100.0,33.3466,33.3546,33.2588,33.2668,116100.0
2013-03-19 11:50:00,41.67,41.67,41.5,41.55,429500.0,33.2668,33.2668,33.1311,33.171,429500.0
2013-03-19 12:00:00,41.54,41.58,41.54,41.55,639200.0,33.163,33.195,33.163,33.171,639200.0
2013-03-19 12:10:00,41.54,41.55,41.48,41.52,564600.0,33.163,33.171,33.1151,33.1471,564600.0
2013-03-19 12:20:00,41.53,41.64,41.53,41.62,345300.0,33.155,33.2429,33.155,33.2269,345300.0
2013-03-19 12:30:00,41.63,41.63,41.58,41.62,137800.0,33.2349,33.2349,33.195,33.2269,137800.0
2013-03-19 12:40:00,41.63,41.66,41.58,41.59,191300.0,33.2349,33.2588,33.195,33.2029,191300.0
2013-03-19 12:50:00,41.58,41.58,41.52,41.52,608000.0,33.195,33.195,33.1471,33.1471,608000.0
2013-03-19 13:00:00,41.52,41.54,41.5,41.52,409200.0,33.1471,33.163,33.1311,33.1471,409200.0
2013-03-19 13:10:00,41.52,41.53,41.43,41.43,509500.0,33.1471,33.155,33.0752,33.0752,509500.0
2013-03-19 13:20:00,41.43,41.45,41.39,41.43,368600.0,33.0752,33.0912,33.0433,33.0752,368600.0
2013-03-19 13:30:00,41.42,41.49,41.39,41.42,248600.0,33.0672,33.1231,33.0433,33.0672,248600.0
2013-03-19 13:40:00,41.41,41.48,41.4,41.48,70400.0,33.0592,33.1151,33.0513,33.1151,70400.0
2013-03-19 13:50:00,41.47,41.51,41.45,41.49,54600.0,33.1071,33.1391,33.0912,33.1231,54600.0
2013-03-19 14:00:00,41.49,41.58,41.49,41.57,254300.0,33.1231,33.195,33.1231,33.187,254300.0
2013-03-19 14:10:00,41.57,41.57,41.46,41.48,240400.0,33.187,33.187,33.0992,33.1151,240400.0
2013-03-19 14:20:00,41.47,41.58,41.47,41.54,122200.0,33.1071,33.195,33.1071,33.163,122200.0
2013-03-19 14:30:00,41.55,41.62,41.54,41.59,426400.0,33.171,33.2269,33.163,33.2029,426400.0
2013-03-19 14:40:00,41.59,41.59,41.55,41.55,64800.0,33.2029,33.2029,33.171,33.171,64800.0
2013-03-19 14:50:00,41.55,41.56,41.52,41.54,62700.0,33.171,33.179,33.1471,33.163,62700.0
2013-03-19 15:00:00,41.55,41.58,41.51,41.54,117500.0,33.171,33.195,33.1391,33.163,117500.0
2013-03-19 15:10:00,41.55,41.74,41.54,41.63,327800.0,33.171,33.3227,33.163,33.2349,327800.0
2013-03-19 15:20:00,41.62,41.63,41.56,41.6,260200.0,33.2269,33.2349,33.179,33.2109,260200.0
2013-03-19 15:30:00,41.59,41.61,41.54,41.6,423500.0,33.2029,33.2189,33.163,33.2109,423500.0
2013-03-19 15:40:00,41.6,41.63,41.56,41.6,613800.0,33.2109,33.2349,33.179,33.2109,613800.0
2013-03-19 15:50:00,41.6,41.7,41.6,41.68,535400.0,33.2109,33.2908,33.2109,33.2748,535400.0
2013-03-20 09:30:00,41.88,41.93,41.78,41.83,515000.0,33.4345,33.4744,33.3546,33.3945,515000.0
2013-03-20 09:40:00,41.83,41.83,41.76,41.77,276600.0,33.3945,33.3945,33.3387,33.3466,276600.0
2013-03-20 09:50:00,41.76,41.85,41.76,41.79,242600.0,33.3387,33.4105,33.3387,33.3626,242600.0
2013-03-20 10:00:00,41.79,41.81,41.75,41.76,136500.0,33.3626,33.3786,33.3307,33.3387,136500.0
2013-03-20 10:10:00,41.77,41.84,41.75,41.77,2948800.0,33.3466,33.4025,33.3307,33.3466,2948800.0
2013-03-20 10:20:00,41.77,41.77,41.72,41.73,135600.0,33.3466,33.3466,33.3067,33.3147,135600.0
2013-03-20 10:30:00,41.73,41.76,41.66,41.69,246300.0,33.3147,33.3387,33.2588,33.2828,246300.0
2013-03-20 10:40:00,41.69,41.76,41.68,41.76,77600.0,33.2828,33.3387,33.2748,33.3387,77600.0
2013-03-20 10:50:00,41.75,41.78,41.72,41.78,384200.0,33.3307,33.3546,33.3067,33.3546,384200.0
2013-03-20 11:00:00,41.78,41.78,41.75,41.76,256400.0,33.3546,33.3546,33.3307,33.3387,256400.0
2013-03-20 11:10:00,41.77,41.78,41.7,41.71,41200.0,33.3466,33.3546,33.2908,33.2987,41200.0
2013-03-20 11:20:00,41.71,41.74,41.71,41.72,109500.0,33.2987,33.3227,33.2987,33.3067,109500.0
2013-03-20 11:30:00,41.72,41.74,41.7,41.74,41900.0,33.3067,33.3227,33.2908,33.3227,41900.0
2013-03-20 11:40:00,41.73,41.74,41.65,41.65,71800.0,33.3147,33.3227,33.2508,33.2508,71800.0
2013-03-20 11:50:00,41.66,41.68,41.65,41.67,257900.0,33.2588,33.2748,33.2508,33.2668,257900.0
2013-03-20 12:00:00,41.67,41.7,41.66,41.69,463000.0,33.2668,33.2908,33.2588,33.2828,463000.0
2013-03-20 12:10:00,41.69,41.7,41.64,41.64,432500.0,33.2828,33.2908,33.2429,33.2429,432500.0
2013-03-20 12:20:00,41.63,41.69,41.63,41.69,232400.0,33.2349,33.2828,33.2349,33.2828,232400.0
2013-03-20 12:30:00,41.69,41.69,41.65,41.65,196300.0,33.2828,33.2828,33.2508,33.2508,196300.0
2013-03-20 12:40:00,41.66,41.69,41.64,41.65,392400.0,33.2588,33.2828,33.2429,33.2508,392400.0
2013-03-20 12:50:00,41.65,41.65,41.63,41.65,231000.0,33.2508,33.2508,33.2349,33.2508,231000.0
2013-03-20 13:00:00,41.65,41.65,41.63,41.64,149600.0,33.2508,33.2508,33.2349,33.2429,149600.0
2013-03-20 13:10:00,41.64,41.65,41.63,41.65,106400.0,33.2429,33.2508,33.2349,33.2508,106400.0
2013-03-20 13:20:00,41.64,41.67,41.64,41.64,139500.0,33.2429,33.2668,33.2429,33.2429,139500.0
2013-03-20 13:30:00,41.64,41.64,41.61,41.63,272600.0,33.2429,33.2429,33.2189,33.2349,272600.0
2013-03-20 13:40:00,41.64,41.65,41.63,41.63,95700.0,33.2429,33.2508,33.2349,33.2349,95700.0
2013-03-20 13:50:00,41.63,41.64,41.61,41.62,335200.0,33.2349,33.2429,33.2189,33.2269,335200.0
2013-03-20 14:00:00,41.62,41.65,41.58,41.59,249800.0,33.2269,33.2508,33.195,33.2029,249800.0
2013-03-20 14:10:00,41.59,41.66,41.59,41.63,847400.0,33.2029,33.2588,33.2029,33.2349,847400.0
2013-03-20 14:20:00,41.63,41.75,41.62,41.71,400400.0,33.2349,33.3307,33.2269,33.2987,400400.0
2013-03-20 14:30:00,41.72,41.73,41.68,41.71,198200.0,33.3067,33.3147,33.2748,33.2987,198200.0
2013-03-20 14:40:00,41.72,41.73,41.68,41.69,103500.0,33.3067,33.3147,33.2748,33.2828,103500.0
2013-03-20 14:50:00,41.69,41.72,41.65,41.66,99600.0,33.2828,33.3067,33.2508,33.2588,99600.0
2013-03-20 15:00:00,41.66,41.68,41.61,41.68,791300.0,33.2588,33.2748,33.2189,33.2748,791300.0
2013-03-20 15:10:00,41.68,41.71,41.67,41.69,1675000.0,33.2748,33.2987,33.2668,33.2828,1675000.0
2013-03-20 15:20:00,41.69,41.69,41.63,41.65,234100.0,33.2828,33.2828,33.2349,33.2508,234100.0
2013-03-20 15:30:00,41.66,41.7,41.64,41.69,151800.0,33.2588,33.2908,33.2429,33.2828,151800.0
2013-03-20 15:40:00,41.7,41.78,41.69,41.78,476100.0,33.2908,33.3546,33.2828,33.3546,476100.0
2013-03-20 15:50:00,41.77,41.78,41.65,41.7,729900.0,33.3466,33.3546,33.2508,33.2908,729900.0
2013-03-21 09:30:00,41.55,41.6,41.5,41.58,371100.0,33.171,33.2109,33.1311,33.195,371100.0
2013-03-21 09:40:00,41.59,41.6,41.53,41.59,209100.0,33.2029,33.2109,33.155,33.2029,209100.0
2013-03-21 09:50:00,41.58,41.66,41.58,41.65,117500.0,33.195,33.2588,33.195,33.2508,117500.0
2013-03-21 10:00:00,41.65,41.67,41.49,41.52,231600.0,33.2508,33.2668,33.1231,33.1471,231600.0
2013-03-21 10:10:00,41.52,41.53,41.47,41.48,127100.0,33.1471,33.155,33.1071,33.1151,127100.0
2013-03-21 10:20:00,41.48,41.51,41.47,41.51,176700.0,33.1151,33.1391,33.1071,33.1391,176700.0
2013-03-21 10:30:00,41.51,41.52,41.45,41.45,281600.0,33.1391,33.1471,33.0912,33.0912,281600.0
2013-03-21 10:40:00,41.45,41.55,41.45,41.52,237000.0,33.0912,33.171,33.0912,33.1471,237000.0
2013-03-21 10:50:00,41.52,41.54,41.51,41.53,104300.0,33.1471,33.163,33.1391,33.155,104300.0
2013-03-21 11:00:00,41.53,41.54,41.48,41.52,143200.0,33.155,33.163,33.1151,33.1471,143200.0
2013-03-21 11:10:00,41.52,41.53,41.48,41.52,216900.0,33.1471,33.155,33.1151,33.1471,216900.0
2013-03-21 11:20:00,41.52,41.58,41.52,41.54,145700.0,33.1471,33.195,33.1471,33.163,145700.0
2013-03-21 11:30:00,41.54,41.59,41.54,41.57,78500.0,33.163,33.2029,33.163,33.187,78500.0
2013-03-21 11:40:00,41.58,41.61,41.58,41.59,130600.0,33.195,33.2189,33.195,33.2029,130600.0
2013-03-21 11:50:00,41.59,41.61,41.57,41.58,69900.0,33.2029,33.2189,33.187,33.195,69900.0
2013-03-21 12:00:00,41.58,41.59,41.55,41.56,36500.0,33.195,33.2029,33.171,33.179,36500.0
2013-03-21 12:10:00,41.55,41.56,41.52,41.53,41400.0,33.171,33.179,33.1471,33.155,41400.0
2013-03-21 12:20:00,41.54,41.55,41.5,41.51,77600.0,33.163,33.171,33.1311,33.1391,77600.0
2013-03-21 12:30:00,41.51,41.54,41.51,41.53,52900.0,33.1391,33.163,33.1391,33.155,52900.0
2013-03-21 12:40:00,41.54,41.55,41.51,41.52,39900.0,33.163,33.171,33.1391,33.1471,39900.0
2013-03-21 12:50:00,41.53,41.54,41.51,41.51,32900.0,33.155,33.163,33.1391,33.1391,32900.0
2013-03-21 13:00:00,41.51,41.54,41.49,41.51,84800.0,33.1391,33.163,33.1231,33.1391,84800.0
2013-03-21 13:10:00,41.51,41.52,41.42,41.42,166000.0,33.1391,33.1471,33.0672,33.0672,166000.0
2013-03-21 13:20:00,41.42,41.44,41.39,41.4,122300.0,33.0672,33.0832,33.0433,33.0513,122300.0
2013-03-21 13:30:00,41.39,41.4,41.31,41.36,492600.0,33.0433,33.0513,32.9794,33.0193,492600.0
2013-03-21 13:40:00,41.36,41.37,41.3,41.36,214500.0,33.0193,33.0273,32.9714,33.0193,214500.0
2013-03-21 13:50:00,41.35,41.37,41.32,41.33,92400.0,33.0113,33.0273,32.9874,32.9954,92400.0
2013-03-21 14:00:00,41.33,41.34,41.22,41.27,316500.0,32.9954,33.0034,32.9076,32.9475,316500.0
2013-03-21 14:10:00,41.27,41.4,41.26,41.37,233400.0,32.9475,33.0513,32.9395,33.0273,233400.0
2013-03-21 14:20:00,41.36,41.43,41.34,41.37,159300.0,33.0193,33.0752,33.0034,33.0273,159300.0
2013-03-21 14:30:00,41.38,41.4,41.34,41.36,150800.0,33.0353,33.0513,33.0034,33.0193,150800.0
2013-03-21 14:40:00,41.36,41.42,41.36,41.39,91200.0,33.0193,33.0672,33.0193,33.0433,91200.0
2013-03-21 14:50:00,41.4,41.41,41.37,41.4,115600.0,33.0513,33.0592,33.0273,33.0513,115600.0
2013-03-21 15:00:00,41.39,41.46,41.39,41.39,132900.0,33.0433,33.0992,33.0433,33.0433,132900.0
2013-03-21 15:10:00,41.4,41.41,41.33,41.34,100000.0,33.0513,33.0592,32.9954,33.0034,100000.0
2013-03-21 15:20:00,41.34,41.42,41.32,41.42,85600.0,33.0034,33.0672,32.9874,33.0672,85600.0
2013-03-21 15:30:00,41.42,41.42,41.37,41.38,117800.0,33.0672,33.0672,33.0273,33.0353,117800.0
2013-03-21 15:40:00,41.38,41.38,41.32,41.36,333600.0,33.0353,33.0353,32.9874,33.0193,333600.0
2013-03-21 15:50:00,41.36,41.38,41.3,41.3,574500.0,33.0193,33.0353,32.9714,32.9714,574500.0
2013-03-22 09:30:00,41.62,41.63,41.31,41.51,250900.0,33.2269,33.2349,32.9794,33.1391,250900.0
2013-03-22 09:40:00,41.52,41.52,41.39,41.4,454500.0,33.1471,33.1471,33.0433,33.0513,454500.0
2013-03-22 09:50:00,41.4,41.49,41.4,41.43,188900.0,33.0513,33.1231,33.0513,33.0752,188900.0
2013-03-22 10:00:00,41.43,41.51,41.43,41.51,242500.0,33.0752,33.1391,33.0752,33.1391,242500.0
2013-03-22 10:10:00,41.5,41.54,41.49,41.51,373800.0,33.1311,33.163,33.1231,33.1391,373800.0
2013-03-22 10:20:00,41.51,41.52,41.47,41.5,185600.0,33.1391,33.1471,33.1071,33.1311,185600.0
2013-03-22 10:30:00,41.49,41.51,41.48,41.5,101400.0,33.1231,33.1391,33.1151,33.1311,101400.0
2013-03-22 10:40:00,41.49,41.52,41.44,41.46,260400.0,33.1231,33.1471,33.0832,33.0992,260400.0
2013-03-22 10:50:00,41.47,41.5,41.44,41.48,179000.0,33.1071,33.1311,33.0832,33.1151,179000.0
2013-03-22 11:00:00,41.48,41.54,41.48,41.51,107100.0,33.1151,33.163,33.1151,33.1391,107100.0
2013-03-22 11:10:00,41.51,41.55,41.48,41.53,133300.0,33.1391,33.171,33.1151,33.155,133300.0
2013-03-22 11:20:00,41.54,41.56,41.51,41.56,90200.0,33.163,33.179,33.1391,33.179,90200.0
2013-03-22 11:30:00,41.55,41.58,41.52,41.54,113200.0,33.171,33.195,33.1471,33.163,113200.0
2013-03-22 11:40:00,41.54,41.54,41.49,41.51,55800.0,33.163,33.163,33.1231,33.1391,55800.0
2013-03-22 11:50:00,41.51,41.53,41.48,41.51,124900.0,33.1391,33.155,33.1151,33.1391,124900.0
2013-03-22 12:00:00,41.51,41.54,41.5,41.51,84300.0,33.1391,33.163,33.1311,33.1391,84300.0
2013-03-22 12:10:00,41.5,41.53,41.47,41.52,145900.0,33.1311,33.155,33.1071,33.1471,145900.0
2013-03-22 12:20:00,41.52,41.52,41.48,41.51,652200.0,33.1471,33.1471,33.1151,33.1391,652200.0
2013-03-22 12:30:00,41.52,41.54,41.5,41.54,563800.0,33.1471,33.163,33.1311,33.163,563800.0
2013-03-22 12:40:00,41.54,41.54,41.5,41.51,78700.0,33.163,33.163,33.1311,33.1391,78700.0
2013-03-22 12:50:00,41.51,41.54,41.5,41.54,50700.0,33.1391,33.163,33.1311,33.163,50700.0
2013-03-22 13:00:00,41.54,41.57,41.51,41.57,72400.0,33.163,33.187,33.1391,33.187,72400.0
2013-03-22 13:10:00,41.57,41.58,41.55,41.56,63200.0,33.187,33.195,33.171,33.179,63200.0
2013-03-22 13:20:00,41.55,41.59,41.55,41.58,104100.0,33.171,33.2029,33.171,33.195,104100.0
2013-03-22 13:30:00,41.58,41.59,41.53,41.54,84900.0,33.195,33.2029,33.155,33.163,84900.0
2013-03-22 13:40:00,41.54,41.56,41.53,41.55,83600.0,33.163,33.179,33.155,33.171,83600.0
2013-03-22 13:50:00,41.55,41.56,41.51,41.54,82600.0,33.171,33.179,33.1391,33.163,82600.0
2013-03-22 14:00:00,41.54,41.54,41.51,41.52,51700.0,33.163,33.163,33.1391,33.1471,51700.0
2013-03-22 14:10:00,41.52,41.55,41.52,41.55,75900.0,33.1471,33.171,33.1471,33.171,75900.0
2013-03-22 14:20:00,41.54,41.56,41.53,41.55,55700.0,33.163,33.179,33.155,33.171,55700.0
2013-03-22 14:30:00,41.54,41.58,41.52,41.58,70100.0,33.163,33.195,33.1471,33.195,70100.0
2013-03-22 14:40:00,41.58,41.59,41.56,41.57,43100.0,33.195,33.2029,33.179,33.187,43100.0
2013-03-22 14:50:00,41.58,41.58,41.54,41.56,108000.0,33.195,33.195,33.163,33.179,108000.0
2013-03-22 15:00:00,41.55,41.57,41.53,41.54,72300.0,33.171,33.187,33.155,33.163,72300.0
2013-03-22 15:10:00,41.55,41.57,41.54,41.54,52500.0,33.171,33.187,33.163,33.163,52500.0
2013-03-22 15:20:00,41.54,41.54,41.48,41.51,282300.0,33.163,33.163,33.1151,33.1391,282300.0
2013-03-22 15:30:00,41.51,41.56,41.5,41.54,133900.0,33.1391,33.179,33.1311,33.163,133900.0
2013-03-22 15:40:00,41.54,41.55,41.5,41.51,320200.0,33.163,33.171,33.1311,33.1391,320200.0
2013-03-22 15:50:00,41.51,41.6,41.49,41.6,563400.0,33.1391,33.2109,33.1231,33.2109,563400.0
2013-03-25 09:30:00,41.74,41.74,41.65,41.69,193900.0,33.3227,33.3227,33.2508,33.2828,193900.0
2013-03-25 09:40:00,41.69,41.76,41.69,41.74,64400.0,33.2828,33.3387,33.2828,33.3227,64400.0
2013-03-25 09:50:00,41.74,41.75,41.7,41.72,77500.0,33.3227,33.3307,33.2908,33.3067,77500.0
2013-03-25 10:00:00,41.73,41.73,41.69,41.7,66400.0,33.3147,33.3147,33.2828,33.2908,66400.0
2013-03-25 10:10:00,41.7,41.71,41.64,41.65,137900.0,33.2908,33.2987,33.2429,33.2508,137900.0
2013-03-25 10:20:00,41.65,41.65,41.54,41.56,260500.0,33.2508,33.2508,33.163,33.179,260500.0
2013-03-25 10:30:00,41.56,41.57,41.52,41.53,538600.0,33.179,33.187,33.1471,33.155,538600.0
2013-03-25 10:40:00,41.53,41.53,41.43,41.47,364600.0,33.155,33.155,33.0752,33.1071,364600.0
2013-03-25 10:50:00,41.46,41.47,41.38,41.39,1974100.0,33.0992,33.1071,33.0353,33.0433,1974100.0
2013-03-25 11:00:00,41.39,41.41,41.33,41.4,710400.0,33.0433,33.0592,32.9954,33.0513,710400.0
2013-03-25 11:10:00,41.4,41.4,41.25,41.25,913600.0,33.0513,33.0513,32.9315,32.9315,913600.0
2013-03-25 11:20:00,41.24,41.31,41.23,41.23,928400.0,32.9235,32.9794,32.9155,32.9155,928400.0
2013-03-25 11:30:00,41.23,41.31,41.22,41.29,466000.0,32.9155,32.9794,32.9076,32.9634,466000.0
2013-03-25 11:40:00,41.28,41.34,41.25,41.34,602500.0,32.9555,33.0034,32.9315,33.0034,602500.0
2013-03-25 11:50:00,41.34,41.35,41.29,41.3,602600.0,33.0034,33.0113,32.9634,32.9714,602600.0
2013-03-25 12:00:00,41.3,41.32,41.25,41.26,312200.0,32.9714,32.9874,32.9315,32.9395,312200.0
2013-03-25 12:10:00,41.25,41.3,41.24,41.27,496600.0,32.9315,32.9714,32.9235,32.9475,496600.0
2013-03-25 12:20:00,41.27,41.27,41.2,41.21,334900.0,32.9475,32.9475,32.8916,32.8996,334900.0
2013-03-25 12:30:00,41.21,41.23,41.19,41.21,1008700.0,32.8996,32.9155,32.8836,32.8996,1008700.0
2013-03-25 12:40:00,41.22,41.31,41.21,41.23,605400.0,32.9076,32.9794,32.8996,32.9155,605400.0
2013-03-25 12:50:00,41.23,41.23,41.1,41.15,157700.0,32.9155,32.9155,32.8118,32.8517,157700.0
2013-03-25 13:00:00,41.14,41.15,41.08,41.1,194400.0,32.8437,32.8517,32.7958,32.8118,194400.0
2013-03-25 13:10:00,41.09,41.13,41.07,41.11,244600.0,32.8038,32.8357,32.7878,32.8197,244600.0
2013-03-25 13:20:00,41.11,41.21,41.11,41.2,230100.0,32.8197,32.8996,32.8197,32.8916,230100.0
2013-03-25 13:30:00,41.19,41.19,41.14,41.15,241500.0,32.8836,32.8836,32.8437,32.8517,241500.0
2013-03-25 13:40:00,41.16,41.26,41.14,41.24,1015600.0,32.8597,32.9395,32.8437,32.9235,1015600.0
2013-03-25 13:50:00,41.25,41.38,41.24,41.33,406600.0,32.9315,33.0353,32.9235,32.9954,406600.0
2013-03-25 14:00:00,41.32,41.33,41.29,41.31,252500.0,32.9874,32.9954,32.9634,32.9794,252500.0
2013-03-25 14:10:00,41.31,41.33,41.26,41.3,256800.0,32.9794,32.9954,32.9395,32.9714,256800.0
2013-03-25 14:20:00,41.3,41.34,41.27,41.27,227700.0,32.9714,33.0034,32.9475,32.9475,227700.0
2013-03-25 14:30:00,41.27,41.27,41.21,41.23,296700.0,32.9475,32.9475,32.8996,32.9155,296700.0
2013-03-25 14:40:00,41.23,41.28,41.23,41.25,208100.0,32.9155,32.9555,32.9155,32.9315,208100.0
2013-03-25 14:50:00,41.24,41.28,41.24,41.27,185300.0,32.9235,32.9555,32.9235,32.9475,185300.0
2013-03-25 15:00:00,41.27,41.27,41.2,41.21,257000.0,32.9475,32.9475,32.8916,32.8996,257000.0
2013-03-25 15:10:00,41.21,41.25,41.16,41.17,186700.0,32.8996,32.9315,32.8597,32.8676,186700.0
2013-03-25 15:20:00,41.16,41.21,41.14,41.16,518600.0,32.8597,32.8996,32.8437,32.8597,518600.0
2013-03-25 15:30:00,41.16,41.23,41.16,41.22,459100.0,32.8597,32.9155,32.8597,32.9076,459100.0
2013-03-25 15:40:00,41.22,41.24,41.16,41.17,694600.0,32.9076,32.9235,32.8597,32.8676,694600.0
2013-03-25 15:50:00,41.18,41.3,41.17,41.25,1087400.0,32.8756,32.9714,32.8676,32.9315,1087400.0
2013-03-26 09:30:00,41.45,41.46,41.39,41.43,213600.0,33.0912,33.0992,33.0433,33.0752,213600.0
2013-03-26 09:40:00,41.43,41.46,41.41,41.43,136400.0,33.0752,33.0992,33.0592,33.0752,136400.0
2013-03-26 09:50:00,41.44,41.49,41.41,41.47,203100.0,33.0832,33.1231,33.0592,33.1071,203100.0
2013-03-26 10:00:00,41.46,41.47,41.35,41.44,769000.0,33.0992,33.1071,33.0113,33.0832,769000.0
2013-03-26 10:10:00,41.44,41.48,41.38,41.4,193200.0,33.0832,33.1151,33.0353,33.0513,193200.0
2013-03-26 10:20:00,41.39,41.43,41.38,41.42,285800.0,33.0433,33.0752,33.0353,33.0672,285800.0
2013-03-26 10:30:00,41.43,41.46,41.41,41.41,240700.0,33.0752,33.0992,33.0592,33.0592,240700.0
2013-03-26 10:40:00,41.41,41.43,41.34,41.37,140200.0,33.0592,33.0752,33.0034,33.0273,140200.0
2013-03-26 10:50:00,41.38,41.44,41.38,41.39,327000.0,33.0353,33.0832,33.0353,33.0433,327000.0
2013-03-26 11:00:00,41.4,41.44,41.39,41.42,91900.0,33.0513,33.0832,33.0433,33.0672,91900.0
2013-03-26 11:10:00,41.42,41.43,41.38,41.39,121000.0,33.0672,33.0752,33.0353,33.0433,121000.0
2013-03-26 11:20:00,41.39,41.43,41.39,41.4,77300.0,33.0433,33.0752,33.0433,33.0513,77300.0
2013-03-26 11:30:00,41.4,41.43,41.4,41.41,323700.0,33.0513,33.0752,33.0513,33.0592,323700.0
2013-03-26 11:40:00,41.4,41.44,41.4,41.43,54400.0,33.0513,33.0832,33.0513,33.0752,54400.0
2013-03-26 11:50:00,41.43,41.44,41.39,41.4,180200.0,33.0752,33.0832,33.0433,33.0513,180200.0
2013-03-26 12:00:00,41.4,41.44,41.39,41.42,109000.0,33.0513,33.0832,33.0433,33.0672,109000.0
2013-03-26 12:10:00,41.43,41.43,41.36,41.37,690400.0,33.0752,33.0752,33.0193,33.0273,690400.0
2013-03-26 12:20:00,41.37,41.37,41.31,41.34,601000.0,33.0273,33.0273,32.9794,33.0034,601000.0
2013-03-26 12:30:00,41.34,41.36,41.33,41.34,125000.0,33.0034,33.0193,32.9954,33.0034,125000.0
2013-03-26 12:40:00,41.35,41.38,41.35,41.37,90300.0,33.0113,33.0353,33.0113,33.0273,90300.0
2013-03-26 12:50:00,41.36,41.38,41.35,41.37,47400.0,33.0193,33.0353,33.0113,33.0273,47400.0
2013-03-26 13:00:00,41.37,41.38,41.35,41.38,72300.0,33.0273,33.0353,33.0113,33.0353,72300.0
2013-03-26 13:10:00,41.39,41.4,41.37,41.37,58800.0,33.0433,33.0513,33.0273,33.0273,58800.0
2013-03-26 13:20:00,41.38,41.42,41.37,41.41,162200.0,33.0353,33.0672,33.0273,33.0592,162200.0
2013-03-26 13:30:00,41.41,41.43,41.4,41.41,62000.0,33.0592,33.0752,33.0513,33.0592,62000.0
2013-03-26 13:40:00,41.41,41.42,41.4,41.42,82200.0,33.0592,33.0672,33.0513,33.0672,82200.0
2013-03-26 13:50:00,41.42,41.44,41.41,41.42,153300.0,33.0672,33.0832,33.0592,33.0672,153300.0
2013-03-26 14:00:00,41.42,41.43,41.4,41.41,54600.0,33.0672,33.0752,33.0513,33.0592,54600.0
2013-03-26 14:10:00,41.41,41.43,41.4,41.42,54300.0,33.0592,33.0752,33.0513,33.0672,54300.0
2013-03-26 14:20:00,41.42,41.44,41.41,41.43,95100.0,33.0672,33.0832,33.0592,33.0752,95100.0
2013-03-26 14:30:00,41.43,41.43,41.4,41.4,300300.0,33.0752,33.0752,33.0513,33.0513,300300.0
2013-03-26 14:40:00,41.41,41.41,41.39,41.41,111100.0,33.0592,33.0592,33.0433,33.0592,111100.0
2013-03-26 14:50:00,41.41,41.43,41.4,41.42,65700.0,33.0592,33.0752,33.0513,33.0672,65700.0
2013-03-26 15:00:00,41.42,41.46,41.42,41.45,132300.0,33.0672,33.0992,33.0672,33.0912,132300.0
2013-03-26 15:10:00,41.44,41.47,41.43,41.44,135800.0,33.0832,33.1071,33.0752,33.0832,135800.0
2013-03-26 15:20:00,41.45,41.47,41.44,41.45,341300.0,33.0912,33.1071,33.0832,33.0912,341300.0
2013-03-26 15:30:00,41.45,41.49,41.44,41.48,186100.0,33.0912,33.1231,33.0832,33.1151,186100.0
2013-03-26 15:40:00,41.48,41.48,41.46,41.48,164200.0,33.1151,33.1151,33.0992,33.1151,164200.0
2013-03-26 15:50:00,41.48,41.48,41.44,41.47,959300.0,33.1151,33.1151,33.0832,33.1071,959300.0
2013-03-27 09:30:00,41.27,41.27,41.05,41.14,497000.0,32.9475,32.9475,32.7718,32.8437,497000.0
2013-03-27 09:40:00,41.14,41.19,41.14,41.17,150000.0,32.8437,32.8836,32.8437,32.8676,150000.0
2013-03-27 09:50:00,41.17,41.21,41.14,41.18,118800.0,32.8676,32.8996,32.8437,32.8756,118800.0
2013-03-27 10:00:00,41.18,41.22,41.15,41.18,216000.0,32.8756,32.9076,32.8517,32.8756,216000.0
2013-03-27 10:10:00,41.17,41.17,41.09,41.1,201500.0,32.8676,32.8676,32.8038,32.8118,201500.0
2013-03-27 10:20:00,41.1,41.22,41.09,41.18,202000.0,32.8118,32.9076,32.8038,32.8756,202000.0
2013-03-27 10:30:00,41.18,41.22,41.18,41.22,189800.0,32.8756,32.9076,32.8756,32.9076,189800.0
2013-03-27 10:40:00,41.22,41.27,41.22,41.24,458900.0,32.9076,32.9475,32.9076,32.9235,458900.0
2013-03-27 10:50:00,41.23,41.26,41.21,41.23,115000.0,32.9155,32.9395,32.8996,32.9155,115000.0
2013-03-27 11:00:00,41.23,41.25,41.2,41.21,95100.0,32.9155,32.9315,32.8916,32.8996,95100.0
2013-03-27 11:10:00,41.21,41.28,41.21,41.26,111400.0,32.8996,32.9555,32.8996,32.9395,111400.0
2013-03-27 11:20:00,41.26,41.27,41.23,41.25,89200.0,32.9395,32.9475,32.9155,32.9315,89200.0
2013-03-27 11:30:00,41.25,41.29,41.24,41.29,213000.0,32.9315,32.9634,32.9235,32.9634,213000.0
2013-03-27 11:40:00,41.29,41.3,41.27,41.3,151200.0,32.9634,32.9714,32.9475,32.9714,151200.0
2013-03-27 11:50:00,41.3,41.32,41.27,41.3,137300.0,32.9714,32.9874,32.9475,32.9714,137300.0
2013-03-27 12:00:00,41.3,41.32,41.28,41.29,54300.0,32.9714,32.9874,32.9555,32.9634,54300.0
2013-03-27 12:10:00,41.28,41.32,41.28,41.3,125600.0,32.9555,32.9874,32.9555,32.9714,125600.0
2013-03-27 12:20:00,41.29,41.34,41.29,41.3,75100.0,32.9634,33.0034,32.9634,32.9714,75100.0
2013-03-27 12:30:00,41.3,41.35,41.29,41.34,123600.0,32.9714,33.0113,32.9634,33.0034,123600.0
2013-03-27 12:40:00,41.34,41.35,41.32,41.33,92800.0,33.0034,33.0113,32.9874,32.9954,92800.0
2013-03-27 12:50:00,41.33,41.36,41.32,41.35,152900.0,32.9954,33.0193,32.9874,33.0113,152900.0
2013-03-27 13:00:00,41.35,41.36,41.3,41.3,102400.0,33.0113,33.0193,32.9714,32.9714,102400.0
2013-03-27 13:10:00,41.3,41.33,41.29,41.32,115900.0,32.9714,32.9954,32.9634,32.9874,115900.0
2013-03-27 13:20:00,41.32,41.35,41.3,41.34,38500.0,32.9874,33.0113,32.9714,33.0034,38500.0
2013-03-27 13:30:00,41.34,41.37,41.32,41.36,103200.0,33.0034,33.0273,32.9874,33.0193,103200.0
2013-03-27 13:40:00,41.36,41.39,41.36,41.38,109300.0,33.0193,33.0433,33.0193,33.0353,109300.0
2013-03-27 13:50:00,41.38,41.39,41.36,41.38,44400.0,33.0353,33.0433,33.0193,33.0353,44400.0
2013-03-27 14:00:00,41.39,41.43,41.37,41.41,145500.0,33.0433,33.0752,33.0273,33.0592,145500.0
2013-03-27 14:10:00,41.41,41.41,41.38,41.39,69200.0,33.0592,33.0592,33.0353,33.0433,69200.0
2013-03-27 14:20:00,41.39,41.45,41.39,41.45,59000.0,33.0433,33.0912,33.0433,33.0912,59000.0
2013-03-27 14:30:00,41.45,41.46,41.41,41.45,89200.0,33.0912,33.0992,33.0592,33.0912,89200.0
2013-03-27 14:40:00,41.44,41.48,41.44,41.44,98700.0,33.0832,33.1151,33.0832,33.0832,98700.0
2013-03-27 14:50:00,41.44,41.47,41.43,41.47,139500.0,33.0832,33.1071,33.0752,33.1071,139500.0
2013-03-27 15:00:00,41.47,41.48,41.43,41.46,135300.0,33.1071,33.1151,33.0752,33.0992,135300.0
2013-03-27 15:10:00,41.46,41.47,41.43,41.45,101500.0,33.0992,33.1071,33.0752,33.0912,101500.0
2013-03-27 15:20:00,41.45,41.49,41.44,41.47,524400.0,33.0912,33.1231,33.0832,33.1071,524400.0
2013-03-27 15:30:00,41.48,41.49,41.45,41.47,272200.0,33.1151,33.1231,33.0912,33.1071,272200.0
2013-03-27 15:40:00,41.47,41.48,41.44,41.45,238900.0,33.1071,33.1151,33.0832,33.0912,238900.0
2013-03-27 15:50:00,41.45,41.47,41.44,41.46,625600.0,33.0912,33.1071,33.0832,33.0992,625600.0
2013-03-28 09:30:00,41.4,41.63,41.4,41.57,147400.0,33.0513,33.2349,33.0513,33.187,147400.0
2013-03-28 09:40:00,41.58,41.58,41.43,41.49,499500.0,33.195,33.195,33.0752,33.1231,499500.0
2013-03-28 09:50:00,41.5,41.55,41.47,41.51,235100.0,33.1311,33.171,33.1071,33.1391,235100.0
2013-03-28 10:00:00,41.52,41.53,41.46,41.48,153900.0,33.1471,33.155,33.0992,33.1151,153900.0
2013-03-28 10:10:00,41.48,41.53,41.48,41.5,42800.0,33.1151,33.155,33.1151,33.1311,42800.0
2013-03-28 10:20:00,41.5,41.56,41.5,41.54,52200.0,33.1311,33.179,33.1311,33.163,52200.0
2013-03-28 10:30:00,41.55,41.59,41.55,41.59,223100.0,33.171,33.2029,33.171,33.2029,223100.0
2013-03-28 10:40:00,41.59,41.62,41.57,41.59,113000.0,33.2029,33.2269,33.187,33.2029,113000.0
2013-03-28 10:50:00,41.6,41.68,41.59,41.66,602200.0,33.2109,33.2748,33.2029,33.2588,602200.0
2013-03-28 11:00:00,41.66,41.69,41.66,41.66,239600.0,33.2588,33.2828,33.2588,33.2588,239600.0
2013-03-28 11:10:00,41.66,41.67,41.65,41.66,129400.0,33.2588,33.2668,33.2508,33.2588,129400.0
2013-03-28 11:20:00,41.66,41.72,41.65,41.72,137400.0,33.2588,33.3067,33.2508,33.3067,137400.0
2013-03-28 11:30:00,41.71,41.73,41.66,41.66,121100.0,33.2987,33.3147,33.2588,33.2588,121100.0
2013-03-28 11:40:00,41.65,41.66,41.63,41.66,174000.0,33.2508,33.2588,33.2349,33.2588,174000.0
2013-03-28 11:50:00,41.65,41.68,41.65,41.65,29100.0,33.2508,33.2748,33.2508,33.2508,29100.0
2013-03-28 12:00:00,41.65,41.66,41.61,41.61,189400.0,33.2508,33.2588,33.2189,33.2189,189400.0
2013-03-28 12:10:00,41.61,41.62,41.57,41.57,278400.0,33.2189,33.2269,33.187,33.187,278400.0
2013-03-28 12:20:00,41.57,41.57,41.53,41.55,118700.0,33.187,33.187,33.155,33.171,118700.0
2013-03-28 12:30:00,41.55,41.59,41.55,41.58,141400.0,33.171,33.2029,33.171,33.195,141400.0
2013-03-28 12:40:00,41.58,41.63,41.57,41.61,61200.0,33.195,33.2349,33.187,33.2189,61200.0
2013-03-28 12:50:00,41.61,41.62,41.59,41.59,16200.0,33.2189,33.2269,33.2029,33.2029,16200.0
2013-03-28 13:00:00,41.59,41.6,41.56,41.59,169800.0,33.2029,33.2109,33.179,33.2029,169800.0
2013-03-28 13:10:00,41.59,41.59,41.57,41.59,43100.0,33.2029,33.2029,33.187,33.2029,43100.0
2013-03-28 13:20:00,41.6,41.61,41.59,41.6,39100.0,33.2109,33.2189,33.2029,33.2109,39100.0
2013-03-28 13:30:00,41.59,41.61,41.58,41.59,22200.0,33.2029,33.2189,33.195,33.2029,22200.0
2013-03-28 13:40:00,41.59,41.61,41.59,41.59,43600.0,33.2029,33.2189,33.2029,33.2029,43600.0
2013-03-28 13:50:00,41.6,41.6,41.59,41.59,23600.0,33.2109,33.2109,33.2029,33.2029,23600.0
2013-03-28 14:00:00,41.6,41.63,41.6,41.63,59300.0,33.2109,33.2349,33.2109,33.2349,59300.0
2013-03-28 14:10:00,41.63,41.64,41.61,41.62,57700.0,33.2349,33.2429,33.2189,33.2269,57700.0
2013-03-28 14:20:00,41.62,41.66,41.62,41.64,149900.0,33.2269,33.2588,33.2269,33.2429,149900.0
2013-03-28 14:30:00,41.64,41.65,41.63,41.64,33600.0,33.2429,33.2508,33.2349,33.2429,33600.0
2013-03-28 14:40:00,41.64,41.69,41.64,41.69,237400.0,33.2429,33.2828,33.2429,33.2828,237400.0
2013-03-28 14:50:00,41.69,41.69,41.68,41.68,90200.0,33.2828,33.2828,33.2748,33.2748,90200.0
2013-03-28 15:00:00,41.67,41.68,41.63,41.67,134300.0,33.2668,33.2748,33.2349,33.2668,134300.0
2013-03-28 15:10:00,41.67,41.69,41.66,41.68,75200.0,33.2668,33.2828,33.2588,33.2748,75200.0
2013-03-28 15:20:00,41.68,41.73,41.67,41.7,285600.0,33.2748,33.3147,33.2668,33.2908,285600.0
2013-03-28 15:30:00,41.7,41.73,41.69,41.71,122300.0,33.2908,33.3147,33.2828,33.2987,122300.0
2013-03-28 15:40:00,41.71,41.72,41.69,41.71,448700.0,33.2987,33.3067,33.2828,33.2987,448700.0
2013-03-28 15:50:00,41.72,41.77,41.72,41.72,1937500.0,33.3067,33.3466,33.3067,33.3067,1937500.0
2013-04-01 09:30:00,41.7,41.71,41.62,41.68,642800.0,33.2908,33.2987,33.2269,33.2748,642800.0
2013-04-01 09:40:00,41.67,41.69,41.63,41.63,149000.0,33.2668,33.2828,33.2349,33.2349,149000.0
2013-04-01 09:50:00,41.63,41.64,41.56,41.56,460200.0,33.2349,33.2429,33.179,33.179,460200.0
2013-04-01 10:00:00,41.57,41.59,41.4,41.45,1242500.0,33.187,33.2029,33.0513,33.0912,1242500.0
2013-04-01 10:10:00,41.45,41.49,41.43,41.45,129800.0,33.0912,33.1231,33.0752,33.0912,129800.0
2013-04-01 10:20:00,41.44,41.48,41.43,41.47,159900.0,33.0832,33.1151,33.0752,33.1071,159900.0
2013-04-01 10:30:00,41.47,41.48,41.38,41.38,161100.0,33.1071,33.1151,33.0353,33.0353,161100.0
2013-04-01 10:40:00,41.38,41.38,41.26,41.28,1192100.0,33.0353,33.0353,32.9395,32.9555,1192100.0
2013-04-01 10:50:00,41.29,41.3,41.27,41.27,546300.0,32.9634,32.9714,32.9475,32.9475,546300.0
2013-04-01 11:00:00,41.27,41.29,41.24,41.28,535000.0,32.9475,32.9634,32.9235,32.9555,535000.0
2013-04-01 11:10:00,41.28,41.3,41.27,41.29,187100.0,32.9555,32.9714,32.9475,32.9634,187100.0
2013-04-01 11:20:00,41.29,41.3,41.27,41.3,1035800.0,32.9634,32.9714,32.9475,32.9714,1035800.0
2013-04-01 11:30:00,41.3,41.32,41.27,41.27,725500.0,32.9714,32.9874,32.9475,32.9475,725500.0
2013-04-01 11:40:00,41.27,41.3,41.26,41.29,241000.0,32.9475,32.9714,32.9395,32.9634,241000.0
2013-04-01 11:50:00,41.3,41.3,41.27,41.29,209500.0,32.9714,32.9714,32.9475,32.9634,209500.0
2013-04-01 12:00:00,41.29,41.29,41.26,41.28,67200.0,32.9634,32.9634,32.9395,32.9555,67200.0
2013-04-01 12:10:00,41.28,41.31,41.28,41.3,91900.0,32.9555,32.9794,32.9555,32.9714,91900.0
2013-04-01 12:20:00,41.3,41.3,41.25,41.28,67100.0,32.9714,32.9714,32.9315,32.9555,67100.0
2013-04-01 12:30:00,41.27,41.28,41.25,41.26,65900.0,32.9475,32.9555,32.9315,32.9395,65900.0
2013-04-01 12:40:00,41.27,41.27,41.24,41.25,858500.0,32.9475,32.9475,32.9235,32.9315,858500.0
2013-04-01 12:50:00,41.25,41.29,41.25,41.27,414300.0,32.9315,32.9634,32.9315,32.9475,414300.0
2013-04-01 13:00:00,41.27,41.3,41.25,41.28,359800.0,32.9475,32.9714,32.9315,32.9555,359800.0
2013-04-01 13:10:00,41.29,41.3,41.28,41.29,34200.0,32.9634,32.9714,32.9555,32.9634,34200.0
2013-04-01 13:20:00,41.3,41.31,41.28,41.3,582300.0,32.9714,32.9794,32.9555,32.9714,582300.0
2013-04-01 13:30:00,41.3,41.33,41.3,41.33,90600.0,32.9714,32.9954,32.9714,32.9954,90600.0
2013-04-01 13:40:00,41.32,41.33,41.26,41.27,237600.0,32.9874,32.9954,32.9395,32.9475,237600.0
2013-04-01 13:50:00,41.27,41.3,41.26,41.27,136900.0,32.9475,32.9714,32.9395,32.9475,136900.0
2013-04-01 14:00:00,41.28,41.31,41.27,41.3,126100.0,32.9555,32.9794,32.9475,32.9714,126100.0
2013-04-01 14:10:00,41.3,41.32,41.27,41.27,170400.0,32.9714,32.9874,32.9475,32.9475,170400.0
2013-04-01 14:20:00,41.27,41.3,41.27,41.27,117700.0,32.9475,32.9714,32.9475,32.9475,117700.0
2013-04-01 14:30:00,41.27,41.28,41.22,41.22,155200.0,32.9475,32.9555,32.9076,32.9076,155200.0
2013-04-01 14:40:00,41.23,41.27,41.22,41.25,229400.0,32.9155,32.9475,32.9076,32.9315,229400.0
2013-04-01 14:50:00,41.25,41.28,41.25,41.25,118400.0,32.9315,32.9555,32.9315,32.9315,118400.0
2013-04-01 15:00:00,41.25,41.28,41.23,41.25,398400.0,32.9315,32.9555,32.9155,32.9315,398400.0
2013-04-01 15:10:00,41.25,41.25,41.2,41.2,209300.0,32.9315,32.9315,32.8916,32.8916,209300.0
2013-04-01 15:20:00,41.2,41.23,41.17,41.21,803500.0,32.8916,32.9155,32.8676,32.8996,803500.0
2013-04-01 15:30:00,41.22,41.24,41.17,41.21,355900.0,32.9076,32.9235,32.8676,32.8996,355900.0
2013-04-01 15:40:00,41.21,41.25,41.17,41.23,760400.0,32.8996,32.9315,32.8676,32.9155,760400.0
2013-04-01 15:50:00,41.23,41.26,41.21,41.25,730100.0,32.9155,32.9395,32.8996,32.9315,730100.0
2013-04-02 09:30:00,41.39,41.44,41.35,41.36,364400.0,33.0433,33.0832,33.0113,33.0193,364400.0
2013-04-02 09:40:00,41.36,41.38,41.32,41.38,110400.0,33.0193,33.0353,32.9874,33.0353,110400.0
2013-04-02 09:50:00,41.38,41.41,41.34,41.37,146200.0,33.0353,33.0592,33.0034,33.0273,146200.0
2013-04-02 10:00:00,41.37,41.43,41.37,41.43,220900.0,33.0273,33.0752,33.0273,33.0752,220900.0
2013-04-02 10:10:00,41.42,41.42,41.33,41.33,486400.0,33.0672,33.0672,32.9954,32.9954,486400.0
2013-04-02 10:20:00,41.33,41.37,41.33,41.34,174700.0,32.9954,33.0273,32.9954,33.0034,174700.0
2013-04-02 10:30:00,41.34,41.35,41.28,41.35,321600.0,33.0034,33.0113,32.9555,33.0113,321600.0
2013-04-02 10:40:00,41.36,41.4,41.33,41.38,414200.0,33.0193,33.0513,32.9954,33.0353,414200.0
2013-04-02 10:50:00,41.39,41.4,41.36,41.39,87700.0,33.0433,33.0513,33.0193,33.0433,87700.0
2013-04-02 11:00:00,41.39,41.4,41.36,41.36,76700.0,33.0433,33.0513,33.0193,33.0193,76700.0
2013-04-02 11:10:00,41.36,41.4,41.36,41.39,79800.0,33.0193,33.0513,33.0193,33.0433,79800.0
2013-04-02 11:20:00,41.39,41.41,41.37,41.38,110500.0,33.0433,33.0592,33.0273,33.0353,110500.0
2013-04-02 11:30:00,41.38,41.41,41.37,41.38,164800.0,33.0353,33.0592,33.0273,33.0353,164800.0
2013-04-02 11:40:00,41.38,41.39,41.32,41.33,101300.0,33.0353,33.0433,32.9874,32.9954,101300.0
2013-04-02 11:50:00,41.33,41.36,41.32,41.35,136900.0,32.9954,33.0193,32.9874,33.0113,136900.0
2013-04-02 12:00:00,41.36,41.36,41.34,41.36,83500.0,33.0193,33.0193,33.0034,33.0193,83500.0
2013-04-02 12:10:00,41.36,41.37,41.34,41.36,112900.0,33.0193,33.0273,33.0034,33.0193,112900.0
2013-04-02 12:20:00,41.36,41.36,41.34,41.36,71700.0,33.0193,33.0193,33.0034,33.0193,71700.0
2013-04-02 12:30:00,41.36,41.37,41.35,41.36,107300.0,33.0193,33.0273,33.0113,33.0193,107300.0
2013-04-02 12:40:00,41.36,41.37,41.33,41.36,186300.0,33.0193,33.0273,32.9954,33.0193,186300.0
2013-04-02 12:50:00,41.36,41.37,41.35,41.37,46800.0,33.0193,33.0273,33.0113,33.0273,46800.0
2013-04-02 13:00:00,41.37,41.38,41.35,41.36,73900.0,33.0273,33.0353,33.0113,33.0193,73900.0
2013-04-02 13:10:00,41.36,41.36,41.32,41.32,201100.0,33.0193,33.0193,32.9874,32.9874,201100.0
2013-04-02 13:20:00,41.31,41.33,41.29,41.3,172800.0,32.9794,32.9954,32.9634,32.9714,172800.0
2013-04-02 13:30:00,41.3,41.35,41.29,41.35,133100.0,32.9714,33.0113,32.9634,33.0113,133100.0
2013-04-02 13:40:00,41.34,41.37,41.34,41.35,87000.0,33.0034,33.0273,33.0034,33.0113,87000.0
2013-04-02 13:50:00,41.34,41.38,41.34,41.36,115100.0,33.0034,33.0353,33.0034,33.0193,115100.0
2013-04-02 14:00:00,41.35,41.36,41.33,41.35,84100.0,33.0113,33.0193,32.9954,33.0113,84100.0
2013-04-02 14:10:00,41.35,41.35,41.31,41.32,28700.0,33.0113,33.0113,32.9794,32.9874,28700.0
2013-04-02 14:20:00,41.32,41.33,41.27,41.27,117900.0,32.9874,32.9954,32.9475,32.9475,117900.0
2013-04-02 14:30:00,41.27,41.27,41.18,41.2,2057900.0,32.9475,32.9475,32.8756,32.8916,2057900.0
2013-04-02 14:40:00,41.2,41.21,41.16,41.16,655500.0,32.8916,32.8996,32.8597,32.8597,655500.0
2013-04-02 14:50:00,41.16,41.19,41.13,41.19,775400.0,32.8597,32.8836,32.8357,32.8836,775400.0
2013-04-02 15:00:00,41.18,41.23,41.17,41.19,86300.0,32.8756,32.9155,32.8676,32.8836,86300.0
2013-04-02 15:10:00,41.19,41.2,41.13,41.13,176400.0,32.8836,32.8916,32.8357,32.8357,176400.0
2013-04-02 15:20:00,41.13,41.16,41.11,41.13,232500.0,32.8357,32.8597,32.8197,32.8357,232500.0
2013-04-02 15:30:00,41.13,41.17,41.11,41.11,161300.0,32.8357,32.8676,32.8197,32.8197,161300.0
2013-04-02 15:40:00,41.12,41.12,41.04,41.08,448200.0,32.8277,32.8277,32.7639,32.7958,448200.0
2013-04-02 15:50:00,41.09,41.17,41.09,41.16,1072000.0,32.8038,32.8676,32.8038,32.8597,1072000.0
2013-04-03 09:30:00,41.2,41.26,41.13,41.25,437200.0,32.8916,32.9395,32.8357,32.9315,437200.0
2013-04-03 09:40:00,41.24,41.26,41.16,41.2,1112600.0,32.9235,32.9395,32.8597,32.8916,1112600.0
2013-04-03 09:50:00,41.2,41.24,41.17,41.24,255300.0,32.8916,32.9235,32.8676,32.9235,255300.0
2013-04-03 10:00:00,41.23,41.23,41.0,41.05,1142300.0,32.9155,32.9155,32.7319,32.7718,1142300.0
2013-04-03 10:10:00,41.05,41.05,40.98,41.04,812100.0,32.7718,32.7718,32.716,32.7639,812100.0
2013-04-03 10:20:00,41.04,41.08,41.0,41.05,186100.0,32.7639,32.7958,32.7319,32.7718,186100.0
2013-04-03 10:30:00,41.05,41.06,41.0,41.04,434000.0,32.7718,32.7798,32.7319,32.7639,434000.0
2013-04-03 10:40:00,41.04,41.08,41.02,41.05,218100.0,32.7639,32.7958,32.7479,32.7718,218100.0
2013-04-03 10:50:00,41.05,41.09,40.99,41.0,408700.0,32.7718,32.8038,32.7239,32.7319,408700.0
2013-04-03 11:00:00,41.0,41.01,40.94,40.95,519900.0,32.7319,32.7399,32.684,32.692,519900.0
2013-04-03 11:10:00,40.94,40.96,40.9,40.94,367500.0,32.684,32.7,32.6521,32.684,367500.0
2013-04-03 11:20:00,40.95,41.0,40.94,41.0,195300.0,32.692,32.7319,32.684,32.7319,195300.0
2013-04-03 11:30:00,40.99,41.02,40.99,41.01,732100.0,32.7239,32.7479,32.7239,32.7399,732100.0
2013-04-03 11:40:00,41.02,41.06,40.99,41.05,148700.0,32.7479,32.7798,32.7239,32.7718,148700.0
2013-04-03 11:50:00,41.05,41.11,41.04,41.09,626200.0,32.7718,32.8197,32.7639,32.8038,626200.0
2013-04-03 12:00:00,41.09,41.11,41.05,41.06,913200.0,32.8038,32.8197,32.7718,32.7798,913200.0
2013-04-03 12:10:00,41.07,41.1,41.05,41.05,156600.0,32.7878,32.8118,32.7718,32.7718,156600.0
2013-04-03 12:20:00,41.04,41.07,41.02,41.02,201800.0,32.7639,32.7878,32.7479,32.7479,201800.0
2013-04-03 12:30:00,41.02,41.07,41.02,41.04,184800.0,32.7479,32.7878,32.7479,32.7639,184800.0
2013-04-03 12:40:00,41.03,41.04,40.99,41.01,110800.0,32.7559,32.7639,32.7239,32.7399,110800.0
2013-04-03 12:50:00,41.0,41.06,40.99,41.06,250600.0,32.7319,32.7798,32.7239,32.7798,250600.0
2013-04-03 13:00:00,41.05,41.1,41.05,41.08,128900.0,32.7718,32.8118,32.7718,32.7958,128900.0
2013-04-03 13:10:00,41.09,41.1,41.02,41.06,667000.0,32.8038,32.8118,32.7479,32.7798,667000.0
2013-04-03 13:20:00,41.06,41.06,40.98,40.99,843400.0,32.7798,32.7798,32.716,32.7239,843400.0
2013-04-03 13:30:00,40.99,41.0,40.87,40.88,529600.0,32.7239,32.7319,32.6281,32.6361,529600.0
2013-04-03 13:40:00,40.89,40.92,40.85,40.91,285500.0,32.6441,32.6681,32.6122,32.6601,285500.0
2013-04-03 13:50:00,40.9,40.91,40.86,40.87,450800.0,32.6521,32.6601,32.6202,32.6281,450800.0
2013-04-03 14:00:00,40.85,40.9,40.83,40.9,284400.0,32.6122,32.6521,32.5962,32.6521,284400.0
2013-04-03 14:10:00,40.89,40.96,40.89,40.95,364400.0,32.6441,32.7,32.6441,32.692,364400.0
2013-04-03 14:20:00,40.95,40.95,40.89,40.91,59700.0,32.692,32.692,32.6441,32.6601,59700.0
2013-04-03 14:30:00,40.91,40.95,40.91,40.95,117600.0,32.6601,32.692,32.6601,32.692,117600.0
2013-04-03 14:40:00,40.95,41.03,40.95,41.02,355000.0,32.692,32.7559,32.692,32.7479,355000.0
2013-04-03 14:50:00,41.01,41.07,41.01,41.05,1408500.0,32.7399,32.7878,32.7399,32.7718,1408500.0
2013-04-03 15:00:00,41.05,41.06,40.96,40.96,356300.0,32.7718,32.7798,32.7,32.7,356300.0
2013-04-03 15:10:00,40.96,40.98,40.93,40.94,188200.0,32.7,32.716,32.676,32.684,188200.0
2013-04-03 15:20:00,40.94,40.95,40.9,40.93,477100.0,32.684,32.692,32.6521,32.676,477100.0
2013-04-03 15:30:00,40.92,40.92,40.81,40.84,929000.0,32.6681,32.6681,32.5802,32.6042,929000.0
2013-04-03 15:40:00,40.84,40.96,40.8,40.93,1708100.0,32.6042,32.7,32.5723,32.676,1708100.0
2013-04-03 15:50:00,40.93,40.96,40.87,40.89,1267500.0,32.676,32.7,32.6281,32.6441,1267500.0
2013-04-04 09:30:00,40.91,41.01,40.89,40.94,733900.0,32.6601,32.7399,32.6441,32.684,733900.0
2013-04-04 09:40:00,40.94,41.07,40.94,41.02,454600.0,32.684,32.7878,32.684,32.7479,454600.0
2013-04-04 09:50:00,41.01,41.05,40.99,41.02,208000.0,32.7399,32.7718,32.7239,32.7479,208000.0
2013-04-04 10:00:00,41.0,41.09,41.0,41.06,267400.0,32.7319,32.8038,32.7319,32.7798,267400.0
2013-04-04 10:10:00,41.05,41.07,41.02,41.04,228100.0,32.7718,32.7878,32.7479,32.7639,228100.0
2013-04-04 10:20:00,41.04,41.05,40.91,40.94,270600.0,32.7639,32.7718,32.6601,32.684,270600.0
2013-04-04 10:30:00,40.93,41.03,40.93,40.99,1581400.0,32.676,32.7559,32.676,32.7239,1581400.0
2013-04-04 10:40:00,40.99,41.07,40.98,41.05,216000.0,32.7239,32.7878,32.716,32.7718,216000.0
2013-04-04 10:50:00,41.05,41.11,41.03,41.04,293900.0,32.7718,32.8197,32.7559,32.7639,293900.0
2013-04-04 11:00:00,41.05,41.09,41.03,41.03,55900.0,32.7718,32.8038,32.7559,32.7559,55900.0
2013-04-04 11:10:00,41.04,41.08,41.03,41.07,140800.0,32.7639,32.7958,32.7559,32.7878,140800.0
2013-04-04 11:20:00,41.08,41.11,41.06,41.09,389900.0,32.7958,32.8197,32.7798,32.8038,389900.0
2013-04-04 11:30:00,41.08,41.09,41.0,41.0,205100.0,32.7958,32.8038,32.7319,32.7319,205100.0
2013-04-04 11:40:00,41.01,41.05,41.01,41.04,123200.0,32.7399,32.7718,32.7399,32.7639,123200.0
2013-04-04 11:50:00,41.03,41.04,41.0,41.02,136900.0,32.7559,32.7639,32.7319,32.7479,136900.0
2013-04-04 12:00:00,41.02,41.03,40.94,40.98,235200.0,32.7479,32.7559,32.684,32.716,235200.0
2013-04-04 12:10:00,40.98,40.99,40.93,40.98,107300.0,32.716,32.7239,32.676,32.716,107300.0
2013-04-04 12:20:00,40.98,41.0,40.94,40.95,103000.0,32.716,32.7319,32.684,32.692,103000.0
2013-04-04 12:30:00,40.95,41.01,40.95,40.99,153400.0,32.692,32.7399,32.692,32.7239,153400.0
2013-04-04 12:40:00,40.98,41.01,40.95,41.01,57100.0,32.716,32.7399,32.692,32.7399,57100.0
2013-04-04 12:50:00,41.0,41.0,40.94,40.97,58000.0,32.7319,32.7319,32.684,32.708,58000.0
2013-04-04 13:00:00,40.97,40.97,40.92,40.92,48300.0,32.708,32.708,32.6681,32.6681,48300.0
2013-04-04 13:10:00,40.92,40.92,40.87,40.92,259300.0,32.6681,32.6681,32.6281,32.6681,259300.0
2013-04-04 13:20:00,40.92,40.95,40.91,40.93,167600.0,32.6681,32.692,32.6601,32.676,167600.0
2013-04-04 13:30:00,40.93,40.96,40.91,40.94,129400.0,32.676,32.7,32.6601,32.684,129400.0
2013-04-04 13:40:00,40.94,41.04,40.94,41.03,1463200.0,32.684,32.7639,32.684,32.7559,1463200.0
2013-04-04 13:50:00,41.03,41.03,41.0,41.0,68200.0,32.7559,32.7559,32.7319,32.7319,68200.0
2013-04-04 14:00:00,40.99,40.99,40.95,40.96,124100.0,32.7239,32.7239,32.692,32.7,124100.0
2013-04-04 14:10:00,40.97,41.02,40.96,41.02,63100.0,32.708,32.7479,32.7,32.7479,63100.0
2013-04-04 14:20:00,41.02,41.04,40.99,41.03,279300.0,32.7479,32.7639,32.7239,32.7559,279300.0
2013-04-04 14:30:00,41.03,41.04,41.01,41.01,68100.0,32.7559,32.7639,32.7399,32.7399,68100.0
2013-04-04 14:40:00,41.02,41.04,41.01,41.03,138400.0,32.7479,32.7639,32.7399,32.7559,138400.0
2013-04-04 14:50:00,41.03,41.03,40.99,41.0,73900.0,32.7559,32.7559,32.7239,32.7319,73900.0
2013-04-04 15:00:00,41.0,41.04,40.99,41.02,90300.0,32.7319,32.7639,32.7239,32.7479,90300.0
2013-04-04 15:10:00,41.02,41.05,40.98,40.99,180100.0,32.7479,32.7718,32.716,32.7239,180100.0
2013-04-04 15:20:00,40.99,41.03,40.98,40.99,850200.0,32.7239,32.7559,32.716,32.7239,850200.0
2013-04-04 15:30:00,40.98,41.03,40.98,41.0,199000.0,32.716,32.7559,32.716,32.7319,199000.0
2013-04-04 15:40:00,41.01,41.04,40.99,41.01,392800.0,32.7399,32.7639,32.7239,32.7399,392800.0
2013-04-04 15:50:00,41.0,41.08,41.0,41.06,861200.0,32.7319,32.7958,32.7319,32.7798,861200.0
2013-04-05 09:30:00,40.51,40.56,40.44,40.56,474000.0,32.3407,32.3807,32.2849,32.3807,474000.0
2013-04-05 09:40:00,40.56,40.68,40.54,40.67,497100.0,32.3807,32.4765,32.3647,32.4685,497100.0
2013-04-05 09:50:00,40.67,40.67,40.54,40.58,337900.0,32.4685,32.4685,32.3647,32.3966,337900.0
2013-04-05 10:00:00,40.58,40.64,40.55,40.63,407800.0,32.3966,32.4445,32.3727,32.4365,407800.0
2013-04-05 10:10:00,40.63,40.64,40.55,40.57,306500.0,32.4365,32.4445,32.3727,32.3886,306500.0
2013-04-05 10:20:00,40.57,40.69,40.57,40.67,137400.0,32.3886,32.4844,32.3886,32.4685,137400.0
2013-04-05 10:30:00,40.68,40.73,40.65,40.7,951600.0,32.4765,32.5164,32.4525,32.4924,951600.0
2013-04-05 10:40:00,40.71,40.71,40.65,40.68,218300.0,32.5004,32.5004,32.4525,32.4765,218300.0
2013-04-05 10:50:00,40.68,40.74,40.66,40.69,778500.0,32.4765,32.5244,32.4605,32.4844,778500.0
2013-04-05 11:00:00,40.68,40.75,40.68,40.7,219300.0,32.4765,32.5323,32.4765,32.4924,219300.0
2013-04-05 11:10:00,40.71,40.76,40.7,40.74,401300.0,32.5004,32.5403,32.4924,32.5244,401300.0
2013-04-05 11:20:00,40.73,40.75,40.72,40.75,506300.0,32.5164,32.5323,32.5084,32.5323,506300.0
2013-04-05 11:30:00,40.74,40.77,40.72,40.73,125700.0,32.5244,32.5483,32.5084,32.5164,125700.0
2013-04-05 11:40:00,40.73,40.75,40.72,40.75,199600.0,32.5164,32.5323,32.5084,32.5323,199600.0
2013-04-05 11:50:00,40.75,40.75,40.7,40.71,68600.0,32.5323,32.5323,32.4924,32.5004,68600.0
2013-04-05 12:00:00,40.7,40.72,40.68,40.72,395700.0,32.4924,32.5084,32.4765,32.5084,395700.0
2013-04-05 12:10:00,40.72,40.72,40.7,40.7,98700.0,32.5084,32.5084,32.4924,32.4924,98700.0
2013-04-05 12:20:00,40.69,40.72,40.66,40.69,48000.0,32.4844,32.5084,32.4605,32.4844,48000.0
2013-04-05 12:30:00,40.7,40.76,40.69,40.74,216700.0,32.4924,32.5403,32.4844,32.5244,216700.0
2013-04-05 12:40:00,40.75,40.77,40.73,40.77,146000.0,32.5323,32.5483,32.5164,32.5483,146000.0
2013-04-05 12:50:00,40.77,40.77,40.69,40.69,990100.0,32.5483,32.5483,32.4844,32.4844,990100.0
2013-04-05 13:00:00,40.7,40.75,40.69,40.75,334400.0,32.4924,32.5323,32.4844,32.5323,334400.0
2013-04-05 13:10:00,40.75,40.79,40.74,40.78,289600.0,32.5323,32.5643,32.5244,32.5563,289600.0
2013-04-05 13:20:00,40.78,40.8,40.77,40.79,193800.0,32.5563,32.5723,32.5483,32.5643,193800.0
2013-04-05 13:30:00,40.79,40.83,40.76,40.79,244000.0,32.5643,32.5962,32.5403,32.5643,244000.0
2013-04-05 13:40:00,40.79,40.81,40.77,40.79,367000.0,32.5643,32.5802,32.5483,32.5643,367000.0
2013-04-05 13:50:00,40.79,40.8,40.76,40.77,44800.0,32.5643,32.5723,32.5403,32.5483,44800.0
2013-04-05 14:00:00,40.77,40.8,40.76,40.79,656200.0,32.5483,32.5723,32.5403,32.5643,656200.0
2013-04-05 14:10:00,40.79,40.79,40.75,40.75,474900.0,32.5643,32.5643,32.5323,32.5323,474900.0
2013-04-05 14:20:00,40.76,40.83,40.75,40.82,123900.0,32.5403,32.5962,32.5323,32.5882,123900.0
2013-04-05 14:30:00,40.81,40.88,40.81,40.86,77700.0,32.5802,32.6361,32.5802,32.6202,77700.0
2013-04-05 14:40:00,40.86,40.87,40.83,40.86,88400.0,32.6202,32.6281,32.5962,32.6202,88400.0
2013-04-05 14:50:00,40.86,40.88,40.84,40.87,59400.0,32.6202,32.6361,32.6042,32.6281,59400.0
2013-04-05 15:00:00,40.87,40.87,40.8,40.84,132300.0,32.6281,32.6281,32.5723,32.6042,132300.0
2013-04-05 15:10:00,40.84,40.87,40.83,40.84,84900.0,32.6042,32.6281,32.5962,32.6042,84900.0
2013-04-05 15:20:00,40.84,40.86,40.8,40.83,129800.0,32.6042,32.6202,32.5723,32.5962,129800.0
2013-04-05 15:30:00,40.84,40.91,40.8,40.9,236400.0,32.6042,32.6601,32.5723,32.6521,236400.0
2013-04-05 15:40:00,40.9,40.99,40.9,40.99,312800.0,32.6521,32.7239,32.6521,32.7239,312800.0
2013-04-05 15:50:00,40.99,41.0,40.94,40.96,1194200.0,32.7239,32.7319,32.684,32.7,1194200.0
2013-04-08 09:30:00,40.94,41.07,40.94,41.05,220200.0,32.684,32.7878,32.684,32.7718,220200.0
2013-04-08 09:40:00,41.05,41.09,40.95,40.95,281100.0,32.7718,32.8038,32.692,32.692,281100.0
2013-04-08 09:50:00,40.94,40.94,40.83,40.93,317400.0,32.684,32.684,32.5962,32.676,317400.0
2013-04-08 10:00:00,40.94,40.94,40.87,40.93,195700.0,32.684,32.684,32.6281,32.676,195700.0
2013-04-08 10:10:00,40.94,40.95,40.81,40.83,204800.0,32.684,32.692,32.5802,32.5962,204800.0
2013-04-08 10:20:00,40.83,40.89,40.83,40.88,389800.0,32.5962,32.6441,32.5962,32.6361,389800.0
2013-04-08 10:30:00,40.89,40.92,40.86,40.9,180000.0,32.6441,32.6681,32.6202,32.6521,180000.0
2013-04-08 10:40:00,40.9,40.96,40.88,40.93,128800.0,32.6521,32.7,32.6361,32.676,128800.0
2013-04-08 10:50:00,40.92,40.96,40.91,40.95,142900.0,32.6681,32.7,32.6601,32.692,142900.0
2013-04-08 11:00:00,40.95,40.95,40.89,40.91,90400.0,32.692,32.692,32.6441,32.6601,90400.0
2013-04-08 11:10:00,40.91,40.95,40.89,40.9,197900.0,32.6601,32.692,32.6441,32.6521,197900.0
2013-04-08 11:20:00,40.91,40.93,40.89,40.91,352300.0,32.6601,32.676,32.6441,32.6601,352300.0
2013-04-08 11:30:00,40.9,40.93,40.9,40.92,137400.0,32.6521,32.676,32.6521,32.6681,137400.0
2013-04-08 11:40:00,40.92,40.93,40.9,40.91,110900.0,32.6681,32.676,32.6521,32.6601,110900.0
2013-04-08 11:50:00,40.91,40.93,40.87,40.88,137800.0,32.6601,32.676,32.6281,32.6361,137800.0
2013-04-08 12:00:00,40.88,40.91,40.88,40.89,68300.0,32.6361,32.6601,32.6361,32.6441,68300.0
2013-04-08 12:10:00,40.89,40.91,40.88,40.89,71300.0,32.6441,32.6601,32.6361,32.6441,71300.0
2013-04-08 12:20:00,40.89,40.92,40.86,40.9,114600.0,32.6441,32.6681,32.6202,32.6521,114600.0
2013-04-08 12:30:00,40.9,40.96,40.9,40.95,50700.0,32.6521,32.7,32.6521,32.692,50700.0
2013-04-08 12:40:00,40.96,40.96,40.93,40.94,44400.0,32.7,32.7,32.676,32.684,44400.0
2013-04-08 12:50:00,40.95,40.96,40.94,40.95,44000.0,32.692,32.7,32.684,32.692,44000.0
2013-04-08 13:00:00,40.95,40.97,40.94,40.94,27900.0,32.692,32.708,32.684,32.684,27900.0
2013-04-08 13:10:00,40.94,40.98,40.93,40.96,33000.0,32.684,32.716,32.676,32.7,33000.0
2013-04-08 13:20:00,40.95,40.98,40.95,40.97,55900.0,32.692,32.716,32.692,32.708,55900.0
2013-04-08 13:30:00,40.97,40.98,40.96,40.96,121600.0,32.708,32.716,32.7,32.7,121600.0
2013-04-08 13:40:00,40.96,41.05,40.96,41.05,270700.0,32.7,32.7718,32.7,32.7718,270700.0
2013-04-08 13:50:00,41.04,41.08,41.02,41.07,105900.0,32.7639,32.7958,32.7479,32.7878,105900.0
2013-04-08 14:00:00,41.08,41.08,41.05,41.06,76300.0,32.7958,32.7958,32.7718,32.7798,76300.0
2013-04-08 14:10:00,41.06,41.13,41.06,41.13,498900.0,32.7798,32.8357,32.7798,32.8357,498900.0
2013-04-08 14:20:00,41.13,41.13,41.08,41.1,254800.0,32.8357,32.8357,32.7958,32.8118,254800.0
2013-04-08 14:30:00,41.1,41.11,41.08,41.11,60000.0,32.8118,32.8197,32.7958,32.8197,60000.0
2013-04-08 14:40:00,41.1,41.13,41.09,41.1,76000.0,32.8118,32.8357,32.8038,32.8118,76000.0
2013-04-08 14:50:00,41.1,41.13,41.08,41.1,91300.0,32.8118,32.8357,32.7958,32.8118,91300.0
2013-04-08 15:00:00,41.1,41.11,41.09,41.11,63200.0,32.8118,32.8197,32.8038,32.8197,63200.0
2013-04-08 15:10:00,41.11,41.16,41.09,41.11,556300.0,32.8197,32.8597,32.8038,32.8197,556300.0
2013-04-08 15:20:00,41.1,41.14,41.1,41.14,73100.0,32.8118,32.8437,32.8118,32.8437,73100.0
2013-04-08 15:30:00,41.13,41.16,41.11,41.13,224500.0,32.8357,32.8597,32.8197,32.8357,224500.0
2013-04-08 15:40:00,41.14,41.16,41.13,41.16,176600.0,32.8437,32.8597,32.8357,32.8597,176600.0
2013-04-08 15:50:00,41.15,41.2,41.14,41.19,767400.0,32.8517,32.8916,32.8437,32.8836,767400.0
2013-04-09 09:30:00,41.33,41.33,41.23,41.23,398800.0,32.9954,32.9954,32.9155,32.9155,398800.0
2013-04-09 09:40:00,41.24,41.26,41.15,41.17,336500.0,32.9235,32.9395,32.8517,32.8676,336500.0
2013-04-09 09:50:00,41.18,41.18,41.06,41.08,360500.0,32.8756,32.8756,32.7798,32.7958,360500.0
2013-04-09 10:00:00,41.08,41.12,41.06,41.11,178000.0,32.7958,32.8277,32.7798,32.8197,178000.0
2013-04-09 10:10:00,41.11,41.17,41.11,41.13,133900.0,32.8197,32.8676,32.8197,32.8357,133900.0
2013-04-09 10:20:00,41.13,41.24,41.13,41.24,305300.0,32.8357,32.9235,32.8357,32.9235,305300.0
2013-04-09 10:30:00,41.24,41.28,41.18,41.18,555500.0,32.9235,32.9555,32.8756,32.8756,555500.0
2013-04-09 10:40:00,41.18,41.18,41.13,41.16,229700.0,32.8756,32.8756,32.8357,32.8597,229700.0
2013-04-09 10:50:00,41.16,41.16,41.1,41.12,526700.0,32.8597,32.8597,32.8118,32.8277,526700.0
2013-04-09 11:00:00,41.12,41.16,41.1,41.16,521600.0,32.8277,32.8597,32.8118,32.8597,521600.0
2013-04-09 11:10:00,41.16,41.19,41.12,41.12,113900.0,32.8597,32.8836,32.8277,32.8277,113900.0
2013-04-09 11:20:00,41.13,41.15,41.11,41.11,76000.0,32.8357,32.8517,32.8197,32.8197,76000.0
2013-04-09 11:30:00,41.11,41.15,41.11,41.12,104100.0,32.8197,32.8517,32.8197,32.8277,104100.0
2013-04-09 11:40:00,41.13,41.18,41.13,41.14,94900.0,32.8357,32.8756,32.8357,32.8437,94900.0
2013-04-09 11:50:00,41.15,41.21,41.14,41.2,302500.0,32.8517,32.8996,32.8437,32.8916,302500.0
2013-04-09 12:00:00,41.2,41.21,41.18,41.18,73300.0,32.8916,32.8996,32.8756,32.8756,73300.0
2013-04-09 12:10:00,41.18,41.22,41.17,41.21,268100.0,32.8756,32.9076,32.8676,32.8996,268100.0
2013-04-09 12:20:00,41.21,41.23,41.18,41.22,124500.0,32.8996,32.9155,32.8756,32.9076,124500.0
2013-04-09 12:30:00,41.22,41.29,41.22,41.25,166900.0,32.9076,32.9634,32.9076,32.9315,166900.0
2013-04-09 12:40:00,41.26,41.26,41.23,41.23,94700.0,32.9395,32.9395,32.9155,32.9155,94700.0
2013-04-09 12:50:00,41.23,41.25,41.21,41.23,125000.0,32.9155,32.9315,32.8996,32.9155,125000.0
2013-04-09 13:00:00,41.23,41.26,41.22,41.23,62500.0,32.9155,32.9395,32.9076,32.9155,62500.0
2013-04-09 13:10:00,41.23,41.32,41.22,41.29,140900.0,32.9155,32.9874,32.9076,32.9634,140900.0
2013-04-09 13:20:00,41.28,41.32,41.27,41.31,211800.0,32.9555,32.9874,32.9475,32.9794,211800.0
2013-04-09 13:30:00,41.32,41.36,41.31,41.34,112500.0,32.9874,33.0193,32.9794,33.0034,112500.0
2013-04-09 13:40:00,41.34,41.38,41.34,41.37,92400.0,33.0034,33.0353,33.0034,33.0273,92400.0
2013-04-09 13:50:00,41.37,41.37,41.33,41.33,69100.0,33.0273,33.0273,32.9954,32.9954,69100.0
2013-04-09 14:00:00,41.34,41.39,41.33,41.39,989600.0,33.0034,33.0433,32.9954,33.0433,989600.0
2013-04-09 14:10:00,41.39,41.39,41.36,41.38,220900.0,33.0433,33.0433,33.0193,33.0353,220900.0
2013-04-09 14:20:00,41.38,41.4,41.36,41.39,90200.0,33.0353,33.0513,33.0193,33.0433,90200.0
2013-04-09 14:30:00,41.39,41.42,41.39,41.42,518000.0,33.0433,33.0672,33.0433,33.0672,518000.0
2013-04-09 14:40:00,41.42,41.46,41.41,41.46,290200.0,33.0672,33.0992,33.0592,33.0992,290200.0
2013-04-09 14:50:00,41.47,41.47,41.44,41.46,224400.0,33.1071,33.1071,33.0832,33.0992,224400.0
2013-04-09 15:00:00,41.46,41.49,41.44,41.44,387200.0,33.0992,33.1231,33.0832,33.0832,387200.0
2013-04-09 15:10:00,41.44,41.45,41.42,41.44,84600.0,33.0832,33.0912,33.0672,33.0832,84600.0
2013-04-09 15:20:00,41.43,41.46,41.41,41.41,168600.0,33.0752,33.0992,33.0592,33.0592,168600.0
2013-04-09 15:30:00,41.41,41.44,41.36,41.38,354600.0,33.0592,33.0832,33.0193,33.0353,354600.0
2013-04-09 15:40:00,41.38,41.41,41.34,41.37,231100.0,33.0353,33.0592,33.0034,33.0273,231100.0
2013-04-09 15:50:00,41.37,41.38,41.31,41.33,1011800.0,33.0273,33.0353,32.9794,32.9954,1011800.0
2013-04-10 09:30:00,41.53,41.53,41.37,41.5,259300.0,33.155,33.155,33.0273,33.1311,259300.0
2013-04-10 09:40:00,41.5,41.51,41.43,41.48,320300.0,33.1311,33.1391,33.0752,33.1151,320300.0
2013-04-10 09:50:00,41.48,41.5,41.43,41.48,187600.0,33.1151,33.1311,33.0752,33.1151,187600.0
2013-04-10 10:00:00,41.49,41.57,41.48,41.56,685300.0,33.1231,33.187,33.1151,33.179,685300.0
2013-04-10 10:10:00,41.57,41.59,41.53,41.54,271000.0,33.187,33.2029,33.155,33.163,271000.0
2013-04-10 10:20:00,41.54,41.64,41.54,41.62,199700.0,33.163,33.2429,33.163,33.2269,199700.0
2013-04-10 10:30:00,41.62,41.64,41.61,41.62,215700.0,33.2269,33.2429,33.2189,33.2269,215700.0
2013-04-10 10:40:00,41.62,41.7,41.61,41.68,1097300.0,33.2269,33.2908,33.2189,33.2748,1097300.0
2013-04-10 10:50:00,41.68,41.74,41.66,41.74,248500.0,33.2748,33.3227,33.2588,33.3227,248500.0
2013-04-10 11:00:00,41.75,41.77,41.71,41.77,100200.0,33.3307,33.3466,33.2987,33.3466,100200.0
2013-04-10 11:10:00,41.78,41.82,41.77,41.78,193500.0,33.3546,33.3866,33.3466,33.3546,193500.0
2013-04-10 11:20:00,41.77,41.79,41.76,41.78,232700.0,33.3466,33.3626,33.3387,33.3546,232700.0
2013-04-10 11:30:00,41.79,41.79,41.75,41.77,86500.0,33.3626,33.3626,33.3307,33.3466,86500.0
2013-04-10 11:40:00,41.77,41.8,41.77,41.77,164800.0,33.3466,33.3706,33.3466,33.3466,164800.0
2013-04-10 11:50:00,41.77,41.8,41.76,41.77,95400.0,33.3466,33.3706,33.3387,33.3466,95400.0
2013-04-10 12:00:00,41.77,41.78,41.74,41.77,128300.0,33.3466,33.3546,33.3227,33.3466,128300.0
2013-04-10 12:10:00,41.77,41.81,41.77,41.81,931700.0,33.3466,33.3786,33.3466,33.3786,931700.0
2013-04-10 12:20:00,41.8,41.81,41.78,41.8,256300.0,33.3706,33.3786,33.3546,33.3706,256300.0
2013-04-10 12:30:00,41.79,41.86,41.79,41.86,453400.0,33.3626,33.4185,33.3626,33.4185,453400.0
2013-04-10 12:40:00,41.86,41.89,41.85,41.89,191300.0,33.4185,33.4424,33.4105,33.4424,191300.0
2013-04-10 12:50:00,41.89,41.89,41.84,41.86,79600.0,33.4424,33.4424,33.4025,33.4185,79600.0
2013-04-10 13:00:00,41.86,41.87,41.82,41.84,388900.0,33.4185,33.4265,33.3866,33.4025,388900.0
2013-04-10 13:10:00,41.84,41.85,41.82,41.84,119300.0,33.4025,33.4105,33.3866,33.4025,119300.0
2013-04-10 13:20:00,41.84,41.88,41.83,41.87,117000.0,33.4025,33.4345,33.3945,33.4265,117000.0
2013-04-10 13:30:00,41.88,41.89,41.83,41.84,184000.0,33.4345,33.4424,33.3945,33.4025,184000.0
2013-04-10 13:40:00,41.84,41.87,41.84,41.87,146200.0,33.4025,33.4265,33.4025,33.4265,146200.0
2013-04-10 13:50:00,41.87,41.87,41.84,41.86,56200.0,33.4265,33.4265,33.4025,33.4185,56200.0
2013-04-10 14:00:00,41.86,41.88,41.85,41.88,416600.0,33.4185,33.4345,33.4105,33.4345,416600.0
2013-04-10 14:10:00,41.87,41.89,41.87,41.88,110500.0,33.4265,33.4424,33.4265,33.4345,110500.0
2013-04-10 14:20:00,41.88,41.9,41.83,41.85,189400.0,33.4345,33.4504,33.3945,33.4105,189400.0
2013-04-10 14:30:00,41.85,41.86,41.83,41.86,77600.0,33.4105,33.4185,33.3945,33.4185,77600.0
2013-04-10 14:40:00,41.86,41.89,41.84,41.88,81900.0,33.4185,33.4424,33.4025,33.4345,81900.0
2013-04-10 14:50:00,41.88,41.9,41.87,41.87,165000.0,33.4345,33.4504,33.4265,33.4265,165000.0
2013-04-10 15:00:00,41.88,41.89,41.83,41.84,123100.0,33.4345,33.4424,33.3945,33.4025,123100.0
2013-04-10 15:10:00,41.84,41.86,41.82,41.82,91700.0,33.4025,33.4185,33.3866,33.3866,91700.0
2013-04-10 15:20:00,41.82,41.88,41.82,41.88,102000.0,33.3866,33.4345,33.3866,33.4345,102000.0
2013-04-10 15:30:00,41.88,41.9,41.84,41.9,312400.0,33.4345,33.4504,33.4025,33.4504,312400.0
2013-04-10 15:40:00,41.9,41.93,41.89,41.91,874200.0,33.4504,33.4744,33.4424,33.4584,874200.0
2013-04-10 15:50:00,41.9,41.91,41.87,41.88,1441600.0,33.4504,33.4584,33.4265,33.4345,1441600.0
2013-04-11 09:30:00,41.95,41.96,41.85,41.85,125600.0,33.4903,33.4983,33.4105,33.4105,125600.0
2013-04-11 09:40:00,41.85,41.91,41.78,41.89,240500.0,33.4105,33.4584,33.3546,33.4424,240500.0
2013-04-11 09:50:00,41.91,41.97,41.91,41.91,827900.0,33.4584,33.5063,33.4584,33.4584,827900.0
2013-04-11 10:00:00,41.91,41.99,41.91,41.96,226800.0,33.4584,33.5223,33.4584,33.4983,226800.0
2013-04-11 10:10:00,41.96,41.97,41.94,41.97,248700.0,33.4983,33.5063,33.4824,33.5063,248700.0
2013-04-11 10:20:00,41.96,41.99,41.96,41.98,56700.0,33.4983,33.5223,33.4983,33.5143,56700.0
2013-04-11 10:30:00,41.98,41.99,41.93,41.98,231400.0,33.5143,33.5223,33.4744,33.5143,231400.0
2013-04-11 10:40:00,41.97,42.03,41.96,42.02,119900.0,33.5063,33.5542,33.4983,33.5462,119900.0
2013-04-11 10:50:00,42.02,42.08,42.01,42.07,235700.0,33.5462,33.5941,33.5382,33.5861,235700.0
2013-04-11 11:00:00,42.07,42.09,42.06,42.07,345800.0,33.5861,33.6021,33.5782,33.5861,345800.0
2013-04-11 11:10:00,42.07,42.13,42.06,42.12,179300.0,33.5861,33.634,33.5782,33.6261,179300.0
2013-04-11 11:20:00,42.12,42.13,42.09,42.11,195200.0,33.6261,33.634,33.6021,33.6181,195200.0
2013-04-11 11:30:00,42.11,42.11,42.08,42.08,172200.0,33.6181,33.6181,33.5941,33.5941,172200.0
2013-04-11 11:40:00,42.07,42.1,42.05,42.06,215700.0,33.5861,33.6101,33.5702,33.5782,215700.0
2013-04-11 11:50:00,42.06,42.08,42.05,42.08,72500.0,33.5782,33.5941,33.5702,33.5941,72500.0
2013-04-11 12:00:00,42.07,42.07,42.04,42.07,115500.0,33.5861,33.5861,33.5622,33.5861,115500.0
2013-04-11 12:10:00,42.06,42.07,42.0,42.0,736800.0,33.5782,33.5861,33.5303,33.5303,736800.0
2013-04-11 12:20:00,42.0,42.01,41.95,41.96,507500.0,33.5303,33.5382,33.4903,33.4983,507500.0
2013-04-11 12:30:00,41.97,42.03,41.97,42.01,299200.0,33.5063,33.5542,33.5063,33.5382,299200.0
2013-04-11 12:40:00,42.02,42.05,42.01,42.02,114300.0,33.5462,33.5702,33.5382,33.5462,114300.0
2013-04-11 12:50:00,42.02,42.08,42.02,42.08,136000.0,33.5462,33.5941,33.5462,33.5941,136000.0
2013-04-11 13:00:00,42.08,42.12,42.08,42.11,338400.0,33.5941,33.6261,33.5941,33.6181,338400.0
2013-04-11 13:10:00,42.1,42.11,42.07,42.1,440100.0,33.6101,33.6181,33.5861,33.6101,440100.0
2013-04-11 13:20:00,42.09,42.11,42.07,42.07,59400.0,33.6021,33.6181,33.5861,33.5861,59400.0
2013-04-11 13:30:00,42.08,42.13,42.08,42.12,63000.0,33.5941,33.634,33.5941,33.6261,63000.0
2013-04-11 13:40:00,42.12,42.13,42.07,42.08,115600.0,33.6261,33.634,33.5861,33.5941,115600.0
2013-04-11 13:50:00,42.07,42.07,41.99,41.99,48100.0,33.5861,33.5861,33.5223,33.5223,48100.0
2013-04-11 14:00:00,42.0,42.02,41.95,41.99,146200.0,33.5303,33.5462,33.4903,33.5223,146200.0
2013-04-11 14:10:00,41.98,41.99,41.96,41.97,102800.0,33.5143,33.5223,33.4983,33.5063,102800.0
2013-04-11 14:20:00,41.97,42.01,41.96,42.0,112800.0,33.5063,33.5382,33.4983,33.5303,112800.0
2013-04-11 14:30:00,41.99,42.04,41.99,42.01,126300.0,33.5223,33.5622,33.5223,33.5382,126300.0
2013-04-11 14:40:00,42.01,42.05,42.0,42.01,79100.0,33.5382,33.5702,33.5303,33.5382,79100.0
2013-04-11 14:50:00,42.01,42.04,41.98,42.03,131000.0,33.5382,33.5622,33.5143,33.5542,131000.0
2013-04-11 15:00:00,42.03,42.06,42.01,42.03,103100.0,33.5542,33.5782,33.5382,33.5542,103100.0
2013-04-11 15:10:00,42.02,42.05,41.99,41.99,205000.0,33.5462,33.5702,33.5223,33.5223,205000.0
2013-04-11 15:20:00,42.0,42.01,41.97,42.01,258300.0,33.5303,33.5382,33.5063,33.5382,258300.0
2013-04-11 15:30:00,42.01,42.04,41.98,41.99,217900.0,33.5382,33.5622,33.5143,33.5223,217900.0
2013-04-11 15:40:00,41.99,42.01,41.93,42.0,318000.0,33.5223,33.5382,33.4744,33.5303,318000.0
2013-04-11 15:50:00,42.0,42.01,41.97,41.99,632000.0,33.5303,33.5382,33.5063,33.5223,632000.0
2013-04-12 09:30:00,41.85,41.9,41.83,41.89,189700.0,33.4105,33.4504,33.3945,33.4424,189700.0
2013-04-12 09:40:00,41.9,41.92,41.86,41.91,159100.0,33.4504,33.4664,33.4185,33.4584,159100.0
2013-04-12 09:50:00,41.9,41.9,41.8,41.81,316900.0,33.4504,33.4504,33.3706,33.3786,316900.0
2013-04-12 10:00:00,41.8,41.83,41.76,41.78,322800.0,33.3706,33.3945,33.3387,33.3546,322800.0
2013-04-12 10:10:00,41.78,41.85,41.74,41.75,161800.0,33.3546,33.4105,33.3227,33.3307,161800.0
2013-04-12 10:20:00,41.75,41.81,41.75,41.81,61500.0,33.3307,33.3786,33.3307,33.3786,61500.0
2013-04-12 10:30:00,41.8,41.8,41.71,41.74,137500.0,33.3706,33.3706,33.2987,33.3227,137500.0
2013-04-12 10:40:00,41.73,41.75,41.61,41.63,382000.0,33.3147,33.3307,33.2189,33.2349,382000.0
2013-04-12 10:50:00,41.63,41.68,41.63,41.66,429700.0,33.2349,33.2748,33.2349,33.2588,429700.0
2013-04-12 11:00:00,41.65,41.67,41.61,41.61,436500.0,33.2508,33.2668,33.2189,33.2189,436500.0
2013-04-12 11:10:00,41.61,41.69,41.61,41.68,665500.0,33.2189,33.2828,33.2189,33.2748,665500.0
2013-04-12 11:20:00,41.68,41.7,41.65,41.68,156400.0,33.2748,33.2908,33.2508,33.2748,156400.0
2013-04-12 11:30:00,41.69,41.71,41.67,41.67,313500.0,33.2828,33.2987,33.2668,33.2668,313500.0
2013-04-12 11:40:00,41.66,41.7,41.64,41.69,236600.0,33.2588,33.2908,33.2429,33.2828,236600.0
2013-04-12 11:50:00,41.69,41.77,41.69,41.77,180600.0,33.2828,33.3466,33.2828,33.3466,180600.0
2013-04-12 12:00:00,41.77,41.77,41.72,41.75,66700.0,33.3466,33.3466,33.3067,33.3307,66700.0
2013-04-12 12:10:00,41.75,41.75,41.69,41.69,61400.0,33.3307,33.3307,33.2828,33.2828,61400.0
2013-04-12 12:20:00,41.68,41.7,41.66,41.67,34900.0,33.2748,33.2908,33.2588,33.2668,34900.0
2013-04-12 12:30:00,41.67,41.71,41.66,41.71,100900.0,33.2668,33.2987,33.2588,33.2987,100900.0
2013-04-12 12:40:00,41.7,41.73,41.68,41.69,56700.0,33.2908,33.3147,33.2748,33.2828,56700.0
2013-04-12 12:50:00,41.69,41.73,41.69,41.72,64700.0,33.2828,33.3147,33.2828,33.3067,64700.0
2013-04-12 13:00:00,41.72,41.79,41.72,41.79,114600.0,33.3067,33.3626,33.3067,33.3626,114600.0
2013-04-12 13:10:00,41.79,41.79,41.72,41.72,51600.0,33.3626,33.3626,33.3067,33.3067,51600.0
2013-04-12 13:20:00,41.72,41.74,41.69,41.71,76600.0,33.3067,33.3227,33.2828,33.2987,76600.0
2013-04-12 13:30:00,41.71,41.73,41.7,41.71,40300.0,33.2987,33.3147,33.2908,33.2987,40300.0
2013-04-12 13:40:00,41.71,41.74,41.7,41.73,44800.0,33.2987,33.3227,33.2908,33.3147,44800.0
2013-04-12 13:50:00,41.73,41.73,41.69,41.71,58900.0,33.3147,33.3147,33.2828,33.2987,58900.0
2013-04-12 14:00:00,41.71,41.72,41.69,41.7,44300.0,33.2987,33.3067,33.2828,33.2908,44300.0
2013-04-12 14:10:00,41.7,41.71,41.68,41.69,68900.0,33.2908,33.2987,33.2748,33.2828,68900.0
2013-04-12 14:20:00,41.69,41.7,41.65,41.65,138900.0,33.2828,33.2908,33.2508,33.2508,138900.0
2013-04-12 14:30:00,41.65,41.65,41.62,41.64,119000.0,33.2508,33.2508,33.2269,33.2429,119000.0
2013-04-12 14:40:00,41.64,41.66,41.63,41.65,67500.0,33.2429,33.2588,33.2349,33.2508,67500.0
2013-04-12 14:50:00,41.65,41.67,41.65,41.66,34200.0,33.2508,33.2668,33.2508,33.2588,34200.0
2013-04-12 15:00:00,41.66,41.68,41.66,41.68,33300.0,33.2588,33.2748,33.2588,33.2748,33300.0
2013-04-12 15:10:00,41.68,41.74,41.67,41.74,114200.0,33.2748,33.3227,33.2668,33.3227,114200.0
2013-04-12 15:20:00,41.73,41.74,41.69,41.71,233200.0,33.3147,33.3227,33.2828,33.2987,233200.0
2013-04-12 15:30:00,41.71,41.73,41.7,41.71,202500.0,33.2987,33.3147,33.2908,33.2987,202500.0
2013-04-12 15:40:00,41.71,41.75,41.7,41.72,302000.0,33.2987,33.3307,33.2908,33.3067,302000.0
2013-04-12 15:50:00,41.73,41.77,41.71,41.77,911700.0,33.3147,33.3466,33.2987,33.3466,911700.0
2013-04-15 09:30:00,41.48,41.53,41.42,41.47,301200.0,33.1151,33.155,33.0672,33.1071,301200.0
2013-04-15 09:40:00,41.48,41.48,41.3,41.3,221000.0,33.1151,33.1151,32.9714,32.9714,221000.0
2013-04-15 09:50:00,41.31,41.39,41.28,41.37,264300.0,32.9794,33.0433,32.9555,33.0273,264300.0
2013-04-15 10:00:00,41.37,41.37,41.16,41.19,345900.0,33.0273,33.0273,32.8597,32.8836,345900.0
2013-04-15 10:10:00,41.18,41.24,41.16,41.22,323600.0,32.8756,32.9235,32.8597,32.9076,323600.0
2013-04-15 10:20:00,41.21,41.23,41.15,41.23,160400.0,32.8996,32.9155,32.8517,32.9155,160400.0
2013-04-15 10:30:00,41.22,41.26,41.19,41.21,180300.0,32.9076,32.9395,32.8836,32.8996,180300.0
2013-04-15 10:40:00,41.2,41.23,41.15,41.2,1489100.0,32.8916,32.9155,32.8517,32.8916,1489100.0
2013-04-15 10:50:00,41.2,41.2,41.14,41.2,696200.0,32.8916,32.8916,32.8437,32.8916,696200.0
2013-04-15 11:00:00,41.19,41.19,41.15,41.15,451400.0,32.8836,32.8836,32.8517,32.8517,451400.0
2013-04-15 11:10:00,41.15,41.16,41.1,41.12,591700.0,32.8517,32.8597,32.8118,32.8277,591700.0
2013-04-15 11:20:00,41.12,41.15,41.11,41.12,382100.0,32.8277,32.8517,32.8197,32.8277,382100.0
2013-04-15 11:30:00,41.13,41.21,41.11,41.21,659500.0,32.8357,32.8996,32.8197,32.8996,659500.0
2013-04-15 11:40:00,41.21,41.21,41.09,41.09,402700.0,32.8996,32.8996,32.8038,32.8038,402700.0
2013-04-15 11:50:00,41.09,41.1,40.98,41.01,325300.0,32.8038,32.8118,32.716,32.7399,325300.0
2013-04-15 12:00:00,41.01,41.01,40.95,40.97,891900.0,32.7399,32.7399,32.692,32.708,891900.0
2013-04-15 12:10:00,40.98,41.01,40.97,41.0,168300.0,32.716,32.7399,32.708,32.7319,168300.0
2013-04-15 12:20:00,41.0,41.0,40.95,40.96,215200.0,32.7319,32.7319,32.692,32.7,215200.0
2013-04-15 12:30:00,40.96,40.96,40.86,40.88,521200.0,32.7,32.7,32.6202,32.6361,521200.0
2013-04-15 12:40:00,40.88,40.91,40.85,40.89,483600.0,32.6361,32.6601,32.6122,32.6441,483600.0
2013-04-15 12:50:00,40.89,40.9,40.78,40.85,292700.0,32.6441,32.6521,32.5563,32.6122,292700.0
2013-04-15 13:00:00,40.85,40.86,40.77,40.82,3261500.0,32.6122,32.6202,32.5483,32.5882,3261500.0
2013-04-15 13:10:00,40.82,40.83,40.73,40.76,1466600.0,32.5882,32.5962,32.5164,32.5403,1466600.0
2013-04-15 13:20:00,40.76,40.79,40.73,40.77,278800.0,32.5403,32.5643,32.5164,32.5483,278800.0
2013-04-15 13:30:00,40.77,40.79,40.75,40.79,210200.0,32.5483,32.5643,32.5323,32.5643,210200.0
2013-04-15 13:40:00,40.79,40.8,40.73,40.79,608300.0,32.5643,32.5723,32.5164,32.5643,608300.0
2013-04-15 13:50:00,40.79,40.79,40.73,40.73,476300.0,32.5643,32.5643,32.5164,32.5164,476300.0
2013-04-15 14:00:00,40.73,40.73,40.65,40.67,730100.0,32.5164,32.5164,32.4525,32.4685,730100.0
2013-04-15 14:10:00,40.67,40.68,40.6,40.64,355300.0,32.4685,32.4765,32.4126,32.4445,355300.0
2013-04-15 14:20:00,40.63,40.66,40.61,40.63,995500.0,32.4365,32.4605,32.4206,32.4365,995500.0
2013-04-15 14:30:00,40.63,40.7,40.63,40.67,388200.0,32.4365,32.4924,32.4365,32.4685,388200.0
2013-04-15 14:40:00,40.68,40.81,40.67,40.8,750700.0,32.4765,32.5802,32.4685,32.5723,750700.0
2013-04-15 14:50:00,40.8,40.8,40.58,40.6,1194100.0,32.5723,32.5723,32.3966,32.4126,1194100.0
2013-04-15 15:00:00,40.6,40.7,40.54,40.59,969200.0,32.4126,32.4924,32.3647,32.4046,969200.0
2013-04-15 15:10:00,40.59,40.71,40.54,40.69,616800.0,32.4046,32.5004,32.3647,32.4844,616800.0
2013-04-15 15:20:00,40.68,40.72,40.58,40.61,579500.0,32.4765,32.5084,32.3966,32.4206,579500.0
2013-04-15 15:30:00,40.61,40.63,40.48,40.53,964100.0,32.4206,32.4365,32.3168,32.3567,964100.0
2013-04-15 15:40:00,40.53,40.62,40.52,40.57,1312400.0,32.3567,32.4286,32.3487,32.3886,1312400.0
2013-04-15 15:50:00,40.56,40.63,40.46,40.47,2555100.0,32.3807,32.4365,32.3008,32.3088,2555100.0
2013-04-16 09:30:00,40.86,41.02,40.84,41.01,881700.0,32.6202,32.7479,32.6042,32.7399,881700.0
2013-04-16 09:40:00,41.02,41.04,40.86,40.9,878400.0,32.7479,32.7639,32.6202,32.6521,878400.0
2013-04-16 09:50:00,40.9,40.91,40.83,40.87,378100.0,32.6521,32.6601,32.5962,32.6281,378100.0
2013-04-16 10:00:00,40.86,40.93,40.82,40.91,160600.0,32.6202,32.676,32.5882,32.6601,160600.0
2013-04-16 10:10:00,40.92,40.94,40.82,40.82,277700.0,32.6681,32.684,32.5882,32.5882,277700.0
2013-04-16 10:20:00,40.81,40.88,40.8,40.8,131800.0,32.5802,32.6361,32.5723,32.5723,131800.0
2013-04-16 10:30:00,40.81,40.86,40.78,40.78,221600.0,32.5802,32.6202,32.5563,32.5563,221600.0
2013-04-16 10:40:00,40.78,40.79,40.73,40.76,247100.0,32.5563,32.5643,32.5164,32.5403,247100.0
2013-04-16 10:50:00,40.77,40.77,40.73,40.76,102500.0,32.5483,32.5483,32.5164,32.5403,102500.0
2013-04-16 11:00:00,40.76,40.8,40.74,40.79,111300.0,32.5403,32.5723,32.5244,32.5643,111300.0
2013-04-16 11:10:00,40.8,40.88,40.77,40.85,432700.0,32.5723,32.6361,32.5483,32.6122,432700.0
2013-04-16 11:20:00,40.86,40.86,40.8,40.83,164000.0,32.6202,32.6202,32.5723,32.5962,164000.0
2013-04-16 11:30:00,40.83,40.85,40.8,40.84,215500.0,32.5962,32.6122,32.5723,32.6042,215500.0
2013-04-16 11:40:00,40.83,40.9,40.82,40.89,85800.0,32.5962,32.6521,32.5882,32.6441,85800.0
2013-04-16 11:50:00,40.89,40.96,40.89,40.91,63000.0,32.6441,32.7,32.6441,32.6601,63000.0
2013-04-16 12:00:00,40.92,40.94,40.88,40.9,91500.0,32.6681,32.684,32.6361,32.6521,91500.0
2013-04-16 12:10:00,40.9,40.9,40.86,40.87,141500.0,32.6521,32.6521,32.6202,32.6281,141500.0
2013-04-16 12:20:00,40.86,40.87,40.84,40.87,59300.0,32.6202,32.6281,32.6042,32.6281,59300.0
2013-04-16 12:30:00,40.87,40.91,40.86,40.88,78900.0,32.6281,32.6601,32.6202,32.6361,78900.0
2013-04-16 12:40:00,40.87,40.89,40.86,40.87,199400.0,32.6281,32.6441,32.6202,32.6281,199400.0
2013-04-16 12:50:00,40.87,40.98,40.87,40.97,255900.0,32.6281,32.716,32.6281,32.708,255900.0
2013-04-16 13:00:00,40.98,41.0,40.97,40.99,913700.0,32.716,32.7319,32.708,32.7239,913700.0
2013-04-16 13:10:00,40.98,40.99,40.96,40.97,145500.0,32.716,32.7239,32.7,32.708,145500.0
2013-04-16 13:20:00,40.97,40.99,40.96,40.97,66300.0,32.708,32.7239,32.7,32.708,66300.0
2013-04-16 13:30:00,40.96,41.0,40.95,40.96,301600.0,32.7,32.7319,32.692,32.7,301600.0
2013-04-16 13:40:00,40.96,40.97,40.92,40.93,80300.0,32.7,32.708,32.6681,32.676,80300.0
2013-04-16 13:50:00,40.94,40.95,40.92,40.94,79100.0,32.684,32.692,32.6681,32.684,79100.0
2013-04-16 14:00:00,40.94,40.98,40.94,40.97,48000.0,32.684,32.716,32.684,32.708,48000.0
2013-04-16 14:10:00,40.97,40.98,40.93,40.94,406500.0,32.708,32.716,32.676,32.684,406500.0
2013-04-16 14:20:00,40.94,40.96,40.91,40.94,79600.0,32.684,32.7,32.6601,32.684,79600.0
2013-04-16 14:30:00,40.94,40.94,40.9,40.93,84300.0,32.684,32.684,32.6521,32.676,84300.0
2013-04-16 14:40:00,40.92,40.96,40.92,40.95,67200.0,32.6681,32.7,32.6681,32.692,67200.0
2013-04-16 14:50:00,40.95,40.96,40.88,40.88,139300.0,32.692,32.7,32.6361,32.6361,139300.0
2013-04-16 15:00:00,40.88,40.93,40.87,40.92,126000.0,32.6361,32.676,32.6281,32.6681,126000.0
2013-04-16 15:10:00,40.91,40.97,40.9,40.92,103300.0,32.6601,32.708,32.6521,32.6681,103300.0
2013-04-16 15:20:00,40.92,40.95,40.91,40.94,173100.0,32.6681,32.692,32.6601,32.684,173100.0
2013-04-16 15:30:00,40.95,40.99,40.94,40.98,167100.0,32.692,32.7239,32.684,32.716,167100.0
2013-04-16 15:40:00,40.99,41.04,40.99,41.02,378900.0,32.7239,32.7639,32.7239,32.7479,378900.0
2013-04-16 15:50:00,41.02,41.07,41.0,41.05,792300.0,32.7479,32.7878,32.7319,32.7718,792300.0
2013-04-17 09:30:00,40.71,40.78,40.43,40.44,1353000.0,32.5004,32.5563,32.2769,32.2849,1353000.0
2013-04-17 09:40:00,40.43,40.62,40.38,40.59,1006400.0,32.2769,32.4286,32.237,32.4046,1006400.0
2013-04-17 09:50:00,40.6,40.64,40.54,40.55,497900.0,32.4126,32.4445,32.3647,32.3727,497900.0
2013-04-17 10:00:00,40.55,40.58,40.44,40.46,667300.0,32.3727,32.3966,32.2849,32.3008,667300.0
2013-04-17 10:10:00,40.46,40.51,40.41,40.42,286800.0,32.3008,32.3407,32.2609,32.2689,286800.0
2013-04-17 10:20:00,40.42,40.51,40.38,40.5,375900.0,32.2689,32.3407,32.237,32.3328,375900.0
2013-04-17 10:30:00,40.5,40.5,40.41,40.41,172500.0,32.3328,32.3328,32.2609,32.2609,172500.0
2013-04-17 10:40:00,40.41,40.44,40.32,40.32,354200.0,32.2609,32.2849,32.1891,32.1891,354200.0
2013-04-17 10:50:00,40.33,40.35,40.27,40.28,267900.0,32.197,32.213,32.1491,32.1571,267900.0
2013-04-17 11:00:00,40.28,40.31,40.21,40.25,778600.0,32.1571,32.1811,32.1012,32.1332,778600.0
2013-04-17 11:10:00,40.25,40.3,40.23,40.29,170000.0,32.1332,32.1731,32.1172,32.1651,170000.0
2013-04-17 11:20:00,40.3,40.4,40.29,40.34,445500.0,32.1731,32.2529,32.1651,32.205,445500.0
2013-04-17 11:30:00,40.34,40.38,40.27,40.38,167800.0,32.205,32.237,32.1491,32.237,167800.0
2013-04-17 11:40:00,40.38,40.4,40.3,40.3,267300.0,32.237,32.2529,32.1731,32.1731,267300.0
2013-04-17 11:50:00,40.3,40.34,40.3,40.32,279200.0,32.1731,32.205,32.1731,32.1891,279200.0
2013-04-17 12:00:00,40.32,40.35,40.27,40.28,210900.0,32.1891,32.213,32.1491,32.1571,210900.0
2013-04-17 12:10:00,40.28,40.3,40.23,40.26,150600.0,32.1571,32.1731,32.1172,32.1412,150600.0
2013-04-17 12:20:00,40.25,40.26,40.14,40.16,339100.0,32.1332,32.1412,32.0454,32.0613,339100.0
2013-04-17 12:30:00,40.16,40.25,40.16,40.24,241500.0,32.0613,32.1332,32.0613,32.1252,241500.0
2013-04-17 12:40:00,40.24,40.25,40.17,40.18,129700.0,32.1252,32.1332,32.0693,32.0773,129700.0
2013-04-17 12:50:00,40.18,40.25,40.13,40.24,232600.0,32.0773,32.1332,32.0374,32.1252,232600.0
2013-04-17 13:00:00,40.25,40.29,40.23,40.27,160600.0,32.1332,32.1651,32.1172,32.1491,160600.0
2013-04-17 13:10:00,40.27,40.27,40.23,40.23,74400.0,32.1491,32.1491,32.1172,32.1172,74400.0
2013-04-17 13:20:00,40.23,40.31,40.23,40.27,176200.0,32.1172,32.1811,32.1172,32.1491,176200.0
2013-04-17 13:30:00,40.26,40.37,40.26,40.37,82600.0,32.1412,32.229,32.1412,32.229,82600.0
2013-04-17 13:40:00,40.37,40.43,40.36,40.38,232300.0,32.229,32.2769,32.221,32.237,232300.0
2013-04-17 13:50:00,40.38,40.39,40.31,40.33,228400.0,32.237,32.2449,32.1811,32.197,228400.0
2013-04-17 14:00:00,40.33,40.39,40.32,40.35,210500.0,32.197,32.2449,32.1891,32.213,210500.0
2013-04-17 14:10:00,40.35,40.39,40.32,40.32,183700.0,32.213,32.2449,32.1891,32.1891,183700.0
2013-04-17 14:20:00,40.32,40.4,40.3,40.37,209900.0,32.1891,32.2529,32.1731,32.229,209900.0
2013-04-17 14:30:00,40.37,40.38,40.33,40.34,666700.0,32.229,32.237,32.197,32.205,666700.0
2013-04-17 14:40:00,40.34,40.35,40.26,40.27,316500.0,32.205,32.213,32.1412,32.1491,316500.0
2013-04-17 14:50:00,40.27,40.35,40.24,40.33,263700.0,32.1491,32.213,32.1252,32.197,263700.0
2013-04-17 15:00:00,40.32,40.37,40.29,40.34,480500.0,32.1891,32.229,32.1651,32.205,480500.0
2013-04-17 15:10:00,40.35,40.45,40.32,40.4,586400.0,32.213,32.2928,32.1891,32.2529,586400.0
2013-04-17 15:20:00,40.4,40.41,40.36,40.38,542100.0,32.2529,32.2609,32.221,32.237,542100.0
2013-04-17 15:30:00,40.38,40.38,40.31,40.33,820800.0,32.237,32.237,32.1811,32.197,820800.0
2013-04-17 15:40:00,40.32,40.41,40.32,40.41,847300.0,32.1891,32.2609,32.1891,32.2609,847300.0
2013-04-17 15:50:00,40.41,40.44,40.35,40.35,943300.0,32.2609,32.2849,32.213,32.213,943300.0
2013-04-18 09:30:00,40.5,40.5,40.2,40.24,405400.0,32.3328,32.3328,32.0933,32.1252,405400.0
2013-04-18 09:40:00,40.24,40.39,40.24,40.37,308200.0,32.1252,32.2449,32.1252,32.229,308200.0
2013-04-18 09:50:00,40.37,40.38,40.2,40.23,311000.0,32.229,32.237,32.0933,32.1172,311000.0
2013-04-18 10:00:00,40.22,40.24,40.08,40.1,670600.0,32.1092,32.1252,31.9975,32.0134,670600.0
2013-04-18 10:10:00,40.1,40.23,40.1,40.15,358400.0,32.0134,32.1172,32.0134,32.0533,358400.0
2013-04-18 10:20:00,40.16,40.24,40.11,40.24,378700.0,32.0613,32.1252,32.0214,32.1252,378700.0
2013-04-18 10:30:00,40.25,40.33,40.24,40.24,511900.0,32.1332,32.197,32.1252,32.1252,511900.0
2013-04-18 10:40:00,40.24,40.35,40.24,40.34,953000.0,32.1252,32.213,32.1252,32.205,953000.0
2013-04-18 10:50:00,40.36,40.44,40.34,40.35,855700.0,32.221,32.2849,32.205,32.213,855700.0
2013-04-18 11:00:00,40.36,40.36,40.27,40.29,372500.0,32.221,32.221,32.1491,32.1651,372500.0
2013-04-18 11:10:00,40.3,40.35,40.29,40.33,310900.0,32.1731,32.213,32.1651,32.197,310900.0
2013-04-18 11:20:00,40.32,40.34,40.23,40.23,622700.0,32.1891,32.205,32.1172,32.1172,622700.0
2013-04-18 11:30:00,40.23,40.26,40.2,40.21,174800.0,32.1172,32.1412,32.0933,32.1012,174800.0
2013-04-18 11:40:00,40.22,40.22,40.11,40.15,161900.0,32.1092,32.1092,32.0214,32.0533,161900.0
2013-04-18 11:50:00,40.16,40.22,40.11,40.21,744000.0,32.0613,32.1092,32.0214,32.1012,744000.0
2013-04-18 12:00:00,40.22,40.23,40.17,40.18,174600.0,32.1092,32.1172,32.0693,32.0773,174600.0
2013-04-18 12:10:00,40.18,40.21,40.16,40.16,186600.0,32.0773,32.1012,32.0613,32.0613,186600.0
2013-04-18 12:20:00,40.16,40.23,40.15,40.2,152000.0,32.0613,32.1172,32.0533,32.0933,152000.0
2013-04-18 12:30:00,40.2,40.25,40.18,40.22,135300.0,32.0933,32.1332,32.0773,32.1092,135300.0
2013-04-18 12:40:00,40.22,40.27,40.21,40.27,111800.0,32.1092,32.1491,32.1012,32.1491,111800.0
2013-04-18 12:50:00,40.26,40.29,40.25,40.27,116600.0,32.1412,32.1651,32.1332,32.1491,116600.0
2013-04-18 13:00:00,40.26,40.3,40.24,40.27,79700.0,32.1412,32.1731,32.1252,32.1491,79700.0
2013-04-18 13:10:00,40.27,40.3,40.21,40.21,70100.0,32.1491,32.1731,32.1012,32.1012,70100.0
2013-04-18 13:20:00,40.21,40.24,40.2,40.23,182700.0,32.1012,32.1252,32.0933,32.1172,182700.0
2013-04-18 13:30:00,40.23,40.24,40.19,40.22,135900.0,32.1172,32.1252,32.0853,32.1092,135900.0
2013-04-18 13:40:00,40.23,40.23,40.16,40.18,99000.0,32.1172,32.1172,32.0613,32.0773,99000.0
2013-04-18 13:50:00,40.18,40.21,40.15,40.21,192100.0,32.0773,32.1012,32.0533,32.1012,192100.0
2013-04-18 14:00:00,40.21,40.21,40.16,40.16,176600.0,32.1012,32.1012,32.0613,32.0613,176600.0
2013-04-18 14:10:00,40.16,40.16,40.1,40.12,678300.0,32.0613,32.0613,32.0134,32.0294,678300.0
2013-04-18 14:20:00,40.12,40.18,40.08,40.15,876400.0,32.0294,32.0773,31.9975,32.0533,876400.0
2013-04-18 14:30:00,40.15,40.16,40.11,40.12,477300.0,32.0533,32.0613,32.0214,32.0294,477300.0
2013-04-18 14:40:00,40.12,40.13,40.07,40.09,389900.0,32.0294,32.0374,31.9895,32.0054,389900.0
2013-04-18 14:50:00,40.09,40.1,40.02,40.07,762000.0,32.0054,32.0134,31.9496,31.9895,762000.0
2013-04-18 15:00:00,40.07,40.1,40.04,40.08,453200.0,31.9895,32.0134,31.9655,31.9975,453200.0
2013-04-18 15:10:00,40.08,40.15,40.07,40.14,718500.0,31.9975,32.0533,31.9895,32.0454,718500.0
2013-04-18 15:20:00,40.14,40.17,40.08,40.16,523900.0,32.0454,32.0693,31.9975,32.0613,523900.0
2013-04-18 15:30:00,40.17,40.22,40.14,40.16,318900.0,32.0693,32.1092,32.0454,32.0613,318900.0
2013-04-18 15:40:00,40.16,40.23,40.15,40.2,597600.0,32.0613,32.1172,32.0533,32.0933,597600.0
2013-04-18 15:50:00,40.21,40.22,40.14,40.18,675900.0,32.1012,32.1092,32.0454,32.0773,675900.0
2013-04-19 09:30:00,40.22,40.3,40.13,40.2,453200.0,32.1092,32.1731,32.0374,32.0933,453200.0
2013-04-19 09:40:00,40.2,40.22,40.05,40.07,871700.0,32.0933,32.1092,31.9735,31.9895,871700.0
2013-04-19 09:50:00,40.06,40.12,40.02,40.12,312400.0,31.9815,32.0294,31.9496,32.0294,312400.0
2013-04-19 10:00:00,40.12,40.31,40.12,40.3,622900.0,32.0294,32.1811,32.0294,32.1731,622900.0
2013-04-19 10:10:00,40.31,40.31,40.24,40.25,399500.0,32.1811,32.1811,32.1252,32.1332,399500.0
2013-04-19 10:20:00,40.26,40.26,40.15,40.18,288500.0,32.1412,32.1412,32.0533,32.0773,288500.0
2013-04-19 10:30:00,40.18,40.24,40.17,40.22,244700.0,32.0773,32.1252,32.0693,32.1092,244700.0
2013-04-19 10:40:00,40.22,40.27,40.2,40.24,190300.0,32.1092,32.1491,32.0933,32.1252,190300.0
2013-04-19 10:50:00,40.24,40.3,40.18,40.28,174700.0,32.1252,32.1731,32.0773,32.1571,174700.0
2013-04-19 11:00:00,40.28,40.36,40.26,40.34,483600.0,32.1571,32.221,32.1412,32.205,483600.0
2013-04-19 11:10:00,40.34,40.41,40.33,40.37,536800.0,32.205,32.2609,32.197,32.229,536800.0
2013-04-19 11:20:00,40.38,40.39,40.32,40.33,846500.0,32.237,32.2449,32.1891,32.197,846500.0
2013-04-19 11:30:00,40.34,40.42,40.34,40.41,191300.0,32.205,32.2689,32.205,32.2609,191300.0
2013-04-19 11:40:00,40.41,40.42,40.36,40.37,820100.0,32.2609,32.2689,32.221,32.229,820100.0
2013-04-19 11:50:00,40.38,40.39,40.34,40.37,427300.0,32.237,32.2449,32.205,32.229,427300.0
2013-04-19 12:00:00,40.36,40.39,40.32,40.34,135800.0,32.221,32.2449,32.1891,32.205,135800.0
2013-04-19 12:10:00,40.34,40.37,40.31,40.31,157000.0,32.205,32.229,32.1811,32.1811,157000.0
2013-04-19 12:20:00,40.31,40.31,40.28,40.31,235500.0,32.1811,32.1811,32.1571,32.1811,235500.0
2013-04-19 12:30:00,40.31,40.33,40.3,40.32,112600.0,32.1811,32.197,32.1731,32.1891,112600.0
2013-04-19 12:40:00,40.32,40.33,40.25,40.25,203100.0,32.1891,32.197,32.1332,32.1332,203100.0
2013-04-19 12:50:00,40.26,40.3,40.26,40.27,206300.0,32.1412,32.1731,32.1412,32.1491,206300.0
2013-04-19 13:00:00,40.27,40.3,40.25,40.26,114300.0,32.1491,32.1731,32.1332,32.1412,114300.0
2013-04-19 13:10:00,40.26,40.29,40.26,40.28,105400.0,32.1412,32.1651,32.1412,32.1571,105400.0
2013-04-19 13:20:00,40.28,40.36,40.27,40.36,132700.0,32.1571,32.221,32.1491,32.221,132700.0
2013-04-19 13:30:00,40.36,40.37,40.31,40.33,145000.0,32.221,32.229,32.1811,32.197,145000.0
2013-04-19 13:40:00,40.34,40.36,40.33,40.34,96400.0,32.205,32.221,32.197,32.205,96400.0
2013-04-19 13:50:00,40.34,40.36,40.33,40.34,105200.0,32.205,32.221,32.197,32.205,105200.0
2013-04-19 14:00:00,40.34,40.4,40.34,40.4,199700.0,32.205,32.2529,32.205,32.2529,199700.0
2013-04-19 14:10:00,40.4,40.42,40.37,40.38,218400.0,32.2529,32.2689,32.229,32.237,218400.0
2013-04-19 14:20:00,40.38,40.4,40.36,40.36,175700.0,32.237,32.2529,32.221,32.221,175700.0
2013-04-19 14:30:00,40.37,40.39,40.34,40.35,206500.0,32.229,32.2449,32.205,32.213,206500.0
2013-04-19 14:40:00,40.36,40.37,40.32,40.34,212000.0,32.221,32.229,32.1891,32.205,212000.0
2013-04-19 14:50:00,40.34,40.36,40.33,40.34,163800.0,32.205,32.221,32.197,32.205,163800.0
2013-04-19 15:00:00,40.33,40.36,40.3,40.34,268600.0,32.197,32.221,32.1731,32.205,268600.0
2013-04-19 15:10:00,40.33,40.35,40.31,40.33,333600.0,32.197,32.213,32.1811,32.197,333600.0
2013-04-19 15:20:00,40.33,40.39,40.32,40.37,288100.0,32.197,32.2449,32.1891,32.229,288100.0
2013-04-19 15:30:00,40.37,40.42,40.37,40.39,341400.0,32.229,32.2689,32.229,32.2449,341400.0
2013-04-19 15:40:00,40.39,40.42,40.39,40.41,446700.0,32.2449,32.2689,32.2449,32.2609,446700.0
2013-04-19 15:50:00,40.41,40.41,40.38,40.38,1712500.0,32.2609,32.2609,32.237,32.237,1712500.0
2013-04-22 09:30:00,40.41,40.45,40.21,40.22,678600.0,32.2609,32.2928,32.1012,32.1092,678600.0
2013-04-22 09:40:00,40.21,40.25,40.12,40.17,626500.0,32.1012,32.1332,32.0294,32.0693,626500.0
2013-04-22 09:50:00,40.16,40.23,40.12,40.2,227200.0,32.0613,32.1172,32.0294,32.0933,227200.0
2013-04-22 10:00:00,40.2,40.2,40.08,40.09,468300.0,32.0933,32.0933,31.9975,32.0054,468300.0
2013-04-22 10:10:00,40.08,40.13,40.04,40.12,156700.0,31.9975,32.0374,31.9655,32.0294,156700.0
2013-04-22 10:20:00,40.11,40.13,40.07,40.12,123600.0,32.0214,32.0374,31.9895,32.0294,123600.0
2013-04-22 10:30:00,40.1,40.11,40.03,40.08,351700.0,32.0134,32.0214,31.9575,31.9975,351700.0
2013-04-22 10:40:00,40.07,40.12,40.06,40.11,99900.0,31.9895,32.0294,31.9815,32.0214,99900.0
2013-04-22 10:50:00,40.11,40.11,40.05,40.09,106800.0,32.0214,32.0214,31.9735,32.0054,106800.0
2013-04-22 11:00:00,40.1,40.11,40.07,40.08,125700.0,32.0134,32.0214,31.9895,31.9975,125700.0
2013-04-22 11:10:00,40.08,40.1,40.03,40.07,190800.0,31.9975,32.0134,31.9575,31.9895,190800.0
2013-04-22 11:20:00,40.07,40.11,40.05,40.09,124600.0,31.9895,32.0214,31.9735,32.0054,124600.0
2013-04-22 11:30:00,40.09,40.21,40.09,40.21,185400.0,32.0054,32.1012,32.0054,32.1012,185400.0
2013-04-22 11:40:00,40.21,40.23,40.19,40.2,280300.0,32.1012,32.1172,32.0853,32.0933,280300.0
2013-04-22 11:50:00,40.2,40.26,40.18,40.23,275400.0,32.0933,32.1412,32.0773,32.1172,275400.0
2013-04-22 12:00:00,40.23,40.32,40.22,40.31,519200.0,32.1172,32.1891,32.1092,32.1811,519200.0
2013-04-22 12:10:00,40.31,40.33,40.27,40.27,365100.0,32.1811,32.197,32.1491,32.1491,365100.0
2013-04-22 12:20:00,40.27,40.3,40.27,40.29,290200.0,32.1491,32.1731,32.1491,32.1651,290200.0
2013-04-22 12:30:00,40.29,40.34,40.27,40.34,402800.0,32.1651,32.205,32.1491,32.205,402800.0
2013-04-22 12:40:00,40.34,40.39,40.34,40.36,433900.0,32.205,32.2449,32.205,32.221,433900.0
2013-04-22 12:50:00,40.37,40.37,40.33,40.34,357000.0,32.229,32.229,32.197,32.205,357000.0
2013-04-22 13:00:00,40.34,40.35,40.3,40.3,374400.0,32.205,32.213,32.1731,32.1731,374400.0
2013-04-22 13:10:00,40.3,40.32,40.27,40.27,559500.0,32.1731,32.1891,32.1491,32.1491,559500.0
2013-04-22 13:20:00,40.27,40.3,40.27,40.3,131300.0,32.1491,32.1731,32.1491,32.1731,131300.0
2013-04-22 13:30:00,40.31,40.34,40.29,40.33,142900.0,32.1811,32.205,32.1651,32.197,142900.0
2013-04-22 13:40:00,40.33,40.35,40.3,40.33,138600.0,32.197,32.213,32.1731,32.197,138600.0
2013-04-22 13:50:00,40.33,40.33,40.3,40.3,324600.0,32.197,32.197,32.1731,32.1731,324600.0
2013-04-22 14:00:00,40.3,40.36,40.3,40.35,572300.0,32.1731,32.221,32.1731,32.213,572300.0
2013-04-22 14:10:00,40.34,40.42,40.34,40.41,267400.0,32.205,32.2689,32.205,32.2609,267400.0
2013-04-22 14:20:00,40.41,40.53,40.41,40.5,192400.0,32.2609,32.3567,32.2609,32.3328,192400.0
2013-04-22 14:30:00,40.5,40.52,40.5,40.52,191200.0,32.3328,32.3487,32.3328,32.3487,191200.0
2013-04-22 14:40:00,40.53,40.55,40.46,40.46,253500.0,32.3567,32.3727,32.3008,32.3008,253500.0
2013-04-22 14:50:00,40.47,40.48,40.44,40.45,211700.0,32.3088,32.3168,32.2849,32.2928,211700.0
2013-04-22 15:00:00,40.44,40.46,40.42,40.42,334200.0,32.2849,32.3008,32.2689,32.2689,334200.0
2013-04-22 15:10:00,40.42,40.45,40.42,40.43,147700.0,32.2689,32.2928,32.2689,32.2769,147700.0
2013-04-22 15:20:00,40.43,40.47,40.42,40.44,243100.0,32.2769,32.3088,32.2689,32.2849,243100.0
2013-04-22 15:30:00,40.43,40.46,40.42,40.45,271900.0,32.2769,32.3008,32.2689,32.2928,271900.0
2013-04-22 15:40:00,40.45,40.48,40.43,40.45,493600.0,32.2928,32.3168,32.2769,32.2928,493600.0
2013-04-22 15:50:00,40.44,40.45,40.39,40.42,979600.0,32.2849,32.2928,32.2449,32.2689,979600.0
2013-04-23 09:30:00,40.63,40.73,40.56,40.71,552500.0,32.4365,32.5164,32.3807,32.5004,552500.0
2013-04-23 09:40:00,40.72,40.75,40.65,40.67,477700.0,32.5084,32.5323,32.4525,32.4685,477700.0
2013-04-23 09:50:00,40.67,40.7,40.57,40.57,230700.0,32.4685,32.4924,32.3886,32.3886,230700.0
2013-04-23 10:00:00,40.58,40.61,40.52,40.53,225000.0,32.3966,32.4206,32.3487,32.3567,225000.0
2013-04-23 10:10:00,40.53,40.65,40.52,40.64,280500.0,32.3567,32.4525,32.3487,32.4445,280500.0
2013-04-23 10:20:00,40.65,40.67,40.62,40.65,157700.0,32.4525,32.4685,32.4286,32.4525,157700.0
2013-04-23 10:30:00,40.65,40.66,40.6,40.62,214400.0,32.4525,32.4605,32.4126,32.4286,214400.0
2013-04-23 10:40:00,40.63,40.69,40.62,40.68,318800.0,32.4365,32.4844,32.4286,32.4765,318800.0
2013-04-23 10:50:00,40.66,40.69,40.64,40.66,379800.0,32.4605,32.4844,32.4445,32.4605,379800.0
2013-04-23 11:00:00,40.66,40.7,40.66,40.68,218000.0,32.4605,32.4924,32.4605,32.4765,218000.0
2013-04-23 11:10:00,40.69,40.72,40.66,40.72,48800.0,32.4844,32.5084,32.4605,32.5084,48800.0
2013-04-23 11:20:00,40.71,40.75,40.71,40.73,60800.0,32.5004,32.5323,32.5004,32.5164,60800.0
2013-04-23 11:30:00,40.73,40.74,40.72,40.73,103900.0,32.5164,32.5244,32.5084,32.5164,103900.0
2013-04-23 11:40:00,40.73,40.77,40.73,40.77,44700.0,32.5164,32.5483,32.5164,32.5483,44700.0
2013-04-23 11:50:00,40.76,40.79,40.73,40.78,36600.0,32.5403,32.5643,32.5164,32.5563,36600.0
2013-04-23 12:00:00,40.78,40.78,40.72,40.74,138600.0,32.5563,32.5563,32.5084,32.5244,138600.0
2013-04-23 12:10:00,40.74,40.75,40.71,40.72,68200.0,32.5244,32.5323,32.5004,32.5084,68200.0
2013-04-23 12:20:00,40.72,40.77,40.72,40.76,26300.0,32.5084,32.5483,32.5084,32.5403,26300.0
2013-04-23 12:30:00,40.76,40.77,40.73,40.74,47300.0,32.5403,32.5483,32.5164,32.5244,47300.0
2013-04-23 12:40:00,40.73,40.74,40.68,40.68,154500.0,32.5164,32.5244,32.4765,32.4765,154500.0
2013-04-23 12:50:00,40.68,40.69,40.63,40.68,310900.0,32.4765,32.4844,32.4365,32.4765,310900.0
2013-04-23 13:00:00,40.68,40.7,40.37,40.37,968200.0,32.4765,32.4924,32.229,32.229,968200.0
2013-04-23 13:10:00,40.36,40.73,40.33,40.72,2190600.0,32.221,32.5164,32.197,32.5084,2190600.0
2013-04-23 13:20:00,40.71,40.74,40.66,40.68,403800.0,32.5004,32.5244,32.4605,32.4765,403800.0
2013-04-23 13:30:00,40.68,40.7,40.64,40.65,92200.0,32.4765,32.4924,32.4445,32.4525,92200.0
2013-04-23 13:40:00,40.66,40.68,40.64,40.67,114100.0,32.4605,32.4765,32.4445,32.4685,114100.0
2013-04-23 13:50:00,40.68,40.7,40.65,40.69,64000.0,32.4765,32.4924,32.4525,32.4844,64000.0
2013-04-23 14:00:00,40.69,40.71,40.68,40.7,56400.0,32.4844,32.5004,32.4765,32.4924,56400.0
2013-04-23 14:10:00,40.7,40.71,40.67,40.68,137800.0,32.4924,32.5004,32.4685,32.4765,137800.0
2013-04-23 14:20:00,40.66,40.68,40.61,40.62,65300.0,32.4605,32.4765,32.4206,32.4286,65300.0
2013-04-23 14:30:00,40.62,40.64,40.59,40.64,782400.0,32.4286,32.4445,32.4046,32.4445,782400.0
2013-04-23 14:40:00,40.65,40.66,40.6,40.65,131600.0,32.4525,32.4605,32.4126,32.4525,131600.0
2013-04-23 14:50:00,40.65,40.66,40.63,40.65,70600.0,32.4525,32.4605,32.4365,32.4525,70600.0
2013-04-23 15:00:00,40.66,40.68,40.64,40.68,101700.0,32.4605,32.4765,32.4445,32.4765,101700.0
2013-04-23 15:10:00,40.68,40.69,40.65,40.68,207600.0,32.4765,32.4844,32.4525,32.4765,207600.0
2013-04-23 15:20:00,40.67,40.73,40.66,40.73,244100.0,32.4685,32.5164,32.4605,32.5164,244100.0
2013-04-23 15:30:00,40.72,40.73,40.7,40.71,331500.0,32.5084,32.5164,32.4924,32.5004,331500.0
2013-04-23 15:40:00,40.71,40.74,40.68,40.73,206300.0,32.5004,32.5244,32.4765,32.5164,206300.0
2013-04-23 15:50:00,40.73,40.75,40.7,40.72,417200.0,32.5164,32.5323,32.4924,32.5084,417200.0
2013-04-24 09:30:00,40.89,41.13,40.88,41.09,189800.0,32.6441,32.8357,32.6361,32.8038,189800.0
2013-04-24 09:40:00,41.09,41.1,40.98,41.06,546700.0,32.8038,32.8118,32.716,32.7798,546700.0
2013-04-24 09:50:00,41.05,41.05,40.96,40.98,234400.0,32.7718,32.7718,32.7,32.716,234400.0
2013-04-24 10:00:00,40.98,41.02,40.95,40.97,408000.0,32.716,32.7479,32.692,32.708,408000.0
2013-04-24 10:10:00,40.97,40.99,40.94,40.95,241700.0,32.708,32.7239,32.684,32.692,241700.0
2013-04-24 10:20:00,40.95,41.01,40.93,41.0,649300.0,32.692,32.7399,32.676,32.7319,649300.0
2013-04-24 10:30:00,41.0,41.07,40.99,41.05,821200.0,32.7319,32.7878,32.7239,32.7718,821200.0
2013-04-24 10:40:00,41.05,41.14,41.03,41.14,365400.0,32.7718,32.8437,32.7559,32.8437,365400.0
2013-04-24 10:50:00,41.14,41.16,41.1,41.11,252500.0,32.8437,32.8597,32.8118,32.8197,252500.0
2013-04-24 11:00:00,41.12,41.13,40.97,40.99,220100.0,32.8277,32.8357,32.708,32.7239,220100.0
2013-04-24 11:10:00,40.98,41.06,40.96,41.06,114000.0,32.716,32.7798,32.7,32.7798,114000.0
2013-04-24 11:20:00,41.06,41.08,41.03,41.08,82100.0,32.7798,32.7958,32.7559,32.7958,82100.0
2013-04-24 11:30:00,41.08,41.1,41.05,41.05,103200.0,32.7958,32.8118,32.7718,32.7718,103200.0
2013-04-24 11:40:00,41.05,41.1,41.05,41.09,136200.0,32.7718,32.8118,32.7718,32.8038,136200.0
2013-04-24 11:50:00,41.09,41.1,41.07,41.08,89100.0,32.8038,32.8118,32.7878,32.7958,89100.0
2013-04-24 12:00:00,41.08,41.1,41.07,41.09,94200.0,32.7958,32.8118,32.7878,32.8038,94200.0
2013-04-24 12:10:00,41.08,41.08,41.05,41.05,75400.0,32.7958,32.7958,32.7718,32.7718,75400.0
2013-04-24 12:20:00,41.05,41.09,41.04,41.08,62300.0,32.7718,32.8038,32.7639,32.7958,62300.0
2013-04-24 12:30:00,41.08,41.08,41.03,41.04,83500.0,32.7958,32.7958,32.7559,32.7639,83500.0
2013-04-24 12:40:00,41.03,41.05,41.0,41.02,112400.0,32.7559,32.7718,32.7319,32.7479,112400.0
2013-04-24 12:50:00,41.03,41.06,41.02,41.06,66100.0,32.7559,32.7798,32.7479,32.7798,66100.0
2013-04-24 13:00:00,41.06,41.08,41.05,41.07,89400.0,32.7798,32.7958,32.7718,32.7878,89400.0
2013-04-24 13:10:00,41.07,41.12,41.07,41.11,264900.0,32.7878,32.8277,32.7878,32.8197,264900.0
2013-04-24 13:20:00,41.11,41.12,41.09,41.09,88300.0,32.8197,32.8277,32.8038,32.8038,88300.0
2013-04-24 13:30:00,41.09,41.12,41.08,41.12,175800.0,32.8038,32.8277,32.7958,32.8277,175800.0
2013-04-24 13:40:00,41.12,41.13,41.1,41.11,320100.0,32.8277,32.8357,32.8118,32.8197,320100.0
2013-04-24 13:50:00,41.11,41.13,41.1,41.12,446700.0,32.8197,32.8357,32.8118,32.8277,446700.0
2013-04-24 14:00:00,41.11,41.16,41.11,41.14,736400.0,32.8197,32.8597,32.8197,32.8437,736400.0
2013-04-24 14:10:00,41.14,41.17,41.14,41.17,74800.0,32.8437,32.8676,32.8437,32.8676,74800.0
2013-04-24 14:20:00,41.17,41.18,41.16,41.18,108100.0,32.8676,32.8756,32.8597,32.8756,108100.0
2013-04-24 14:30:00,41.18,41.18,41.16,41.18,114400.0,32.8756,32.8756,32.8597,32.8756,114400.0
2013-04-24 14:40:00,41.18,41.19,41.15,41.18,263300.0,32.8756,32.8836,32.8517,32.8756,263300.0
2013-04-24 14:50:00,41.17,41.21,41.15,41.2,153400.0,32.8676,32.8996,32.8517,32.8916,153400.0
2013-04-24 15:00:00,41.19,41.2,41.17,41.18,168500.0,32.8836,32.8916,32.8676,32.8756,168500.0
2013-04-24 15:10:00,41.18,41.19,41.16,41.17,79700.0,32.8756,32.8836,32.8597,32.8676,79700.0
2013-04-24 15:20:00,41.18,41.19,41.16,41.16,179300.0,32.8756,32.8836,32.8597,32.8597,179300.0
2013-04-24 15:30:00,41.16,41.18,41.14,41.18,174200.0,32.8597,32.8756,32.8437,32.8756,174200.0
2013-04-24 15:40:00,41.18,41.19,41.14,41.15,318300.0,32.8756,32.8836,32.8437,32.8517,318300.0
2013-04-24 15:50:00,41.16,41.17,41.11,41.13,896700.0,32.8597,32.8676,32.8197,32.8357,896700.0
2013-04-25 09:30:00,41.28,41.28,41.16,41.26,514500.0,32.9555,32.9555,32.8597,32.9395,514500.0
2013-04-25 09:40:00,41.25,41.28,41.17,41.18,234800.0,32.9315,32.9555,32.8676,32.8756,234800.0
2013-04-25 09:50:00,41.19,41.32,41.18,41.29,427100.0,32.8836,32.9874,32.8756,32.9634,427100.0
2013-04-25 10:00:00,41.3,41.37,41.28,41.33,765800.0,32.9714,33.0273,32.9555,32.9954,765800.0
2013-04-25 10:10:00,41.34,41.34,41.31,41.34,453600.0,33.0034,33.0034,32.9794,33.0034,453600.0
2013-04-25 10:20:00,41.34,41.39,41.31,41.36,423900.0,33.0034,33.0433,32.9794,33.0193,423900.0
2013-04-25 10:30:00,41.36,41.39,41.35,41.38,282700.0,33.0193,33.0433,33.0113,33.0353,282700.0
2013-04-25 10:40:00,41.38,41.41,41.36,41.4,303800.0,33.0353,33.0592,33.0193,33.0513,303800.0
2013-04-25 10:50:00,41.39,41.43,41.39,41.43,208900.0,33.0433,33.0752,33.0433,33.0752,208900.0
2013-04-25 11:00:00,41.43,41.45,41.42,41.45,141800.0,33.0752,33.0912,33.0672,33.0912,141800.0
2013-04-25 11:10:00,41.45,41.48,41.43,41.47,113600.0,33.0912,33.1151,33.0752,33.1071,113600.0
2013-04-25 11:20:00,41.47,41.48,41.44,41.44,100000.0,33.1071,33.1151,33.0832,33.0832,100000.0
2013-04-25 11:30:00,41.43,41.49,41.43,41.47,326200.0,33.0752,33.1231,33.0752,33.1071,326200.0
2013-04-25 11:40:00,41.47,41.47,41.43,41.44,95700.0,33.1071,33.1071,33.0752,33.0832,95700.0
2013-04-25 11:50:00,41.43,41.44,41.41,41.43,103100.0,33.0752,33.0832,33.0592,33.0752,103100.0
2013-04-25 12:00:00,41.43,41.45,41.42,41.45,90500.0,33.0752,33.0912,33.0672,33.0912,90500.0
2013-04-25 12:10:00,41.45,41.46,41.42,41.43,58100.0,33.0912,33.0992,33.0672,33.0752,58100.0
2013-04-25 12:20:00,41.43,41.44,41.4,41.42,84800.0,33.0752,33.0832,33.0513,33.0672,84800.0
2013-04-25 12:30:00,41.41,41.44,41.41,41.43,62300.0,33.0592,33.0832,33.0592,33.0752,62300.0
2013-04-25 12:40:00,41.43,41.45,41.41,41.43,433500.0,33.0752,33.0912,33.0592,33.0752,433500.0
2013-04-25 12:50:00,41.43,41.45,41.42,41.44,55900.0,33.0752,33.0912,33.0672,33.0832,55900.0
2013-04-25 13:00:00,41.43,41.45,41.41,41.45,94000.0,33.0752,33.0912,33.0592,33.0912,94000.0
2013-04-25 13:10:00,41.45,41.5,41.44,41.49,136900.0,33.0912,33.1311,33.0832,33.1231,136900.0
2013-04-25 13:20:00,41.48,41.52,41.48,41.51,70100.0,33.1151,33.1471,33.1151,33.1391,70100.0
2013-04-25 13:30:00,41.52,41.52,41.51,41.51,35000.0,33.1471,33.1471,33.1391,33.1391,35000.0
2013-04-25 13:40:00,41.51,41.51,41.47,41.5,314800.0,33.1391,33.1391,33.1071,33.1311,314800.0
2013-04-25 13:50:00,41.49,41.53,41.48,41.52,217900.0,33.1231,33.155,33.1151,33.1471,217900.0
2013-04-25 14:00:00,41.52,41.54,41.51,41.52,127700.0,33.1471,33.163,33.1391,33.1471,127700.0
2013-04-25 14:10:00,41.52,41.53,41.49,41.5,70100.0,33.1471,33.155,33.1231,33.1311,70100.0
2013-04-25 14:20:00,41.5,41.52,41.5,41.51,146700.0,33.1311,33.1471,33.1311,33.1391,146700.0
2013-04-25 14:30:00,41.51,41.51,41.48,41.51,180400.0,33.1391,33.1391,33.1151,33.1391,180400.0
2013-04-25 14:40:00,41.51,41.52,41.45,41.45,103100.0,33.1391,33.1471,33.0912,33.0912,103100.0
2013-04-25 14:50:00,41.46,41.46,41.4,41.41,279400.0,33.0992,33.0992,33.0513,33.0592,279400.0
2013-04-25 15:00:00,41.41,41.42,41.33,41.36,298200.0,33.0592,33.0672,32.9954,33.0193,298200.0
2013-04-25 15:10:00,41.35,41.37,41.3,41.32,287700.0,33.0113,33.0273,32.9714,32.9874,287700.0
2013-04-25 15:20:00,41.32,41.34,41.29,41.33,484100.0,32.9874,33.0034,32.9634,32.9954,484100.0
2013-04-25 15:30:00,41.33,41.39,41.32,41.39,222400.0,32.9954,33.0433,32.9874,33.0433,222400.0
2013-04-25 15:40:00,41.39,41.39,41.36,41.39,219400.0,33.0433,33.0433,33.0193,33.0433,219400.0
2013-04-25 15:50:00,41.38,41.39,41.28,41.34,1023200.0,33.0353,33.0433,32.9555,33.0034,1023200.0
2013-04-26 09:30:00,41.3,41.41,41.28,41.28,563500.0,32.9714,33.0592,32.9555,32.9555,563500.0
2013-04-26 09:40:00,41.3,41.36,41.28,41.34,318500.0,32.9714,33.0193,32.9555,33.0034,318500.0
2013-04-26 09:50:00,41.35,41.41,41.31,41.41,251600.0,33.0113,33.0592,32.9794,33.0592,251600.0
2013-04-26 10:00:00,41.41,41.45,41.36,41.37,212700.0,33.0592,33.0912,33.0193,33.0273,212700.0
2013-04-26 10:10:00,41.38,41.41,41.29,41.35,177300.0,33.0353,33.0592,32.9634,33.0113,177300.0
2013-04-26 10:20:00,41.34,41.4,41.32,41.39,167300.0,33.0034,33.0513,32.9874,33.0433,167300.0
2013-04-26 10:30:00,41.39,41.39,41.33,41.36,370900.0,33.0433,33.0433,32.9954,33.0193,370900.0
2013-04-26 10:40:00,41.37,41.4,41.34,41.35,211800.0,33.0273,33.0513,33.0034,33.0113,211800.0
2013-04-26 10:50:00,41.35,41.35,41.26,41.28,432400.0,33.0113,33.0113,32.9395,32.9555,432400.0
2013-04-26 11:00:00,41.27,41.3,41.25,41.25,473700.0,32.9475,32.9714,32.9315,32.9315,473700.0
2013-04-26 11:10:00,41.25,41.29,41.24,41.26,220500.0,32.9315,32.9634,32.9235,32.9395,220500.0
2013-04-26 11:20:00,41.25,41.28,41.24,41.26,131800.0,32.9315,32.9555,32.9235,32.9395,131800.0
2013-04-26 11:30:00,41.27,41.3,41.22,41.24,77700.0,32.9475,32.9714,32.9076,32.9235,77700.0
2013-04-26 11:40:00,41.24,41.24,41.16,41.16,120700.0,32.9235,32.9235,32.8597,32.8597,120700.0
2013-04-26 11:50:00,41.16,41.19,41.15,41.19,113500.0,32.8597,32.8836,32.8517,32.8836,113500.0
2013-04-26 12:00:00,41.18,41.23,41.14,41.22,174800.0,32.8756,32.9155,32.8437,32.9076,174800.0
2013-04-26 12:10:00,41.21,41.24,41.19,41.22,176800.0,32.8996,32.9235,32.8836,32.9076,176800.0
2013-04-26 12:20:00,41.21,41.22,41.18,41.19,109700.0,32.8996,32.9076,32.8756,32.8836,109700.0
2013-04-26 12:30:00,41.19,41.21,41.17,41.17,87900.0,32.8836,32.8996,32.8676,32.8676,87900.0
2013-04-26 12:40:00,41.17,41.18,41.15,41.17,61800.0,32.8676,32.8756,32.8517,32.8676,61800.0
2013-04-26 12:50:00,41.18,41.21,41.17,41.2,172900.0,32.8756,32.8996,32.8676,32.8916,172900.0
2013-04-26 13:00:00,41.21,41.22,41.19,41.21,56100.0,32.8996,32.9076,32.8836,32.8996,56100.0
2013-04-26 13:10:00,41.22,41.22,41.2,41.22,32600.0,32.9076,32.9076,32.8916,32.9076,32600.0
2013-04-26 13:20:00,41.22,41.28,41.21,41.27,134400.0,32.9076,32.9555,32.8996,32.9475,134400.0
2013-04-26 13:30:00,41.27,41.28,41.27,41.27,13400.0,32.9475,32.9555,32.9475,32.9475,13400.0
2013-04-26 13:40:00,41.27,41.33,41.27,41.29,57100.0,32.9475,32.9954,32.9475,32.9634,57100.0
2013-04-26 13:50:00,41.29,41.29,41.27,41.27,69100.0,32.9634,32.9634,32.9475,32.9475,69100.0
2013-04-26 14:00:00,41.27,41.31,41.26,41.28,242500.0,32.9475,32.9794,32.9395,32.9555,242500.0
2013-04-26 14:10:00,41.29,41.29,41.26,41.28,64300.0,32.9634,32.9634,32.9395,32.9555,64300.0
2013-04-26 14:20:00,41.28,41.29,41.25,41.27,70300.0,32.9555,32.9634,32.9315,32.9475,70300.0
2013-04-26 14:30:00,41.26,41.29,41.26,41.29,154900.0,32.9395,32.9634,32.9395,32.9634,154900.0
2013-04-26 14:40:00,41.29,41.33,41.27,41.32,109600.0,32.9634,32.9954,32.9475,32.9874,109600.0
2013-04-26 14:50:00,41.32,41.32,41.29,41.3,50300.0,32.9874,32.9874,32.9634,32.9714,50300.0
2013-04-26 15:00:00,41.3,41.34,41.3,41.34,66500.0,32.9714,33.0034,32.9714,33.0034,66500.0
2013-04-26 15:10:00,41.34,41.34,41.32,41.32,52700.0,33.0034,33.0034,32.9874,32.9874,52700.0
2013-04-26 15:20:00,41.32,41.34,41.32,41.34,88200.0,32.9874,33.0034,32.9874,33.0034,88200.0
2013-04-26 15:30:00,41.34,41.38,41.34,41.36,227200.0,33.0034,33.0353,33.0034,33.0193,227200.0
2013-04-26 15:40:00,41.36,41.37,41.29,41.31,192100.0,33.0193,33.0273,32.9634,32.9794,192100.0
2013-04-26 15:50:00,41.31,41.31,41.24,41.25,1157200.0,32.9794,32.9794,32.9235,32.9315,1157200.0
2013-04-29 09:30:00,41.4,41.4,41.22,41.23,901500.0,33.0513,33.0513,32.9076,32.9155,901500.0
2013-04-29 09:40:00,41.22,41.23,41.16,41.18,160100.0,32.9076,32.9155,32.8597,32.8756,160100.0
2013-04-29 09:50:00,41.18,41.27,41.17,41.26,101400.0,32.8756,32.9475,32.8676,32.9395,101400.0
2013-04-29 10:00:00,41.27,41.43,41.26,41.4,572700.0,32.9475,33.0752,32.9395,33.0513,572700.0
2013-04-29 10:10:00,41.39,41.39,41.33,41.35,77500.0,33.0433,33.0433,32.9954,33.0113,77500.0
2013-04-29 10:20:00,41.35,41.4,41.34,41.37,98700.0,33.0113,33.0513,33.0034,33.0273,98700.0
2013-04-29 10:30:00,41.38,41.38,41.32,41.33,190500.0,33.0353,33.0353,32.9874,32.9954,190500.0
2013-04-29 10:40:00,41.33,41.36,41.32,41.35,70200.0,32.9954,33.0193,32.9874,33.0113,70200.0
2013-04-29 10:50:00,41.35,41.37,41.34,41.35,67200.0,33.0113,33.0273,33.0034,33.0113,67200.0
2013-04-29 11:00:00,41.36,41.36,41.31,41.31,346700.0,33.0193,33.0193,32.9794,32.9794,346700.0
2013-04-29 11:10:00,41.32,41.32,41.28,41.29,74500.0,32.9874,32.9874,32.9555,32.9634,74500.0
2013-04-29 11:20:00,41.28,41.33,41.27,41.32,92600.0,32.9555,32.9954,32.9475,32.9874,92600.0
2013-04-29 11:30:00,41.33,41.34,41.32,41.33,93200.0,32.9954,33.0034,32.9874,32.9954,93200.0
2013-04-29 11:40:00,41.34,41.37,41.33,41.34,62700.0,33.0034,33.0273,32.9954,33.0034,62700.0
2013-04-29 11:50:00,41.34,41.37,41.34,41.37,33300.0,33.0034,33.0273,33.0034,33.0273,33300.0
2013-04-29 12:00:00,41.37,41.44,41.36,41.42,169100.0,33.0273,33.0832,33.0193,33.0672,169100.0
2013-04-29 12:10:00,41.43,41.45,41.42,41.43,165700.0,33.0752,33.0912,33.0672,33.0752,165700.0
2013-04-29 12:20:00,41.43,41.46,41.43,41.45,159200.0,33.0752,33.0992,33.0752,33.0912,159200.0
2013-04-29 12:30:00,41.45,41.49,41.45,41.49,148100.0,33.0912,33.1231,33.0912,33.1231,148100.0
2013-04-29 12:40:00,41.48,41.49,41.46,41.48,166600.0,33.1151,33.1231,33.0992,33.1151,166600.0
2013-04-29 12:50:00,41.47,41.47,41.43,41.44,66400.0,33.1071,33.1071,33.0752,33.0832,66400.0
2013-04-29 13:00:00,41.44,41.46,41.43,41.46,57900.0,33.0832,33.0992,33.0752,33.0992,57900.0
2013-04-29 13:10:00,41.46,41.46,41.44,41.46,38000.0,33.0992,33.0992,33.0832,33.0992,38000.0
2013-04-29 13:20:00,41.44,41.46,41.43,41.44,75400.0,33.0832,33.0992,33.0752,33.0832,75400.0
2013-04-29 13:30:00,41.45,41.46,41.44,41.45,88700.0,33.0912,33.0992,33.0832,33.0912,88700.0
2013-04-29 13:40:00,41.45,41.5,41.44,41.5,289600.0,33.0912,33.1311,33.0832,33.1311,289600.0
2013-04-29 13:50:00,41.5,41.51,41.48,41.5,40400.0,33.1311,33.1391,33.1151,33.1311,40400.0
2013-04-29 14:00:00,41.5,41.52,41.5,41.52,144000.0,33.1311,33.1471,33.1311,33.1471,144000.0
2013-04-29 14:10:00,41.51,41.53,41.49,41.49,123200.0,33.1391,33.155,33.1231,33.1231,123200.0
2013-04-29 14:20:00,41.5,41.52,41.48,41.52,38000.0,33.1311,33.1471,33.1151,33.1471,38000.0
2013-04-29 14:30:00,41.52,41.52,41.5,41.51,107200.0,33.1471,33.1471,33.1311,33.1391,107200.0
2013-04-29 14:40:00,41.51,41.53,41.51,41.52,68000.0,33.1391,33.155,33.1391,33.1471,68000.0
2013-04-29 14:50:00,41.51,41.54,41.51,41.54,75800.0,33.1391,33.163,33.1391,33.163,75800.0
2013-04-29 15:00:00,41.54,41.54,41.47,41.48,232600.0,33.163,33.163,33.1071,33.1151,232600.0
2013-04-29 15:10:00,41.49,41.5,41.47,41.5,72700.0,33.1231,33.1311,33.1071,33.1311,72700.0
2013-04-29 15:20:00,41.5,41.5,41.44,41.46,183200.0,33.1311,33.1311,33.0832,33.0992,183200.0
2013-04-29 15:30:00,41.46,41.5,41.45,41.48,173400.0,33.0992,33.1311,33.0912,33.1151,173400.0
2013-04-29 15:40:00,41.48,41.49,41.44,41.44,273500.0,33.1151,33.1231,33.0832,33.0832,273500.0
2013-04-29 15:50:00,41.44,41.45,41.39,41.42,839500.0,33.0832,33.0912,33.0433,33.0672,839500.0
2013-04-30 09:30:00,41.5,41.5,41.32,41.36,236100.0,33.1311,33.1311,32.9874,33.0193,236100.0
2013-04-30 09:40:00,41.36,41.36,41.21,41.25,599500.0,33.0193,33.0193,32.8996,32.9315,599500.0
2013-04-30 09:50:00,41.25,41.26,41.15,41.16,227800.0,32.9315,32.9395,32.8517,32.8597,227800.0
2013-04-30 10:00:00,41.17,41.23,41.13,41.17,584200.0,32.8676,32.9155,32.8357,32.8676,584200.0
2013-04-30 10:10:00,41.17,41.23,41.16,41.21,108300.0,32.8676,32.9155,32.8597,32.8996,108300.0
2013-04-30 10:20:00,41.21,41.22,41.17,41.17,60600.0,32.8996,32.9076,32.8676,32.8676,60600.0
2013-04-30 10:30:00,41.17,41.22,41.15,41.21,150700.0,32.8676,32.9076,32.8517,32.8996,150700.0
2013-04-30 10:40:00,41.22,41.29,41.21,41.28,810400.0,32.9076,32.9634,32.8996,32.9555,810400.0
2013-04-30 10:50:00,41.29,41.33,41.29,41.32,670200.0,32.9634,32.9954,32.9634,32.9874,670200.0
2013-04-30 11:00:00,41.32,41.36,41.32,41.34,422600.0,32.9874,33.0193,32.9874,33.0034,422600.0
2013-04-30 11:10:00,41.35,41.36,41.31,41.33,352900.0,33.0113,33.0193,32.9794,32.9954,352900.0
2013-04-30 11:20:00,41.33,41.33,41.3,41.31,174300.0,32.9954,32.9954,32.9714,32.9794,174300.0
2013-04-30 11:30:00,41.32,41.37,41.31,41.37,232500.0,32.9874,33.0273,32.9794,33.0273,232500.0
2013-04-30 11:40:00,41.38,41.4,41.37,41.38,119300.0,33.0353,33.0513,33.0273,33.0353,119300.0
2013-04-30 11:50:00,41.39,41.41,41.36,41.37,81100.0,33.0433,33.0592,33.0193,33.0273,81100.0
2013-04-30 12:00:00,41.38,41.39,41.36,41.38,49700.0,33.0353,33.0433,33.0193,33.0353,49700.0
2013-04-30 12:10:00,41.38,41.39,41.35,41.37,69800.0,33.0353,33.0433,33.0113,33.0273,69800.0
2013-04-30 12:20:00,41.37,41.38,41.35,41.35,23300.0,33.0273,33.0353,33.0113,33.0113,23300.0
2013-04-30 12:30:00,41.36,41.36,41.33,41.34,64400.0,33.0193,33.0193,32.9954,33.0034,64400.0
2013-04-30 12:40:00,41.34,41.41,41.34,41.41,31500.0,33.0034,33.0592,33.0034,33.0592,31500.0
2013-04-30 12:50:00,41.41,41.43,41.4,41.42,116800.0,33.0592,33.0752,33.0513,33.0672,116800.0
2013-04-30 13:00:00,41.42,41.43,41.4,41.41,54900.0,33.0672,33.0752,33.0513,33.0592,54900.0
2013-04-30 13:10:00,41.41,41.42,41.39,41.41,49900.0,33.0592,33.0672,33.0433,33.0592,49900.0
2013-04-30 13:20:00,41.42,41.42,41.4,41.41,41200.0,33.0672,33.0672,33.0513,33.0592,41200.0
2013-04-30 13:30:00,41.4,41.42,41.4,41.41,59400.0,33.0513,33.0672,33.0513,33.0592,59400.0
2013-04-30 13:40:00,41.41,41.43,41.4,41.43,58400.0,33.0592,33.0752,33.0513,33.0752,58400.0
2013-04-30 13:50:00,41.43,41.44,41.41,41.43,141500.0,33.0752,33.0832,33.0592,33.0752,141500.0
2013-04-30 14:00:00,41.43,41.43,41.34,41.34,77300.0,33.0752,33.0752,33.0034,33.0034,77300.0
2013-04-30 14:10:00,41.34,41.38,41.34,41.37,106200.0,33.0034,33.0353,33.0034,33.0273,106200.0
2013-04-30 14:20:00,41.37,41.41,41.37,41.4,75200.0,33.0273,33.0592,33.0273,33.0513,75200.0
2013-04-30 14:30:00,41.4,41.41,41.36,41.4,80200.0,33.0513,33.0592,33.0193,33.0513,80200.0
2013-04-30 14:40:00,41.4,41.43,41.4,41.41,58000.0,33.0513,33.0752,33.0513,33.0592,58000.0
2013-04-30 14:50:00,41.41,41.42,41.39,41.41,155700.0,33.0592,33.0672,33.0433,33.0592,155700.0
2013-04-30 15:00:00,41.41,41.41,41.35,41.38,88400.0,33.0592,33.0592,33.0113,33.0353,88400.0
2013-04-30 15:10:00,41.37,41.4,41.36,41.38,174500.0,33.0273,33.0513,33.0193,33.0353,174500.0
2013-04-30 15:20:00,41.37,41.41,41.37,41.39,71300.0,33.0273,33.0592,33.0273,33.0433,71300.0
2013-04-30 15:30:00,41.4,41.42,41.38,41.42,182000.0,33.0513,33.0672,33.0353,33.0672,182000.0
2013-04-30 15:40:00,41.41,41.43,41.4,41.43,139700.0,33.0592,33.0752,33.0513,33.0752,139700.0
2013-04-30 15:50:00,41.43,41.44,41.38,41.43,976100.0,33.0752,33.0832,33.0353,33.0752,976100.0
2013-05-01 09:30:00,41.2,41.33,41.2,41.33,375000.0,32.8916,32.9954,32.8916,32.9954,375000.0
2013-05-01 09:40:00,41.32,41.34,41.27,41.29,272700.0,32.9874,33.0034,32.9475,32.9634,272700.0
2013-05-01 09:50:00,41.28,41.28,41.2,41.22,361500.0,32.9555,32.9555,32.8916,32.9076,361500.0
2013-05-01 10:00:00,41.22,41.3,41.18,41.2,616100.0,32.9076,32.9714,32.8756,32.8916,616100.0
2013-05-01 10:10:00,41.2,41.22,41.14,41.19,242600.0,32.8916,32.9076,32.8437,32.8836,242600.0
2013-05-01 10:20:00,41.19,41.23,41.18,41.19,203900.0,32.8836,32.9155,32.8756,32.8836,203900.0
2013-05-01 10:30:00,41.19,41.24,41.17,41.22,321400.0,32.8836,32.9235,32.8676,32.9076,321400.0
2013-05-01 10:40:00,41.23,41.23,41.18,41.2,175100.0,32.9155,32.9155,32.8756,32.8916,175100.0
2013-05-01 10:50:00,41.2,41.25,41.2,41.22,133800.0,32.8916,32.9315,32.8916,32.9076,133800.0
2013-05-01 11:00:00,41.23,41.23,41.19,41.22,114300.0,32.9155,32.9155,32.8836,32.9076,114300.0
2013-05-01 11:10:00,41.22,41.23,41.19,41.21,138200.0,32.9076,32.9155,32.8836,32.8996,138200.0
2013-05-01 11:20:00,41.22,41.24,41.19,41.21,123900.0,32.9076,32.9235,32.8836,32.8996,123900.0
2013-05-01 11:30:00,41.21,41.23,41.17,41.17,112100.0,32.8996,32.9155,32.8676,32.8676,112100.0
2013-05-01 11:40:00,41.17,41.18,41.12,41.16,402800.0,32.8676,32.8756,32.8277,32.8597,402800.0
2013-05-01 11:50:00,41.16,41.2,41.16,41.2,90800.0,32.8597,32.8916,32.8597,32.8916,90800.0
2013-05-01 12:00:00,41.2,41.21,41.19,41.19,179200.0,32.8916,32.8996,32.8836,32.8836,179200.0
2013-05-01 12:10:00,41.19,41.2,41.16,41.2,68700.0,32.8836,32.8916,32.8597,32.8916,68700.0
2013-05-01 12:20:00,41.2,41.22,41.19,41.22,71000.0,32.8916,32.9076,32.8836,32.9076,71000.0
2013-05-01 12:30:00,41.21,41.22,41.18,41.19,98000.0,32.8996,32.9076,32.8756,32.8836,98000.0
2013-05-01 12:40:00,41.19,41.2,41.18,41.2,66100.0,32.8836,32.8916,32.8756,32.8916,66100.0
2013-05-01 12:50:00,41.2,41.2,41.13,41.13,222600.0,32.8916,32.8916,32.8357,32.8357,222600.0
2013-05-01 13:00:00,41.13,41.14,41.09,41.09,122700.0,32.8357,32.8437,32.8038,32.8038,122700.0
2013-05-01 13:10:00,41.09,41.12,41.08,41.09,122700.0,32.8038,32.8277,32.7958,32.8038,122700.0
2013-05-01 13:20:00,41.09,41.13,41.07,41.12,146100.0,32.8038,32.8357,32.7878,32.8277,146100.0
2013-05-01 13:30:00,41.13,41.13,41.07,41.08,164900.0,32.8357,32.8357,32.7878,32.7958,164900.0
2013-05-01 13:40:00,41.08,41.08,41.0,41.04,561100.0,32.7958,32.7958,32.7319,32.7639,561100.0
2013-05-01 13:50:00,41.04,41.05,41.0,41.01,850700.0,32.7639,32.7718,32.7319,32.7399,850700.0
2013-05-01 14:00:00,41.02,41.1,41.02,41.08,357900.0,32.7479,32.8118,32.7479,32.7958,357900.0
2013-05-01 14:10:00,41.09,41.09,41.04,41.07,248000.0,32.8038,32.8038,32.7639,32.7878,248000.0
2013-05-01 14:20:00,41.07,41.17,41.07,41.13,416600.0,32.7878,32.8676,32.7878,32.8357,416600.0
2013-05-01 14:30:00,41.13,41.13,41.08,41.09,219500.0,32.8357,32.8357,32.7958,32.8038,219500.0
2013-05-01 14:40:00,41.08,41.11,41.06,41.1,229300.0,32.7958,32.8197,32.7798,32.8118,229300.0
2013-05-01 14:50:00,41.11,41.15,41.08,41.11,189800.0,32.8197,32.8517,32.7958,32.8197,189800.0
2013-05-01 15:00:00,41.11,41.13,41.06,41.06,198900.0,32.8197,32.8357,32.7798,32.7798,198900.0
2013-05-01 15:10:00,41.05,41.06,41.0,41.03,743600.0,32.7718,32.7798,32.7319,32.7559,743600.0
2013-05-01 15:20:00,41.03,41.04,40.95,40.95,572300.0,32.7559,32.7639,32.692,32.692,572300.0
2013-05-01 15:30:00,40.95,40.98,40.94,40.94,711000.0,32.692,32.716,32.684,32.684,711000.0
2013-05-01 15:40:00,40.94,40.95,40.91,40.94,583800.0,32.684,32.692,32.6601,32.684,583800.0
2013-05-01 15:50:00,40.94,40.95,40.9,40.92,1061400.0,32.684,32.692,32.6521,32.6681,1061400.0
2013-05-02 09:30:00,41.05,41.19,41.05,41.16,346800.0,32.7718,32.8836,32.7718,32.8597,346800.0
2013-05-02 09:40:00,41.16,41.18,41.13,41.16,229700.0,32.8597,32.8756,32.8357,32.8597,229700.0
2013-05-02 09:50:00,41.16,41.19,41.12,41.12,209900.0,32.8597,32.8836,32.8277,32.8277,209900.0
2013-05-02 10:00:00,41.12,41.23,41.11,41.23,282700.0,32.8277,32.9155,32.8197,32.9155,282700.0
2013-05-02 10:10:00,41.22,41.28,41.22,41.23,274800.0,32.9076,32.9555,32.9076,32.9155,274800.0
2013-05-02 10:20:00,41.24,41.31,41.23,41.31,103300.0,32.9235,32.9794,32.9155,32.9794,103300.0
2013-05-02 10:30:00,41.3,41.32,41.27,41.28,225000.0,32.9714,32.9874,32.9475,32.9555,225000.0
2013-05-02 10:40:00,41.29,41.33,41.27,41.28,152400.0,32.9634,32.9954,32.9475,32.9555,152400.0
2013-05-02 10:50:00,41.29,41.34,41.28,41.33,96900.0,32.9634,33.0034,32.9555,32.9954,96900.0
2013-05-02 11:00:00,41.33,41.36,41.32,41.34,275100.0,32.9954,33.0193,32.9874,33.0034,275100.0
2013-05-02 11:10:00,41.35,41.43,41.35,41.41,403700.0,33.0113,33.0752,33.0113,33.0592,403700.0
2013-05-02 11:20:00,41.42,41.45,41.41,41.42,140100.0,33.0672,33.0912,33.0592,33.0672,140100.0
2013-05-02 11:30:00,41.43,41.43,41.38,41.38,56700.0,33.0752,33.0752,33.0353,33.0353,56700.0
2013-05-02 11:40:00,41.38,41.41,41.38,41.4,90000.0,33.0353,33.0592,33.0353,33.0513,90000.0
2013-05-02 11:50:00,41.4,41.43,41.4,41.41,101600.0,33.0513,33.0752,33.0513,33.0592,101600.0
2013-05-02 12:00:00,41.41,41.42,41.35,41.36,72700.0,33.0592,33.0672,33.0113,33.0193,72700.0
2013-05-02 12:10:00,41.36,41.37,41.34,41.36,129600.0,33.0193,33.0273,33.0034,33.0193,129600.0
2013-05-02 12:20:00,41.35,41.36,41.33,41.34,86200.0,33.0113,33.0193,32.9954,33.0034,86200.0
2013-05-02 12:30:00,41.34,41.36,41.33,41.34,54700.0,33.0034,33.0193,32.9954,33.0034,54700.0
2013-05-02 12:40:00,41.34,41.35,41.33,41.34,89800.0,33.0034,33.0113,32.9954,33.0034,89800.0
2013-05-02 12:50:00,41.34,41.39,41.34,41.38,114300.0,33.0034,33.0433,33.0034,33.0353,114300.0
2013-05-02 13:00:00,41.38,41.4,41.37,41.4,45300.0,33.0353,33.0513,33.0273,33.0513,45300.0
2013-05-02 13:10:00,41.4,41.4,41.36,41.39,93400.0,33.0513,33.0513,33.0193,33.0433,93400.0
2013-05-02 13:20:00,41.39,41.44,41.38,41.41,116100.0,33.0433,33.0832,33.0353,33.0592,116100.0
2013-05-02 13:30:00,41.41,41.43,41.38,41.38,144200.0,33.0592,33.0752,33.0353,33.0353,144200.0
2013-05-02 13:40:00,41.39,41.4,41.38,41.4,40000.0,33.0433,33.0513,33.0353,33.0513,40000.0
2013-05-02 13:50:00,41.4,41.42,41.39,41.42,181000.0,33.0513,33.0672,33.0433,33.0672,181000.0
2013-05-02 14:00:00,41.41,41.43,41.4,41.4,430400.0,33.0592,33.0752,33.0513,33.0513,430400.0
2013-05-02 14:10:00,41.4,41.41,41.38,41.41,42400.0,33.0513,33.0592,33.0353,33.0592,42400.0
2013-05-02 14:20:00,41.41,41.42,41.38,41.41,300800.0,33.0592,33.0672,33.0353,33.0592,300800.0
2013-05-02 14:30:00,41.41,41.46,41.4,41.46,105100.0,33.0592,33.0992,33.0513,33.0992,105100.0
2013-05-02 14:40:00,41.46,41.47,41.44,41.45,205500.0,33.0992,33.1071,33.0832,33.0912,205500.0
2013-05-02 14:50:00,41.45,41.46,41.43,41.46,85800.0,33.0912,33.0992,33.0752,33.0992,85800.0
2013-05-02 15:00:00,41.46,41.46,41.42,41.43,213600.0,33.0992,33.0992,33.0672,33.0752,213600.0
2013-05-02 15:10:00,41.43,41.45,41.43,41.43,234300.0,33.0752,33.0912,33.0752,33.0752,234300.0
2013-05-02 15:20:00,41.43,41.46,41.43,41.45,246000.0,33.0752,33.0992,33.0752,33.0912,246000.0
2013-05-02 15:30:00,41.45,41.46,41.43,41.45,207800.0,33.0912,33.0992,33.0752,33.0912,207800.0
2013-05-02 15:40:00,41.44,41.44,41.41,41.41,342900.0,33.0832,33.0832,33.0592,33.0592,342900.0
2013-05-02 15:50:00,41.41,41.42,41.39,41.41,612000.0,33.0592,33.0672,33.0433,33.0592,612000.0
2013-05-03 09:30:00,41.87,42.18,41.83,42.18,2029600.0,33.4265,33.674,33.3945,33.674,2029600.0
2013-05-03 09:40:00,42.19,42.24,42.16,42.22,886200.0,33.6819,33.7219,33.658,33.7059,886200.0
2013-05-03 09:50:00,42.23,42.25,42.17,42.2,402200.0,33.7139,33.7298,33.666,33.6899,402200.0
2013-05-03 10:00:00,42.21,42.22,42.17,42.21,399800.0,33.6979,33.7059,33.666,33.6979,399800.0
2013-05-03 10:10:00,42.21,42.26,42.2,42.23,540900.0,33.6979,33.7378,33.6899,33.7139,540900.0
2013-05-03 10:20:00,42.23,42.34,42.23,42.33,795400.0,33.7139,33.8017,33.7139,33.7937,795400.0
2013-05-03 10:30:00,42.33,42.37,42.32,42.34,1440000.0,33.7937,33.8256,33.7857,33.8017,1440000.0
2013-05-03 10:40:00,42.34,42.35,42.3,42.3,228800.0,33.8017,33.8097,33.7698,33.7698,228800.0
2013-05-03 10:50:00,42.3,42.31,42.26,42.27,345600.0,33.7698,33.7777,33.7378,33.7458,345600.0
2013-05-03 11:00:00,42.27,42.3,42.25,42.3,150500.0,33.7458,33.7698,33.7298,33.7698,150500.0
2013-05-03 11:10:00,42.3,42.32,42.27,42.27,163000.0,33.7698,33.7857,33.7458,33.7458,163000.0
2013-05-03 11:20:00,42.28,42.28,42.24,42.25,851300.0,33.7538,33.7538,33.7219,33.7298,851300.0
2013-05-03 11:30:00,42.25,42.28,42.24,42.25,289400.0,33.7298,33.7538,33.7219,33.7298,289400.0
2013-05-03 11:40:00,42.25,42.26,42.24,42.25,278300.0,33.7298,33.7378,33.7219,33.7298,278300.0
2013-05-03 11:50:00,42.26,42.29,42.23,42.23,698300.0,33.7378,33.7618,33.7139,33.7139,698300.0
2013-05-03 12:00:00,42.23,42.26,42.23,42.26,52300.0,33.7139,33.7378,33.7139,33.7378,52300.0
2013-05-03 12:10:00,42.26,42.29,42.25,42.28,170300.0,33.7378,33.7618,33.7298,33.7538,170300.0
2013-05-03 12:20:00,42.27,42.29,42.27,42.28,272500.0,33.7458,33.7618,33.7458,33.7538,272500.0
2013-05-03 12:30:00,42.28,42.29,42.24,42.26,116200.0,33.7538,33.7618,33.7219,33.7378,116200.0
2013-05-03 12:40:00,42.26,42.28,42.25,42.27,160600.0,33.7378,33.7538,33.7298,33.7458,160600.0
2013-05-03 12:50:00,42.28,42.29,42.26,42.27,269700.0,33.7538,33.7618,33.7378,33.7458,269700.0
2013-05-03 13:00:00,42.28,42.28,42.25,42.25,56700.0,33.7538,33.7538,33.7298,33.7298,56700.0
2013-05-03 13:10:00,42.25,42.26,42.23,42.23,134800.0,33.7298,33.7378,33.7139,33.7139,134800.0
2013-05-03 13:20:00,42.23,42.25,42.2,42.21,96000.0,33.7139,33.7298,33.6899,33.6979,96000.0
2013-05-03 13:30:00,42.22,42.23,42.2,42.23,66500.0,33.7059,33.7139,33.6899,33.7139,66500.0
2013-05-03 13:40:00,42.22,42.26,42.22,42.23,128800.0,33.7059,33.7378,33.7059,33.7139,128800.0
2013-05-03 13:50:00,42.23,42.23,42.21,42.22,82300.0,33.7139,33.7139,33.6979,33.7059,82300.0
2013-05-03 14:00:00,42.22,42.23,42.21,42.22,92500.0,33.7059,33.7139,33.6979,33.7059,92500.0
2013-05-03 14:10:00,42.22,42.25,42.22,42.25,145200.0,33.7059,33.7298,33.7059,33.7298,145200.0
2013-05-03 14:20:00,42.25,42.26,42.24,42.25,147500.0,33.7298,33.7378,33.7219,33.7298,147500.0
2013-05-03 14:30:00,42.24,42.25,42.2,42.2,99100.0,33.7219,33.7298,33.6899,33.6899,99100.0
2013-05-03 14:40:00,42.19,42.2,42.14,42.2,349100.0,33.6819,33.6899,33.642,33.6899,349100.0
2013-05-03 14:50:00,42.2,42.22,42.17,42.18,221600.0,33.6899,33.7059,33.666,33.674,221600.0
2013-05-03 15:00:00,42.17,42.18,42.14,42.15,116700.0,33.666,33.674,33.642,33.65,116700.0
2013-05-03 15:10:00,42.15,42.17,42.14,42.16,112900.0,33.65,33.666,33.642,33.658,112900.0
2013-05-03 15:20:00,42.16,42.2,42.13,42.19,142400.0,33.658,33.6899,33.634,33.6819,142400.0
2013-05-03 15:30:00,42.19,42.21,42.17,42.19,160800.0,33.6819,33.6979,33.666,33.6819,160800.0
2013-05-03 15:40:00,42.19,42.22,42.19,42.2,331800.0,33.6819,33.7059,33.6819,33.6899,331800.0
2013-05-03 15:50:00,42.2,42.21,42.12,42.12,1332300.0,33.6899,33.6979,33.6261,33.6261,1332300.0
2013-05-06 09:30:00,42.1,42.17,42.08,42.13,575900.0,33.6101,33.666,33.5941,33.634,575900.0
2013-05-06 09:40:00,42.13,42.2,42.1,42.2,1985800.0,33.634,33.6899,33.6101,33.6899,1985800.0
2013-05-06 09:50:00,42.19,42.2,42.14,42.17,206800.0,33.6819,33.6899,33.642,33.666,206800.0
2013-05-06 10:00:00,42.17,42.31,42.17,42.3,315000.0,33.666,33.7777,33.666,33.7698,315000.0
2013-05-06 10:10:00,42.3,42.35,42.18,42.34,1299500.0,33.7698,33.8097,33.674,33.8017,1299500.0
2013-05-06 10:20:00,42.35,42.42,42.35,42.41,451300.0,33.8097,33.8656,33.8097,33.8576,451300.0
2013-05-06 10:30:00,42.41,42.44,42.4,42.4,603400.0,33.8576,33.8815,33.8496,33.8496,603400.0
2013-05-06 10:40:00,42.4,42.4,42.34,42.35,585700.0,33.8496,33.8496,33.8017,33.8097,585700.0
2013-05-06 10:50:00,42.34,42.36,42.3,42.31,313500.0,33.8017,33.8177,33.7698,33.7777,313500.0
2013-05-06 11:00:00,42.31,42.33,42.28,42.32,367400.0,33.7777,33.7937,33.7538,33.7857,367400.0
2013-05-06 11:10:00,42.32,42.36,42.32,42.35,211300.0,33.7857,33.8177,33.7857,33.8097,211300.0
2013-05-06 11:20:00,42.34,42.37,42.3,42.31,200300.0,33.8017,33.8256,33.7698,33.7777,200300.0
2013-05-06 11:30:00,42.3,42.3,42.25,42.27,52100.0,33.7698,33.7698,33.7298,33.7458,52100.0
2013-05-06 11:40:00,42.27,42.34,42.27,42.34,189900.0,33.7458,33.8017,33.7458,33.8017,189900.0
2013-05-06 11:50:00,42.34,42.36,42.33,42.36,187800.0,33.8017,33.8177,33.7937,33.8177,187800.0
2013-05-06 12:00:00,42.35,42.36,42.33,42.34,117500.0,33.8097,33.8177,33.7937,33.8017,117500.0
2013-05-06 12:10:00,42.34,42.37,42.33,42.37,120500.0,33.8017,33.8256,33.7937,33.8256,120500.0
2013-05-06 12:20:00,42.36,42.36,42.31,42.32,70700.0,33.8177,33.8177,33.7777,33.7857,70700.0
2013-05-06 12:30:00,42.32,42.34,42.31,42.33,51500.0,33.7857,33.8017,33.7777,33.7937,51500.0
2013-05-06 12:40:00,42.33,42.34,42.32,42.34,45700.0,33.7937,33.8017,33.7857,33.8017,45700.0
2013-05-06 12:50:00,42.34,42.36,42.34,42.34,271300.0,33.8017,33.8177,33.8017,33.8017,271300.0
2013-05-06 13:00:00,42.34,42.34,42.3,42.32,317600.0,33.8017,33.8017,33.7698,33.7857,317600.0
2013-05-06 13:10:00,42.32,42.34,42.31,42.33,181900.0,33.7857,33.8017,33.7777,33.7937,181900.0
2013-05-06 13:20:00,42.33,42.38,42.33,42.37,114600.0,33.7937,33.8336,33.7937,33.8256,114600.0
2013-05-06 13:30:00,42.38,42.41,42.37,42.38,114200.0,33.8336,33.8576,33.8256,33.8336,114200.0
2013-05-06 13:40:00,42.38,42.4,42.37,42.39,158500.0,33.8336,33.8496,33.8256,33.8416,158500.0
2013-05-06 13:50:00,42.39,42.41,42.36,42.37,132500.0,33.8416,33.8576,33.8177,33.8256,132500.0
2013-05-06 14:00:00,42.37,42.39,42.36,42.39,124700.0,33.8256,33.8416,33.8177,33.8416,124700.0
2013-05-06 14:10:00,42.39,42.4,42.38,42.39,288500.0,33.8416,33.8496,33.8336,33.8416,288500.0
2013-05-06 14:20:00,42.39,42.41,42.39,42.4,113000.0,33.8416,33.8576,33.8416,33.8496,113000.0
2013-05-06 14:30:00,42.39,42.41,42.38,42.39,98100.0,33.8416,33.8576,33.8336,33.8416,98100.0
2013-05-06 14:40:00,42.39,42.4,42.38,42.4,204300.0,33.8416,33.8496,33.8336,33.8496,204300.0
2013-05-06 14:50:00,42.4,42.41,42.39,42.39,173600.0,33.8496,33.8576,33.8416,33.8416,173600.0
2013-05-06 15:00:00,42.4,42.4,42.38,42.4,264800.0,33.8496,33.8496,33.8336,33.8496,264800.0
2013-05-06 15:10:00,42.4,42.41,42.39,42.41,86400.0,33.8496,33.8576,33.8416,33.8576,86400.0
2013-05-06 15:20:00,42.41,42.42,42.38,42.42,384100.0,33.8576,33.8656,33.8336,33.8656,384100.0
2013-05-06 15:30:00,42.41,42.42,42.39,42.41,319500.0,33.8576,33.8656,33.8416,33.8576,319500.0
2013-05-06 15:40:00,42.41,42.41,42.38,42.39,509800.0,33.8576,33.8576,33.8336,33.8416,509800.0
2013-05-06 15:50:00,42.39,42.4,42.36,42.39,930300.0,33.8416,33.8496,33.8177,33.8416,930300.0
2013-05-07 09:30:00,42.51,42.56,42.45,42.56,308600.0,33.9374,33.9773,33.8895,33.9773,308600.0
2013-05-07 09:40:00,42.56,42.59,42.54,42.59,299400.0,33.9773,34.0013,33.9614,34.0013,299400.0
2013-05-07 09:50:00,42.6,42.7,42.59,42.69,201300.0,34.0093,34.0891,34.0013,34.0811,201300.0
2013-05-07 10:00:00,42.69,42.71,42.63,42.63,268800.0,34.0811,34.0971,34.0332,34.0332,268800.0
2013-05-07 10:10:00,42.63,42.63,42.48,42.48,232200.0,34.0332,34.0332,33.9135,33.9135,232200.0
2013-05-07 10:20:00,42.48,42.62,42.46,42.59,477800.0,33.9135,34.0252,33.8975,34.0013,477800.0
2013-05-07 10:30:00,42.59,42.64,42.58,42.63,253300.0,34.0013,34.0412,33.9933,34.0332,253300.0
2013-05-07 10:40:00,42.63,42.67,42.62,42.66,242700.0,34.0332,34.0652,34.0252,34.0572,242700.0
2013-05-07 10:50:00,42.66,42.66,42.63,42.63,265200.0,34.0572,34.0572,34.0332,34.0332,265200.0
2013-05-07 11:00:00,42.64,42.68,42.63,42.67,320300.0,34.0412,34.0731,34.0332,34.0652,320300.0
2013-05-07 11:10:00,42.67,42.72,42.67,42.69,770700.0,34.0652,34.1051,34.0652,34.0811,770700.0
2013-05-07 11:20:00,42.69,42.71,42.68,42.7,157000.0,34.0811,34.0971,34.0731,34.0891,157000.0
2013-05-07 11:30:00,42.69,42.71,42.67,42.69,185800.0,34.0811,34.0971,34.0652,34.0811,185800.0
2013-05-07 11:40:00,42.69,42.69,42.66,42.67,127600.0,34.0811,34.0811,34.0572,34.0652,127600.0
2013-05-07 11:50:00,42.66,42.67,42.62,42.66,315800.0,34.0572,34.0652,34.0252,34.0572,315800.0
2013-05-07 12:00:00,42.66,42.72,42.66,42.71,231600.0,34.0572,34.1051,34.0572,34.0971,231600.0
2013-05-07 12:10:00,42.71,42.71,42.69,42.7,242900.0,34.0971,34.0971,34.0811,34.0891,242900.0
2013-05-07 12:20:00,42.7,42.71,42.69,42.69,129800.0,34.0891,34.0971,34.0811,34.0811,129800.0
2013-05-07 12:30:00,42.69,42.71,42.68,42.71,449400.0,34.0811,34.0971,34.0731,34.0971,449400.0
2013-05-07 12:40:00,42.7,42.72,42.68,42.7,457100.0,34.0891,34.1051,34.0731,34.0891,457100.0
2013-05-07 12:50:00,42.71,42.73,42.7,42.71,313200.0,34.0971,34.1131,34.0891,34.0971,313200.0
2013-05-07 13:00:00,42.71,42.72,42.69,42.72,159500.0,34.0971,34.1051,34.0811,34.1051,159500.0
2013-05-07 13:10:00,42.71,42.73,42.69,42.72,171300.0,34.0971,34.1131,34.0811,34.1051,171300.0
2013-05-07 13:20:00,42.72,42.74,42.71,42.73,175900.0,34.1051,34.121,34.0971,34.1131,175900.0
2013-05-07 13:30:00,42.73,42.77,42.72,42.76,344700.0,34.1131,34.145,34.1051,34.137,344700.0
2013-05-07 13:40:00,42.76,42.78,42.76,42.78,237700.0,34.137,34.153,34.137,34.153,237700.0
2013-05-07 13:50:00,42.78,42.79,42.75,42.76,197700.0,34.153,34.161,34.129,34.137,197700.0
2013-05-07 14:00:00,42.75,42.76,42.73,42.74,164300.0,34.129,34.137,34.1131,34.121,164300.0
2013-05-07 14:10:00,42.74,42.76,42.73,42.74,285800.0,34.121,34.137,34.1131,34.121,285800.0
2013-05-07 14:20:00,42.74,42.76,42.72,42.74,460100.0,34.121,34.137,34.1051,34.121,460100.0
2013-05-07 14:30:00,42.74,42.74,42.69,42.71,226600.0,34.121,34.121,34.0811,34.0971,226600.0
2013-05-07 14:40:00,42.71,42.75,42.7,42.75,849100.0,34.0971,34.129,34.0891,34.129,849100.0
2013-05-07 14:50:00,42.75,42.76,42.73,42.76,415000.0,34.129,34.137,34.1131,34.137,415000.0
2013-05-07 15:00:00,42.76,42.77,42.75,42.77,543400.0,34.137,34.145,34.129,34.145,543400.0
2013-05-07 15:10:00,42.77,42.79,42.75,42.79,324200.0,34.145,34.161,34.129,34.161,324200.0
2013-05-07 15:20:00,42.78,42.79,42.76,42.78,258400.0,34.153,34.161,34.137,34.153,258400.0
2013-05-07 15:30:00,42.78,42.79,42.76,42.78,381200.0,34.153,34.161,34.137,34.153,381200.0
2013-05-07 15:40:00,42.77,42.79,42.77,42.77,476400.0,34.145,34.161,34.145,34.145,476400.0
2013-05-07 15:50:00,42.77,42.8,42.76,42.79,797700.0,34.145,34.1689,34.137,34.161,797700.0
2013-05-08 09:30:00,42.72,42.79,42.64,42.67,420600.0,34.1051,34.161,34.0412,34.0652,420600.0
2013-05-08 09:40:00,42.66,42.76,42.66,42.69,174800.0,34.0572,34.137,34.0572,34.0811,174800.0
2013-05-08 09:50:00,42.69,42.79,42.68,42.79,503600.0,34.0811,34.161,34.0731,34.161,503600.0
2013-05-08 10:00:00,42.8,42.82,42.77,42.78,280300.0,34.1689,34.1849,34.145,34.153,280300.0
2013-05-08 10:10:00,42.79,42.82,42.78,42.78,202500.0,34.161,34.1849,34.153,34.153,202500.0
2013-05-08 10:20:00,42.78,42.8,42.77,42.8,153100.0,34.153,34.1689,34.145,34.1689,153100.0
2013-05-08 10:30:00,42.81,42.88,42.8,42.86,382400.0,34.1769,34.2328,34.1689,34.2168,382400.0
2013-05-08 10:40:00,42.86,42.87,42.84,42.86,128300.0,34.2168,34.2248,34.2009,34.2168,128300.0
2013-05-08 10:50:00,42.85,42.89,42.83,42.83,377400.0,34.2089,34.2408,34.1929,34.1929,377400.0
2013-05-08 11:00:00,42.83,42.9,42.82,42.9,120000.0,34.1929,34.2488,34.1849,34.2488,120000.0
2013-05-08 11:10:00,42.9,42.93,42.89,42.93,339300.0,34.2488,34.2727,34.2408,34.2727,339300.0
2013-05-08 11:20:00,42.93,42.94,42.91,42.91,299700.0,34.2727,34.2807,34.2568,34.2568,299700.0
2013-05-08 11:30:00,42.92,42.95,42.89,42.94,196600.0,34.2647,34.2887,34.2408,34.2807,196600.0
2013-05-08 11:40:00,42.94,42.98,42.93,42.97,320800.0,34.2807,34.3126,34.2727,34.3047,320800.0
2013-05-08 11:50:00,42.97,43.01,42.97,43.01,528000.0,34.3047,34.3366,34.3047,34.3366,528000.0
2013-05-08 12:00:00,43.01,43.02,43.0,43.02,84500.0,34.3366,34.3446,34.3286,34.3446,84500.0
2013-05-08 12:10:00,43.02,43.02,42.98,43.0,304400.0,34.3446,34.3446,34.3126,34.3286,304400.0
2013-05-08 12:20:00,43.0,43.02,42.99,43.01,61900.0,34.3286,34.3446,34.3206,34.3366,61900.0
2013-05-08 12:30:00,43.01,43.01,42.97,42.98,100300.0,34.3366,34.3366,34.3047,34.3126,100300.0
2013-05-08 12:40:00,42.98,43.01,42.98,43.0,95700.0,34.3126,34.3366,34.3126,34.3286,95700.0
2013-05-08 12:50:00,42.99,43.01,42.99,43.0,74900.0,34.3206,34.3366,34.3206,34.3286,74900.0
2013-05-08 13:00:00,43.01,43.04,43.0,43.02,477500.0,34.3366,34.3605,34.3286,34.3446,477500.0
2013-05-08 13:10:00,43.02,43.05,43.02,43.03,161100.0,34.3446,34.3685,34.3446,34.3526,161100.0
2013-05-08 13:20:00,43.03,43.05,43.01,43.02,193800.0,34.3526,34.3685,34.3366,34.3446,193800.0
2013-05-08 13:30:00,43.02,43.04,43.01,43.02,151400.0,34.3446,34.3605,34.3366,34.3446,151400.0
2013-05-08 13:40:00,43.02,43.02,42.99,42.99,221400.0,34.3446,34.3446,34.3206,34.3206,221400.0
2013-05-08 13:50:00,43.0,43.02,42.99,43.01,84200.0,34.3286,34.3446,34.3206,34.3366,84200.0
2013-05-08 14:00:00,43.02,43.02,43.0,43.01,160000.0,34.3446,34.3446,34.3286,34.3366,160000.0
2013-05-08 14:10:00,43.02,43.04,43.0,43.04,316900.0,34.3446,34.3605,34.3286,34.3605,316900.0
2013-05-08 14:20:00,43.04,43.05,43.03,43.04,126300.0,34.3605,34.3685,34.3526,34.3605,126300.0
2013-05-08 14:30:00,43.04,43.04,42.94,42.96,189600.0,34.3605,34.3605,34.2807,34.2967,189600.0
2013-05-08 14:40:00,42.96,42.97,42.94,42.97,148100.0,34.2967,34.3047,34.2807,34.3047,148100.0
2013-05-08 14:50:00,42.97,42.98,42.94,42.98,183000.0,34.3047,34.3126,34.2807,34.3126,183000.0
2013-05-08 15:00:00,42.98,42.98,42.96,42.97,140400.0,34.3126,34.3126,34.2967,34.3047,140400.0
2013-05-08 15:10:00,42.98,43.04,42.98,43.03,336800.0,34.3126,34.3605,34.3126,34.3526,336800.0
2013-05-08 15:20:00,43.02,43.05,43.02,43.03,304100.0,34.3446,34.3685,34.3446,34.3526,304100.0
2013-05-08 15:30:00,43.04,43.06,43.02,43.02,273000.0,34.3605,34.3765,34.3446,34.3446,273000.0
2013-05-08 15:40:00,43.02,43.05,43.02,43.05,195500.0,34.3446,34.3685,34.3446,34.3685,195500.0
2013-05-08 15:50:00,43.05,43.07,43.04,43.06,842100.0,34.3685,34.3845,34.3605,34.3765,842100.0
2013-05-09 09:30:00,43.08,43.2,43.04,43.2,277400.0,34.3925,34.4883,34.3605,34.4883,277400.0
2013-05-09 09:40:00,43.2,43.25,43.17,43.17,195900.0,34.4883,34.5282,34.4643,34.4643,195900.0
2013-05-09 09:50:00,43.17,43.26,43.15,43.22,441500.0,34.4643,34.5362,34.4484,34.5042,441500.0
2013-05-09 10:00:00,43.22,43.23,43.14,43.15,138700.0,34.5042,34.5122,34.4404,34.4484,138700.0
2013-05-09 10:10:00,43.15,43.18,43.11,43.11,251800.0,34.4484,34.4723,34.4164,34.4164,251800.0
2013-05-09 10:20:00,43.12,43.13,43.09,43.11,350100.0,34.4244,34.4324,34.4005,34.4164,350100.0
2013-05-09 10:30:00,43.12,43.18,43.11,43.16,356100.0,34.4244,34.4723,34.4164,34.4563,356100.0
2013-05-09 10:40:00,43.16,43.19,43.13,43.18,197300.0,34.4563,34.4803,34.4324,34.4723,197300.0
2013-05-09 10:50:00,43.18,43.2,43.14,43.15,68000.0,34.4723,34.4883,34.4404,34.4484,68000.0
2013-05-09 11:00:00,43.15,43.19,43.14,43.19,56700.0,34.4484,34.4803,34.4404,34.4803,56700.0
2013-05-09 11:10:00,43.18,43.19,43.15,43.16,44900.0,34.4723,34.4803,34.4484,34.4563,44900.0
2013-05-09 11:20:00,43.16,43.22,43.16,43.22,73400.0,34.4563,34.5042,34.4563,34.5042,73400.0
2013-05-09 11:30:00,43.22,43.23,43.17,43.2,234900.0,34.5042,34.5122,34.4643,34.4883,234900.0
2013-05-09 11:40:00,43.2,43.23,43.2,43.21,49300.0,34.4883,34.5122,34.4883,34.4963,49300.0
2013-05-09 11:50:00,43.21,43.21,43.17,43.18,43800.0,34.4963,34.4963,34.4643,34.4723,43800.0
2013-05-09 12:00:00,43.18,43.2,43.17,43.19,54600.0,34.4723,34.4883,34.4643,34.4803,54600.0
2013-05-09 12:10:00,43.19,43.19,43.17,43.18,36400.0,34.4803,34.4803,34.4643,34.4723,36400.0
2013-05-09 12:20:00,43.17,43.18,43.15,43.16,93700.0,34.4643,34.4723,34.4484,34.4563,93700.0
2013-05-09 12:30:00,43.16,43.18,43.14,43.14,56900.0,34.4563,34.4723,34.4404,34.4404,56900.0
2013-05-09 12:40:00,43.15,43.17,43.15,43.15,59900.0,34.4484,34.4643,34.4484,34.4484,59900.0
2013-05-09 12:50:00,43.15,43.2,43.15,43.19,159700.0,34.4484,34.4883,34.4484,34.4803,159700.0
2013-05-09 13:00:00,43.19,43.22,43.18,43.21,132000.0,34.4803,34.5042,34.4723,34.4963,132000.0
2013-05-09 13:10:00,43.2,43.21,43.18,43.2,255000.0,34.4883,34.4963,34.4723,34.4883,255000.0
2013-05-09 13:20:00,43.2,43.2,43.18,43.2,58700.0,34.4883,34.4883,34.4723,34.4883,58700.0
2013-05-09 13:30:00,43.21,43.26,43.21,43.24,68700.0,34.4963,34.5362,34.4963,34.5202,68700.0
2013-05-09 13:40:00,43.25,43.27,43.22,43.26,248000.0,34.5282,34.5442,34.5042,34.5362,248000.0
2013-05-09 13:50:00,43.26,43.28,43.23,43.26,351300.0,34.5362,34.5521,34.5122,34.5362,351300.0
2013-05-09 14:00:00,43.27,43.27,43.23,43.23,114500.0,34.5442,34.5442,34.5122,34.5122,114500.0
2013-05-09 14:10:00,43.24,43.26,43.23,43.26,83000.0,34.5202,34.5362,34.5122,34.5362,83000.0
2013-05-09 14:20:00,43.26,43.3,43.25,43.28,157600.0,34.5362,34.5681,34.5282,34.5521,157600.0
2013-05-09 14:30:00,43.27,43.28,43.19,43.19,152200.0,34.5442,34.5521,34.4803,34.4803,152200.0
2013-05-09 14:40:00,43.19,43.19,43.14,43.14,226500.0,34.4803,34.4803,34.4404,34.4404,226500.0
2013-05-09 14:50:00,43.14,43.14,43.04,43.05,398100.0,34.4404,34.4404,34.3605,34.3685,398100.0
2013-05-09 15:00:00,43.05,43.11,42.98,43.08,191500.0,34.3685,34.4164,34.3126,34.3925,191500.0
2013-05-09 15:10:00,43.08,43.1,43.03,43.09,169100.0,34.3925,34.4084,34.3526,34.4005,169100.0
2013-05-09 15:20:00,43.09,43.14,43.08,43.11,330900.0,34.4005,34.4404,34.3925,34.4164,330900.0
2013-05-09 15:30:00,43.12,43.15,43.07,43.07,158500.0,34.4244,34.4484,34.3845,34.3845,158500.0
2013-05-09 15:40:00,43.07,43.09,43.0,43.04,310700.0,34.3845,34.4005,34.3286,34.3605,310700.0
2013-05-09 15:50:00,43.04,43.05,42.94,43.05,1022900.0,34.3605,34.3685,34.2807,34.3685,1022900.0
2013-05-10 09:30:00,43.13,43.21,43.05,43.14,356600.0,34.4324,34.4963,34.3685,34.4404,356600.0
2013-05-10 09:40:00,43.13,43.14,43.0,43.05,1093000.0,34.4324,34.4404,34.3286,34.3685,1093000.0
2013-05-10 09:50:00,43.05,43.16,43.03,43.14,458600.0,34.3685,34.4563,34.3526,34.4404,458600.0
2013-05-10 10:00:00,43.14,43.17,43.11,43.14,405600.0,34.4404,34.4643,34.4164,34.4404,405600.0
2013-05-10 10:10:00,43.14,43.17,43.12,43.16,199800.0,34.4404,34.4643,34.4244,34.4563,199800.0
2013-05-10 10:20:00,43.15,43.15,43.08,43.1,220300.0,34.4484,34.4484,34.3925,34.4084,220300.0
2013-05-10 10:30:00,43.09,43.09,42.96,43.01,191000.0,34.4005,34.4005,34.2967,34.3366,191000.0
2013-05-10 10:40:00,43.0,43.05,42.99,43.03,256600.0,34.3286,34.3685,34.3206,34.3526,256600.0
2013-05-10 10:50:00,43.03,43.07,42.99,43.05,195300.0,34.3526,34.3845,34.3206,34.3685,195300.0
2013-05-10 11:00:00,43.05,43.12,43.03,43.11,226900.0,34.3685,34.4244,34.3526,34.4164,226900.0
2013-05-10 11:10:00,43.11,43.12,43.06,43.07,196000.0,34.4164,34.4244,34.3765,34.3845,196000.0
2013-05-10 11:20:00,43.07,43.11,43.04,43.09,325500.0,34.3845,34.4164,34.3605,34.4005,325500.0
2013-05-10 11:30:00,43.1,43.14,43.09,43.1,86500.0,34.4084,34.4404,34.4005,34.4084,86500.0
2013-05-10 11:40:00,43.09,43.09,43.01,43.01,109500.0,34.4005,34.4005,34.3366,34.3366,109500.0
2013-05-10 11:50:00,43.01,43.02,42.93,42.93,283400.0,34.3366,34.3446,34.2727,34.2727,283400.0
2013-05-10 12:00:00,42.94,42.96,42.89,42.89,386600.0,34.2807,34.2967,34.2408,34.2408,386600.0
2013-05-10 12:10:00,42.89,42.95,42.89,42.93,148800.0,34.2408,34.2887,34.2408,34.2727,148800.0
2013-05-10 12:20:00,42.93,42.99,42.93,42.98,129800.0,34.2727,34.3206,34.2727,34.3126,129800.0
2013-05-10 12:30:00,42.98,43.0,42.97,42.97,129900.0,34.3126,34.3286,34.3047,34.3047,129900.0
2013-05-10 12:40:00,42.97,43.01,42.96,42.97,147200.0,34.3047,34.3366,34.2967,34.3047,147200.0
2013-05-10 12:50:00,42.98,43.01,42.97,42.98,157800.0,34.3126,34.3366,34.3047,34.3126,157800.0
2013-05-10 13:00:00,42.98,43.04,42.97,43.01,304300.0,34.3126,34.3605,34.3047,34.3366,304300.0
2013-05-10 13:10:00,43.02,43.04,43.01,43.02,211300.0,34.3446,34.3605,34.3366,34.3446,211300.0
2013-05-10 13:20:00,43.02,43.08,43.02,43.07,43500.0,34.3446,34.3925,34.3446,34.3845,43500.0
2013-05-10 13:30:00,43.07,43.08,43.02,43.03,85700.0,34.3845,34.3925,34.3446,34.3526,85700.0
2013-05-10 13:40:00,43.03,43.05,43.02,43.04,45700.0,34.3526,34.3685,34.3446,34.3605,45700.0
2013-05-10 13:50:00,43.04,43.05,43.0,43.0,95300.0,34.3605,34.3685,34.3286,34.3286,95300.0
2013-05-10 14:00:00,43.01,43.04,43.0,43.03,403600.0,34.3366,34.3605,34.3286,34.3526,403600.0
2013-05-10 14:10:00,43.04,43.05,43.0,43.0,103200.0,34.3605,34.3685,34.3286,34.3286,103200.0
2013-05-10 14:20:00,43.0,43.04,43.0,43.04,52900.0,34.3286,34.3605,34.3286,34.3605,52900.0
2013-05-10 14:30:00,43.04,43.06,43.02,43.02,59100.0,34.3605,34.3765,34.3446,34.3446,59100.0
2013-05-10 14:40:00,43.03,43.07,43.02,43.06,125900.0,34.3526,34.3845,34.3446,34.3765,125900.0
2013-05-10 14:50:00,43.06,43.06,43.01,43.03,318700.0,34.3765,34.3765,34.3366,34.3526,318700.0
2013-05-10 15:00:00,43.02,43.07,43.02,43.06,67200.0,34.3446,34.3845,34.3446,34.3765,67200.0
2013-05-10 15:10:00,43.06,43.09,43.06,43.06,115500.0,34.3765,34.4005,34.3765,34.3765,115500.0
2013-05-10 15:20:00,43.06,43.09,43.05,43.07,159100.0,34.3765,34.4005,34.3685,34.3845,159100.0
2013-05-10 15:30:00,43.06,43.09,43.05,43.05,281200.0,34.3765,34.4005,34.3685,34.3685,281200.0
2013-05-10 15:40:00,43.06,43.16,43.05,43.16,595600.0,34.3765,34.4563,34.3685,34.4563,595600.0
2013-05-10 15:50:00,43.16,43.18,43.13,43.17,648400.0,34.4563,34.4723,34.4324,34.4643,648400.0
2013-05-13 09:30:00,43.14,43.14,43.05,43.08,250900.0,34.4404,34.4404,34.3685,34.3925,250900.0
2013-05-13 09:40:00,43.08,43.08,43.01,43.02,371800.0,34.3925,34.3925,34.3366,34.3446,371800.0
2013-05-13 09:50:00,43.02,43.03,42.89,42.93,287200.0,34.3446,34.3526,34.2408,34.2727,287200.0
2013-05-13 10:00:00,42.94,43.11,42.9,43.1,330700.0,34.2807,34.4164,34.2488,34.4084,330700.0
2013-05-13 10:10:00,43.1,43.13,43.01,43.06,124900.0,34.4084,34.4324,34.3366,34.3765,124900.0
2013-05-13 10:20:00,43.06,43.06,42.97,43.02,93500.0,34.3765,34.3765,34.3047,34.3446,93500.0
2013-05-13 10:30:00,43.03,43.09,43.01,43.08,74400.0,34.3526,34.4005,34.3366,34.3925,74400.0
2013-05-13 10:40:00,43.09,43.1,43.06,43.07,67000.0,34.4005,34.4084,34.3765,34.3845,67000.0
2013-05-13 10:50:00,43.07,43.08,43.05,43.06,70100.0,34.3845,34.3925,34.3685,34.3765,70100.0
2013-05-13 11:00:00,43.06,43.07,43.03,43.06,54800.0,34.3765,34.3845,34.3526,34.3765,54800.0
2013-05-13 11:10:00,43.06,43.09,43.05,43.05,99200.0,34.3765,34.4005,34.3685,34.3685,99200.0
2013-05-13 11:20:00,43.04,43.06,43.01,43.05,206400.0,34.3605,34.3765,34.3366,34.3685,206400.0
2013-05-13 11:30:00,43.05,43.1,43.05,43.08,58100.0,34.3685,34.4084,34.3685,34.3925,58100.0
2013-05-13 11:40:00,43.08,43.11,43.07,43.11,148900.0,34.3925,34.4164,34.3845,34.4164,148900.0
2013-05-13 11:50:00,43.11,43.13,43.11,43.12,67800.0,34.4164,34.4324,34.4164,34.4244,67800.0
2013-05-13 12:00:00,43.12,43.16,43.12,43.15,64900.0,34.4244,34.4563,34.4244,34.4484,64900.0
2013-05-13 12:10:00,43.15,43.16,43.13,43.14,45900.0,34.4484,34.4563,34.4324,34.4404,45900.0
2013-05-13 12:20:00,43.14,43.16,43.09,43.1,91600.0,34.4404,34.4563,34.4005,34.4084,91600.0
2013-05-13 12:30:00,43.1,43.11,43.08,43.08,29900.0,34.4084,34.4164,34.3925,34.3925,29900.0
2013-05-13 12:40:00,43.08,43.08,43.05,43.07,30600.0,34.3925,34.3925,34.3685,34.3845,30600.0
2013-05-13 12:50:00,43.07,43.08,43.05,43.06,56900.0,34.3845,34.3925,34.3685,34.3765,56900.0
2013-05-13 13:00:00,43.07,43.08,43.06,43.06,23300.0,34.3845,34.3925,34.3765,34.3765,23300.0
2013-05-13 13:10:00,43.06,43.09,43.05,43.09,66100.0,34.3765,34.4005,34.3685,34.4005,66100.0
2013-05-13 13:20:00,43.09,43.09,43.04,43.05,16500.0,34.4005,34.4005,34.3605,34.3685,16500.0
2013-05-13 13:30:00,43.04,43.04,43.0,43.01,68000.0,34.3605,34.3605,34.3286,34.3366,68000.0
2013-05-13 13:40:00,43.0,43.01,42.96,42.97,358000.0,34.3286,34.3366,34.2967,34.3047,358000.0
2013-05-13 13:50:00,42.97,43.0,42.96,42.99,169700.0,34.3047,34.3286,34.2967,34.3206,169700.0
2013-05-13 14:00:00,42.98,43.02,42.96,43.01,70000.0,34.3126,34.3446,34.2967,34.3366,70000.0
2013-05-13 14:10:00,43.02,43.03,42.99,43.01,111000.0,34.3446,34.3526,34.3206,34.3366,111000.0
2013-05-13 14:20:00,43.01,43.04,43.0,43.02,70000.0,34.3366,34.3605,34.3286,34.3446,70000.0
2013-05-13 14:30:00,43.02,43.07,43.02,43.06,60100.0,34.3446,34.3845,34.3446,34.3765,60100.0
2013-05-13 14:40:00,43.06,43.07,43.04,43.04,39500.0,34.3765,34.3845,34.3605,34.3605,39500.0
2013-05-13 14:50:00,43.05,43.06,43.04,43.05,202200.0,34.3685,34.3765,34.3605,34.3685,202200.0
2013-05-13 15:00:00,43.05,43.07,43.02,43.02,94200.0,34.3685,34.3845,34.3446,34.3446,94200.0
2013-05-13 15:10:00,43.03,43.03,42.97,43.01,142200.0,34.3526,34.3526,34.3047,34.3366,142200.0
2013-05-13 15:20:00,43.01,43.02,42.99,43.01,392100.0,34.3366,34.3446,34.3206,34.3366,392100.0
2013-05-13 15:30:00,43.01,43.05,43.0,43.04,212700.0,34.3366,34.3685,34.3286,34.3605,212700.0
2013-05-13 15:40:00,43.04,43.06,43.02,43.02,240200.0,34.3605,34.3765,34.3446,34.3446,240200.0
2013-05-13 15:50:00,43.03,43.05,43.01,43.03,642000.0,34.3526,34.3685,34.3366,34.3526,642000.0
2013-05-14 09:30:00,43.16,43.17,43.04,43.14,319300.0,34.4563,34.4643,34.3605,34.4404,319300.0
2013-05-14 09:40:00,43.15,43.18,43.12,43.13,339200.0,34.4484,34.4723,34.4244,34.4324,339200.0
2013-05-14 09:50:00,43.14,43.17,43.14,43.15,157200.0,34.4404,34.4643,34.4404,34.4484,157200.0
2013-05-14 10:00:00,43.16,43.21,43.14,43.2,184800.0,34.4563,34.4963,34.4404,34.4883,184800.0
2013-05-14 10:10:00,43.2,43.29,43.2,43.27,718900.0,34.4883,34.5601,34.4883,34.5442,718900.0
2013-05-14 10:20:00,43.28,43.32,43.23,43.32,685900.0,34.5521,34.5841,34.5122,34.5841,685900.0
2013-05-14 10:30:00,43.31,43.34,43.3,43.33,569100.0,34.5761,34.6,34.5681,34.5921,569100.0
2013-05-14 10:40:00,43.33,43.34,43.32,43.33,66800.0,34.5921,34.6,34.5841,34.5921,66800.0
2013-05-14 10:50:00,43.32,43.36,43.32,43.36,237500.0,34.5841,34.616,34.5841,34.616,237500.0
2013-05-14 11:00:00,43.36,43.37,43.33,43.33,284300.0,34.616,34.624,34.5921,34.5921,284300.0
2013-05-14 11:10:00,43.34,43.36,43.33,43.34,40600.0,34.6,34.616,34.5921,34.6,40600.0
2013-05-14 11:20:00,43.35,43.35,43.3,43.31,299100.0,34.608,34.608,34.5681,34.5761,299100.0
2013-05-14 11:30:00,43.32,43.37,43.31,43.37,200300.0,34.5841,34.624,34.5761,34.624,200300.0
2013-05-14 11:40:00,43.36,43.4,43.34,43.36,297400.0,34.616,34.6479,34.6,34.616,297400.0
2013-05-14 11:50:00,43.37,43.41,43.34,43.41,374300.0,34.624,34.6559,34.6,34.6559,374300.0
2013-05-14 12:00:00,43.4,43.41,43.37,43.37,144400.0,34.6479,34.6559,34.624,34.624,144400.0
2013-05-14 12:10:00,43.38,43.46,43.38,43.46,155000.0,34.632,34.6958,34.632,34.6958,155000.0
2013-05-14 12:20:00,43.46,43.46,43.42,43.43,53800.0,34.6958,34.6958,34.6639,34.6719,53800.0
2013-05-14 12:30:00,43.43,43.45,43.42,43.43,53000.0,34.6719,34.6879,34.6639,34.6719,53000.0
2013-05-14 12:40:00,43.43,43.45,43.42,43.43,35300.0,34.6719,34.6879,34.6639,34.6719,35300.0
2013-05-14 12:50:00,43.42,43.44,43.42,43.42,53800.0,34.6639,34.6799,34.6639,34.6639,53800.0
2013-05-14 13:00:00,43.42,43.44,43.42,43.44,65400.0,34.6639,34.6799,34.6639,34.6799,65400.0
2013-05-14 13:10:00,43.44,43.45,43.42,43.45,95700.0,34.6799,34.6879,34.6639,34.6879,95700.0
2013-05-14 13:20:00,43.44,43.45,43.43,43.45,108300.0,34.6799,34.6879,34.6719,34.6879,108300.0
2013-05-14 13:30:00,43.46,43.47,43.44,43.46,137700.0,34.6958,34.7038,34.6799,34.6958,137700.0
2013-05-14 13:40:00,43.45,43.46,43.44,43.46,150400.0,34.6879,34.6958,34.6799,34.6958,150400.0
2013-05-14 13:50:00,43.45,43.46,43.4,43.43,140600.0,34.6879,34.6958,34.6479,34.6719,140600.0
2013-05-14 14:00:00,43.42,43.44,43.39,43.43,140800.0,34.6639,34.6799,34.64,34.6719,140800.0
2013-05-14 14:10:00,43.43,43.46,43.41,43.42,216000.0,34.6719,34.6958,34.6559,34.6639,216000.0
2013-05-14 14:20:00,43.42,43.44,43.39,43.43,240600.0,34.6639,34.6799,34.64,34.6719,240600.0
2013-05-14 14:30:00,43.43,43.48,43.43,43.47,80100.0,34.6719,34.7118,34.6719,34.7038,80100.0
2013-05-14 14:40:00,43.47,43.48,43.43,43.44,39400.0,34.7038,34.7118,34.6719,34.6799,39400.0
2013-05-14 14:50:00,43.44,43.44,43.41,43.41,83200.0,34.6799,34.6799,34.6559,34.6559,83200.0
2013-05-14 15:00:00,43.42,43.47,43.41,43.46,162600.0,34.6639,34.7038,34.6559,34.6958,162600.0
2013-05-14 15:10:00,43.46,43.49,43.45,43.49,188700.0,34.6958,34.7198,34.6879,34.7198,188700.0
2013-05-14 15:20:00,43.49,43.49,43.46,43.47,178000.0,34.7198,34.7198,34.6958,34.7038,178000.0
2013-05-14 15:30:00,43.46,43.54,43.46,43.52,475300.0,34.6958,34.7597,34.6958,34.7437,475300.0
2013-05-14 15:40:00,43.52,43.55,43.5,43.55,537900.0,34.7437,34.7677,34.7278,34.7677,537900.0
2013-05-14 15:50:00,43.55,43.55,43.52,43.55,1265200.0,34.7677,34.7677,34.7437,34.7677,1265200.0
2013-05-15 09:30:00,43.35,43.38,43.29,43.35,1238900.0,34.608,34.632,34.5601,34.608,1238900.0
2013-05-15 09:40:00,43.35,43.38,43.3,43.35,1052800.0,34.608,34.632,34.5681,34.608,1052800.0
2013-05-15 09:50:00,43.34,43.41,43.33,43.4,124200.0,34.6,34.6559,34.5921,34.6479,124200.0
2013-05-15 10:00:00,43.4,43.45,43.39,43.41,789400.0,34.6479,34.6879,34.64,34.6559,789400.0
2013-05-15 10:10:00,43.4,43.4,43.36,43.38,129900.0,34.6479,34.6479,34.616,34.632,129900.0
2013-05-15 10:20:00,43.39,43.41,43.34,43.34,183400.0,34.64,34.6559,34.6,34.6,183400.0
2013-05-15 10:30:00,43.35,43.42,43.35,43.42,44500.0,34.608,34.6639,34.608,34.6639,44500.0
2013-05-15 10:40:00,43.41,43.43,43.34,43.37,230800.0,34.6559,34.6719,34.6,34.624,230800.0
2013-05-15 10:50:00,43.37,43.45,43.37,43.44,213800.0,34.624,34.6879,34.624,34.6799,213800.0
2013-05-15 11:00:00,43.45,43.52,43.45,43.5,851300.0,34.6879,34.7437,34.6879,34.7278,851300.0
2013-05-15 11:10:00,43.5,43.56,43.49,43.55,90800.0,34.7278,34.7757,34.7198,34.7677,90800.0
2013-05-15 11:20:00,43.55,43.57,43.52,43.54,103600.0,34.7677,34.7837,34.7437,34.7597,103600.0
2013-05-15 11:30:00,43.54,43.62,43.53,43.62,351500.0,34.7597,34.8236,34.7517,34.8236,351500.0
2013-05-15 11:40:00,43.63,43.63,43.59,43.59,161800.0,34.8316,34.8316,34.7996,34.7996,161800.0
2013-05-15 11:50:00,43.59,43.65,43.58,43.65,205000.0,34.7996,34.8475,34.7916,34.8475,205000.0
2013-05-15 12:00:00,43.64,43.71,43.62,43.69,439700.0,34.8395,34.8954,34.8236,34.8795,439700.0
2013-05-15 12:10:00,43.69,43.71,43.67,43.69,127100.0,34.8795,34.8954,34.8635,34.8795,127100.0
2013-05-15 12:20:00,43.7,43.7,43.66,43.68,105100.0,34.8874,34.8874,34.8555,34.8715,105100.0
2013-05-15 12:30:00,43.68,43.73,43.68,43.72,142300.0,34.8715,34.9114,34.8715,34.9034,142300.0
2013-05-15 12:40:00,43.73,43.74,43.71,43.73,1014500.0,34.9114,34.9194,34.8954,34.9114,1014500.0
2013-05-15 12:50:00,43.73,43.73,43.71,43.72,592300.0,34.9114,34.9114,34.8954,34.9034,592300.0
2013-05-15 13:00:00,43.72,43.72,43.68,43.69,31800.0,34.9034,34.9034,34.8715,34.8795,31800.0
2013-05-15 13:10:00,43.7,43.72,43.69,43.69,52900.0,34.8874,34.9034,34.8795,34.8795,52900.0
2013-05-15 13:20:00,43.7,43.7,43.67,43.69,162500.0,34.8874,34.8874,34.8635,34.8795,162500.0
2013-05-15 13:30:00,43.69,43.71,43.68,43.68,268000.0,34.8795,34.8954,34.8715,34.8715,268000.0
2013-05-15 13:40:00,43.68,43.69,43.65,43.67,54400.0,34.8715,34.8795,34.8475,34.8635,54400.0
2013-05-15 13:50:00,43.67,43.69,43.64,43.65,195100.0,34.8635,34.8795,34.8395,34.8475,195100.0
2013-05-15 14:00:00,43.64,43.66,43.63,43.65,53700.0,34.8395,34.8555,34.8316,34.8475,53700.0
2013-05-15 14:10:00,43.64,43.65,43.6,43.61,51100.0,34.8395,34.8475,34.8076,34.8156,51100.0
2013-05-15 14:20:00,43.62,43.64,43.58,43.64,169900.0,34.8236,34.8395,34.7916,34.8395,169900.0
2013-05-15 14:30:00,43.64,43.66,43.62,43.64,254700.0,34.8395,34.8555,34.8236,34.8395,254700.0
2013-05-15 14:40:00,43.64,43.65,43.54,43.61,573300.0,34.8395,34.8475,34.7597,34.8156,573300.0
2013-05-15 14:50:00,43.61,43.63,43.57,43.61,174200.0,34.8156,34.8316,34.7837,34.8156,174200.0
2013-05-15 15:00:00,43.61,43.65,43.56,43.65,107500.0,34.8156,34.8475,34.7757,34.8475,107500.0
2013-05-15 15:10:00,43.64,43.68,43.59,43.6,572200.0,34.8395,34.8715,34.7996,34.8076,572200.0
2013-05-15 15:20:00,43.6,43.65,43.59,43.64,96800.0,34.8076,34.8475,34.7996,34.8395,96800.0
2013-05-15 15:30:00,43.64,43.69,43.64,43.69,137900.0,34.8395,34.8795,34.8395,34.8795,137900.0
2013-05-15 15:40:00,43.69,43.72,43.66,43.7,272200.0,34.8795,34.9034,34.8555,34.8874,272200.0
2013-05-15 15:50:00,43.69,43.74,43.69,43.72,336200.0,34.8795,34.9194,34.8795,34.9034,336200.0
2013-05-16 09:30:00,43.55,43.65,43.55,43.65,162700.0,34.7677,34.8475,34.7677,34.8475,162700.0
2013-05-16 09:40:00,43.64,43.7,43.64,43.66,475000.0,34.8395,34.8874,34.8395,34.8555,475000.0
2013-05-16 09:50:00,43.66,43.72,43.66,43.7,588600.0,34.8555,34.9034,34.8555,34.8874,588600.0
2013-05-16 10:00:00,43.7,43.7,43.52,43.53,1145700.0,34.8874,34.8874,34.7437,34.7517,1145700.0
2013-05-16 10:10:00,43.53,43.63,43.53,43.61,165400.0,34.7517,34.8316,34.7517,34.8156,165400.0
2013-05-16 10:20:00,43.62,43.68,43.59,43.62,218500.0,34.8236,34.8715,34.7996,34.8236,218500.0
2013-05-16 10:30:00,43.63,43.75,43.61,43.73,1132400.0,34.8316,34.9274,34.8156,34.9114,1132400.0
2013-05-16 10:40:00,43.73,43.74,43.65,43.67,287900.0,34.9114,34.9194,34.8475,34.8635,287900.0
2013-05-16 10:50:00,43.67,43.72,43.65,43.69,192700.0,34.8635,34.9034,34.8475,34.8795,192700.0
2013-05-16 11:00:00,43.7,43.75,43.7,43.73,106700.0,34.8874,34.9274,34.8874,34.9114,106700.0
2013-05-16 11:10:00,43.73,43.79,43.73,43.75,427900.0,34.9114,34.9593,34.9114,34.9274,427900.0
2013-05-16 11:20:00,43.76,43.76,43.72,43.74,423500.0,34.9353,34.9353,34.9034,34.9194,423500.0
2013-05-16 11:30:00,43.75,43.79,43.75,43.79,218200.0,34.9274,34.9593,34.9274,34.9593,218200.0
2013-05-16 11:40:00,43.79,43.79,43.75,43.79,69700.0,34.9593,34.9593,34.9274,34.9593,69700.0
2013-05-16 11:50:00,43.79,43.8,43.74,43.75,108500.0,34.9593,34.9673,34.9194,34.9274,108500.0
2013-05-16 12:00:00,43.75,43.77,43.74,43.77,103400.0,34.9274,34.9433,34.9194,34.9433,103400.0
2013-05-16 12:10:00,43.77,43.78,43.74,43.75,109800.0,34.9433,34.9513,34.9194,34.9274,109800.0
2013-05-16 12:20:00,43.75,43.75,43.71,43.72,135500.0,34.9274,34.9274,34.8954,34.9034,135500.0
2013-05-16 12:30:00,43.73,43.73,43.69,43.7,86000.0,34.9114,34.9114,34.8795,34.8874,86000.0
2013-05-16 12:40:00,43.69,43.7,43.65,43.65,277700.0,34.8795,34.8874,34.8475,34.8475,277700.0
2013-05-16 12:50:00,43.66,43.69,43.65,43.69,145800.0,34.8555,34.8795,34.8475,34.8795,145800.0
2013-05-16 13:00:00,43.68,43.69,43.66,43.68,155900.0,34.8715,34.8795,34.8555,34.8715,155900.0
2013-05-16 13:10:00,43.68,43.69,43.65,43.66,117600.0,34.8715,34.8795,34.8475,34.8555,117600.0
2013-05-16 13:20:00,43.66,43.67,43.65,43.67,91700.0,34.8555,34.8635,34.8475,34.8635,91700.0
2013-05-16 13:30:00,43.67,43.69,43.66,43.68,99800.0,34.8635,34.8795,34.8555,34.8715,99800.0
2013-05-16 13:40:00,43.68,43.7,43.67,43.69,88000.0,34.8715,34.8874,34.8635,34.8795,88000.0
2013-05-16 13:50:00,43.69,43.7,43.66,43.67,138000.0,34.8795,34.8874,34.8555,34.8635,138000.0
2013-05-16 14:00:00,43.67,43.74,43.67,43.73,150500.0,34.8635,34.9194,34.8635,34.9114,150500.0
2013-05-16 14:10:00,43.74,43.77,43.73,43.77,112000.0,34.9194,34.9433,34.9114,34.9433,112000.0
2013-05-16 14:20:00,43.76,43.77,43.72,43.73,123200.0,34.9353,34.9433,34.9034,34.9114,123200.0
2013-05-16 14:30:00,43.73,43.74,43.72,43.72,79800.0,34.9114,34.9194,34.9034,34.9034,79800.0
2013-05-16 14:40:00,43.73,43.73,43.68,43.7,180800.0,34.9114,34.9114,34.8715,34.8874,180800.0
2013-05-16 14:50:00,43.7,43.71,43.63,43.63,148200.0,34.8874,34.8954,34.8316,34.8316,148200.0
2013-05-16 15:00:00,43.63,43.67,43.63,43.66,243400.0,34.8316,34.8635,34.8316,34.8555,243400.0
2013-05-16 15:10:00,43.67,43.67,43.59,43.59,185300.0,34.8635,34.8635,34.7996,34.7996,185300.0
2013-05-16 15:20:00,43.59,43.62,43.54,43.56,333900.0,34.7996,34.8236,34.7597,34.7757,333900.0
2013-05-16 15:30:00,43.57,43.57,43.44,43.45,542800.0,34.7837,34.7837,34.6799,34.6879,542800.0
2013-05-16 15:40:00,43.45,43.52,43.44,43.48,802200.0,34.6879,34.7437,34.6799,34.7118,802200.0
2013-05-16 15:50:00,43.48,43.55,43.46,43.52,1456200.0,34.7118,34.7677,34.6958,34.7437,1456200.0
2013-05-17 09:30:00,43.7,43.83,43.68,43.81,691700.0,34.8874,34.9912,34.8715,34.9753,691700.0
2013-05-17 09:40:00,43.8,43.86,43.78,43.82,329100.0,34.9673,35.0152,34.9513,34.9832,329100.0
2013-05-17 09:50:00,43.82,43.94,43.8,43.93,845600.0,34.9832,35.079,34.9673,35.0711,845600.0
2013-05-17 10:00:00,43.94,44.04,43.93,43.94,3022000.0,35.079,35.1589,35.0711,35.079,3022000.0
2013-05-17 10:10:00,43.94,43.96,43.91,43.96,265000.0,35.079,35.095,35.0551,35.095,265000.0
2013-05-17 10:20:00,43.96,43.98,43.93,43.96,167800.0,35.095,35.111,35.0711,35.095,167800.0
2013-05-17 10:30:00,43.97,43.99,43.95,43.98,227600.0,35.103,35.119,35.087,35.111,227600.0
2013-05-17 10:40:00,43.97,44.0,43.97,43.97,264100.0,35.103,35.1269,35.103,35.103,264100.0
2013-05-17 10:50:00,43.97,43.98,43.91,43.92,277400.0,35.103,35.111,35.0551,35.0631,277400.0
2013-05-17 11:00:00,43.93,43.96,43.9,43.91,420400.0,35.0711,35.095,35.0471,35.0551,420400.0
2013-05-17 11:10:00,43.91,43.95,43.88,43.94,184600.0,35.0551,35.087,35.0311,35.079,184600.0
2013-05-17 11:20:00,43.94,43.96,43.92,43.94,91400.0,35.079,35.095,35.0631,35.079,91400.0
2013-05-17 11:30:00,43.94,43.98,43.93,43.98,138700.0,35.079,35.111,35.0711,35.111,138700.0
2013-05-17 11:40:00,43.98,43.98,43.95,43.97,118000.0,35.111,35.111,35.087,35.103,118000.0
2013-05-17 11:50:00,43.97,43.99,43.96,43.98,57500.0,35.103,35.119,35.095,35.111,57500.0
2013-05-17 12:00:00,43.98,43.98,43.94,43.95,77700.0,35.111,35.111,35.079,35.087,77700.0
2013-05-17 12:10:00,43.95,43.99,43.94,43.98,70100.0,35.087,35.119,35.079,35.111,70100.0
2013-05-17 12:20:00,43.99,44.01,43.98,44.01,103600.0,35.119,35.1349,35.111,35.1349,103600.0
2013-05-17 12:30:00,44.02,44.03,43.99,44.0,97800.0,35.1429,35.1509,35.119,35.1269,97800.0
2013-05-17 12:40:00,44.0,44.0,43.98,44.0,28500.0,35.1269,35.1269,35.111,35.1269,28500.0
2013-05-17 12:50:00,44.0,44.01,43.96,43.98,161900.0,35.1269,35.1349,35.095,35.111,161900.0
2013-05-17 13:00:00,43.98,43.98,43.96,43.96,67500.0,35.111,35.111,35.095,35.095,67500.0
2013-05-17 13:10:00,43.97,43.98,43.96,43.97,38800.0,35.103,35.111,35.095,35.103,38800.0
2013-05-17 13:20:00,43.97,44.0,43.97,43.99,231000.0,35.103,35.1269,35.103,35.119,231000.0
2013-05-17 13:30:00,44.0,44.0,43.98,43.99,107100.0,35.1269,35.1269,35.111,35.119,107100.0
2013-05-17 13:40:00,43.99,43.99,43.95,43.96,47400.0,35.119,35.119,35.087,35.095,47400.0
2013-05-17 13:50:00,43.96,43.97,43.94,43.95,67400.0,35.095,35.103,35.079,35.087,67400.0
2013-05-17 14:00:00,43.95,43.96,43.93,43.94,50200.0,35.087,35.095,35.0711,35.079,50200.0
2013-05-17 14:10:00,43.94,44.0,43.94,43.98,237600.0,35.079,35.1269,35.079,35.111,237600.0
2013-05-17 14:20:00,43.98,44.01,43.96,44.0,163300.0,35.111,35.1349,35.095,35.1269,163300.0
2013-05-17 14:30:00,44.0,44.02,44.0,44.02,156000.0,35.1269,35.1429,35.1269,35.1429,156000.0
2013-05-17 14:40:00,44.02,44.05,44.0,44.04,129800.0,35.1429,35.1669,35.1269,35.1589,129800.0
2013-05-17 14:50:00,44.04,44.08,44.04,44.07,284600.0,35.1589,35.1908,35.1589,35.1828,284600.0
2013-05-17 15:00:00,44.08,44.12,44.07,44.12,98700.0,35.1908,35.2227,35.1828,35.2227,98700.0
2013-05-17 15:10:00,44.11,44.13,44.09,44.12,260800.0,35.2148,35.2307,35.1988,35.2227,260800.0
2013-05-17 15:20:00,44.12,44.16,44.11,44.15,421100.0,35.2227,35.2547,35.2148,35.2467,421100.0
2013-05-17 15:30:00,44.16,44.17,44.13,44.14,369800.0,35.2547,35.2627,35.2307,35.2387,369800.0
2013-05-17 15:40:00,44.13,44.15,44.11,44.13,325800.0,35.2307,35.2467,35.2148,35.2307,325800.0
2013-05-17 15:50:00,44.12,44.18,44.1,44.17,2733800.0,35.2227,35.2706,35.2068,35.2627,2733800.0
2013-05-20 09:30:00,44.04,44.24,44.04,44.23,900700.0,35.1589,35.3185,35.1589,35.3106,900700.0
2013-05-20 09:40:00,44.23,44.25,44.16,44.16,963500.0,35.3106,35.3265,35.2547,35.2547,963500.0
2013-05-20 09:50:00,44.16,44.22,44.12,44.21,834000.0,35.2547,35.3026,35.2227,35.2946,834000.0
2013-05-20 10:00:00,44.21,44.26,44.2,44.24,616900.0,35.2946,35.3345,35.2866,35.3185,616900.0
2013-05-20 10:10:00,44.24,44.25,44.21,44.22,463500.0,35.3185,35.3265,35.2946,35.3026,463500.0
2013-05-20 10:20:00,44.21,44.23,44.19,44.2,550100.0,35.2946,35.3106,35.2786,35.2866,550100.0
2013-05-20 10:30:00,44.19,44.2,44.18,44.2,223000.0,35.2786,35.2866,35.2706,35.2866,223000.0
2013-05-20 10:40:00,44.2,44.27,44.2,44.25,311800.0,35.2866,35.3425,35.2866,35.3265,311800.0
2013-05-20 10:50:00,44.25,44.26,44.22,44.24,367400.0,35.3265,35.3345,35.3026,35.3185,367400.0
2013-05-20 11:00:00,44.25,44.29,44.24,44.28,187100.0,35.3265,35.3585,35.3185,35.3505,187100.0
2013-05-20 11:10:00,44.28,44.33,44.27,44.33,453300.0,35.3505,35.3904,35.3425,35.3904,453300.0
2013-05-20 11:20:00,44.32,44.33,44.3,44.32,229900.0,35.3824,35.3904,35.3664,35.3824,229900.0
2013-05-20 11:30:00,44.32,44.35,44.32,44.34,210500.0,35.3824,35.4064,35.3824,35.3984,210500.0
2013-05-20 11:40:00,44.34,44.38,44.34,44.38,187100.0,35.3984,35.4303,35.3984,35.4303,187100.0
2013-05-20 11:50:00,44.38,44.42,44.37,44.41,373300.0,35.4303,35.4622,35.4223,35.4543,373300.0
2013-05-20 12:00:00,44.41,44.44,44.4,44.42,132300.0,35.4543,35.4782,35.4463,35.4622,132300.0
2013-05-20 12:10:00,44.42,44.43,44.37,44.38,221200.0,35.4622,35.4702,35.4223,35.4303,221200.0
2013-05-20 12:20:00,44.38,44.39,44.35,44.36,125500.0,35.4303,35.4383,35.4064,35.4143,125500.0
2013-05-20 12:30:00,44.36,44.37,44.31,44.33,435000.0,35.4143,35.4223,35.3744,35.3904,435000.0
2013-05-20 12:40:00,44.32,44.36,44.32,44.35,292200.0,35.3824,35.4143,35.3824,35.4064,292200.0
2013-05-20 12:50:00,44.35,44.39,44.35,44.37,141400.0,35.4064,35.4383,35.4064,35.4223,141400.0
2013-05-20 13:00:00,44.37,44.38,44.35,44.38,95500.0,35.4223,35.4303,35.4064,35.4303,95500.0
2013-05-20 13:10:00,44.38,44.38,44.29,44.29,203100.0,35.4303,35.4303,35.3585,35.3585,203100.0
2013-05-20 13:20:00,44.29,44.32,44.27,44.3,254800.0,35.3585,35.3824,35.3425,35.3664,254800.0
2013-05-20 13:30:00,44.3,44.32,44.3,44.3,67500.0,35.3664,35.3824,35.3664,35.3664,67500.0
2013-05-20 13:40:00,44.3,44.31,44.23,44.29,426100.0,35.3664,35.3744,35.3106,35.3585,426100.0
2013-05-20 13:50:00,44.29,44.34,44.27,44.32,125000.0,35.3585,35.3984,35.3425,35.3824,125000.0
2013-05-20 14:00:00,44.32,44.32,44.24,44.3,406000.0,35.3824,35.3824,35.3185,35.3664,406000.0
2013-05-20 14:10:00,44.3,44.3,44.28,44.29,258600.0,35.3664,35.3664,35.3505,35.3585,258600.0
2013-05-20 14:20:00,44.28,44.35,44.28,44.34,232500.0,35.3505,35.4064,35.3505,35.3984,232500.0
2013-05-20 14:30:00,44.34,44.35,44.29,44.3,358000.0,35.3984,35.4064,35.3585,35.3664,358000.0
2013-05-20 14:40:00,44.3,44.32,44.28,44.32,137800.0,35.3664,35.3824,35.3505,35.3824,137800.0
2013-05-20 14:50:00,44.32,44.35,44.3,44.3,118900.0,35.3824,35.4064,35.3664,35.3664,118900.0
2013-05-20 15:00:00,44.31,44.33,44.29,44.32,277700.0,35.3744,35.3904,35.3585,35.3824,277700.0
2013-05-20 15:10:00,44.31,44.35,44.31,44.34,280300.0,35.3744,35.4064,35.3744,35.3984,280300.0
2013-05-20 15:20:00,44.33,44.34,44.3,44.33,154000.0,35.3904,35.3984,35.3664,35.3904,154000.0
2013-05-20 15:30:00,44.33,44.35,44.29,44.32,298800.0,35.3904,35.4064,35.3585,35.3824,298800.0
2013-05-20 15:40:00,44.32,44.35,44.27,44.32,741200.0,35.3824,35.4064,35.3425,35.3824,741200.0
2013-05-20 15:50:00,44.31,44.32,44.27,44.31,1268700.0,35.3744,35.3824,35.3425,35.3744,1268700.0
2013-05-21 09:30:00,44.31,44.49,44.31,44.48,559400.0,35.3744,35.5181,35.3744,35.5101,559400.0
2013-05-21 09:40:00,44.48,44.52,44.42,44.45,365600.0,35.5101,35.5421,35.4622,35.4862,365600.0
2013-05-21 09:50:00,44.45,44.5,44.45,44.46,174700.0,35.4862,35.5261,35.4862,35.4942,174700.0
2013-05-21 10:00:00,44.46,44.48,44.4,44.4,694800.0,35.4942,35.5101,35.4463,35.4463,694800.0
2013-05-21 10:10:00,44.4,44.41,44.34,44.38,405600.0,35.4463,35.4543,35.3984,35.4303,405600.0
2013-05-21 10:20:00,44.38,44.38,44.31,44.33,244700.0,35.4303,35.4303,35.3744,35.3904,244700.0
2013-05-21 10:30:00,44.33,44.34,44.23,44.29,177300.0,35.3904,35.3984,35.3106,35.3585,177300.0
2013-05-21 10:40:00,44.29,44.29,44.24,44.28,360900.0,35.3585,35.3585,35.3185,35.3505,360900.0
2013-05-21 10:50:00,44.28,44.29,44.24,44.26,213800.0,35.3505,35.3585,35.3185,35.3345,213800.0
2013-05-21 11:00:00,44.26,44.3,44.25,44.28,97200.0,35.3345,35.3664,35.3265,35.3505,97200.0
2013-05-21 11:10:00,44.27,44.32,44.24,44.31,332900.0,35.3425,35.3824,35.3185,35.3744,332900.0
2013-05-21 11:20:00,44.3,44.31,44.25,44.29,186000.0,35.3664,35.3744,35.3265,35.3585,186000.0
2013-05-21 11:30:00,44.28,44.36,44.28,44.35,122000.0,35.3505,35.4143,35.3505,35.4064,122000.0
2013-05-21 11:40:00,44.35,44.37,44.34,44.36,103400.0,35.4064,35.4223,35.3984,35.4143,103400.0
2013-05-21 11:50:00,44.36,44.38,44.33,44.35,154600.0,35.4143,35.4303,35.3904,35.4064,154600.0
2013-05-21 12:00:00,44.35,44.39,44.35,44.37,74900.0,35.4064,35.4383,35.4064,35.4223,74900.0
2013-05-21 12:10:00,44.36,44.4,44.36,44.38,190000.0,35.4143,35.4463,35.4143,35.4303,190000.0
2013-05-21 12:20:00,44.38,44.4,44.37,44.39,63000.0,35.4303,35.4463,35.4223,35.4383,63000.0
2013-05-21 12:30:00,44.39,44.4,44.36,44.36,85100.0,35.4383,35.4463,35.4143,35.4143,85100.0
2013-05-21 12:40:00,44.36,44.4,44.36,44.38,106300.0,35.4143,35.4463,35.4143,35.4303,106300.0
2013-05-21 12:50:00,44.38,44.42,44.37,44.4,110100.0,35.4303,35.4622,35.4223,35.4463,110100.0
2013-05-21 13:00:00,44.4,44.49,44.39,44.47,139400.0,35.4463,35.5181,35.4383,35.5022,139400.0
2013-05-21 13:10:00,44.46,44.47,44.43,44.47,270000.0,35.4942,35.5022,35.4702,35.5022,270000.0
2013-05-21 13:20:00,44.46,44.48,44.44,44.46,495800.0,35.4942,35.5101,35.4782,35.4942,495800.0
2013-05-21 13:30:00,44.46,44.48,44.46,44.47,83100.0,35.4942,35.5101,35.4942,35.5022,83100.0
2013-05-21 13:40:00,44.47,44.49,44.46,44.47,127000.0,35.5022,35.5181,35.4942,35.5022,127000.0
2013-05-21 13:50:00,44.47,44.5,44.46,44.49,157200.0,35.5022,35.5261,35.4942,35.5181,157200.0
2013-05-21 14:00:00,44.48,44.51,44.47,44.51,1122300.0,35.5101,35.5341,35.5022,35.5341,1122300.0
2013-05-21 14:10:00,44.51,44.55,44.5,44.54,139800.0,35.5341,35.566,35.5261,35.558,139800.0
2013-05-21 14:20:00,44.54,44.54,44.49,44.49,117100.0,35.558,35.558,35.5181,35.5181,117100.0
2013-05-21 14:30:00,44.48,44.5,44.46,44.48,496600.0,35.5101,35.5261,35.4942,35.5101,496600.0
2013-05-21 14:40:00,44.48,44.48,44.43,44.45,152100.0,35.5101,35.5101,35.4702,35.4862,152100.0
2013-05-21 14:50:00,44.45,44.48,44.44,44.47,123600.0,35.4862,35.5101,35.4782,35.5022,123600.0
2013-05-21 15:00:00,44.47,44.47,44.43,44.45,424300.0,35.5022,35.5022,35.4702,35.4862,424300.0
2013-05-21 15:10:00,44.45,44.48,44.41,44.43,198300.0,35.4862,35.5101,35.4543,35.4702,198300.0
2013-05-21 15:20:00,44.42,44.44,44.39,44.39,129800.0,35.4622,35.4782,35.4383,35.4383,129800.0
2013-05-21 15:30:00,44.4,44.42,44.39,44.41,556800.0,35.4463,35.4622,35.4383,35.4543,556800.0
2013-05-21 15:40:00,44.41,44.44,44.35,44.36,370700.0,35.4543,35.4782,35.4064,35.4143,370700.0
2013-05-21 15:50:00,44.36,44.38,44.34,44.35,552800.0,35.4143,35.4303,35.3984,35.4064,552800.0
2013-05-22 09:30:00,44.43,44.44,44.36,44.41,508500.0,35.4702,35.4782,35.4143,35.4543,508500.0
2013-05-22 09:40:00,44.41,44.43,44.31,44.37,188600.0,35.4543,35.4702,35.3744,35.4223,188600.0
2013-05-22 09:50:00,44.37,44.41,44.36,44.39,160100.0,35.4223,35.4543,35.4143,35.4383,160100.0
2013-05-22 10:00:00,44.39,44.57,44.39,44.56,552400.0,35.4383,35.582,35.4383,35.574,552400.0
2013-05-22 10:10:00,44.56,44.67,44.56,44.59,345900.0,35.574,35.6618,35.574,35.598,345900.0
2013-05-22 10:20:00,44.6,44.7,44.57,44.68,611500.0,35.6059,35.6858,35.582,35.6698,611500.0
2013-05-22 10:30:00,44.67,44.7,44.38,44.42,821800.0,35.6618,35.6858,35.4303,35.4622,821800.0
2013-05-22 10:40:00,44.42,44.54,44.4,44.46,509300.0,35.4622,35.558,35.4463,35.4942,509300.0
2013-05-22 10:50:00,44.46,44.5,44.38,44.42,498000.0,35.4942,35.5261,35.4303,35.4622,498000.0
2013-05-22 11:00:00,44.42,44.49,44.4,44.48,397700.0,35.4622,35.5181,35.4463,35.5101,397700.0
2013-05-22 11:10:00,44.47,44.54,44.45,44.49,450400.0,35.5022,35.558,35.4862,35.5181,450400.0
2013-05-22 11:20:00,44.5,44.54,44.48,44.54,116800.0,35.5261,35.558,35.5101,35.558,116800.0
2013-05-22 11:30:00,44.54,44.58,44.5,44.5,247000.0,35.558,35.59,35.5261,35.5261,247000.0
2013-05-22 11:40:00,44.5,44.61,44.49,44.58,544000.0,35.5261,35.6139,35.5181,35.59,544000.0
2013-05-22 11:50:00,44.58,44.59,44.53,44.53,314000.0,35.59,35.598,35.5501,35.5501,314000.0
2013-05-22 12:00:00,44.53,44.57,44.51,44.55,270000.0,35.5501,35.582,35.5341,35.566,270000.0
2013-05-22 12:10:00,44.54,44.54,44.47,44.52,146300.0,35.558,35.558,35.5022,35.5421,146300.0
2013-05-22 12:20:00,44.53,44.54,44.48,44.48,157500.0,35.5501,35.558,35.5101,35.5101,157500.0
2013-05-22 12:30:00,44.49,44.5,44.42,44.48,189900.0,35.5181,35.5261,35.4622,35.5101,189900.0
2013-05-22 12:40:00,44.48,44.51,44.46,44.46,102100.0,35.5101,35.5341,35.4942,35.4942,102100.0
2013-05-22 12:50:00,44.47,44.53,44.46,44.53,98400.0,35.5022,35.5501,35.4942,35.5501,98400.0
2013-05-22 13:00:00,44.54,44.54,44.48,44.49,119400.0,35.558,35.558,35.5101,35.5181,119400.0
2013-05-22 13:10:00,44.49,44.5,44.42,44.44,69500.0,35.5181,35.5261,35.4622,35.4782,69500.0
2013-05-22 13:20:00,44.44,44.44,44.35,44.36,277000.0,35.4782,35.4782,35.4064,35.4143,277000.0
2013-05-22 13:30:00,44.36,44.38,44.31,44.34,353600.0,35.4143,35.4303,35.3744,35.3984,353600.0
2013-05-22 13:40:00,44.34,44.36,44.21,44.27,544300.0,35.3984,35.4143,35.2946,35.3425,544300.0
2013-05-22 13:50:00,44.28,44.36,44.26,44.33,282700.0,35.3505,35.4143,35.3345,35.3904,282700.0
2013-05-22 14:00:00,44.33,44.4,44.09,44.18,1251300.0,35.3904,35.4463,35.1988,35.2706,1251300.0
2013-05-22 14:10:00,44.17,44.17,44.07,44.14,720800.0,35.2627,35.2627,35.1828,35.2387,720800.0
2013-05-22 14:20:00,44.13,44.19,44.1,44.15,429100.0,35.2307,35.2786,35.2068,35.2467,429100.0
2013-05-22 14:30:00,44.15,44.18,44.05,44.07,516300.0,35.2467,35.2706,35.1669,35.1828,516300.0
2013-05-22 14:40:00,44.08,44.14,44.02,44.14,366500.0,35.1908,35.2387,35.1429,35.2387,366500.0
2013-05-22 14:50:00,44.13,44.15,44.09,44.14,286700.0,35.2307,35.2467,35.1988,35.2387,286700.0
2013-05-22 15:00:00,44.13,44.13,44.02,44.07,913100.0,35.2307,35.2307,35.1429,35.1828,913100.0
2013-05-22 15:10:00,44.07,44.08,43.97,43.97,488800.0,35.1828,35.1908,35.103,35.103,488800.0
2013-05-22 15:20:00,43.97,43.97,43.84,43.86,495600.0,35.103,35.103,34.9992,35.0152,495600.0
2013-05-22 15:30:00,43.85,43.9,43.82,43.88,403400.0,35.0072,35.0471,34.9832,35.0311,403400.0
2013-05-22 15:40:00,43.87,43.97,43.85,43.9,526700.0,35.0232,35.103,35.0072,35.0471,526700.0
2013-05-22 15:50:00,43.91,43.98,43.9,43.97,980700.0,35.0551,35.111,35.0471,35.103,980700.0
2013-05-23 09:30:00,43.43,43.68,43.43,43.62,674500.0,34.6719,34.8715,34.6719,34.8236,674500.0
2013-05-23 09:40:00,43.62,43.72,43.58,43.59,446100.0,34.8236,34.9034,34.7916,34.7996,446100.0
2013-05-23 09:50:00,43.58,43.63,43.57,43.62,388300.0,34.7916,34.8316,34.7837,34.8236,388300.0
2013-05-23 10:00:00,43.62,43.68,43.55,43.67,485300.0,34.8236,34.8715,34.7677,34.8635,485300.0
2013-05-23 10:10:00,43.67,43.77,43.66,43.68,705400.0,34.8635,34.9433,34.8555,34.8715,705400.0
2013-05-23 10:20:00,43.67,43.73,43.65,43.66,206700.0,34.8635,34.9114,34.8475,34.8555,206700.0
2013-05-23 10:30:00,43.66,43.7,43.63,43.64,194600.0,34.8555,34.8874,34.8316,34.8395,194600.0
2013-05-23 10:40:00,43.64,43.64,43.57,43.58,337000.0,34.8395,34.8395,34.7837,34.7916,337000.0
2013-05-23 10:50:00,43.59,43.68,43.58,43.62,239300.0,34.7996,34.8715,34.7916,34.8236,239300.0
2013-05-23 11:00:00,43.62,43.74,43.62,43.73,543000.0,34.8236,34.9194,34.8236,34.9114,543000.0
2013-05-23 11:10:00,43.73,43.8,43.72,43.77,322900.0,34.9114,34.9673,34.9034,34.9433,322900.0
2013-05-23 11:20:00,43.78,43.82,43.75,43.77,196000.0,34.9513,34.9832,34.9274,34.9433,196000.0
2013-05-23 11:30:00,43.76,43.82,43.75,43.8,227100.0,34.9353,34.9832,34.9274,34.9673,227100.0
2013-05-23 11:40:00,43.8,43.8,43.75,43.79,196500.0,34.9673,34.9673,34.9274,34.9593,196500.0
2013-05-23 11:50:00,43.8,43.84,43.77,43.82,230400.0,34.9673,34.9992,34.9433,34.9832,230400.0
2013-05-23 12:00:00,43.82,43.91,43.82,43.89,202400.0,34.9832,35.0551,34.9832,35.0391,202400.0
2013-05-23 12:10:00,43.89,43.95,43.87,43.9,133500.0,35.0391,35.087,35.0232,35.0471,133500.0
2013-05-23 12:20:00,43.9,43.92,43.84,43.84,134500.0,35.0471,35.0631,34.9992,34.9992,134500.0
2013-05-23 12:30:00,43.84,43.85,43.78,43.79,172400.0,34.9992,35.0072,34.9513,34.9593,172400.0
2013-05-23 12:40:00,43.79,43.82,43.75,43.82,150200.0,34.9593,34.9832,34.9274,34.9832,150200.0
2013-05-23 12:50:00,43.82,43.86,43.8,43.82,133500.0,34.9832,35.0152,34.9673,34.9832,133500.0
2013-05-23 13:00:00,43.82,43.83,43.76,43.78,158600.0,34.9832,34.9912,34.9353,34.9513,158600.0
2013-05-23 13:10:00,43.79,43.8,43.75,43.77,195100.0,34.9593,34.9673,34.9274,34.9433,195100.0
2013-05-23 13:20:00,43.76,43.77,43.7,43.73,134900.0,34.9353,34.9433,34.8874,34.9114,134900.0
2013-05-23 13:30:00,43.73,43.77,43.72,43.76,75700.0,34.9114,34.9433,34.9034,34.9353,75700.0
2013-05-23 13:40:00,43.76,43.76,43.69,43.73,159100.0,34.9353,34.9353,34.8795,34.9114,159100.0
2013-05-23 13:50:00,43.73,43.84,43.73,43.84,98900.0,34.9114,34.9992,34.9114,34.9992,98900.0
2013-05-23 14:00:00,43.83,43.88,43.79,43.87,300000.0,34.9912,35.0311,34.9593,35.0232,300000.0
2013-05-23 14:10:00,43.87,43.89,43.85,43.89,285900.0,35.0232,35.0391,35.0072,35.0391,285900.0
2013-05-23 14:20:00,43.89,43.91,43.86,43.86,80300.0,35.0391,35.0551,35.0152,35.0152,80300.0
2013-05-23 14:30:00,43.86,43.86,43.79,43.82,94100.0,35.0152,35.0152,34.9593,34.9832,94100.0
2013-05-23 14:40:00,43.82,43.93,43.82,43.93,273900.0,34.9832,35.0711,34.9832,35.0711,273900.0
2013-05-23 14:50:00,43.93,43.94,43.86,43.88,148300.0,35.0711,35.079,35.0152,35.0311,148300.0
2013-05-23 15:00:00,43.88,43.91,43.84,43.87,233800.0,35.0311,35.0551,34.9992,35.0232,233800.0
2013-05-23 15:10:00,43.87,43.91,43.8,43.81,276300.0,35.0232,35.0551,34.9673,34.9753,276300.0
2013-05-23 15:20:00,43.81,43.85,43.8,43.84,183700.0,34.9753,35.0072,34.9673,34.9992,183700.0
2013-05-23 15:30:00,43.84,43.89,43.8,43.81,319100.0,34.9992,35.0391,34.9673,34.9753,319100.0
2013-05-23 15:40:00,43.81,43.86,43.78,43.79,332200.0,34.9753,35.0152,34.9513,34.9593,332200.0
2013-05-23 15:50:00,43.8,43.85,43.78,43.83,641300.0,34.9673,35.0072,34.9513,34.9912,641300.0
2013-05-24 09:30:00,43.58,43.67,43.53,43.63,184500.0,34.7916,34.8635,34.7517,34.8316,184500.0
2013-05-24 09:40:00,43.62,43.64,43.55,43.55,208500.0,34.8236,34.8395,34.7677,34.7677,208500.0
2013-05-24 09:50:00,43.55,43.57,43.49,43.5,337400.0,34.7677,34.7837,34.7198,34.7278,337400.0
2013-05-24 10:00:00,43.5,43.5,43.39,43.45,287600.0,34.7278,34.7278,34.64,34.6879,287600.0
2013-05-24 10:10:00,43.45,43.47,43.41,43.45,238000.0,34.6879,34.7038,34.6559,34.6879,238000.0
2013-05-24 10:20:00,43.44,43.46,43.38,43.46,363200.0,34.6799,34.6958,34.632,34.6958,363200.0
2013-05-24 10:30:00,43.46,43.57,43.46,43.56,300000.0,34.6958,34.7837,34.6958,34.7757,300000.0
2013-05-24 10:40:00,43.56,43.57,43.48,43.48,147000.0,34.7757,34.7837,34.7118,34.7118,147000.0
2013-05-24 10:50:00,43.48,43.55,43.46,43.55,119500.0,34.7118,34.7677,34.6958,34.7677,119500.0
2013-05-24 11:00:00,43.54,43.55,43.48,43.55,184600.0,34.7597,34.7677,34.7118,34.7677,184600.0
2013-05-24 11:10:00,43.56,43.57,43.52,43.52,163700.0,34.7757,34.7837,34.7437,34.7437,163700.0
2013-05-24 11:20:00,43.53,43.54,43.48,43.5,103700.0,34.7517,34.7597,34.7118,34.7278,103700.0
2013-05-24 11:30:00,43.5,43.56,43.48,43.56,108900.0,34.7278,34.7757,34.7118,34.7757,108900.0
2013-05-24 11:40:00,43.56,43.6,43.56,43.56,136400.0,34.7757,34.8076,34.7757,34.7757,136400.0
2013-05-24 11:50:00,43.55,43.61,43.54,43.6,135800.0,34.7677,34.8156,34.7597,34.8076,135800.0
2013-05-24 12:00:00,43.6,43.64,43.59,43.63,88300.0,34.8076,34.8395,34.7996,34.8316,88300.0
2013-05-24 12:10:00,43.63,43.64,43.58,43.63,232400.0,34.8316,34.8395,34.7916,34.8316,232400.0
2013-05-24 12:20:00,43.64,43.65,43.59,43.64,76300.0,34.8395,34.8475,34.7996,34.8395,76300.0
2013-05-24 12:30:00,43.64,43.64,43.56,43.59,109600.0,34.8395,34.8395,34.7757,34.7996,109600.0
2013-05-24 12:40:00,43.59,43.62,43.59,43.61,96200.0,34.7996,34.8236,34.7996,34.8156,96200.0
2013-05-24 12:50:00,43.62,43.64,43.59,43.6,49500.0,34.8236,34.8395,34.7996,34.8076,49500.0
2013-05-24 13:00:00,43.6,43.67,43.6,43.66,149300.0,34.8076,34.8635,34.8076,34.8555,149300.0
2013-05-24 13:10:00,43.66,43.71,43.63,43.7,127100.0,34.8555,34.8954,34.8316,34.8874,127100.0
2013-05-24 13:20:00,43.7,43.72,43.69,43.71,63200.0,34.8874,34.9034,34.8795,34.8954,63200.0
2013-05-24 13:30:00,43.72,43.72,43.68,43.68,54600.0,34.9034,34.9034,34.8715,34.8715,54600.0
2013-05-24 13:40:00,43.68,43.69,43.66,43.68,198600.0,34.8715,34.8795,34.8555,34.8715,198600.0
2013-05-24 13:50:00,43.68,43.7,43.66,43.7,181500.0,34.8715,34.8874,34.8555,34.8874,181500.0
2013-05-24 14:00:00,43.7,43.7,43.67,43.69,85700.0,34.8874,34.8874,34.8635,34.8795,85700.0
2013-05-24 14:10:00,43.7,43.78,43.68,43.77,210900.0,34.8874,34.9513,34.8715,34.9433,210900.0
2013-05-24 14:20:00,43.77,43.77,43.72,43.74,97700.0,34.9433,34.9433,34.9034,34.9194,97700.0
2013-05-24 14:30:00,43.73,43.74,43.68,43.7,219500.0,34.9114,34.9194,34.8715,34.8874,219500.0
2013-05-24 14:40:00,43.69,43.72,43.69,43.7,207000.0,34.8795,34.9034,34.8795,34.8874,207000.0
2013-05-24 14:50:00,43.7,43.74,43.69,43.72,192600.0,34.8874,34.9194,34.8795,34.9034,192600.0
2013-05-24 15:00:00,43.71,43.75,43.7,43.75,198000.0,34.8954,34.9274,34.8874,34.9274,198000.0
2013-05-24 15:10:00,43.75,43.75,43.7,43.7,200900.0,34.9274,34.9274,34.8874,34.8874,200900.0
2013-05-24 15:20:00,43.7,43.74,43.67,43.69,612200.0,34.8874,34.9194,34.8635,34.8795,612200.0
2013-05-24 15:30:00,43.69,43.7,43.62,43.63,543000.0,34.8795,34.8874,34.8236,34.8316,543000.0
2013-05-24 15:40:00,43.63,43.66,43.62,43.65,517600.0,34.8316,34.8555,34.8236,34.8475,517600.0
2013-05-24 15:50:00,43.64,43.73,43.62,43.72,1123300.0,34.8395,34.9114,34.8236,34.9034,1123300.0
2013-05-28 09:30:00,44.25,44.26,44.09,44.1,244300.0,35.3265,35.3345,35.1988,35.2068,244300.0
2013-05-28 09:40:00,44.09,44.19,44.06,44.19,338700.0,35.1988,35.2786,35.1748,35.2786,338700.0
2013-05-28 09:50:00,44.19,44.28,44.19,44.28,309300.0,35.2786,35.3505,35.2786,35.3505,309300.0
2013-05-28 10:00:00,44.29,44.32,44.22,44.31,307500.0,35.3585,35.3824,35.3026,35.3744,307500.0
2013-05-28 10:10:00,44.31,44.31,44.26,44.3,241300.0,35.3744,35.3744,35.3345,35.3664,241300.0
2013-05-28 10:20:00,44.31,44.33,44.29,44.32,82100.0,35.3744,35.3904,35.3585,35.3824,82100.0
2013-05-28 10:30:00,44.3,44.34,44.28,44.33,3016300.0,35.3664,35.3984,35.3505,35.3904,3016300.0
2013-05-28 10:40:00,44.33,44.35,44.29,44.34,357300.0,35.3904,35.4064,35.3585,35.3984,357300.0
2013-05-28 10:50:00,44.34,44.34,44.3,44.32,934600.0,35.3984,35.3984,35.3664,35.3824,934600.0
2013-05-28 11:00:00,44.32,44.32,44.21,44.21,306300.0,35.3824,35.3824,35.2946,35.2946,306300.0
2013-05-28 11:10:00,44.21,44.28,44.19,44.26,450500.0,35.2946,35.3505,35.2786,35.3345,450500.0
2013-05-28 11:20:00,44.26,44.28,44.21,44.27,383300.0,35.3345,35.3505,35.2946,35.3425,383300.0
2013-05-28 11:30:00,44.27,44.27,44.17,44.19,542800.0,35.3425,35.3425,35.2627,35.2786,542800.0
2013-05-28 11:40:00,44.2,44.21,44.15,44.17,116300.0,35.2866,35.2946,35.2467,35.2627,116300.0
2013-05-28 11:50:00,44.17,44.21,44.1,44.1,228500.0,35.2627,35.2946,35.2068,35.2068,228500.0
2013-05-28 12:00:00,44.09,44.15,44.08,44.15,103300.0,35.1988,35.2467,35.1908,35.2467,103300.0
2013-05-28 12:10:00,44.15,44.16,44.12,44.14,55800.0,35.2467,35.2547,35.2227,35.2387,55800.0
2013-05-28 12:20:00,44.14,44.16,44.12,44.13,84200.0,35.2387,35.2547,35.2227,35.2307,84200.0
2013-05-28 12:30:00,44.12,44.14,44.09,44.14,123200.0,35.2227,35.2387,35.1988,35.2387,123200.0
2013-05-28 12:40:00,44.14,44.19,44.12,44.14,72100.0,35.2387,35.2786,35.2227,35.2387,72100.0
2013-05-28 12:50:00,44.14,44.16,44.1,44.16,59600.0,35.2387,35.2547,35.2068,35.2547,59600.0
2013-05-28 13:00:00,44.15,44.21,44.15,44.16,179500.0,35.2467,35.2946,35.2467,35.2547,179500.0
2013-05-28 13:10:00,44.16,44.17,44.13,44.16,77500.0,35.2547,35.2627,35.2307,35.2547,77500.0
2013-05-28 13:20:00,44.16,44.16,44.1,44.11,157300.0,35.2547,35.2547,35.2068,35.2148,157300.0
2013-05-28 13:30:00,44.12,44.13,44.07,44.09,157500.0,35.2227,35.2307,35.1828,35.1988,157500.0
2013-05-28 13:40:00,44.09,44.1,44.01,44.04,173800.0,35.1988,35.2068,35.1349,35.1589,173800.0
2013-05-28 13:50:00,44.04,44.05,43.98,44.0,231200.0,35.1589,35.1669,35.111,35.1269,231200.0
2013-05-28 14:00:00,43.99,44.0,43.93,43.98,142000.0,35.119,35.1269,35.0711,35.111,142000.0
2013-05-28 14:10:00,43.98,43.98,43.9,43.98,192500.0,35.111,35.111,35.0471,35.111,192500.0
2013-05-28 14:20:00,43.98,43.98,43.9,43.93,164200.0,35.111,35.111,35.0471,35.0711,164200.0
2013-05-28 14:30:00,43.93,43.95,43.86,43.86,218600.0,35.0711,35.087,35.0152,35.0152,218600.0
2013-05-28 14:40:00,43.86,43.94,43.86,43.92,230500.0,35.0152,35.079,35.0152,35.0631,230500.0
2013-05-28 14:50:00,43.92,43.98,43.91,43.94,272800.0,35.0631,35.111,35.0551,35.079,272800.0
2013-05-28 15:00:00,43.94,43.98,43.9,43.94,221700.0,35.079,35.111,35.0471,35.079,221700.0
2013-05-28 15:10:00,43.94,43.98,43.9,43.98,549500.0,35.079,35.111,35.0471,35.111,549500.0
2013-05-28 15:20:00,43.98,44.0,43.94,43.95,530100.0,35.111,35.1269,35.079,35.087,530100.0
2013-05-28 15:30:00,43.95,44.04,43.94,44.03,325600.0,35.087,35.1589,35.079,35.1509,325600.0
2013-05-28 15:40:00,44.02,44.05,43.97,44.0,430300.0,35.1429,35.1669,35.103,35.1269,430300.0
2013-05-28 15:50:00,44.0,44.0,43.95,43.95,844700.0,35.1269,35.1269,35.087,35.087,844700.0
2013-05-29 09:30:00,43.72,43.75,43.61,43.67,414500.0,34.9034,34.9274,34.8156,34.8635,414500.0
2013-05-29 09:40:00,43.68,43.69,43.55,43.68,346300.0,34.8715,34.8795,34.7677,34.8715,346300.0
2013-05-29 09:50:00,43.69,43.72,43.66,43.69,278700.0,34.8795,34.9034,34.8555,34.8795,278700.0
2013-05-29 10:00:00,43.69,43.85,43.68,43.8,497100.0,34.8795,35.0072,34.8715,34.9673,497100.0
2013-05-29 10:10:00,43.8,43.88,43.78,43.87,287700.0,34.9673,35.0311,34.9513,35.0232,287700.0
2013-05-29 10:20:00,43.87,43.87,43.66,43.71,260800.0,35.0232,35.0232,34.8555,34.8954,260800.0
2013-05-29 10:30:00,43.7,43.71,43.66,43.68,232500.0,34.8874,34.8954,34.8555,34.8715,232500.0
2013-05-29 10:40:00,43.69,43.7,43.61,43.61,336300.0,34.8795,34.8874,34.8156,34.8156,336300.0
2013-05-29 10:50:00,43.61,43.65,43.58,43.59,270900.0,34.8156,34.8475,34.7916,34.7996,270900.0
2013-05-29 11:00:00,43.59,43.63,43.56,43.59,214000.0,34.7996,34.8316,34.7757,34.7996,214000.0
2013-05-29 11:10:00,43.59,43.66,43.59,43.65,234000.0,34.7996,34.8555,34.7996,34.8475,234000.0
2013-05-29 11:20:00,43.65,43.7,43.63,43.67,256800.0,34.8475,34.8874,34.8316,34.8635,256800.0
2013-05-29 11:30:00,43.68,43.72,43.64,43.67,207700.0,34.8715,34.9034,34.8395,34.8635,207700.0
2013-05-29 11:40:00,43.66,43.74,43.64,43.74,168300.0,34.8555,34.9194,34.8395,34.9194,168300.0
2013-05-29 11:50:00,43.73,43.75,43.7,43.72,161400.0,34.9114,34.9274,34.8874,34.9034,161400.0
2013-05-29 12:00:00,43.72,43.75,43.67,43.67,177000.0,34.9034,34.9274,34.8635,34.8635,177000.0
2013-05-29 12:10:00,43.67,43.73,43.67,43.72,89400.0,34.8635,34.9114,34.8635,34.9034,89400.0
2013-05-29 12:20:00,43.71,43.72,43.66,43.69,82000.0,34.8954,34.9034,34.8555,34.8795,82000.0
2013-05-29 12:30:00,43.69,43.71,43.65,43.67,253900.0,34.8795,34.8954,34.8475,34.8635,253900.0
2013-05-29 12:40:00,43.67,43.67,43.59,43.59,137300.0,34.8635,34.8635,34.7996,34.7996,137300.0
2013-05-29 12:50:00,43.59,43.62,43.57,43.61,112900.0,34.7996,34.8236,34.7837,34.8156,112900.0
2013-05-29 13:00:00,43.61,43.65,43.6,43.62,189300.0,34.8156,34.8475,34.8076,34.8236,189300.0
2013-05-29 13:10:00,43.61,43.62,43.56,43.61,242900.0,34.8156,34.8236,34.7757,34.8156,242900.0
2013-05-29 13:20:00,43.61,43.69,43.61,43.69,232800.0,34.8156,34.8795,34.8156,34.8795,232800.0
2013-05-29 13:30:00,43.69,43.76,43.65,43.76,95000.0,34.8795,34.9353,34.8475,34.9353,95000.0
2013-05-29 13:40:00,43.76,43.8,43.75,43.79,113000.0,34.9353,34.9673,34.9274,34.9593,113000.0
2013-05-29 13:50:00,43.79,43.87,43.78,43.84,214100.0,34.9593,35.0232,34.9513,34.9992,214100.0
2013-05-29 14:00:00,43.85,43.88,43.8,43.86,400000.0,35.0072,35.0311,34.9673,35.0152,400000.0
2013-05-29 14:10:00,43.86,43.89,43.84,43.85,119600.0,35.0152,35.0391,34.9992,35.0072,119600.0
2013-05-29 14:20:00,43.85,43.88,43.82,43.83,102400.0,35.0072,35.0311,34.9832,34.9912,102400.0
2013-05-29 14:30:00,43.83,43.84,43.77,43.8,114300.0,34.9912,34.9992,34.9433,34.9673,114300.0
2013-05-29 14:40:00,43.8,43.86,43.77,43.8,141600.0,34.9673,35.0152,34.9433,34.9673,141600.0
2013-05-29 14:50:00,43.81,43.82,43.75,43.75,177100.0,34.9753,34.9832,34.9274,34.9274,177100.0
2013-05-29 15:00:00,43.76,43.77,43.74,43.76,187200.0,34.9353,34.9433,34.9194,34.9353,187200.0
2013-05-29 15:10:00,43.76,43.8,43.74,43.75,231000.0,34.9353,34.9673,34.9194,34.9274,231000.0
2013-05-29 15:20:00,43.76,43.8,43.75,43.8,134300.0,34.9353,34.9673,34.9274,34.9673,134300.0
2013-05-29 15:30:00,43.8,43.82,43.77,43.79,115300.0,34.9673,34.9832,34.9433,34.9593,115300.0
2013-05-29 15:40:00,43.79,43.79,43.72,43.75,297400.0,34.9593,34.9593,34.9034,34.9274,297400.0
2013-05-29 15:50:00,43.75,43.75,43.67,43.71,875400.0,34.9274,34.9274,34.8635,34.8954,875400.0
2013-05-30 09:30:00,43.8,43.85,43.71,43.81,554500.0,34.9673,35.0072,34.8954,34.9753,554500.0
2013-05-30 09:40:00,43.81,44.03,43.81,44.02,742600.0,34.9753,35.1509,34.9753,35.1429,742600.0
2013-05-30 09:50:00,44.03,44.05,44.0,44.0,202900.0,35.1509,35.1669,35.1269,35.1269,202900.0
2013-05-30 10:00:00,44.0,44.07,43.97,43.98,310600.0,35.1269,35.1828,35.103,35.111,310600.0
2013-05-30 10:10:00,43.97,44.04,43.97,43.99,360100.0,35.103,35.1589,35.103,35.119,360100.0
2013-05-30 10:20:00,44.0,44.03,43.94,43.96,90800.0,35.1269,35.1509,35.079,35.095,90800.0
2013-05-30 10:30:00,43.96,44.02,43.96,44.0,92500.0,35.095,35.1429,35.095,35.1269,92500.0
2013-05-30 10:40:00,44.01,44.07,44.01,44.04,275100.0,35.1349,35.1828,35.1349,35.1589,275100.0
2013-05-30 10:50:00,44.03,44.07,43.99,44.05,77500.0,35.1509,35.1828,35.119,35.1669,77500.0
2013-05-30 11:00:00,44.05,44.06,43.95,43.96,195500.0,35.1669,35.1748,35.087,35.095,195500.0
2013-05-30 11:10:00,43.96,44.01,43.94,43.95,95800.0,35.095,35.1349,35.079,35.087,95800.0
2013-05-30 11:20:00,43.95,44.01,43.95,44.0,70100.0,35.087,35.1349,35.087,35.1269,70100.0
2013-05-30 11:30:00,44.0,44.02,43.99,44.0,145100.0,35.1269,35.1429,35.119,35.1269,145100.0
2013-05-30 11:40:00,44.01,44.02,43.99,44.0,53400.0,35.1349,35.1429,35.119,35.1269,53400.0
2013-05-30 11:50:00,44.0,44.02,44.0,44.01,61400.0,35.1269,35.1429,35.1269,35.1349,61400.0
2013-05-30 12:00:00,44.01,44.06,43.99,44.0,147600.0,35.1349,35.1748,35.119,35.1269,147600.0
2013-05-30 12:10:00,44.0,44.0,43.95,43.98,177900.0,35.1269,35.1269,35.087,35.111,177900.0
2013-05-30 12:20:00,43.98,43.99,43.95,43.98,70800.0,35.111,35.119,35.087,35.111,70800.0
2013-05-30 12:30:00,43.98,44.0,43.95,43.96,36600.0,35.111,35.1269,35.087,35.095,36600.0
2013-05-30 12:40:00,43.96,43.98,43.94,43.98,261800.0,35.095,35.111,35.079,35.111,261800.0
2013-05-30 12:50:00,43.97,44.01,43.94,44.01,161900.0,35.103,35.1349,35.079,35.1349,161900.0
2013-05-30 13:00:00,44.01,44.02,43.97,43.97,49800.0,35.1349,35.1429,35.103,35.103,49800.0
2013-05-30 13:10:00,43.97,44.02,43.96,44.0,69600.0,35.103,35.1429,35.095,35.1269,69600.0
2013-05-30 13:20:00,44.0,44.02,44.0,44.02,29700.0,35.1269,35.1429,35.1269,35.1429,29700.0
2013-05-30 13:30:00,44.02,44.07,44.01,44.06,55600.0,35.1429,35.1828,35.1349,35.1748,55600.0
2013-05-30 13:40:00,44.05,44.07,44.04,44.07,111200.0,35.1669,35.1828,35.1589,35.1828,111200.0
2013-05-30 13:50:00,44.07,44.1,44.04,44.08,357800.0,35.1828,35.2068,35.1589,35.1908,357800.0
2013-05-30 14:00:00,44.09,44.12,44.05,44.05,50200.0,35.1988,35.2227,35.1669,35.1669,50200.0
2013-05-30 14:10:00,44.05,44.06,44.04,44.05,107600.0,35.1669,35.1748,35.1589,35.1669,107600.0
2013-05-30 14:20:00,44.05,44.13,44.05,44.13,297600.0,35.1669,35.2307,35.1669,35.2307,297600.0
2013-05-30 14:30:00,44.14,44.15,44.09,44.11,132100.0,35.2387,35.2467,35.1988,35.2148,132100.0
2013-05-30 14:40:00,44.12,44.13,44.1,44.13,183300.0,35.2227,35.2307,35.2068,35.2307,183300.0
2013-05-30 14:50:00,44.14,44.16,44.12,44.13,72200.0,35.2387,35.2547,35.2227,35.2307,72200.0
2013-05-30 15:00:00,44.13,44.13,44.1,44.12,90100.0,35.2307,35.2307,35.2068,35.2227,90100.0
2013-05-30 15:10:00,44.13,44.14,44.11,44.12,73900.0,35.2307,35.2387,35.2148,35.2227,73900.0
2013-05-30 15:20:00,44.12,44.14,44.07,44.07,153100.0,35.2227,35.2387,35.1828,35.1828,153100.0
2013-05-30 15:30:00,44.07,44.09,44.02,44.04,216900.0,35.1828,35.1988,35.1429,35.1589,216900.0
2013-05-30 15:40:00,44.04,44.07,43.96,43.97,311700.0,35.1589,35.1828,35.095,35.103,311700.0
2013-05-30 15:50:00,43.97,43.98,43.93,43.94,617400.0,35.103,35.111,35.0711,35.079,617400.0
2013-05-31 09:30:00,43.84,43.85,43.7,43.85,253400.0,34.9992,35.0072,34.8874,35.0072,253400.0
2013-05-31 09:40:00,43.84,44.0,43.84,44.0,1087400.0,34.9992,35.1269,34.9992,35.1269,1087400.0
2013-05-31 09:50:00,44.0,44.03,43.9,43.97,450100.0,35.1269,35.1509,35.0471,35.103,450100.0
2013-05-31 10:00:00,43.98,44.01,43.85,43.86,288100.0,35.111,35.1349,35.0072,35.0152,288100.0
2013-05-31 10:10:00,43.86,43.93,43.85,43.91,203800.0,35.0152,35.0711,35.0072,35.0551,203800.0
2013-05-31 10:20:00,43.91,43.96,43.88,43.95,217500.0,35.0551,35.095,35.0311,35.087,217500.0
2013-05-31 10:30:00,43.95,44.07,43.94,44.04,354900.0,35.087,35.1828,35.079,35.1589,354900.0
2013-05-31 10:40:00,44.04,44.05,43.98,44.03,160100.0,35.1589,35.1669,35.111,35.1509,160100.0
2013-05-31 10:50:00,44.04,44.05,43.99,44.03,543200.0,35.1589,35.1669,35.119,35.1509,543200.0
2013-05-31 11:00:00,44.03,44.2,44.02,44.2,382100.0,35.1509,35.2866,35.1429,35.2866,382100.0
2013-05-31 11:10:00,44.2,44.27,44.19,44.23,685700.0,35.2866,35.3425,35.2786,35.3106,685700.0
2013-05-31 11:20:00,44.23,44.25,44.19,44.19,171700.0,35.3106,35.3265,35.2786,35.2786,171700.0
2013-05-31 11:30:00,44.19,44.23,44.18,44.21,219700.0,35.2786,35.3106,35.2706,35.2946,219700.0
2013-05-31 11:40:00,44.2,44.2,44.16,44.19,133700.0,35.2866,35.2866,35.2547,35.2786,133700.0
2013-05-31 11:50:00,44.19,44.21,44.17,44.18,58000.0,35.2786,35.2946,35.2627,35.2706,58000.0
2013-05-31 12:00:00,44.18,44.18,44.1,44.14,262900.0,35.2706,35.2706,35.2068,35.2387,262900.0
2013-05-31 12:10:00,44.13,44.14,44.04,44.08,202400.0,35.2307,35.2387,35.1589,35.1908,202400.0
2013-05-31 12:20:00,44.07,44.13,44.05,44.12,75900.0,35.1828,35.2307,35.1669,35.2227,75900.0
2013-05-31 12:30:00,44.12,44.14,44.1,44.13,94100.0,35.2227,35.2387,35.2068,35.2307,94100.0
2013-05-31 12:40:00,44.12,44.15,44.1,44.15,81100.0,35.2227,35.2467,35.2068,35.2467,81100.0
2013-05-31 12:50:00,44.16,44.16,44.11,44.12,143300.0,35.2547,35.2547,35.2148,35.2227,143300.0
2013-05-31 13:00:00,44.12,44.17,44.12,44.16,89400.0,35.2227,35.2627,35.2227,35.2547,89400.0
2013-05-31 13:10:00,44.17,44.17,44.13,44.14,372500.0,35.2627,35.2627,35.2307,35.2387,372500.0
2013-05-31 13:20:00,44.15,44.15,44.12,44.13,68300.0,35.2467,35.2467,35.2227,35.2307,68300.0
2013-05-31 13:30:00,44.13,44.14,44.07,44.08,85000.0,35.2307,35.2387,35.1828,35.1908,85000.0
2013-05-31 13:40:00,44.08,44.09,44.04,44.06,59900.0,35.1908,35.1988,35.1589,35.1748,59900.0
2013-05-31 13:50:00,44.06,44.09,44.04,44.07,113600.0,35.1748,35.1988,35.1589,35.1828,113600.0
2013-05-31 14:00:00,44.08,44.08,44.03,44.06,163200.0,35.1908,35.1908,35.1509,35.1748,163200.0
2013-05-31 14:10:00,44.05,44.05,43.97,44.0,158800.0,35.1669,35.1669,35.103,35.1269,158800.0
2013-05-31 14:20:00,44.0,44.0,43.97,43.98,198600.0,35.1269,35.1269,35.103,35.111,198600.0
2013-05-31 14:30:00,43.98,43.98,43.89,43.9,197500.0,35.111,35.111,35.0391,35.0471,197500.0
2013-05-31 14:40:00,43.89,43.91,43.86,43.86,107100.0,35.0391,35.0551,35.0152,35.0152,107100.0
2013-05-31 14:50:00,43.86,43.87,43.8,43.82,282600.0,35.0152,35.0232,34.9673,34.9832,282600.0
2013-05-31 15:00:00,43.82,43.89,43.79,43.87,157300.0,34.9832,35.0391,34.9593,35.0232,157300.0
2013-05-31 15:10:00,43.86,43.89,43.84,43.87,95600.0,35.0152,35.0391,34.9992,35.0232,95600.0
2013-05-31 15:20:00,43.87,43.92,43.84,43.84,199800.0,35.0232,35.0631,34.9992,34.9992,199800.0
2013-05-31 15:30:00,43.84,43.85,43.73,43.78,250400.0,34.9992,35.0072,34.9114,34.9513,250400.0
2013-05-31 15:40:00,43.78,43.83,43.71,43.71,392800.0,34.9513,34.9912,34.8954,34.8954,392800.0
2013-05-31 15:50:00,43.72,43.73,43.52,43.52,1635000.0,34.9034,34.9114,34.7437,34.7437,1635000.0
2013-06-03 09:30:00,43.71,43.74,43.58,43.67,337400.0,34.8954,34.9194,34.7916,34.8635,337400.0
2013-06-03 09:40:00,43.66,43.71,43.61,43.68,389200.0,34.8555,34.8954,34.8156,34.8715,389200.0
2013-06-03 09:50:00,43.67,43.77,43.64,43.65,315300.0,34.8635,34.9433,34.8395,34.8475,315300.0
2013-06-03 10:00:00,43.66,43.74,43.53,43.71,5215600.0,34.8555,34.9194,34.7517,34.8954,5215600.0
2013-06-03 10:10:00,43.71,43.8,43.6,43.69,1733100.0,34.8954,34.9673,34.8076,34.8795,1733100.0
2013-06-03 10:20:00,43.69,43.74,43.51,43.54,835300.0,34.8795,34.9194,34.7358,34.7597,835300.0
2013-06-03 10:30:00,43.54,43.57,43.39,43.41,2325200.0,34.7597,34.7837,34.64,34.6559,2325200.0
2013-06-03 10:40:00,43.41,43.45,43.31,43.39,1315500.0,34.6559,34.6879,34.5761,34.64,1315500.0
2013-06-03 10:50:00,43.39,43.48,43.39,43.41,784100.0,34.64,34.7118,34.64,34.6559,784100.0
2013-06-03 11:00:00,43.41,43.47,43.36,43.39,980700.0,34.6559,34.7038,34.616,34.64,980700.0
2013-06-03 11:10:00,43.38,43.4,43.3,43.34,380200.0,34.632,34.6479,34.5681,34.6,380200.0
2013-06-03 11:20:00,43.34,43.35,43.23,43.28,417900.0,34.6,34.608,34.5122,34.5521,417900.0
2013-06-03 11:30:00,43.28,43.33,43.25,43.29,545300.0,34.5521,34.5921,34.5282,34.5601,545300.0
2013-06-03 11:40:00,43.28,43.39,43.23,43.39,569100.0,34.5521,34.64,34.5122,34.64,569100.0
2013-06-03 11:50:00,43.39,43.43,43.38,43.41,115100.0,34.64,34.6719,34.632,34.6559,115100.0
2013-06-03 12:00:00,43.41,43.44,43.35,43.4,155400.0,34.6559,34.6799,34.608,34.6479,155400.0
2013-06-03 12:10:00,43.4,43.44,43.34,43.35,148800.0,34.6479,34.6799,34.6,34.608,148800.0
2013-06-03 12:20:00,43.35,43.4,43.33,43.38,159500.0,34.608,34.6479,34.5921,34.632,159500.0
2013-06-03 12:30:00,43.38,43.41,43.32,43.34,168900.0,34.632,34.6559,34.5841,34.6,168900.0
2013-06-03 12:40:00,43.35,43.43,43.34,43.43,195000.0,34.608,34.6719,34.6,34.6719,195000.0
2013-06-03 12:50:00,43.43,43.45,43.4,43.41,112600.0,34.6719,34.6879,34.6479,34.6559,112600.0
2013-06-03 13:00:00,43.42,43.46,43.39,43.44,230100.0,34.6639,34.6958,34.64,34.6799,230100.0
2013-06-03 13:10:00,43.44,43.45,43.4,43.43,124300.0,34.6799,34.6879,34.6479,34.6719,124300.0
2013-06-03 13:20:00,43.42,43.43,43.38,43.41,162400.0,34.6639,34.6719,34.632,34.6559,162400.0
2013-06-03 13:30:00,43.41,43.44,43.39,43.42,107300.0,34.6559,34.6799,34.64,34.6639,107300.0
2013-06-03 13:40:00,43.42,43.43,43.37,43.41,251500.0,34.6639,34.6719,34.624,34.6559,251500.0
2013-06-03 13:50:00,43.4,43.47,43.4,43.43,330400.0,34.6479,34.7038,34.6479,34.6719,330400.0
2013-06-03 14:00:00,43.42,43.55,43.39,43.52,267900.0,34.6639,34.7677,34.64,34.7437,267900.0
2013-06-03 14:10:00,43.52,43.52,43.45,43.47,258500.0,34.7437,34.7437,34.6879,34.7038,258500.0
2013-06-03 14:20:00,43.48,43.54,43.47,43.47,214500.0,34.7118,34.7597,34.7038,34.7038,214500.0
2013-06-03 14:30:00,43.47,43.5,43.42,43.5,181600.0,34.7038,34.7278,34.6639,34.7278,181600.0
2013-06-03 14:40:00,43.49,43.6,43.49,43.52,251700.0,34.7198,34.8076,34.7198,34.7437,251700.0
2013-06-03 14:50:00,43.52,43.59,43.51,43.56,267300.0,34.7437,34.7996,34.7358,34.7757,267300.0
2013-06-03 15:00:00,43.57,43.6,43.55,43.57,183500.0,34.7837,34.8076,34.7677,34.7837,183500.0
2013-06-03 15:10:00,43.56,43.61,43.55,43.58,425000.0,34.7757,34.8156,34.7677,34.7916,425000.0
2013-06-03 15:20:00,43.58,43.65,43.58,43.64,328900.0,34.7916,34.8475,34.7916,34.8395,328900.0
2013-06-03 15:30:00,43.64,43.65,43.6,43.64,620500.0,34.8395,34.8475,34.8076,34.8395,620500.0
2013-06-03 15:40:00,43.64,43.75,43.63,43.7,1140600.0,34.8395,34.9274,34.8316,34.8874,1140600.0
2013-06-03 15:50:00,43.71,43.76,43.67,43.73,1686600.0,34.8954,34.9353,34.8635,34.9114,1686600.0
2013-06-04 09:30:00,43.74,43.97,43.65,43.86,630900.0,34.9194,35.103,34.8475,35.0152,630900.0
2013-06-04 09:40:00,43.86,43.87,43.77,43.78,287900.0,35.0152,35.0232,34.9433,34.9513,287900.0
2013-06-04 09:50:00,43.77,43.79,43.72,43.74,657700.0,34.9433,34.9593,34.9034,34.9194,657700.0
2013-06-04 10:00:00,43.75,43.77,43.69,43.72,307000.0,34.9274,34.9433,34.8795,34.9034,307000.0
2013-06-04 10:10:00,43.72,43.78,43.67,43.71,208500.0,34.9034,34.9513,34.8635,34.8954,208500.0
2013-06-04 10:20:00,43.72,43.8,43.69,43.77,131700.0,34.9034,34.9673,34.8795,34.9433,131700.0
2013-06-04 10:30:00,43.77,43.84,43.76,43.81,528700.0,34.9433,34.9992,34.9353,34.9753,528700.0
2013-06-04 10:40:00,43.8,43.81,43.72,43.75,222100.0,34.9673,34.9753,34.9034,34.9274,222100.0
2013-06-04 10:50:00,43.74,43.75,43.59,43.61,663000.0,34.9194,34.9274,34.7996,34.8156,663000.0
2013-06-04 11:00:00,43.61,43.63,43.55,43.61,359300.0,34.8156,34.8316,34.7677,34.8156,359300.0
2013-06-04 11:10:00,43.61,43.63,43.59,43.59,109700.0,34.8156,34.8316,34.7996,34.7996,109700.0
2013-06-04 11:20:00,43.59,43.63,43.57,43.62,95800.0,34.7996,34.8316,34.7837,34.8236,95800.0
2013-06-04 11:30:00,43.61,43.61,43.53,43.57,315100.0,34.8156,34.8156,34.7517,34.7837,315100.0
2013-06-04 11:40:00,43.58,43.66,43.56,43.61,99400.0,34.7916,34.8555,34.7757,34.8156,99400.0
2013-06-04 11:50:00,43.61,43.65,43.59,43.63,104800.0,34.8156,34.8475,34.7996,34.8316,104800.0
2013-06-04 12:00:00,43.62,43.64,43.55,43.56,144300.0,34.8236,34.8395,34.7677,34.7757,144300.0
2013-06-04 12:10:00,43.57,43.62,43.49,43.5,171900.0,34.7837,34.8236,34.7198,34.7278,171900.0
2013-06-04 12:20:00,43.5,43.53,43.47,43.47,128600.0,34.7278,34.7517,34.7038,34.7038,128600.0
2013-06-04 12:30:00,43.47,43.52,43.47,43.51,113500.0,34.7038,34.7437,34.7038,34.7358,113500.0
2013-06-04 12:40:00,43.51,43.52,43.44,43.45,236200.0,34.7358,34.7437,34.6799,34.6879,236200.0
2013-06-04 12:50:00,43.46,43.51,43.44,43.48,334000.0,34.6958,34.7358,34.6799,34.7118,334000.0
2013-06-04 13:00:00,43.48,43.52,43.45,43.52,182500.0,34.7118,34.7437,34.6879,34.7437,182500.0
2013-06-04 13:10:00,43.52,43.54,43.49,43.52,125700.0,34.7437,34.7597,34.7198,34.7437,125700.0
2013-06-04 13:20:00,43.52,43.53,43.34,43.37,373800.0,34.7437,34.7517,34.6,34.624,373800.0
2013-06-04 13:30:00,43.37,43.4,43.32,43.35,124400.0,34.624,34.6479,34.5841,34.608,124400.0
2013-06-04 13:40:00,43.35,43.36,43.29,43.3,221500.0,34.608,34.616,34.5601,34.5681,221500.0
2013-06-04 13:50:00,43.3,43.35,43.28,43.35,119100.0,34.5681,34.608,34.5521,34.608,119100.0
2013-06-04 14:00:00,43.34,43.36,43.23,43.23,414900.0,34.6,34.616,34.5122,34.5122,414900.0
2013-06-04 14:10:00,43.23,43.29,43.2,43.28,509200.0,34.5122,34.5601,34.4883,34.5521,509200.0
2013-06-04 14:20:00,43.28,43.29,43.22,43.29,313700.0,34.5521,34.5601,34.5042,34.5601,313700.0
2013-06-04 14:30:00,43.29,43.36,43.29,43.36,157900.0,34.5601,34.616,34.5601,34.616,157900.0
2013-06-04 14:40:00,43.37,43.41,43.36,43.4,392300.0,34.624,34.6559,34.616,34.6479,392300.0
2013-06-04 14:50:00,43.4,43.45,43.33,43.36,316800.0,34.6479,34.6879,34.5921,34.616,316800.0
2013-06-04 15:00:00,43.36,43.42,43.33,43.37,310400.0,34.616,34.6639,34.5921,34.624,310400.0
2013-06-04 15:10:00,43.37,43.39,43.31,43.34,563500.0,34.624,34.64,34.5761,34.6,563500.0
2013-06-04 15:20:00,43.35,43.4,43.33,43.36,264700.0,34.608,34.6479,34.5921,34.616,264700.0
2013-06-04 15:30:00,43.37,43.51,43.36,43.5,556100.0,34.624,34.7358,34.616,34.7278,556100.0
2013-06-04 15:40:00,43.5,43.57,43.45,43.47,460100.0,34.7278,34.7837,34.6879,34.7038,460100.0
2013-06-04 15:50:00,43.47,43.55,43.44,43.46,706900.0,34.7038,34.7677,34.6799,34.6958,706900.0
2013-06-05 09:30:00,43.33,43.38,43.2,43.23,421300.0,34.5921,34.632,34.4883,34.5122,421300.0
2013-06-05 09:40:00,43.24,43.27,43.16,43.25,199600.0,34.5202,34.5442,34.4563,34.5282,199600.0
2013-06-05 09:50:00,43.25,43.27,43.15,43.18,267400.0,34.5282,34.5442,34.4484,34.4723,267400.0
2013-06-05 10:00:00,43.18,43.28,43.14,43.18,316900.0,34.4723,34.5521,34.4404,34.4723,316900.0
2013-06-05 10:10:00,43.18,43.18,43.0,43.01,895500.0,34.4723,34.4723,34.3286,34.3366,895500.0
2013-06-05 10:20:00,43.0,43.18,43.0,43.18,744400.0,34.3286,34.4723,34.3286,34.4723,744400.0
2013-06-05 10:30:00,43.18,43.18,43.07,43.09,216400.0,34.4723,34.4723,34.3845,34.4005,216400.0
2013-06-05 10:40:00,43.09,43.14,43.04,43.06,257400.0,34.4005,34.4404,34.3605,34.3765,257400.0
2013-06-05 10:50:00,43.06,43.06,43.01,43.04,187000.0,34.3765,34.3765,34.3366,34.3605,187000.0
2013-06-05 11:00:00,43.03,43.04,42.93,42.95,215000.0,34.3526,34.3605,34.2727,34.2887,215000.0
2013-06-05 11:10:00,42.95,43.02,42.93,42.99,94000.0,34.2887,34.3446,34.2727,34.3206,94000.0
2013-06-05 11:20:00,42.98,43.01,42.94,42.98,353000.0,34.3126,34.3366,34.2807,34.3126,353000.0
2013-06-05 11:30:00,42.97,43.04,42.92,43.04,186600.0,34.3047,34.3605,34.2647,34.3605,186600.0
2013-06-05 11:40:00,43.03,43.03,42.96,42.97,64700.0,34.3526,34.3526,34.2967,34.3047,64700.0
2013-06-05 11:50:00,42.96,42.97,42.87,42.9,200600.0,34.2967,34.3047,34.2248,34.2488,200600.0
2013-06-05 12:00:00,42.9,42.93,42.85,42.91,277200.0,34.2488,34.2727,34.2089,34.2568,277200.0
2013-06-05 12:10:00,42.91,42.92,42.83,42.84,131200.0,34.2568,34.2647,34.1929,34.2009,131200.0
2013-06-05 12:20:00,42.85,42.92,42.85,42.9,139500.0,34.2089,34.2647,34.2089,34.2488,139500.0
2013-06-05 12:30:00,42.9,42.91,42.8,42.81,292200.0,34.2488,34.2568,34.1689,34.1769,292200.0
2013-06-05 12:40:00,42.81,42.82,42.75,42.78,460900.0,34.1769,34.1849,34.129,34.153,460900.0
2013-06-05 12:50:00,42.78,42.8,42.76,42.79,193500.0,34.153,34.1689,34.137,34.161,193500.0
2013-06-05 13:00:00,42.79,42.88,42.76,42.87,267900.0,34.161,34.2328,34.137,34.2248,267900.0
2013-06-05 13:10:00,42.87,42.9,42.84,42.87,124900.0,34.2248,34.2488,34.2009,34.2248,124900.0
2013-06-05 13:20:00,42.88,42.9,42.85,42.88,188200.0,34.2328,34.2488,34.2089,34.2328,188200.0
2013-06-05 13:30:00,42.89,42.91,42.86,42.91,125000.0,34.2408,34.2568,34.2168,34.2568,125000.0
2013-06-05 13:40:00,42.91,42.96,42.88,42.88,339100.0,34.2568,34.2967,34.2328,34.2328,339100.0
2013-06-05 13:50:00,42.88,42.9,42.83,42.85,649900.0,34.2328,34.2488,34.1929,34.2089,649900.0
2013-06-05 14:00:00,42.85,42.89,42.81,42.88,160800.0,34.2089,34.2408,34.1769,34.2328,160800.0
2013-06-05 14:10:00,42.88,42.88,42.8,42.83,156300.0,34.2328,34.2328,34.1689,34.1929,156300.0
2013-06-05 14:20:00,42.82,42.83,42.69,42.7,218500.0,34.1849,34.1929,34.0811,34.0891,218500.0
2013-06-05 14:30:00,42.71,42.82,42.66,42.82,201300.0,34.0971,34.1849,34.0572,34.1849,201300.0
2013-06-05 14:40:00,42.82,42.87,42.79,42.86,200500.0,34.1849,34.2248,34.161,34.2168,200500.0
2013-06-05 14:50:00,42.86,42.9,42.79,42.83,161600.0,34.2168,34.2488,34.161,34.1929,161600.0
2013-06-05 15:00:00,42.83,42.86,42.76,42.76,319300.0,34.1929,34.2168,34.137,34.137,319300.0
2013-06-05 15:10:00,42.74,42.84,42.72,42.81,425900.0,34.121,34.2009,34.1051,34.1769,425900.0
2013-06-05 15:20:00,42.82,42.87,42.75,42.85,261600.0,34.1849,34.2248,34.129,34.2089,261600.0
2013-06-05 15:30:00,42.85,42.92,42.78,42.89,413000.0,34.2089,34.2647,34.153,34.2408,413000.0
2013-06-05 15:40:00,42.88,42.9,42.82,42.84,705700.0,34.2328,34.2488,34.1849,34.2009,705700.0
2013-06-05 15:50:00,42.84,42.84,42.71,42.73,1179300.0,34.2009,34.2009,34.0971,34.1131,1179300.0
2013-06-06 09:30:00,42.77,42.82,42.58,42.8,497900.0,34.145,34.1849,33.9933,34.1689,497900.0
2013-06-06 09:40:00,42.8,42.84,42.77,42.83,425500.0,34.1689,34.2009,34.145,34.1929,425500.0
2013-06-06 09:50:00,42.82,42.86,42.73,42.86,324400.0,34.1849,34.2168,34.1131,34.2168,324400.0
2013-06-06 10:00:00,42.87,42.94,42.81,42.82,417300.0,34.2248,34.2807,34.1769,34.1849,417300.0
2013-06-06 10:10:00,42.82,42.82,42.71,42.77,308300.0,34.1849,34.1849,34.0971,34.145,308300.0
2013-06-06 10:20:00,42.78,42.83,42.72,42.79,137700.0,34.153,34.1929,34.1051,34.161,137700.0
2013-06-06 10:30:00,42.8,42.84,42.75,42.76,151200.0,34.1689,34.2009,34.129,34.137,151200.0
2013-06-06 10:40:00,42.76,42.86,42.72,42.84,100000.0,34.137,34.2168,34.1051,34.2009,100000.0
2013-06-06 10:50:00,42.85,42.89,42.77,42.88,217700.0,34.2089,34.2408,34.145,34.2328,217700.0
2013-06-06 11:00:00,42.88,42.88,42.81,42.84,109100.0,34.2328,34.2328,34.1769,34.2009,109100.0
2013-06-06 11:10:00,42.83,42.88,42.83,42.86,89300.0,34.1929,34.2328,34.1929,34.2168,89300.0
2013-06-06 11:20:00,42.86,42.87,42.8,42.83,201400.0,34.2168,34.2248,34.1689,34.1929,201400.0
2013-06-06 11:30:00,42.84,42.9,42.8,42.9,114400.0,34.2009,34.2488,34.1689,34.2488,114400.0
2013-06-06 11:40:00,42.91,42.92,42.88,42.89,155300.0,34.2568,34.2647,34.2328,34.2408,155300.0
2013-06-06 11:50:00,42.89,42.9,42.76,42.77,265300.0,34.2408,34.2488,34.137,34.145,265300.0
2013-06-06 12:00:00,42.77,42.77,42.69,42.69,348900.0,34.145,34.145,34.0811,34.0811,348900.0
2013-06-06 12:10:00,42.69,42.73,42.69,42.71,231400.0,34.0811,34.1131,34.0811,34.0971,231400.0
2013-06-06 12:20:00,42.71,42.73,42.55,42.62,486600.0,34.0971,34.1131,33.9693,34.0252,486600.0
2013-06-06 12:30:00,42.62,42.66,42.58,42.64,474900.0,34.0252,34.0572,33.9933,34.0412,474900.0
2013-06-06 12:40:00,42.64,42.67,42.61,42.64,244200.0,34.0412,34.0652,34.0173,34.0412,244200.0
2013-06-06 12:50:00,42.64,42.64,42.56,42.6,152100.0,34.0412,34.0412,33.9773,34.0093,152100.0
2013-06-06 13:00:00,42.6,42.77,42.6,42.75,880300.0,34.0093,34.145,34.0093,34.129,880300.0
2013-06-06 13:10:00,42.74,42.81,42.73,42.79,361700.0,34.121,34.1769,34.1131,34.161,361700.0
2013-06-06 13:20:00,42.79,42.8,42.7,42.72,419900.0,34.161,34.1689,34.0891,34.1051,419900.0
2013-06-06 13:30:00,42.72,42.78,42.71,42.75,83700.0,34.1051,34.153,34.0971,34.129,83700.0
2013-06-06 13:40:00,42.75,42.83,42.73,42.83,213300.0,34.129,34.1929,34.1131,34.1929,213300.0
2013-06-06 13:50:00,42.83,42.84,42.75,42.78,111100.0,34.1929,34.2009,34.129,34.153,111100.0
2013-06-06 14:00:00,42.78,42.79,42.71,42.77,276800.0,34.153,34.161,34.0971,34.145,276800.0
2013-06-06 14:10:00,42.77,42.82,42.75,42.78,215300.0,34.145,34.1849,34.129,34.153,215300.0
2013-06-06 14:20:00,42.78,42.9,42.77,42.89,344700.0,34.153,34.2488,34.145,34.2408,344700.0
2013-06-06 14:30:00,42.9,42.9,42.8,42.8,118100.0,34.2488,34.2488,34.1689,34.1689,118100.0
2013-06-06 14:40:00,42.8,42.9,42.8,42.9,126500.0,34.1689,34.2488,34.1689,34.2488,126500.0
2013-06-06 14:50:00,42.89,42.92,42.84,42.84,375300.0,34.2408,34.2647,34.2009,34.2009,375300.0
2013-06-06 15:00:00,42.85,42.88,42.84,42.84,439100.0,34.2089,34.2328,34.2009,34.2009,439100.0
2013-06-06 15:10:00,42.84,42.86,42.8,42.83,317200.0,34.2009,34.2168,34.1689,34.1929,317200.0
2013-06-06 15:20:00,42.82,42.93,42.82,42.92,163500.0,34.1849,34.2727,34.1849,34.2647,163500.0
2013-06-06 15:30:00,42.91,42.99,42.91,42.95,275700.0,34.2568,34.3206,34.2568,34.2887,275700.0
2013-06-06 15:40:00,42.95,42.97,42.91,42.94,491200.0,34.2887,34.3047,34.2568,34.2807,491200.0
2013-06-06 15:50:00,42.94,43.02,42.93,43.02,1153600.0,34.2807,34.3446,34.2727,34.3446,1153600.0
2013-06-07 09:30:00,43.34,43.39,43.22,43.26,489400.0,34.6,34.64,34.5042,34.5362,489400.0
2013-06-07 09:40:00,43.26,43.28,43.17,43.23,491400.0,34.5362,34.5521,34.4643,34.5122,491400.0
2013-06-07 09:50:00,43.23,43.39,43.22,43.39,265200.0,34.5122,34.64,34.5042,34.64,265200.0
2013-06-07 10:00:00,43.39,43.57,43.39,43.56,1161700.0,34.64,34.7837,34.64,34.7757,1161700.0
2013-06-07 10:10:00,43.57,43.65,43.57,43.58,390400.0,34.7837,34.8475,34.7837,34.7916,390400.0
2013-06-07 10:20:00,43.58,43.69,43.57,43.66,305100.0,34.7916,34.8795,34.7837,34.8555,305100.0
2013-06-07 10:30:00,43.66,43.67,43.61,43.65,138700.0,34.8555,34.8635,34.8156,34.8475,138700.0
2013-06-07 10:40:00,43.65,43.68,43.64,43.66,204800.0,34.8475,34.8715,34.8395,34.8555,204800.0
2013-06-07 10:50:00,43.66,43.67,43.6,43.64,108400.0,34.8555,34.8635,34.8076,34.8395,108400.0
2013-06-07 11:00:00,43.64,43.69,43.64,43.68,117900.0,34.8395,34.8795,34.8395,34.8715,117900.0
2013-06-07 11:10:00,43.69,43.71,43.64,43.7,133500.0,34.8795,34.8954,34.8395,34.8874,133500.0
2013-06-07 11:20:00,43.71,43.76,43.69,43.74,183900.0,34.8954,34.9353,34.8795,34.9194,183900.0
2013-06-07 11:30:00,43.74,43.79,43.71,43.71,205400.0,34.9194,34.9593,34.8954,34.8954,205400.0
2013-06-07 11:40:00,43.71,43.74,43.68,43.71,218300.0,34.8954,34.9194,34.8715,34.8954,218300.0
2013-06-07 11:50:00,43.71,43.75,43.71,43.72,87900.0,34.8954,34.9274,34.8954,34.9034,87900.0
2013-06-07 12:00:00,43.72,43.73,43.65,43.69,176600.0,34.9034,34.9114,34.8475,34.8795,176600.0
2013-06-07 12:10:00,43.7,43.72,43.68,43.72,155900.0,34.8874,34.9034,34.8715,34.9034,155900.0
2013-06-07 12:20:00,43.71,43.72,43.67,43.71,144200.0,34.8954,34.9034,34.8635,34.8954,144200.0
2013-06-07 12:30:00,43.7,43.72,43.69,43.71,114700.0,34.8874,34.9034,34.8795,34.8954,114700.0
2013-06-07 12:40:00,43.71,43.71,43.63,43.65,166700.0,34.8954,34.8954,34.8316,34.8475,166700.0
2013-06-07 12:50:00,43.65,43.7,43.65,43.69,88200.0,34.8475,34.8874,34.8475,34.8795,88200.0
2013-06-07 13:00:00,43.69,43.71,43.67,43.7,101900.0,34.8795,34.8954,34.8635,34.8874,101900.0
2013-06-07 13:10:00,43.7,43.71,43.68,43.68,58700.0,34.8874,34.8954,34.8715,34.8715,58700.0
2013-06-07 13:20:00,43.69,43.7,43.62,43.65,155000.0,34.8795,34.8874,34.8236,34.8475,155000.0
2013-06-07 13:30:00,43.65,43.69,43.63,43.67,261300.0,34.8475,34.8795,34.8316,34.8635,261300.0
2013-06-07 13:40:00,43.67,43.67,43.6,43.64,307800.0,34.8635,34.8635,34.8076,34.8395,307800.0
2013-06-07 13:50:00,43.63,43.69,43.63,43.65,354300.0,34.8316,34.8795,34.8316,34.8475,354300.0
2013-06-07 14:00:00,43.65,43.68,43.61,43.63,509200.0,34.8475,34.8715,34.8156,34.8316,509200.0
2013-06-07 14:10:00,43.63,43.63,43.57,43.62,182400.0,34.8316,34.8316,34.7837,34.8236,182400.0
2013-06-07 14:20:00,43.61,43.62,43.5,43.58,691800.0,34.8156,34.8236,34.7278,34.7916,691800.0
2013-06-07 14:30:00,43.58,43.61,43.53,43.58,182500.0,34.7916,34.8156,34.7517,34.7916,182500.0
2013-06-07 14:40:00,43.58,43.6,43.53,43.6,239300.0,34.7916,34.8076,34.7517,34.8076,239300.0
2013-06-07 14:50:00,43.6,43.69,43.6,43.66,287300.0,34.8076,34.8795,34.8076,34.8555,287300.0
2013-06-07 15:00:00,43.66,43.67,43.62,43.64,301200.0,34.8555,34.8635,34.8236,34.8395,301200.0
2013-06-07 15:10:00,43.64,43.71,43.61,43.69,271500.0,34.8395,34.8954,34.8156,34.8795,271500.0
2013-06-07 15:20:00,43.69,43.7,43.64,43.67,284800.0,34.8795,34.8874,34.8395,34.8635,284800.0
2013-06-07 15:30:00,43.68,43.72,43.67,43.69,450000.0,34.8715,34.9034,34.8635,34.8795,450000.0
2013-06-07 15:40:00,43.7,43.77,43.7,43.77,473800.0,34.8874,34.9433,34.8874,34.9433,473800.0
2013-06-07 15:50:00,43.77,43.82,43.74,43.78,1604500.0,34.9433,34.9832,34.9194,34.9513,1604500.0
2013-06-10 09:30:00,43.91,43.94,43.71,43.71,495000.0,35.0551,35.079,34.8954,34.8954,495000.0
2013-06-10 09:40:00,43.71,43.72,43.59,43.66,727800.0,34.8954,34.9034,34.7996,34.8555,727800.0
2013-06-10 09:50:00,43.65,43.71,43.6,43.63,145100.0,34.8475,34.8954,34.8076,34.8316,145100.0
2013-06-10 10:00:00,43.64,43.65,43.54,43.58,584100.0,34.8395,34.8475,34.7597,34.7916,584100.0
2013-06-10 10:10:00,43.58,43.6,43.52,43.59,211000.0,34.7916,34.8076,34.7437,34.7996,211000.0
2013-06-10 10:20:00,43.59,43.67,43.57,43.66,341000.0,34.7996,34.8635,34.7837,34.8555,341000.0
2013-06-10 10:30:00,43.67,43.69,43.64,43.68,328400.0,34.8635,34.8795,34.8395,34.8715,328400.0
2013-06-10 10:40:00,43.68,43.71,43.65,43.65,270300.0,34.8715,34.8954,34.8475,34.8475,270300.0
2013-06-10 10:50:00,43.65,43.68,43.61,43.64,115200.0,34.8475,34.8715,34.8156,34.8395,115200.0
2013-06-10 11:00:00,43.65,43.74,43.64,43.72,360700.0,34.8475,34.9194,34.8395,34.9034,360700.0
2013-06-10 11:10:00,43.73,43.77,43.72,43.72,142100.0,34.9114,34.9433,34.9034,34.9034,142100.0
2013-06-10 11:20:00,43.72,43.76,43.7,43.72,314000.0,34.9034,34.9353,34.8874,34.9034,314000.0
2013-06-10 11:30:00,43.71,43.73,43.66,43.71,181100.0,34.8954,34.9114,34.8555,34.8954,181100.0
2013-06-10 11:40:00,43.71,43.77,43.7,43.75,221500.0,34.8954,34.9433,34.8874,34.9274,221500.0
2013-06-10 11:50:00,43.75,43.77,43.72,43.72,192000.0,34.9274,34.9433,34.9034,34.9034,192000.0
2013-06-10 12:00:00,43.72,43.79,43.71,43.73,264100.0,34.9034,34.9593,34.8954,34.9114,264100.0
2013-06-10 12:10:00,43.74,43.78,43.73,43.76,217000.0,34.9194,34.9513,34.9114,34.9353,217000.0
2013-06-10 12:20:00,43.76,43.8,43.74,43.74,185600.0,34.9353,34.9673,34.9194,34.9194,185600.0
2013-06-10 12:30:00,43.75,43.75,43.71,43.72,135500.0,34.9274,34.9274,34.8954,34.9034,135500.0
2013-06-10 12:40:00,43.72,43.73,43.68,43.7,179700.0,34.9034,34.9114,34.8715,34.8874,179700.0
2013-06-10 12:50:00,43.7,43.7,43.63,43.66,229400.0,34.8874,34.8874,34.8316,34.8555,229400.0
2013-06-10 13:00:00,43.65,43.68,43.63,43.67,117900.0,34.8475,34.8715,34.8316,34.8635,117900.0
2013-06-10 13:10:00,43.67,43.67,43.62,43.65,222500.0,34.8635,34.8635,34.8236,34.8475,222500.0
2013-06-10 13:20:00,43.65,43.68,43.65,43.66,232300.0,34.8475,34.8715,34.8475,34.8555,232300.0
2013-06-10 13:30:00,43.66,43.66,43.58,43.64,194500.0,34.8555,34.8555,34.7916,34.8395,194500.0
2013-06-10 13:40:00,43.64,43.66,43.61,43.64,182300.0,34.8395,34.8555,34.8156,34.8395,182300.0
2013-06-10 13:50:00,43.64,43.64,43.61,43.64,96100.0,34.8395,34.8395,34.8156,34.8395,96100.0
2013-06-10 14:00:00,43.63,43.65,43.61,43.62,98000.0,34.8316,34.8475,34.8156,34.8236,98000.0
2013-06-10 14:10:00,43.61,43.62,43.57,43.59,227200.0,34.8156,34.8236,34.7837,34.7996,227200.0
2013-06-10 14:20:00,43.59,43.64,43.57,43.61,77400.0,34.7996,34.8395,34.7837,34.8156,77400.0
2013-06-10 14:30:00,43.61,43.64,43.59,43.59,113400.0,34.8156,34.8395,34.7996,34.7996,113400.0
2013-06-10 14:40:00,43.59,43.63,43.55,43.63,144300.0,34.7996,34.8316,34.7677,34.8316,144300.0
2013-06-10 14:50:00,43.63,43.68,43.63,43.67,163100.0,34.8316,34.8715,34.8316,34.8635,163100.0
2013-06-10 15:00:00,43.66,43.68,43.61,43.67,86900.0,34.8555,34.8715,34.8156,34.8635,86900.0
2013-06-10 15:10:00,43.68,43.68,43.62,43.64,75000.0,34.8715,34.8715,34.8236,34.8395,75000.0
2013-06-10 15:20:00,43.65,43.66,43.61,43.66,99900.0,34.8475,34.8555,34.8156,34.8555,99900.0
2013-06-10 15:30:00,43.66,43.72,43.64,43.69,190600.0,34.8555,34.9034,34.8395,34.8795,190600.0
2013-06-10 15:40:00,43.69,43.7,43.64,43.65,266600.0,34.8795,34.8874,34.8395,34.8475,266600.0
2013-06-10 15:50:00,43.65,43.67,43.59,43.65,798700.0,34.8475,34.8635,34.7996,34.8475,798700.0
2013-06-11 09:30:00,43.23,43.28,43.11,43.18,261300.0,34.5122,34.5521,34.4164,34.4723,261300.0
2013-06-11 09:40:00,43.17,43.33,43.17,43.28,855400.0,34.4643,34.5921,34.4643,34.5521,855400.0
2013-06-11 09:50:00,43.28,43.34,43.28,43.3,344200.0,34.5521,34.6,34.5521,34.5681,344200.0
2013-06-11 10:00:00,43.3,43.37,43.24,43.25,239900.0,34.5681,34.624,34.5202,34.5282,239900.0
2013-06-11 10:10:00,43.25,43.28,43.19,43.24,663300.0,34.5282,34.5521,34.4803,34.5202,663300.0
2013-06-11 10:20:00,43.24,43.34,43.21,43.33,208500.0,34.5202,34.6,34.4963,34.5921,208500.0
2013-06-11 10:30:00,43.33,43.41,43.32,43.38,277400.0,34.5921,34.6559,34.5841,34.632,277400.0
2013-06-11 10:40:00,43.38,43.45,43.34,43.4,522200.0,34.632,34.6879,34.6,34.6479,522200.0
2013-06-11 10:50:00,43.4,43.48,43.37,43.43,269100.0,34.6479,34.7118,34.624,34.6719,269100.0
2013-06-11 11:00:00,43.43,43.45,43.38,43.41,141500.0,34.6719,34.6879,34.632,34.6559,141500.0
2013-06-11 11:10:00,43.42,43.49,43.41,43.47,100300.0,34.6639,34.7198,34.6559,34.7038,100300.0
2013-06-11 11:20:00,43.48,43.57,43.46,43.57,169500.0,34.7118,34.7837,34.6958,34.7837,169500.0
2013-06-11 11:30:00,43.57,43.63,43.51,43.51,362300.0,34.7837,34.8316,34.7358,34.7358,362300.0
2013-06-11 11:40:00,43.51,43.58,43.5,43.57,94500.0,34.7358,34.7916,34.7278,34.7837,94500.0
2013-06-11 11:50:00,43.58,43.58,43.51,43.54,147200.0,34.7916,34.7916,34.7358,34.7597,147200.0
2013-06-11 12:00:00,43.55,43.58,43.54,43.56,32800.0,34.7677,34.7916,34.7597,34.7757,32800.0
2013-06-11 12:10:00,43.56,43.59,43.52,43.52,68500.0,34.7757,34.7996,34.7437,34.7437,68500.0
2013-06-11 12:20:00,43.51,43.53,43.49,43.52,49400.0,34.7358,34.7517,34.7198,34.7437,49400.0
2013-06-11 12:30:00,43.53,43.55,43.52,43.54,49800.0,34.7517,34.7677,34.7437,34.7597,49800.0
2013-06-11 12:40:00,43.54,43.57,43.52,43.55,118500.0,34.7597,34.7837,34.7437,34.7677,118500.0
2013-06-11 12:50:00,43.55,43.55,43.5,43.52,256200.0,34.7677,34.7677,34.7278,34.7437,256200.0
2013-06-11 13:00:00,43.51,43.54,43.51,43.53,81500.0,34.7358,34.7597,34.7358,34.7517,81500.0
2013-06-11 13:10:00,43.52,43.54,43.43,43.43,242300.0,34.7437,34.7597,34.6719,34.6719,242300.0
2013-06-11 13:20:00,43.43,43.46,43.41,43.42,73700.0,34.6719,34.6958,34.6559,34.6639,73700.0
2013-06-11 13:30:00,43.42,43.43,43.32,43.36,225600.0,34.6639,34.6719,34.5841,34.616,225600.0
2013-06-11 13:40:00,43.35,43.35,43.31,43.33,95800.0,34.608,34.608,34.5761,34.5921,95800.0
2013-06-11 13:50:00,43.34,43.37,43.26,43.26,183200.0,34.6,34.624,34.5362,34.5362,183200.0
2013-06-11 14:00:00,43.26,43.32,43.24,43.27,85500.0,34.5362,34.5841,34.5202,34.5442,85500.0
2013-06-11 14:10:00,43.3,43.37,43.28,43.35,127700.0,34.5681,34.624,34.5521,34.608,127700.0
2013-06-11 14:20:00,43.36,43.42,43.36,43.41,147700.0,34.616,34.6639,34.616,34.6559,147700.0
2013-06-11 14:30:00,43.42,43.43,43.39,43.41,234500.0,34.6639,34.6719,34.64,34.6559,234500.0
2013-06-11 14:40:00,43.41,43.43,43.35,43.36,162700.0,34.6559,34.6719,34.608,34.616,162700.0
2013-06-11 14:50:00,43.37,43.46,43.33,43.45,201800.0,34.624,34.6958,34.5921,34.6879,201800.0
2013-06-11 15:00:00,43.46,43.48,43.41,43.41,154900.0,34.6958,34.7118,34.6559,34.6559,154900.0
2013-06-11 15:10:00,43.41,43.45,43.39,43.44,235000.0,34.6559,34.6879,34.64,34.6799,235000.0
2013-06-11 15:20:00,43.43,43.45,43.36,43.37,217600.0,34.6719,34.6879,34.616,34.624,217600.0
2013-06-11 15:30:00,43.37,43.39,43.32,43.35,423700.0,34.624,34.64,34.5841,34.608,423700.0
2013-06-11 15:40:00,43.35,43.36,43.28,43.32,501300.0,34.608,34.616,34.5521,34.5841,501300.0
2013-06-11 15:50:00,43.33,43.33,43.25,43.26,1016400.0,34.5921,34.5921,34.5282,34.5362,1016400.0
2013-06-12 09:30:00,43.59,43.62,43.48,43.48,687000.0,34.7996,34.8236,34.7118,34.7118,687000.0
2013-06-12 09:40:00,43.48,43.5,43.39,43.39,317000.0,34.7118,34.7278,34.64,34.64,317000.0
2013-06-12 09:50:00,43.39,43.46,43.39,43.4,566800.0,34.64,34.6958,34.64,34.6479,566800.0
2013-06-12 10:00:00,43.4,43.41,43.27,43.31,444600.0,34.6479,34.6559,34.5442,34.5761,444600.0
2013-06-12 10:10:00,43.31,43.35,43.27,43.33,138800.0,34.5761,34.608,34.5442,34.5921,138800.0
2013-06-12 10:20:00,43.33,43.41,43.31,43.4,213200.0,34.5921,34.6559,34.5761,34.6479,213200.0
2013-06-12 10:30:00,43.4,43.43,43.36,43.36,254700.0,34.6479,34.6719,34.616,34.616,254700.0
2013-06-12 10:40:00,43.36,43.4,43.26,43.3,203700.0,34.616,34.6479,34.5362,34.5681,203700.0
2013-06-12 10:50:00,43.31,43.32,43.21,43.23,161500.0,34.5761,34.5841,34.4963,34.5122,161500.0
2013-06-12 11:00:00,43.24,43.27,43.21,43.25,212400.0,34.5202,34.5442,34.4963,34.5282,212400.0
2013-06-12 11:10:00,43.26,43.26,43.18,43.26,368400.0,34.5362,34.5362,34.4723,34.5362,368400.0
2013-06-12 11:20:00,43.26,43.3,43.24,43.24,259200.0,34.5362,34.5681,34.5202,34.5202,259200.0
2013-06-12 11:30:00,43.24,43.27,43.18,43.2,300000.0,34.5202,34.5442,34.4723,34.4883,300000.0
2013-06-12 11:40:00,43.2,43.22,43.09,43.11,259800.0,34.4883,34.5042,34.4005,34.4164,259800.0
2013-06-12 11:50:00,43.11,43.13,43.02,43.06,192200.0,34.4164,34.4324,34.3446,34.3765,192200.0
2013-06-12 12:00:00,43.06,43.11,43.03,43.09,166100.0,34.3765,34.4164,34.3526,34.4005,166100.0
2013-06-12 12:10:00,43.09,43.09,42.99,43.04,458800.0,34.4005,34.4005,34.3206,34.3605,458800.0
2013-06-12 12:20:00,43.04,43.08,43.02,43.05,506500.0,34.3605,34.3925,34.3446,34.3685,506500.0
2013-06-12 12:30:00,43.05,43.09,43.02,43.03,204700.0,34.3685,34.4005,34.3446,34.3526,204700.0
2013-06-12 12:40:00,43.02,43.09,42.98,43.08,172700.0,34.3446,34.4005,34.3126,34.3925,172700.0
2013-06-12 12:50:00,43.08,43.12,43.06,43.1,56200.0,34.3925,34.4244,34.3765,34.4084,56200.0
2013-06-12 13:00:00,43.11,43.19,43.08,43.16,168200.0,34.4164,34.4803,34.3925,34.4563,168200.0
2013-06-12 13:10:00,43.17,43.18,43.13,43.14,92000.0,34.4643,34.4723,34.4324,34.4404,92000.0
2013-06-12 13:20:00,43.14,43.15,43.09,43.12,132700.0,34.4404,34.4484,34.4005,34.4244,132700.0
2013-06-12 13:30:00,43.12,43.16,43.06,43.06,79800.0,34.4244,34.4563,34.3765,34.3765,79800.0
2013-06-12 13:40:00,43.06,43.11,43.02,43.09,207900.0,34.3765,34.4164,34.3446,34.4005,207900.0
2013-06-12 13:50:00,43.09,43.16,43.06,43.12,131500.0,34.4005,34.4563,34.3765,34.4244,131500.0
2013-06-12 14:00:00,43.12,43.12,43.03,43.09,135100.0,34.4244,34.4244,34.3526,34.4005,135100.0
2013-06-12 14:10:00,43.09,43.09,42.95,42.98,364100.0,34.4005,34.4005,34.2887,34.3126,364100.0
2013-06-12 14:20:00,42.97,43.05,42.97,43.01,193300.0,34.3047,34.3685,34.3047,34.3366,193300.0
2013-06-12 14:30:00,43.01,43.03,42.94,42.97,212500.0,34.3366,34.3526,34.2807,34.3047,212500.0
2013-06-12 14:40:00,42.98,43.03,42.94,42.94,216800.0,34.3126,34.3526,34.2807,34.2807,216800.0
2013-06-12 14:50:00,42.95,42.98,42.93,42.98,269900.0,34.2887,34.3126,34.2727,34.3126,269900.0
2013-06-12 15:00:00,42.99,43.0,42.93,42.97,299700.0,34.3206,34.3286,34.2727,34.3047,299700.0
2013-06-12 15:10:00,42.97,42.98,42.9,42.9,251200.0,34.3047,34.3126,34.2488,34.2488,251200.0
2013-06-12 15:20:00,42.91,42.99,42.89,42.99,225800.0,34.2568,34.3206,34.2408,34.3206,225800.0
2013-06-12 15:30:00,42.98,42.98,42.91,42.95,349100.0,34.3126,34.3126,34.2568,34.2887,349100.0
2013-06-12 15:40:00,42.96,43.04,42.93,43.03,387300.0,34.2967,34.3605,34.2727,34.3526,387300.0
2013-06-12 15:50:00,43.03,43.04,42.92,42.93,942500.0,34.3526,34.3605,34.2647,34.2727,942500.0
2013-06-13 09:30:00,42.92,42.95,42.83,42.84,496300.0,34.2647,34.2887,34.1929,34.2009,496300.0
2013-06-13 09:40:00,42.84,42.99,42.84,42.94,366700.0,34.2009,34.3206,34.2009,34.2807,366700.0
2013-06-13 09:50:00,42.94,43.06,42.9,43.04,337300.0,34.2807,34.3765,34.2488,34.3605,337300.0
2013-06-13 10:00:00,43.03,43.08,42.98,42.99,493400.0,34.3526,34.3925,34.3126,34.3206,493400.0
2013-06-13 10:10:00,42.99,43.06,42.93,43.06,293800.0,34.3206,34.3765,34.2727,34.3765,293800.0
2013-06-13 10:20:00,43.06,43.08,42.98,43.04,350100.0,34.3765,34.3925,34.3126,34.3605,350100.0
2013-06-13 10:30:00,43.04,43.11,43.04,43.09,326400.0,34.3605,34.4164,34.3605,34.4005,326400.0
2013-06-13 10:40:00,43.1,43.16,43.07,43.14,408900.0,34.4084,34.4563,34.3845,34.4404,408900.0
2013-06-13 10:50:00,43.14,43.17,43.11,43.13,107800.0,34.4404,34.4643,34.4164,34.4324,107800.0
2013-06-13 11:00:00,43.13,43.18,43.1,43.14,248600.0,34.4324,34.4723,34.4084,34.4404,248600.0
2013-06-13 11:10:00,43.14,43.18,43.11,43.15,242200.0,34.4404,34.4723,34.4164,34.4484,242200.0
2013-06-13 11:20:00,43.15,43.18,43.13,43.17,137100.0,34.4484,34.4723,34.4324,34.4643,137100.0
2013-06-13 11:30:00,43.18,43.18,43.11,43.15,146700.0,34.4723,34.4723,34.4164,34.4484,146700.0
2013-06-13 11:40:00,43.15,43.19,43.13,43.15,174500.0,34.4484,34.4803,34.4324,34.4484,174500.0
2013-06-13 11:50:00,43.15,43.18,43.13,43.16,178400.0,34.4484,34.4723,34.4324,34.4563,178400.0
2013-06-13 12:00:00,43.16,43.19,43.14,43.14,81000.0,34.4563,34.4803,34.4404,34.4404,81000.0
2013-06-13 12:10:00,43.15,43.15,43.12,43.13,191900.0,34.4484,34.4484,34.4244,34.4324,191900.0
2013-06-13 12:20:00,43.14,43.17,43.13,43.15,37900.0,34.4404,34.4643,34.4324,34.4484,37900.0
2013-06-13 12:30:00,43.16,43.25,43.16,43.24,290900.0,34.4563,34.5282,34.4563,34.5202,290900.0
2013-06-13 12:40:00,43.24,43.26,43.22,43.24,59700.0,34.5202,34.5362,34.5042,34.5202,59700.0
2013-06-13 12:50:00,43.24,43.33,43.24,43.33,129500.0,34.5202,34.5921,34.5202,34.5921,129500.0
2013-06-13 13:00:00,43.32,43.32,43.24,43.24,195200.0,34.5841,34.5841,34.5202,34.5202,195200.0
2013-06-13 13:10:00,43.25,43.3,43.24,43.28,72600.0,34.5282,34.5681,34.5202,34.5521,72600.0
2013-06-13 13:20:00,43.27,43.31,43.26,43.3,57800.0,34.5442,34.5761,34.5362,34.5681,57800.0
2013-06-13 13:30:00,43.3,43.32,43.25,43.27,69000.0,34.5681,34.5841,34.5282,34.5442,69000.0
2013-06-13 13:40:00,43.26,43.28,43.25,43.28,54800.0,34.5362,34.5521,34.5282,34.5521,54800.0
2013-06-13 13:50:00,43.28,43.31,43.27,43.29,106900.0,34.5521,34.5761,34.5442,34.5601,106900.0
2013-06-13 14:00:00,43.29,43.37,43.29,43.36,98800.0,34.5601,34.624,34.5601,34.616,98800.0
2013-06-13 14:10:00,43.36,43.39,43.33,43.39,91900.0,34.616,34.64,34.5921,34.64,91900.0
2013-06-13 14:20:00,43.38,43.41,43.37,43.38,159800.0,34.632,34.6559,34.624,34.632,159800.0
2013-06-13 14:30:00,43.38,43.42,43.38,43.41,115500.0,34.632,34.6639,34.632,34.6559,115500.0
2013-06-13 14:40:00,43.41,43.42,43.37,43.37,97800.0,34.6559,34.6639,34.624,34.624,97800.0
2013-06-13 14:50:00,43.37,43.45,43.37,43.45,52600.0,34.624,34.6879,34.624,34.6879,52600.0
2013-06-13 15:00:00,43.45,43.5,43.45,43.48,141600.0,34.6879,34.7278,34.6879,34.7118,141600.0
2013-06-13 15:10:00,43.48,43.53,43.47,43.5,507300.0,34.7118,34.7517,34.7038,34.7278,507300.0
2013-06-13 15:20:00,43.5,43.54,43.49,43.51,469000.0,34.7278,34.7597,34.7198,34.7358,469000.0
2013-06-13 15:30:00,43.52,43.54,43.47,43.53,332500.0,34.7437,34.7597,34.7038,34.7517,332500.0
2013-06-13 15:40:00,43.53,43.66,43.53,43.63,1327000.0,34.7517,34.8555,34.7517,34.8316,1327000.0
2013-06-13 15:50:00,43.63,43.64,43.54,43.56,1729400.0,34.8316,34.8395,34.7597,34.7757,1729400.0
2013-06-14 09:30:00,43.55,43.55,43.4,43.41,253100.0,34.7677,34.7677,34.6479,34.6559,253100.0
2013-06-14 09:40:00,43.41,43.59,43.39,43.59,259200.0,34.6559,34.7996,34.64,34.7996,259200.0
2013-06-14 09:50:00,43.59,43.69,43.56,43.69,298100.0,34.7996,34.8795,34.7757,34.8795,298100.0
2013-06-14 10:00:00,43.69,43.76,43.66,43.75,193400.0,34.8795,34.9353,34.8555,34.9274,193400.0
2013-06-14 10:10:00,43.75,43.75,43.68,43.72,270500.0,34.9274,34.9274,34.8715,34.9034,270500.0
2013-06-14 10:20:00,43.72,43.72,43.63,43.66,280900.0,34.9034,34.9034,34.8316,34.8555,280900.0
2013-06-14 10:30:00,43.66,43.69,43.59,43.63,203600.0,34.8555,34.8795,34.7996,34.8316,203600.0
2013-06-14 10:40:00,43.62,43.64,43.55,43.56,337700.0,34.8236,34.8395,34.7677,34.7757,337700.0
2013-06-14 10:50:00,43.55,43.56,43.47,43.5,254700.0,34.7677,34.7757,34.7038,34.7278,254700.0
2013-06-14 11:00:00,43.49,43.54,43.45,43.52,397200.0,34.7198,34.7597,34.6879,34.7437,397200.0
2013-06-14 11:10:00,43.52,43.56,43.48,43.49,258900.0,34.7437,34.7757,34.7118,34.7198,258900.0
2013-06-14 11:20:00,43.48,43.54,43.48,43.52,134900.0,34.7118,34.7597,34.7118,34.7437,134900.0
2013-06-14 11:30:00,43.53,43.57,43.45,43.55,222900.0,34.7517,34.7837,34.6879,34.7677,222900.0
2013-06-14 11:40:00,43.54,43.57,43.41,43.43,393100.0,34.7597,34.7837,34.6559,34.6719,393100.0
2013-06-14 11:50:00,43.44,43.52,43.43,43.5,284500.0,34.6799,34.7437,34.6719,34.7278,284500.0
2013-06-14 12:00:00,43.5,43.51,43.43,43.49,183700.0,34.7278,34.7358,34.6719,34.7198,183700.0
2013-06-14 12:10:00,43.48,43.5,43.45,43.48,96100.0,34.7118,34.7278,34.6879,34.7118,96100.0
2013-06-14 12:20:00,43.48,43.5,43.46,43.46,134800.0,34.7118,34.7278,34.6958,34.6958,134800.0
2013-06-14 12:30:00,43.46,43.5,43.44,43.5,120800.0,34.6958,34.7278,34.6799,34.7278,120800.0
2013-06-14 12:40:00,43.5,43.5,43.45,43.48,98100.0,34.7278,34.7278,34.6879,34.7118,98100.0
2013-06-14 12:50:00,43.48,43.5,43.4,43.42,134000.0,34.7118,34.7278,34.6479,34.6639,134000.0
2013-06-14 13:00:00,43.41,43.41,43.35,43.4,104600.0,34.6559,34.6559,34.608,34.6479,104600.0
2013-06-14 13:10:00,43.4,43.42,43.34,43.35,209300.0,34.6479,34.6639,34.6,34.608,209300.0
2013-06-14 13:20:00,43.34,43.36,43.27,43.31,147900.0,34.6,34.616,34.5442,34.5761,147900.0
2013-06-14 13:30:00,43.31,43.35,43.27,43.31,159400.0,34.5761,34.608,34.5442,34.5761,159400.0
2013-06-14 13:40:00,43.31,43.34,43.31,43.34,93600.0,34.5761,34.6,34.5761,34.6,93600.0
2013-06-14 13:50:00,43.34,43.34,43.26,43.3,92200.0,34.6,34.6,34.5362,34.5681,92200.0
2013-06-14 14:00:00,43.3,43.37,43.25,43.37,67700.0,34.5681,34.624,34.5282,34.624,67700.0
2013-06-14 14:10:00,43.36,43.38,43.33,43.38,85300.0,34.616,34.632,34.5921,34.632,85300.0
2013-06-14 14:20:00,43.38,43.47,43.37,43.43,217400.0,34.632,34.7038,34.624,34.6719,217400.0
2013-06-14 14:30:00,43.42,43.44,43.41,43.44,56300.0,34.6639,34.6799,34.6559,34.6799,56300.0
2013-06-14 14:40:00,43.45,43.45,43.38,43.39,108800.0,34.6879,34.6879,34.632,34.64,108800.0
2013-06-14 14:50:00,43.38,43.4,43.32,43.33,76500.0,34.632,34.6479,34.5841,34.5921,76500.0
2013-06-14 15:00:00,43.33,43.41,43.33,43.39,162300.0,34.5921,34.6559,34.5921,34.64,162300.0
2013-06-14 15:10:00,43.39,43.47,43.38,43.45,236000.0,34.64,34.7038,34.632,34.6879,236000.0
2013-06-14 15:20:00,43.46,43.48,43.39,43.4,118400.0,34.6958,34.7118,34.64,34.6479,118400.0
2013-06-14 15:30:00,43.4,43.44,43.37,43.4,155300.0,34.6479,34.6799,34.624,34.6479,155300.0
2013-06-14 15:40:00,43.41,43.41,43.3,43.37,327300.0,34.6559,34.6559,34.5681,34.624,327300.0
2013-06-14 15:50:00,43.37,43.37,43.33,43.34,457300.0,34.624,34.624,34.5921,34.6,457300.0
2013-06-17 09:30:00,43.58,43.72,43.58,43.66,276000.0,34.7916,34.9034,34.7916,34.8555,276000.0
2013-06-17 09:40:00,43.66,43.76,43.63,43.72,423100.0,34.8555,34.9353,34.8316,34.9034,423100.0
2013-06-17 09:50:00,43.72,43.74,43.68,43.7,388300.0,34.9034,34.9194,34.8715,34.8874,388300.0
2013-06-17 10:00:00,43.69,43.73,43.65,43.69,718800.0,34.8795,34.9114,34.8475,34.8795,718800.0
2013-06-17 10:10:00,43.69,43.73,43.64,43.66,137200.0,34.8795,34.9114,34.8395,34.8555,137200.0
2013-06-17 10:20:00,43.67,43.71,43.65,43.68,93100.0,34.8635,34.8954,34.8475,34.8715,93100.0
2013-06-17 10:30:00,43.68,43.7,43.62,43.62,113700.0,34.8715,34.8874,34.8236,34.8236,113700.0
2013-06-17 10:40:00,43.62,43.7,43.6,43.68,119500.0,34.8236,34.8874,34.8076,34.8715,119500.0
2013-06-17 10:50:00,43.68,43.74,43.66,43.73,143300.0,34.8715,34.9194,34.8555,34.9114,143300.0
2013-06-17 11:00:00,43.74,43.76,43.7,43.76,118100.0,34.9194,34.9353,34.8874,34.9353,118100.0
2013-06-17 11:10:00,43.76,43.79,43.74,43.74,102500.0,34.9353,34.9593,34.9194,34.9194,102500.0
2013-06-17 11:20:00,43.74,43.76,43.72,43.74,82000.0,34.9194,34.9353,34.9034,34.9194,82000.0
2013-06-17 11:30:00,43.74,43.76,43.7,43.73,84200.0,34.9194,34.9353,34.8874,34.9114,84200.0
2013-06-17 11:40:00,43.73,43.75,43.68,43.7,126500.0,34.9114,34.9274,34.8715,34.8874,126500.0
2013-06-17 11:50:00,43.7,43.75,43.7,43.73,113400.0,34.8874,34.9274,34.8874,34.9114,113400.0
2013-06-17 12:00:00,43.72,43.73,43.69,43.71,59600.0,34.9034,34.9114,34.8795,34.8954,59600.0
2013-06-17 12:10:00,43.71,43.71,43.67,43.69,85100.0,34.8954,34.8954,34.8635,34.8795,85100.0
2013-06-17 12:20:00,43.69,43.72,43.66,43.67,128800.0,34.8795,34.9034,34.8555,34.8635,128800.0
2013-06-17 12:30:00,43.67,43.72,43.67,43.71,90100.0,34.8635,34.9034,34.8635,34.8954,90100.0
2013-06-17 12:40:00,43.72,43.78,43.71,43.75,187400.0,34.9034,34.9513,34.8954,34.9274,187400.0
2013-06-17 12:50:00,43.74,43.75,43.69,43.7,208400.0,34.9194,34.9274,34.8795,34.8874,208400.0
2013-06-17 13:00:00,43.71,43.72,43.67,43.67,41700.0,34.8954,34.9034,34.8635,34.8635,41700.0
2013-06-17 13:10:00,43.66,43.67,43.62,43.65,62800.0,34.8555,34.8635,34.8236,34.8475,62800.0
2013-06-17 13:20:00,43.66,43.73,43.65,43.71,131400.0,34.8555,34.9114,34.8475,34.8954,131400.0
2013-06-17 13:30:00,43.71,43.77,43.71,43.75,111400.0,34.8954,34.9433,34.8954,34.9274,111400.0
2013-06-17 13:40:00,43.74,43.77,43.73,43.75,33600.0,34.9194,34.9433,34.9114,34.9274,33600.0
2013-06-17 13:50:00,43.75,43.77,43.72,43.74,37400.0,34.9274,34.9433,34.9034,34.9194,37400.0
2013-06-17 14:00:00,43.75,43.76,43.66,43.69,442400.0,34.9274,34.9353,34.8555,34.8795,442400.0
2013-06-17 14:10:00,43.69,43.72,43.65,43.66,146300.0,34.8795,34.9034,34.8475,34.8555,146300.0
2013-06-17 14:20:00,43.66,43.69,43.56,43.59,177200.0,34.8555,34.8795,34.7757,34.7996,177200.0
2013-06-17 14:30:00,43.59,43.62,43.55,43.59,82700.0,34.7996,34.8236,34.7677,34.7996,82700.0
2013-06-17 14:40:00,43.6,43.62,43.44,43.44,133300.0,34.8076,34.8236,34.6799,34.6799,133300.0
2013-06-17 14:50:00,43.45,43.47,43.38,43.45,355500.0,34.6879,34.7038,34.632,34.6879,355500.0
2013-06-17 15:00:00,43.45,43.53,43.41,43.52,366000.0,34.6879,34.7517,34.6559,34.7437,366000.0
2013-06-17 15:10:00,43.52,43.52,43.46,43.49,224600.0,34.7437,34.7437,34.6958,34.7198,224600.0
2013-06-17 15:20:00,43.49,43.52,43.43,43.5,214600.0,34.7198,34.7437,34.6719,34.7278,214600.0
2013-06-17 15:30:00,43.5,43.7,43.5,43.67,521900.0,34.7278,34.8874,34.7278,34.8635,521900.0
2013-06-17 15:40:00,43.66,43.68,43.6,43.62,527600.0,34.8555,34.8715,34.8076,34.8236,527600.0
2013-06-17 15:50:00,43.62,43.64,43.55,43.62,488700.0,34.8236,34.8395,34.7677,34.8236,488700.0
2013-06-18 09:30:00,43.66,43.76,43.66,43.73,257400.0,34.8555,34.9353,34.8555,34.9114,257400.0
2013-06-18 09:40:00,43.73,43.76,43.67,43.76,169500.0,34.9114,34.9353,34.8635,34.9353,169500.0
2013-06-18 09:50:00,43.75,43.76,43.67,43.68,213500.0,34.9274,34.9353,34.8635,34.8715,213500.0
2013-06-18 10:00:00,43.68,43.72,43.65,43.71,243900.0,34.8715,34.9034,34.8475,34.8954,243900.0
2013-06-18 10:10:00,43.71,43.79,43.67,43.78,180200.0,34.8954,34.9593,34.8635,34.9513,180200.0
2013-06-18 10:20:00,43.77,43.79,43.75,43.77,64800.0,34.9433,34.9593,34.9274,34.9433,64800.0
2013-06-18 10:30:00,43.77,43.89,43.77,43.87,80100.0,34.9433,35.0391,34.9433,35.0232,80100.0
2013-06-18 10:40:00,43.87,43.88,43.8,43.82,108000.0,35.0232,35.0311,34.9673,34.9832,108000.0
2013-06-18 10:50:00,43.83,43.91,43.83,43.89,115200.0,34.9912,35.0551,34.9912,35.0391,115200.0
2013-06-18 11:00:00,43.9,43.9,43.85,43.9,95300.0,35.0471,35.0471,35.0072,35.0471,95300.0
2013-06-18 11:10:00,43.9,43.94,43.88,43.91,84700.0,35.0471,35.079,35.0311,35.0551,84700.0
2013-06-18 11:20:00,43.91,43.97,43.89,43.97,106700.0,35.0551,35.103,35.0391,35.103,106700.0
2013-06-18 11:30:00,43.97,44.0,43.96,43.97,165200.0,35.103,35.1269,35.095,35.103,165200.0
2013-06-18 11:40:00,43.97,43.98,43.94,43.94,174900.0,35.103,35.111,35.079,35.079,174900.0
2013-06-18 11:50:00,43.93,43.95,43.92,43.93,88500.0,35.0711,35.087,35.0631,35.0711,88500.0
2013-06-18 12:00:00,43.93,43.95,43.91,43.93,106100.0,35.0711,35.087,35.0551,35.0711,106100.0
2013-06-18 12:10:00,43.93,43.98,43.93,43.97,81600.0,35.0711,35.111,35.0711,35.103,81600.0
2013-06-18 12:20:00,43.97,43.99,43.96,43.97,55500.0,35.103,35.119,35.095,35.103,55500.0
2013-06-18 12:30:00,43.98,44.01,43.98,44.01,92500.0,35.111,35.1349,35.111,35.1349,92500.0
2013-06-18 12:40:00,44.01,44.04,44.01,44.02,232700.0,35.1349,35.1589,35.1349,35.1429,232700.0
2013-06-18 12:50:00,44.03,44.09,44.02,44.08,103200.0,35.1509,35.1988,35.1429,35.1908,103200.0
2013-06-18 13:00:00,44.08,44.09,44.02,44.03,79600.0,35.1908,35.1988,35.1429,35.1509,79600.0
2013-06-18 13:10:00,44.04,44.05,44.02,44.05,71400.0,35.1589,35.1669,35.1429,35.1669,71400.0
2013-06-18 13:20:00,44.06,44.07,44.03,44.04,67800.0,35.1748,35.1828,35.1509,35.1589,67800.0
2013-06-18 13:30:00,44.05,44.07,44.01,44.04,148400.0,35.1669,35.1828,35.1349,35.1589,148400.0
2013-06-18 13:40:00,44.04,44.12,44.04,44.1,108400.0,35.1589,35.2227,35.1589,35.2068,108400.0
2013-06-18 13:50:00,44.1,44.14,44.09,44.14,154600.0,35.2068,35.2387,35.1988,35.2387,154600.0
2013-06-18 14:00:00,44.14,44.17,44.08,44.16,278800.0,35.2387,35.2627,35.1908,35.2547,278800.0
2013-06-18 14:10:00,44.16,44.19,44.14,44.14,182600.0,35.2547,35.2786,35.2387,35.2387,182600.0
2013-06-18 14:20:00,44.14,44.18,44.12,44.18,157800.0,35.2387,35.2706,35.2227,35.2706,157800.0
2013-06-18 14:30:00,44.17,44.19,44.15,44.17,84700.0,35.2627,35.2786,35.2467,35.2627,84700.0
2013-06-18 14:40:00,44.16,44.22,44.15,44.22,181200.0,35.2547,35.3026,35.2467,35.3026,181200.0
2013-06-18 14:50:00,44.22,44.22,44.19,44.21,81000.0,35.3026,35.3026,35.2786,35.2946,81000.0
2013-06-18 15:00:00,44.21,44.22,44.16,44.19,309800.0,35.2946,35.3026,35.2547,35.2786,309800.0
2013-06-18 15:10:00,44.2,44.21,44.16,44.2,144300.0,35.2866,35.2946,35.2547,35.2866,144300.0
2013-06-18 15:20:00,44.21,44.25,44.19,44.25,233300.0,35.2946,35.3265,35.2786,35.3265,233300.0
2013-06-18 15:30:00,44.25,44.26,44.18,44.19,461600.0,35.3265,35.3345,35.2706,35.2786,461600.0
2013-06-18 15:40:00,44.2,44.21,44.14,44.15,620800.0,35.2866,35.2946,35.2387,35.2467,620800.0
2013-06-18 15:50:00,44.16,44.17,44.11,44.15,1061600.0,35.2547,35.2627,35.2148,35.2467,1061600.0
2013-06-19 09:30:00,44.06,44.15,44.06,44.1,346400.0,35.1748,35.2467,35.1748,35.2068,346400.0
2013-06-19 09:40:00,44.09,44.1,44.04,44.04,78500.0,35.1988,35.2068,35.1589,35.1589,78500.0
2013-06-19 09:50:00,44.02,44.03,43.98,44.0,140900.0,35.1429,35.1509,35.111,35.1269,140900.0
2013-06-19 10:00:00,44.0,44.09,43.98,44.07,364300.0,35.1269,35.1988,35.111,35.1828,364300.0
2013-06-19 10:10:00,44.07,44.12,44.05,44.12,187200.0,35.1828,35.2227,35.1669,35.2227,187200.0
2013-06-19 10:20:00,44.12,44.17,44.12,44.13,180500.0,35.2227,35.2627,35.2227,35.2307,180500.0
2013-06-19 10:30:00,44.13,44.14,44.1,44.13,214600.0,35.2307,35.2387,35.2068,35.2307,214600.0
2013-06-19 10:40:00,44.13,44.14,44.07,44.07,169900.0,35.2307,35.2387,35.1828,35.1828,169900.0
2013-06-19 10:50:00,44.07,44.1,44.03,44.04,218800.0,35.1828,35.2068,35.1509,35.1589,218800.0
2013-06-19 11:00:00,44.05,44.06,44.03,44.05,91200.0,35.1669,35.1748,35.1509,35.1669,91200.0
2013-06-19 11:10:00,44.05,44.09,44.05,44.09,85300.0,35.1669,35.1988,35.1669,35.1988,85300.0
2013-06-19 11:20:00,44.09,44.1,44.04,44.06,118300.0,35.1988,35.2068,35.1589,35.1748,118300.0
2013-06-19 11:30:00,44.06,44.09,44.02,44.05,87900.0,35.1748,35.1988,35.1429,35.1669,87900.0
2013-06-19 11:40:00,44.05,44.07,44.04,44.04,102300.0,35.1669,35.1828,35.1589,35.1589,102300.0
2013-06-19 11:50:00,44.04,44.07,44.03,44.04,93400.0,35.1589,35.1828,35.1509,35.1589,93400.0
2013-06-19 12:00:00,44.04,44.04,44.02,44.02,60000.0,35.1589,35.1589,35.1429,35.1429,60000.0
2013-06-19 12:10:00,44.01,44.03,43.99,43.99,88800.0,35.1349,35.1509,35.119,35.119,88800.0
2013-06-19 12:20:00,43.99,44.02,43.98,44.02,220500.0,35.119,35.1429,35.111,35.1429,220500.0
2013-06-19 12:30:00,44.01,44.02,43.98,44.01,77800.0,35.1349,35.1429,35.111,35.1349,77800.0
2013-06-19 12:40:00,44.02,44.05,44.01,44.04,74300.0,35.1429,35.1669,35.1349,35.1589,74300.0
2013-06-19 12:50:00,44.03,44.04,44.01,44.02,169900.0,35.1509,35.1589,35.1349,35.1429,169900.0
2013-06-19 13:00:00,44.02,44.03,43.99,44.02,250600.0,35.1429,35.1509,35.119,35.1429,250600.0
2013-06-19 13:10:00,44.03,44.05,44.01,44.02,166500.0,35.1509,35.1669,35.1349,35.1429,166500.0
2013-06-19 13:20:00,44.02,44.03,44.01,44.02,68900.0,35.1429,35.1509,35.1349,35.1429,68900.0
2013-06-19 13:30:00,44.01,44.01,43.98,43.99,87600.0,35.1349,35.1349,35.111,35.119,87600.0
2013-06-19 13:40:00,43.98,44.01,43.98,44.0,57600.0,35.111,35.1349,35.111,35.1269,57600.0
2013-06-19 13:50:00,44.01,44.09,44.0,44.09,104700.0,35.1349,35.1988,35.1269,35.1988,104700.0
2013-06-19 14:00:00,44.09,44.13,43.84,43.96,869500.0,35.1988,35.2307,34.9992,35.095,869500.0
2013-06-19 14:10:00,43.96,44.09,43.91,44.04,511800.0,35.095,35.1988,35.0551,35.1589,511800.0
2013-06-19 14:20:00,44.04,44.06,43.91,44.04,1039500.0,35.1589,35.1748,35.0551,35.1589,1039500.0
2013-06-19 14:30:00,44.02,44.1,43.9,44.01,1081700.0,35.1429,35.2068,35.0471,35.1349,1081700.0
2013-06-19 14:40:00,44.02,44.1,43.87,43.92,653000.0,35.1429,35.2068,35.0232,35.0631,653000.0
2013-06-19 14:50:00,43.91,43.92,43.64,43.68,749200.0,35.0551,35.0631,34.8395,34.8715,749200.0
2013-06-19 15:00:00,43.68,43.78,43.64,43.73,945300.0,34.8715,34.9513,34.8395,34.9114,945300.0
2013-06-19 15:10:00,43.73,43.77,43.66,43.68,551600.0,34.9114,34.9433,34.8555,34.8715,551600.0
2013-06-19 15:20:00,43.68,43.83,43.68,43.82,410100.0,34.8715,34.9912,34.8715,34.9832,410100.0
2013-06-19 15:30:00,43.82,43.83,43.75,43.76,435700.0,34.9832,34.9912,34.9274,34.9353,435700.0
2013-06-19 15:40:00,43.76,43.78,43.57,43.61,591600.0,34.9353,34.9513,34.7837,34.8156,591600.0
2013-06-19 15:50:00,43.61,43.66,43.52,43.52,1353600.0,34.8156,34.8555,34.7437,34.7437,1353600.0
2013-06-20 09:30:00,43.06,43.14,42.82,42.93,973200.0,34.3765,34.4404,34.1849,34.2727,973200.0
2013-06-20 09:40:00,42.92,43.02,42.85,42.99,615900.0,34.2647,34.3446,34.2089,34.3206,615900.0
2013-06-20 09:50:00,43.0,43.04,42.91,42.93,567400.0,34.3286,34.3605,34.2568,34.2727,567400.0
2013-06-20 10:00:00,42.93,43.04,42.89,42.98,943600.0,34.2727,34.3605,34.2408,34.3126,943600.0
2013-06-20 10:10:00,42.99,42.99,42.78,42.87,449800.0,34.3206,34.3206,34.153,34.2248,449800.0
2013-06-20 10:20:00,42.87,42.95,42.85,42.87,319300.0,34.2248,34.2887,34.2089,34.2248,319300.0
2013-06-20 10:30:00,42.87,42.87,42.75,42.8,402300.0,34.2248,34.2248,34.129,34.1689,402300.0
2013-06-20 10:40:00,42.8,42.92,42.79,42.91,285200.0,34.1689,34.2647,34.161,34.2568,285200.0
2013-06-20 10:50:00,42.91,42.99,42.9,42.97,511900.0,34.2568,34.3206,34.2488,34.3047,511900.0
2013-06-20 11:00:00,42.97,42.97,42.83,42.83,362900.0,34.3047,34.3047,34.1929,34.1929,362900.0
2013-06-20 11:10:00,42.83,42.9,42.79,42.81,239700.0,34.1929,34.2488,34.161,34.1769,239700.0
2013-06-20 11:20:00,42.82,42.87,42.82,42.87,460500.0,34.1849,34.2248,34.1849,34.2248,460500.0
2013-06-20 11:30:00,42.87,42.91,42.82,42.91,231700.0,34.2248,34.2568,34.1849,34.2568,231700.0
2013-06-20 11:40:00,42.91,42.95,42.89,42.93,224100.0,34.2568,34.2887,34.2408,34.2727,224100.0
2013-06-20 11:50:00,42.94,42.97,42.93,42.93,243100.0,34.2807,34.3047,34.2727,34.2727,243100.0
2013-06-20 12:00:00,42.94,42.99,42.93,42.98,184700.0,34.2807,34.3206,34.2727,34.3126,184700.0
2013-06-20 12:10:00,42.98,43.02,42.97,43.0,365500.0,34.3126,34.3446,34.3047,34.3286,365500.0
2013-06-20 12:20:00,43.0,43.01,42.95,42.97,103100.0,34.3286,34.3366,34.2887,34.3047,103100.0
2013-06-20 12:30:00,42.97,43.04,42.95,42.96,511800.0,34.3047,34.3605,34.2887,34.2967,511800.0
2013-06-20 12:40:00,42.96,42.98,42.93,42.94,303400.0,34.2967,34.3126,34.2727,34.2807,303400.0
2013-06-20 12:50:00,42.93,42.96,42.89,42.9,176800.0,34.2727,34.2967,34.2408,34.2488,176800.0
2013-06-20 13:00:00,42.9,42.94,42.87,42.93,118800.0,34.2488,34.2807,34.2248,34.2727,118800.0
2013-06-20 13:10:00,42.93,42.94,42.82,42.84,225300.0,34.2727,34.2807,34.1849,34.2009,225300.0
2013-06-20 13:20:00,42.84,42.86,42.82,42.85,153600.0,34.2009,34.2168,34.1849,34.2089,153600.0
2013-06-20 13:30:00,42.86,42.89,42.82,42.84,185600.0,34.2168,34.2408,34.1849,34.2009,185600.0
2013-06-20 13:40:00,42.83,42.94,42.82,42.92,173900.0,34.1929,34.2807,34.1849,34.2647,173900.0
2013-06-20 13:50:00,42.91,42.92,42.83,42.89,278200.0,34.2568,34.2647,34.1929,34.2408,278200.0
2013-06-20 14:00:00,42.9,42.92,42.81,42.83,219400.0,34.2488,34.2647,34.1769,34.1929,219400.0
2013-06-20 14:10:00,42.83,42.83,42.77,42.79,352700.0,34.1929,34.1929,34.145,34.161,352700.0
2013-06-20 14:20:00,42.79,42.79,42.65,42.66,625000.0,34.161,34.161,34.0492,34.0572,625000.0
2013-06-20 14:30:00,42.67,42.68,42.63,42.64,434200.0,34.0652,34.0731,34.0332,34.0412,434200.0
2013-06-20 14:40:00,42.65,42.7,42.65,42.67,353900.0,34.0492,34.0891,34.0492,34.0652,353900.0
2013-06-20 14:50:00,42.67,42.68,42.52,42.54,689400.0,34.0652,34.0731,33.9454,33.9614,689400.0
2013-06-20 15:00:00,42.53,42.65,42.51,42.64,558000.0,33.9534,34.0492,33.9374,34.0412,558000.0
2013-06-20 15:10:00,42.64,42.65,42.54,42.55,440300.0,34.0412,34.0492,33.9614,33.9693,440300.0
2013-06-20 15:20:00,42.54,42.55,42.5,42.54,551800.0,33.9614,33.9693,33.9294,33.9614,551800.0
2013-06-20 15:30:00,42.54,42.54,42.48,42.5,950900.0,33.9614,33.9614,33.9135,33.9294,950900.0
2013-06-20 15:40:00,42.49,42.52,42.44,42.49,1223400.0,33.9214,33.9454,33.8815,33.9214,1223400.0
2013-06-20 15:50:00,42.5,42.64,42.49,42.53,2093900.0,33.9294,34.0412,33.9214,33.9534,2093900.0
2013-06-21 09:30:00,42.63,42.67,42.5,42.5,494600.0,34.2069,34.239,34.1026,34.1026,494600.0
2013-06-21 09:40:00,42.5,42.65,42.46,42.61,857800.0,34.1026,34.223,34.0705,34.1909,857800.0
2013-06-21 09:50:00,42.6,42.6,42.46,42.48,466100.0,34.1829,34.1829,34.0705,34.0866,466100.0
2013-06-21 10:00:00,42.47,42.56,42.44,42.46,336700.0,34.0786,34.1508,34.0545,34.0705,336700.0
2013-06-21 10:10:00,42.45,42.45,42.34,42.37,173200.0,34.0625,34.0625,33.9742,33.9983,173200.0
2013-06-21 10:20:00,42.37,42.39,42.33,42.37,139700.0,33.9983,34.0144,33.9662,33.9983,139700.0
2013-06-21 10:30:00,42.38,42.38,42.19,42.26,360400.0,34.0063,34.0063,33.8539,33.91,360400.0
2013-06-21 10:40:00,42.26,42.36,42.17,42.3,853300.0,33.91,33.9903,33.8378,33.9421,853300.0
2013-06-21 10:50:00,42.3,42.36,42.28,42.3,204100.0,33.9421,33.9903,33.9261,33.9421,204100.0
2013-06-21 11:00:00,42.3,42.32,42.21,42.29,249900.0,33.9421,33.9582,33.8699,33.9341,249900.0
2013-06-21 11:10:00,42.29,42.3,42.2,42.27,173300.0,33.9341,33.9421,33.8619,33.9181,173300.0
2013-06-21 11:20:00,42.26,42.26,42.08,42.11,340800.0,33.91,33.91,33.7656,33.7897,340800.0
2013-06-21 11:30:00,42.1,42.13,42.0,42.04,327300.0,33.7817,33.8057,33.7014,33.7335,327300.0
2013-06-21 11:40:00,42.05,42.13,42.03,42.11,1330800.0,33.7415,33.8057,33.7255,33.7897,1330800.0
2013-06-21 11:50:00,42.11,42.13,42.05,42.1,260700.0,33.7897,33.8057,33.7415,33.7817,260700.0
2013-06-21 12:00:00,42.1,42.2,42.1,42.14,327800.0,33.7817,33.8619,33.7817,33.8138,327800.0
2013-06-21 12:10:00,42.14,42.19,42.11,42.13,203200.0,33.8138,33.8539,33.7897,33.8057,203200.0
2013-06-21 12:20:00,42.13,42.13,42.05,42.09,126100.0,33.8057,33.8057,33.7415,33.7736,126100.0
2013-06-21 12:30:00,42.09,42.13,42.06,42.09,124800.0,33.7736,33.8057,33.7496,33.7736,124800.0
2013-06-21 12:40:00,42.09,42.31,42.08,42.29,268900.0,33.7736,33.9502,33.7656,33.9341,268900.0
2013-06-21 12:50:00,42.29,42.39,42.22,42.38,409900.0,33.9341,34.0144,33.8779,34.0063,409900.0
2013-06-21 13:00:00,42.38,42.4,42.25,42.4,119600.0,34.0063,34.0224,33.902,34.0224,119600.0
2013-06-21 13:10:00,42.41,42.47,42.39,42.39,127500.0,34.0304,34.0786,34.0144,34.0144,127500.0
2013-06-21 13:20:00,42.39,42.39,42.3,42.32,438000.0,34.0144,34.0144,33.9421,33.9582,438000.0
2013-06-21 13:30:00,42.33,42.4,42.31,42.36,460300.0,33.9662,34.0224,33.9502,33.9903,460300.0
2013-06-21 13:40:00,42.37,42.39,42.27,42.29,173700.0,33.9983,34.0144,33.9181,33.9341,173700.0
2013-06-21 13:50:00,42.28,42.3,42.16,42.21,172400.0,33.9261,33.9421,33.8298,33.8699,172400.0
2013-06-21 14:00:00,42.21,42.23,42.14,42.16,463900.0,33.8699,33.886,33.8138,33.8298,463900.0
2013-06-21 14:10:00,42.17,42.29,42.17,42.29,185300.0,33.8378,33.9341,33.8378,33.9341,185300.0
2013-06-21 14:20:00,42.28,42.31,42.23,42.31,141800.0,33.9261,33.9502,33.886,33.9502,141800.0
2013-06-21 14:30:00,42.3,42.33,42.26,42.3,399600.0,33.9421,33.9662,33.91,33.9421,399600.0
2013-06-21 14:40:00,42.31,42.34,42.24,42.32,217300.0,33.9502,33.9742,33.894,33.9582,217300.0
2013-06-21 14:50:00,42.33,42.37,42.27,42.37,123100.0,33.9662,33.9983,33.9181,33.9983,123100.0
2013-06-21 15:00:00,42.38,42.46,42.34,42.42,441700.0,34.0063,34.0705,33.9742,34.0384,441700.0
2013-06-21 15:10:00,42.42,42.48,42.42,42.42,239000.0,34.0384,34.0866,34.0384,34.0384,239000.0
2013-06-21 15:20:00,42.42,42.5,42.42,42.5,257800.0,34.0384,34.1026,34.0384,34.1026,257800.0
2013-06-21 15:30:00,42.5,42.52,42.44,42.44,390900.0,34.1026,34.1187,34.0545,34.0545,390900.0
2013-06-21 15:40:00,42.44,42.45,42.29,42.35,726900.0,34.0545,34.0625,33.9341,33.9823,726900.0
2013-06-21 15:50:00,42.36,42.37,42.28,42.32,1252000.0,33.9903,33.9983,33.9261,33.9582,1252000.0
2013-06-24 09:30:00,41.91,41.91,41.54,41.56,446400.0,33.6292,33.6292,33.3323,33.3484,446400.0
2013-06-24 09:40:00,41.56,41.71,41.56,41.69,819800.0,33.3484,33.4687,33.3484,33.4527,819800.0
2013-06-24 09:50:00,41.7,41.71,41.52,41.54,759400.0,33.4607,33.4687,33.3163,33.3323,759400.0
2013-06-24 10:00:00,41.53,41.53,41.44,41.5,409100.0,33.3243,33.3243,33.2521,33.3002,409100.0
2013-06-24 10:10:00,41.49,41.54,41.47,41.51,293200.0,33.2922,33.3323,33.2761,33.3082,293200.0
2013-06-24 10:20:00,41.51,41.53,41.42,41.5,259500.0,33.3082,33.3243,33.236,33.3002,259500.0
2013-06-24 10:30:00,41.49,41.56,41.44,41.55,298600.0,33.2922,33.3484,33.2521,33.3403,298600.0
2013-06-24 10:40:00,41.55,41.63,41.54,41.6,313000.0,33.3403,33.4045,33.3323,33.3805,313000.0
2013-06-24 10:50:00,41.61,41.67,41.57,41.6,273900.0,33.3885,33.4366,33.3564,33.3805,273900.0
2013-06-24 11:00:00,41.6,41.65,41.57,41.64,489000.0,33.3805,33.4206,33.3564,33.4125,489000.0
2013-06-24 11:10:00,41.63,41.66,41.52,41.52,234000.0,33.4045,33.4286,33.3163,33.3163,234000.0
2013-06-24 11:20:00,41.52,41.53,41.41,41.41,228900.0,33.3163,33.3243,33.228,33.228,228900.0
2013-06-24 11:30:00,41.41,41.5,41.41,41.49,337000.0,33.228,33.3002,33.228,33.2922,337000.0
2013-06-24 11:40:00,41.5,41.56,41.45,41.48,329200.0,33.3002,33.3484,33.2601,33.2842,329200.0
2013-06-24 11:50:00,41.48,41.55,41.45,41.53,228400.0,33.2842,33.3403,33.2601,33.3243,228400.0
2013-06-24 12:00:00,41.52,41.57,41.4,41.44,256000.0,33.3163,33.3564,33.22,33.2521,256000.0
2013-06-24 12:10:00,41.43,41.47,41.38,41.4,252100.0,33.244,33.2761,33.2039,33.22,252100.0
2013-06-24 12:20:00,41.4,41.5,41.37,41.47,279700.0,33.22,33.3002,33.1959,33.2761,279700.0
2013-06-24 12:30:00,41.47,41.53,41.47,41.48,181200.0,33.2761,33.3243,33.2761,33.2842,181200.0
2013-06-24 12:40:00,41.48,41.56,41.48,41.5,105800.0,33.2842,33.3484,33.2842,33.3002,105800.0
2013-06-24 12:50:00,41.5,41.58,41.48,41.56,123600.0,33.3002,33.3644,33.2842,33.3484,123600.0
2013-06-24 13:00:00,41.56,41.59,41.46,41.5,1114100.0,33.3484,33.3724,33.2681,33.3002,1114100.0
2013-06-24 13:10:00,41.49,41.6,41.48,41.59,1177100.0,33.2922,33.3805,33.2842,33.3724,1177100.0
2013-06-24 13:20:00,41.59,41.6,41.5,41.58,598600.0,33.3724,33.3805,33.3002,33.3644,598600.0
2013-06-24 13:30:00,41.58,41.61,41.53,41.57,294500.0,33.3644,33.3885,33.3243,33.3564,294500.0
2013-06-24 13:40:00,41.57,41.65,41.55,41.57,587400.0,33.3564,33.4206,33.3403,33.3564,587400.0
2013-06-24 13:50:00,41.57,41.65,41.55,41.64,428300.0,33.3564,33.4206,33.3403,33.4125,428300.0
2013-06-24 14:00:00,41.65,41.8,41.61,41.79,527700.0,33.4206,33.5409,33.3885,33.5329,527700.0
2013-06-24 14:10:00,41.8,41.84,41.73,41.83,442700.0,33.5409,33.573,33.4848,33.565,442700.0
2013-06-24 14:20:00,41.83,41.89,41.79,41.85,373200.0,33.565,33.6132,33.5329,33.5811,373200.0
2013-06-24 14:30:00,41.85,41.96,41.85,41.96,244700.0,33.5811,33.6693,33.5811,33.6693,244700.0
2013-06-24 14:40:00,41.96,41.97,41.85,41.91,235000.0,33.6693,33.6773,33.5811,33.6292,235000.0
2013-06-24 14:50:00,41.9,41.95,41.74,41.8,939900.0,33.6212,33.6613,33.4928,33.5409,939900.0
2013-06-24 15:00:00,41.79,41.88,41.77,41.85,288000.0,33.5329,33.6051,33.5169,33.5811,288000.0
2013-06-24 15:10:00,41.85,41.88,41.75,41.76,240600.0,33.5811,33.6051,33.5008,33.5088,240600.0
2013-06-24 15:20:00,41.76,41.82,41.75,41.76,239900.0,33.5088,33.557,33.5008,33.5088,239900.0
2013-06-24 15:30:00,41.76,41.84,41.73,41.83,294400.0,33.5088,33.573,33.4848,33.565,294400.0
2013-06-24 15:40:00,41.82,41.83,41.66,41.69,598200.0,33.557,33.565,33.4286,33.4527,598200.0
2013-06-24 15:50:00,41.69,41.76,41.59,41.59,1616800.0,33.4527,33.5088,33.3724,33.3724,1616800.0
2013-06-25 09:30:00,42.03,42.06,41.94,42.01,370300.0,33.7255,33.7496,33.6533,33.7094,370300.0
2013-06-25 09:40:00,42.02,42.07,41.95,41.95,482700.0,33.7175,33.7576,33.6613,33.6613,482700.0
2013-06-25 09:50:00,41.95,41.99,41.86,41.96,321300.0,33.6613,33.6934,33.5891,33.6693,321300.0
2013-06-25 10:00:00,41.95,42.0,41.83,41.94,652100.0,33.6613,33.7014,33.565,33.6533,652100.0
2013-06-25 10:10:00,41.95,41.95,41.79,41.83,276300.0,33.6613,33.6613,33.5329,33.565,276300.0
2013-06-25 10:20:00,41.84,41.95,41.84,41.87,264700.0,33.573,33.6613,33.573,33.5971,264700.0
2013-06-25 10:30:00,41.87,41.99,41.86,41.97,186000.0,33.5971,33.6934,33.5891,33.6773,186000.0
2013-06-25 10:40:00,41.96,42.01,41.92,42.0,176100.0,33.6693,33.7094,33.6372,33.7014,176100.0
2013-06-25 10:50:00,42.0,42.04,41.96,42.02,194800.0,33.7014,33.7335,33.6693,33.7175,194800.0
2013-06-25 11:00:00,42.01,42.06,41.99,42.06,144100.0,33.7094,33.7496,33.6934,33.7496,144100.0
2013-06-25 11:10:00,42.05,42.07,42.01,42.02,294500.0,33.7415,33.7576,33.7094,33.7175,294500.0
2013-06-25 11:20:00,42.01,42.03,41.94,41.97,349900.0,33.7094,33.7255,33.6533,33.6773,349900.0
2013-06-25 11:30:00,41.97,42.01,41.96,41.98,117600.0,33.6773,33.7094,33.6693,33.6854,117600.0
2013-06-25 11:40:00,41.98,42.0,41.91,41.96,155400.0,33.6854,33.7014,33.6292,33.6693,155400.0
2013-06-25 11:50:00,41.97,42.0,41.96,41.97,124100.0,33.6773,33.7014,33.6693,33.6773,124100.0
2013-06-25 12:00:00,41.97,42.02,41.95,42.01,97700.0,33.6773,33.7175,33.6613,33.7094,97700.0
2013-06-25 12:10:00,42.01,42.01,41.99,42.01,39500.0,33.7094,33.7094,33.6934,33.7094,39500.0
2013-06-25 12:20:00,42.01,42.01,41.96,41.96,49900.0,33.7094,33.7094,33.6693,33.6693,49900.0
2013-06-25 12:30:00,41.97,42.05,41.97,42.02,108300.0,33.6773,33.7415,33.6773,33.7175,108300.0
2013-06-25 12:40:00,42.01,42.04,42.0,42.02,88700.0,33.7094,33.7335,33.7014,33.7175,88700.0
2013-06-25 12:50:00,42.02,42.04,42.0,42.01,58000.0,33.7175,33.7335,33.7014,33.7094,58000.0
2013-06-25 13:00:00,42.01,42.05,41.96,41.97,93500.0,33.7094,33.7415,33.6693,33.6773,93500.0
2013-06-25 13:10:00,41.97,42.01,41.94,41.95,81800.0,33.6773,33.7094,33.6533,33.6613,81800.0
2013-06-25 13:20:00,41.95,41.95,41.9,41.93,247500.0,33.6613,33.6613,33.6212,33.6452,247500.0
2013-06-25 13:30:00,41.93,41.96,41.91,41.95,141200.0,33.6452,33.6693,33.6292,33.6613,141200.0
2013-06-25 13:40:00,41.95,42.04,41.94,42.03,117000.0,33.6613,33.7335,33.6533,33.7255,117000.0
2013-06-25 13:50:00,42.02,42.02,41.99,41.99,95700.0,33.7175,33.7175,33.6934,33.6934,95700.0
2013-06-25 14:00:00,41.99,42.04,41.96,42.01,232700.0,33.6934,33.7335,33.6693,33.7094,232700.0
2013-06-25 14:10:00,42.02,42.07,42.01,42.06,159900.0,33.7175,33.7576,33.7094,33.7496,159900.0
2013-06-25 14:20:00,42.06,42.06,42.02,42.06,64500.0,33.7496,33.7496,33.7175,33.7496,64500.0
2013-06-25 14:30:00,42.06,42.14,42.04,42.1,110000.0,33.7496,33.8138,33.7335,33.7817,110000.0
2013-06-25 14:40:00,42.1,42.1,42.05,42.07,70900.0,33.7817,33.7817,33.7415,33.7576,70900.0
2013-06-25 14:50:00,42.07,42.09,42.02,42.04,82400.0,33.7576,33.7736,33.7175,33.7335,82400.0
2013-06-25 15:00:00,42.05,42.1,42.05,42.09,124000.0,33.7415,33.7817,33.7415,33.7736,124000.0
2013-06-25 15:10:00,42.09,42.11,42.06,42.06,104500.0,33.7736,33.7897,33.7496,33.7496,104500.0
2013-06-25 15:20:00,42.07,42.13,42.07,42.13,233900.0,33.7576,33.8057,33.7576,33.8057,233900.0
2013-06-25 15:30:00,42.13,42.19,42.12,42.17,233500.0,33.8057,33.8539,33.7977,33.8378,233500.0
2013-06-25 15:40:00,42.16,42.19,42.07,42.09,449600.0,33.8298,33.8539,33.7576,33.7736,449600.0
2013-06-25 15:50:00,42.08,42.12,42.04,42.06,665000.0,33.7656,33.7977,33.7335,33.7496,665000.0
2013-06-26 09:30:00,42.46,42.62,42.39,42.59,979200.0,34.0705,34.1989,34.0144,34.1748,979200.0
2013-06-26 09:40:00,42.59,42.61,42.48,42.5,886300.0,34.1748,34.1909,34.0866,34.1026,886300.0
2013-06-26 09:50:00,42.51,42.51,42.42,42.46,254100.0,34.1106,34.1106,34.0384,34.0705,254100.0
2013-06-26 10:00:00,42.47,42.5,42.4,42.43,288000.0,34.0786,34.1026,34.0224,34.0465,288000.0
2013-06-26 10:10:00,42.44,42.45,42.36,42.36,573400.0,34.0545,34.0625,33.9903,33.9903,573400.0
2013-06-26 10:20:00,42.36,42.41,42.34,42.36,270000.0,33.9903,34.0304,33.9742,33.9903,270000.0
2013-06-26 10:30:00,42.35,42.37,42.32,42.36,438600.0,33.9823,33.9983,33.9582,33.9903,438600.0
2013-06-26 10:40:00,42.36,42.4,42.34,42.36,163900.0,33.9903,34.0224,33.9742,33.9903,163900.0
2013-06-26 10:50:00,42.36,42.38,42.3,42.31,460800.0,33.9903,34.0063,33.9421,33.9502,460800.0
2013-06-26 11:00:00,42.32,42.32,42.23,42.28,519500.0,33.9582,33.9582,33.886,33.9261,519500.0
2013-06-26 11:10:00,42.28,42.36,42.27,42.33,500200.0,33.9261,33.9903,33.9181,33.9662,500200.0
2013-06-26 11:20:00,42.33,42.34,42.28,42.3,70100.0,33.9662,33.9742,33.9261,33.9421,70100.0
2013-06-26 11:30:00,42.29,42.36,42.29,42.33,362300.0,33.9341,33.9903,33.9341,33.9662,362300.0
2013-06-26 11:40:00,42.34,42.36,42.3,42.34,135500.0,33.9742,33.9903,33.9421,33.9742,135500.0
2013-06-26 11:50:00,42.34,42.36,42.31,42.31,134300.0,33.9742,33.9903,33.9502,33.9502,134300.0
2013-06-26 12:00:00,42.31,42.4,42.3,42.35,221200.0,33.9502,34.0224,33.9421,33.9823,221200.0
2013-06-26 12:10:00,42.36,42.42,42.35,42.4,141600.0,33.9903,34.0384,33.9823,34.0224,141600.0
2013-06-26 12:20:00,42.41,42.42,42.38,42.41,183400.0,34.0304,34.0384,34.0063,34.0304,183400.0
2013-06-26 12:30:00,42.41,42.42,42.36,42.4,316300.0,34.0304,34.0384,33.9903,34.0224,316300.0
2013-06-26 12:40:00,42.39,42.41,42.36,42.4,137900.0,34.0144,34.0304,33.9903,34.0224,137900.0
2013-06-26 12:50:00,42.39,42.42,42.37,42.4,128700.0,34.0144,34.0384,33.9983,34.0224,128700.0
2013-06-26 13:00:00,42.39,42.44,42.38,42.41,140200.0,34.0144,34.0545,34.0063,34.0304,140200.0
2013-06-26 13:10:00,42.42,42.46,42.42,42.45,284100.0,34.0384,34.0705,34.0384,34.0625,284100.0
2013-06-26 13:20:00,42.45,42.5,42.43,42.5,248700.0,34.0625,34.1026,34.0465,34.1026,248700.0
2013-06-26 13:30:00,42.5,42.51,42.46,42.49,239600.0,34.1026,34.1106,34.0705,34.0946,239600.0
2013-06-26 13:40:00,42.5,42.5,42.45,42.47,150500.0,34.1026,34.1026,34.0625,34.0786,150500.0
2013-06-26 13:50:00,42.47,42.5,42.45,42.48,198400.0,34.0786,34.1026,34.0625,34.0866,198400.0
2013-06-26 14:00:00,42.48,42.49,42.41,42.45,435800.0,34.0866,34.0946,34.0304,34.0625,435800.0
2013-06-26 14:10:00,42.45,42.47,42.43,42.46,88100.0,34.0625,34.0786,34.0465,34.0705,88100.0
2013-06-26 14:20:00,42.47,42.51,42.46,42.51,151900.0,34.0786,34.1106,34.0705,34.1106,151900.0
2013-06-26 14:30:00,42.5,42.51,42.47,42.5,164500.0,34.1026,34.1106,34.0786,34.1026,164500.0
2013-06-26 14:40:00,42.5,42.54,42.49,42.54,233300.0,34.1026,34.1347,34.0946,34.1347,233300.0
2013-06-26 14:50:00,42.54,42.57,42.52,42.53,238200.0,34.1347,34.1588,34.1187,34.1267,238200.0
2013-06-26 15:00:00,42.53,42.65,42.53,42.63,1577400.0,34.1267,34.223,34.1267,34.2069,1577400.0
2013-06-26 15:10:00,42.63,42.65,42.62,42.64,510500.0,34.2069,34.223,34.1989,34.215,510500.0
2013-06-26 15:20:00,42.64,42.64,42.58,42.61,288500.0,34.215,34.215,34.1668,34.1909,288500.0
2013-06-26 15:30:00,42.61,42.61,42.57,42.59,259100.0,34.1909,34.1909,34.1588,34.1748,259100.0
2013-06-26 15:40:00,42.6,42.61,42.51,42.56,603100.0,34.1829,34.1909,34.1106,34.1508,603100.0
2013-06-26 15:50:00,42.55,42.57,42.51,42.51,1130100.0,34.1427,34.1588,34.1106,34.1106,1130100.0
2013-06-27 09:30:00,42.82,42.88,42.81,42.85,209300.0,34.3594,34.4075,34.3514,34.3835,209300.0
2013-06-27 09:40:00,42.86,42.89,42.79,42.81,394300.0,34.3915,34.4156,34.3353,34.3514,394300.0
2013-06-27 09:50:00,42.81,42.83,42.77,42.81,586900.0,34.3514,34.3674,34.3193,34.3514,586900.0
2013-06-27 10:00:00,42.83,42.85,42.69,42.78,388400.0,34.3674,34.3835,34.2551,34.3273,388400.0
2013-06-27 10:10:00,42.78,42.85,42.77,42.82,201300.0,34.3273,34.3835,34.3193,34.3594,201300.0
2013-06-27 10:20:00,42.82,42.84,42.8,42.84,73600.0,34.3594,34.3754,34.3433,34.3754,73600.0
2013-06-27 10:30:00,42.84,42.94,42.84,42.91,129100.0,34.3754,34.4557,34.3754,34.4316,129100.0
2013-06-27 10:40:00,42.91,42.93,42.84,42.88,372300.0,34.4316,34.4477,34.3754,34.4075,372300.0
2013-06-27 10:50:00,42.88,42.94,42.88,42.88,335700.0,34.4075,34.4557,34.4075,34.4075,335700.0
2013-06-27 11:00:00,42.88,42.96,42.87,42.9,65600.0,34.4075,34.4717,34.3995,34.4236,65600.0
2013-06-27 11:10:00,42.9,42.9,42.85,42.86,433200.0,34.4236,34.4236,34.3835,34.3915,433200.0
2013-06-27 11:20:00,42.86,42.89,42.82,42.86,129300.0,34.3915,34.4156,34.3594,34.3915,129300.0
2013-06-27 11:30:00,42.87,42.9,42.86,42.87,189800.0,34.3995,34.4236,34.3915,34.3995,189800.0
2013-06-27 11:40:00,42.86,42.9,42.86,42.89,192000.0,34.3915,34.4236,34.3915,34.4156,192000.0
2013-06-27 11:50:00,42.89,42.92,42.89,42.89,111000.0,34.4156,34.4396,34.4156,34.4156,111000.0
2013-06-27 12:00:00,42.9,42.91,42.81,42.84,144900.0,34.4236,34.4316,34.3514,34.3754,144900.0
2013-06-27 12:10:00,42.83,42.85,42.8,42.83,89900.0,34.3674,34.3835,34.3433,34.3674,89900.0
2013-06-27 12:20:00,42.83,42.84,42.77,42.8,140900.0,34.3674,34.3754,34.3193,34.3433,140900.0
2013-06-27 12:30:00,42.8,42.82,42.79,42.82,165700.0,34.3433,34.3594,34.3353,34.3594,165700.0
2013-06-27 12:40:00,42.82,42.86,42.81,42.83,116400.0,34.3594,34.3915,34.3514,34.3674,116400.0
2013-06-27 12:50:00,42.82,42.88,42.8,42.86,172100.0,34.3594,34.4075,34.3433,34.3915,172100.0
2013-06-27 13:00:00,42.86,42.94,42.84,42.89,104300.0,34.3915,34.4557,34.3754,34.4156,104300.0
2013-06-27 13:10:00,42.89,42.96,42.88,42.95,128700.0,34.4156,34.4717,34.4075,34.4637,128700.0
2013-06-27 13:20:00,42.95,42.95,42.91,42.93,55200.0,34.4637,34.4637,34.4316,34.4477,55200.0
2013-06-27 13:30:00,42.93,42.99,42.93,42.99,42600.0,34.4477,34.4958,34.4477,34.4958,42600.0
2013-06-27 13:40:00,42.98,42.99,42.95,42.97,55200.0,34.4878,34.4958,34.4637,34.4798,55200.0
2013-06-27 13:50:00,42.98,42.98,42.86,42.86,100000.0,34.4878,34.4878,34.3915,34.3915,100000.0
2013-06-27 14:00:00,42.87,42.9,42.84,42.87,233300.0,34.3995,34.4236,34.3754,34.3995,233300.0
2013-06-27 14:10:00,42.87,42.9,42.86,42.9,159500.0,34.3995,34.4236,34.3915,34.4236,159500.0
2013-06-27 14:20:00,42.89,42.92,42.87,42.91,133100.0,34.4156,34.4396,34.3995,34.4316,133100.0
2013-06-27 14:30:00,42.92,42.96,42.91,42.93,82500.0,34.4396,34.4717,34.4316,34.4477,82500.0
2013-06-27 14:40:00,42.94,42.96,42.87,42.9,203300.0,34.4557,34.4717,34.3995,34.4236,203300.0
2013-06-27 14:50:00,42.9,42.93,42.9,42.92,105700.0,34.4236,34.4477,34.4236,34.4396,105700.0
2013-06-27 15:00:00,42.92,42.93,42.88,42.9,306900.0,34.4396,34.4477,34.4075,34.4236,306900.0
2013-06-27 15:10:00,42.9,42.97,42.89,42.95,77900.0,34.4236,34.4798,34.4156,34.4637,77900.0
2013-06-27 15:20:00,42.96,43.01,42.95,43.0,321800.0,34.4717,34.5119,34.4637,34.5038,321800.0
2013-06-27 15:30:00,43.0,43.01,42.94,42.97,365600.0,34.5038,34.5119,34.4557,34.4798,365600.0
2013-06-27 15:40:00,42.97,42.97,42.93,42.94,720700.0,34.4798,34.4798,34.4477,34.4557,720700.0
2013-06-27 15:50:00,42.94,42.96,42.9,42.91,905900.0,34.4557,34.4717,34.4236,34.4316,905900.0
2013-06-28 09:30:00,42.8,42.9,42.78,42.87,230300.0,34.3433,34.4236,34.3273,34.3995,230300.0
2013-06-28 09:40:00,42.86,42.87,42.66,42.68,679700.0,34.3915,34.3995,34.231,34.2471,679700.0
2013-06-28 09:50:00,42.68,42.69,42.6,42.62,231600.0,34.2471,34.2551,34.1829,34.1989,231600.0
2013-06-28 10:00:00,42.61,42.7,42.59,42.67,332400.0,34.1909,34.2631,34.1748,34.239,332400.0
2013-06-28 10:10:00,42.68,42.72,42.62,42.69,605600.0,34.2471,34.2792,34.1989,34.2551,605600.0
2013-06-28 10:20:00,42.68,42.75,42.67,42.75,456900.0,34.2471,34.3032,34.239,34.3032,456900.0
2013-06-28 10:30:00,42.75,42.83,42.73,42.81,381800.0,34.3032,34.3674,34.2872,34.3514,381800.0
2013-06-28 10:40:00,42.81,42.82,42.75,42.76,240500.0,34.3514,34.3594,34.3032,34.3113,240500.0
2013-06-28 10:50:00,42.76,42.87,42.76,42.84,201300.0,34.3113,34.3995,34.3113,34.3754,201300.0
2013-06-28 11:00:00,42.83,42.93,42.83,42.91,221000.0,34.3674,34.4477,34.3674,34.4316,221000.0
2013-06-28 11:10:00,42.92,42.96,42.91,42.91,89000.0,34.4396,34.4717,34.4316,34.4316,89000.0
2013-06-28 11:20:00,42.91,42.93,42.83,42.83,168500.0,34.4316,34.4477,34.3674,34.3674,168500.0
2013-06-28 11:30:00,42.84,42.88,42.82,42.85,162400.0,34.3754,34.4075,34.3594,34.3835,162400.0
2013-06-28 11:40:00,42.86,42.9,42.8,42.9,139600.0,34.3915,34.4236,34.3433,34.4236,139600.0
2013-06-28 11:50:00,42.89,42.91,42.87,42.88,131700.0,34.4156,34.4316,34.3995,34.4075,131700.0
2013-06-28 12:00:00,42.89,42.9,42.78,42.79,152900.0,34.4156,34.4236,34.3273,34.3353,152900.0
2013-06-28 12:10:00,42.79,42.83,42.75,42.75,92800.0,34.3353,34.3674,34.3032,34.3032,92800.0
2013-06-28 12:20:00,42.75,42.78,42.71,42.78,60600.0,34.3032,34.3273,34.2711,34.3273,60600.0
2013-06-28 12:30:00,42.78,42.8,42.75,42.78,80700.0,34.3273,34.3433,34.3032,34.3273,80700.0
2013-06-28 12:40:00,42.78,42.79,42.75,42.78,113700.0,34.3273,34.3353,34.3032,34.3273,113700.0
2013-06-28 12:50:00,42.77,42.81,42.76,42.77,42500.0,34.3193,34.3514,34.3113,34.3193,42500.0
2013-06-28 13:00:00,42.77,42.8,42.74,42.8,282900.0,34.3193,34.3433,34.2952,34.3433,282900.0
2013-06-28 13:10:00,42.8,42.84,42.79,42.83,150100.0,34.3433,34.3754,34.3353,34.3674,150100.0
2013-06-28 13:20:00,42.83,42.85,42.81,42.83,533200.0,34.3674,34.3835,34.3514,34.3674,533200.0
2013-06-28 13:30:00,42.83,42.87,42.83,42.85,108500.0,34.3674,34.3995,34.3674,34.3835,108500.0
2013-06-28 13:40:00,42.84,42.88,42.83,42.85,203200.0,34.3754,34.4075,34.3674,34.3835,203200.0
2013-06-28 13:50:00,42.85,42.91,42.84,42.89,78200.0,34.3835,34.4316,34.3754,34.4156,78200.0
2013-06-28 14:00:00,42.89,42.95,42.89,42.94,244900.0,34.4156,34.4637,34.4156,34.4557,244900.0
2013-06-28 14:10:00,42.95,42.95,42.9,42.91,70700.0,34.4637,34.4637,34.4236,34.4316,70700.0
2013-06-28 14:20:00,42.91,42.91,42.87,42.89,151500.0,34.4316,34.4316,34.3995,34.4156,151500.0
2013-06-28 14:30:00,42.89,42.91,42.88,42.9,75600.0,34.4156,34.4316,34.4075,34.4236,75600.0
2013-06-28 14:40:00,42.9,42.9,42.83,42.86,96100.0,34.4236,34.4236,34.3674,34.3915,96100.0
2013-06-28 14:50:00,42.86,42.88,42.83,42.87,91800.0,34.3915,34.4075,34.3674,34.3995,91800.0
2013-06-28 15:00:00,42.86,42.86,42.76,42.78,280700.0,34.3915,34.3915,34.3113,34.3273,280700.0
2013-06-28 15:10:00,42.78,42.84,42.76,42.84,160600.0,34.3273,34.3754,34.3113,34.3754,160600.0
2013-06-28 15:20:00,42.84,42.87,42.81,42.86,200600.0,34.3754,34.3995,34.3514,34.3915,200600.0
2013-06-28 15:30:00,42.86,42.9,42.85,42.88,438200.0,34.3915,34.4236,34.3835,34.4075,438200.0
2013-06-28 15:40:00,42.88,42.89,42.79,42.8,596300.0,34.4075,34.4156,34.3353,34.3433,596300.0
2013-06-28 15:50:00,42.8,42.82,42.62,42.63,2201200.0,34.3433,34.3594,34.1989,34.2069,2201200.0
2013-07-01 09:30:00,42.99,43.0,42.84,42.85,537300.0,34.4958,34.5038,34.3754,34.3835,537300.0
2013-07-01 09:40:00,42.85,42.96,42.82,42.93,875000.0,34.3835,34.4717,34.3594,34.4477,875000.0
2013-07-01 09:50:00,42.93,43.0,42.91,42.93,391800.0,34.4477,34.5038,34.4316,34.4477,391800.0
2013-07-01 10:00:00,42.93,43.1,42.93,43.09,386300.0,34.4477,34.5841,34.4477,34.5761,386300.0
2013-07-01 10:10:00,43.09,43.16,43.08,43.16,411700.0,34.5761,34.6322,34.568,34.6322,411700.0
2013-07-01 10:20:00,43.16,43.16,43.1,43.11,200700.0,34.6322,34.6322,34.5841,34.5921,200700.0
2013-07-01 10:30:00,43.11,43.15,43.07,43.08,135200.0,34.5921,34.6242,34.56,34.568,135200.0
2013-07-01 10:40:00,43.08,43.12,43.06,43.12,260800.0,34.568,34.6001,34.552,34.6001,260800.0
2013-07-01 10:50:00,43.11,43.13,43.09,43.09,114500.0,34.5921,34.6081,34.5761,34.5761,114500.0
2013-07-01 11:00:00,43.09,43.11,43.07,43.11,101200.0,34.5761,34.5921,34.56,34.5921,101200.0
2013-07-01 11:10:00,43.11,43.14,43.09,43.13,111100.0,34.5921,34.6162,34.5761,34.6081,111100.0
2013-07-01 11:20:00,43.14,43.17,43.12,43.14,143500.0,34.6162,34.6402,34.6001,34.6162,143500.0
2013-07-01 11:30:00,43.15,43.16,43.07,43.09,210500.0,34.6242,34.6322,34.56,34.5761,210500.0
2013-07-01 11:40:00,43.08,43.21,43.06,43.2,1410300.0,34.568,34.6723,34.552,34.6643,1410300.0
2013-07-01 11:50:00,43.2,43.24,43.2,43.23,372600.0,34.6643,34.6964,34.6643,34.6884,372600.0
2013-07-01 12:00:00,43.24,43.29,43.22,43.29,558800.0,34.6964,34.7365,34.6804,34.7365,558800.0
2013-07-01 12:10:00,43.3,43.34,43.28,43.3,985100.0,34.7446,34.7767,34.7285,34.7446,985100.0
2013-07-01 12:20:00,43.29,43.31,43.27,43.27,247900.0,34.7365,34.7526,34.7205,34.7205,247900.0
2013-07-01 12:30:00,43.27,43.29,43.25,43.27,188200.0,34.7205,34.7365,34.7044,34.7205,188200.0
2013-07-01 12:40:00,43.27,43.31,43.26,43.29,99600.0,34.7205,34.7526,34.7125,34.7365,99600.0
2013-07-01 12:50:00,43.28,43.3,43.24,43.25,109900.0,34.7285,34.7446,34.6964,34.7044,109900.0
2013-07-01 13:00:00,43.25,43.26,43.22,43.23,82900.0,34.7044,34.7125,34.6804,34.6884,82900.0
2013-07-01 13:10:00,43.23,43.26,43.2,43.23,128900.0,34.6884,34.7125,34.6643,34.6884,128900.0
2013-07-01 13:20:00,43.23,43.26,43.21,43.23,65200.0,34.6884,34.7125,34.6723,34.6884,65200.0
2013-07-01 13:30:00,43.23,43.24,43.19,43.22,89800.0,34.6884,34.6964,34.6563,34.6804,89800.0
2013-07-01 13:40:00,43.23,43.23,43.17,43.17,108400.0,34.6884,34.6884,34.6402,34.6402,108400.0
2013-07-01 13:50:00,43.17,43.18,43.13,43.13,79800.0,34.6402,34.6483,34.6081,34.6081,79800.0
2013-07-01 14:00:00,43.13,43.18,43.12,43.16,251000.0,34.6081,34.6483,34.6001,34.6322,251000.0
2013-07-01 14:10:00,43.17,43.18,43.11,43.12,225000.0,34.6402,34.6483,34.5921,34.6001,225000.0
2013-07-01 14:20:00,43.12,43.15,43.09,43.15,400100.0,34.6001,34.6242,34.5761,34.6242,400100.0
2013-07-01 14:30:00,43.15,43.15,43.1,43.11,306000.0,34.6242,34.6242,34.5841,34.5921,306000.0
2013-07-01 14:40:00,43.11,43.16,43.1,43.13,231900.0,34.5921,34.6322,34.5841,34.6081,231900.0
2013-07-01 14:50:00,43.13,43.18,43.13,43.16,102500.0,34.6081,34.6483,34.6081,34.6322,102500.0
2013-07-01 15:00:00,43.16,43.2,43.16,43.2,159900.0,34.6322,34.6643,34.6322,34.6643,159900.0
2013-07-01 15:10:00,43.19,43.19,43.13,43.13,225600.0,34.6563,34.6563,34.6081,34.6081,225600.0
2013-07-01 15:20:00,43.14,43.15,43.09,43.1,374000.0,34.6162,34.6242,34.5761,34.5841,374000.0
2013-07-01 15:30:00,43.09,43.09,43.01,43.02,1003100.0,34.5761,34.5761,34.5119,34.5199,1003100.0
2013-07-01 15:40:00,43.02,43.04,42.98,43.03,1235300.0,34.5199,34.5359,34.4878,34.5279,1235300.0
2013-07-01 15:50:00,43.01,43.07,42.98,43.04,1126700.0,34.5119,34.56,34.4878,34.5359,1126700.0
2013-07-02 09:30:00,42.92,43.05,42.87,43.04,480300.0,34.4396,34.544,34.3995,34.5359,480300.0
2013-07-02 09:40:00,43.04,43.1,43.03,43.08,277400.0,34.5359,34.5841,34.5279,34.568,277400.0
2013-07-02 09:50:00,43.08,43.12,42.98,42.98,288000.0,34.568,34.6001,34.4878,34.4878,288000.0
2013-07-02 10:00:00,42.98,43.05,42.98,43.0,299400.0,34.4878,34.544,34.4878,34.5038,299400.0
2013-07-02 10:10:00,43.0,43.02,42.95,42.97,486800.0,34.5038,34.5199,34.4637,34.4798,486800.0
2013-07-02 10:20:00,42.97,43.03,42.96,42.98,132700.0,34.4798,34.5279,34.4717,34.4878,132700.0
2013-07-02 10:30:00,42.98,42.98,42.92,42.96,270200.0,34.4878,34.4878,34.4396,34.4717,270200.0
2013-07-02 10:40:00,42.97,43.03,42.97,43.0,230000.0,34.4798,34.5279,34.4798,34.5038,230000.0
2013-07-02 10:50:00,42.99,43.02,42.98,43.0,92500.0,34.4958,34.5199,34.4878,34.5038,92500.0
2013-07-02 11:00:00,43.0,43.0,42.92,42.94,161700.0,34.5038,34.5038,34.4396,34.4557,161700.0
2013-07-02 11:10:00,42.94,42.99,42.92,42.98,341500.0,34.4557,34.4958,34.4396,34.4878,341500.0
2013-07-02 11:20:00,42.97,42.98,42.94,42.97,263700.0,34.4798,34.4878,34.4557,34.4798,263700.0
2013-07-02 11:30:00,42.97,42.98,42.94,42.95,207700.0,34.4798,34.4878,34.4557,34.4637,207700.0
2013-07-02 11:40:00,42.95,42.99,42.95,42.95,94300.0,34.4637,34.4958,34.4637,34.4637,94300.0
2013-07-02 11:50:00,42.96,42.98,42.92,42.94,345500.0,34.4717,34.4878,34.4396,34.4557,345500.0
2013-07-02 12:00:00,42.93,42.95,42.88,42.88,115300.0,34.4477,34.4637,34.4075,34.4075,115300.0
2013-07-02 12:10:00,42.87,42.88,42.84,42.87,398400.0,34.3995,34.4075,34.3754,34.3995,398400.0
2013-07-02 12:20:00,42.86,42.87,42.81,42.84,264000.0,34.3915,34.3995,34.3514,34.3754,264000.0
2013-07-02 12:30:00,42.84,42.91,42.83,42.87,276400.0,34.3754,34.4316,34.3674,34.3995,276400.0
2013-07-02 12:40:00,42.87,42.87,42.79,42.82,87400.0,34.3995,34.3995,34.3353,34.3594,87400.0
2013-07-02 12:50:00,42.81,42.88,42.81,42.87,244400.0,34.3514,34.4075,34.3514,34.3995,244400.0
2013-07-02 13:00:00,42.87,42.88,42.83,42.87,139500.0,34.3995,34.4075,34.3674,34.3995,139500.0
2013-07-02 13:10:00,42.87,42.87,42.81,42.83,419600.0,34.3995,34.3995,34.3514,34.3674,419600.0
2013-07-02 13:20:00,42.83,42.83,42.79,42.8,142900.0,34.3674,34.3674,34.3353,34.3433,142900.0
2013-07-02 13:30:00,42.79,42.81,42.71,42.72,214600.0,34.3353,34.3514,34.2711,34.2792,214600.0
2013-07-02 13:40:00,42.72,42.73,42.66,42.69,333600.0,34.2792,34.2872,34.231,34.2551,333600.0
2013-07-02 13:50:00,42.68,42.72,42.67,42.68,771400.0,34.2471,34.2792,34.239,34.2471,771400.0
2013-07-02 14:00:00,42.69,42.7,42.64,42.64,310100.0,34.2551,34.2631,34.215,34.215,310100.0
2013-07-02 14:10:00,42.64,42.65,42.51,42.54,417600.0,34.215,34.223,34.1106,34.1347,417600.0
2013-07-02 14:20:00,42.54,42.54,42.47,42.51,325200.0,34.1347,34.1347,34.0786,34.1106,325200.0
2013-07-02 14:30:00,42.5,42.55,42.47,42.47,302700.0,34.1026,34.1427,34.0786,34.0786,302700.0
2013-07-02 14:40:00,42.48,42.54,42.47,42.52,379500.0,34.0866,34.1347,34.0786,34.1187,379500.0
2013-07-02 14:50:00,42.52,42.6,42.52,42.55,509900.0,34.1187,34.1829,34.1187,34.1427,509900.0
2013-07-02 15:00:00,42.55,42.59,42.53,42.57,502800.0,34.1427,34.1748,34.1267,34.1588,502800.0
2013-07-02 15:10:00,42.57,42.61,42.56,42.59,226500.0,34.1588,34.1909,34.1508,34.1748,226500.0
2013-07-02 15:20:00,42.6,42.6,42.52,42.53,343900.0,34.1829,34.1829,34.1187,34.1267,343900.0
2013-07-02 15:30:00,42.54,42.58,42.5,42.57,345300.0,34.1347,34.1668,34.1026,34.1588,345300.0
2013-07-02 15:40:00,42.56,42.6,42.52,42.57,491700.0,34.1508,34.1829,34.1187,34.1588,491700.0
2013-07-02 15:50:00,42.58,42.63,42.56,42.59,1108600.0,34.1668,34.2069,34.1508,34.1748,1108600.0
2013-07-03 09:30:00,42.44,42.48,42.35,42.47,405100.0,34.0545,34.0866,33.9823,34.0786,405100.0
2013-07-03 09:40:00,42.47,42.55,42.47,42.52,327100.0,34.0786,34.1427,34.0786,34.1187,327100.0
2013-07-03 09:50:00,42.52,42.56,42.46,42.47,328300.0,34.1187,34.1508,34.0705,34.0786,328300.0
2013-07-03 10:00:00,42.47,42.51,42.37,42.45,933300.0,34.0786,34.1106,33.9983,34.0625,933300.0
2013-07-03 10:10:00,42.46,42.47,42.38,42.44,273100.0,34.0705,34.0786,34.0063,34.0545,273100.0
2013-07-03 10:20:00,42.44,42.52,42.44,42.52,147700.0,34.0545,34.1187,34.0545,34.1187,147700.0
2013-07-03 10:30:00,42.52,42.54,42.44,42.46,128400.0,34.1187,34.1347,34.0545,34.0705,128400.0
2013-07-03 10:40:00,42.46,42.52,42.45,42.48,211200.0,34.0705,34.1187,34.0625,34.0866,211200.0
2013-07-03 10:50:00,42.48,42.5,42.45,42.47,352700.0,34.0866,34.1026,34.0625,34.0786,352700.0
2013-07-03 11:00:00,42.46,42.54,42.46,42.5,143300.0,34.0705,34.1347,34.0705,34.1026,143300.0
2013-07-03 11:10:00,42.51,42.61,42.51,42.6,116300.0,34.1106,34.1909,34.1106,34.1829,116300.0
2013-07-03 11:20:00,42.6,42.63,42.6,42.62,128700.0,34.1829,34.2069,34.1829,34.1989,128700.0
2013-07-03 11:30:00,42.62,42.65,42.6,42.64,150700.0,34.1989,34.223,34.1829,34.215,150700.0
2013-07-03 11:40:00,42.64,42.65,42.61,42.62,201700.0,34.215,34.223,34.1909,34.1989,201700.0
2013-07-03 11:50:00,42.62,42.74,42.61,42.74,348200.0,34.1989,34.2952,34.1909,34.2952,348200.0
2013-07-03 12:00:00,42.74,42.75,42.71,42.73,160000.0,34.2952,34.3032,34.2711,34.2872,160000.0
2013-07-03 12:10:00,42.73,42.75,42.7,42.75,103100.0,34.2872,34.3032,34.2631,34.3032,103100.0
2013-07-03 12:20:00,42.76,42.77,42.71,42.72,234900.0,34.3113,34.3193,34.2711,34.2792,234900.0
2013-07-03 12:30:00,42.72,42.74,42.67,42.67,508200.0,34.2792,34.2952,34.239,34.239,508200.0
2013-07-03 12:40:00,42.66,42.69,42.65,42.66,198700.0,34.231,34.2551,34.223,34.231,198700.0
2013-07-03 12:50:00,42.66,42.66,42.61,42.63,509100.0,34.231,34.231,34.1909,34.2069,509100.0
2013-07-05 09:30:00,42.96,43.14,42.96,43.01,414100.0,34.4717,34.6162,34.4717,34.5119,414100.0
2013-07-05 09:40:00,42.99,43.11,42.96,43.1,182400.0,34.4958,34.5921,34.4717,34.5841,182400.0
2013-07-05 09:50:00,43.1,43.13,43.03,43.03,150300.0,34.5841,34.6081,34.5279,34.5279,150300.0
2013-07-05 10:00:00,43.02,43.03,42.94,42.97,262900.0,34.5199,34.5279,34.4557,34.4798,262900.0
2013-07-05 10:10:00,42.98,42.98,42.86,42.9,285500.0,34.4878,34.4878,34.3915,34.4236,285500.0
2013-07-05 10:20:00,42.89,42.89,42.78,42.87,275300.0,34.4156,34.4156,34.3273,34.3995,275300.0
2013-07-05 10:30:00,42.87,42.94,42.84,42.86,90100.0,34.3995,34.4557,34.3754,34.3915,90100.0
2013-07-05 10:40:00,42.87,42.93,42.86,42.87,115100.0,34.3995,34.4477,34.3915,34.3995,115100.0
2013-07-05 10:50:00,42.87,42.93,42.84,42.92,61900.0,34.3995,34.4477,34.3754,34.4396,61900.0
2013-07-05 11:00:00,42.93,42.95,42.89,42.92,99400.0,34.4477,34.4637,34.4156,34.4396,99400.0
2013-07-05 11:10:00,42.92,42.96,42.89,42.93,146100.0,34.4396,34.4717,34.4156,34.4477,146100.0
2013-07-05 11:20:00,42.93,42.94,42.88,42.89,53300.0,34.4477,34.4557,34.4075,34.4156,53300.0
2013-07-05 11:30:00,42.89,42.92,42.85,42.91,124700.0,34.4156,34.4396,34.3835,34.4316,124700.0
2013-07-05 11:40:00,42.91,42.92,42.87,42.91,147700.0,34.4316,34.4396,34.3995,34.4316,147700.0
2013-07-05 11:50:00,42.91,43.05,42.91,43.04,138000.0,34.4316,34.544,34.4316,34.5359,138000.0
2013-07-05 12:00:00,43.05,43.09,43.05,43.05,136600.0,34.544,34.5761,34.544,34.544,136600.0
2013-07-05 12:10:00,43.06,43.12,43.05,43.1,77600.0,34.552,34.6001,34.544,34.5841,77600.0
2013-07-05 12:20:00,43.11,43.12,43.07,43.07,39500.0,34.5921,34.6001,34.56,34.56,39500.0
2013-07-05 12:30:00,43.08,43.12,43.07,43.08,73400.0,34.568,34.6001,34.56,34.568,73400.0
2013-07-05 12:40:00,43.08,43.12,43.07,43.11,65400.0,34.568,34.6001,34.56,34.5921,65400.0
2013-07-05 12:50:00,43.1,43.11,43.09,43.1,49200.0,34.5841,34.5921,34.5761,34.5841,49200.0
2013-07-05 13:00:00,43.11,43.11,43.06,43.09,114200.0,34.5921,34.5921,34.552,34.5761,114200.0
2013-07-05 13:10:00,43.09,43.13,43.08,43.12,102100.0,34.5761,34.6081,34.568,34.6001,102100.0
2013-07-05 13:20:00,43.12,43.12,43.09,43.1,35000.0,34.6001,34.6001,34.5761,34.5841,35000.0
2013-07-05 13:30:00,43.1,43.12,43.08,43.08,56400.0,34.5841,34.6001,34.568,34.568,56400.0
2013-07-05 13:40:00,43.08,43.11,43.08,43.09,25400.0,34.568,34.5921,34.568,34.5761,25400.0
2013-07-05 13:50:00,43.08,43.11,43.08,43.09,34400.0,34.568,34.5921,34.568,34.5761,34400.0
2013-07-05 14:00:00,43.09,43.13,43.08,43.13,39900.0,34.5761,34.6081,34.568,34.6081,39900.0
2013-07-05 14:10:00,43.13,43.18,43.13,43.16,64500.0,34.6081,34.6483,34.6081,34.6322,64500.0
2013-07-05 14:20:00,43.16,43.21,43.16,43.21,68500.0,34.6322,34.6723,34.6322,34.6723,68500.0
2013-07-05 14:30:00,43.21,43.25,43.2,43.23,65300.0,34.6723,34.7044,34.6643,34.6884,65300.0
2013-07-05 14:40:00,43.24,43.25,43.19,43.2,171300.0,34.6964,34.7044,34.6563,34.6643,171300.0
2013-07-05 14:50:00,43.2,43.24,43.18,43.19,82600.0,34.6643,34.6964,34.6483,34.6563,82600.0
2013-07-05 15:00:00,43.19,43.2,43.18,43.2,60100.0,34.6563,34.6643,34.6483,34.6643,60100.0
2013-07-05 15:10:00,43.2,43.21,43.15,43.16,117100.0,34.6643,34.6723,34.6242,34.6322,117100.0
2013-07-05 15:20:00,43.15,43.16,43.08,43.12,232100.0,34.6242,34.6322,34.568,34.6001,232100.0
2013-07-05 15:30:00,43.12,43.18,43.11,43.18,204400.0,34.6001,34.6483,34.5921,34.6483,204400.0
2013-07-05 15:40:00,43.18,43.21,43.15,43.18,294700.0,34.6483,34.6723,34.6242,34.6483,294700.0
2013-07-05 15:50:00,43.19,43.3,43.18,43.28,515700.0,34.6563,34.7446,34.6483,34.7285,515700.0
2013-07-08 09:30:00,43.38,43.69,43.38,43.44,729900.0,34.8088,35.0575,34.8088,34.8569,729900.0
2013-07-08 09:40:00,43.44,43.48,43.38,43.44,422700.0,34.8569,34.889,34.8088,34.8569,422700.0
2013-07-08 09:50:00,43.45,43.48,43.42,43.48,268200.0,34.8649,34.889,34.8408,34.889,268200.0
2013-07-08 10:00:00,43.48,43.56,43.48,43.53,255000.0,34.889,34.9532,34.889,34.9291,255000.0
2013-07-08 10:10:00,43.54,43.57,43.51,43.53,255700.0,34.9371,34.9612,34.9131,34.9291,255700.0
2013-07-08 10:20:00,43.54,43.56,43.52,43.53,303100.0,34.9371,34.9532,34.9211,34.9291,303100.0
2013-07-08 10:30:00,43.54,43.56,43.53,43.54,130700.0,34.9371,34.9532,34.9291,34.9371,130700.0
2013-07-08 10:40:00,43.53,43.6,43.53,43.56,216700.0,34.9291,34.9853,34.9291,34.9532,216700.0
2013-07-08 10:50:00,43.56,43.56,43.51,43.52,196000.0,34.9532,34.9532,34.9131,34.9211,196000.0
2013-07-08 11:00:00,43.53,43.56,43.52,43.55,82700.0,34.9291,34.9532,34.9211,34.9452,82700.0
2013-07-08 11:10:00,43.55,43.56,43.52,43.53,66700.0,34.9452,34.9532,34.9211,34.9291,66700.0
2013-07-08 11:20:00,43.53,43.54,43.49,43.51,211000.0,34.9291,34.9371,34.897,34.9131,211000.0
2013-07-08 11:30:00,43.51,43.51,43.48,43.48,86400.0,34.9131,34.9131,34.889,34.889,86400.0
2013-07-08 11:40:00,43.48,43.49,43.47,43.49,175500.0,34.889,34.897,34.881,34.897,175500.0
2013-07-08 11:50:00,43.5,43.5,43.39,43.4,654300.0,34.905,34.905,34.8168,34.8248,654300.0
2013-07-08 12:00:00,43.4,43.42,43.35,43.38,101400.0,34.8248,34.8408,34.7847,34.8088,101400.0
2013-07-08 12:10:00,43.38,43.4,43.37,43.4,353800.0,34.8088,34.8248,34.8007,34.8248,353800.0
2013-07-08 12:20:00,43.4,43.41,43.38,43.39,500900.0,34.8248,34.8328,34.8088,34.8168,500900.0
2013-07-08 12:30:00,43.39,43.45,43.39,43.44,163600.0,34.8168,34.8649,34.8168,34.8569,163600.0
2013-07-08 12:40:00,43.44,43.44,43.4,43.41,157100.0,34.8569,34.8569,34.8248,34.8328,157100.0
2013-07-08 12:50:00,43.41,43.45,43.4,43.41,164700.0,34.8328,34.8649,34.8248,34.8328,164700.0
2013-07-08 13:00:00,43.41,43.45,43.41,43.43,61000.0,34.8328,34.8649,34.8328,34.8489,61000.0
2013-07-08 13:10:00,43.43,43.45,43.4,43.41,179900.0,34.8489,34.8649,34.8248,34.8328,179900.0
2013-07-08 13:20:00,43.42,43.43,43.39,43.4,341000.0,34.8408,34.8489,34.8168,34.8248,341000.0
2013-07-08 13:30:00,43.39,43.44,43.39,43.43,254600.0,34.8168,34.8569,34.8168,34.8489,254600.0
2013-07-08 13:40:00,43.43,43.49,43.42,43.48,58900.0,34.8489,34.897,34.8408,34.889,58900.0
2013-07-08 13:50:00,43.48,43.5,43.47,43.48,50000.0,34.889,34.905,34.881,34.889,50000.0
2013-07-08 14:00:00,43.48,43.49,43.46,43.46,59700.0,34.889,34.897,34.8729,34.8729,59700.0
2013-07-08 14:10:00,43.46,43.46,43.43,43.44,75600.0,34.8729,34.8729,34.8489,34.8569,75600.0
2013-07-08 14:20:00,43.43,43.45,43.41,43.42,70400.0,34.8489,34.8649,34.8328,34.8408,70400.0
2013-07-08 14:30:00,43.42,43.45,43.42,43.45,65000.0,34.8408,34.8649,34.8408,34.8649,65000.0
2013-07-08 14:40:00,43.44,43.47,43.44,43.45,59000.0,34.8569,34.881,34.8569,34.8649,59000.0
2013-07-08 14:50:00,43.44,43.48,43.44,43.47,78000.0,34.8569,34.889,34.8569,34.881,78000.0
2013-07-08 15:00:00,43.47,43.48,43.45,43.47,94000.0,34.881,34.889,34.8649,34.881,94000.0
2013-07-08 15:10:00,43.47,43.48,43.45,43.45,45000.0,34.881,34.889,34.8649,34.8649,45000.0
2013-07-08 15:20:00,43.46,43.46,43.41,43.41,79400.0,34.8729,34.8729,34.8328,34.8328,79400.0
2013-07-08 15:30:00,43.42,43.46,43.39,43.43,201700.0,34.8408,34.8729,34.8168,34.8489,201700.0
2013-07-08 15:40:00,43.43,43.43,43.41,43.42,191900.0,34.8489,34.8489,34.8328,34.8408,191900.0
2013-07-08 15:50:00,43.43,43.43,43.37,43.41,1202500.0,34.8489,34.8489,34.8007,34.8328,1202500.0
2013-07-09 09:30:00,43.74,43.88,43.73,43.86,721600.0,35.0976,35.21,35.0896,35.1939,721600.0
2013-07-09 09:40:00,43.86,43.9,43.85,43.88,519600.0,35.1939,35.226,35.1859,35.21,519600.0
2013-07-09 09:50:00,43.89,43.91,43.84,43.85,548900.0,35.218,35.234,35.1779,35.1859,548900.0
2013-07-09 10:00:00,43.85,43.86,43.81,43.85,956200.0,35.1859,35.1939,35.1538,35.1859,956200.0
2013-07-09 10:10:00,43.84,43.88,43.83,43.85,648300.0,35.1779,35.21,35.1698,35.1859,648300.0
2013-07-09 10:20:00,43.86,43.91,43.84,43.84,730600.0,35.1939,35.234,35.1779,35.1779,730600.0
2013-07-09 10:30:00,43.85,43.91,43.83,43.89,445000.0,35.1859,35.234,35.1698,35.218,445000.0
2013-07-09 10:40:00,43.88,43.96,43.87,43.95,221900.0,35.21,35.2742,35.2019,35.2661,221900.0
2013-07-09 10:50:00,43.96,44.0,43.95,43.97,470400.0,35.2742,35.3062,35.2661,35.2822,470400.0
2013-07-09 11:00:00,43.98,44.05,43.98,44.04,145000.0,35.2902,35.3464,35.2902,35.3383,145000.0
2013-07-09 11:10:00,44.04,44.06,44.03,44.05,258200.0,35.3383,35.3544,35.3303,35.3464,258200.0
2013-07-09 11:20:00,44.05,44.07,44.03,44.07,131600.0,35.3464,35.3624,35.3303,35.3624,131600.0
2013-07-09 11:30:00,44.07,44.1,44.05,44.05,133400.0,35.3624,35.3865,35.3464,35.3464,133400.0
2013-07-09 11:40:00,44.05,44.08,44.05,44.06,101900.0,35.3464,35.3704,35.3464,35.3544,101900.0
2013-07-09 11:50:00,44.06,44.07,44.04,44.06,338100.0,35.3544,35.3624,35.3383,35.3544,338100.0
2013-07-09 12:00:00,44.06,44.07,44.06,44.06,173800.0,35.3544,35.3624,35.3544,35.3544,173800.0
2013-07-09 12:10:00,44.07,44.1,44.06,44.09,376400.0,35.3624,35.3865,35.3544,35.3785,376400.0
2013-07-09 12:20:00,44.1,44.12,44.09,44.11,213200.0,35.3865,35.4025,35.3785,35.3945,213200.0
2013-07-09 12:30:00,44.12,44.15,44.09,44.14,320100.0,35.4025,35.4266,35.3785,35.4186,320100.0
2013-07-09 12:40:00,44.14,44.18,44.14,44.16,129900.0,35.4186,35.4507,35.4186,35.4346,129900.0
2013-07-09 12:50:00,44.16,44.19,44.15,44.18,85000.0,35.4346,35.4587,35.4266,35.4507,85000.0
2013-07-09 13:00:00,44.18,44.22,44.18,44.21,362400.0,35.4507,35.4828,35.4507,35.4748,362400.0
2013-07-09 13:10:00,44.21,44.23,44.21,44.22,74600.0,35.4748,35.4908,35.4748,35.4828,74600.0
2013-07-09 13:20:00,44.23,44.24,44.23,44.24,152700.0,35.4908,35.4988,35.4908,35.4988,152700.0
2013-07-09 13:30:00,44.23,44.23,44.17,44.19,298800.0,35.4908,35.4908,35.4427,35.4587,298800.0
2013-07-09 13:40:00,44.19,44.2,44.16,44.18,72800.0,35.4587,35.4667,35.4346,35.4507,72800.0
2013-07-09 13:50:00,44.19,44.21,44.19,44.2,89800.0,35.4587,35.4748,35.4587,35.4667,89800.0
2013-07-09 14:00:00,44.2,44.22,44.18,44.22,116700.0,35.4667,35.4828,35.4507,35.4828,116700.0
2013-07-09 14:10:00,44.22,44.24,44.19,44.2,165900.0,35.4828,35.4988,35.4587,35.4667,165900.0
2013-07-09 14:20:00,44.2,44.2,44.18,44.2,52700.0,35.4667,35.4667,35.4507,35.4667,52700.0
2013-07-09 14:30:00,44.2,44.2,44.14,44.15,128600.0,35.4667,35.4667,35.4186,35.4266,128600.0
2013-07-09 14:40:00,44.15,44.17,44.14,44.14,212000.0,35.4266,35.4427,35.4186,35.4186,212000.0
2013-07-09 14:50:00,44.14,44.14,44.11,44.11,74700.0,35.4186,35.4186,35.3945,35.3945,74700.0
2013-07-09 15:00:00,44.12,44.14,44.11,44.12,94000.0,35.4025,35.4186,35.3945,35.4025,94000.0
2013-07-09 15:10:00,44.12,44.13,44.1,44.12,264900.0,35.4025,35.4106,35.3865,35.4025,264900.0
2013-07-09 15:20:00,44.11,44.15,44.11,44.14,163300.0,35.3945,35.4266,35.3945,35.4186,163300.0
2013-07-09 15:30:00,44.14,44.15,44.11,44.13,508400.0,35.4186,35.4266,35.3945,35.4106,508400.0
2013-07-09 15:40:00,44.13,44.13,44.06,44.08,752000.0,35.4106,35.4106,35.3544,35.3704,752000.0
2013-07-09 15:50:00,44.08,44.08,44.03,44.05,1101200.0,35.3704,35.3704,35.3303,35.3464,1101200.0
2013-07-10 09:30:00,44.05,44.1,44.02,44.06,597500.0,35.3464,35.3865,35.3223,35.3544,597500.0
2013-07-10 09:40:00,44.05,44.13,44.02,44.11,156300.0,35.3464,35.4106,35.3223,35.3945,156300.0
2013-07-10 09:50:00,44.12,44.15,44.11,44.12,87800.0,35.4025,35.4266,35.3945,35.4025,87800.0
2013-07-10 10:00:00,44.13,44.15,44.08,44.09,210400.0,35.4106,35.4266,35.3704,35.3785,210400.0
2013-07-10 10:10:00,44.08,44.09,44.02,44.03,573700.0,35.3704,35.3785,35.3223,35.3303,573700.0
2013-07-10 10:20:00,44.02,44.05,43.99,44.02,192500.0,35.3223,35.3464,35.2982,35.3223,192500.0
2013-07-10 10:30:00,44.02,44.04,43.97,43.99,180900.0,35.3223,35.3383,35.2822,35.2982,180900.0
2013-07-10 10:40:00,44.0,44.03,43.99,44.0,59100.0,35.3062,35.3303,35.2982,35.3062,59100.0
2013-07-10 10:50:00,43.99,44.02,43.99,44.01,83200.0,35.2982,35.3223,35.2982,35.3143,83200.0
2013-07-10 11:00:00,44.0,44.02,43.94,43.94,316200.0,35.3062,35.3223,35.2581,35.2581,316200.0
2013-07-10 11:10:00,43.94,43.96,43.93,43.95,177500.0,35.2581,35.2742,35.2501,35.2661,177500.0
2013-07-10 11:20:00,43.95,43.97,43.92,43.92,69100.0,35.2661,35.2822,35.2421,35.2421,69100.0
2013-07-10 11:30:00,43.92,44.0,43.92,43.99,136000.0,35.2421,35.3062,35.2421,35.2982,136000.0
2013-07-10 11:40:00,44.0,44.02,43.98,44.0,85700.0,35.3062,35.3223,35.2902,35.3062,85700.0
2013-07-10 11:50:00,44.0,44.02,43.97,43.98,64100.0,35.3062,35.3223,35.2822,35.2902,64100.0
2013-07-10 12:00:00,43.97,44.0,43.95,43.97,91700.0,35.2822,35.3062,35.2661,35.2822,91700.0
2013-07-10 12:10:00,43.96,43.99,43.96,43.97,44700.0,35.2742,35.2982,35.2742,35.2822,44700.0
2013-07-10 12:20:00,43.97,43.98,43.93,43.94,48400.0,35.2822,35.2902,35.2501,35.2581,48400.0
2013-07-10 12:30:00,43.94,44.0,43.94,43.98,58700.0,35.2581,35.3062,35.2581,35.2902,58700.0
2013-07-10 12:40:00,43.99,44.03,43.97,44.02,107200.0,35.2982,35.3303,35.2822,35.3223,107200.0
2013-07-10 12:50:00,44.03,44.04,44.01,44.02,146200.0,35.3303,35.3383,35.3143,35.3223,146200.0
2013-07-10 13:00:00,44.02,44.03,44.0,44.0,49900.0,35.3223,35.3303,35.3062,35.3062,49900.0
2013-07-10 13:10:00,44.01,44.01,43.99,44.01,32200.0,35.3143,35.3143,35.2982,35.3143,32200.0
2013-07-10 13:20:00,44.0,44.02,43.99,44.0,47500.0,35.3062,35.3223,35.2982,35.3062,47500.0
2013-07-10 13:30:00,44.01,44.04,44.0,44.0,52400.0,35.3143,35.3383,35.3062,35.3062,52400.0
2013-07-10 13:40:00,44.0,44.03,43.99,44.03,63500.0,35.3062,35.3303,35.2982,35.3303,63500.0
2013-07-10 13:50:00,44.03,44.05,44.0,44.01,91700.0,35.3303,35.3464,35.3062,35.3143,91700.0
2013-07-10 14:00:00,44.01,44.24,43.98,44.11,1172200.0,35.3143,35.4988,35.2902,35.3945,1172200.0
2013-07-10 14:10:00,44.11,44.2,44.06,44.18,681500.0,35.3945,35.4667,35.3544,35.4507,681500.0
2013-07-10 14:20:00,44.18,44.2,44.06,44.07,304200.0,35.4507,35.4667,35.3544,35.3624,304200.0
2013-07-10 14:30:00,44.06,44.1,43.98,44.01,498300.0,35.3544,35.3865,35.2902,35.3143,498300.0
2013-07-10 14:40:00,44.01,44.05,43.89,43.91,288700.0,35.3143,35.3464,35.218,35.234,288700.0
2013-07-10 14:50:00,43.9,43.98,43.89,43.94,296500.0,35.226,35.2902,35.218,35.2581,296500.0
2013-07-10 15:00:00,43.94,43.97,43.87,43.9,121500.0,35.2581,35.2822,35.2019,35.226,121500.0
2013-07-10 15:10:00,43.89,43.95,43.87,43.92,117800.0,35.218,35.2661,35.2019,35.2421,117800.0
2013-07-10 15:20:00,43.92,44.01,43.91,43.97,146900.0,35.2421,35.3143,35.234,35.2822,146900.0
2013-07-10 15:30:00,43.97,43.98,43.92,43.94,104700.0,35.2822,35.2902,35.2421,35.2581,104700.0
2013-07-10 15:40:00,43.94,44.02,43.94,44.01,485000.0,35.2581,35.3223,35.2581,35.3143,485000.0
2013-07-10 15:50:00,44.01,44.04,43.98,44.03,1139300.0,35.3143,35.3383,35.2902,35.3303,1139300.0
2013-07-11 09:30:00,44.69,44.71,44.57,44.59,487600.0,35.8599,35.876,35.7636,35.7797,487600.0
2013-07-11 09:40:00,44.6,44.6,44.52,44.53,300800.0,35.7877,35.7877,35.7235,35.7315,300800.0
2013-07-11 09:50:00,44.53,44.6,44.53,44.56,328400.0,35.7315,35.7877,35.7315,35.7556,328400.0
2013-07-11 10:00:00,44.56,44.57,44.53,44.54,157200.0,35.7556,35.7636,35.7315,35.7396,157200.0
2013-07-11 10:10:00,44.55,44.59,44.52,44.55,134500.0,35.7476,35.7797,35.7235,35.7476,134500.0
2013-07-11 10:20:00,44.55,44.58,44.53,44.56,216000.0,35.7476,35.7716,35.7315,35.7556,216000.0
2013-07-11 10:30:00,44.56,44.57,44.47,44.49,152800.0,35.7556,35.7636,35.6834,35.6994,152800.0
2013-07-11 10:40:00,44.49,44.55,44.47,44.52,543300.0,35.6994,35.7476,35.6834,35.7235,543300.0
2013-07-11 10:50:00,44.51,44.58,44.51,44.55,151700.0,35.7155,35.7716,35.7155,35.7476,151700.0
2013-07-11 11:00:00,44.56,44.6,44.55,44.59,131100.0,35.7556,35.7877,35.7476,35.7797,131100.0
2013-07-11 11:10:00,44.6,44.62,44.57,44.57,183700.0,35.7877,35.8037,35.7636,35.7636,183700.0
2013-07-11 11:20:00,44.58,44.63,44.57,44.62,261500.0,35.7716,35.8118,35.7636,35.8037,261500.0
2013-07-11 11:30:00,44.62,44.63,44.57,44.61,535700.0,35.8037,35.8118,35.7636,35.7957,535700.0
2013-07-11 11:40:00,44.61,44.64,44.59,44.63,489000.0,35.7957,35.8198,35.7797,35.8118,489000.0
2013-07-11 11:50:00,44.63,44.66,44.63,44.66,248200.0,35.8118,35.8358,35.8118,35.8358,248200.0
2013-07-11 12:00:00,44.66,44.66,44.58,44.58,330600.0,35.8358,35.8358,35.7716,35.7716,330600.0
2013-07-11 12:10:00,44.58,44.59,44.53,44.55,225500.0,35.7716,35.7797,35.7315,35.7476,225500.0
2013-07-11 12:20:00,44.55,44.59,44.54,44.58,241400.0,35.7476,35.7797,35.7396,35.7716,241400.0
2013-07-11 12:30:00,44.58,44.59,44.56,44.57,628600.0,35.7716,35.7797,35.7556,35.7636,628600.0
2013-07-11 12:40:00,44.56,44.59,44.55,44.55,74900.0,35.7556,35.7797,35.7476,35.7476,74900.0
2013-07-11 12:50:00,44.55,44.56,44.55,44.56,40500.0,35.7476,35.7556,35.7476,35.7556,40500.0
2013-07-11 13:00:00,44.56,44.58,44.55,44.57,180600.0,35.7556,35.7716,35.7476,35.7636,180600.0
2013-07-11 13:10:00,44.56,44.58,44.55,44.57,62600.0,35.7556,35.7716,35.7476,35.7636,62600.0
2013-07-11 13:20:00,44.57,44.57,44.55,44.57,164500.0,35.7636,35.7636,35.7476,35.7636,164500.0
2013-07-11 13:30:00,44.56,44.57,44.54,44.57,245500.0,35.7556,35.7636,35.7396,35.7636,245500.0
2013-07-11 13:40:00,44.57,44.59,44.56,44.58,618100.0,35.7636,35.7797,35.7556,35.7716,618100.0
2013-07-11 13:50:00,44.58,44.58,44.54,44.55,130900.0,35.7716,35.7716,35.7396,35.7476,130900.0
2013-07-11 14:00:00,44.55,44.6,44.55,44.59,203900.0,35.7476,35.7877,35.7476,35.7797,203900.0
2013-07-11 14:10:00,44.59,44.62,44.59,44.62,170000.0,35.7797,35.8037,35.7797,35.8037,170000.0
2013-07-11 14:20:00,44.62,44.66,44.61,44.66,332700.0,35.8037,35.8358,35.7957,35.8358,332700.0
2013-07-11 14:30:00,44.66,44.72,44.66,44.69,292500.0,35.8358,35.884,35.8358,35.8599,292500.0
2013-07-11 14:40:00,44.68,44.7,44.67,44.69,178200.0,35.8519,35.8679,35.8439,35.8599,178200.0
2013-07-11 14:50:00,44.69,44.71,44.66,44.68,268400.0,35.8599,35.876,35.8358,35.8519,268400.0
2013-07-11 15:00:00,44.68,44.7,44.67,44.69,501700.0,35.8519,35.8679,35.8439,35.8599,501700.0
2013-07-11 15:10:00,44.69,44.71,44.68,44.7,367000.0,35.8599,35.876,35.8519,35.8679,367000.0
2013-07-11 15:20:00,44.7,44.73,44.69,44.72,305500.0,35.8679,35.892,35.8599,35.884,305500.0
2013-07-11 15:30:00,44.71,44.72,44.67,44.69,682200.0,35.876,35.884,35.8439,35.8599,682200.0
2013-07-11 15:40:00,44.69,44.75,44.69,44.73,1020300.0,35.8599,35.9081,35.8599,35.892,1020300.0
2013-07-11 15:50:00,44.73,44.75,44.71,44.71,1853700.0,35.892,35.9081,35.876,35.876,1853700.0
2013-07-12 09:30:00,44.56,44.65,44.54,44.62,778400.0,35.7556,35.8278,35.7396,35.8037,778400.0
2013-07-12 09:40:00,44.62,44.62,44.54,44.58,368600.0,35.8037,35.8037,35.7396,35.7716,368600.0
2013-07-12 09:50:00,44.58,44.63,44.54,44.59,201000.0,35.7716,35.8118,35.7396,35.7797,201000.0
2013-07-12 10:00:00,44.59,44.6,44.53,44.54,120600.0,35.7797,35.7877,35.7315,35.7396,120600.0
2013-07-12 10:10:00,44.53,44.62,44.51,44.61,527900.0,35.7315,35.8037,35.7155,35.7957,527900.0
2013-07-12 10:20:00,44.61,44.65,44.6,44.61,278400.0,35.7957,35.8278,35.7877,35.7957,278400.0
2013-07-12 10:30:00,44.61,44.63,44.6,44.62,183300.0,35.7957,35.8118,35.7877,35.8037,183300.0
2013-07-12 10:40:00,44.62,44.66,44.61,44.61,239800.0,35.8037,35.8358,35.7957,35.7957,239800.0
2013-07-12 10:50:00,44.62,44.64,44.6,44.62,176700.0,35.8037,35.8198,35.7877,35.8037,176700.0
2013-07-12 11:00:00,44.63,44.63,44.58,44.58,317300.0,35.8118,35.8118,35.7716,35.7716,317300.0
2013-07-12 11:10:00,44.58,44.6,44.55,44.56,63600.0,35.7716,35.7877,35.7476,35.7556,63600.0
2013-07-12 11:20:00,44.56,44.57,44.53,44.53,130200.0,35.7556,35.7636,35.7315,35.7315,130200.0
2013-07-12 11:30:00,44.54,44.56,44.52,44.54,73300.0,35.7396,35.7556,35.7235,35.7396,73300.0
2013-07-12 11:40:00,44.53,44.55,44.52,44.52,198600.0,35.7315,35.7476,35.7235,35.7235,198600.0
2013-07-12 11:50:00,44.53,44.53,44.49,44.52,130100.0,35.7315,35.7315,35.6994,35.7235,130100.0
2013-07-12 12:00:00,44.52,44.54,44.51,44.54,71400.0,35.7235,35.7396,35.7155,35.7396,71400.0
2013-07-12 12:10:00,44.54,44.54,44.43,44.44,97200.0,35.7396,35.7396,35.6513,35.6593,97200.0
2013-07-12 12:20:00,44.43,44.44,44.29,44.29,481300.0,35.6513,35.6593,35.5389,35.5389,481300.0
2013-07-12 12:30:00,44.29,44.34,44.25,44.29,719900.0,35.5389,35.5791,35.5069,35.5389,719900.0
2013-07-12 12:40:00,44.29,44.32,44.26,44.26,955200.0,35.5389,35.563,35.5149,35.5149,955200.0
2013-07-12 12:50:00,44.27,44.33,44.24,44.25,471300.0,35.5229,35.571,35.4988,35.5069,471300.0
2013-07-12 13:00:00,44.25,44.29,44.22,44.27,437100.0,35.5069,35.5389,35.4828,35.5229,437100.0
2013-07-12 13:10:00,44.28,44.39,44.25,44.39,659300.0,35.5309,35.6192,35.5069,35.6192,659300.0
2013-07-12 13:20:00,44.38,44.41,44.34,44.35,121700.0,35.6112,35.6352,35.5791,35.5871,121700.0
2013-07-12 13:30:00,44.35,44.36,44.32,44.35,124700.0,35.5871,35.5951,35.563,35.5871,124700.0
2013-07-12 13:40:00,44.34,44.42,44.34,44.42,285000.0,35.5791,35.6433,35.5791,35.6433,285000.0
2013-07-12 13:50:00,44.41,44.47,44.41,44.42,334700.0,35.6352,35.6834,35.6352,35.6433,334700.0
2013-07-12 14:00:00,44.43,44.43,44.34,44.34,103800.0,35.6513,35.6513,35.5791,35.5791,103800.0
2013-07-12 14:10:00,44.34,44.37,44.29,44.36,96900.0,35.5791,35.6031,35.5389,35.5951,96900.0
2013-07-12 14:20:00,44.36,44.37,44.31,44.34,281700.0,35.5951,35.6031,35.555,35.5791,281700.0
2013-07-12 14:30:00,44.34,44.34,44.31,44.33,62800.0,35.5791,35.5791,35.555,35.571,62800.0
2013-07-12 14:40:00,44.33,44.37,44.32,44.35,100700.0,35.571,35.6031,35.563,35.5871,100700.0
2013-07-12 14:50:00,44.36,44.38,44.35,44.36,36200.0,35.5951,35.6112,35.5871,35.5951,36200.0
2013-07-12 15:00:00,44.37,44.37,44.34,44.36,172600.0,35.6031,35.6031,35.5791,35.5951,172600.0
2013-07-12 15:10:00,44.36,44.38,44.35,44.36,88600.0,35.5951,35.6112,35.5871,35.5951,88600.0
2013-07-12 15:20:00,44.36,44.36,44.33,44.35,89600.0,35.5951,35.5951,35.571,35.5871,89600.0
2013-07-12 15:30:00,44.35,44.37,44.33,44.37,148800.0,35.5871,35.6031,35.571,35.6031,148800.0
2013-07-12 15:40:00,44.37,44.45,44.36,44.43,249700.0,35.6031,35.6673,35.5951,35.6513,249700.0
2013-07-12 15:50:00,44.43,44.49,44.42,44.44,927700.0,35.6513,35.6994,35.6433,35.6593,927700.0
2013-07-15 09:30:00,44.58,44.61,44.54,44.56,219200.0,35.7716,35.7957,35.7396,35.7556,219200.0
2013-07-15 09:40:00,44.56,44.6,44.51,44.55,180000.0,35.7556,35.7877,35.7155,35.7476,180000.0
2013-07-15 09:50:00,44.57,44.62,44.57,44.61,160100.0,35.7636,35.8037,35.7636,35.7957,160100.0
2013-07-15 10:00:00,44.61,44.64,44.58,44.62,120300.0,35.7957,35.8198,35.7716,35.8037,120300.0
2013-07-15 10:10:00,44.62,44.64,44.59,44.63,371600.0,35.8037,35.8198,35.7797,35.8118,371600.0
2013-07-15 10:20:00,44.64,44.64,44.61,44.61,106200.0,35.8198,35.8198,35.7957,35.7957,106200.0
2013-07-15 10:30:00,44.62,44.62,44.57,44.59,183400.0,35.8037,35.8037,35.7636,35.7797,183400.0
2013-07-15 10:40:00,44.59,44.6,44.58,44.58,72400.0,35.7797,35.7877,35.7716,35.7716,72400.0
2013-07-15 10:50:00,44.58,44.6,44.58,44.59,99200.0,35.7716,35.7877,35.7716,35.7797,99200.0
2013-07-15 11:00:00,44.59,44.59,44.57,44.58,441600.0,35.7797,35.7797,35.7636,35.7716,441600.0
2013-07-15 11:10:00,44.58,44.6,44.57,44.59,119700.0,35.7716,35.7877,35.7636,35.7797,119700.0
2013-07-15 11:20:00,44.59,44.62,44.58,44.61,178600.0,35.7797,35.8037,35.7716,35.7957,178600.0
2013-07-15 11:30:00,44.62,44.64,44.61,44.63,168600.0,35.8037,35.8198,35.7957,35.8118,168600.0
2013-07-15 11:40:00,44.62,44.64,44.59,44.59,161800.0,35.8037,35.8198,35.7797,35.7797,161800.0
2013-07-15 11:50:00,44.59,44.61,44.58,44.58,113800.0,35.7797,35.7957,35.7716,35.7716,113800.0
2013-07-15 12:00:00,44.59,44.61,44.58,44.6,112800.0,35.7797,35.7957,35.7716,35.7877,112800.0
2013-07-15 12:10:00,44.61,44.62,44.59,44.62,93800.0,35.7957,35.8037,35.7797,35.8037,93800.0
2013-07-15 12:20:00,44.62,44.64,44.61,44.64,86300.0,35.8037,35.8198,35.7957,35.8198,86300.0
2013-07-15 12:30:00,44.64,44.64,44.61,44.62,31500.0,35.8198,35.8198,35.7957,35.8037,31500.0
2013-07-15 12:40:00,44.62,44.63,44.6,44.62,125200.0,35.8037,35.8118,35.7877,35.8037,125200.0
2013-07-15 12:50:00,44.62,44.62,44.59,44.59,121700.0,35.8037,35.8037,35.7797,35.7797,121700.0
2013-07-15 13:00:00,44.59,44.59,44.56,44.58,75900.0,35.7797,35.7797,35.7556,35.7716,75900.0
2013-07-15 13:10:00,44.58,44.58,44.57,44.58,94400.0,35.7716,35.7716,35.7636,35.7716,94400.0
2013-07-15 13:20:00,44.58,44.62,44.58,44.62,158400.0,35.7716,35.8037,35.7716,35.8037,158400.0
2013-07-15 13:30:00,44.61,44.62,44.59,44.59,112800.0,35.7957,35.8037,35.7797,35.7797,112800.0
2013-07-15 13:40:00,44.59,44.62,44.59,44.62,57300.0,35.7797,35.8037,35.7797,35.8037,57300.0
2013-07-15 13:50:00,44.62,44.64,44.62,44.63,193500.0,35.8037,35.8198,35.8037,35.8118,193500.0
2013-07-15 14:00:00,44.63,44.63,44.61,44.62,79400.0,35.8118,35.8118,35.7957,35.8037,79400.0
2013-07-15 14:10:00,44.62,44.66,44.61,44.66,257300.0,35.8037,35.8358,35.7957,35.8358,257300.0
2013-07-15 14:20:00,44.66,44.67,44.65,44.66,184300.0,35.8358,35.8439,35.8278,35.8358,184300.0
2013-07-15 14:30:00,44.66,44.66,44.63,44.63,236900.0,35.8358,35.8358,35.8118,35.8118,236900.0
2013-07-15 14:40:00,44.63,44.68,44.63,44.68,617500.0,35.8118,35.8519,35.8118,35.8519,617500.0
2013-07-15 14:50:00,44.68,44.69,44.66,44.67,773600.0,35.8519,35.8599,35.8358,35.8439,773600.0
2013-07-15 15:00:00,44.67,44.68,44.66,44.68,140500.0,35.8439,35.8519,35.8358,35.8519,140500.0
2013-07-15 15:10:00,44.67,44.68,44.65,44.66,158400.0,35.8439,35.8519,35.8278,35.8358,158400.0
2013-07-15 15:20:00,44.66,44.67,44.63,44.63,255700.0,35.8358,35.8439,35.8118,35.8118,255700.0
2013-07-15 15:30:00,44.63,44.64,44.62,44.64,225000.0,35.8118,35.8198,35.8037,35.8198,225000.0
2013-07-15 15:40:00,44.64,44.64,44.6,44.62,322200.0,35.8198,35.8198,35.7877,35.8037,322200.0
2013-07-15 15:50:00,44.62,44.64,44.6,44.62,749100.0,35.8037,35.8198,35.7877,35.8037,749100.0
2013-07-16 09:30:00,44.68,44.74,44.61,44.63,141500.0,35.8519,35.9,35.7957,35.8118,141500.0
2013-07-16 09:40:00,44.62,44.63,44.57,44.57,154900.0,35.8037,35.8118,35.7636,35.7636,154900.0
2013-07-16 09:50:00,44.58,44.59,44.56,44.56,57900.0,35.7716,35.7797,35.7556,35.7556,57900.0
2013-07-16 10:00:00,44.57,44.65,44.55,44.63,367800.0,35.7636,35.8278,35.7476,35.8118,367800.0
2013-07-16 10:10:00,44.63,44.63,44.58,44.61,91600.0,35.8118,35.8118,35.7716,35.7957,91600.0
2013-07-16 10:20:00,44.61,44.62,44.58,44.58,87400.0,35.7957,35.8037,35.7716,35.7716,87400.0
2013-07-16 10:30:00,44.59,44.6,44.56,44.59,111100.0,35.7797,35.7877,35.7556,35.7797,111100.0
2013-07-16 10:40:00,44.59,44.6,44.56,44.57,60000.0,35.7797,35.7877,35.7556,35.7636,60000.0
2013-07-16 10:50:00,44.57,44.58,44.54,44.54,63200.0,35.7636,35.7716,35.7396,35.7396,63200.0
2013-07-16 11:00:00,44.55,44.56,44.49,44.49,593300.0,35.7476,35.7556,35.6994,35.6994,593300.0
2013-07-16 11:10:00,44.5,44.51,44.46,44.48,126500.0,35.7075,35.7155,35.6754,35.6914,126500.0
2013-07-16 11:20:00,44.48,44.48,44.44,44.44,193300.0,35.6914,35.6914,35.6593,35.6593,193300.0
2013-07-16 11:30:00,44.45,44.45,44.39,44.41,500300.0,35.6673,35.6673,35.6192,35.6352,500300.0
2013-07-16 11:40:00,44.42,44.42,44.38,44.38,338500.0,35.6433,35.6433,35.6112,35.6112,338500.0
2013-07-16 11:50:00,44.39,44.41,44.39,44.41,70700.0,35.6192,35.6352,35.6192,35.6352,70700.0
2013-07-16 12:00:00,44.41,44.42,44.38,44.4,90200.0,35.6352,35.6433,35.6112,35.6272,90200.0
2013-07-16 12:10:00,44.41,44.45,44.4,44.45,66900.0,35.6352,35.6673,35.6272,35.6673,66900.0
2013-07-16 12:20:00,44.45,44.45,44.43,44.44,45100.0,35.6673,35.6673,35.6513,35.6593,45100.0
2013-07-16 12:30:00,44.45,44.45,44.42,44.42,159700.0,35.6673,35.6673,35.6433,35.6433,159700.0
2013-07-16 12:40:00,44.43,44.43,44.37,44.37,92100.0,35.6513,35.6513,35.6031,35.6031,92100.0
2013-07-16 12:50:00,44.38,44.39,44.37,44.37,72900.0,35.6112,35.6192,35.6031,35.6031,72900.0
2013-07-16 13:00:00,44.38,44.38,44.35,44.38,105900.0,35.6112,35.6112,35.5871,35.6112,105900.0
2013-07-16 13:10:00,44.38,44.38,44.32,44.34,88700.0,35.6112,35.6112,35.563,35.5791,88700.0
2013-07-16 13:20:00,44.34,44.35,44.32,44.33,174200.0,35.5791,35.5871,35.563,35.571,174200.0
2013-07-16 13:30:00,44.32,44.36,44.31,44.34,242200.0,35.563,35.5951,35.555,35.5791,242200.0
2013-07-16 13:40:00,44.35,44.38,44.34,44.37,101900.0,35.5871,35.6112,35.5791,35.6031,101900.0
2013-07-16 13:50:00,44.36,44.39,44.35,44.39,131700.0,35.5951,35.6192,35.5871,35.6192,131700.0
2013-07-16 14:00:00,44.39,44.41,44.38,44.41,70200.0,35.6192,35.6352,35.6112,35.6352,70200.0
2013-07-16 14:10:00,44.41,44.47,44.4,44.43,172000.0,35.6352,35.6834,35.6272,35.6513,172000.0
2013-07-16 14:20:00,44.43,44.44,44.41,44.42,85400.0,35.6513,35.6593,35.6352,35.6433,85400.0
2013-07-16 14:30:00,44.43,44.44,44.41,44.43,82200.0,35.6513,35.6593,35.6352,35.6513,82200.0
2013-07-16 14:40:00,44.42,44.45,44.42,44.43,47800.0,35.6433,35.6673,35.6433,35.6513,47800.0
2013-07-16 14:50:00,44.43,44.44,44.39,44.39,61800.0,35.6513,35.6593,35.6192,35.6192,61800.0
2013-07-16 15:00:00,44.39,44.39,44.35,44.35,113700.0,35.6192,35.6192,35.5871,35.5871,113700.0
2013-07-16 15:10:00,44.34,44.37,44.32,44.35,68300.0,35.5791,35.6031,35.563,35.5871,68300.0
2013-07-16 15:20:00,44.34,44.37,44.33,44.37,68800.0,35.5791,35.6031,35.571,35.6031,68800.0
2013-07-16 15:30:00,44.37,44.39,44.36,44.37,135700.0,35.6031,35.6192,35.5951,35.6031,135700.0
2013-07-16 15:40:00,44.37,44.41,44.36,44.39,291300.0,35.6031,35.6352,35.5951,35.6192,291300.0
2013-07-16 15:50:00,44.39,44.4,44.36,44.38,593800.0,35.6192,35.6272,35.5951,35.6112,593800.0
2013-07-17 09:30:00,44.59,44.67,44.58,44.61,225700.0,35.7797,35.8439,35.7716,35.7957,225700.0
2013-07-17 09:40:00,44.6,44.64,44.5,44.52,238500.0,35.7877,35.8198,35.7075,35.7235,238500.0
2013-07-17 09:50:00,44.52,44.58,44.49,44.57,367800.0,35.7235,35.7716,35.6994,35.7636,367800.0
2013-07-17 10:00:00,44.57,44.61,44.55,44.57,335200.0,35.7636,35.7957,35.7476,35.7636,335200.0
2013-07-17 10:10:00,44.58,44.65,44.58,44.63,340700.0,35.7716,35.8278,35.7716,35.8118,340700.0
2013-07-17 10:20:00,44.63,44.65,44.62,44.65,226400.0,35.8118,35.8278,35.8037,35.8278,226400.0
2013-07-17 10:30:00,44.65,44.69,44.6,44.63,280000.0,35.8278,35.8599,35.7877,35.8118,280000.0
2013-07-17 10:40:00,44.62,44.62,44.51,44.54,182000.0,35.8037,35.8037,35.7155,35.7396,182000.0
2013-07-17 10:50:00,44.55,44.59,44.52,44.58,86200.0,35.7476,35.7797,35.7235,35.7716,86200.0
2013-07-17 11:00:00,44.59,44.62,44.57,44.6,145200.0,35.7797,35.8037,35.7636,35.7877,145200.0
2013-07-17 11:10:00,44.59,44.62,44.57,44.59,101600.0,35.7797,35.8037,35.7636,35.7797,101600.0
2013-07-17 11:20:00,44.58,44.59,44.49,44.5,291900.0,35.7716,35.7797,35.6994,35.7075,291900.0
2013-07-17 11:30:00,44.5,44.52,44.46,44.5,77700.0,35.7075,35.7235,35.6754,35.7075,77700.0
2013-07-17 11:40:00,44.5,44.5,44.47,44.48,301700.0,35.7075,35.7075,35.6834,35.6914,301700.0
2013-07-17 11:50:00,44.48,44.48,44.42,44.42,81000.0,35.6914,35.6914,35.6433,35.6433,81000.0
2013-07-17 12:00:00,44.43,44.48,44.43,44.48,63000.0,35.6513,35.6914,35.6513,35.6914,63000.0
2013-07-17 12:10:00,44.48,44.55,44.48,44.53,102600.0,35.6914,35.7476,35.6914,35.7315,102600.0
2013-07-17 12:20:00,44.53,44.54,44.44,44.45,236300.0,35.7315,35.7396,35.6593,35.6673,236300.0
2013-07-17 12:30:00,44.45,44.48,44.42,44.43,601400.0,35.6673,35.6914,35.6433,35.6513,601400.0
2013-07-17 12:40:00,44.44,44.5,44.43,44.5,148600.0,35.6593,35.7075,35.6513,35.7075,148600.0
2013-07-17 12:50:00,44.5,44.5,44.45,44.48,52400.0,35.7075,35.7075,35.6673,35.6914,52400.0
2013-07-17 13:00:00,44.48,44.51,44.48,44.5,350200.0,35.6914,35.7155,35.6914,35.7075,350200.0
2013-07-17 13:10:00,44.5,44.5,44.48,44.5,51800.0,35.7075,35.7075,35.6914,35.7075,51800.0
2013-07-17 13:20:00,44.5,44.51,44.47,44.48,81100.0,35.7075,35.7155,35.6834,35.6914,81100.0
2013-07-17 13:30:00,44.48,44.48,44.45,44.47,114500.0,35.6914,35.6914,35.6673,35.6834,114500.0
2013-07-17 13:40:00,44.48,44.5,44.45,44.5,61500.0,35.6914,35.7075,35.6673,35.7075,61500.0
2013-07-17 13:50:00,44.5,44.5,44.48,44.5,36600.0,35.7075,35.7075,35.6914,35.7075,36600.0
2013-07-17 14:00:00,44.5,44.52,44.49,44.5,645500.0,35.7075,35.7235,35.6994,35.7075,645500.0
2013-07-17 14:10:00,44.5,44.53,44.5,44.51,58800.0,35.7075,35.7315,35.7075,35.7155,58800.0
2013-07-17 14:20:00,44.51,44.53,44.51,44.52,27700.0,35.7155,35.7315,35.7155,35.7235,27700.0
2013-07-17 14:30:00,44.51,44.52,44.47,44.48,53500.0,35.7155,35.7235,35.6834,35.6914,53500.0
2013-07-17 14:40:00,44.49,44.49,44.43,44.44,38200.0,35.6994,35.6994,35.6513,35.6593,38200.0
2013-07-17 14:50:00,44.44,44.45,44.42,44.44,175400.0,35.6593,35.6673,35.6433,35.6593,175400.0
2013-07-17 15:00:00,44.44,44.48,44.43,44.47,136100.0,35.6593,35.6914,35.6513,35.6834,136100.0
2013-07-17 15:10:00,44.47,44.48,44.43,44.48,129400.0,35.6834,35.6914,35.6513,35.6914,129400.0
2013-07-17 15:20:00,44.48,44.49,44.46,44.47,57300.0,35.6914,35.6994,35.6754,35.6834,57300.0
2013-07-17 15:30:00,44.47,44.47,44.42,44.46,143800.0,35.6834,35.6834,35.6433,35.6754,143800.0
2013-07-17 15:40:00,44.46,44.5,44.46,44.5,405800.0,35.6754,35.7075,35.6754,35.7075,405800.0
2013-07-17 15:50:00,44.5,44.53,44.49,44.52,757700.0,35.7075,35.7315,35.6994,35.7235,757700.0
2013-07-18 09:30:00,44.6,44.65,44.54,44.57,170600.0,35.7877,35.8278,35.7396,35.7636,170600.0
2013-07-18 09:40:00,44.59,44.68,44.56,44.63,276800.0,35.7797,35.8519,35.7556,35.8118,276800.0
2013-07-18 09:50:00,44.64,44.67,44.63,44.64,206800.0,35.8198,35.8439,35.8118,35.8198,206800.0
2013-07-18 10:00:00,44.65,44.72,44.65,44.72,736600.0,35.8278,35.884,35.8278,35.884,736600.0
2013-07-18 10:10:00,44.73,44.8,44.72,44.79,383000.0,35.892,35.9482,35.884,35.9402,383000.0
2013-07-18 10:20:00,44.78,44.88,44.78,44.88,552700.0,35.9321,36.0124,35.9321,36.0124,552700.0
2013-07-18 10:30:00,44.88,44.89,44.82,44.83,198700.0,36.0124,36.0204,35.9642,35.9723,198700.0
2013-07-18 10:40:00,44.82,44.87,44.81,44.84,128100.0,35.9642,36.0043,35.9562,35.9803,128100.0
2013-07-18 10:50:00,44.85,44.92,44.85,44.9,59000.0,35.9883,36.0445,35.9883,36.0284,59000.0
2013-07-18 11:00:00,44.89,44.94,44.88,44.94,111800.0,36.0204,36.0605,36.0124,36.0605,111800.0
2013-07-18 11:10:00,44.93,45.01,44.93,44.98,828600.0,36.0525,36.1167,36.0525,36.0926,828600.0
2013-07-18 11:20:00,44.98,44.98,44.96,44.97,200100.0,36.0926,36.0926,36.0766,36.0846,200100.0
2013-07-18 11:30:00,44.96,45.03,44.96,45.01,195600.0,36.0766,36.1327,36.0766,36.1167,195600.0
2013-07-18 11:40:00,45.01,45.04,45.0,45.01,208500.0,36.1167,36.1408,36.1087,36.1167,208500.0
2013-07-18 11:50:00,45.01,45.02,44.98,45.01,126300.0,36.1167,36.1247,36.0926,36.1167,126300.0
2013-07-18 12:00:00,45.01,45.08,45.0,45.03,283300.0,36.1167,36.1729,36.1087,36.1327,283300.0
2013-07-18 12:10:00,45.03,45.04,45.0,45.04,520800.0,36.1327,36.1408,36.1087,36.1408,520800.0
2013-07-18 12:20:00,45.04,45.05,45.02,45.02,462000.0,36.1408,36.1488,36.1247,36.1247,462000.0
2013-07-18 12:30:00,45.03,45.03,44.97,44.98,94100.0,36.1327,36.1327,36.0846,36.0926,94100.0
2013-07-18 12:40:00,44.97,44.98,44.92,44.96,383900.0,36.0846,36.0926,36.0445,36.0766,383900.0
2013-07-18 12:50:00,44.95,44.97,44.92,44.93,97900.0,36.0685,36.0846,36.0445,36.0525,97900.0
2013-07-18 13:00:00,44.93,44.94,44.91,44.93,67500.0,36.0525,36.0605,36.0364,36.0525,67500.0
2013-07-18 13:10:00,44.93,44.95,44.9,44.9,49800.0,36.0525,36.0685,36.0284,36.0284,49800.0
2013-07-18 13:20:00,44.9,44.91,44.87,44.89,426800.0,36.0284,36.0364,36.0043,36.0204,426800.0
2013-07-18 13:30:00,44.89,44.92,44.86,44.91,247400.0,36.0204,36.0445,35.9963,36.0364,247400.0
2013-07-18 13:40:00,44.92,44.93,44.91,44.91,62600.0,36.0445,36.0525,36.0364,36.0364,62600.0
2013-07-18 13:50:00,44.91,44.94,44.89,44.94,193600.0,36.0364,36.0605,36.0204,36.0605,193600.0
2013-07-18 14:00:00,44.94,44.95,44.91,44.91,282700.0,36.0605,36.0685,36.0364,36.0364,282700.0
2013-07-18 14:10:00,44.91,44.94,44.9,44.93,187200.0,36.0364,36.0605,36.0284,36.0525,187200.0
2013-07-18 14:20:00,44.93,44.97,44.93,44.97,65600.0,36.0525,36.0846,36.0525,36.0846,65600.0
2013-07-18 14:30:00,44.97,44.98,44.95,44.98,214600.0,36.0846,36.0926,36.0685,36.0926,214600.0
2013-07-18 14:40:00,44.98,45.01,44.98,45.0,118800.0,36.0926,36.1167,36.0926,36.1087,118800.0
2013-07-18 14:50:00,45.01,45.01,44.98,44.99,99000.0,36.1167,36.1167,36.0926,36.1006,99000.0
2013-07-18 15:00:00,44.98,44.99,44.95,44.97,115000.0,36.0926,36.1006,36.0685,36.0846,115000.0
2013-07-18 15:10:00,44.97,44.97,44.91,44.93,260500.0,36.0846,36.0846,36.0364,36.0525,260500.0
2013-07-18 15:20:00,44.93,44.96,44.92,44.94,150500.0,36.0525,36.0766,36.0445,36.0605,150500.0
2013-07-18 15:30:00,44.94,44.95,44.9,44.91,290600.0,36.0605,36.0685,36.0284,36.0364,290600.0
2013-07-18 15:40:00,44.91,44.94,44.88,44.94,476300.0,36.0364,36.0605,36.0124,36.0605,476300.0
2013-07-18 15:50:00,44.94,44.94,44.89,44.93,1006300.0,36.0605,36.0605,36.0204,36.0525,1006300.0
2013-07-19 09:30:00,45.08,45.15,45.05,45.09,944000.0,36.1729,36.229,36.1488,36.1809,944000.0
2013-07-19 09:40:00,45.09,45.19,45.07,45.14,437200.0,36.1809,36.2611,36.1648,36.221,437200.0
2013-07-19 09:50:00,45.13,45.19,45.11,45.14,663500.0,36.213,36.2611,36.1969,36.221,663500.0
2013-07-19 10:00:00,45.14,45.25,45.14,45.24,497700.0,36.221,36.3093,36.221,36.3012,497700.0
2013-07-19 10:10:00,45.23,45.28,45.19,45.2,921400.0,36.2932,36.3333,36.2611,36.2691,921400.0
2013-07-19 10:20:00,45.19,45.21,45.17,45.19,371000.0,36.2611,36.2772,36.2451,36.2611,371000.0
2013-07-19 10:30:00,45.2,45.3,45.19,45.29,236900.0,36.2691,36.3494,36.2611,36.3414,236900.0
2013-07-19 10:40:00,45.29,45.32,45.26,45.32,205900.0,36.3414,36.3654,36.3173,36.3654,205900.0
2013-07-19 10:50:00,45.32,45.36,45.3,45.32,197400.0,36.3654,36.3975,36.3494,36.3654,197400.0
2013-07-19 11:00:00,45.32,45.34,45.29,45.32,110000.0,36.3654,36.3815,36.3414,36.3654,110000.0
2013-07-19 11:10:00,45.32,45.34,45.28,45.3,723600.0,36.3654,36.3815,36.3333,36.3494,723600.0
2013-07-19 11:20:00,45.3,45.32,45.26,45.31,140600.0,36.3494,36.3654,36.3173,36.3574,140600.0
2013-07-19 11:30:00,45.31,45.31,45.27,45.27,175900.0,36.3574,36.3574,36.3253,36.3253,175900.0
2013-07-19 11:40:00,45.28,45.28,45.25,45.26,139500.0,36.3333,36.3333,36.3093,36.3173,139500.0
2013-07-19 11:50:00,45.25,45.25,45.2,45.21,138000.0,36.3093,36.3093,36.2691,36.2772,138000.0
2013-07-19 12:00:00,45.22,45.25,45.19,45.23,196600.0,36.2852,36.3093,36.2611,36.2932,196600.0
2013-07-19 12:10:00,45.23,45.24,45.22,45.23,204500.0,36.2932,36.3012,36.2852,36.2932,204500.0
2013-07-19 12:20:00,45.23,45.27,45.23,45.25,75600.0,36.2932,36.3253,36.2932,36.3093,75600.0
2013-07-19 12:30:00,45.25,45.26,45.24,45.26,32200.0,36.3093,36.3173,36.3012,36.3173,32200.0
2013-07-19 12:40:00,45.26,45.26,45.24,45.26,74600.0,36.3173,36.3173,36.3012,36.3173,74600.0
2013-07-19 12:50:00,45.26,45.26,45.23,45.25,36300.0,36.3173,36.3173,36.2932,36.3093,36300.0
2013-07-19 13:00:00,45.25,45.26,45.25,45.26,58900.0,36.3093,36.3173,36.3093,36.3173,58900.0
2013-07-19 13:10:00,45.26,45.3,45.25,45.3,247000.0,36.3173,36.3494,36.3093,36.3494,247000.0
2013-07-19 13:20:00,45.29,45.3,45.26,45.27,34300.0,36.3414,36.3494,36.3173,36.3253,34300.0
2013-07-19 13:30:00,45.27,45.29,45.26,45.28,127200.0,36.3253,36.3414,36.3173,36.3333,127200.0
2013-07-19 13:40:00,45.29,45.3,45.28,45.29,89500.0,36.3414,36.3494,36.3333,36.3414,89500.0
2013-07-19 13:50:00,45.29,45.33,45.28,45.33,84700.0,36.3414,36.3735,36.3333,36.3735,84700.0
2013-07-19 14:00:00,45.33,45.34,45.3,45.34,188900.0,36.3735,36.3815,36.3494,36.3815,188900.0
2013-07-19 14:10:00,45.34,45.37,45.34,45.36,635600.0,36.3815,36.4056,36.3815,36.3975,635600.0
2013-07-19 14:20:00,45.35,45.38,45.34,45.37,210700.0,36.3895,36.4136,36.3815,36.4056,210700.0
2013-07-19 14:30:00,45.36,45.37,45.34,45.36,92000.0,36.3975,36.4056,36.3815,36.3975,92000.0
2013-07-19 14:40:00,45.37,45.38,45.35,45.38,199700.0,36.4056,36.4136,36.3895,36.4136,199700.0
2013-07-19 14:50:00,45.37,45.39,45.36,45.38,196700.0,36.4056,36.4216,36.3975,36.4136,196700.0
2013-07-19 15:00:00,45.38,45.39,45.35,45.38,245600.0,36.4136,36.4216,36.3895,36.4136,245600.0
2013-07-19 15:10:00,45.39,45.42,45.38,45.41,207000.0,36.4216,36.4457,36.4136,36.4377,207000.0
2013-07-19 15:20:00,45.41,45.41,45.37,45.39,321900.0,36.4377,36.4377,36.4056,36.4216,321900.0
2013-07-19 15:30:00,45.39,45.39,45.36,45.38,340700.0,36.4216,36.4216,36.3975,36.4136,340700.0
2013-07-19 15:40:00,45.38,45.43,45.37,45.41,711900.0,36.4136,36.4537,36.4056,36.4377,711900.0
2013-07-19 15:50:00,45.41,45.43,45.39,45.42,1940400.0,36.4377,36.4537,36.4216,36.4457,1940400.0
2013-07-22 09:30:00,45.49,45.55,45.48,45.53,178900.0,36.5018,36.55,36.4938,36.5339,178900.0
2013-07-22 09:40:00,45.52,45.57,45.48,45.49,395500.0,36.5259,36.566,36.4938,36.5018,395500.0
2013-07-22 09:50:00,45.5,45.56,45.49,45.53,124100.0,36.5099,36.558,36.5018,36.5339,124100.0
2013-07-22 10:00:00,45.53,45.53,45.46,45.52,322200.0,36.5339,36.5339,36.4778,36.5259,322200.0
2013-07-22 10:10:00,45.52,45.55,45.48,45.48,163400.0,36.5259,36.55,36.4938,36.4938,163400.0
2013-07-22 10:20:00,45.49,45.51,45.46,45.48,210000.0,36.5018,36.5179,36.4778,36.4938,210000.0
2013-07-22 10:30:00,45.48,45.49,45.45,45.49,468100.0,36.4938,36.5018,36.4697,36.5018,468100.0
2013-07-22 10:40:00,45.49,45.52,45.48,45.51,101200.0,36.5018,36.5259,36.4938,36.5179,101200.0
2013-07-22 10:50:00,45.51,45.51,45.48,45.48,102700.0,36.5179,36.5179,36.4938,36.4938,102700.0
2013-07-22 11:00:00,45.48,45.53,45.48,45.53,94100.0,36.4938,36.5339,36.4938,36.5339,94100.0
2013-07-22 11:10:00,45.53,45.54,45.52,45.53,109200.0,36.5339,36.542,36.5259,36.5339,109200.0
2013-07-22 11:20:00,45.53,45.54,45.52,45.53,82100.0,36.5339,36.542,36.5259,36.5339,82100.0
2013-07-22 11:30:00,45.53,45.56,45.53,45.55,112500.0,36.5339,36.558,36.5339,36.55,112500.0
2013-07-22 11:40:00,45.55,45.57,45.54,45.54,302400.0,36.55,36.566,36.542,36.542,302400.0
2013-07-22 11:50:00,45.55,45.55,45.46,45.47,360400.0,36.55,36.55,36.4778,36.4858,360400.0
2013-07-22 12:00:00,45.47,45.47,45.44,45.44,105200.0,36.4858,36.4858,36.4617,36.4617,105200.0
2013-07-22 12:10:00,45.43,45.44,45.41,45.44,102500.0,36.4537,36.4617,36.4377,36.4617,102500.0
2013-07-22 12:20:00,45.44,45.45,45.4,45.42,88700.0,36.4617,36.4697,36.4296,36.4457,88700.0
2013-07-22 12:30:00,45.42,45.42,45.41,45.42,30000.0,36.4457,36.4457,36.4377,36.4457,30000.0
2013-07-22 12:40:00,45.42,45.44,45.41,45.43,193500.0,36.4457,36.4617,36.4377,36.4537,193500.0
2013-07-22 12:50:00,45.44,45.45,45.43,45.43,115100.0,36.4617,36.4697,36.4537,36.4537,115100.0
2013-07-22 13:00:00,45.43,45.44,45.42,45.43,56600.0,36.4537,36.4617,36.4457,36.4537,56600.0
2013-07-22 13:10:00,45.42,45.43,45.38,45.38,83100.0,36.4457,36.4537,36.4136,36.4136,83100.0
2013-07-22 13:20:00,45.38,45.39,45.38,45.39,44000.0,36.4136,36.4216,36.4136,36.4216,44000.0
2013-07-22 13:30:00,45.39,45.4,45.37,45.38,109100.0,36.4216,36.4296,36.4056,36.4136,109100.0
2013-07-22 13:40:00,45.38,45.38,45.36,45.36,68900.0,36.4136,36.4136,36.3975,36.3975,68900.0
2013-07-22 13:50:00,45.37,45.4,45.36,45.4,66300.0,36.4056,36.4296,36.3975,36.4296,66300.0
2013-07-22 14:00:00,45.4,45.41,45.38,45.41,96300.0,36.4296,36.4377,36.4136,36.4377,96300.0
2013-07-22 14:10:00,45.41,45.44,45.41,45.42,69400.0,36.4377,36.4617,36.4377,36.4457,69400.0
2013-07-22 14:20:00,45.41,45.42,45.4,45.42,65000.0,36.4377,36.4457,36.4296,36.4457,65000.0
2013-07-22 14:30:00,45.41,45.43,45.41,45.43,66700.0,36.4377,36.4537,36.4377,36.4537,66700.0
2013-07-22 14:40:00,45.43,45.46,45.42,45.44,88700.0,36.4537,36.4778,36.4457,36.4617,88700.0
2013-07-22 14:50:00,45.45,45.45,45.43,45.45,42100.0,36.4697,36.4697,36.4537,36.4697,42100.0
2013-07-22 15:00:00,45.44,45.45,45.41,45.43,55100.0,36.4617,36.4697,36.4377,36.4537,55100.0
2013-07-22 15:10:00,45.43,45.44,45.42,45.44,64300.0,36.4537,36.4617,36.4457,36.4617,64300.0
2013-07-22 15:20:00,45.44,45.45,45.43,45.45,150600.0,36.4617,36.4697,36.4537,36.4697,150600.0
2013-07-22 15:30:00,45.45,45.45,45.38,45.39,205000.0,36.4697,36.4697,36.4136,36.4216,205000.0
2013-07-22 15:40:00,45.4,45.42,45.4,45.4,138600.0,36.4296,36.4457,36.4296,36.4296,138600.0
2013-07-22 15:50:00,45.4,45.43,45.4,45.42,470700.0,36.4296,36.4537,36.4296,36.4457,470700.0
2013-07-23 09:30:00,45.59,45.64,45.54,45.58,425000.0,36.5821,36.6222,36.542,36.5741,425000.0
2013-07-23 09:40:00,45.57,45.57,45.52,45.54,120800.0,36.566,36.566,36.5259,36.542,120800.0
2013-07-23 09:50:00,45.54,45.54,45.47,45.5,310600.0,36.542,36.542,36.4858,36.5099,310600.0
2013-07-23 10:00:00,45.51,45.51,45.43,45.43,671200.0,36.5179,36.5179,36.4537,36.4537,671200.0
2013-07-23 10:10:00,45.43,45.46,45.42,45.43,204000.0,36.4537,36.4778,36.4457,36.4537,204000.0
2013-07-23 10:20:00,45.43,45.45,45.37,45.4,168700.0,36.4537,36.4697,36.4056,36.4296,168700.0
2013-07-23 10:30:00,45.4,45.4,45.27,45.3,922500.0,36.4296,36.4296,36.3253,36.3494,922500.0
2013-07-23 10:40:00,45.29,45.36,45.29,45.36,70500.0,36.3414,36.3975,36.3414,36.3975,70500.0
2013-07-23 10:50:00,45.37,45.4,45.34,45.35,88900.0,36.4056,36.4296,36.3815,36.3895,88900.0
2013-07-23 11:00:00,45.35,45.36,45.31,45.34,45800.0,36.3895,36.3975,36.3574,36.3815,45800.0
2013-07-23 11:10:00,45.34,45.38,45.34,45.37,36900.0,36.3815,36.4136,36.3815,36.4056,36900.0
2013-07-23 11:20:00,45.37,45.4,45.36,45.39,40300.0,36.4056,36.4296,36.3975,36.4216,40300.0
2013-07-23 11:30:00,45.38,45.39,45.36,45.37,41900.0,36.4136,36.4216,36.3975,36.4056,41900.0
2013-07-23 11:40:00,45.37,45.42,45.37,45.41,38900.0,36.4056,36.4457,36.4056,36.4377,38900.0
2013-07-23 11:50:00,45.41,45.42,45.36,45.39,87900.0,36.4377,36.4457,36.3975,36.4216,87900.0
2013-07-23 12:00:00,45.38,45.4,45.37,45.39,54100.0,36.4136,36.4296,36.4056,36.4216,54100.0
2013-07-23 12:10:00,45.38,45.41,45.37,45.4,48100.0,36.4136,36.4377,36.4056,36.4296,48100.0
2013-07-23 12:20:00,45.4,45.44,45.4,45.41,80000.0,36.4296,36.4617,36.4296,36.4377,80000.0
2013-07-23 12:30:00,45.42,45.43,45.4,45.41,18600.0,36.4457,36.4537,36.4296,36.4377,18600.0
2013-07-23 12:40:00,45.41,45.42,45.39,45.41,143700.0,36.4377,36.4457,36.4216,36.4377,143700.0
2013-07-23 12:50:00,45.41,45.42,45.39,45.39,51100.0,36.4377,36.4457,36.4216,36.4216,51100.0
2013-07-23 13:00:00,45.4,45.42,45.39,45.42,52300.0,36.4296,36.4457,36.4216,36.4457,52300.0
2013-07-23 13:10:00,45.43,45.44,45.41,45.43,50800.0,36.4537,36.4617,36.4377,36.4537,50800.0
2013-07-23 13:20:00,45.44,45.44,45.41,45.42,49300.0,36.4617,36.4617,36.4377,36.4457,49300.0
2013-07-23 13:30:00,45.43,45.44,45.41,45.44,24200.0,36.4537,36.4617,36.4377,36.4617,24200.0
2013-07-23 13:40:00,45.44,45.44,45.41,45.42,127400.0,36.4617,36.4617,36.4377,36.4457,127400.0
2013-07-23 13:50:00,45.42,45.44,45.39,45.41,81900.0,36.4457,36.4617,36.4216,36.4377,81900.0
2013-07-23 14:00:00,45.41,45.43,45.4,45.43,41800.0,36.4377,36.4537,36.4296,36.4537,41800.0
2013-07-23 14:10:00,45.43,45.45,45.41,45.45,120600.0,36.4537,36.4697,36.4377,36.4697,120600.0
2013-07-23 14:20:00,45.44,45.45,45.42,45.44,80300.0,36.4617,36.4697,36.4457,36.4617,80300.0
2013-07-23 14:30:00,45.44,45.45,45.41,45.44,59200.0,36.4617,36.4697,36.4377,36.4617,59200.0
2013-07-23 14:40:00,45.43,45.46,45.43,45.45,29100.0,36.4537,36.4778,36.4537,36.4697,29100.0
2013-07-23 14:50:00,45.46,45.47,45.45,45.46,79700.0,36.4778,36.4858,36.4697,36.4778,79700.0
2013-07-23 15:00:00,45.46,45.46,45.45,45.45,42300.0,36.4778,36.4778,36.4697,36.4697,42300.0
2013-07-23 15:10:00,45.46,45.46,45.42,45.45,133200.0,36.4778,36.4778,36.4457,36.4697,133200.0
2013-07-23 15:20:00,45.45,45.46,45.43,45.44,187300.0,36.4697,36.4778,36.4537,36.4617,187300.0
2013-07-23 15:30:00,45.44,45.46,45.42,45.42,171600.0,36.4617,36.4778,36.4457,36.4457,171600.0
2013-07-23 15:40:00,45.42,45.43,45.37,45.39,317200.0,36.4457,36.4537,36.4056,36.4216,317200.0
2013-07-23 15:50:00,45.39,45.42,45.38,45.39,729000.0,36.4216,36.4457,36.4136,36.4216,729000.0
2013-07-24 09:30:00,45.56,45.64,45.45,45.46,429100.0,36.558,36.6222,36.4697,36.4778,429100.0
2013-07-24 09:40:00,45.45,45.47,45.37,45.39,227100.0,36.4697,36.4858,36.4056,36.4216,227100.0
2013-07-24 09:50:00,45.39,45.39,45.3,45.3,250000.0,36.4216,36.4216,36.3494,36.3494,250000.0
2013-07-24 10:00:00,45.3,45.36,45.27,45.28,234600.0,36.3494,36.3975,36.3253,36.3333,234600.0
2013-07-24 10:10:00,45.27,45.27,45.21,45.24,270600.0,36.3253,36.3253,36.2772,36.3012,270600.0
2013-07-24 10:20:00,45.24,45.26,45.16,45.17,880300.0,36.3012,36.3173,36.237,36.2451,880300.0
2013-07-24 10:30:00,45.18,45.22,45.16,45.21,105000.0,36.2531,36.2852,36.237,36.2772,105000.0
2013-07-24 10:40:00,45.21,45.25,45.19,45.23,99900.0,36.2772,36.3093,36.2611,36.2932,99900.0
2013-07-24 10:50:00,45.24,45.27,45.23,45.23,66500.0,36.3012,36.3253,36.2932,36.2932,66500.0
2013-07-24 11:00:00,45.23,45.27,45.23,45.25,164700.0,36.2932,36.3253,36.2932,36.3093,164700.0
2013-07-24 11:10:00,45.25,45.25,45.19,45.23,478800.0,36.3093,36.3093,36.2611,36.2932,478800.0
2013-07-24 11:20:00,45.24,45.3,45.23,45.28,328200.0,36.3012,36.3494,36.2932,36.3333,328200.0
2013-07-24 11:30:00,45.29,45.34,45.29,45.29,463300.0,36.3414,36.3815,36.3414,36.3414,463300.0
2013-07-24 11:40:00,45.29,45.3,45.27,45.28,442000.0,36.3414,36.3494,36.3253,36.3333,442000.0
2013-07-24 11:50:00,45.28,45.29,45.24,45.25,301700.0,36.3333,36.3414,36.3012,36.3093,301700.0
2013-07-24 12:00:00,45.25,45.26,45.21,45.21,98800.0,36.3093,36.3173,36.2772,36.2772,98800.0
2013-07-24 12:10:00,45.22,45.23,45.16,45.17,337900.0,36.2852,36.2932,36.237,36.2451,337900.0
2013-07-24 12:20:00,45.16,45.18,45.14,45.15,122600.0,36.237,36.2531,36.221,36.229,122600.0
2013-07-24 12:30:00,45.15,45.15,45.1,45.13,90000.0,36.229,36.229,36.1889,36.213,90000.0
2013-07-24 12:40:00,45.12,45.16,45.11,45.13,64200.0,36.205,36.237,36.1969,36.213,64200.0
2013-07-24 12:50:00,45.13,45.13,45.09,45.11,119200.0,36.213,36.213,36.1809,36.1969,119200.0
2013-07-24 13:00:00,45.11,45.14,45.05,45.06,240000.0,36.1969,36.221,36.1488,36.1568,240000.0
2013-07-24 13:10:00,45.07,45.07,45.0,45.04,136900.0,36.1648,36.1648,36.1087,36.1408,136900.0
2013-07-24 13:20:00,45.04,45.05,45.02,45.04,46800.0,36.1408,36.1488,36.1247,36.1408,46800.0
2013-07-24 13:30:00,45.03,45.04,44.99,45.01,71700.0,36.1327,36.1408,36.1006,36.1167,71700.0
2013-07-24 13:40:00,45.02,45.05,45.0,45.03,298800.0,36.1247,36.1488,36.1087,36.1327,298800.0
2013-07-24 13:50:00,45.03,45.08,45.03,45.05,141300.0,36.1327,36.1729,36.1327,36.1488,141300.0
2013-07-24 14:00:00,45.06,45.09,45.06,45.08,43300.0,36.1568,36.1809,36.1568,36.1729,43300.0
2013-07-24 14:10:00,45.08,45.11,45.05,45.06,52800.0,36.1729,36.1969,36.1488,36.1568,52800.0
2013-07-24 14:20:00,45.06,45.08,45.05,45.07,34700.0,36.1568,36.1729,36.1488,36.1648,34700.0
2013-07-24 14:30:00,45.06,45.07,45.03,45.05,47000.0,36.1568,36.1648,36.1327,36.1488,47000.0
2013-07-24 14:40:00,45.04,45.07,45.03,45.07,93500.0,36.1408,36.1648,36.1327,36.1648,93500.0
2013-07-24 14:50:00,45.07,45.09,45.06,45.08,58900.0,36.1648,36.1809,36.1568,36.1729,58900.0
2013-07-24 15:00:00,45.07,45.08,45.01,45.06,253000.0,36.1648,36.1729,36.1167,36.1568,253000.0
2013-07-24 15:10:00,45.05,45.06,45.02,45.03,82400.0,36.1488,36.1568,36.1247,36.1327,82400.0
2013-07-24 15:20:00,45.02,45.09,45.02,45.06,168100.0,36.1247,36.1809,36.1247,36.1568,168100.0
2013-07-24 15:30:00,45.06,45.06,45.02,45.03,329500.0,36.1568,36.1568,36.1247,36.1327,329500.0
2013-07-24 15:40:00,45.04,45.07,45.03,45.03,343100.0,36.1408,36.1648,36.1327,36.1327,343100.0
2013-07-24 15:50:00,45.03,45.09,45.02,45.07,728500.0,36.1327,36.1809,36.1247,36.1648,728500.0
2013-07-25 09:30:00,44.94,44.94,44.78,44.81,487900.0,36.0605,36.0605,35.9321,35.9562,487900.0
2013-07-25 09:40:00,44.81,44.92,44.8,44.92,478500.0,35.9562,36.0445,35.9482,36.0445,478500.0
2013-07-25 09:50:00,44.93,44.94,44.84,44.85,277900.0,36.0525,36.0605,35.9803,35.9883,277900.0
2013-07-25 10:00:00,44.85,44.91,44.84,44.89,332900.0,35.9883,36.0364,35.9803,36.0204,332900.0
2013-07-25 10:10:00,44.89,44.9,44.84,44.87,97400.0,36.0204,36.0284,35.9803,36.0043,97400.0
2013-07-25 10:20:00,44.86,44.86,44.82,44.82,66200.0,35.9963,35.9963,35.9642,35.9642,66200.0
2013-07-25 10:30:00,44.83,44.87,44.75,44.76,113200.0,35.9723,36.0043,35.9081,35.9161,113200.0
2013-07-25 10:40:00,44.76,44.8,44.75,44.79,86400.0,35.9161,35.9482,35.9081,35.9402,86400.0
2013-07-25 10:50:00,44.79,44.8,44.77,44.79,96100.0,35.9402,35.9482,35.9241,35.9402,96100.0
2013-07-25 11:00:00,44.78,44.78,44.71,44.74,101100.0,35.9321,35.9321,35.876,35.9,101100.0
2013-07-25 11:10:00,44.74,44.74,44.7,44.71,140400.0,35.9,35.9,35.8679,35.876,140400.0
2013-07-25 11:20:00,44.71,44.71,44.68,44.69,72200.0,35.876,35.876,35.8519,35.8599,72200.0
2013-07-25 11:30:00,44.69,44.73,44.68,44.69,85100.0,35.8599,35.892,35.8519,35.8599,85100.0
2013-07-25 11:40:00,44.73,44.75,44.7,44.75,160800.0,35.892,35.9081,35.8679,35.9081,160800.0
2013-07-25 11:50:00,44.75,44.8,44.74,44.78,146500.0,35.9081,35.9482,35.9,35.9321,146500.0
2013-07-25 12:00:00,44.78,44.78,44.75,44.77,61300.0,35.9321,35.9321,35.9081,35.9241,61300.0
2013-07-25 12:10:00,44.78,44.85,44.78,44.85,183700.0,35.9321,35.9883,35.9321,35.9883,183700.0
2013-07-25 12:20:00,44.84,44.88,44.84,44.86,121900.0,35.9803,36.0124,35.9803,35.9963,121900.0
2013-07-25 12:30:00,44.87,44.91,44.86,44.91,87300.0,36.0043,36.0364,35.9963,36.0364,87300.0
2013-07-25 12:40:00,44.91,44.99,44.9,44.98,331500.0,36.0364,36.1006,36.0284,36.0926,331500.0
2013-07-25 12:50:00,44.98,44.99,44.96,44.98,52400.0,36.0926,36.1006,36.0766,36.0926,52400.0
2013-07-25 13:00:00,44.97,44.99,44.96,44.97,76400.0,36.0846,36.1006,36.0766,36.0846,76400.0
2013-07-25 13:10:00,44.97,44.98,44.95,44.96,43200.0,36.0846,36.0926,36.0685,36.0766,43200.0
2013-07-25 13:20:00,44.96,44.97,44.95,44.97,49700.0,36.0766,36.0846,36.0685,36.0846,49700.0
2013-07-25 13:30:00,44.97,44.98,44.95,44.97,72100.0,36.0846,36.0926,36.0685,36.0846,72100.0
2013-07-25 13:40:00,44.96,44.96,44.94,44.96,35800.0,36.0766,36.0766,36.0605,36.0766,35800.0
2013-07-25 13:50:00,44.97,44.98,44.95,44.98,18200.0,36.0846,36.0926,36.0685,36.0926,18200.0
2013-07-25 14:00:00,44.97,45.02,44.97,45.01,88400.0,36.0846,36.1247,36.0846,36.1167,88400.0
2013-07-25 14:10:00,45.01,45.02,44.96,44.96,55200.0,36.1167,36.1247,36.0766,36.0766,55200.0
2013-07-25 14:20:00,44.96,44.97,44.91,44.94,132200.0,36.0766,36.0846,36.0364,36.0605,132200.0
2013-07-25 14:30:00,44.94,44.96,44.94,44.95,25600.0,36.0605,36.0766,36.0605,36.0685,25600.0
2013-07-25 14:40:00,44.95,44.98,44.95,44.97,120400.0,36.0685,36.0926,36.0685,36.0846,120400.0
2013-07-25 14:50:00,44.96,44.99,44.93,44.94,248200.0,36.0766,36.1006,36.0525,36.0605,248200.0
2013-07-25 15:00:00,44.94,45.0,44.94,44.99,127900.0,36.0605,36.1087,36.0605,36.1006,127900.0
2013-07-25 15:10:00,44.99,45.02,44.97,44.97,638300.0,36.1006,36.1247,36.0846,36.0846,638300.0
2013-07-25 15:20:00,44.98,45.04,44.95,45.01,283200.0,36.0926,36.1408,36.0685,36.1167,283200.0
2013-07-25 15:30:00,45.0,45.07,45.0,45.04,220100.0,36.1087,36.1648,36.1087,36.1408,220100.0
2013-07-25 15:40:00,45.04,45.07,45.02,45.04,457600.0,36.1408,36.1648,36.1247,36.1408,457600.0
2013-07-25 15:50:00,45.04,45.08,45.02,45.06,562300.0,36.1408,36.1729,36.1247,36.1568,562300.0
2013-07-26 09:30:00,44.86,44.91,44.82,44.85,210900.0,35.9963,36.0364,35.9642,35.9883,210900.0
2013-07-26 09:40:00,44.85,44.88,44.82,44.83,297000.0,35.9883,36.0124,35.9642,35.9723,297000.0
2013-07-26 09:50:00,44.83,44.88,44.78,44.88,229000.0,35.9723,36.0124,35.9321,36.0124,229000.0
2013-07-26 10:00:00,44.88,44.91,44.84,44.86,123200.0,36.0124,36.0364,35.9803,35.9963,123200.0
2013-07-26 10:10:00,44.85,44.86,44.82,44.85,106000.0,35.9883,35.9963,35.9642,35.9883,106000.0
2013-07-26 10:20:00,44.85,44.87,44.82,44.82,66400.0,35.9883,36.0043,35.9642,35.9642,66400.0
2013-07-26 10:30:00,44.81,44.82,44.78,44.8,116400.0,35.9562,35.9642,35.9321,35.9482,116400.0
2013-07-26 10:40:00,44.8,44.86,44.71,44.71,284600.0,35.9482,35.9963,35.876,35.876,284600.0
2013-07-26 10:50:00,44.72,44.76,44.69,44.72,99000.0,35.884,35.9161,35.8599,35.884,99000.0
2013-07-26 11:00:00,44.72,44.73,44.67,44.73,256200.0,35.884,35.892,35.8439,35.892,256200.0
2013-07-26 11:10:00,44.73,44.75,44.7,44.74,120200.0,35.892,35.9081,35.8679,35.9,120200.0
2013-07-26 11:20:00,44.75,44.75,44.72,44.74,35100.0,35.9081,35.9081,35.884,35.9,35100.0
2013-07-26 11:30:00,44.74,44.76,44.73,44.76,75900.0,35.9,35.9161,35.892,35.9161,75900.0
2013-07-26 11:40:00,44.76,44.77,44.73,44.77,49500.0,35.9161,35.9241,35.892,35.9241,49500.0
2013-07-26 11:50:00,44.76,44.78,44.74,44.75,43500.0,35.9161,35.9321,35.9,35.9081,43500.0
2013-07-26 12:00:00,44.75,44.8,44.75,44.79,74100.0,35.9081,35.9482,35.9081,35.9402,74100.0
2013-07-26 12:10:00,44.79,44.81,44.77,44.78,35300.0,35.9402,35.9562,35.9241,35.9321,35300.0
2013-07-26 12:20:00,44.78,44.79,44.76,44.79,40100.0,35.9321,35.9402,35.9161,35.9402,40100.0
2013-07-26 12:30:00,44.79,44.82,44.78,44.81,126800.0,35.9402,35.9642,35.9321,35.9562,126800.0
2013-07-26 12:40:00,44.8,44.81,44.78,44.81,31000.0,35.9482,35.9562,35.9321,35.9562,31000.0
2013-07-26 12:50:00,44.81,44.82,44.78,44.78,94800.0,35.9562,35.9642,35.9321,35.9321,94800.0
2013-07-26 13:00:00,44.78,44.83,44.78,44.83,52400.0,35.9321,35.9723,35.9321,35.9723,52400.0
2013-07-26 13:10:00,44.83,44.84,44.79,44.81,46300.0,35.9723,35.9803,35.9402,35.9562,46300.0
2013-07-26 13:20:00,44.81,44.85,44.8,44.84,67000.0,35.9562,35.9883,35.9482,35.9803,67000.0
2013-07-26 13:30:00,44.84,44.84,44.82,44.83,44500.0,35.9803,35.9803,35.9642,35.9723,44500.0
2013-07-26 13:40:00,44.83,44.84,44.8,44.84,19500.0,35.9723,35.9803,35.9482,35.9803,19500.0
2013-07-26 13:50:00,44.84,44.85,44.82,44.84,65700.0,35.9803,35.9883,35.9642,35.9803,65700.0
2013-07-26 14:00:00,44.84,44.86,44.83,44.86,133100.0,35.9803,35.9963,35.9723,35.9963,133100.0
2013-07-26 14:10:00,44.86,44.9,44.84,44.85,54100.0,35.9963,36.0284,35.9803,35.9883,54100.0
2013-07-26 14:20:00,44.84,44.85,44.8,44.8,138400.0,35.9803,35.9883,35.9482,35.9482,138400.0
2013-07-26 14:30:00,44.79,44.82,44.79,44.81,31100.0,35.9402,35.9642,35.9402,35.9562,31100.0
2013-07-26 14:40:00,44.81,44.86,44.81,44.83,97600.0,35.9562,35.9963,35.9562,35.9723,97600.0
2013-07-26 14:50:00,44.84,44.88,44.84,44.84,35400.0,35.9803,36.0124,35.9803,35.9803,35400.0
2013-07-26 15:00:00,44.84,44.86,44.83,44.86,390400.0,35.9803,35.9963,35.9723,35.9963,390400.0
2013-07-26 15:10:00,44.85,44.88,44.84,44.86,64500.0,35.9883,36.0124,35.9803,35.9963,64500.0
2013-07-26 15:20:00,44.85,44.9,44.85,44.87,102000.0,35.9883,36.0284,35.9883,36.0043,102000.0
2013-07-26 15:30:00,44.87,44.89,44.84,44.88,130600.0,36.0043,36.0204,35.9803,36.0124,130600.0
2013-07-26 15:40:00,44.89,44.91,44.86,44.91,142100.0,36.0204,36.0364,35.9963,36.0364,142100.0
2013-07-26 15:50:00,44.9,44.96,44.88,44.95,400900.0,36.0284,36.0766,36.0124,36.0685,400900.0
2013-07-29 09:30:00,44.74,44.87,44.73,44.84,278800.0,35.9,36.0043,35.892,35.9803,278800.0
2013-07-29 09:40:00,44.85,44.97,44.84,44.93,270500.0,35.9883,36.0846,35.9803,36.0525,270500.0
2013-07-29 09:50:00,44.94,44.98,44.86,44.96,298600.0,36.0605,36.0926,35.9963,36.0766,298600.0
2013-07-29 10:00:00,44.96,44.97,44.9,44.91,178500.0,36.0766,36.0846,36.0284,36.0364,178500.0
2013-07-29 10:10:00,44.91,44.93,44.84,44.87,728700.0,36.0364,36.0525,35.9803,36.0043,728700.0
2013-07-29 10:20:00,44.86,44.92,44.86,44.92,308200.0,35.9963,36.0445,35.9963,36.0445,308200.0
2013-07-29 10:30:00,44.91,44.92,44.86,44.89,81200.0,36.0364,36.0445,35.9963,36.0204,81200.0
2013-07-29 10:40:00,44.88,44.94,44.88,44.94,109600.0,36.0124,36.0605,36.0124,36.0605,109600.0
2013-07-29 10:50:00,44.94,44.96,44.91,44.93,105300.0,36.0605,36.0766,36.0364,36.0525,105300.0
2013-07-29 11:00:00,44.92,44.93,44.86,44.88,96800.0,36.0445,36.0525,35.9963,36.0124,96800.0
2013-07-29 11:10:00,44.88,44.88,44.82,44.82,188800.0,36.0124,36.0124,35.9642,35.9642,188800.0
2013-07-29 11:20:00,44.82,44.84,44.8,44.8,150000.0,35.9642,35.9803,35.9482,35.9482,150000.0
2013-07-29 11:30:00,44.81,44.83,44.78,44.79,104900.0,35.9562,35.9723,35.9321,35.9402,104900.0
2013-07-29 11:40:00,44.79,44.81,44.79,44.81,55700.0,35.9402,35.9562,35.9402,35.9562,55700.0
2013-07-29 11:50:00,44.81,44.82,44.79,44.8,92300.0,35.9562,35.9642,35.9402,35.9482,92300.0
2013-07-29 12:00:00,44.79,44.83,44.79,44.82,33200.0,35.9402,35.9723,35.9402,35.9642,33200.0
2013-07-29 12:10:00,44.82,44.83,44.8,44.8,215500.0,35.9642,35.9723,35.9482,35.9482,215500.0
2013-07-29 12:20:00,44.81,44.83,44.8,44.8,559300.0,35.9562,35.9723,35.9482,35.9482,559300.0
2013-07-29 12:30:00,44.81,44.82,44.79,44.81,339400.0,35.9562,35.9642,35.9402,35.9562,339400.0
2013-07-29 12:40:00,44.81,44.86,44.8,44.84,91600.0,35.9562,35.9963,35.9482,35.9803,91600.0
2013-07-29 12:50:00,44.85,44.87,44.84,44.84,48000.0,35.9883,36.0043,35.9803,35.9803,48000.0
2013-07-29 13:00:00,44.85,44.86,44.83,44.84,159400.0,35.9883,35.9963,35.9723,35.9803,159400.0
2013-07-29 13:10:00,44.84,44.87,44.83,44.85,126600.0,35.9803,36.0043,35.9723,35.9883,126600.0
2013-07-29 13:20:00,44.86,44.86,44.83,44.84,137200.0,35.9963,35.9963,35.9723,35.9803,137200.0
2013-07-29 13:30:00,44.84,44.85,44.8,44.81,96400.0,35.9803,35.9883,35.9482,35.9562,96400.0
2013-07-29 13:40:00,44.82,44.83,44.79,44.8,55500.0,35.9642,35.9723,35.9402,35.9482,55500.0
2013-07-29 13:50:00,44.8,44.83,44.79,44.81,124000.0,35.9482,35.9723,35.9402,35.9562,124000.0
2013-07-29 14:00:00,44.81,44.87,44.81,44.85,200300.0,35.9562,36.0043,35.9562,35.9883,200300.0
2013-07-29 14:10:00,44.85,44.88,44.84,44.86,59200.0,35.9883,36.0124,35.9803,35.9963,59200.0
2013-07-29 14:20:00,44.86,44.88,44.85,44.88,40400.0,35.9963,36.0124,35.9883,36.0124,40400.0
2013-07-29 14:30:00,44.87,44.89,44.84,44.84,211500.0,36.0043,36.0204,35.9803,35.9803,211500.0
2013-07-29 14:40:00,44.84,44.87,44.84,44.85,86800.0,35.9803,36.0043,35.9803,35.9883,86800.0
2013-07-29 14:50:00,44.85,44.86,44.84,44.84,35800.0,35.9883,35.9963,35.9803,35.9803,35800.0
2013-07-29 15:00:00,44.84,44.86,44.83,44.85,36700.0,35.9803,35.9963,35.9723,35.9883,36700.0
2013-07-29 15:10:00,44.85,44.86,44.83,44.83,158600.0,35.9883,35.9963,35.9723,35.9723,158600.0
2013-07-29 15:20:00,44.83,44.86,44.82,44.84,260300.0,35.9723,35.9963,35.9642,35.9803,260300.0
2013-07-29 15:30:00,44.84,44.87,44.84,44.86,168400.0,35.9803,36.0043,35.9803,35.9963,168400.0
2013-07-29 15:40:00,44.86,44.87,44.83,44.86,318600.0,35.9963,36.0043,35.9723,35.9963,318600.0
2013-07-29 15:50:00,44.85,44.86,44.77,44.82,880900.0,35.9883,35.9963,35.9241,35.9642,880900.0
2013-07-30 09:30:00,45.0,45.24,44.91,45.02,568600.0,36.1087,36.3012,36.0364,36.1247,568600.0
2013-07-30 09:40:00,45.02,45.03,44.96,44.97,171300.0,36.1247,36.1327,36.0766,36.0846,171300.0
2013-07-30 09:50:00,44.96,45.06,44.96,45.03,368800.0,36.0766,36.1568,36.0766,36.1327,368800.0
2013-07-30 10:00:00,45.04,45.08,45.02,45.07,116000.0,36.1408,36.1729,36.1247,36.1648,116000.0
2013-07-30 10:10:00,45.07,45.09,45.03,45.03,138900.0,36.1648,36.1809,36.1327,36.1327,138900.0
2013-07-30 10:20:00,45.04,45.1,45.04,45.09,292600.0,36.1408,36.1889,36.1408,36.1809,292600.0
2013-07-30 10:30:00,45.09,45.1,45.06,45.08,247900.0,36.1809,36.1889,36.1568,36.1729,247900.0
2013-07-30 10:40:00,45.08,45.08,45.05,45.08,50800.0,36.1729,36.1729,36.1488,36.1729,50800.0
2013-07-30 10:50:00,45.08,45.1,45.0,45.01,174400.0,36.1729,36.1889,36.1087,36.1167,174400.0
2013-07-30 11:00:00,45.0,45.01,44.95,44.98,136000.0,36.1087,36.1167,36.0685,36.0926,136000.0
2013-07-30 11:10:00,44.98,45.03,44.98,45.03,176900.0,36.0926,36.1327,36.0926,36.1327,176900.0
2013-07-30 11:20:00,45.03,45.1,45.03,45.08,85400.0,36.1327,36.1889,36.1327,36.1729,85400.0
2013-07-30 11:30:00,45.09,45.12,45.08,45.1,254900.0,36.1809,36.205,36.1729,36.1889,254900.0
2013-07-30 11:40:00,45.1,45.12,45.09,45.11,218500.0,36.1889,36.205,36.1809,36.1969,218500.0
2013-07-30 11:50:00,45.11,45.14,45.09,45.1,199300.0,36.1969,36.221,36.1809,36.1889,199300.0
2013-07-30 12:00:00,45.1,45.12,45.1,45.11,44700.0,36.1889,36.205,36.1889,36.1969,44700.0
2013-07-30 12:10:00,45.11,45.11,45.04,45.04,63100.0,36.1969,36.1969,36.1408,36.1408,63100.0
2013-07-30 12:20:00,45.05,45.07,45.02,45.04,34500.0,36.1488,36.1648,36.1247,36.1408,34500.0
2013-07-30 12:30:00,45.04,45.06,45.02,45.04,78100.0,36.1408,36.1568,36.1247,36.1408,78100.0
2013-07-30 12:40:00,45.05,45.08,45.04,45.05,39300.0,36.1488,36.1729,36.1408,36.1488,39300.0
2013-07-30 12:50:00,45.05,45.08,45.02,45.06,81000.0,36.1488,36.1729,36.1247,36.1568,81000.0
2013-07-30 13:00:00,45.07,45.07,45.04,45.06,204200.0,36.1648,36.1648,36.1408,36.1568,204200.0
2013-07-30 13:10:00,45.05,45.07,45.0,45.01,247200.0,36.1488,36.1648,36.1087,36.1167,247200.0
2013-07-30 13:20:00,45.01,45.01,44.93,44.94,73700.0,36.1167,36.1167,36.0525,36.0605,73700.0
2013-07-30 13:30:00,44.94,44.95,44.88,44.94,686300.0,36.0605,36.0685,36.0124,36.0605,686300.0
2013-07-30 13:40:00,44.95,44.95,44.88,44.91,74200.0,36.0685,36.0685,36.0124,36.0364,74200.0
2013-07-30 13:50:00,44.91,44.97,44.9,44.95,64200.0,36.0364,36.0846,36.0284,36.0685,64200.0
2013-07-30 14:00:00,44.95,44.96,44.94,44.95,60900.0,36.0685,36.0766,36.0605,36.0685,60900.0
2013-07-30 14:10:00,44.95,44.97,44.92,44.96,73500.0,36.0685,36.0846,36.0445,36.0766,73500.0
2013-07-30 14:20:00,44.97,44.98,44.95,44.98,57300.0,36.0846,36.0926,36.0685,36.0926,57300.0
2013-07-30 14:30:00,44.98,45.01,44.97,45.0,55800.0,36.0926,36.1167,36.0846,36.1087,55800.0
2013-07-30 14:40:00,45.01,45.01,44.97,45.0,45100.0,36.1167,36.1167,36.0846,36.1087,45100.0
2013-07-30 14:50:00,45.0,45.03,44.98,44.98,102600.0,36.1087,36.1327,36.0926,36.0926,102600.0
2013-07-30 15:00:00,44.98,45.04,44.95,45.03,66800.0,36.0926,36.1408,36.0685,36.1327,66800.0
2013-07-30 15:10:00,45.04,45.05,45.03,45.04,65600.0,36.1408,36.1488,36.1327,36.1408,65600.0
2013-07-30 15:20:00,45.04,45.09,45.04,45.08,139400.0,36.1408,36.1809,36.1408,36.1729,139400.0
2013-07-30 15:30:00,45.08,45.09,45.05,45.05,91800.0,36.1729,36.1809,36.1488,36.1488,91800.0
2013-07-30 15:40:00,45.06,45.09,45.04,45.05,209500.0,36.1568,36.1809,36.1408,36.1488,209500.0
2013-07-30 15:50:00,45.05,45.06,45.01,45.02,930500.0,36.1488,36.1568,36.1167,36.1247,930500.0
2013-07-31 09:30:00,45.07,45.31,45.07,45.3,614200.0,36.1648,36.3574,36.1648,36.3494,614200.0
2013-07-31 09:40:00,45.3,45.3,45.2,45.3,709000.0,36.3494,36.3494,36.2691,36.3494,709000.0
2013-07-31 09:50:00,45.3,45.3,45.25,45.27,175900.0,36.3494,36.3494,36.3093,36.3253,175900.0
2013-07-31 10:00:00,45.27,45.27,45.19,45.2,211300.0,36.3253,36.3253,36.2611,36.2691,211300.0
2013-07-31 10:10:00,45.2,45.27,45.19,45.24,451600.0,36.2691,36.3253,36.2611,36.3012,451600.0
2013-07-31 10:20:00,45.24,45.36,45.24,45.36,947500.0,36.3012,36.3975,36.3012,36.3975,947500.0
2013-07-31 10:30:00,45.36,45.41,45.34,45.4,393100.0,36.3975,36.4377,36.3815,36.4296,393100.0
2013-07-31 10:40:00,45.41,45.42,45.38,45.41,160300.0,36.4377,36.4457,36.4136,36.4377,160300.0
2013-07-31 10:50:00,45.41,45.42,45.38,45.39,183700.0,36.4377,36.4457,36.4136,36.4216,183700.0
2013-07-31 11:00:00,45.39,45.39,45.33,45.33,43600.0,36.4216,36.4216,36.3735,36.3735,43600.0
2013-07-31 11:10:00,45.32,45.33,45.29,45.32,129600.0,36.3654,36.3735,36.3414,36.3654,129600.0
2013-07-31 11:20:00,45.31,45.32,45.27,45.27,98700.0,36.3574,36.3654,36.3253,36.3253,98700.0
2013-07-31 11:30:00,45.27,45.29,45.26,45.26,46100.0,36.3253,36.3414,36.3173,36.3173,46100.0
2013-07-31 11:40:00,45.25,45.3,45.25,45.29,102400.0,36.3093,36.3494,36.3093,36.3414,102400.0
2013-07-31 11:50:00,45.28,45.31,45.28,45.3,34100.0,36.3333,36.3574,36.3333,36.3494,34100.0
2013-07-31 12:00:00,45.3,45.31,45.27,45.3,22600.0,36.3494,36.3574,36.3253,36.3494,22600.0
2013-07-31 12:10:00,45.3,45.3,45.28,45.3,35600.0,36.3494,36.3494,36.3333,36.3494,35600.0
2013-07-31 12:20:00,45.29,45.3,45.25,45.26,25900.0,36.3414,36.3494,36.3093,36.3173,25900.0
2013-07-31 12:30:00,45.26,45.26,45.22,45.22,33600.0,36.3173,36.3173,36.2852,36.2852,33600.0
2013-07-31 12:40:00,45.22,45.23,45.18,45.19,42100.0,36.2852,36.2932,36.2531,36.2611,42100.0
2013-07-31 12:50:00,45.18,45.19,45.16,45.16,43300.0,36.2531,36.2611,36.237,36.237,43300.0
2013-07-31 13:00:00,45.17,45.18,45.14,45.14,46300.0,36.2451,36.2531,36.221,36.221,46300.0
2013-07-31 13:10:00,45.14,45.17,45.14,45.16,166800.0,36.221,36.2451,36.221,36.237,166800.0
2013-07-31 13:20:00,45.16,45.17,45.15,45.17,86300.0,36.237,36.2451,36.229,36.2451,86300.0
2013-07-31 13:30:00,45.16,45.21,45.16,45.21,116000.0,36.237,36.2772,36.237,36.2772,116000.0
2013-07-31 13:40:00,45.21,45.25,45.2,45.23,317500.0,36.2772,36.3093,36.2691,36.2932,317500.0
2013-07-31 13:50:00,45.23,45.24,45.22,45.24,249100.0,36.2932,36.3012,36.2852,36.3012,249100.0
2013-07-31 14:00:00,45.24,45.37,45.22,45.3,592800.0,36.3012,36.4056,36.2852,36.3494,592800.0
2013-07-31 14:10:00,45.3,45.32,45.14,45.2,371500.0,36.3494,36.3654,36.221,36.2691,371500.0
2013-07-31 14:20:00,45.2,45.33,45.19,45.28,244200.0,36.2691,36.3735,36.2611,36.3333,244200.0
2013-07-31 14:30:00,45.29,45.43,45.29,45.4,269900.0,36.3414,36.4537,36.3414,36.4296,269900.0
2013-07-31 14:40:00,45.4,45.48,45.4,45.45,356900.0,36.4296,36.4938,36.4296,36.4697,356900.0
2013-07-31 14:50:00,45.45,45.5,45.45,45.49,76600.0,36.4697,36.5099,36.4697,36.5018,76600.0
2013-07-31 15:00:00,45.48,45.48,45.39,45.41,150100.0,36.4938,36.4938,36.4216,36.4377,150100.0
2013-07-31 15:10:00,45.41,45.41,45.33,45.33,127400.0,36.4377,36.4377,36.3735,36.3735,127400.0
2013-07-31 15:20:00,45.32,45.37,45.29,45.37,255600.0,36.3654,36.4056,36.3414,36.4056,255600.0
2013-07-31 15:30:00,45.37,45.37,45.25,45.29,316300.0,36.4056,36.4056,36.3093,36.3414,316300.0
2013-07-31 15:40:00,45.27,45.28,45.14,45.15,957100.0,36.3253,36.3333,36.221,36.229,957100.0
2013-07-31 15:50:00,45.15,45.21,45.1,45.13,1929800.0,36.229,36.2772,36.1889,36.213,1929800.0
2013-08-01 09:30:00,45.42,45.6,45.42,45.58,336700.0,36.4457,36.5901,36.4457,36.5741,336700.0
2013-08-01 09:40:00,45.58,45.64,45.57,45.63,208700.0,36.5741,36.6222,36.566,36.6142,208700.0
2013-08-01 09:50:00,45.64,45.68,45.63,45.65,476000.0,36.6222,36.6543,36.6142,36.6302,476000.0
2013-08-01 10:00:00,45.66,45.86,45.65,45.84,1375900.0,36.6383,36.7987,36.6302,36.7827,1375900.0
2013-08-01 10:10:00,45.83,45.9,45.83,45.85,745500.0,36.7747,36.8308,36.7747,36.7907,745500.0
2013-08-01 10:20:00,45.85,45.9,45.85,45.87,254100.0,36.7907,36.8308,36.7907,36.8068,254100.0
2013-08-01 10:30:00,45.87,45.88,45.82,45.83,357600.0,36.8068,36.8148,36.7666,36.7747,357600.0
2013-08-01 10:40:00,45.82,45.85,45.82,45.83,296400.0,36.7666,36.7907,36.7666,36.7747,296400.0
2013-08-01 10:50:00,45.83,45.84,45.79,45.83,78900.0,36.7747,36.7827,36.7426,36.7747,78900.0
2013-08-01 11:00:00,45.83,45.84,45.77,45.81,204900.0,36.7747,36.7827,36.7265,36.7586,204900.0
2013-08-01 11:10:00,45.81,45.83,45.8,45.83,147000.0,36.7586,36.7747,36.7506,36.7747,147000.0
2013-08-01 11:20:00,45.83,45.84,45.81,45.82,129500.0,36.7747,36.7827,36.7586,36.7666,129500.0
2013-08-01 11:30:00,45.82,45.84,45.82,45.83,146500.0,36.7666,36.7827,36.7666,36.7747,146500.0
2013-08-01 11:40:00,45.83,45.86,45.82,45.86,113000.0,36.7747,36.7987,36.7666,36.7987,113000.0
2013-08-01 11:50:00,45.85,45.86,45.81,45.84,133100.0,36.7907,36.7987,36.7586,36.7827,133100.0
2013-08-01 12:00:00,45.84,45.86,45.8,45.83,165100.0,36.7827,36.7987,36.7506,36.7747,165100.0
2013-08-01 12:10:00,45.83,45.89,45.82,45.88,166300.0,36.7747,36.8228,36.7666,36.8148,166300.0
2013-08-01 12:20:00,45.87,45.88,45.86,45.88,166700.0,36.8068,36.8148,36.7987,36.8148,166700.0
2013-08-01 12:30:00,45.88,45.89,45.85,45.86,206700.0,36.8148,36.8228,36.7907,36.7987,206700.0
2013-08-01 12:40:00,45.86,45.89,45.84,45.86,159700.0,36.7987,36.8228,36.7827,36.7987,159700.0
2013-08-01 12:50:00,45.86,45.9,45.86,45.9,70400.0,36.7987,36.8308,36.7987,36.8308,70400.0
2013-08-01 13:00:00,45.9,45.9,45.85,45.87,101100.0,36.8308,36.8308,36.7907,36.8068,101100.0
2013-08-01 13:10:00,45.87,45.9,45.87,45.89,131000.0,36.8068,36.8308,36.8068,36.8228,131000.0
2013-08-01 13:20:00,45.89,45.89,45.87,45.89,71100.0,36.8228,36.8228,36.8068,36.8228,71100.0
2013-08-01 13:30:00,45.89,45.89,45.88,45.88,67400.0,36.8228,36.8228,36.8148,36.8148,67400.0
2013-08-01 13:40:00,45.88,45.89,45.86,45.88,136700.0,36.8148,36.8228,36.7987,36.8148,136700.0
2013-08-01 13:50:00,45.88,45.9,45.87,45.9,112800.0,36.8148,36.8308,36.8068,36.8308,112800.0
2013-08-01 14:00:00,45.89,45.95,45.89,45.95,194300.0,36.8228,36.871,36.8228,36.871,194300.0
2013-08-01 14:10:00,45.95,45.96,45.91,45.91,299200.0,36.871,36.879,36.8389,36.8389,299200.0
2013-08-01 14:20:00,45.92,45.96,45.91,45.96,287700.0,36.8469,36.879,36.8389,36.879,287700.0
2013-08-01 14:30:00,45.95,45.98,45.94,45.98,130600.0,36.871,36.895,36.8629,36.895,130600.0
2013-08-01 14:40:00,45.98,45.99,45.94,45.95,197600.0,36.895,36.9031,36.8629,36.871,197600.0
2013-08-01 14:50:00,45.94,45.97,45.94,45.95,156300.0,36.8629,36.887,36.8629,36.871,156300.0
2013-08-01 15:00:00,45.95,45.96,45.93,45.94,97400.0,36.871,36.879,36.8549,36.8629,97400.0
2013-08-01 15:10:00,45.94,45.95,45.89,45.91,165000.0,36.8629,36.871,36.8228,36.8389,165000.0
2013-08-01 15:20:00,45.91,45.93,45.87,45.92,212900.0,36.8389,36.8549,36.8068,36.8469,212900.0
2013-08-01 15:30:00,45.92,45.97,45.91,45.96,398200.0,36.8469,36.887,36.8389,36.879,398200.0
2013-08-01 15:40:00,45.96,45.97,45.93,45.95,388800.0,36.879,36.887,36.8549,36.871,388800.0
2013-08-01 15:50:00,45.95,45.96,45.9,45.92,1254700.0,36.871,36.879,36.8308,36.8469,1254700.0
2013-08-02 09:30:00,45.77,45.81,45.65,45.69,359700.0,36.7265,36.7586,36.6302,36.6623,359700.0
2013-08-02 09:40:00,45.68,45.77,45.65,45.75,217100.0,36.6543,36.7265,36.6302,36.7105,217100.0
2013-08-02 09:50:00,45.76,45.86,45.76,45.82,159100.0,36.7185,36.7987,36.7185,36.7666,159100.0
2013-08-02 10:00:00,45.82,45.95,45.79,45.95,207500.0,36.7666,36.871,36.7426,36.871,207500.0
2013-08-02 10:10:00,45.94,45.98,45.89,45.97,114200.0,36.8629,36.895,36.8228,36.887,114200.0
2013-08-02 10:20:00,45.97,45.99,45.93,45.96,286700.0,36.887,36.9031,36.8549,36.879,286700.0
2013-08-02 10:30:00,45.97,45.98,45.91,45.93,149800.0,36.887,36.895,36.8389,36.8549,149800.0
2013-08-02 10:40:00,45.92,45.93,45.87,45.87,185800.0,36.8469,36.8549,36.8068,36.8068,185800.0
2013-08-02 10:50:00,45.88,45.9,45.84,45.84,162700.0,36.8148,36.8308,36.7827,36.7827,162700.0
2013-08-02 11:00:00,45.84,45.85,45.79,45.81,154900.0,36.7827,36.7907,36.7426,36.7586,154900.0
2013-08-02 11:10:00,45.81,45.88,45.78,45.88,133600.0,36.7586,36.8148,36.7345,36.8148,133600.0
2013-08-02 11:20:00,45.87,45.9,45.86,45.89,64300.0,36.8068,36.8308,36.7987,36.8228,64300.0
2013-08-02 11:30:00,45.9,45.94,45.89,45.94,67800.0,36.8308,36.8629,36.8228,36.8629,67800.0
2013-08-02 11:40:00,45.94,45.95,45.89,45.92,33400.0,36.8629,36.871,36.8228,36.8469,33400.0
2013-08-02 11:50:00,45.91,45.94,45.91,45.94,92700.0,36.8389,36.8629,36.8389,36.8629,92700.0
2013-08-02 12:00:00,45.94,45.96,45.92,45.92,48300.0,36.8629,36.879,36.8469,36.8469,48300.0
2013-08-02 12:10:00,45.91,45.92,45.9,45.9,89100.0,36.8389,36.8469,36.8308,36.8308,89100.0
2013-08-02 12:20:00,45.91,45.93,45.87,45.88,461700.0,36.8389,36.8549,36.8068,36.8148,461700.0
2013-08-02 12:30:00,45.88,45.92,45.87,45.91,166600.0,36.8148,36.8469,36.8068,36.8389,166600.0
2013-08-02 12:40:00,45.91,45.93,45.91,45.93,47600.0,36.8389,36.8549,36.8389,36.8549,47600.0
2013-08-02 12:50:00,45.93,45.93,45.9,45.93,31500.0,36.8549,36.8549,36.8308,36.8549,31500.0
2013-08-02 13:00:00,45.93,45.94,45.86,45.9,114700.0,36.8549,36.8629,36.7987,36.8308,114700.0
2013-08-02 13:10:00,45.9,45.93,45.89,45.93,211600.0,36.8308,36.8549,36.8228,36.8549,211600.0
2013-08-02 13:20:00,45.93,45.93,45.92,45.92,542300.0,36.8549,36.8549,36.8469,36.8469,542300.0
2013-08-02 13:30:00,45.93,45.93,45.87,45.88,178400.0,36.8549,36.8549,36.8068,36.8148,178400.0
2013-08-02 13:40:00,45.88,45.9,45.86,45.9,52200.0,36.8148,36.8308,36.7987,36.8308,52200.0
2013-08-02 13:50:00,45.9,45.93,45.9,45.91,67700.0,36.8308,36.8549,36.8308,36.8389,67700.0
2013-08-02 14:00:00,45.92,45.95,45.91,45.95,31300.0,36.8469,36.871,36.8389,36.871,31300.0
2013-08-02 14:10:00,45.95,45.96,45.92,45.95,53000.0,36.871,36.879,36.8469,36.871,53000.0
2013-08-02 14:20:00,45.94,45.96,45.93,45.96,23800.0,36.8629,36.879,36.8549,36.879,23800.0
2013-08-02 14:30:00,45.96,45.96,45.91,45.94,69100.0,36.879,36.879,36.8389,36.8629,69100.0
2013-08-02 14:40:00,45.94,45.95,45.94,45.95,40100.0,36.8629,36.871,36.8629,36.871,40100.0
2013-08-02 14:50:00,45.94,45.97,45.93,45.94,60700.0,36.8629,36.887,36.8549,36.8629,60700.0
2013-08-02 15:00:00,45.94,45.96,45.93,45.93,62300.0,36.8629,36.879,36.8549,36.8549,62300.0
2013-08-02 15:10:00,45.94,45.96,45.93,45.96,68700.0,36.8629,36.879,36.8549,36.879,68700.0
2013-08-02 15:20:00,45.96,45.98,45.94,45.97,71300.0,36.879,36.895,36.8629,36.887,71300.0
2013-08-02 15:30:00,45.98,45.98,45.96,45.97,133700.0,36.895,36.895,36.879,36.887,133700.0
2013-08-02 15:40:00,45.97,46.01,45.97,45.99,418300.0,36.887,36.9191,36.887,36.9031,418300.0
2013-08-02 15:50:00,45.99,46.02,45.98,46.01,387900.0,36.9031,36.9271,36.895,36.9191,387900.0
2013-08-05 09:30:00,45.81,45.9,45.79,45.81,191500.0,36.7586,36.8308,36.7426,36.7586,191500.0
2013-08-05 09:40:00,45.81,45.83,45.77,45.81,123800.0,36.7586,36.7747,36.7265,36.7586,123800.0
2013-08-05 09:50:00,45.81,45.91,45.8,45.88,104500.0,36.7586,36.8389,36.7506,36.8148,104500.0
2013-08-05 10:00:00,45.88,45.9,45.82,45.84,148700.0,36.8148,36.8308,36.7666,36.7827,148700.0
2013-08-05 10:10:00,45.84,45.89,45.83,45.84,75200.0,36.7827,36.8228,36.7747,36.7827,75200.0
2013-08-05 10:20:00,45.84,45.87,45.81,45.87,187200.0,36.7827,36.8068,36.7586,36.8068,187200.0
2013-08-05 10:30:00,45.87,45.91,45.87,45.91,85300.0,36.8068,36.8389,36.8068,36.8389,85300.0
2013-08-05 10:40:00,45.92,45.97,45.91,45.93,78100.0,36.8469,36.887,36.8389,36.8549,78100.0
2013-08-05 10:50:00,45.94,45.94,45.89,45.91,79900.0,36.8629,36.8629,36.8228,36.8389,79900.0
2013-08-05 11:00:00,45.91,45.93,45.91,45.92,45200.0,36.8389,36.8549,36.8389,36.8469,45200.0
2013-08-05 11:10:00,45.92,45.94,45.9,45.91,35200.0,36.8469,36.8629,36.8308,36.8389,35200.0
2013-08-05 11:20:00,45.92,45.95,45.89,45.93,43000.0,36.8469,36.871,36.8228,36.8549,43000.0
2013-08-05 11:30:00,45.94,45.94,45.88,45.9,159400.0,36.8629,36.8629,36.8148,36.8308,159400.0
2013-08-05 11:40:00,45.91,45.91,45.89,45.9,33700.0,36.8389,36.8389,36.8228,36.8308,33700.0
2013-08-05 11:50:00,45.9,45.91,45.89,45.91,30900.0,36.8308,36.8389,36.8228,36.8389,30900.0
2013-08-05 12:00:00,45.9,45.91,45.88,45.88,39000.0,36.8308,36.8389,36.8148,36.8148,39000.0
2013-08-05 12:10:00,45.88,45.92,45.88,45.92,21000.0,36.8148,36.8469,36.8148,36.8469,21000.0
2013-08-05 12:20:00,45.92,45.93,45.91,45.93,46700.0,36.8469,36.8549,36.8389,36.8549,46700.0
2013-08-05 12:30:00,45.93,45.93,45.87,45.87,52300.0,36.8549,36.8549,36.8068,36.8068,52300.0
2013-08-05 12:40:00,45.87,45.88,45.85,45.87,43100.0,36.8068,36.8148,36.7907,36.8068,43100.0
2013-08-05 12:50:00,45.87,45.89,45.86,45.87,263900.0,36.8068,36.8228,36.7987,36.8068,263900.0
2013-08-05 13:00:00,45.87,45.88,45.8,45.81,111700.0,36.8068,36.8148,36.7506,36.7586,111700.0
2013-08-05 13:10:00,45.82,45.84,45.8,45.82,87600.0,36.7666,36.7827,36.7506,36.7666,87600.0
2013-08-05 13:20:00,45.82,45.86,45.82,45.85,32300.0,36.7666,36.7987,36.7666,36.7907,32300.0
2013-08-05 13:30:00,45.84,45.85,45.83,45.83,70400.0,36.7827,36.7907,36.7747,36.7747,70400.0
2013-08-05 13:40:00,45.83,45.86,45.83,45.85,39400.0,36.7747,36.7987,36.7747,36.7907,39400.0
2013-08-05 13:50:00,45.85,45.87,45.85,45.86,55400.0,36.7907,36.8068,36.7907,36.7987,55400.0
2013-08-05 14:00:00,45.85,45.87,45.84,45.86,67900.0,36.7907,36.8068,36.7827,36.7987,67900.0
2013-08-05 14:10:00,45.86,45.87,45.85,45.86,27200.0,36.7987,36.8068,36.7907,36.7987,27200.0
2013-08-05 14:20:00,45.86,45.87,45.83,45.85,75100.0,36.7987,36.8068,36.7747,36.7907,75100.0
2013-08-05 14:30:00,45.85,45.87,45.83,45.83,198000.0,36.7907,36.8068,36.7747,36.7747,198000.0
2013-08-05 14:40:00,45.84,45.87,45.83,45.87,135200.0,36.7827,36.8068,36.7747,36.8068,135200.0
2013-08-05 14:50:00,45.86,45.87,45.84,45.85,128000.0,36.7987,36.8068,36.7827,36.7907,128000.0
2013-08-05 15:00:00,45.85,45.86,45.83,45.84,61600.0,36.7907,36.7987,36.7747,36.7827,61600.0
2013-08-05 15:10:00,45.84,45.86,45.84,45.86,79000.0,36.7827,36.7987,36.7827,36.7987,79000.0
2013-08-05 15:20:00,45.86,45.9,45.84,45.9,132600.0,36.7987,36.8308,36.7827,36.8308,132600.0
2013-08-05 15:30:00,45.89,45.89,45.86,45.86,60700.0,36.8228,36.8228,36.7987,36.7987,60700.0
2013-08-05 15:40:00,45.87,45.88,45.84,45.84,156600.0,36.8068,36.8148,36.7827,36.7827,156600.0
2013-08-05 15:50:00,45.84,45.86,45.82,45.84,655500.0,36.7827,36.7987,36.7666,36.7827,655500.0
2013-08-06 09:30:00,45.76,45.76,45.63,45.67,233300.0,36.7185,36.7185,36.6142,36.6463,233300.0
2013-08-06 09:40:00,45.67,45.67,45.61,45.61,202500.0,36.6463,36.6463,36.5981,36.5981,202500.0
2013-08-06 09:50:00,45.6,45.64,45.56,45.64,145100.0,36.5901,36.6222,36.558,36.6222,145100.0
2013-08-06 10:00:00,45.63,45.66,45.61,45.62,96200.0,36.6142,36.6383,36.5981,36.6062,96200.0
2013-08-06 10:10:00,45.62,45.62,45.58,45.61,279600.0,36.6062,36.6062,36.5741,36.5981,279600.0
2013-08-06 10:20:00,45.61,45.62,45.57,45.58,133100.0,36.5981,36.6062,36.566,36.5741,133100.0
2013-08-06 10:30:00,45.57,45.58,45.49,45.53,226300.0,36.566,36.5741,36.5018,36.5339,226300.0
2013-08-06 10:40:00,45.53,45.55,45.5,45.54,100500.0,36.5339,36.55,36.5099,36.542,100500.0
2013-08-06 10:50:00,45.53,45.53,45.45,45.45,167900.0,36.5339,36.5339,36.4697,36.4697,167900.0
2013-08-06 11:00:00,45.45,45.47,45.42,45.45,268700.0,36.4697,36.4858,36.4457,36.4697,268700.0
2013-08-06 11:10:00,45.45,45.48,45.45,45.48,116700.0,36.4697,36.4938,36.4697,36.4938,116700.0
2013-08-06 11:20:00,45.48,45.5,45.44,45.49,144400.0,36.4938,36.5099,36.4617,36.5018,144400.0
2013-08-06 11:30:00,45.49,45.49,45.46,45.46,131100.0,36.5018,36.5018,36.4778,36.4778,131100.0
2013-08-06 11:40:00,45.47,45.48,45.46,45.47,147000.0,36.4858,36.4938,36.4778,36.4858,147000.0
2013-08-06 11:50:00,45.47,45.51,45.47,45.5,180300.0,36.4858,36.5179,36.4858,36.5099,180300.0
2013-08-06 12:00:00,45.5,45.53,45.49,45.49,164100.0,36.5099,36.5339,36.5018,36.5018,164100.0
2013-08-06 12:10:00,45.5,45.5,45.44,45.45,174000.0,36.5099,36.5099,36.4617,36.4697,174000.0
2013-08-06 12:20:00,45.45,45.47,45.45,45.46,90300.0,36.4697,36.4858,36.4697,36.4778,90300.0
2013-08-06 12:30:00,45.46,45.48,45.45,45.48,132000.0,36.4778,36.4938,36.4697,36.4938,132000.0
2013-08-06 12:40:00,45.48,45.5,45.47,45.48,154400.0,36.4938,36.5099,36.4858,36.4938,154400.0
2013-08-06 12:50:00,45.48,45.51,45.48,45.51,77800.0,36.4938,36.5179,36.4938,36.5179,77800.0
2013-08-06 13:00:00,45.51,45.52,45.5,45.5,176900.0,36.5179,36.5259,36.5099,36.5099,176900.0
2013-08-06 13:10:00,45.49,45.51,45.49,45.5,156200.0,36.5018,36.5179,36.5018,36.5099,156200.0
2013-08-06 13:20:00,45.5,45.52,45.49,45.51,176100.0,36.5099,36.5259,36.5018,36.5179,176100.0
2013-08-06 13:30:00,45.51,45.51,45.48,45.48,101800.0,36.5179,36.5179,36.4938,36.4938,101800.0
2013-08-06 13:40:00,45.48,45.5,45.47,45.47,150600.0,36.4938,36.5099,36.4858,36.4858,150600.0
2013-08-06 13:50:00,45.47,45.48,45.46,45.47,109500.0,36.4858,36.4938,36.4778,36.4858,109500.0
2013-08-06 14:00:00,45.47,45.49,45.46,45.48,103400.0,36.4858,36.5018,36.4778,36.4938,103400.0
2013-08-06 14:10:00,45.48,45.49,45.46,45.47,118900.0,36.4938,36.5018,36.4778,36.4858,118900.0
2013-08-06 14:20:00,45.46,45.52,45.46,45.51,161600.0,36.4778,36.5259,36.4778,36.5179,161600.0
2013-08-06 14:30:00,45.51,45.52,45.49,45.51,108200.0,36.5179,36.5259,36.5018,36.5179,108200.0
2013-08-06 14:40:00,45.5,45.51,45.46,45.47,167400.0,36.5099,36.5179,36.4778,36.4858,167400.0
2013-08-06 14:50:00,45.47,45.48,45.46,45.47,97900.0,36.4858,36.4938,36.4778,36.4858,97900.0
2013-08-06 15:00:00,45.47,45.52,45.47,45.47,260100.0,36.4858,36.5259,36.4858,36.4858,260100.0
2013-08-06 15:10:00,45.47,45.5,45.47,45.49,156900.0,36.4858,36.5099,36.4858,36.5018,156900.0
2013-08-06 15:20:00,45.5,45.51,45.48,45.49,145900.0,36.5099,36.5179,36.4938,36.5018,145900.0
2013-08-06 15:30:00,45.49,45.49,45.46,45.49,207100.0,36.5018,36.5018,36.4778,36.5018,207100.0
2013-08-06 15:40:00,45.5,45.52,45.48,45.48,346500.0,36.5099,36.5259,36.4938,36.4938,346500.0
2013-08-06 15:50:00,45.49,45.51,45.45,45.5,1340200.0,36.5018,36.5179,36.4697,36.5099,1340200.0
2013-08-07 09:30:00,45.3,45.35,45.25,45.31,413200.0,36.3494,36.3895,36.3093,36.3574,413200.0
2013-08-07 09:40:00,45.31,45.43,45.3,45.41,284900.0,36.3574,36.4537,36.3494,36.4377,284900.0
2013-08-07 09:50:00,45.42,45.42,45.23,45.24,230500.0,36.4457,36.4457,36.2932,36.3012,230500.0
2013-08-07 10:00:00,45.24,45.25,45.2,45.23,492000.0,36.3012,36.3093,36.2691,36.2932,492000.0
2013-08-07 10:10:00,45.23,45.26,45.19,45.26,135200.0,36.2932,36.3173,36.2611,36.3173,135200.0
2013-08-07 10:20:00,45.26,45.28,45.24,45.26,160900.0,36.3173,36.3333,36.3012,36.3173,160900.0
2013-08-07 10:30:00,45.25,45.26,45.21,45.25,237700.0,36.3093,36.3173,36.2772,36.3093,237700.0
2013-08-07 10:40:00,45.24,45.3,45.22,45.29,200600.0,36.3012,36.3494,36.2852,36.3414,200600.0
2013-08-07 10:50:00,45.29,45.32,45.27,45.28,191700.0,36.3414,36.3654,36.3253,36.3333,191700.0
2013-08-07 11:00:00,45.29,45.29,45.26,45.26,115600.0,36.3414,36.3414,36.3173,36.3173,115600.0
2013-08-07 11:10:00,45.26,45.29,45.26,45.27,57600.0,36.3173,36.3414,36.3173,36.3253,57600.0
2013-08-07 11:20:00,45.27,45.28,45.24,45.25,103100.0,36.3253,36.3333,36.3012,36.3093,103100.0
2013-08-07 11:30:00,45.25,45.26,45.22,45.22,77100.0,36.3093,36.3173,36.2852,36.2852,77100.0
2013-08-07 11:40:00,45.21,45.24,45.2,45.21,141600.0,36.2772,36.3012,36.2691,36.2772,141600.0
2013-08-07 11:50:00,45.22,45.24,45.21,45.23,91700.0,36.2852,36.3012,36.2772,36.2932,91700.0
2013-08-07 12:00:00,45.23,45.24,45.22,45.22,90600.0,36.2932,36.3012,36.2852,36.2852,90600.0
2013-08-07 12:10:00,45.23,45.27,45.22,45.27,154900.0,36.2932,36.3253,36.2852,36.3253,154900.0
2013-08-07 12:20:00,45.27,45.28,45.26,45.28,103200.0,36.3253,36.3333,36.3173,36.3333,103200.0
2013-08-07 12:30:00,45.27,45.32,45.27,45.31,160100.0,36.3253,36.3654,36.3253,36.3574,160100.0
2013-08-07 12:40:00,45.3,45.33,45.3,45.33,168000.0,36.3494,36.3735,36.3494,36.3735,168000.0
2013-08-07 12:50:00,45.32,45.33,45.31,45.33,52700.0,36.3654,36.3735,36.3574,36.3735,52700.0
2013-08-07 13:00:00,45.33,45.36,45.33,45.34,155000.0,36.3735,36.3975,36.3735,36.3815,155000.0
2013-08-07 13:10:00,45.34,45.36,45.33,45.36,108300.0,36.3815,36.3975,36.3735,36.3975,108300.0
2013-08-07 13:20:00,45.35,45.39,45.34,45.38,140200.0,36.3895,36.4216,36.3815,36.4136,140200.0
2013-08-07 13:30:00,45.38,45.39,45.36,45.38,184900.0,36.4136,36.4216,36.3975,36.4136,184900.0
2013-08-07 13:40:00,45.38,45.38,45.33,45.33,118100.0,36.4136,36.4136,36.3735,36.3735,118100.0
2013-08-07 13:50:00,45.33,45.35,45.32,45.35,80600.0,36.3735,36.3895,36.3654,36.3895,80600.0
2013-08-07 14:00:00,45.35,45.35,45.33,45.33,192100.0,36.3895,36.3895,36.3735,36.3735,192100.0
2013-08-07 14:10:00,45.33,45.37,45.33,45.36,448400.0,36.3735,36.4056,36.3735,36.3975,448400.0
2013-08-07 14:20:00,45.37,45.37,45.31,45.34,194400.0,36.4056,36.4056,36.3574,36.3815,194400.0
2013-08-07 14:30:00,45.33,45.35,45.32,45.33,181000.0,36.3735,36.3895,36.3654,36.3735,181000.0
2013-08-07 14:40:00,45.34,45.35,45.33,45.34,131000.0,36.3815,36.3895,36.3735,36.3815,131000.0
2013-08-07 14:50:00,45.34,45.37,45.32,45.37,165900.0,36.3815,36.4056,36.3654,36.4056,165900.0
2013-08-07 15:00:00,45.36,45.4,45.36,45.4,221300.0,36.3975,36.4296,36.3975,36.4296,221300.0
2013-08-07 15:10:00,45.4,45.44,45.4,45.42,197400.0,36.4296,36.4617,36.4296,36.4457,197400.0
2013-08-07 15:20:00,45.42,45.42,45.39,45.41,166300.0,36.4457,36.4457,36.4216,36.4377,166300.0
2013-08-07 15:30:00,45.41,45.42,45.37,45.41,599600.0,36.4377,36.4457,36.4056,36.4377,599600.0
2013-08-07 15:40:00,45.42,45.45,45.41,45.43,403800.0,36.4457,36.4697,36.4377,36.4537,403800.0
2013-08-07 15:50:00,45.43,45.43,45.38,45.41,745600.0,36.4537,36.4537,36.4136,36.4377,745600.0
2013-08-08 09:30:00,45.68,45.78,45.63,45.69,172700.0,36.6543,36.7345,36.6142,36.6623,172700.0
2013-08-08 09:40:00,45.69,45.74,45.63,45.67,130600.0,36.6623,36.7024,36.6142,36.6463,130600.0
2013-08-08 09:50:00,45.67,45.68,45.61,45.68,90500.0,36.6463,36.6543,36.5981,36.6543,90500.0
2013-08-08 10:00:00,45.68,45.69,45.61,45.64,107500.0,36.6543,36.6623,36.5981,36.6222,107500.0
2013-08-08 10:10:00,45.64,45.64,45.55,45.58,108400.0,36.6222,36.6222,36.55,36.5741,108400.0
2013-08-08 10:20:00,45.59,45.62,45.57,45.61,93400.0,36.5821,36.6062,36.566,36.5981,93400.0
2013-08-08 10:30:00,45.61,45.61,45.51,45.56,234200.0,36.5981,36.5981,36.5179,36.558,234200.0
2013-08-08 10:40:00,45.55,45.56,45.45,45.52,300300.0,36.55,36.558,36.4697,36.5259,300300.0
2013-08-08 10:50:00,45.52,45.53,45.51,45.53,39600.0,36.5259,36.5339,36.5179,36.5339,39600.0
2013-08-08 11:00:00,45.53,45.54,45.5,45.52,121300.0,36.5339,36.542,36.5099,36.5259,121300.0
2013-08-08 11:10:00,45.52,45.55,45.52,45.52,79900.0,36.5259,36.55,36.5259,36.5259,79900.0
2013-08-08 11:20:00,45.53,45.56,45.51,45.53,49000.0,36.5339,36.558,36.5179,36.5339,49000.0
2013-08-08 11:30:00,45.53,45.54,45.52,45.53,47700.0,36.5339,36.542,36.5259,36.5339,47700.0
2013-08-08 11:40:00,45.53,45.55,45.52,45.53,94700.0,36.5339,36.55,36.5259,36.5339,94700.0
2013-08-08 11:50:00,45.54,45.57,45.54,45.56,41400.0,36.542,36.566,36.542,36.558,41400.0
2013-08-08 12:00:00,45.56,45.61,45.56,45.59,77500.0,36.558,36.5981,36.558,36.5821,77500.0
2013-08-08 12:10:00,45.59,45.68,45.59,45.66,57300.0,36.5821,36.6543,36.5821,36.6383,57300.0
2013-08-08 12:20:00,45.67,45.69,45.65,45.69,38100.0,36.6463,36.6623,36.6302,36.6623,38100.0
2013-08-08 12:30:00,45.69,45.72,45.67,45.7,405600.0,36.6623,36.6864,36.6463,36.6704,405600.0
2013-08-08 12:40:00,45.7,45.73,45.7,45.72,53700.0,36.6704,36.6944,36.6704,36.6864,53700.0
2013-08-08 12:50:00,45.72,45.73,45.71,45.72,29600.0,36.6864,36.6944,36.6784,36.6864,29600.0
2013-08-08 13:00:00,45.72,45.76,45.72,45.73,98700.0,36.6864,36.7185,36.6864,36.6944,98700.0
2013-08-08 13:10:00,45.72,45.73,45.68,45.68,145000.0,36.6864,36.6944,36.6543,36.6543,145000.0
2013-08-08 13:20:00,45.68,45.73,45.68,45.72,46900.0,36.6543,36.6944,36.6543,36.6864,46900.0
2013-08-08 13:30:00,45.73,45.73,45.68,45.69,22700.0,36.6944,36.6944,36.6543,36.6623,22700.0
2013-08-08 13:40:00,45.69,45.69,45.67,45.69,29000.0,36.6623,36.6623,36.6463,36.6623,29000.0
2013-08-08 13:50:00,45.68,45.7,45.68,45.7,38600.0,36.6543,36.6704,36.6543,36.6704,38600.0
2013-08-08 14:00:00,45.7,45.73,45.69,45.69,79100.0,36.6704,36.6944,36.6623,36.6623,79100.0
2013-08-08 14:10:00,45.69,45.71,45.69,45.7,16400.0,36.6623,36.6784,36.6623,36.6704,16400.0
2013-08-08 14:20:00,45.7,45.75,45.7,45.73,52500.0,36.6704,36.7105,36.6704,36.6944,52500.0
2013-08-08 14:30:00,45.74,45.75,45.7,45.72,70000.0,36.7024,36.7105,36.6704,36.6864,70000.0
2013-08-08 14:40:00,45.72,45.73,45.71,45.72,56600.0,36.6864,36.6944,36.6784,36.6864,56600.0
2013-08-08 14:50:00,45.71,45.72,45.7,45.7,82300.0,36.6784,36.6864,36.6704,36.6704,82300.0
2013-08-08 15:00:00,45.71,45.72,45.69,45.71,92700.0,36.6784,36.6864,36.6623,36.6784,92700.0
2013-08-08 15:10:00,45.72,45.72,45.65,45.66,146900.0,36.6864,36.6864,36.6302,36.6383,146900.0
2013-08-08 15:20:00,45.65,45.69,45.64,45.69,136800.0,36.6302,36.6623,36.6222,36.6623,136800.0
2013-08-08 15:30:00,45.69,45.69,45.66,45.68,122400.0,36.6623,36.6623,36.6383,36.6543,122400.0
2013-08-08 15:40:00,45.69,45.7,45.67,45.68,101400.0,36.6623,36.6704,36.6463,36.6543,101400.0
2013-08-08 15:50:00,45.67,45.68,45.62,45.62,843000.0,36.6463,36.6543,36.6062,36.6062,843000.0
2013-08-09 09:30:00,45.67,45.67,45.49,45.61,222900.0,36.6463,36.6463,36.5018,36.5981,222900.0
2013-08-09 09:40:00,45.62,45.66,45.58,45.64,176900.0,36.6062,36.6383,36.5741,36.6222,176900.0
2013-08-09 09:50:00,45.64,45.65,45.6,45.61,200100.0,36.6222,36.6302,36.5901,36.5981,200100.0
2013-08-09 10:00:00,45.62,45.64,45.49,45.53,253000.0,36.6062,36.6222,36.5018,36.5339,253000.0
2013-08-09 10:10:00,45.53,45.53,45.49,45.49,137900.0,36.5339,36.5339,36.5018,36.5018,137900.0
2013-08-09 10:20:00,45.49,45.49,45.41,45.48,141400.0,36.5018,36.5018,36.4377,36.4938,141400.0
2013-08-09 10:30:00,45.48,45.53,45.48,45.52,85400.0,36.4938,36.5339,36.4938,36.5259,85400.0
2013-08-09 10:40:00,45.51,45.58,45.51,45.55,50500.0,36.5179,36.5741,36.5179,36.55,50500.0
2013-08-09 10:50:00,45.54,45.55,45.46,45.48,101200.0,36.542,36.55,36.4778,36.4938,101200.0
2013-08-09 11:00:00,45.48,45.48,45.39,45.43,215600.0,36.4938,36.4938,36.4216,36.4537,215600.0
2013-08-09 11:10:00,45.43,45.48,45.42,45.44,341500.0,36.4537,36.4938,36.4457,36.4617,341500.0
2013-08-09 11:20:00,45.44,45.45,45.32,45.35,177300.0,36.4617,36.4697,36.3654,36.3895,177300.0
2013-08-09 11:30:00,45.34,45.38,45.33,45.38,76100.0,36.3815,36.4136,36.3735,36.4136,76100.0
2013-08-09 11:40:00,45.38,45.43,45.37,45.43,82700.0,36.4136,36.4537,36.4056,36.4537,82700.0
2013-08-09 11:50:00,45.44,45.45,45.41,45.41,48700.0,36.4617,36.4697,36.4377,36.4377,48700.0
2013-08-09 12:00:00,45.41,45.42,45.35,45.37,204200.0,36.4377,36.4457,36.3895,36.4056,204200.0
2013-08-09 12:10:00,45.38,45.45,45.38,45.44,26500.0,36.4136,36.4697,36.4136,36.4617,26500.0
2013-08-09 12:20:00,45.44,45.46,45.41,45.44,168100.0,36.4617,36.4778,36.4377,36.4617,168100.0
2013-08-09 12:30:00,45.45,45.51,45.45,45.51,73400.0,36.4697,36.5179,36.4697,36.5179,73400.0
2013-08-09 12:40:00,45.51,45.52,45.5,45.51,74800.0,36.5179,36.5259,36.5099,36.5179,74800.0
2013-08-09 12:50:00,45.52,45.52,45.49,45.49,33500.0,36.5259,36.5259,36.5018,36.5018,33500.0
2013-08-09 13:00:00,45.49,45.5,45.49,45.5,40300.0,36.5018,36.5099,36.5018,36.5099,40300.0
2013-08-09 13:10:00,45.51,45.53,45.5,45.52,39000.0,36.5179,36.5339,36.5099,36.5259,39000.0
2013-08-09 13:20:00,45.53,45.57,45.53,45.56,86200.0,36.5339,36.566,36.5339,36.558,86200.0
2013-08-09 13:30:00,45.56,45.59,45.56,45.57,29800.0,36.558,36.5821,36.558,36.566,29800.0
2013-08-09 13:40:00,45.57,45.58,45.54,45.54,36300.0,36.566,36.5741,36.542,36.542,36300.0
2013-08-09 13:50:00,45.54,45.58,45.54,45.54,36900.0,36.542,36.5741,36.542,36.542,36900.0
2013-08-09 14:00:00,45.54,45.57,45.51,45.52,78800.0,36.542,36.566,36.5179,36.5259,78800.0
2013-08-09 14:10:00,45.52,45.57,45.51,45.55,90700.0,36.5259,36.566,36.5179,36.55,90700.0
2013-08-09 14:20:00,45.55,45.58,45.54,45.57,120500.0,36.55,36.5741,36.542,36.566,120500.0
2013-08-09 14:30:00,45.58,45.6,45.52,45.52,153400.0,36.5741,36.5901,36.5259,36.5259,153400.0
2013-08-09 14:40:00,45.52,45.57,45.52,45.57,130100.0,36.5259,36.566,36.5259,36.566,130100.0
2013-08-09 14:50:00,45.58,45.58,45.54,45.56,141500.0,36.5741,36.5741,36.542,36.558,141500.0
2013-08-09 15:00:00,45.57,45.59,45.54,45.56,286400.0,36.566,36.5821,36.542,36.558,286400.0
2013-08-09 15:10:00,45.56,45.57,45.53,45.57,95700.0,36.558,36.566,36.5339,36.566,95700.0
2013-08-09 15:20:00,45.57,45.59,45.53,45.54,159400.0,36.566,36.5821,36.5339,36.542,159400.0
2013-08-09 15:30:00,45.54,45.55,45.5,45.54,186800.0,36.542,36.55,36.5099,36.542,186800.0
2013-08-09 15:40:00,45.53,45.55,45.49,45.49,290700.0,36.5339,36.55,36.5018,36.5018,290700.0
2013-08-09 15:50:00,45.49,45.52,45.47,45.49,519600.0,36.5018,36.5259,36.4858,36.5018,519600.0
2013-08-12 09:30:00,45.21,45.4,45.19,45.4,220800.0,36.2772,36.4296,36.2611,36.4296,220800.0
2013-08-12 09:40:00,45.41,45.45,45.38,45.4,345000.0,36.4377,36.4697,36.4136,36.4296,345000.0
2013-08-12 09:50:00,45.4,45.49,45.4,45.44,222700.0,36.4296,36.5018,36.4296,36.4617,222700.0
2013-08-12 10:00:00,45.45,45.53,45.45,45.5,146600.0,36.4697,36.5339,36.4697,36.5099,146600.0
2013-08-12 10:10:00,45.51,45.57,45.48,45.5,210500.0,36.5179,36.566,36.4938,36.5099,210500.0
2013-08-12 10:20:00,45.51,45.51,45.44,45.47,238900.0,36.5179,36.5179,36.4617,36.4858,238900.0
2013-08-12 10:30:00,45.48,45.55,45.47,45.53,174200.0,36.4938,36.55,36.4858,36.5339,174200.0
2013-08-12 10:40:00,45.54,45.56,45.53,45.54,172600.0,36.542,36.558,36.5339,36.542,172600.0
2013-08-12 10:50:00,45.54,45.57,45.54,45.55,266500.0,36.542,36.566,36.542,36.55,266500.0
2013-08-12 11:00:00,45.54,45.57,45.52,45.52,78800.0,36.542,36.566,36.5259,36.5259,78800.0
2013-08-12 11:10:00,45.52,45.55,45.5,45.55,59600.0,36.5259,36.55,36.5099,36.55,59600.0
2013-08-12 11:20:00,45.55,45.59,45.53,45.58,79500.0,36.55,36.5821,36.5339,36.5741,79500.0
2013-08-12 11:30:00,45.59,45.6,45.56,45.57,32000.0,36.5821,36.5901,36.558,36.566,32000.0
2013-08-12 11:40:00,45.57,45.6,45.55,45.55,60900.0,36.566,36.5901,36.55,36.55,60900.0
2013-08-12 11:50:00,45.55,45.55,45.51,45.54,42400.0,36.55,36.55,36.5179,36.542,42400.0
2013-08-12 12:00:00,45.55,45.56,45.53,45.54,71600.0,36.55,36.558,36.5339,36.542,71600.0
2013-08-12 12:10:00,45.53,45.55,45.5,45.53,52700.0,36.5339,36.55,36.5099,36.5339,52700.0
2013-08-12 12:20:00,45.54,45.56,45.52,45.52,43500.0,36.542,36.558,36.5259,36.5259,43500.0
2013-08-12 12:30:00,45.51,45.53,45.48,45.5,165900.0,36.5179,36.5339,36.4938,36.5099,165900.0
2013-08-12 12:40:00,45.5,45.54,45.5,45.54,54900.0,36.5099,36.542,36.5099,36.542,54900.0
2013-08-12 12:50:00,45.55,45.56,45.52,45.56,102100.0,36.55,36.558,36.5259,36.558,102100.0
2013-08-12 13:00:00,45.55,45.56,45.51,45.51,131900.0,36.55,36.558,36.5179,36.5179,131900.0
2013-08-12 13:10:00,45.5,45.52,45.49,45.52,81100.0,36.5099,36.5259,36.5018,36.5259,81100.0
2013-08-12 13:20:00,45.53,45.55,45.52,45.53,91900.0,36.5339,36.55,36.5259,36.5339,91900.0
2013-08-12 13:30:00,45.53,45.55,45.53,45.54,116700.0,36.5339,36.55,36.5339,36.542,116700.0
2013-08-12 13:40:00,45.55,45.55,45.5,45.5,76600.0,36.55,36.55,36.5099,36.5099,76600.0
2013-08-12 13:50:00,45.5,45.5,45.47,45.5,106000.0,36.5099,36.5099,36.4858,36.5099,106000.0
2013-08-12 14:00:00,45.49,45.53,45.48,45.52,88500.0,36.5018,36.5339,36.4938,36.5259,88500.0
2013-08-12 14:10:00,45.52,45.52,45.48,45.48,111400.0,36.5259,36.5259,36.4938,36.4938,111400.0
2013-08-12 14:20:00,45.49,45.5,45.47,45.48,120000.0,36.5018,36.5099,36.4858,36.4938,120000.0
2013-08-12 14:30:00,45.49,45.51,45.47,45.51,124500.0,36.5018,36.5179,36.4858,36.5179,124500.0
2013-08-12 14:40:00,45.51,45.53,45.5,45.53,71800.0,36.5179,36.5339,36.5099,36.5339,71800.0
2013-08-12 14:50:00,45.53,45.54,45.51,45.54,68400.0,36.5339,36.542,36.5179,36.542,68400.0
2013-08-12 15:00:00,45.54,45.55,45.51,45.53,93900.0,36.542,36.55,36.5179,36.5339,93900.0
2013-08-12 15:10:00,45.53,45.57,45.53,45.56,123300.0,36.5339,36.566,36.5339,36.558,123300.0
2013-08-12 15:20:00,45.56,45.59,45.55,45.57,149300.0,36.558,36.5821,36.55,36.566,149300.0
2013-08-12 15:30:00,45.56,45.58,45.54,45.57,181800.0,36.558,36.5741,36.542,36.566,181800.0
2013-08-12 15:40:00,45.56,45.59,45.56,45.56,248100.0,36.558,36.5821,36.558,36.558,248100.0
2013-08-12 15:50:00,45.56,45.57,45.53,45.54,588200.0,36.558,36.566,36.5339,36.542,588200.0
2013-08-13 09:30:00,45.57,45.68,45.56,45.62,205200.0,36.566,36.6543,36.558,36.6062,205200.0
2013-08-13 09:40:00,45.62,45.64,45.57,45.63,252300.0,36.6062,36.6222,36.566,36.6142,252300.0
2013-08-13 09:50:00,45.63,45.64,45.52,45.55,228000.0,36.6142,36.6222,36.5259,36.55,228000.0
2013-08-13 10:00:00,45.56,45.56,45.43,45.46,192500.0,36.558,36.558,36.4537,36.4778,192500.0
2013-08-13 10:10:00,45.47,45.49,45.4,45.43,182900.0,36.4858,36.5018,36.4296,36.4537,182900.0
2013-08-13 10:20:00,45.42,45.51,45.41,45.5,406300.0,36.4457,36.5179,36.4377,36.5099,406300.0
2013-08-13 10:30:00,45.49,45.51,45.45,45.51,267700.0,36.5018,36.5179,36.4697,36.5179,267700.0
2013-08-13 10:40:00,45.51,45.54,45.5,45.53,154400.0,36.5179,36.542,36.5099,36.5339,154400.0
2013-08-13 10:50:00,45.54,45.54,45.46,45.52,234100.0,36.542,36.542,36.4778,36.5259,234100.0
2013-08-13 11:00:00,45.52,45.58,45.51,45.56,139300.0,36.5259,36.5741,36.5179,36.558,139300.0
2013-08-13 11:10:00,45.57,45.6,45.54,45.6,97000.0,36.566,36.5901,36.542,36.5901,97000.0
2013-08-13 11:20:00,45.59,45.64,45.58,45.63,320300.0,36.5821,36.6222,36.5741,36.6142,320300.0
2013-08-13 11:30:00,45.63,45.67,45.62,45.62,104000.0,36.6142,36.6463,36.6062,36.6062,104000.0
2013-08-13 11:40:00,45.62,45.66,45.62,45.65,157000.0,36.6062,36.6383,36.6062,36.6302,157000.0
2013-08-13 11:50:00,45.66,45.67,45.64,45.64,125000.0,36.6383,36.6463,36.6222,36.6222,125000.0
2013-08-13 12:00:00,45.64,45.64,45.59,45.64,166700.0,36.6222,36.6222,36.5821,36.6222,166700.0
2013-08-13 12:10:00,45.64,45.7,45.64,45.7,101000.0,36.6222,36.6704,36.6222,36.6704,101000.0
2013-08-13 12:20:00,45.7,45.75,45.69,45.75,251400.0,36.6704,36.7105,36.6623,36.7105,251400.0
2013-08-13 12:30:00,45.75,45.78,45.75,45.76,273500.0,36.7105,36.7345,36.7105,36.7185,273500.0
2013-08-13 12:40:00,45.76,45.8,45.75,45.78,345600.0,36.7185,36.7506,36.7105,36.7345,345600.0
2013-08-13 12:50:00,45.78,45.82,45.77,45.77,93100.0,36.7345,36.7666,36.7265,36.7265,93100.0
2013-08-13 13:00:00,45.78,45.79,45.77,45.79,501700.0,36.7345,36.7426,36.7265,36.7426,501700.0
2013-08-13 13:10:00,45.79,45.84,45.79,45.82,86700.0,36.7426,36.7827,36.7426,36.7666,86700.0
2013-08-13 13:20:00,45.83,45.87,45.83,45.86,59000.0,36.7747,36.8068,36.7747,36.7987,59000.0
2013-08-13 13:30:00,45.86,45.87,45.83,45.83,34400.0,36.7987,36.8068,36.7747,36.7747,34400.0
2013-08-13 13:40:00,45.84,45.84,45.8,45.82,171300.0,36.7827,36.7827,36.7506,36.7666,171300.0
2013-08-13 13:50:00,45.82,45.85,45.81,45.83,72900.0,36.7666,36.7907,36.7586,36.7747,72900.0
2013-08-13 14:00:00,45.84,45.86,45.83,45.86,164600.0,36.7827,36.7987,36.7747,36.7987,164600.0
2013-08-13 14:10:00,45.86,45.86,45.83,45.84,95400.0,36.7987,36.7987,36.7747,36.7827,95400.0
2013-08-13 14:20:00,45.84,45.86,45.84,45.84,43600.0,36.7827,36.7987,36.7827,36.7827,43600.0
2013-08-13 14:30:00,45.84,45.85,45.75,45.76,151900.0,36.7827,36.7907,36.7105,36.7185,151900.0
2013-08-13 14:40:00,45.76,45.81,45.76,45.77,287000.0,36.7185,36.7586,36.7185,36.7265,287000.0
2013-08-13 14:50:00,45.76,45.77,45.75,45.77,219300.0,36.7185,36.7265,36.7105,36.7265,219300.0
2013-08-13 15:00:00,45.77,45.79,45.77,45.78,33600.0,36.7265,36.7426,36.7265,36.7345,33600.0
2013-08-13 15:10:00,45.78,45.79,45.75,45.76,78500.0,36.7345,36.7426,36.7105,36.7185,78500.0
2013-08-13 15:20:00,45.77,45.81,45.77,45.79,159300.0,36.7265,36.7586,36.7265,36.7426,159300.0
2013-08-13 15:30:00,45.79,45.79,45.76,45.77,314400.0,36.7426,36.7426,36.7185,36.7265,314400.0
2013-08-13 15:40:00,45.76,45.77,45.74,45.75,156900.0,36.7185,36.7265,36.7024,36.7105,156900.0
2013-08-13 15:50:00,45.74,45.77,45.73,45.76,544800.0,36.7024,36.7265,36.6944,36.7185,544800.0
2013-08-14 09:30:00,45.72,45.8,45.59,45.65,501300.0,36.6864,36.7506,36.5821,36.6302,501300.0
2013-08-14 09:40:00,45.65,45.67,45.58,45.66,296800.0,36.6302,36.6463,36.5741,36.6383,296800.0
2013-08-14 09:50:00,45.66,45.66,45.59,45.65,133000.0,36.6383,36.6383,36.5821,36.6302,133000.0
2013-08-14 10:00:00,45.66,45.68,45.58,45.6,151600.0,36.6383,36.6543,36.5741,36.5901,151600.0
2013-08-14 10:10:00,45.6,45.6,45.51,45.57,126700.0,36.5901,36.5901,36.5179,36.566,126700.0
2013-08-14 10:20:00,45.57,45.66,45.57,45.63,139900.0,36.566,36.6383,36.566,36.6142,139900.0
2013-08-14 10:30:00,45.63,45.67,45.57,45.57,96600.0,36.6142,36.6463,36.566,36.566,96600.0
2013-08-14 10:40:00,45.57,45.58,45.49,45.49,50000.0,36.566,36.5741,36.5018,36.5018,50000.0
2013-08-14 10:50:00,45.49,45.54,45.48,45.52,49900.0,36.5018,36.542,36.4938,36.5259,49900.0
2013-08-14 11:00:00,45.52,45.53,45.48,45.49,97200.0,36.5259,36.5339,36.4938,36.5018,97200.0
2013-08-14 11:10:00,45.49,45.53,45.45,45.53,149900.0,36.5018,36.5339,36.4697,36.5339,149900.0
2013-08-14 11:20:00,45.53,45.53,45.48,45.5,122200.0,36.5339,36.5339,36.4938,36.5099,122200.0
2013-08-14 11:30:00,45.51,45.54,45.5,45.53,82300.0,36.5179,36.542,36.5099,36.5339,82300.0
2013-08-14 11:40:00,45.53,45.56,45.5,45.51,78200.0,36.5339,36.558,36.5099,36.5179,78200.0
2013-08-14 11:50:00,45.51,45.54,45.48,45.53,249400.0,36.5179,36.542,36.4938,36.5339,249400.0
2013-08-14 12:00:00,45.53,45.56,45.52,45.54,552200.0,36.5339,36.558,36.5259,36.542,552200.0
2013-08-14 12:10:00,45.54,45.56,45.52,45.54,290200.0,36.542,36.558,36.5259,36.542,290200.0
2013-08-14 12:20:00,45.55,45.55,45.5,45.55,79400.0,36.55,36.55,36.5099,36.55,79400.0
2013-08-14 12:30:00,45.56,45.57,45.5,45.51,164700.0,36.558,36.566,36.5099,36.5179,164700.0
2013-08-14 12:40:00,45.51,45.54,45.5,45.51,164000.0,36.5179,36.542,36.5099,36.5179,164000.0
2013-08-14 12:50:00,45.51,45.53,45.5,45.51,576000.0,36.5179,36.5339,36.5099,36.5179,576000.0
2013-08-14 13:00:00,45.51,45.54,45.5,45.54,144100.0,36.5179,36.542,36.5099,36.542,144100.0
2013-08-14 13:10:00,45.55,45.55,45.51,45.53,164100.0,36.55,36.55,36.5179,36.5339,164100.0
2013-08-14 13:20:00,45.53,45.53,45.51,45.51,46900.0,36.5339,36.5339,36.5179,36.5179,46900.0
2013-08-14 13:30:00,45.5,45.51,45.42,45.48,250900.0,36.5099,36.5179,36.4457,36.4938,250900.0
2013-08-14 13:40:00,45.47,45.49,45.44,45.46,287100.0,36.4858,36.5018,36.4617,36.4778,287100.0
2013-08-14 13:50:00,45.46,45.49,45.45,45.48,279200.0,36.4778,36.5018,36.4697,36.4938,279200.0
2013-08-14 14:00:00,45.48,45.51,45.48,45.51,138900.0,36.4938,36.5179,36.4938,36.5179,138900.0
2013-08-14 14:10:00,45.51,45.51,45.46,45.47,183200.0,36.5179,36.5179,36.4778,36.4858,183200.0
2013-08-14 14:20:00,45.46,45.48,45.44,45.47,150000.0,36.4778,36.4938,36.4617,36.4858,150000.0
2013-08-14 14:30:00,45.47,45.49,45.43,45.47,170800.0,36.4858,36.5018,36.4537,36.4858,170800.0
2013-08-14 14:40:00,45.48,45.51,45.46,45.48,138700.0,36.4938,36.5179,36.4778,36.4938,138700.0
2013-08-14 14:50:00,45.49,45.5,45.47,45.48,112400.0,36.5018,36.5099,36.4858,36.4938,112400.0
2013-08-14 15:00:00,45.48,45.49,45.45,45.48,251800.0,36.4938,36.5018,36.4697,36.4938,251800.0
2013-08-14 15:10:00,45.49,45.56,45.48,45.53,650500.0,36.5018,36.558,36.4938,36.5339,650500.0
2013-08-14 15:20:00,45.52,45.53,45.49,45.5,330900.0,36.5259,36.5339,36.5018,36.5099,330900.0
2013-08-14 15:30:00,45.5,45.5,45.45,45.47,151800.0,36.5099,36.5099,36.4697,36.4858,151800.0
2013-08-14 15:40:00,45.47,45.48,45.45,45.46,329800.0,36.4858,36.4938,36.4697,36.4778,329800.0
2013-08-14 15:50:00,45.46,45.48,45.42,45.43,852500.0,36.4778,36.4938,36.4457,36.4537,852500.0
2013-08-15 09:30:00,44.99,45.05,44.97,44.99,537200.0,36.1006,36.1488,36.0846,36.1006,537200.0
2013-08-15 09:40:00,44.99,45.05,44.94,44.94,187800.0,36.1006,36.1488,36.0605,36.0605,187800.0
2013-08-15 09:50:00,44.94,44.96,44.85,44.88,142600.0,36.0605,36.0766,35.9883,36.0124,142600.0
2013-08-15 10:00:00,44.88,44.91,44.8,44.82,273500.0,36.0124,36.0364,35.9482,35.9642,273500.0
2013-08-15 10:10:00,44.82,44.86,44.77,44.85,231800.0,35.9642,35.9963,35.9241,35.9883,231800.0
2013-08-15 10:20:00,44.85,44.91,44.85,44.89,183700.0,35.9883,36.0364,35.9883,36.0204,183700.0
2013-08-15 10:30:00,44.9,44.94,44.86,44.92,158400.0,36.0284,36.0605,35.9963,36.0445,158400.0
2013-08-15 10:40:00,44.91,44.92,44.83,44.84,125700.0,36.0364,36.0445,35.9723,35.9803,125700.0
2013-08-15 10:50:00,44.85,44.86,44.8,44.84,108800.0,35.9883,35.9963,35.9482,35.9803,108800.0
2013-08-15 11:00:00,44.85,44.89,44.84,44.89,125700.0,35.9883,36.0204,35.9803,36.0204,125700.0
2013-08-15 11:10:00,44.89,44.94,44.89,44.92,112900.0,36.0204,36.0605,36.0204,36.0445,112900.0
2013-08-15 11:20:00,44.93,44.94,44.89,44.92,135400.0,36.0525,36.0605,36.0204,36.0445,135400.0
2013-08-15 11:30:00,44.92,44.95,44.91,44.94,119500.0,36.0445,36.0685,36.0364,36.0605,119500.0
2013-08-15 11:40:00,44.94,44.98,44.94,44.98,167800.0,36.0605,36.0926,36.0605,36.0926,167800.0
2013-08-15 11:50:00,44.97,44.98,44.9,44.9,108800.0,36.0846,36.0926,36.0284,36.0284,108800.0
2013-08-15 12:00:00,44.9,44.93,44.88,44.93,84100.0,36.0284,36.0525,36.0124,36.0525,84100.0
2013-08-15 12:10:00,44.93,44.98,44.92,44.98,54700.0,36.0525,36.0926,36.0445,36.0926,54700.0
2013-08-15 12:20:00,44.98,45.0,44.96,44.97,42400.0,36.0926,36.1087,36.0766,36.0846,42400.0
2013-08-15 12:30:00,44.97,45.02,44.94,44.95,70300.0,36.0846,36.1247,36.0605,36.0685,70300.0
2013-08-15 12:40:00,44.94,44.99,44.93,44.93,114900.0,36.0605,36.1006,36.0525,36.0525,114900.0
2013-08-15 12:50:00,44.93,44.98,44.93,44.96,60200.0,36.0525,36.0926,36.0525,36.0766,60200.0
2013-08-15 13:00:00,44.96,44.98,44.91,44.92,252000.0,36.0766,36.0926,36.0364,36.0445,252000.0
2013-08-15 13:10:00,44.92,44.93,44.85,44.88,127000.0,36.0445,36.0525,35.9883,36.0124,127000.0
2013-08-15 13:20:00,44.88,44.91,44.85,44.88,97400.0,36.0124,36.0364,35.9883,36.0124,97400.0
2013-08-15 13:30:00,44.88,44.94,44.87,44.91,411400.0,36.0124,36.0605,36.0043,36.0364,411400.0
2013-08-15 13:40:00,44.91,44.96,44.91,44.94,50200.0,36.0364,36.0766,36.0364,36.0605,50200.0
2013-08-15 13:50:00,44.94,44.95,44.9,44.92,91800.0,36.0605,36.0685,36.0284,36.0445,91800.0
2013-08-15 14:00:00,44.93,44.94,44.87,44.89,106200.0,36.0525,36.0605,36.0043,36.0204,106200.0
2013-08-15 14:10:00,44.89,44.94,44.84,44.88,246100.0,36.0204,36.0605,35.9803,36.0124,246100.0
2013-08-15 14:20:00,44.89,45.03,44.87,45.02,85800.0,36.0204,36.1327,36.0043,36.1247,85800.0
2013-08-15 14:30:00,45.02,45.06,45.01,45.02,163100.0,36.1247,36.1568,36.1167,36.1247,163100.0
2013-08-15 14:40:00,45.02,45.05,45.0,45.0,123800.0,36.1247,36.1488,36.1087,36.1087,123800.0
2013-08-15 14:50:00,44.99,45.02,44.97,45.01,122600.0,36.1006,36.1247,36.0846,36.1167,122600.0
2013-08-15 15:00:00,45.01,45.01,44.96,44.97,252800.0,36.1167,36.1167,36.0766,36.0846,252800.0
2013-08-15 15:10:00,44.97,44.98,44.9,44.91,181700.0,36.0846,36.0926,36.0284,36.0364,181700.0
2013-08-15 15:20:00,44.9,44.94,44.89,44.92,262000.0,36.0284,36.0605,36.0204,36.0445,262000.0
2013-08-15 15:30:00,44.92,44.96,44.92,44.93,208300.0,36.0445,36.0766,36.0445,36.0525,208300.0
2013-08-15 15:40:00,44.93,44.97,44.91,44.95,440500.0,36.0525,36.0846,36.0364,36.0685,440500.0
2013-08-15 15:50:00,44.94,44.96,44.9,44.9,843000.0,36.0605,36.0766,36.0284,36.0284,843000.0
2013-08-16 09:30:00,44.89,44.99,44.79,44.99,480500.0,36.0204,36.1006,35.9402,36.1006,480500.0
2013-08-16 09:40:00,44.99,45.04,44.96,45.03,338400.0,36.1006,36.1408,36.0766,36.1327,338400.0
2013-08-16 09:50:00,45.03,45.06,44.96,45.01,204900.0,36.1327,36.1568,36.0766,36.1167,204900.0
2013-08-16 10:00:00,45.01,45.11,44.95,45.04,223700.0,36.1167,36.1969,36.0685,36.1408,223700.0
2013-08-16 10:10:00,45.03,45.05,44.96,44.97,122200.0,36.1327,36.1488,36.0766,36.0846,122200.0
2013-08-16 10:20:00,44.97,44.99,44.91,44.99,120200.0,36.0846,36.1006,36.0364,36.1006,120200.0
2013-08-16 10:30:00,45.0,45.07,44.95,45.07,103200.0,36.1087,36.1648,36.0685,36.1648,103200.0
2013-08-16 10:40:00,45.07,45.09,45.03,45.09,67100.0,36.1648,36.1809,36.1327,36.1809,67100.0
2013-08-16 10:50:00,45.09,45.1,45.05,45.06,95600.0,36.1809,36.1889,36.1488,36.1568,95600.0
2013-08-16 11:00:00,45.05,45.08,45.02,45.02,61300.0,36.1488,36.1729,36.1247,36.1247,61300.0
2013-08-16 11:10:00,45.02,45.08,45.0,45.04,113000.0,36.1247,36.1729,36.1087,36.1408,113000.0
2013-08-16 11:20:00,45.05,45.05,44.96,44.98,98300.0,36.1488,36.1488,36.0766,36.0926,98300.0
2013-08-16 11:30:00,44.98,45.06,44.97,45.06,92000.0,36.0926,36.1568,36.0846,36.1568,92000.0
2013-08-16 11:40:00,45.06,45.07,45.02,45.05,142300.0,36.1568,36.1648,36.1247,36.1488,142300.0
2013-08-16 11:50:00,45.04,45.05,45.02,45.05,95300.0,36.1408,36.1488,36.1247,36.1488,95300.0
2013-08-16 12:00:00,45.05,45.05,45.0,45.02,65400.0,36.1488,36.1488,36.1087,36.1247,65400.0
2013-08-16 12:10:00,45.03,45.04,45.01,45.03,61600.0,36.1327,36.1408,36.1167,36.1327,61600.0
2013-08-16 12:20:00,45.02,45.03,44.97,44.98,190600.0,36.1247,36.1327,36.0846,36.0926,190600.0
2013-08-16 12:30:00,44.98,44.99,44.96,44.97,93800.0,36.0926,36.1006,36.0766,36.0846,93800.0
2013-08-16 12:40:00,44.98,44.98,44.94,44.94,53500.0,36.0926,36.0926,36.0605,36.0605,53500.0
2013-08-16 12:50:00,44.94,44.98,44.94,44.95,54700.0,36.0605,36.0926,36.0605,36.0685,54700.0
2013-08-16 13:00:00,44.95,44.96,44.91,44.92,88300.0,36.0685,36.0766,36.0364,36.0445,88300.0
2013-08-16 13:10:00,44.92,44.93,44.89,44.92,96600.0,36.0445,36.0525,36.0204,36.0445,96600.0
2013-08-16 13:20:00,44.92,44.94,44.88,44.9,186600.0,36.0445,36.0605,36.0124,36.0284,186600.0
2013-08-16 13:30:00,44.91,44.93,44.88,44.89,126900.0,36.0364,36.0525,36.0124,36.0204,126900.0
2013-08-16 13:40:00,44.89,44.93,44.86,44.93,157900.0,36.0204,36.0525,35.9963,36.0525,157900.0
2013-08-16 13:50:00,44.92,44.95,44.91,44.94,151900.0,36.0445,36.0685,36.0364,36.0605,151900.0
2013-08-16 14:00:00,44.94,44.97,44.91,44.94,86400.0,36.0605,36.0846,36.0364,36.0605,86400.0
2013-08-16 14:10:00,44.94,44.95,44.89,44.9,131300.0,36.0605,36.0685,36.0204,36.0284,131300.0
2013-08-16 14:20:00,44.9,44.96,44.89,44.94,99700.0,36.0284,36.0766,36.0204,36.0605,99700.0
2013-08-16 14:30:00,44.95,44.95,44.91,44.93,78200.0,36.0685,36.0685,36.0364,36.0525,78200.0
2013-08-16 14:40:00,44.93,44.98,44.92,44.96,260300.0,36.0525,36.0926,36.0445,36.0766,260300.0
2013-08-16 14:50:00,44.97,45.03,44.96,45.02,99300.0,36.0846,36.1327,36.0766,36.1247,99300.0
2013-08-16 15:00:00,45.01,45.04,44.98,45.02,95600.0,36.1167,36.1408,36.0926,36.1247,95600.0
2013-08-16 15:10:00,45.02,45.03,44.98,44.98,174500.0,36.1247,36.1327,36.0926,36.0926,174500.0
2013-08-16 15:20:00,44.98,45.02,44.97,44.99,240400.0,36.0926,36.1247,36.0846,36.1006,240400.0
2013-08-16 15:30:00,45.0,45.07,44.99,45.06,172600.0,36.1087,36.1648,36.1006,36.1568,172600.0
2013-08-16 15:40:00,45.06,45.07,45.0,45.01,244500.0,36.1568,36.1648,36.1087,36.1167,244500.0
2013-08-16 15:50:00,45.01,45.02,44.97,44.97,1205200.0,36.1167,36.1247,36.0846,36.0846,1205200.0
2013-08-19 09:30:00,44.85,44.95,44.79,44.91,287200.0,35.9883,36.0685,35.9402,36.0364,287200.0
2013-08-19 09:40:00,44.9,44.98,44.9,44.97,153200.0,36.0284,36.0926,36.0284,36.0846,153200.0
2013-08-19 09:50:00,44.98,45.0,44.91,44.98,204800.0,36.0926,36.1087,36.0364,36.0926,204800.0
2013-08-19 10:00:00,44.99,45.05,44.97,44.97,179700.0,36.1006,36.1488,36.0846,36.0846,179700.0
2013-08-19 10:10:00,44.97,45.0,44.95,44.98,198700.0,36.0846,36.1087,36.0685,36.0926,198700.0
2013-08-19 10:20:00,44.99,44.99,44.89,44.91,77400.0,36.1006,36.1006,36.0204,36.0364,77400.0
2013-08-19 10:30:00,44.91,44.95,44.88,44.95,189700.0,36.0364,36.0685,36.0124,36.0685,189700.0
2013-08-19 10:40:00,44.95,44.97,44.92,44.95,107300.0,36.0685,36.0846,36.0445,36.0685,107300.0
2013-08-19 10:50:00,44.94,44.94,44.87,44.9,77100.0,36.0605,36.0605,36.0043,36.0284,77100.0
2013-08-19 11:00:00,44.89,44.92,44.87,44.92,64200.0,36.0204,36.0445,36.0043,36.0445,64200.0
2013-08-19 11:10:00,44.91,44.94,44.88,44.88,64400.0,36.0364,36.0605,36.0124,36.0124,64400.0
2013-08-19 11:20:00,44.88,44.91,44.87,44.89,36300.0,36.0124,36.0364,36.0043,36.0204,36300.0
2013-08-19 11:30:00,44.89,44.93,44.86,44.89,109400.0,36.0204,36.0525,35.9963,36.0204,109400.0
2013-08-19 11:40:00,44.89,44.91,44.87,44.9,24700.0,36.0204,36.0364,36.0043,36.0284,24700.0
2013-08-19 11:50:00,44.9,44.91,44.87,44.89,33700.0,36.0284,36.0364,36.0043,36.0204,33700.0
2013-08-19 12:00:00,44.88,44.91,44.86,44.9,60300.0,36.0124,36.0364,35.9963,36.0284,60300.0
2013-08-19 12:10:00,44.9,44.94,44.89,44.93,69700.0,36.0284,36.0605,36.0204,36.0525,69700.0
2013-08-19 12:20:00,44.93,44.93,44.9,44.91,71300.0,36.0525,36.0525,36.0284,36.0364,71300.0
2013-08-19 12:30:00,44.91,44.92,44.88,44.9,52200.0,36.0364,36.0445,36.0124,36.0284,52200.0
2013-08-19 12:40:00,44.89,44.93,44.88,44.91,86100.0,36.0204,36.0525,36.0124,36.0364,86100.0
2013-08-19 12:50:00,44.91,44.93,44.9,44.92,27600.0,36.0364,36.0525,36.0284,36.0445,27600.0
2013-08-19 13:00:00,44.92,44.93,44.87,44.87,93900.0,36.0445,36.0525,36.0043,36.0043,93900.0
2013-08-19 13:10:00,44.88,44.89,44.86,44.86,285100.0,36.0124,36.0204,35.9963,35.9963,285100.0
2013-08-19 13:20:00,44.86,44.87,44.84,44.85,124400.0,35.9963,36.0043,35.9803,35.9883,124400.0
2013-08-19 13:30:00,44.84,44.86,44.82,44.84,95000.0,35.9803,35.9963,35.9642,35.9803,95000.0
2013-08-19 13:40:00,44.83,44.84,44.81,44.83,129600.0,35.9723,35.9803,35.9562,35.9723,129600.0
2013-08-19 13:50:00,44.82,44.87,44.82,44.85,79300.0,35.9642,36.0043,35.9642,35.9883,79300.0
2013-08-19 14:00:00,44.86,44.87,44.82,44.85,112600.0,35.9963,36.0043,35.9642,35.9883,112600.0
2013-08-19 14:10:00,44.85,44.88,44.84,44.87,73500.0,35.9883,36.0124,35.9803,36.0043,73500.0
2013-08-19 14:20:00,44.88,44.88,44.82,44.84,65300.0,36.0124,36.0124,35.9642,35.9803,65300.0
2013-08-19 14:30:00,44.84,44.84,44.78,44.82,114300.0,35.9803,35.9803,35.9321,35.9642,114300.0
2013-08-19 14:40:00,44.81,44.83,44.8,44.82,37900.0,35.9562,35.9723,35.9482,35.9642,37900.0
2013-08-19 14:50:00,44.82,44.84,44.8,44.83,71100.0,35.9642,35.9803,35.9482,35.9723,71100.0
2013-08-19 15:00:00,44.83,44.83,44.77,44.77,114700.0,35.9723,35.9723,35.9241,35.9241,114700.0
2013-08-19 15:10:00,44.77,44.84,44.75,44.83,124400.0,35.9241,35.9803,35.9081,35.9723,124400.0
2013-08-19 15:20:00,44.83,44.88,44.83,44.86,192400.0,35.9723,36.0124,35.9723,35.9963,192400.0
2013-08-19 15:30:00,44.86,44.89,44.79,44.8,239600.0,35.9963,36.0204,35.9402,35.9482,239600.0
2013-08-19 15:40:00,44.8,44.81,44.76,44.79,277900.0,35.9482,35.9562,35.9161,35.9402,277900.0
2013-08-19 15:50:00,44.79,44.81,44.75,44.75,442300.0,35.9402,35.9562,35.9081,35.9081,442300.0
2013-08-20 09:30:00,44.79,44.83,44.68,44.7,298400.0,35.9402,35.9723,35.8519,35.8679,298400.0
2013-08-20 09:40:00,44.7,44.73,44.68,44.73,215000.0,35.8679,35.892,35.8519,35.892,215000.0
2013-08-20 09:50:00,44.72,44.74,44.68,44.69,310800.0,35.884,35.9,35.8519,35.8599,310800.0
2013-08-20 10:00:00,44.69,44.73,44.66,44.67,285300.0,35.8599,35.892,35.8358,35.8439,285300.0
2013-08-20 10:10:00,44.68,44.69,44.62,44.66,242700.0,35.8519,35.8599,35.8037,35.8358,242700.0
2013-08-20 10:20:00,44.65,44.75,44.65,44.71,473600.0,35.8278,35.9081,35.8278,35.876,473600.0
2013-08-20 10:30:00,44.7,44.79,44.69,44.78,122000.0,35.8679,35.9402,35.8599,35.9321,122000.0
2013-08-20 10:40:00,44.79,44.79,44.75,44.79,150300.0,35.9402,35.9402,35.9081,35.9402,150300.0
2013-08-20 10:50:00,44.79,44.8,44.75,44.77,136000.0,35.9402,35.9482,35.9081,35.9241,136000.0
2013-08-20 11:00:00,44.77,44.82,44.77,44.82,97200.0,35.9241,35.9642,35.9241,35.9642,97200.0
2013-08-20 11:10:00,44.82,44.82,44.77,44.8,86200.0,35.9642,35.9642,35.9241,35.9482,86200.0
2013-08-20 11:20:00,44.79,44.83,44.79,44.81,87700.0,35.9402,35.9723,35.9402,35.9562,87700.0
2013-08-20 11:30:00,44.81,44.88,44.81,44.87,220400.0,35.9562,36.0124,35.9562,36.0043,220400.0
2013-08-20 11:40:00,44.87,44.91,44.86,44.9,96500.0,36.0043,36.0364,35.9963,36.0284,96500.0
2013-08-20 11:50:00,44.89,44.91,44.88,44.91,37500.0,36.0204,36.0364,36.0124,36.0364,37500.0
2013-08-20 12:00:00,44.91,44.95,44.91,44.91,44600.0,36.0364,36.0685,36.0364,36.0364,44600.0
2013-08-20 12:10:00,44.92,44.95,44.9,44.93,28800.0,36.0445,36.0685,36.0284,36.0525,28800.0
2013-08-20 12:20:00,44.94,44.95,44.93,44.94,47100.0,36.0605,36.0685,36.0525,36.0605,47100.0
2013-08-20 12:30:00,44.93,44.95,44.91,44.92,34500.0,36.0525,36.0685,36.0364,36.0445,34500.0
2013-08-20 12:40:00,44.92,44.94,44.9,44.93,45600.0,36.0445,36.0605,36.0284,36.0525,45600.0
2013-08-20 12:50:00,44.93,44.96,44.92,44.96,61800.0,36.0525,36.0766,36.0445,36.0766,61800.0
2013-08-20 13:00:00,44.96,45.01,44.96,44.98,121800.0,36.0766,36.1167,36.0766,36.0926,121800.0
2013-08-20 13:10:00,44.98,45.0,44.96,44.97,63600.0,36.0926,36.1087,36.0766,36.0846,63600.0
2013-08-20 13:20:00,44.97,44.97,44.91,44.91,93100.0,36.0846,36.0846,36.0364,36.0364,93100.0
2013-08-20 13:30:00,44.92,44.94,44.91,44.91,50300.0,36.0445,36.0605,36.0364,36.0364,50300.0
2013-08-20 13:40:00,44.91,44.95,44.9,44.94,48700.0,36.0364,36.0685,36.0284,36.0605,48700.0
2013-08-20 13:50:00,44.93,44.93,44.9,44.91,70100.0,36.0525,36.0525,36.0284,36.0364,70100.0
2013-08-20 14:00:00,44.92,44.94,44.91,44.92,99000.0,36.0445,36.0605,36.0364,36.0445,99000.0
2013-08-20 14:10:00,44.92,44.95,44.91,44.93,48100.0,36.0445,36.0685,36.0364,36.0525,48100.0
2013-08-20 14:20:00,44.92,44.96,44.9,44.94,81900.0,36.0445,36.0766,36.0284,36.0605,81900.0
2013-08-20 14:30:00,44.94,44.95,44.88,44.93,167000.0,36.0605,36.0685,36.0124,36.0525,167000.0
2013-08-20 14:40:00,44.93,44.94,44.89,44.92,43200.0,36.0525,36.0605,36.0204,36.0445,43200.0
2013-08-20 14:50:00,44.92,44.94,44.88,44.88,301400.0,36.0445,36.0605,36.0124,36.0124,301400.0
2013-08-20 15:00:00,44.89,44.93,44.88,44.92,65700.0,36.0204,36.0525,36.0124,36.0445,65700.0
2013-08-20 15:10:00,44.92,44.93,44.9,44.92,148300.0,36.0445,36.0525,36.0284,36.0445,148300.0
2013-08-20 15:20:00,44.92,44.95,44.9,44.94,97900.0,36.0445,36.0685,36.0284,36.0605,97900.0
2013-08-20 15:30:00,44.94,44.96,44.91,44.91,165500.0,36.0605,36.0766,36.0364,36.0364,165500.0
2013-08-20 15:40:00,44.91,44.93,44.84,44.87,317900.0,36.0364,36.0525,35.9803,36.0043,317900.0
2013-08-20 15:50:00,44.87,44.87,44.8,44.81,1437000.0,36.0043,36.0043,35.9482,35.9562,1437000.0
2013-08-21 09:30:00,44.75,44.76,44.6,44.71,397900.0,35.9081,35.9161,35.7877,35.876,397900.0
2013-08-21 09:40:00,44.72,44.79,44.68,44.77,209300.0,35.884,35.9402,35.8519,35.9241,209300.0
2013-08-21 09:50:00,44.76,44.76,44.66,44.68,264300.0,35.9161,35.9161,35.8358,35.8519,264300.0
2013-08-21 10:00:00,44.69,44.77,44.68,44.72,257200.0,35.8599,35.9241,35.8519,35.884,257200.0
2013-08-21 10:10:00,44.72,44.74,44.64,44.7,133900.0,35.884,35.9,35.8198,35.8679,133900.0
2013-08-21 10:20:00,44.71,44.75,44.7,44.73,99800.0,35.876,35.9081,35.8679,35.892,99800.0
2013-08-21 10:30:00,44.73,44.73,44.69,44.72,81500.0,35.892,35.892,35.8599,35.884,81500.0
2013-08-21 10:40:00,44.72,44.76,44.72,44.74,184200.0,35.884,35.9161,35.884,35.9,184200.0
2013-08-21 10:50:00,44.74,44.75,44.72,44.72,114900.0,35.9,35.9081,35.884,35.884,114900.0
2013-08-21 11:00:00,44.72,44.74,44.7,44.72,75700.0,35.884,35.9,35.8679,35.884,75700.0
2013-08-21 11:10:00,44.71,44.76,44.71,44.74,59900.0,35.876,35.9161,35.876,35.9,59900.0
2013-08-21 11:20:00,44.74,44.74,44.7,44.7,271300.0,35.9,35.9,35.8679,35.8679,271300.0
2013-08-21 11:30:00,44.7,44.74,44.68,44.68,115500.0,35.8679,35.9,35.8519,35.8519,115500.0
2013-08-21 11:40:00,44.69,44.7,44.62,44.62,58500.0,35.8599,35.8679,35.8037,35.8037,58500.0
2013-08-21 11:50:00,44.62,44.65,44.6,44.65,101300.0,35.8037,35.8278,35.7877,35.8278,101300.0
2013-08-21 12:00:00,44.65,44.66,44.63,44.63,104100.0,35.8278,35.8358,35.8118,35.8118,104100.0
2013-08-21 12:10:00,44.63,44.69,44.62,44.69,111400.0,35.8118,35.8599,35.8037,35.8599,111400.0
2013-08-21 12:20:00,44.69,44.69,44.65,44.66,34100.0,35.8599,35.8599,35.8278,35.8358,34100.0
2013-08-21 12:30:00,44.66,44.67,44.64,44.66,44400.0,35.8358,35.8439,35.8198,35.8358,44400.0
2013-08-21 12:40:00,44.66,44.68,44.65,44.66,50100.0,35.8358,35.8519,35.8278,35.8358,50100.0
2013-08-21 12:50:00,44.66,44.69,44.66,44.69,87900.0,35.8358,35.8599,35.8358,35.8599,87900.0
2013-08-21 13:00:00,44.68,44.68,44.63,44.65,48600.0,35.8519,35.8519,35.8118,35.8278,48600.0
2013-08-21 13:10:00,44.65,44.71,44.65,44.69,71300.0,35.8278,35.876,35.8278,35.8599,71300.0
2013-08-21 13:20:00,44.69,44.69,44.65,44.66,60900.0,35.8599,35.8599,35.8278,35.8358,60900.0
2013-08-21 13:30:00,44.66,44.69,44.66,44.68,53800.0,35.8358,35.8599,35.8358,35.8519,53800.0
2013-08-21 13:40:00,44.67,44.72,44.66,44.71,101000.0,35.8439,35.884,35.8358,35.876,101000.0
2013-08-21 13:50:00,44.7,44.71,44.67,44.69,64400.0,35.8679,35.876,35.8439,35.8599,64400.0
2013-08-21 14:00:00,44.69,44.7,44.46,44.59,533300.0,35.8599,35.8679,35.6754,35.7797,533300.0
2013-08-21 14:10:00,44.6,44.68,44.59,44.61,214500.0,35.7877,35.8519,35.7797,35.7957,214500.0
2013-08-21 14:20:00,44.61,44.67,44.56,44.66,148800.0,35.7957,35.8439,35.7556,35.8358,148800.0
2013-08-21 14:30:00,44.65,44.8,44.65,44.76,463500.0,35.8278,35.9482,35.8278,35.9161,463500.0
2013-08-21 14:40:00,44.76,44.86,44.74,44.86,212200.0,35.9161,35.9963,35.9,35.9963,212200.0
2013-08-21 14:50:00,44.85,44.86,44.79,44.8,79500.0,35.9883,35.9963,35.9402,35.9482,79500.0
2013-08-21 15:00:00,44.8,44.8,44.74,44.77,197300.0,35.9482,35.9482,35.9,35.9241,197300.0
2013-08-21 15:10:00,44.76,44.79,44.73,44.73,123300.0,35.9161,35.9402,35.892,35.892,123300.0
2013-08-21 15:20:00,44.72,44.75,44.68,44.7,104400.0,35.884,35.9081,35.8519,35.8679,104400.0
2013-08-21 15:30:00,44.7,44.74,44.66,44.67,111100.0,35.8679,35.9,35.8358,35.8439,111100.0
2013-08-21 15:40:00,44.67,44.68,44.55,44.58,523900.0,35.8439,35.8519,35.7476,35.7716,523900.0
2013-08-21 15:50:00,44.58,44.6,44.49,44.52,719300.0,35.7716,35.7877,35.6994,35.7235,719300.0
2013-08-22 09:30:00,44.61,44.8,44.61,44.79,991000.0,35.7957,35.9482,35.7957,35.9402,991000.0
2013-08-22 09:40:00,44.8,44.88,44.78,44.87,390300.0,35.9482,36.0124,35.9321,36.0043,390300.0
2013-08-22 09:50:00,44.87,44.93,44.87,44.89,155500.0,36.0043,36.0525,36.0043,36.0204,155500.0
2013-08-22 10:00:00,44.89,44.93,44.84,44.87,408300.0,36.0204,36.0525,35.9803,36.0043,408300.0
2013-08-22 10:10:00,44.88,45.01,44.85,45.0,262500.0,36.0124,36.1167,35.9883,36.1087,262500.0
2013-08-22 10:20:00,45.0,45.02,44.98,45.02,115300.0,36.1087,36.1247,36.0926,36.1247,115300.0
2013-08-22 10:30:00,45.02,45.03,44.97,45.01,226100.0,36.1247,36.1327,36.0846,36.1167,226100.0
2013-08-22 10:40:00,45.02,45.08,45.02,45.03,336700.0,36.1247,36.1729,36.1247,36.1327,336700.0
2013-08-22 10:50:00,45.03,45.03,44.98,45.0,266300.0,36.1327,36.1327,36.0926,36.1087,266300.0
2013-08-22 11:00:00,45.01,45.03,44.98,45.03,77100.0,36.1167,36.1327,36.0926,36.1327,77100.0
2013-08-22 11:10:00,45.03,45.04,44.97,44.98,94300.0,36.1327,36.1408,36.0846,36.0926,94300.0
2013-08-22 11:20:00,44.98,44.99,44.95,44.96,220900.0,36.0926,36.1006,36.0685,36.0766,220900.0
2013-08-22 11:30:00,44.94,45.01,44.94,45.0,175300.0,36.0605,36.1167,36.0605,36.1087,175300.0
2013-08-22 11:40:00,44.99,45.04,44.95,45.04,118700.0,36.1006,36.1408,36.0685,36.1408,118700.0
2013-08-22 11:50:00,45.04,45.05,44.99,45.04,571100.0,36.1408,36.1488,36.1006,36.1408,571100.0
2013-08-22 12:00:00,45.04,45.09,45.04,45.07,217500.0,36.1408,36.1809,36.1408,36.1648,217500.0
2013-08-22 12:10:00,45.08,45.12,45.07,45.12,84500.0,36.1729,36.205,36.1648,36.205,84500.0
2013-08-22 12:20:00,45.11,45.11,45.06,45.07,157900.0,36.1969,36.1969,36.1568,36.1648,157900.0
2013-08-22 12:30:00,45.07,45.15,45.06,45.13,87200.0,36.1648,36.229,36.1568,36.213,87200.0
2013-08-22 12:40:00,45.13,45.16,45.07,45.07,171400.0,36.213,36.237,36.1648,36.1648,171400.0
2013-08-22 12:50:00,45.07,45.07,44.92,44.99,227100.0,36.1648,36.1648,36.0445,36.1006,227100.0
2013-08-22 13:00:00,44.98,45.02,44.97,45.01,59600.0,36.0926,36.1247,36.0846,36.1167,59600.0
2013-08-22 13:10:00,45.01,45.07,44.99,45.04,76000.0,36.1167,36.1648,36.1006,36.1408,76000.0
2013-08-22 13:20:00,45.05,45.07,45.02,45.05,166800.0,36.1488,36.1648,36.1247,36.1488,166800.0
2013-08-22 13:30:00,45.05,45.08,45.03,45.08,136000.0,36.1488,36.1729,36.1327,36.1729,136000.0
2013-08-22 13:40:00,45.08,45.11,45.07,45.09,202600.0,36.1729,36.1969,36.1648,36.1809,202600.0
2013-08-22 13:50:00,45.09,45.14,45.07,45.11,181900.0,36.1809,36.221,36.1648,36.1969,181900.0
2013-08-22 14:00:00,45.11,45.12,45.07,45.1,130600.0,36.1969,36.205,36.1648,36.1889,130600.0
2013-08-22 14:10:00,45.11,45.11,45.08,45.09,64100.0,36.1969,36.1969,36.1729,36.1809,64100.0
2013-08-22 14:20:00,45.09,45.12,45.06,45.09,98700.0,36.1809,36.205,36.1568,36.1809,98700.0
2013-08-22 14:30:00,45.09,45.15,45.09,45.1,71200.0,36.1809,36.229,36.1809,36.1889,71200.0
2013-08-22 14:40:00,45.11,45.12,45.08,45.11,65000.0,36.1969,36.205,36.1729,36.1969,65000.0
2013-08-22 14:50:00,45.1,45.13,45.08,45.11,99500.0,36.1889,36.213,36.1729,36.1969,99500.0
2013-08-22 15:00:00,45.11,45.11,45.06,45.1,113600.0,36.1969,36.1969,36.1568,36.1889,113600.0
2013-08-22 15:10:00,45.1,45.13,45.09,45.11,91300.0,36.1889,36.213,36.1809,36.1969,91300.0
2013-08-22 15:20:00,45.1,45.15,45.1,45.13,329300.0,36.1889,36.229,36.1889,36.213,329300.0
2013-08-22 15:30:00,45.13,45.19,45.12,45.15,158500.0,36.213,36.2611,36.205,36.229,158500.0
2013-08-22 15:40:00,45.14,45.16,45.12,45.13,297700.0,36.221,36.237,36.205,36.213,297700.0
2013-08-22 15:50:00,45.14,45.14,45.09,45.12,974000.0,36.221,36.221,36.1809,36.205,974000.0
2013-08-23 09:30:00,45.23,45.23,45.09,45.17,166000.0,36.2932,36.2932,36.1809,36.2451,166000.0
2013-08-23 09:40:00,45.17,45.17,45.06,45.1,144100.0,36.2451,36.2451,36.1568,36.1889,144100.0
2013-08-23 09:50:00,45.1,45.1,45.01,45.03,161800.0,36.1889,36.1889,36.1167,36.1327,161800.0
2013-08-23 10:00:00,45.03,45.05,44.91,44.98,242200.0,36.1327,36.1488,36.0364,36.0926,242200.0
2013-08-23 10:10:00,44.98,45.03,44.95,44.99,105100.0,36.0926,36.1327,36.0685,36.1006,105100.0
2013-08-23 10:20:00,44.99,45.02,44.94,44.97,358700.0,36.1006,36.1247,36.0605,36.0846,358700.0
2013-08-23 10:30:00,44.97,45.05,44.95,45.02,423600.0,36.0846,36.1488,36.0685,36.1247,423600.0
2013-08-23 10:40:00,45.02,45.05,44.99,45.01,305200.0,36.1247,36.1488,36.1006,36.1167,305200.0
2013-08-23 10:50:00,45.02,45.13,45.02,45.1,172700.0,36.1247,36.213,36.1247,36.1889,172700.0
2013-08-23 11:00:00,45.11,45.14,45.08,45.09,173300.0,36.1969,36.221,36.1729,36.1809,173300.0
2013-08-23 11:10:00,45.08,45.12,45.07,45.11,77600.0,36.1729,36.205,36.1648,36.1969,77600.0
2013-08-23 11:20:00,45.11,45.11,45.05,45.08,81600.0,36.1969,36.1969,36.1488,36.1729,81600.0
2013-08-23 11:30:00,45.08,45.1,45.07,45.09,38100.0,36.1729,36.1889,36.1648,36.1809,38100.0
2013-08-23 11:40:00,45.09,45.13,45.09,45.13,29700.0,36.1809,36.213,36.1809,36.213,29700.0
2013-08-23 11:50:00,45.13,45.14,45.08,45.09,24700.0,36.213,36.221,36.1729,36.1809,24700.0
2013-08-23 12:00:00,45.1,45.12,45.09,45.1,31300.0,36.1889,36.205,36.1809,36.1889,31300.0
2013-08-23 12:10:00,45.09,45.11,45.07,45.1,135500.0,36.1809,36.1969,36.1648,36.1889,135500.0
2013-08-23 12:20:00,45.09,45.1,45.06,45.08,46200.0,36.1809,36.1889,36.1568,36.1729,46200.0
2013-08-23 12:30:00,45.07,45.12,45.07,45.12,28200.0,36.1648,36.205,36.1648,36.205,28200.0
2013-08-23 12:40:00,45.12,45.13,45.09,45.1,72900.0,36.205,36.213,36.1809,36.1889,72900.0
2013-08-23 12:50:00,45.09,45.12,45.07,45.11,133600.0,36.1809,36.205,36.1648,36.1969,133600.0
2013-08-23 13:00:00,45.11,45.12,45.07,45.09,32000.0,36.1969,36.205,36.1648,36.1809,32000.0
2013-08-23 13:10:00,45.09,45.1,45.07,45.07,12300.0,36.1809,36.1889,36.1648,36.1648,12300.0
2013-08-23 13:20:00,45.08,45.09,45.05,45.07,28000.0,36.1729,36.1809,36.1488,36.1648,28000.0
2013-08-23 13:30:00,45.07,45.1,45.06,45.1,31500.0,36.1648,36.1889,36.1568,36.1889,31500.0
2013-08-23 13:40:00,45.09,45.1,45.07,45.08,17500.0,36.1809,36.1889,36.1648,36.1729,17500.0
2013-08-23 13:50:00,45.08,45.12,45.08,45.09,20900.0,36.1729,36.205,36.1729,36.1809,20900.0
2013-08-23 14:00:00,45.09,45.1,45.07,45.09,16000.0,36.1809,36.1889,36.1648,36.1809,16000.0
2013-08-23 14:10:00,45.09,45.1,45.06,45.09,285900.0,36.1809,36.1889,36.1568,36.1809,285900.0
2013-08-23 14:20:00,45.08,45.1,45.07,45.09,380200.0,36.1729,36.1889,36.1648,36.1809,380200.0
2013-08-23 14:30:00,45.09,45.11,45.07,45.11,28400.0,36.1809,36.1969,36.1648,36.1969,28400.0
2013-08-23 14:40:00,45.11,45.11,45.08,45.09,64900.0,36.1969,36.1969,36.1729,36.1809,64900.0
2013-08-23 14:50:00,45.09,45.12,45.09,45.11,82900.0,36.1809,36.205,36.1809,36.1969,82900.0
2013-08-23 15:00:00,45.1,45.11,45.09,45.1,140000.0,36.1889,36.1969,36.1809,36.1889,140000.0
2013-08-23 15:10:00,45.1,45.1,45.07,45.08,89600.0,36.1889,36.1889,36.1648,36.1729,89600.0
2013-08-23 15:20:00,45.09,45.13,45.09,45.13,60800.0,36.1809,36.213,36.1809,36.213,60800.0
2013-08-23 15:30:00,45.13,45.15,45.1,45.12,93000.0,36.213,36.229,36.1889,36.205,93000.0
2013-08-23 15:40:00,45.12,45.2,45.11,45.17,176000.0,36.205,36.2691,36.1969,36.2451,176000.0
2013-08-23 15:50:00,45.18,45.2,45.13,45.13,647400.0,36.2531,36.2691,36.213,36.213,647400.0
2013-08-26 09:30:00,45.22,45.22,45.11,45.15,226200.0,36.2852,36.2852,36.1969,36.229,226200.0
2013-08-26 09:40:00,45.17,45.27,45.16,45.24,240900.0,36.2451,36.3253,36.237,36.3012,240900.0
2013-08-26 09:50:00,45.24,45.28,45.18,45.19,218300.0,36.3012,36.3333,36.2531,36.2611,218300.0
2013-08-26 10:00:00,45.19,45.27,45.18,45.26,140300.0,36.2611,36.3253,36.2531,36.3173,140300.0
2013-08-26 10:10:00,45.25,45.29,45.23,45.24,108100.0,36.3093,36.3414,36.2932,36.3012,108100.0
2013-08-26 10:20:00,45.25,45.29,45.25,45.25,77300.0,36.3093,36.3414,36.3093,36.3093,77300.0
2013-08-26 10:30:00,45.26,45.28,45.23,45.28,67200.0,36.3173,36.3333,36.2932,36.3333,67200.0
2013-08-26 10:40:00,45.29,45.3,45.25,45.29,51600.0,36.3414,36.3494,36.3093,36.3414,51600.0
2013-08-26 10:50:00,45.28,45.33,45.26,45.33,32100.0,36.3333,36.3735,36.3173,36.3735,32100.0
2013-08-26 11:00:00,45.33,45.36,45.32,45.36,106900.0,36.3735,36.3975,36.3654,36.3975,106900.0
2013-08-26 11:10:00,45.36,45.37,45.33,45.36,127900.0,36.3975,36.4056,36.3735,36.3975,127900.0
2013-08-26 11:20:00,45.36,45.38,45.33,45.35,242400.0,36.3975,36.4136,36.3735,36.3895,242400.0
2013-08-26 11:30:00,45.34,45.4,45.34,45.36,75600.0,36.3815,36.4296,36.3815,36.3975,75600.0
2013-08-26 11:40:00,45.36,45.38,45.33,45.34,50400.0,36.3975,36.4136,36.3735,36.3815,50400.0
2013-08-26 11:50:00,45.34,45.35,45.3,45.34,77800.0,36.3815,36.3895,36.3494,36.3815,77800.0
2013-08-26 12:00:00,45.33,45.34,45.27,45.27,122600.0,36.3735,36.3815,36.3253,36.3253,122600.0
2013-08-26 12:10:00,45.28,45.31,45.28,45.3,30300.0,36.3333,36.3574,36.3333,36.3494,30300.0
2013-08-26 12:20:00,45.3,45.33,45.28,45.29,228500.0,36.3494,36.3735,36.3333,36.3414,228500.0
2013-08-26 12:30:00,45.29,45.34,45.29,45.31,22300.0,36.3414,36.3815,36.3414,36.3574,22300.0
2013-08-26 12:40:00,45.3,45.31,45.29,45.3,71500.0,36.3494,36.3574,36.3414,36.3494,71500.0
2013-08-26 12:50:00,45.3,45.32,45.3,45.32,32200.0,36.3494,36.3654,36.3494,36.3654,32200.0
2013-08-26 13:00:00,45.32,45.34,45.32,45.34,52700.0,36.3654,36.3815,36.3654,36.3815,52700.0
2013-08-26 13:10:00,45.34,45.34,45.32,45.32,13500.0,36.3815,36.3815,36.3654,36.3654,13500.0
2013-08-26 13:20:00,45.32,45.33,45.3,45.3,23200.0,36.3654,36.3735,36.3494,36.3494,23200.0
2013-08-26 13:30:00,45.29,45.3,45.28,45.28,17100.0,36.3414,36.3494,36.3333,36.3333,17100.0
2013-08-26 13:40:00,45.28,45.29,45.26,45.28,50200.0,36.3333,36.3414,36.3173,36.3333,50200.0
2013-08-26 13:50:00,45.27,45.29,45.25,45.28,26500.0,36.3253,36.3414,36.3093,36.3333,26500.0
2013-08-26 14:00:00,45.28,45.29,45.26,45.26,48400.0,36.3333,36.3414,36.3173,36.3173,48400.0
2013-08-26 14:10:00,45.27,45.28,45.25,45.27,134400.0,36.3253,36.3333,36.3093,36.3253,134400.0
2013-08-26 14:20:00,45.27,45.29,45.27,45.28,17200.0,36.3253,36.3414,36.3253,36.3333,17200.0
2013-08-26 14:30:00,45.28,45.28,45.24,45.25,93000.0,36.3333,36.3333,36.3012,36.3093,93000.0
2013-08-26 14:40:00,45.24,45.27,45.23,45.25,416700.0,36.3012,36.3253,36.2932,36.3093,416700.0
2013-08-26 14:50:00,45.25,45.28,45.25,45.28,64900.0,36.3093,36.3333,36.3093,36.3333,64900.0
2013-08-26 15:00:00,45.28,45.28,45.26,45.27,161600.0,36.3333,36.3333,36.3173,36.3253,161600.0
2013-08-26 15:10:00,45.27,45.27,45.11,45.14,445100.0,36.3253,36.3253,36.1969,36.221,445100.0
2013-08-26 15:20:00,45.14,45.14,44.98,45.05,295800.0,36.221,36.221,36.0926,36.1488,295800.0
2013-08-26 15:30:00,45.04,45.12,45.03,45.09,185600.0,36.1408,36.205,36.1327,36.1809,185600.0
2013-08-26 15:40:00,45.09,45.14,45.05,45.07,443000.0,36.1809,36.221,36.1488,36.1648,443000.0
2013-08-26 15:50:00,45.06,45.09,45.01,45.01,594900.0,36.1568,36.1809,36.1167,36.1167,594900.0
2013-08-27 09:30:00,44.51,44.62,44.46,44.62,693800.0,35.7155,35.8037,35.6754,35.8037,693800.0
2013-08-27 09:40:00,44.63,44.67,44.56,44.61,507000.0,35.8118,35.8439,35.7556,35.7957,507000.0
2013-08-27 09:50:00,44.61,44.66,44.55,44.57,350100.0,35.7957,35.8358,35.7476,35.7636,350100.0
2013-08-27 10:00:00,44.58,44.62,44.51,44.53,590300.0,35.7716,35.8037,35.7155,35.7315,590300.0
2013-08-27 10:10:00,44.54,44.55,44.47,44.48,225500.0,35.7396,35.7476,35.6834,35.6914,225500.0
2013-08-27 10:20:00,44.48,44.49,44.4,44.42,281300.0,35.6914,35.6994,35.6272,35.6433,281300.0
2013-08-27 10:30:00,44.42,44.48,44.41,44.48,146300.0,35.6433,35.6914,35.6352,35.6914,146300.0
2013-08-27 10:40:00,44.48,44.49,44.38,44.39,347100.0,35.6914,35.6994,35.6112,35.6192,347100.0
2013-08-27 10:50:00,44.4,44.49,44.34,44.48,359500.0,35.6272,35.6994,35.5791,35.6914,359500.0
2013-08-27 11:00:00,44.47,44.48,44.38,44.39,282200.0,35.6834,35.6914,35.6112,35.6192,282200.0
2013-08-27 11:10:00,44.39,44.46,44.37,44.45,204900.0,35.6192,35.6754,35.6031,35.6673,204900.0
2013-08-27 11:20:00,44.45,44.49,44.41,44.47,268500.0,35.6673,35.6994,35.6352,35.6834,268500.0
2013-08-27 11:30:00,44.47,44.48,44.41,44.46,192000.0,35.6834,35.6914,35.6352,35.6754,192000.0
2013-08-27 11:40:00,44.47,44.47,44.36,44.37,576400.0,35.6834,35.6834,35.5951,35.6031,576400.0
2013-08-27 11:50:00,44.37,44.41,44.36,44.41,268400.0,35.6031,35.6352,35.5951,35.6352,268400.0
2013-08-27 12:00:00,44.41,44.42,44.35,44.38,2191700.0,35.6352,35.6433,35.5871,35.6112,2191700.0
2013-08-27 12:10:00,44.37,44.39,44.33,44.36,116900.0,35.6031,35.6192,35.571,35.5951,116900.0
2013-08-27 12:20:00,44.36,44.39,44.34,44.37,69500.0,35.5951,35.6192,35.5791,35.6031,69500.0
2013-08-27 12:30:00,44.36,44.42,44.35,44.4,65100.0,35.5951,35.6433,35.5871,35.6272,65100.0
2013-08-27 12:40:00,44.39,44.39,44.32,44.36,89400.0,35.6192,35.6192,35.563,35.5951,89400.0
2013-08-27 12:50:00,44.36,44.38,44.31,44.33,99000.0,35.5951,35.6112,35.555,35.571,99000.0
2013-08-27 13:00:00,44.33,44.35,44.3,44.35,114000.0,35.571,35.5871,35.547,35.5871,114000.0
2013-08-27 13:10:00,44.35,44.35,44.29,44.3,178800.0,35.5871,35.5871,35.5389,35.547,178800.0
2013-08-27 13:20:00,44.3,44.3,44.26,44.29,130500.0,35.547,35.547,35.5149,35.5389,130500.0
2013-08-27 13:30:00,44.29,44.34,44.28,44.32,138300.0,35.5389,35.5791,35.5309,35.563,138300.0
2013-08-27 13:40:00,44.32,44.35,44.31,44.34,110000.0,35.563,35.5871,35.555,35.5791,110000.0
2013-08-27 13:50:00,44.34,44.34,44.28,44.3,65000.0,35.5791,35.5791,35.5309,35.547,65000.0
2013-08-27 14:00:00,44.3,44.3,44.25,44.26,53400.0,35.547,35.547,35.5069,35.5149,53400.0
2013-08-27 14:10:00,44.25,44.25,44.19,44.22,175600.0,35.5069,35.5069,35.4587,35.4828,175600.0
2013-08-27 14:20:00,44.23,44.23,44.15,44.21,197900.0,35.4908,35.4908,35.4266,35.4748,197900.0
2013-08-27 14:30:00,44.2,44.21,44.14,44.17,178900.0,35.4667,35.4748,35.4186,35.4427,178900.0
2013-08-27 14:40:00,44.17,44.21,44.15,44.19,651800.0,35.4427,35.4748,35.4266,35.4587,651800.0
2013-08-27 14:50:00,44.19,44.22,44.17,44.17,153800.0,35.4587,35.4828,35.4427,35.4427,153800.0
2013-08-27 15:00:00,44.18,44.21,44.16,44.18,697900.0,35.4507,35.4748,35.4346,35.4507,697900.0
2013-08-27 15:10:00,44.18,44.18,44.09,44.12,483800.0,35.4507,35.4507,35.3785,35.4025,483800.0
2013-08-27 15:20:00,44.11,44.16,44.08,44.13,250700.0,35.3945,35.4346,35.3704,35.4106,250700.0
2013-08-27 15:30:00,44.13,44.15,44.07,44.11,583700.0,35.4106,35.4266,35.3624,35.3945,583700.0
2013-08-27 15:40:00,44.12,44.2,44.11,44.18,518800.0,35.4025,35.4667,35.3945,35.4507,518800.0
2013-08-27 15:50:00,44.18,44.18,44.1,44.1,781800.0,35.4507,35.4507,35.3865,35.3865,781800.0
2013-08-28 09:30:00,44.01,44.12,43.97,44.11,221800.0,35.3143,35.4025,35.2822,35.3945,221800.0
2013-08-28 09:40:00,44.11,44.19,44.11,44.16,486700.0,35.3945,35.4587,35.3945,35.4346,486700.0
2013-08-28 09:50:00,44.15,44.17,44.08,44.1,183600.0,35.4266,35.4427,35.3704,35.3865,183600.0
2013-08-28 10:00:00,44.1,44.15,44.03,44.05,230900.0,35.3865,35.4266,35.3303,35.3464,230900.0
2013-08-28 10:10:00,44.05,44.15,44.03,44.14,316600.0,35.3464,35.4266,35.3303,35.4186,316600.0
2013-08-28 10:20:00,44.15,44.15,44.08,44.11,143200.0,35.4266,35.4266,35.3704,35.3945,143200.0
2013-08-28 10:30:00,44.11,44.16,44.09,44.15,178300.0,35.3945,35.4346,35.3785,35.4266,178300.0
2013-08-28 10:40:00,44.15,44.15,44.07,44.09,159800.0,35.4266,35.4266,35.3624,35.3785,159800.0
2013-08-28 10:50:00,44.09,44.15,44.08,44.11,106800.0,35.3785,35.4266,35.3704,35.3945,106800.0
2013-08-28 11:00:00,44.11,44.15,44.11,44.12,223900.0,35.3945,35.4266,35.3945,35.4025,223900.0
2013-08-28 11:10:00,44.12,44.17,44.11,44.13,287400.0,35.4025,35.4427,35.3945,35.4106,287400.0
2013-08-28 11:20:00,44.14,44.21,44.13,44.14,402300.0,35.4186,35.4748,35.4106,35.4186,402300.0
2013-08-28 11:30:00,44.14,44.16,44.12,44.13,180200.0,35.4186,35.4346,35.4025,35.4106,180200.0
2013-08-28 11:40:00,44.13,44.19,44.12,44.14,196300.0,35.4106,35.4587,35.4025,35.4186,196300.0
2013-08-28 11:50:00,44.15,44.19,44.15,44.19,593100.0,35.4266,35.4587,35.4266,35.4587,593100.0
2013-08-28 12:00:00,44.19,44.19,44.16,44.17,292000.0,35.4587,35.4587,35.4346,35.4427,292000.0
2013-08-28 12:10:00,44.17,44.19,44.15,44.19,168900.0,35.4427,35.4587,35.4266,35.4587,168900.0
2013-08-28 12:20:00,44.19,44.23,44.17,44.22,123600.0,35.4587,35.4908,35.4427,35.4828,123600.0
2013-08-28 12:30:00,44.22,44.24,44.21,44.22,107700.0,35.4828,35.4988,35.4748,35.4828,107700.0
2013-08-28 12:40:00,44.22,44.25,44.21,44.25,111700.0,35.4828,35.5069,35.4748,35.5069,111700.0
2013-08-28 12:50:00,44.25,44.29,44.25,44.26,102600.0,35.5069,35.5389,35.5069,35.5149,102600.0
2013-08-28 13:00:00,44.26,44.29,44.24,44.25,67100.0,35.5149,35.5389,35.4988,35.5069,67100.0
2013-08-28 13:10:00,44.24,44.25,44.22,44.23,142400.0,35.4988,35.5069,35.4828,35.4908,142400.0
2013-08-28 13:20:00,44.23,44.26,44.21,44.26,87800.0,35.4908,35.5149,35.4748,35.5149,87800.0
2013-08-28 13:30:00,44.26,44.27,44.23,44.27,92600.0,35.5149,35.5229,35.4908,35.5229,92600.0
2013-08-28 13:40:00,44.27,44.27,44.25,44.26,65400.0,35.5229,35.5229,35.5069,35.5149,65400.0
2013-08-28 13:50:00,44.27,44.3,44.24,44.3,149900.0,35.5229,35.547,35.4988,35.547,149900.0
2013-08-28 14:00:00,44.3,44.3,44.24,44.25,62700.0,35.547,35.547,35.4988,35.5069,62700.0
2013-08-28 14:10:00,44.24,44.26,44.2,44.22,80600.0,35.4988,35.5149,35.4667,35.4828,80600.0
2013-08-28 14:20:00,44.22,44.26,44.22,44.25,47400.0,35.4828,35.5149,35.4828,35.5069,47400.0
2013-08-28 14:30:00,44.25,44.25,44.18,44.2,78200.0,35.5069,35.5069,35.4507,35.4667,78200.0
2013-08-28 14:40:00,44.2,44.23,44.17,44.22,111600.0,35.4667,35.4908,35.4427,35.4828,111600.0
2013-08-28 14:50:00,44.22,44.25,44.22,44.22,59800.0,35.4828,35.5069,35.4828,35.4828,59800.0
2013-08-28 15:00:00,44.23,44.27,44.21,44.27,52500.0,35.4908,35.5229,35.4748,35.5229,52500.0
2013-08-28 15:10:00,44.28,44.33,44.28,44.29,150000.0,35.5309,35.571,35.5309,35.5389,150000.0
2013-08-28 15:20:00,44.29,44.34,44.28,44.3,113500.0,35.5389,35.5791,35.5309,35.547,113500.0
2013-08-28 15:30:00,44.3,44.33,44.27,44.27,106500.0,35.547,35.571,35.5229,35.5229,106500.0
2013-08-28 15:40:00,44.28,44.29,44.21,44.23,227600.0,35.5309,35.5389,35.4748,35.4908,227600.0
2013-08-28 15:50:00,44.23,44.24,44.16,44.16,1290600.0,35.4908,35.4988,35.4346,35.4346,1290600.0
2013-08-29 09:30:00,44.05,44.22,44.03,44.21,168200.0,35.3464,35.4828,35.3303,35.4748,168200.0
2013-08-29 09:40:00,44.21,44.28,44.2,44.26,125100.0,35.4748,35.5309,35.4667,35.5149,125100.0
2013-08-29 09:50:00,44.25,44.34,44.24,44.27,225300.0,35.5069,35.5791,35.4988,35.5229,225300.0
2013-08-29 10:00:00,44.28,44.33,44.27,44.33,175500.0,35.5309,35.571,35.5229,35.571,175500.0
2013-08-29 10:10:00,44.34,44.39,44.3,44.35,90500.0,35.5791,35.6192,35.547,35.5871,90500.0
2013-08-29 10:20:00,44.36,44.37,44.3,44.32,103700.0,35.5951,35.6031,35.547,35.563,103700.0
2013-08-29 10:30:00,44.32,44.42,44.31,44.41,126500.0,35.563,35.6433,35.555,35.6352,126500.0
2013-08-29 10:40:00,44.42,44.5,44.4,44.45,89200.0,35.6433,35.7075,35.6272,35.6673,89200.0
2013-08-29 10:50:00,44.45,44.51,44.44,44.46,129000.0,35.6673,35.7155,35.6593,35.6754,129000.0
2013-08-29 11:00:00,44.47,44.48,44.42,44.43,98300.0,35.6834,35.6914,35.6433,35.6513,98300.0
2013-08-29 11:10:00,44.44,44.46,44.43,44.45,34800.0,35.6593,35.6754,35.6513,35.6673,34800.0
2013-08-29 11:20:00,44.44,44.5,44.44,44.49,127000.0,35.6593,35.7075,35.6593,35.6994,127000.0
2013-08-29 11:30:00,44.49,44.51,44.45,44.47,212500.0,35.6994,35.7155,35.6673,35.6834,212500.0
2013-08-29 11:40:00,44.47,44.49,44.45,44.46,44500.0,35.6834,35.6994,35.6673,35.6754,44500.0
2013-08-29 11:50:00,44.46,44.5,44.46,44.5,37800.0,35.6754,35.7075,35.6754,35.7075,37800.0
2013-08-29 12:00:00,44.5,44.52,44.49,44.49,27300.0,35.7075,35.7235,35.6994,35.6994,27300.0
2013-08-29 12:10:00,44.49,44.49,44.44,44.47,44000.0,35.6994,35.6994,35.6593,35.6834,44000.0
2013-08-29 12:20:00,44.47,44.48,44.45,44.46,43900.0,35.6834,35.6914,35.6673,35.6754,43900.0
2013-08-29 12:30:00,44.46,44.46,44.4,44.42,62200.0,35.6754,35.6754,35.6272,35.6433,62200.0
2013-08-29 12:40:00,44.42,44.43,44.41,44.42,47700.0,35.6433,35.6513,35.6352,35.6433,47700.0
2013-08-29 12:50:00,44.41,44.44,44.4,44.44,79400.0,35.6352,35.6593,35.6272,35.6593,79400.0
2013-08-29 13:00:00,44.45,44.48,44.43,44.46,81700.0,35.6673,35.6914,35.6513,35.6754,81700.0
2013-08-29 13:10:00,44.46,44.47,44.43,44.44,35500.0,35.6754,35.6834,35.6513,35.6593,35500.0
2013-08-29 13:20:00,44.44,44.44,44.36,44.38,158600.0,35.6593,35.6593,35.5951,35.6112,158600.0
2013-08-29 13:30:00,44.38,44.38,44.33,44.35,62000.0,35.6112,35.6112,35.571,35.5871,62000.0
2013-08-29 13:40:00,44.35,44.39,44.35,44.37,35300.0,35.5871,35.6192,35.5871,35.6031,35300.0
2013-08-29 13:50:00,44.36,44.38,44.33,44.36,139000.0,35.5951,35.6112,35.571,35.5951,139000.0
2013-08-29 14:00:00,44.35,44.4,44.33,44.38,121400.0,35.5871,35.6272,35.571,35.6112,121400.0
2013-08-29 14:10:00,44.38,44.39,44.34,44.37,73400.0,35.6112,35.6192,35.5791,35.6031,73400.0
2013-08-29 14:20:00,44.37,44.4,44.36,44.37,79300.0,35.6031,35.6272,35.5951,35.6031,79300.0
2013-08-29 14:30:00,44.38,44.42,44.37,44.39,75800.0,35.6112,35.6433,35.6031,35.6192,75800.0
2013-08-29 14:40:00,44.39,44.43,44.38,44.42,52300.0,35.6192,35.6513,35.6112,35.6433,52300.0
2013-08-29 14:50:00,44.42,44.43,44.4,44.41,97000.0,35.6433,35.6513,35.6272,35.6352,97000.0
2013-08-29 15:00:00,44.41,44.42,44.34,44.36,115500.0,35.6352,35.6433,35.5791,35.5951,115500.0
2013-08-29 15:10:00,44.37,44.39,44.34,44.36,86400.0,35.6031,35.6192,35.5791,35.5951,86400.0
2013-08-29 15:20:00,44.36,44.37,44.29,44.31,109000.0,35.5951,35.6031,35.5389,35.555,109000.0
2013-08-29 15:30:00,44.3,44.3,44.24,44.27,224000.0,35.547,35.547,35.4988,35.5229,224000.0
2013-08-29 15:40:00,44.27,44.33,44.27,44.3,301500.0,35.5229,35.571,35.5229,35.547,301500.0
2013-08-29 15:50:00,44.3,44.32,44.27,44.27,570100.0,35.547,35.563,35.5229,35.5229,570100.0
2013-08-30 09:30:00,44.39,44.47,44.27,44.32,238400.0,35.6192,35.6834,35.5229,35.563,238400.0
2013-08-30 09:40:00,44.32,44.34,44.24,44.29,281900.0,35.563,35.5791,35.4988,35.5389,281900.0
2013-08-30 09:50:00,44.29,44.36,44.27,44.31,279300.0,35.5389,35.5951,35.5229,35.555,279300.0
2013-08-30 10:00:00,44.31,44.31,44.21,44.22,669100.0,35.555,35.555,35.4748,35.4828,669100.0
2013-08-30 10:10:00,44.22,44.24,44.17,44.22,457400.0,35.4828,35.4988,35.4427,35.4828,457400.0
2013-08-30 10:20:00,44.22,44.23,44.15,44.16,140900.0,35.4828,35.4908,35.4266,35.4346,140900.0
2013-08-30 10:30:00,44.16,44.19,44.14,44.17,67500.0,35.4346,35.4587,35.4186,35.4427,67500.0
2013-08-30 10:40:00,44.18,44.18,44.08,44.12,447000.0,35.4507,35.4507,35.3704,35.4025,447000.0
2013-08-30 10:50:00,44.11,44.14,44.08,44.12,131900.0,35.3945,35.4186,35.3704,35.4025,131900.0
2013-08-30 11:00:00,44.12,44.16,44.09,44.15,79100.0,35.4025,35.4346,35.3785,35.4266,79100.0
2013-08-30 11:10:00,44.15,44.21,44.15,44.18,55500.0,35.4266,35.4748,35.4266,35.4507,55500.0
2013-08-30 11:20:00,44.17,44.18,44.13,44.13,62700.0,35.4427,35.4507,35.4106,35.4106,62700.0
2013-08-30 11:30:00,44.13,44.16,44.08,44.09,161900.0,35.4106,35.4346,35.3704,35.3785,161900.0
2013-08-30 11:40:00,44.08,44.13,44.03,44.11,543900.0,35.3704,35.4106,35.3303,35.3945,543900.0
2013-08-30 11:50:00,44.11,44.13,44.06,44.08,223300.0,35.3945,35.4106,35.3544,35.3704,223300.0
2013-08-30 12:00:00,44.07,44.13,44.06,44.11,43000.0,35.3624,35.4106,35.3544,35.3945,43000.0
2013-08-30 12:10:00,44.11,44.16,44.11,44.15,88400.0,35.3945,35.4346,35.3945,35.4266,88400.0
2013-08-30 12:20:00,44.15,44.16,44.12,44.15,83100.0,35.4266,35.4346,35.4025,35.4266,83100.0
2013-08-30 12:30:00,44.14,44.14,44.08,44.1,71500.0,35.4186,35.4186,35.3704,35.3865,71500.0
2013-08-30 12:40:00,44.11,44.13,44.09,44.13,67700.0,35.3945,35.4106,35.3785,35.4106,67700.0
2013-08-30 12:50:00,44.13,44.14,44.09,44.13,111100.0,35.4106,35.4186,35.3785,35.4106,111100.0
2013-08-30 13:00:00,44.12,44.13,43.96,43.97,271200.0,35.4025,35.4106,35.2742,35.2822,271200.0
2013-08-30 13:10:00,43.96,44.18,43.96,44.12,630100.0,35.2742,35.4507,35.2742,35.4025,630100.0
2013-08-30 13:20:00,44.12,44.14,44.07,44.14,53600.0,35.4025,35.4186,35.3624,35.4186,53600.0
2013-08-30 13:30:00,44.13,44.15,44.11,44.12,69600.0,35.4106,35.4266,35.3945,35.4025,69600.0
2013-08-30 13:40:00,44.12,44.18,44.1,44.16,60900.0,35.4025,35.4507,35.3865,35.4346,60900.0
2013-08-30 13:50:00,44.16,44.17,44.05,44.05,90600.0,35.4346,35.4427,35.3464,35.3464,90600.0
2013-08-30 14:00:00,44.05,44.11,44.04,44.07,34500.0,35.3464,35.3945,35.3383,35.3624,34500.0
2013-08-30 14:10:00,44.08,44.1,44.06,44.09,31100.0,35.3704,35.3865,35.3544,35.3785,31100.0
2013-08-30 14:20:00,44.08,44.09,44.06,44.06,113500.0,35.3704,35.3785,35.3544,35.3544,113500.0
2013-08-30 14:30:00,44.06,44.15,44.05,44.14,195700.0,35.3544,35.4266,35.3464,35.4186,195700.0
2013-08-30 14:40:00,44.14,44.14,44.09,44.13,48800.0,35.4186,35.4186,35.3785,35.4106,48800.0
2013-08-30 14:50:00,44.14,44.16,44.13,44.13,56600.0,35.4186,35.4346,35.4106,35.4106,56600.0
2013-08-30 15:00:00,44.12,44.16,44.1,44.12,164900.0,35.4025,35.4346,35.3865,35.4025,164900.0
2013-08-30 15:10:00,44.12,44.16,44.1,44.15,142000.0,35.4025,35.4346,35.3865,35.4266,142000.0
2013-08-30 15:20:00,44.15,44.16,44.1,44.13,147000.0,35.4266,35.4346,35.3865,35.4106,147000.0
2013-08-30 15:30:00,44.13,44.13,44.05,44.07,346700.0,35.4106,35.4106,35.3464,35.3624,346700.0
2013-08-30 15:40:00,44.06,44.06,43.98,44.01,246900.0,35.3544,35.3544,35.2902,35.3143,246900.0
2013-08-30 15:50:00,44.0,44.1,43.93,44.04,951500.0,35.3062,35.3865,35.2501,35.3383,951500.0
2013-09-03 09:30:00,44.46,44.74,44.46,44.71,661000.0,35.6754,35.9,35.6754,35.876,661000.0
2013-09-03 09:40:00,44.71,44.75,44.62,44.63,387100.0,35.876,35.9081,35.8037,35.8118,387100.0
2013-09-03 09:50:00,44.63,44.66,44.52,44.56,457900.0,35.8118,35.8358,35.7235,35.7556,457900.0
2013-09-03 10:00:00,44.57,44.62,44.5,44.54,379900.0,35.7636,35.8037,35.7075,35.7396,379900.0
2013-09-03 10:10:00,44.55,44.6,44.47,44.5,236300.0,35.7476,35.7877,35.6834,35.7075,236300.0
2013-09-03 10:20:00,44.49,44.52,44.46,44.5,158300.0,35.6994,35.7235,35.6754,35.7075,158300.0
2013-09-03 10:30:00,44.5,44.57,44.47,44.57,101600.0,35.7075,35.7636,35.6834,35.7636,101600.0
2013-09-03 10:40:00,44.56,44.6,44.55,44.6,71600.0,35.7556,35.7877,35.7476,35.7877,71600.0
2013-09-03 10:50:00,44.6,44.61,44.53,44.54,140400.0,35.7877,35.7957,35.7315,35.7396,140400.0
2013-09-03 11:00:00,44.54,44.59,44.53,44.56,101900.0,35.7396,35.7797,35.7315,35.7556,101900.0
2013-09-03 11:10:00,44.57,44.59,44.48,44.48,159400.0,35.7636,35.7797,35.6914,35.6914,159400.0
2013-09-03 11:20:00,44.48,44.49,44.33,44.34,631800.0,35.6914,35.6994,35.571,35.5791,631800.0
2013-09-03 11:30:00,44.33,44.38,44.32,44.37,122000.0,35.571,35.6112,35.563,35.6031,122000.0
2013-09-03 11:40:00,44.37,44.38,44.28,44.34,382700.0,35.6031,35.6112,35.5309,35.5791,382700.0
2013-09-03 11:50:00,44.34,44.35,44.29,44.31,243100.0,35.5791,35.5871,35.5389,35.555,243100.0
2013-09-03 12:00:00,44.31,44.32,44.28,44.31,204400.0,35.555,35.563,35.5309,35.555,204400.0
2013-09-03 12:10:00,44.31,44.33,44.26,44.26,151200.0,35.555,35.571,35.5149,35.5149,151200.0
2013-09-03 12:20:00,44.27,44.33,44.25,44.31,251400.0,35.5229,35.571,35.5069,35.555,251400.0
2013-09-03 12:30:00,44.32,44.32,44.27,44.3,128700.0,35.563,35.563,35.5229,35.547,128700.0
2013-09-03 12:40:00,44.29,44.29,44.21,44.24,447500.0,35.5389,35.5389,35.4748,35.4988,447500.0
2013-09-03 12:50:00,44.24,44.25,44.21,44.22,92700.0,35.4988,35.5069,35.4748,35.4828,92700.0
2013-09-03 13:00:00,44.22,44.23,44.18,44.23,241100.0,35.4828,35.4908,35.4507,35.4908,241100.0
2013-09-03 13:10:00,44.22,44.24,44.19,44.2,66600.0,35.4828,35.4988,35.4587,35.4667,66600.0
2013-09-03 13:20:00,44.2,44.24,44.19,44.23,442100.0,35.4667,35.4988,35.4587,35.4908,442100.0
2013-09-03 13:30:00,44.23,44.25,44.21,44.23,49000.0,35.4908,35.5069,35.4748,35.4908,49000.0
2013-09-03 13:40:00,44.23,44.25,44.14,44.15,118800.0,35.4908,35.5069,35.4186,35.4266,118800.0
2013-09-03 13:50:00,44.16,44.2,44.15,44.16,152700.0,35.4346,35.4667,35.4266,35.4346,152700.0
2013-09-03 14:00:00,44.16,44.21,44.16,44.2,139900.0,35.4346,35.4748,35.4346,35.4667,139900.0
2013-09-03 14:10:00,44.2,44.25,44.2,44.23,96600.0,35.4667,35.5069,35.4667,35.4908,96600.0
2013-09-03 14:20:00,44.23,44.23,44.15,44.22,138500.0,35.4908,35.4908,35.4266,35.4828,138500.0
2013-09-03 14:30:00,44.21,44.22,44.16,44.19,141500.0,35.4748,35.4828,35.4346,35.4587,141500.0
2013-09-03 14:40:00,44.19,44.19,44.13,44.18,105900.0,35.4587,35.4587,35.4106,35.4507,105900.0
2013-09-03 14:50:00,44.17,44.23,44.14,44.23,313200.0,35.4427,35.4908,35.4186,35.4908,313200.0
2013-09-03 15:00:00,44.23,44.35,44.22,44.34,371000.0,35.4908,35.5871,35.4828,35.5791,371000.0
2013-09-03 15:10:00,44.34,44.37,44.32,44.32,98500.0,35.5791,35.6031,35.563,35.563,98500.0
2013-09-03 15:20:00,44.33,44.34,44.28,44.31,139400.0,35.571,35.5791,35.5309,35.555,139400.0
2013-09-03 15:30:00,44.3,44.36,44.3,44.36,143000.0,35.547,35.5951,35.547,35.5951,143000.0
2013-09-03 15:40:00,44.36,44.39,44.26,44.28,390500.0,35.5951,35.6192,35.5149,35.5309,390500.0
2013-09-03 15:50:00,44.28,44.33,44.27,44.33,807900.0,35.5309,35.571,35.5229,35.571,807900.0
2013-09-04 09:30:00,44.27,44.37,44.24,44.3,292500.0,35.5229,35.6031,35.4988,35.547,292500.0
2013-09-04 09:40:00,44.3,44.46,44.3,44.45,352500.0,35.547,35.6754,35.547,35.6673,352500.0
2013-09-04 09:50:00,44.45,44.5,44.45,44.47,163100.0,35.6673,35.7075,35.6673,35.6834,163100.0
2013-09-04 10:00:00,44.47,44.57,44.47,44.55,143000.0,35.6834,35.7636,35.6834,35.7476,143000.0
2013-09-04 10:10:00,44.55,44.61,44.54,44.57,211700.0,35.7476,35.7957,35.7396,35.7636,211700.0
2013-09-04 10:20:00,44.57,44.62,44.56,44.62,93700.0,35.7636,35.8037,35.7556,35.8037,93700.0
2013-09-04 10:30:00,44.62,44.63,44.58,44.62,72800.0,35.8037,35.8118,35.7716,35.8037,72800.0
2013-09-04 10:40:00,44.63,44.64,44.61,44.63,94800.0,35.8118,35.8198,35.7957,35.8118,94800.0
2013-09-04 10:50:00,44.63,44.66,44.6,44.63,87100.0,35.8118,35.8358,35.7877,35.8118,87100.0
2013-09-04 11:00:00,44.63,44.68,44.62,44.66,150300.0,35.8118,35.8519,35.8037,35.8358,150300.0
2013-09-04 11:10:00,44.66,44.68,44.65,44.65,54700.0,35.8358,35.8519,35.8278,35.8278,54700.0
2013-09-04 11:20:00,44.65,44.66,44.63,44.64,188400.0,35.8278,35.8358,35.8118,35.8198,188400.0
2013-09-04 11:30:00,44.65,44.68,44.65,44.67,146000.0,35.8278,35.8519,35.8278,35.8439,146000.0
2013-09-04 11:40:00,44.68,44.71,44.67,44.69,144500.0,35.8519,35.876,35.8439,35.8599,144500.0
2013-09-04 11:50:00,44.69,44.76,44.69,44.75,168300.0,35.8599,35.9161,35.8599,35.9081,168300.0
2013-09-04 12:00:00,44.75,44.78,44.74,44.78,219100.0,35.9081,35.9321,35.9,35.9321,219100.0
2013-09-04 12:10:00,44.78,44.8,44.74,44.76,291900.0,35.9321,35.9482,35.9,35.9161,291900.0
2013-09-04 12:20:00,44.75,44.76,44.74,44.75,80300.0,35.9081,35.9161,35.9,35.9081,80300.0
2013-09-04 12:30:00,44.75,44.78,44.73,44.77,143800.0,35.9081,35.9321,35.892,35.9241,143800.0
2013-09-04 12:40:00,44.77,44.77,44.74,44.77,69600.0,35.9241,35.9241,35.9,35.9241,69600.0
2013-09-04 12:50:00,44.77,44.77,44.74,44.76,63500.0,35.9241,35.9241,35.9,35.9161,63500.0
2013-09-04 13:00:00,44.76,44.79,44.76,44.79,51700.0,35.9161,35.9402,35.9161,35.9402,51700.0
2013-09-04 13:10:00,44.79,44.83,44.78,44.82,47100.0,35.9402,35.9723,35.9321,35.9642,47100.0
2013-09-04 13:20:00,44.82,44.85,44.82,44.84,110500.0,35.9642,35.9883,35.9642,35.9803,110500.0
2013-09-04 13:30:00,44.84,44.84,44.81,44.82,66100.0,35.9803,35.9803,35.9562,35.9642,66100.0
2013-09-04 13:40:00,44.83,44.84,44.79,44.8,30900.0,35.9723,35.9803,35.9402,35.9482,30900.0
2013-09-04 13:50:00,44.8,44.81,44.78,44.78,55700.0,35.9482,35.9562,35.9321,35.9321,55700.0
2013-09-04 14:00:00,44.77,44.8,44.76,44.76,57400.0,35.9241,35.9482,35.9161,35.9161,57400.0
2013-09-04 14:10:00,44.76,44.79,44.76,44.78,96800.0,35.9161,35.9402,35.9161,35.9321,96800.0
2013-09-04 14:20:00,44.78,44.8,44.77,44.78,124500.0,35.9321,35.9482,35.9241,35.9321,124500.0
2013-09-04 14:30:00,44.79,44.79,44.77,44.78,78100.0,35.9402,35.9402,35.9241,35.9321,78100.0
2013-09-04 14:40:00,44.78,44.8,44.77,44.79,48600.0,35.9321,35.9482,35.9241,35.9402,48600.0
2013-09-04 14:50:00,44.79,44.83,44.78,44.81,74500.0,35.9402,35.9723,35.9321,35.9562,74500.0
2013-09-04 15:00:00,44.81,44.82,44.8,44.82,81600.0,35.9562,35.9642,35.9482,35.9642,81600.0
2013-09-04 15:10:00,44.82,44.84,44.8,44.84,128500.0,35.9642,35.9803,35.9482,35.9803,128500.0
2013-09-04 15:20:00,44.84,44.84,44.73,44.77,482200.0,35.9803,35.9803,35.892,35.9241,482200.0
2013-09-04 15:30:00,44.77,44.8,44.73,44.73,354800.0,35.9241,35.9482,35.892,35.892,354800.0
2013-09-04 15:40:00,44.73,44.8,44.72,44.78,275600.0,35.892,35.9482,35.884,35.9321,275600.0
2013-09-04 15:50:00,44.79,44.79,44.72,44.77,716800.0,35.9402,35.9402,35.884,35.9241,716800.0
2013-09-05 09:30:00,44.78,44.88,44.67,44.87,327200.0,35.9321,36.0124,35.8439,36.0043,327200.0
2013-09-05 09:40:00,44.87,44.96,44.83,44.92,221700.0,36.0043,36.0766,35.9723,36.0445,221700.0
2013-09-05 09:50:00,44.92,44.94,44.88,44.92,76200.0,36.0445,36.0605,36.0124,36.0445,76200.0
2013-09-05 10:00:00,44.93,44.96,44.87,44.93,75800.0,36.0525,36.0766,36.0043,36.0525,75800.0
2013-09-05 10:10:00,44.94,44.99,44.91,44.95,70200.0,36.0605,36.1006,36.0364,36.0685,70200.0
2013-09-05 10:20:00,44.95,44.95,44.89,44.92,166900.0,36.0685,36.0685,36.0204,36.0445,166900.0
2013-09-05 10:30:00,44.92,44.93,44.82,44.88,144000.0,36.0445,36.0525,35.9642,36.0124,144000.0
2013-09-05 10:40:00,44.88,44.9,44.85,44.88,100600.0,36.0124,36.0284,35.9883,36.0124,100600.0
2013-09-05 10:50:00,44.88,44.92,44.85,44.86,57600.0,36.0124,36.0445,35.9883,35.9963,57600.0
2013-09-05 11:00:00,44.86,44.9,44.85,44.9,56300.0,35.9963,36.0284,35.9883,36.0284,56300.0
2013-09-05 11:10:00,44.9,44.91,44.88,44.9,64900.0,36.0284,36.0364,36.0124,36.0284,64900.0
2013-09-05 11:20:00,44.9,44.91,44.85,44.88,119000.0,36.0284,36.0364,35.9883,36.0124,119000.0
2013-09-05 11:30:00,44.88,44.91,44.87,44.9,118700.0,36.0124,36.0364,36.0043,36.0284,118700.0
2013-09-05 11:40:00,44.9,44.92,44.89,44.92,109600.0,36.0284,36.0445,36.0204,36.0445,109600.0
2013-09-05 11:50:00,44.92,44.94,44.9,44.93,38500.0,36.0445,36.0605,36.0284,36.0525,38500.0
2013-09-05 12:00:00,44.92,44.94,44.9,44.91,168900.0,36.0445,36.0605,36.0284,36.0364,168900.0
2013-09-05 12:10:00,44.91,44.92,44.9,44.9,238500.0,36.0364,36.0445,36.0284,36.0284,238500.0
2013-09-05 12:20:00,44.91,44.92,44.9,44.92,24900.0,36.0364,36.0445,36.0284,36.0445,24900.0
2013-09-05 12:30:00,44.91,44.93,44.9,44.91,19800.0,36.0364,36.0525,36.0284,36.0364,19800.0
2013-09-05 12:40:00,44.92,44.93,44.91,44.93,16400.0,36.0445,36.0525,36.0364,36.0525,16400.0
2013-09-05 12:50:00,44.92,44.95,44.91,44.93,15800.0,36.0445,36.0685,36.0364,36.0525,15800.0
2013-09-05 13:00:00,44.94,44.96,44.92,44.94,20500.0,36.0605,36.0766,36.0445,36.0605,20500.0
2013-09-05 13:10:00,44.95,44.97,44.93,44.97,146900.0,36.0685,36.0846,36.0525,36.0846,146900.0
2013-09-05 13:20:00,44.97,44.99,44.96,44.98,35200.0,36.0846,36.1006,36.0766,36.0926,35200.0
2013-09-05 13:30:00,44.98,44.98,44.97,44.97,11400.0,36.0926,36.0926,36.0846,36.0846,11400.0
2013-09-05 13:40:00,44.98,45.02,44.97,44.99,104700.0,36.0926,36.1247,36.0846,36.1006,104700.0
2013-09-05 13:50:00,45.0,45.0,44.95,44.96,72000.0,36.1087,36.1087,36.0685,36.0766,72000.0
2013-09-05 14:00:00,44.95,44.98,44.94,44.98,59800.0,36.0685,36.0926,36.0605,36.0926,59800.0
2013-09-05 14:10:00,44.98,45.0,44.97,44.98,111100.0,36.0926,36.1087,36.0846,36.0926,111100.0
2013-09-05 14:20:00,44.97,44.98,44.94,44.95,99200.0,36.0846,36.0926,36.0605,36.0685,99200.0
2013-09-05 14:30:00,44.95,44.99,44.95,44.98,58300.0,36.0685,36.1006,36.0685,36.0926,58300.0
2013-09-05 14:40:00,44.98,44.99,44.95,44.95,31500.0,36.0926,36.1006,36.0685,36.0685,31500.0
2013-09-05 14:50:00,44.96,45.0,44.95,44.98,219800.0,36.0766,36.1087,36.0685,36.0926,219800.0
2013-09-05 15:00:00,44.98,44.98,44.95,44.96,180600.0,36.0926,36.0926,36.0685,36.0766,180600.0
2013-09-05 15:10:00,44.96,44.98,44.95,44.98,80800.0,36.0766,36.0926,36.0685,36.0926,80800.0
2013-09-05 15:20:00,44.97,44.98,44.93,44.95,90200.0,36.0846,36.0926,36.0525,36.0685,90200.0
2013-09-05 15:30:00,44.95,44.96,44.91,44.93,208500.0,36.0685,36.0766,36.0364,36.0525,208500.0
2013-09-05 15:40:00,44.92,44.96,44.9,44.91,303100.0,36.0445,36.0766,36.0284,36.0364,303100.0
2013-09-05 15:50:00,44.91,44.92,44.89,44.91,550700.0,36.0364,36.0445,36.0204,36.0364,550700.0
2013-09-06 09:30:00,45.09,45.13,45.0,45.01,782700.0,36.1809,36.213,36.1087,36.1167,782700.0
2013-09-06 09:40:00,45.01,45.01,44.56,44.71,1305700.0,36.1167,36.1167,35.7556,35.876,1305700.0
2013-09-06 09:50:00,44.71,44.72,44.63,44.67,772900.0,35.876,35.884,35.8118,35.8439,772900.0
2013-09-06 10:00:00,44.66,44.66,44.45,44.6,808000.0,35.8358,35.8358,35.6673,35.7877,808000.0
2013-09-06 10:10:00,44.61,44.73,44.57,44.7,478900.0,35.7957,35.892,35.7636,35.8679,478900.0
2013-09-06 10:20:00,44.68,44.77,44.66,44.74,513600.0,35.8519,35.9241,35.8358,35.9,513600.0
2013-09-06 10:30:00,44.75,44.8,44.75,44.77,93000.0,35.9081,35.9482,35.9081,35.9241,93000.0
2013-09-06 10:40:00,44.77,44.97,44.77,44.93,221700.0,35.9241,36.0846,35.9241,36.0525,221700.0
2013-09-06 10:50:00,44.94,45.03,44.92,45.0,242200.0,36.0605,36.1327,36.0445,36.1087,242200.0
2013-09-06 11:00:00,45.01,45.08,45.01,45.04,189400.0,36.1167,36.1729,36.1167,36.1408,189400.0
2013-09-06 11:10:00,45.04,45.09,45.03,45.05,120100.0,36.1408,36.1809,36.1327,36.1488,120100.0
2013-09-06 11:20:00,45.06,45.09,45.04,45.08,161300.0,36.1568,36.1809,36.1408,36.1729,161300.0
2013-09-06 11:30:00,45.09,45.13,45.08,45.11,137800.0,36.1809,36.213,36.1729,36.1969,137800.0
2013-09-06 11:40:00,45.12,45.13,45.08,45.09,72700.0,36.205,36.213,36.1729,36.1809,72700.0
2013-09-06 11:50:00,45.1,45.1,45.06,45.09,166900.0,36.1889,36.1889,36.1568,36.1809,166900.0
2013-09-06 12:00:00,45.09,45.11,45.06,45.08,342000.0,36.1809,36.1969,36.1568,36.1729,342000.0
2013-09-06 12:10:00,45.09,45.12,45.08,45.12,126700.0,36.1809,36.205,36.1729,36.205,126700.0
2013-09-06 12:20:00,45.12,45.12,45.08,45.11,159000.0,36.205,36.205,36.1729,36.1969,159000.0
2013-09-06 12:30:00,45.1,45.11,45.04,45.04,329900.0,36.1889,36.1969,36.1408,36.1408,329900.0
2013-09-06 12:40:00,45.04,45.04,44.99,45.01,53700.0,36.1408,36.1408,36.1006,36.1167,53700.0
2013-09-06 12:50:00,45.02,45.06,45.01,45.05,50300.0,36.1247,36.1568,36.1167,36.1488,50300.0
2013-09-06 13:00:00,45.06,45.09,45.05,45.08,58100.0,36.1568,36.1809,36.1488,36.1729,58100.0
2013-09-06 13:10:00,45.07,45.11,45.05,45.11,89700.0,36.1648,36.1969,36.1488,36.1969,89700.0
2013-09-06 13:20:00,45.11,45.12,45.07,45.09,81200.0,36.1969,36.205,36.1648,36.1809,81200.0
2013-09-06 13:30:00,45.09,45.13,45.09,45.11,41400.0,36.1809,36.213,36.1809,36.1969,41400.0
2013-09-06 13:40:00,45.1,45.19,45.1,45.19,185000.0,36.1889,36.2611,36.1889,36.2611,185000.0
2013-09-06 13:50:00,45.2,45.23,45.17,45.17,173200.0,36.2691,36.2932,36.2451,36.2451,173200.0
2013-09-06 14:00:00,45.18,45.23,45.16,45.19,80200.0,36.2531,36.2932,36.237,36.2611,80200.0
2013-09-06 14:10:00,45.19,45.2,45.15,45.15,169200.0,36.2611,36.2691,36.229,36.229,169200.0
2013-09-06 14:20:00,45.15,45.18,45.14,45.15,79200.0,36.229,36.2531,36.221,36.229,79200.0
2013-09-06 14:30:00,45.15,45.18,45.13,45.16,184700.0,36.229,36.2531,36.213,36.237,184700.0
2013-09-06 14:40:00,45.16,45.18,45.13,45.16,524400.0,36.237,36.2531,36.213,36.237,524400.0
2013-09-06 14:50:00,45.17,45.18,45.1,45.13,194600.0,36.2451,36.2531,36.1889,36.213,194600.0
2013-09-06 15:00:00,45.12,45.14,45.03,45.06,182400.0,36.205,36.221,36.1327,36.1568,182400.0
2013-09-06 15:10:00,45.06,45.07,44.98,45.01,687900.0,36.1568,36.1648,36.0926,36.1167,687900.0
2013-09-06 15:20:00,45.01,45.04,44.98,45.02,222100.0,36.1167,36.1408,36.0926,36.1247,222100.0
2013-09-06 15:30:00,45.01,45.01,44.94,44.98,385900.0,36.1167,36.1167,36.0605,36.0926,385900.0
2013-09-06 15:40:00,44.98,45.0,44.88,44.88,465800.0,36.0926,36.1087,36.0124,36.0124,465800.0
2013-09-06 15:50:00,44.88,44.94,44.84,44.87,455600.0,36.0124,36.0605,35.9803,36.0043,455600.0
2013-09-09 09:30:00,45.08,45.19,45.01,45.15,486400.0,36.1729,36.2611,36.1167,36.229,486400.0
2013-09-09 09:40:00,45.14,45.2,45.14,45.18,175900.0,36.221,36.2691,36.221,36.2531,175900.0
2013-09-09 09:50:00,45.18,45.31,45.18,45.28,553800.0,36.2531,36.3574,36.2531,36.3333,553800.0
2013-09-09 10:00:00,45.28,45.33,45.22,45.22,258900.0,36.3333,36.3735,36.2852,36.2852,258900.0
2013-09-09 10:10:00,45.22,45.3,45.2,45.26,316700.0,36.2852,36.3494,36.2691,36.3173,316700.0
2013-09-09 10:20:00,45.27,45.3,45.25,45.25,213100.0,36.3253,36.3494,36.3093,36.3093,213100.0
2013-09-09 10:30:00,45.26,45.3,45.25,45.27,106500.0,36.3173,36.3494,36.3093,36.3253,106500.0
2013-09-09 10:40:00,45.28,45.32,45.27,45.3,101000.0,36.3333,36.3654,36.3253,36.3494,101000.0
2013-09-09 10:50:00,45.29,45.29,45.25,45.29,134500.0,36.3414,36.3414,36.3093,36.3414,134500.0
2013-09-09 11:00:00,45.28,45.3,45.25,45.28,177900.0,36.3333,36.3494,36.3093,36.3333,177900.0
2013-09-09 11:10:00,45.29,45.31,45.24,45.25,250600.0,36.3414,36.3574,36.3012,36.3093,250600.0
2013-09-09 11:20:00,45.25,45.26,45.22,45.24,109300.0,36.3093,36.3173,36.2852,36.3012,109300.0
2013-09-09 11:30:00,45.23,45.29,45.23,45.28,407900.0,36.2932,36.3414,36.2932,36.3333,407900.0
2013-09-09 11:40:00,45.29,45.33,45.28,45.32,74100.0,36.3414,36.3735,36.3333,36.3654,74100.0
2013-09-09 11:50:00,45.32,45.33,45.28,45.3,204100.0,36.3654,36.3735,36.3333,36.3494,204100.0
2013-09-09 12:00:00,45.3,45.32,45.3,45.32,65300.0,36.3494,36.3654,36.3494,36.3654,65300.0
2013-09-09 12:10:00,45.31,45.39,45.31,45.36,84500.0,36.3574,36.4216,36.3574,36.3975,84500.0
2013-09-09 12:20:00,45.35,45.37,45.34,45.36,50900.0,36.3895,36.4056,36.3815,36.3975,50900.0
2013-09-09 12:30:00,45.36,45.36,45.32,45.34,136300.0,36.3975,36.3975,36.3654,36.3815,136300.0
2013-09-09 12:40:00,45.34,45.36,45.34,45.36,45200.0,36.3815,36.3975,36.3815,36.3975,45200.0
2013-09-09 12:50:00,45.36,45.38,45.34,45.36,54900.0,36.3975,36.4136,36.3815,36.3975,54900.0
2013-09-09 13:00:00,45.37,45.4,45.36,45.37,98400.0,36.4056,36.4296,36.3975,36.4056,98400.0
2013-09-09 13:10:00,45.37,45.38,45.35,45.36,211400.0,36.4056,36.4136,36.3895,36.3975,211400.0
2013-09-09 13:20:00,45.36,45.39,45.36,45.38,57100.0,36.3975,36.4216,36.3975,36.4136,57100.0
2013-09-09 13:30:00,45.38,45.41,45.38,45.4,89100.0,36.4136,36.4377,36.4136,36.4296,89100.0
2013-09-09 13:40:00,45.39,45.44,45.39,45.42,119700.0,36.4216,36.4617,36.4216,36.4457,119700.0
2013-09-09 13:50:00,45.43,45.47,45.42,45.47,107600.0,36.4537,36.4858,36.4457,36.4858,107600.0
2013-09-09 14:00:00,45.47,45.49,45.46,45.47,244500.0,36.4858,36.5018,36.4778,36.4858,244500.0
2013-09-09 14:10:00,45.47,45.53,45.46,45.53,255600.0,36.4858,36.5339,36.4778,36.5339,255600.0
2013-09-09 14:20:00,45.53,45.53,45.48,45.48,70300.0,36.5339,36.5339,36.4938,36.4938,70300.0
2013-09-09 14:30:00,45.48,45.5,45.45,45.45,218600.0,36.4938,36.5099,36.4697,36.4697,218600.0
2013-09-09 14:40:00,45.45,45.48,45.45,45.47,205500.0,36.4697,36.4938,36.4697,36.4858,205500.0
2013-09-09 14:50:00,45.47,45.48,45.45,45.46,95900.0,36.4858,36.4938,36.4697,36.4778,95900.0
2013-09-09 15:00:00,45.45,45.48,45.44,45.47,216000.0,36.4697,36.4938,36.4617,36.4858,216000.0
2013-09-09 15:10:00,45.47,45.5,45.46,45.48,182300.0,36.4858,36.5099,36.4778,36.4938,182300.0
2013-09-09 15:20:00,45.49,45.49,45.44,45.45,210300.0,36.5018,36.5018,36.4617,36.4697,210300.0
2013-09-09 15:30:00,45.45,45.48,45.42,45.42,199500.0,36.4697,36.4938,36.4457,36.4457,199500.0
2013-09-09 15:40:00,45.42,45.44,45.41,45.44,349300.0,36.4457,36.4617,36.4377,36.4617,349300.0
2013-09-09 15:50:00,45.43,45.44,45.41,45.41,929300.0,36.4537,36.4617,36.4377,36.4377,929300.0
2013-09-10 09:30:00,45.79,45.8,45.72,45.78,513200.0,36.7426,36.7506,36.6864,36.7345,513200.0
2013-09-10 09:40:00,45.77,45.86,45.75,45.86,527800.0,36.7265,36.7987,36.7105,36.7987,527800.0
2013-09-10 09:50:00,45.85,46.0,45.85,45.91,1584800.0,36.7907,36.9111,36.7907,36.8389,1584800.0
2013-09-10 10:00:00,45.92,46.02,45.91,45.98,554700.0,36.8469,36.9271,36.8389,36.895,554700.0
2013-09-10 10:10:00,45.98,46.02,45.93,45.96,543600.0,36.895,36.9271,36.8549,36.879,543600.0
2013-09-10 10:20:00,45.96,46.06,45.96,46.06,630600.0,36.879,36.9592,36.879,36.9592,630600.0
2013-09-10 10:30:00,46.06,46.1,46.05,46.1,907200.0,36.9592,36.9913,36.9512,36.9913,907200.0
2013-09-10 10:40:00,46.1,46.16,46.09,46.12,955300.0,36.9913,37.0395,36.9833,37.0074,955300.0
2013-09-10 10:50:00,46.11,46.12,46.08,46.08,161300.0,36.9993,37.0074,36.9753,36.9753,161300.0
2013-09-10 11:00:00,46.08,46.09,46.05,46.08,230900.0,36.9753,36.9833,36.9512,36.9753,230900.0
2013-09-10 11:10:00,46.08,46.1,46.06,46.06,210300.0,36.9753,36.9913,36.9592,36.9592,210300.0
2013-09-10 11:20:00,46.07,46.09,46.06,46.09,197200.0,36.9672,36.9833,36.9592,36.9833,197200.0
2013-09-10 11:30:00,46.08,46.08,46.0,46.02,177400.0,36.9753,36.9753,36.9111,36.9271,177400.0
2013-09-10 11:40:00,46.01,46.01,45.93,45.96,239500.0,36.9191,36.9191,36.8549,36.879,239500.0
2013-09-10 11:50:00,45.95,45.99,45.95,45.97,312400.0,36.871,36.9031,36.871,36.887,312400.0
2013-09-10 12:00:00,45.97,46.02,45.96,46.01,80400.0,36.887,36.9271,36.879,36.9191,80400.0
2013-09-10 12:10:00,46.02,46.02,46.0,46.02,148900.0,36.9271,36.9271,36.9111,36.9271,148900.0
2013-09-10 12:20:00,46.02,46.03,46.0,46.02,334300.0,36.9271,36.9351,36.9111,36.9271,334300.0
2013-09-10 12:30:00,46.01,46.04,46.01,46.01,120300.0,36.9191,36.9432,36.9191,36.9191,120300.0
2013-09-10 12:40:00,46.01,46.02,45.98,46.01,96400.0,36.9191,36.9271,36.895,36.9191,96400.0
2013-09-10 12:50:00,46.0,46.06,46.0,46.06,74100.0,36.9111,36.9592,36.9111,36.9592,74100.0
2013-09-10 13:00:00,46.05,46.06,46.03,46.04,120800.0,36.9512,36.9592,36.9351,36.9432,120800.0
2013-09-10 13:10:00,46.05,46.05,46.01,46.05,258200.0,36.9512,36.9512,36.9191,36.9512,258200.0
2013-09-10 13:20:00,46.04,46.07,46.02,46.05,139500.0,36.9432,36.9672,36.9271,36.9512,139500.0
2013-09-10 13:30:00,46.05,46.06,46.02,46.04,146000.0,36.9512,36.9592,36.9271,36.9432,146000.0
2013-09-10 13:40:00,46.04,46.05,46.01,46.01,120800.0,36.9432,36.9512,36.9191,36.9191,120800.0
2013-09-10 13:50:00,46.02,46.05,46.02,46.04,55400.0,36.9271,36.9512,36.9271,36.9432,55400.0
2013-09-10 14:00:00,46.04,46.05,46.01,46.02,93400.0,36.9432,36.9512,36.9191,36.9271,93400.0
2013-09-10 14:10:00,46.01,46.05,46.0,46.02,141200.0,36.9191,36.9512,36.9111,36.9271,141200.0
2013-09-10 14:20:00,46.03,46.06,46.02,46.04,68500.0,36.9351,36.9592,36.9271,36.9432,68500.0
2013-09-10 14:30:00,46.04,46.05,46.0,46.01,83900.0,36.9432,36.9512,36.9111,36.9191,83900.0
2013-09-10 14:40:00,46.02,46.03,46.0,46.03,64800.0,36.9271,36.9351,36.9111,36.9351,64800.0
2013-09-10 14:50:00,46.03,46.04,46.0,46.03,128300.0,36.9351,36.9432,36.9111,36.9351,128300.0
2013-09-10 15:00:00,46.02,46.05,46.02,46.02,73300.0,36.9271,36.9512,36.9271,36.9271,73300.0
2013-09-10 15:10:00,46.03,46.04,46.01,46.02,127100.0,36.9351,36.9432,36.9191,36.9271,127100.0
2013-09-10 15:20:00,46.02,46.06,46.02,46.04,191800.0,36.9271,36.9592,36.9271,36.9432,191800.0
2013-09-10 15:30:00,46.05,46.07,46.04,46.05,281600.0,36.9512,36.9672,36.9432,36.9512,281600.0
2013-09-10 15:40:00,46.05,46.05,46.01,46.04,396500.0,36.9512,36.9512,36.9191,36.9432,396500.0
2013-09-10 15:50:00,46.05,46.08,46.04,46.07,1149800.0,36.9512,36.9753,36.9432,36.9672,1149800.0
2013-09-11 09:30:00,46.07,46.18,46.05,46.13,575300.0,36.9672,37.0555,36.9512,37.0154,575300.0
2013-09-11 09:40:00,46.13,46.15,46.08,46.09,220300.0,37.0154,37.0314,36.9753,36.9833,220300.0
2013-09-11 09:50:00,46.08,46.09,45.98,46.01,839900.0,36.9753,36.9833,36.895,36.9191,839900.0
2013-09-11 10:00:00,46.02,46.04,45.99,45.99,196500.0,36.9271,36.9432,36.9031,36.9031,196500.0
2013-09-11 10:10:00,46.0,46.04,45.98,45.99,145400.0,36.9111,36.9432,36.895,36.9031,145400.0
2013-09-11 10:20:00,46.0,46.0,45.94,45.96,230500.0,36.9111,36.9111,36.8629,36.879,230500.0
2013-09-11 10:30:00,45.95,46.01,45.95,45.99,381600.0,36.871,36.9191,36.871,36.9031,381600.0
2013-09-11 10:40:00,45.98,46.01,45.98,45.99,223800.0,36.895,36.9191,36.895,36.9031,223800.0
2013-09-11 10:50:00,45.98,46.02,45.98,46.01,66300.0,36.895,36.9271,36.895,36.9191,66300.0
2013-09-11 11:00:00,46.01,46.07,46.01,46.07,132500.0,36.9191,36.9672,36.9191,36.9672,132500.0
2013-09-11 11:10:00,46.07,46.09,46.04,46.04,155200.0,36.9672,36.9833,36.9432,36.9432,155200.0
2013-09-11 11:20:00,46.04,46.07,46.04,46.05,157900.0,36.9432,36.9672,36.9432,36.9512,157900.0
2013-09-11 11:30:00,46.06,46.16,46.05,46.14,313900.0,36.9592,37.0395,36.9512,37.0234,313900.0
2013-09-11 11:40:00,46.14,46.15,46.13,46.15,227200.0,37.0234,37.0314,37.0154,37.0314,227200.0
2013-09-11 11:50:00,46.15,46.16,46.15,46.16,440700.0,37.0314,37.0395,37.0314,37.0395,440700.0
2013-09-11 12:00:00,46.16,46.16,46.13,46.15,164200.0,37.0395,37.0395,37.0154,37.0314,164200.0
2013-09-11 12:10:00,46.15,46.16,46.14,46.15,198000.0,37.0314,37.0395,37.0234,37.0314,198000.0
2013-09-11 12:20:00,46.15,46.17,46.14,46.16,130800.0,37.0314,37.0475,37.0234,37.0395,130800.0
2013-09-11 12:30:00,46.17,46.18,46.16,46.16,58500.0,37.0475,37.0555,37.0395,37.0395,58500.0
2013-09-11 12:40:00,46.17,46.17,46.13,46.15,95300.0,37.0475,37.0475,37.0154,37.0314,95300.0
2013-09-11 12:50:00,46.16,46.18,46.14,46.18,74800.0,37.0395,37.0555,37.0234,37.0555,74800.0
2013-09-11 13:00:00,46.18,46.18,46.15,46.17,131200.0,37.0555,37.0555,37.0314,37.0475,131200.0
2013-09-11 13:10:00,46.17,46.18,46.15,46.18,103800.0,37.0475,37.0555,37.0314,37.0555,103800.0
2013-09-11 13:20:00,46.17,46.19,46.16,46.19,124000.0,37.0475,37.0635,37.0395,37.0635,124000.0
2013-09-11 13:30:00,46.19,46.21,46.19,46.2,244200.0,37.0635,37.0796,37.0635,37.0716,244200.0
2013-09-11 13:40:00,46.2,46.22,46.2,46.21,45400.0,37.0716,37.0876,37.0716,37.0796,45400.0
2013-09-11 13:50:00,46.22,46.22,46.19,46.19,86000.0,37.0876,37.0876,37.0635,37.0635,86000.0
2013-09-11 14:00:00,46.19,46.21,46.19,46.21,128200.0,37.0635,37.0796,37.0635,37.0796,128200.0
2013-09-11 14:10:00,46.21,46.21,46.16,46.2,251500.0,37.0796,37.0796,37.0395,37.0716,251500.0
2013-09-11 14:20:00,46.2,46.21,46.18,46.21,182400.0,37.0716,37.0796,37.0555,37.0796,182400.0
2013-09-11 14:30:00,46.21,46.21,46.19,46.2,164100.0,37.0796,37.0796,37.0635,37.0716,164100.0
2013-09-11 14:40:00,46.19,46.22,46.18,46.22,91100.0,37.0635,37.0876,37.0555,37.0876,91100.0
2013-09-11 14:50:00,46.21,46.22,46.18,46.19,338200.0,37.0796,37.0876,37.0555,37.0635,338200.0
2013-09-11 15:00:00,46.2,46.22,46.19,46.2,236100.0,37.0716,37.0876,37.0635,37.0716,236100.0
2013-09-11 15:10:00,46.21,46.22,46.19,46.19,161200.0,37.0796,37.0876,37.0635,37.0635,161200.0
2013-09-11 15:20:00,46.19,46.22,46.18,46.18,205100.0,37.0635,37.0876,37.0555,37.0555,205100.0
2013-09-11 15:30:00,46.18,46.22,46.18,46.2,767200.0,37.0555,37.0876,37.0555,37.0716,767200.0
2013-09-11 15:40:00,46.2,46.23,46.18,46.21,747400.0,37.0716,37.0956,37.0555,37.0796,747400.0
2013-09-11 15:50:00,46.2,46.29,46.2,46.29,1038700.0,37.0716,37.1438,37.0716,37.1438,1038700.0
2013-09-12 09:30:00,46.23,46.31,46.13,46.2,211100.0,37.0956,37.1598,37.0154,37.0716,211100.0
2013-09-12 09:40:00,46.22,46.28,46.2,46.25,172100.0,37.0876,37.1358,37.0716,37.1117,172100.0
2013-09-12 09:50:00,46.26,46.33,46.24,46.33,544900.0,37.1197,37.1759,37.1037,37.1759,544900.0
2013-09-12 10:00:00,46.33,46.36,46.3,46.32,264400.0,37.1759,37.1999,37.1518,37.1678,264400.0
2013-09-12 10:10:00,46.32,46.32,46.28,46.29,159800.0,37.1678,37.1678,37.1358,37.1438,159800.0
2013-09-12 10:20:00,46.3,46.33,46.29,46.32,165800.0,37.1518,37.1759,37.1438,37.1678,165800.0
2013-09-12 10:30:00,46.32,46.35,46.31,46.31,129300.0,37.1678,37.1919,37.1598,37.1598,129300.0
2013-09-12 10:40:00,46.32,46.35,46.29,46.3,113300.0,37.1678,37.1919,37.1438,37.1518,113300.0
2013-09-12 10:50:00,46.3,46.32,46.25,46.25,118200.0,37.1518,37.1678,37.1117,37.1117,118200.0
2013-09-12 11:00:00,46.24,46.28,46.23,46.23,125300.0,37.1037,37.1358,37.0956,37.0956,125300.0
2013-09-12 11:10:00,46.23,46.23,46.16,46.18,325900.0,37.0956,37.0956,37.0395,37.0555,325900.0
2013-09-12 11:20:00,46.18,46.22,46.18,46.2,112500.0,37.0555,37.0876,37.0555,37.0716,112500.0
2013-09-12 11:30:00,46.2,46.23,46.12,46.14,320100.0,37.0716,37.0956,37.0074,37.0234,320100.0
2013-09-12 11:40:00,46.14,46.18,46.14,46.16,48600.0,37.0234,37.0555,37.0234,37.0395,48600.0
2013-09-12 11:50:00,46.17,46.2,46.14,46.16,381700.0,37.0475,37.0716,37.0234,37.0395,381700.0
2013-09-12 12:00:00,46.17,46.17,46.13,46.13,343100.0,37.0475,37.0475,37.0154,37.0154,343100.0
2013-09-12 12:10:00,46.13,46.14,46.09,46.09,173300.0,37.0154,37.0234,36.9833,36.9833,173300.0
2013-09-12 12:20:00,46.09,46.09,46.05,46.09,103000.0,36.9833,36.9833,36.9512,36.9833,103000.0
2013-09-12 12:30:00,46.09,46.13,46.08,46.13,224500.0,36.9833,37.0154,36.9753,37.0154,224500.0
2013-09-12 12:40:00,46.13,46.14,46.12,46.13,111000.0,37.0154,37.0234,37.0074,37.0154,111000.0
2013-09-12 12:50:00,46.13,46.15,46.1,46.15,96300.0,37.0154,37.0314,36.9913,37.0314,96300.0
2013-09-12 13:00:00,46.15,46.17,46.14,46.16,72200.0,37.0314,37.0475,37.0234,37.0395,72200.0
2013-09-12 13:10:00,46.16,46.2,46.16,46.2,114000.0,37.0395,37.0716,37.0395,37.0716,114000.0
2013-09-12 13:20:00,46.2,46.21,46.19,46.21,156700.0,37.0716,37.0796,37.0635,37.0796,156700.0
2013-09-12 13:30:00,46.21,46.22,46.18,46.2,53900.0,37.0796,37.0876,37.0555,37.0716,53900.0
2013-09-12 13:40:00,46.21,46.21,46.16,46.17,78300.0,37.0796,37.0796,37.0395,37.0475,78300.0
2013-09-12 13:50:00,46.17,46.19,46.15,46.15,159800.0,37.0475,37.0635,37.0314,37.0314,159800.0
2013-09-12 14:00:00,46.16,46.19,46.15,46.19,42400.0,37.0395,37.0635,37.0314,37.0635,42400.0
2013-09-12 14:10:00,46.18,46.19,46.14,46.15,133500.0,37.0555,37.0635,37.0234,37.0314,133500.0
2013-09-12 14:20:00,46.15,46.15,46.13,46.15,51400.0,37.0314,37.0314,37.0154,37.0314,51400.0
2013-09-12 14:30:00,46.14,46.16,46.09,46.1,103100.0,37.0234,37.0395,36.9833,36.9913,103100.0
2013-09-12 14:40:00,46.1,46.14,46.08,46.14,380900.0,36.9913,37.0234,36.9753,37.0234,380900.0
2013-09-12 14:50:00,46.15,46.17,46.12,46.16,119900.0,37.0314,37.0475,37.0074,37.0395,119900.0
2013-09-12 15:00:00,46.16,46.17,46.09,46.09,115500.0,37.0395,37.0475,36.9833,36.9833,115500.0
2013-09-12 15:10:00,46.1,46.11,46.05,46.07,226500.0,36.9913,36.9993,36.9512,36.9672,226500.0
2013-09-12 15:20:00,46.08,46.11,46.08,46.11,87600.0,36.9753,36.9993,36.9753,36.9993,87600.0
2013-09-12 15:30:00,46.11,46.12,46.09,46.12,377500.0,36.9993,37.0074,36.9833,37.0074,377500.0
2013-09-12 15:40:00,46.12,46.12,46.05,46.06,224100.0,37.0074,37.0074,36.9512,36.9592,224100.0
2013-09-12 15:50:00,46.06,46.09,46.04,46.09,795900.0,36.9592,36.9833,36.9432,36.9833,795900.0
2013-09-13 09:30:00,46.17,46.19,46.1,46.13,327900.0,37.0475,37.0635,36.9913,37.0154,327900.0
2013-09-13 09:40:00,46.14,46.15,46.07,46.09,469600.0,37.0234,37.0314,36.9672,36.9833,469600.0
2013-09-13 09:50:00,46.1,46.15,46.06,46.12,389100.0,36.9913,37.0314,36.9592,37.0074,389100.0
2013-09-13 10:00:00,46.13,46.14,46.0,46.01,580000.0,37.0154,37.0234,36.9111,36.9191,580000.0
2013-09-13 10:10:00,46.01,46.02,45.96,45.99,237000.0,36.9191,36.9271,36.879,36.9031,237000.0
2013-09-13 10:20:00,45.99,46.01,45.93,45.96,253500.0,36.9031,36.9191,36.8549,36.879,253500.0
2013-09-13 10:30:00,45.97,46.01,45.97,46.01,75400.0,36.887,36.9191,36.887,36.9191,75400.0
2013-09-13 10:40:00,46.02,46.06,46.01,46.01,116500.0,36.9271,36.9592,36.9191,36.9191,116500.0
2013-09-13 10:50:00,46.02,46.07,46.02,46.05,54800.0,36.9271,36.9672,36.9271,36.9512,54800.0
2013-09-13 11:00:00,46.05,46.06,46.03,46.05,183800.0,36.9512,36.9592,36.9351,36.9512,183800.0
2013-09-13 11:10:00,46.06,46.09,46.04,46.09,175600.0,36.9592,36.9833,36.9432,36.9833,175600.0
2013-09-13 11:20:00,46.08,46.15,46.08,46.1,233100.0,36.9753,37.0314,36.9753,36.9913,233100.0
2013-09-13 11:30:00,46.1,46.14,46.08,46.13,78800.0,36.9913,37.0234,36.9753,37.0154,78800.0
2013-09-13 11:40:00,46.12,46.12,46.09,46.11,34300.0,37.0074,37.0074,36.9833,36.9993,34300.0
2013-09-13 11:50:00,46.1,46.12,46.1,46.11,25500.0,36.9913,37.0074,36.9913,36.9993,25500.0
2013-09-13 12:00:00,46.12,46.13,46.11,46.12,46600.0,37.0074,37.0154,36.9993,37.0074,46600.0
2013-09-13 12:10:00,46.11,46.13,46.11,46.13,34300.0,36.9993,37.0154,36.9993,37.0154,34300.0
2013-09-13 12:20:00,46.13,46.15,46.12,46.12,69200.0,37.0154,37.0314,37.0074,37.0074,69200.0
2013-09-13 12:30:00,46.12,46.13,46.09,46.09,74200.0,37.0074,37.0154,36.9833,36.9833,74200.0
2013-09-13 12:40:00,46.1,46.1,46.06,46.09,101300.0,36.9913,36.9913,36.9592,36.9833,101300.0
2013-09-13 12:50:00,46.09,46.11,46.08,46.09,56400.0,36.9833,36.9993,36.9753,36.9833,56400.0
2013-09-13 13:00:00,46.09,46.13,46.08,46.13,106200.0,36.9833,37.0154,36.9753,37.0154,106200.0
2013-09-13 13:10:00,46.13,46.14,46.11,46.12,117500.0,37.0154,37.0234,36.9993,37.0074,117500.0
2013-09-13 13:20:00,46.12,46.15,46.11,46.15,15200.0,37.0074,37.0314,36.9993,37.0314,15200.0
2013-09-13 13:30:00,46.15,46.15,46.14,46.15,19200.0,37.0314,37.0314,37.0234,37.0314,19200.0
2013-09-13 13:40:00,46.15,46.18,46.15,46.17,190200.0,37.0314,37.0555,37.0314,37.0475,190200.0
2013-09-13 13:50:00,46.17,46.18,46.17,46.18,38200.0,37.0475,37.0555,37.0475,37.0555,38200.0
2013-09-13 14:00:00,46.18,46.2,46.17,46.19,50500.0,37.0555,37.0716,37.0475,37.0635,50500.0
2013-09-13 14:10:00,46.18,46.2,46.18,46.18,41300.0,37.0555,37.0716,37.0555,37.0555,41300.0
2013-09-13 14:20:00,46.18,46.21,46.17,46.19,152200.0,37.0555,37.0796,37.0475,37.0635,152200.0
2013-09-13 14:30:00,46.19,46.2,46.18,46.19,31400.0,37.0635,37.0716,37.0555,37.0635,31400.0
2013-09-13 14:40:00,46.19,46.19,46.18,46.19,21600.0,37.0635,37.0635,37.0555,37.0635,21600.0
2013-09-13 14:50:00,46.19,46.21,46.18,46.2,77800.0,37.0635,37.0796,37.0555,37.0716,77800.0
2013-09-13 15:00:00,46.2,46.2,46.16,46.16,186600.0,37.0716,37.0716,37.0395,37.0395,186600.0
2013-09-13 15:10:00,46.16,46.21,46.16,46.19,173100.0,37.0395,37.0796,37.0395,37.0635,173100.0
2013-09-13 15:20:00,46.19,46.2,46.18,46.19,37300.0,37.0635,37.0716,37.0555,37.0635,37300.0
2013-09-13 15:30:00,46.19,46.2,46.18,46.19,44800.0,37.0635,37.0716,37.0555,37.0635,44800.0
2013-09-13 15:40:00,46.18,46.2,46.17,46.18,98200.0,37.0555,37.0716,37.0475,37.0555,98200.0
2013-09-13 15:50:00,46.18,46.22,46.15,46.2,1092200.0,37.0555,37.0876,37.0314,37.0716,1092200.0
2013-09-16 09:30:00,46.8,46.88,46.68,46.7,566900.0,37.553,37.6172,37.4567,37.4728,566900.0
2013-09-16 09:40:00,46.7,46.77,46.64,46.76,551900.0,37.4728,37.5289,37.4246,37.5209,551900.0
2013-09-16 09:50:00,46.77,46.78,46.73,46.77,484200.0,37.5289,37.537,37.4968,37.5289,484200.0
2013-09-16 10:00:00,46.77,46.78,46.67,46.74,691200.0,37.5289,37.537,37.4487,37.5049,691200.0
2013-09-16 10:10:00,46.74,46.82,46.73,46.81,583100.0,37.5049,37.5691,37.4968,37.561,583100.0
2013-09-16 10:20:00,46.81,46.84,46.8,46.8,701600.0,37.561,37.5851,37.553,37.553,701600.0
2013-09-16 10:30:00,46.8,46.85,46.79,46.83,650200.0,37.553,37.5931,37.545,37.5771,650200.0
2013-09-16 10:40:00,46.82,46.86,46.81,46.85,299200.0,37.5691,37.6012,37.561,37.5931,299200.0
2013-09-16 10:50:00,46.84,46.87,46.8,46.82,594000.0,37.5851,37.6092,37.553,37.5691,594000.0
2013-09-16 11:00:00,46.82,46.85,46.79,46.83,142000.0,37.5691,37.5931,37.545,37.5771,142000.0
2013-09-16 11:10:00,46.83,46.87,46.83,46.87,141400.0,37.5771,37.6092,37.5771,37.6092,141400.0
2013-09-16 11:20:00,46.87,46.91,46.86,46.89,205900.0,37.6092,37.6413,37.6012,37.6252,205900.0
2013-09-16 11:30:00,46.89,46.9,46.87,46.88,140400.0,37.6252,37.6333,37.6092,37.6172,140400.0
2013-09-16 11:40:00,46.88,46.93,46.88,46.89,308000.0,37.6172,37.6573,37.6172,37.6252,308000.0
2013-09-16 11:50:00,46.89,46.93,46.87,46.92,145500.0,37.6252,37.6573,37.6092,37.6493,145500.0
2013-09-16 12:00:00,46.92,46.93,46.89,46.89,104800.0,37.6493,37.6573,37.6252,37.6252,104800.0
2013-09-16 12:10:00,46.89,46.95,46.89,46.93,98600.0,37.6252,37.6734,37.6252,37.6573,98600.0
2013-09-16 12:20:00,46.93,46.95,46.91,46.92,337400.0,37.6573,37.6734,37.6413,37.6493,337400.0
2013-09-16 12:30:00,46.91,46.92,46.88,46.91,357400.0,37.6413,37.6493,37.6172,37.6413,357400.0
2013-09-16 12:40:00,46.91,46.92,46.9,46.91,82800.0,37.6413,37.6493,37.6333,37.6413,82800.0
2013-09-16 12:50:00,46.92,46.93,46.86,46.87,124100.0,37.6493,37.6573,37.6012,37.6092,124100.0
2013-09-16 13:00:00,46.86,46.9,46.85,46.85,94700.0,37.6012,37.6333,37.5931,37.5931,94700.0
2013-09-16 13:10:00,46.85,46.88,46.85,46.87,283600.0,37.5931,37.6172,37.5931,37.6092,283600.0
2013-09-16 13:20:00,46.87,46.88,46.84,46.87,518000.0,37.6092,37.6172,37.5851,37.6092,518000.0
2013-09-16 13:30:00,46.88,46.88,46.82,46.84,488100.0,37.6172,37.6172,37.5691,37.5851,488100.0
2013-09-16 13:40:00,46.84,46.84,46.74,46.8,537000.0,37.5851,37.5851,37.5049,37.553,537000.0
2013-09-16 13:50:00,46.8,46.83,46.79,46.82,127800.0,37.553,37.5771,37.545,37.5691,127800.0
2013-09-16 14:00:00,46.82,46.83,46.79,46.81,133500.0,37.5691,37.5771,37.545,37.561,133500.0
2013-09-16 14:10:00,46.8,46.84,46.78,46.83,245500.0,37.553,37.5851,37.537,37.5771,245500.0
2013-09-16 14:20:00,46.83,46.83,46.78,46.79,98500.0,37.5771,37.5771,37.537,37.545,98500.0
2013-09-16 14:30:00,46.78,46.81,46.73,46.75,174700.0,37.537,37.561,37.4968,37.5129,174700.0
2013-09-16 14:40:00,46.75,46.8,46.73,46.78,208100.0,37.5129,37.553,37.4968,37.537,208100.0
2013-09-16 14:50:00,46.78,46.8,46.76,46.77,190600.0,37.537,37.553,37.5209,37.5289,190600.0
2013-09-16 15:00:00,46.76,46.83,46.76,46.82,297800.0,37.5209,37.5771,37.5209,37.5691,297800.0
2013-09-16 15:10:00,46.83,46.84,46.8,46.82,190800.0,37.5771,37.5851,37.553,37.5691,190800.0
2013-09-16 15:20:00,46.82,46.83,46.76,46.76,405200.0,37.5691,37.5771,37.5209,37.5209,405200.0
2013-09-16 15:30:00,46.77,46.79,46.73,46.76,244300.0,37.5289,37.545,37.4968,37.5209,244300.0
2013-09-16 15:40:00,46.76,46.78,46.71,46.75,776700.0,37.5209,37.537,37.4808,37.5129,776700.0
2013-09-16 15:50:00,46.74,46.79,46.74,46.78,860200.0,37.5049,37.545,37.5049,37.537,860200.0
2013-09-17 09:30:00,46.79,46.84,46.75,46.76,300700.0,37.545,37.5851,37.5129,37.5209,300700.0
2013-09-17 09:40:00,46.76,46.8,46.74,46.76,641300.0,37.5209,37.553,37.5049,37.5209,641300.0
2013-09-17 09:50:00,46.77,46.87,46.77,46.82,179200.0,37.5289,37.6092,37.5289,37.5691,179200.0
2013-09-17 10:00:00,46.83,46.88,46.81,46.87,526400.0,37.5771,37.6172,37.561,37.6092,526400.0
2013-09-17 10:10:00,46.86,46.93,46.85,46.93,387400.0,37.6012,37.6573,37.5931,37.6573,387400.0
2013-09-17 10:20:00,46.93,46.95,46.93,46.93,74000.0,37.6573,37.6734,37.6573,37.6573,74000.0
2013-09-17 10:30:00,46.94,46.99,46.94,46.95,106900.0,37.6653,37.7055,37.6653,37.6734,106900.0
2013-09-17 10:40:00,46.94,46.95,46.9,46.9,105700.0,37.6653,37.6734,37.6333,37.6333,105700.0
2013-09-17 10:50:00,46.91,46.94,46.89,46.94,156800.0,37.6413,37.6653,37.6252,37.6653,156800.0
2013-09-17 11:00:00,46.94,46.95,46.92,46.94,78700.0,37.6653,37.6734,37.6493,37.6653,78700.0
2013-09-17 11:10:00,46.94,46.97,46.91,46.97,289100.0,37.6653,37.6894,37.6413,37.6894,289100.0
2013-09-17 11:20:00,46.97,46.99,46.95,46.98,562100.0,37.6894,37.7055,37.6734,37.6974,562100.0
2013-09-17 11:30:00,46.99,46.99,46.94,46.95,84500.0,37.7055,37.7055,37.6653,37.6734,84500.0
2013-09-17 11:40:00,46.96,46.98,46.95,46.97,51700.0,37.6814,37.6974,37.6734,37.6894,51700.0
2013-09-17 11:50:00,46.97,47.0,46.97,46.99,75000.0,37.6894,37.7135,37.6894,37.7055,75000.0
2013-09-17 12:00:00,46.99,47.01,46.98,46.99,105300.0,37.7055,37.7215,37.6974,37.7055,105300.0
2013-09-17 12:10:00,46.98,47.01,46.97,47.01,46700.0,37.6974,37.7215,37.6894,37.7215,46700.0
2013-09-17 12:20:00,47.01,47.02,47.0,47.02,49900.0,37.7215,37.7295,37.7135,37.7295,49900.0
2013-09-17 12:30:00,47.02,47.02,46.99,46.99,65800.0,37.7295,37.7295,37.7055,37.7055,65800.0
2013-09-17 12:40:00,46.99,47.01,46.99,47.0,92200.0,37.7055,37.7215,37.7055,37.7135,92200.0
2013-09-17 12:50:00,47.0,47.06,47.0,47.05,85200.0,37.7135,37.7616,37.7135,37.7536,85200.0
2013-09-17 13:00:00,47.06,47.07,47.05,47.06,87300.0,37.7616,37.7697,37.7536,37.7616,87300.0
2013-09-17 13:10:00,47.05,47.06,47.03,47.03,38000.0,37.7536,37.7616,37.7376,37.7376,38000.0
2013-09-17 13:20:00,47.03,47.04,47.02,47.03,43800.0,37.7376,37.7456,37.7295,37.7376,43800.0
2013-09-17 13:30:00,47.03,47.04,46.99,47.01,64400.0,37.7376,37.7456,37.7055,37.7215,64400.0
2013-09-17 13:40:00,47.01,47.02,47.0,47.0,16500.0,37.7215,37.7295,37.7135,37.7135,16500.0
2013-09-17 13:50:00,47.01,47.02,47.0,47.02,98200.0,37.7215,37.7295,37.7135,37.7295,98200.0
2013-09-17 14:00:00,47.02,47.02,47.0,47.01,70200.0,37.7295,37.7295,37.7135,37.7215,70200.0
2013-09-17 14:10:00,47.01,47.03,47.0,47.01,281400.0,37.7215,37.7376,37.7135,37.7215,281400.0
2013-09-17 14:20:00,47.01,47.01,46.98,47.0,127100.0,37.7215,37.7215,37.6974,37.7135,127100.0
2013-09-17 14:30:00,47.0,47.01,46.99,47.01,110900.0,37.7135,37.7215,37.7055,37.7215,110900.0
2013-09-17 14:40:00,47.01,47.02,46.99,46.99,57200.0,37.7215,37.7295,37.7055,37.7055,57200.0
2013-09-17 14:50:00,46.99,47.0,46.98,46.98,77200.0,37.7055,37.7135,37.6974,37.6974,77200.0
2013-09-17 15:00:00,46.99,47.0,46.98,47.0,96600.0,37.7055,37.7135,37.6974,37.7135,96600.0
2013-09-17 15:10:00,47.0,47.0,46.98,47.0,80800.0,37.7135,37.7135,37.6974,37.7135,80800.0
2013-09-17 15:20:00,47.0,47.02,46.99,47.02,184800.0,37.7135,37.7295,37.7055,37.7295,184800.0
2013-09-17 15:30:00,47.01,47.02,46.98,47.0,153200.0,37.7215,37.7295,37.6974,37.7135,153200.0
2013-09-17 15:40:00,47.01,47.01,46.99,47.01,184500.0,37.7215,37.7215,37.7055,37.7215,184500.0
2013-09-17 15:50:00,47.01,47.02,46.98,47.02,828300.0,37.7215,37.7295,37.6974,37.7295,828300.0
2013-09-18 09:30:00,47.05,47.05,46.95,46.98,182400.0,37.7536,37.7536,37.6734,37.6974,182400.0
2013-09-18 09:40:00,46.97,47.01,46.94,47.01,288500.0,37.6894,37.7215,37.6653,37.7215,288500.0
2013-09-18 09:50:00,47.02,47.08,47.02,47.04,270500.0,37.7295,37.7777,37.7295,37.7456,270500.0
2013-09-18 10:00:00,47.04,47.08,47.0,47.07,92000.0,37.7456,37.7777,37.7135,37.7697,92000.0
2013-09-18 10:10:00,47.07,47.07,47.02,47.03,55000.0,37.7697,37.7697,37.7295,37.7376,55000.0
2013-09-18 10:20:00,47.03,47.03,46.93,46.94,155200.0,37.7376,37.7376,37.6573,37.6653,155200.0
2013-09-18 10:30:00,46.95,46.96,46.91,46.96,150400.0,37.6734,37.6814,37.6413,37.6814,150400.0
2013-09-18 10:40:00,46.96,46.98,46.92,46.92,157800.0,37.6814,37.6974,37.6493,37.6493,157800.0
2013-09-18 10:50:00,46.93,46.98,46.93,46.97,74500.0,37.6573,37.6974,37.6573,37.6894,74500.0
2013-09-18 11:00:00,46.98,46.99,46.97,46.97,60500.0,37.6974,37.7055,37.6894,37.6894,60500.0
2013-09-18 11:10:00,46.97,46.97,46.92,46.92,87700.0,37.6894,37.6894,37.6493,37.6493,87700.0
2013-09-18 11:20:00,46.92,46.96,46.92,46.94,129000.0,37.6493,37.6814,37.6493,37.6653,129000.0
2013-09-18 11:30:00,46.95,46.96,46.92,46.94,68200.0,37.6734,37.6814,37.6493,37.6653,68200.0
2013-09-18 11:40:00,46.93,46.94,46.92,46.94,71400.0,37.6573,37.6653,37.6493,37.6653,71400.0
2013-09-18 11:50:00,46.94,46.95,46.91,46.91,90300.0,37.6653,37.6734,37.6413,37.6413,90300.0
2013-09-18 12:00:00,46.91,46.92,46.89,46.91,116200.0,37.6413,37.6493,37.6252,37.6413,116200.0
2013-09-18 12:10:00,46.91,46.93,46.91,46.92,36400.0,37.6413,37.6573,37.6413,37.6493,36400.0
2013-09-18 12:20:00,46.92,46.94,46.91,46.91,58900.0,37.6493,37.6653,37.6413,37.6413,58900.0
2013-09-18 12:30:00,46.92,46.94,46.91,46.94,51700.0,37.6493,37.6653,37.6413,37.6653,51700.0
2013-09-18 12:40:00,46.93,46.97,46.93,46.96,45100.0,37.6573,37.6894,37.6573,37.6814,45100.0
2013-09-18 12:50:00,46.96,46.98,46.95,46.97,73000.0,37.6814,37.6974,37.6734,37.6894,73000.0
2013-09-18 13:00:00,46.97,46.97,46.95,46.95,71800.0,37.6894,37.6894,37.6734,37.6734,71800.0
2013-09-18 13:10:00,46.95,46.98,46.94,46.98,71300.0,37.6734,37.6974,37.6653,37.6974,71300.0
2013-09-18 13:20:00,46.97,47.0,46.96,46.98,193200.0,37.6894,37.7135,37.6814,37.6974,193200.0
2013-09-18 13:30:00,46.98,47.0,46.98,46.99,305900.0,37.6974,37.7135,37.6974,37.7055,305900.0
2013-09-18 13:40:00,46.99,47.01,46.98,47.01,143700.0,37.7055,37.7215,37.6974,37.7215,143700.0
2013-09-18 13:50:00,47.01,47.02,46.97,46.99,420200.0,37.7215,37.7295,37.6894,37.7055,420200.0
2013-09-18 14:00:00,46.99,47.44,46.99,47.39,1845400.0,37.7055,38.0666,37.7055,38.0264,1845400.0
2013-09-18 14:10:00,47.37,47.53,47.37,47.44,1077800.0,38.0104,38.1388,38.0104,38.0666,1077800.0
2013-09-18 14:20:00,47.44,47.55,47.42,47.43,839400.0,38.0666,38.1548,38.0505,38.0585,839400.0
2013-09-18 14:30:00,47.43,47.49,47.41,47.49,404000.0,38.0585,38.1067,38.0425,38.1067,404000.0
2013-09-18 14:40:00,47.48,47.56,47.47,47.55,334700.0,38.0987,38.1628,38.0906,38.1548,334700.0
2013-09-18 14:50:00,47.55,47.67,47.54,47.66,320800.0,38.1548,38.2511,38.1468,38.2431,320800.0
2013-09-18 15:00:00,47.67,47.7,47.65,47.69,518600.0,38.2511,38.2752,38.2351,38.2672,518600.0
2013-09-18 15:10:00,47.69,47.7,47.6,47.61,318600.0,38.2672,38.2752,38.1949,38.203,318600.0
2013-09-18 15:20:00,47.62,47.64,47.59,47.6,372700.0,38.211,38.227,38.1869,38.1949,372700.0
2013-09-18 15:30:00,47.61,47.66,47.6,47.65,351100.0,38.203,38.2431,38.1949,38.2351,351100.0
2013-09-18 15:40:00,47.65,47.67,47.61,47.62,674600.0,38.2351,38.2511,38.203,38.211,674600.0
2013-09-18 15:50:00,47.61,47.63,47.55,47.6,1106500.0,38.203,38.219,38.1548,38.1949,1106500.0
2013-09-19 09:30:00,47.77,47.89,47.76,47.86,457800.0,38.3314,38.4276,38.3233,38.4036,457800.0
2013-09-19 09:40:00,47.85,47.87,47.8,47.86,756900.0,38.3955,38.4116,38.3554,38.4036,756900.0
2013-09-19 09:50:00,47.86,47.91,47.82,47.89,309500.0,38.4036,38.4437,38.3715,38.4276,309500.0
2013-09-19 10:00:00,47.91,47.99,47.87,47.91,842200.0,38.4437,38.5079,38.4116,38.4437,842200.0
2013-09-19 10:10:00,47.9,47.93,47.89,47.91,597200.0,38.4357,38.4597,38.4276,38.4437,597200.0
2013-09-19 10:20:00,47.91,48.01,47.91,47.96,513100.0,38.4437,38.5239,38.4437,38.4838,513100.0
2013-09-19 10:30:00,47.97,47.98,47.88,47.93,530600.0,38.4918,38.4999,38.4196,38.4597,530600.0
2013-09-19 10:40:00,47.93,47.96,47.9,47.9,420500.0,38.4597,38.4838,38.4357,38.4357,420500.0
2013-09-19 10:50:00,47.9,47.95,47.89,47.93,235000.0,38.4357,38.4758,38.4276,38.4597,235000.0
2013-09-19 11:00:00,47.94,47.94,47.89,47.9,239300.0,38.4678,38.4678,38.4276,38.4357,239300.0
2013-09-19 11:10:00,47.89,47.91,47.86,47.91,259900.0,38.4276,38.4437,38.4036,38.4437,259900.0
2013-09-19 11:20:00,47.91,47.91,47.86,47.89,186400.0,38.4437,38.4437,38.4036,38.4276,186400.0
2013-09-19 11:30:00,47.89,47.89,47.79,47.83,532600.0,38.4276,38.4276,38.3474,38.3795,532600.0
2013-09-19 11:40:00,47.84,47.88,47.83,47.88,113500.0,38.3875,38.4196,38.3795,38.4196,113500.0
2013-09-19 11:50:00,47.88,47.88,47.79,47.8,141100.0,38.4196,38.4196,38.3474,38.3554,141100.0
2013-09-19 12:00:00,47.81,47.87,47.8,47.86,170000.0,38.3634,38.4116,38.3554,38.4036,170000.0
2013-09-19 12:10:00,47.86,47.86,47.8,47.8,132500.0,38.4036,38.4036,38.3554,38.3554,132500.0
2013-09-19 12:20:00,47.81,47.84,47.8,47.84,93400.0,38.3634,38.3875,38.3554,38.3875,93400.0
2013-09-19 12:30:00,47.83,47.84,47.78,47.79,139500.0,38.3795,38.3875,38.3394,38.3474,139500.0
2013-09-19 12:40:00,47.79,47.82,47.79,47.81,315400.0,38.3474,38.3715,38.3474,38.3634,315400.0
2013-09-19 12:50:00,47.8,47.82,47.79,47.79,125400.0,38.3554,38.3715,38.3474,38.3474,125400.0
2013-09-19 13:00:00,47.79,47.82,47.74,47.74,269700.0,38.3474,38.3715,38.3073,38.3073,269700.0
2013-09-19 13:10:00,47.75,47.8,47.74,47.8,111900.0,38.3153,38.3554,38.3073,38.3554,111900.0
2013-09-19 13:20:00,47.8,47.8,47.76,47.78,90400.0,38.3554,38.3554,38.3233,38.3394,90400.0
2013-09-19 13:30:00,47.77,47.78,47.73,47.78,214000.0,38.3314,38.3394,38.2993,38.3394,214000.0
2013-09-19 13:40:00,47.78,47.78,47.75,47.77,261500.0,38.3394,38.3394,38.3153,38.3314,261500.0
2013-09-19 13:50:00,47.76,47.77,47.72,47.73,359600.0,38.3233,38.3314,38.2912,38.2993,359600.0
2013-09-19 14:00:00,47.74,47.78,47.73,47.78,140400.0,38.3073,38.3394,38.2993,38.3394,140400.0
2013-09-19 14:10:00,47.78,47.83,47.78,47.83,252200.0,38.3394,38.3795,38.3394,38.3795,252200.0
2013-09-19 14:20:00,47.83,47.83,47.8,47.8,273600.0,38.3795,38.3795,38.3554,38.3554,273600.0
2013-09-19 14:30:00,47.81,47.81,47.77,47.8,123700.0,38.3634,38.3634,38.3314,38.3554,123700.0
2013-09-19 14:40:00,47.8,47.81,47.78,47.8,164800.0,38.3554,38.3634,38.3394,38.3554,164800.0
2013-09-19 14:50:00,47.79,47.81,47.79,47.81,123600.0,38.3474,38.3634,38.3474,38.3634,123600.0
2013-09-19 15:00:00,47.81,47.83,47.81,47.83,318800.0,38.3634,38.3795,38.3634,38.3795,318800.0
2013-09-19 15:10:00,47.82,47.83,47.8,47.82,197300.0,38.3715,38.3795,38.3554,38.3715,197300.0
2013-09-19 15:20:00,47.82,47.84,47.8,47.81,242100.0,38.3715,38.3875,38.3554,38.3634,242100.0
2013-09-19 15:30:00,47.8,47.81,47.75,47.78,228600.0,38.3554,38.3634,38.3153,38.3394,228600.0
2013-09-19 15:40:00,47.78,47.79,47.74,47.76,571300.0,38.3394,38.3474,38.3073,38.3233,571300.0
2013-09-19 15:50:00,47.76,47.78,47.74,47.77,906600.0,38.3233,38.3394,38.3073,38.3314,906600.0
2013-09-20 09:30:00,47.66,47.68,47.53,47.56,212300.0,38.4214,38.4375,38.3166,38.3408,212300.0
2013-09-20 09:40:00,47.56,47.56,47.46,47.46,287200.0,38.3408,38.3408,38.2602,38.2602,287200.0
2013-09-20 09:50:00,47.46,47.46,47.38,47.43,351200.0,38.2602,38.2602,38.1957,38.236,351200.0
2013-09-20 10:00:00,47.42,47.46,47.4,47.42,604200.0,38.2279,38.2602,38.2118,38.2279,604200.0
2013-09-20 10:10:00,47.41,47.43,47.36,47.39,233200.0,38.2199,38.236,38.1796,38.2037,233200.0
2013-09-20 10:20:00,47.4,47.44,47.38,47.41,242500.0,38.2118,38.2441,38.1957,38.2199,242500.0
2013-09-20 10:30:00,47.41,47.46,47.4,47.43,178000.0,38.2199,38.2602,38.2118,38.236,178000.0
2013-09-20 10:40:00,47.44,47.48,47.44,47.48,231600.0,38.2441,38.2763,38.2441,38.2763,231600.0
2013-09-20 10:50:00,47.49,47.49,47.42,47.47,232100.0,38.2844,38.2844,38.2279,38.2682,232100.0
2013-09-20 11:00:00,47.46,47.48,47.44,47.46,58200.0,38.2602,38.2763,38.2441,38.2602,58200.0
2013-09-20 11:10:00,47.46,47.46,47.38,47.4,121300.0,38.2602,38.2602,38.1957,38.2118,121300.0
2013-09-20 11:20:00,47.4,47.4,47.34,47.36,66300.0,38.2118,38.2118,38.1634,38.1796,66300.0
2013-09-20 11:30:00,47.37,47.39,47.3,47.31,439300.0,38.1876,38.2037,38.1312,38.1393,439300.0
2013-09-20 11:40:00,47.32,47.32,47.28,47.3,141500.0,38.1473,38.1473,38.1151,38.1312,141500.0
2013-09-20 11:50:00,47.3,47.32,47.22,47.22,96900.0,38.1312,38.1473,38.0667,38.0667,96900.0
2013-09-20 12:00:00,47.23,47.26,47.22,47.25,82100.0,38.0748,38.0989,38.0667,38.0909,82100.0
2013-09-20 12:10:00,47.24,47.26,47.21,47.23,412600.0,38.0828,38.0989,38.0586,38.0748,412600.0
2013-09-20 12:20:00,47.22,47.22,47.16,47.16,296800.0,38.0667,38.0667,38.0183,38.0183,296800.0
2013-09-20 12:30:00,47.16,47.19,47.13,47.18,85100.0,38.0183,38.0425,37.9941,38.0345,85100.0
2013-09-20 12:40:00,47.18,47.21,47.17,47.19,67900.0,38.0345,38.0586,38.0264,38.0425,67900.0
2013-09-20 12:50:00,47.19,47.21,47.18,47.19,52900.0,38.0425,38.0586,38.0345,38.0425,52900.0
2013-09-20 13:00:00,47.19,47.2,47.13,47.14,76900.0,38.0425,38.0506,37.9941,38.0022,76900.0
2013-09-20 13:10:00,47.13,47.15,47.09,47.11,270400.0,37.9941,38.0103,37.9619,37.978,270400.0
2013-09-20 13:20:00,47.11,47.13,47.09,47.13,161300.0,37.978,37.9941,37.9619,37.9941,161300.0
2013-09-20 13:30:00,47.13,47.15,47.1,47.1,255100.0,37.9941,38.0103,37.97,37.97,255100.0
2013-09-20 13:40:00,47.09,47.1,47.06,47.08,92300.0,37.9619,37.97,37.9377,37.9538,92300.0
2013-09-20 13:50:00,47.08,47.11,47.04,47.04,72400.0,37.9538,37.978,37.9216,37.9216,72400.0
2013-09-20 14:00:00,47.05,47.05,47.02,47.05,443000.0,37.9297,37.9297,37.9055,37.9297,443000.0
2013-09-20 14:10:00,47.05,47.06,47.03,47.04,58800.0,37.9297,37.9377,37.9135,37.9216,58800.0
2013-09-20 14:20:00,47.04,47.1,47.03,47.08,55900.0,37.9216,37.97,37.9135,37.9538,55900.0
2013-09-20 14:30:00,47.09,47.1,47.02,47.03,58100.0,37.9619,37.97,37.9055,37.9135,58100.0
2013-09-20 14:40:00,47.03,47.09,47.01,47.07,149400.0,37.9135,37.9619,37.8974,37.9458,149400.0
2013-09-20 14:50:00,47.08,47.09,47.04,47.06,122800.0,37.9538,37.9619,37.9216,37.9377,122800.0
2013-09-20 15:00:00,47.07,47.11,47.06,47.08,669400.0,37.9458,37.978,37.9377,37.9538,669400.0
2013-09-20 15:10:00,47.08,47.09,47.04,47.07,332100.0,37.9538,37.9619,37.9216,37.9458,332100.0
2013-09-20 15:20:00,47.07,47.08,46.98,46.98,206400.0,37.9458,37.9538,37.8732,37.8732,206400.0
2013-09-20 15:30:00,46.98,47.03,46.94,47.01,929300.0,37.8732,37.9135,37.841,37.8974,929300.0
2013-09-20 15:40:00,47.02,47.05,46.96,47.0,298100.0,37.9055,37.9297,37.8571,37.8893,298100.0
2013-09-20 15:50:00,47.0,47.02,46.93,46.95,1359000.0,37.8893,37.9055,37.8329,37.849,1359000.0
2013-09-23 09:30:00,46.88,47.01,46.84,46.91,1119000.0,37.7926,37.8974,37.7604,37.8168,1119000.0
2013-09-23 09:40:00,46.9,46.9,46.81,46.85,352700.0,37.8087,37.8087,37.7362,37.7684,352700.0
2013-09-23 09:50:00,46.85,46.91,46.83,46.87,306800.0,37.7684,37.8168,37.7523,37.7845,306800.0
2013-09-23 10:00:00,46.87,46.92,46.85,46.85,180700.0,37.7845,37.8249,37.7684,37.7684,180700.0
2013-09-23 10:10:00,46.85,46.87,46.81,46.86,159100.0,37.7684,37.7845,37.7362,37.7765,159100.0
2013-09-23 10:20:00,46.87,46.87,46.77,46.77,242200.0,37.7845,37.7845,37.7039,37.7039,242200.0
2013-09-23 10:30:00,46.76,46.81,46.74,46.8,194100.0,37.6959,37.7362,37.6797,37.7281,194100.0
2013-09-23 10:40:00,46.79,46.82,46.76,46.78,214100.0,37.7201,37.7442,37.6959,37.712,214100.0
2013-09-23 10:50:00,46.78,46.78,46.65,46.66,349500.0,37.712,37.712,37.6072,37.6153,349500.0
2013-09-23 11:00:00,46.66,46.69,46.6,46.6,351000.0,37.6153,37.6394,37.5669,37.5669,351000.0
2013-09-23 11:10:00,46.6,46.65,46.59,46.64,106000.0,37.5669,37.6072,37.5588,37.5991,106000.0
2013-09-23 11:20:00,46.64,46.68,46.63,46.66,181800.0,37.5991,37.6314,37.5911,37.6153,181800.0
2013-09-23 11:30:00,46.67,46.73,46.67,46.73,106200.0,37.6233,37.6717,37.6233,37.6717,106200.0
2013-09-23 11:40:00,46.73,46.75,46.68,46.71,143200.0,37.6717,37.6878,37.6314,37.6556,143200.0
2013-09-23 11:50:00,46.7,46.72,46.67,46.69,67300.0,37.6475,37.6636,37.6233,37.6394,67300.0
2013-09-23 12:00:00,46.69,46.76,46.69,46.75,76900.0,37.6394,37.6959,37.6394,37.6878,76900.0
2013-09-23 12:10:00,46.76,46.78,46.73,46.74,77600.0,37.6959,37.712,37.6717,37.6797,77600.0
2013-09-23 12:20:00,46.74,46.78,46.74,46.76,99800.0,37.6797,37.712,37.6797,37.6959,99800.0
2013-09-23 12:30:00,46.76,46.77,46.74,46.77,81200.0,37.6959,37.7039,37.6797,37.7039,81200.0
2013-09-23 12:40:00,46.77,46.8,46.74,46.77,208000.0,37.7039,37.7281,37.6797,37.7039,208000.0
2013-09-23 12:50:00,46.77,46.83,46.77,46.83,122100.0,37.7039,37.7523,37.7039,37.7523,122100.0
2013-09-23 13:00:00,46.82,46.84,46.81,46.83,46700.0,37.7442,37.7604,37.7362,37.7523,46700.0
2013-09-23 13:10:00,46.83,46.83,46.76,46.78,81500.0,37.7523,37.7523,37.6959,37.712,81500.0
2013-09-23 13:20:00,46.78,46.83,46.77,46.81,63800.0,37.712,37.7523,37.7039,37.7362,63800.0
2013-09-23 13:30:00,46.82,46.82,46.78,46.79,29900.0,37.7442,37.7442,37.712,37.7201,29900.0
2013-09-23 13:40:00,46.8,46.82,46.79,46.82,42400.0,37.7281,37.7442,37.7201,37.7442,42400.0
2013-09-23 13:50:00,46.82,46.87,46.81,46.87,64300.0,37.7442,37.7845,37.7362,37.7845,64300.0
2013-09-23 14:00:00,46.87,46.89,46.86,46.86,124500.0,37.7845,37.8007,37.7765,37.7765,124500.0
2013-09-23 14:10:00,46.87,46.87,46.84,46.86,37700.0,37.7845,37.7845,37.7604,37.7765,37700.0
2013-09-23 14:20:00,46.87,46.87,46.78,46.79,58300.0,37.7845,37.7845,37.712,37.7201,58300.0
2013-09-23 14:30:00,46.8,46.82,46.79,46.81,35400.0,37.7281,37.7442,37.7201,37.7362,35400.0
2013-09-23 14:40:00,46.8,46.81,46.78,46.78,39900.0,37.7281,37.7362,37.712,37.712,39900.0
2013-09-23 14:50:00,46.79,46.84,46.78,46.83,73500.0,37.7201,37.7604,37.712,37.7523,73500.0
2013-09-23 15:00:00,46.83,46.84,46.8,46.84,123700.0,37.7523,37.7604,37.7281,37.7604,123700.0
2013-09-23 15:10:00,46.84,46.85,46.81,46.84,91400.0,37.7604,37.7684,37.7362,37.7604,91400.0
2013-09-23 15:20:00,46.83,46.84,46.77,46.78,86100.0,37.7523,37.7604,37.7039,37.712,86100.0
2013-09-23 15:30:00,46.79,46.86,46.78,46.85,147500.0,37.7201,37.7765,37.712,37.7684,147500.0
2013-09-23 15:40:00,46.85,46.87,46.84,46.84,313000.0,37.7684,37.7845,37.7604,37.7604,313000.0
2013-09-23 15:50:00,46.84,46.85,46.8,46.82,778300.0,37.7604,37.7684,37.7281,37.7442,778300.0
2013-09-24 09:30:00,46.78,46.89,46.76,46.86,336800.0,37.712,37.8007,37.6959,37.7765,336800.0
2013-09-24 09:40:00,46.87,46.99,46.85,46.97,230400.0,37.7845,37.8813,37.7684,37.8652,230400.0
2013-09-24 09:50:00,46.96,46.99,46.92,46.96,171900.0,37.8571,37.8813,37.8249,37.8571,171900.0
2013-09-24 10:00:00,46.97,46.97,46.87,46.87,318000.0,37.8652,37.8652,37.7845,37.7845,318000.0
2013-09-24 10:10:00,46.87,46.91,46.83,46.85,360600.0,37.7845,37.8168,37.7523,37.7684,360600.0
2013-09-24 10:20:00,46.85,46.95,46.84,46.95,178700.0,37.7684,37.849,37.7604,37.849,178700.0
2013-09-24 10:30:00,46.95,47.01,46.91,46.97,289900.0,37.849,37.8974,37.8168,37.8652,289900.0
2013-09-24 10:40:00,46.96,47.01,46.96,46.98,268900.0,37.8571,37.8974,37.8571,37.8732,268900.0
2013-09-24 10:50:00,46.98,47.07,46.98,47.04,120500.0,37.8732,37.9458,37.8732,37.9216,120500.0
2013-09-24 11:00:00,47.04,47.11,47.04,47.09,187700.0,37.9216,37.978,37.9216,37.9619,187700.0
2013-09-24 11:10:00,47.09,47.13,47.09,47.13,136500.0,37.9619,37.9941,37.9619,37.9941,136500.0
2013-09-24 11:20:00,47.12,47.12,47.05,47.05,80600.0,37.9861,37.9861,37.9297,37.9297,80600.0
2013-09-24 11:30:00,47.06,47.1,47.05,47.07,64500.0,37.9377,37.97,37.9297,37.9458,64500.0
2013-09-24 11:40:00,47.07,47.09,47.07,47.08,66200.0,37.9458,37.9619,37.9458,37.9538,66200.0
2013-09-24 11:50:00,47.08,47.12,47.06,47.12,100800.0,37.9538,37.9861,37.9377,37.9861,100800.0
2013-09-24 12:00:00,47.12,47.14,47.07,47.13,70700.0,37.9861,38.0022,37.9458,37.9941,70700.0
2013-09-24 12:10:00,47.13,47.14,47.12,47.13,249000.0,37.9941,38.0022,37.9861,37.9941,249000.0
2013-09-24 12:20:00,47.14,47.19,47.12,47.18,195400.0,38.0022,38.0425,37.9861,38.0345,195400.0
2013-09-24 12:30:00,47.19,47.21,47.16,47.2,141300.0,38.0425,38.0586,38.0183,38.0506,141300.0
2013-09-24 12:40:00,47.2,47.25,47.2,47.2,60900.0,38.0506,38.0909,38.0506,38.0506,60900.0
2013-09-24 12:50:00,47.2,47.2,47.15,47.16,64700.0,38.0506,38.0506,38.0103,38.0183,64700.0
2013-09-24 13:00:00,47.17,47.21,47.16,47.19,48600.0,38.0264,38.0586,38.0183,38.0425,48600.0
2013-09-24 13:10:00,47.19,47.22,47.19,47.2,59100.0,38.0425,38.0667,38.0425,38.0506,59100.0
2013-09-24 13:20:00,47.2,47.22,47.19,47.22,32700.0,38.0506,38.0667,38.0425,38.0667,32700.0
2013-09-24 13:30:00,47.22,47.23,47.2,47.22,141000.0,38.0667,38.0748,38.0506,38.0667,141000.0
2013-09-24 13:40:00,47.22,47.25,47.21,47.24,153600.0,38.0667,38.0909,38.0586,38.0828,153600.0
2013-09-24 13:50:00,47.23,47.24,47.2,47.2,90100.0,38.0748,38.0828,38.0506,38.0506,90100.0
2013-09-24 14:00:00,47.2,47.23,47.19,47.23,90300.0,38.0506,38.0748,38.0425,38.0748,90300.0
2013-09-24 14:10:00,47.23,47.23,47.18,47.21,166900.0,38.0748,38.0748,38.0345,38.0586,166900.0
2013-09-24 14:20:00,47.21,47.21,47.15,47.17,152100.0,38.0586,38.0586,38.0103,38.0264,152100.0
2013-09-24 14:30:00,47.17,47.18,47.15,47.15,42200.0,38.0264,38.0345,38.0103,38.0103,42200.0
2013-09-24 14:40:00,47.15,47.17,47.14,47.14,90800.0,38.0103,38.0264,38.0022,38.0022,90800.0
2013-09-24 14:50:00,47.15,47.16,47.12,47.13,113700.0,38.0103,38.0183,37.9861,37.9941,113700.0
2013-09-24 15:00:00,47.14,47.14,47.09,47.11,115400.0,38.0022,38.0022,37.9619,37.978,115400.0
2013-09-24 15:10:00,47.11,47.16,47.1,47.15,76300.0,37.978,38.0183,37.97,38.0103,76300.0
2013-09-24 15:20:00,47.15,47.17,47.09,47.1,90600.0,38.0103,38.0264,37.9619,37.97,90600.0
2013-09-24 15:30:00,47.11,47.11,47.03,47.04,500300.0,37.978,37.978,37.9135,37.9216,500300.0
2013-09-24 15:40:00,47.04,47.08,47.0,47.01,321000.0,37.9216,37.9538,37.8893,37.8974,321000.0
2013-09-24 15:50:00,47.0,47.01,46.93,46.98,628300.0,37.8893,37.8974,37.8329,37.8732,628300.0
2013-09-25 09:30:00,47.03,47.09,46.88,46.92,272500.0,37.9135,37.9619,37.7926,37.8249,272500.0
2013-09-25 09:40:00,46.91,46.94,46.78,46.87,550100.0,37.8168,37.841,37.712,37.7845,550100.0
2013-09-25 09:50:00,46.88,46.9,46.82,46.86,416400.0,37.7926,37.8087,37.7442,37.7765,416400.0
2013-09-25 10:00:00,46.85,46.92,46.79,46.84,269600.0,37.7684,37.8249,37.7201,37.7604,269600.0
2013-09-25 10:10:00,46.84,46.85,46.78,46.81,194200.0,37.7604,37.7684,37.712,37.7362,194200.0
2013-09-25 10:20:00,46.82,46.91,46.79,46.9,136300.0,37.7442,37.8168,37.7201,37.8087,136300.0
2013-09-25 10:30:00,46.9,46.99,46.89,46.99,149600.0,37.8087,37.8813,37.8007,37.8813,149600.0
2013-09-25 10:40:00,46.99,47.02,46.96,46.97,87200.0,37.8813,37.9055,37.8571,37.8652,87200.0
2013-09-25 10:50:00,46.97,47.01,46.96,46.96,53900.0,37.8652,37.8974,37.8571,37.8571,53900.0
2013-09-25 11:00:00,46.97,46.98,46.9,46.94,120400.0,37.8652,37.8732,37.8087,37.841,120400.0
2013-09-25 11:10:00,46.94,47.08,46.93,47.06,265500.0,37.841,37.9538,37.8329,37.9377,265500.0
2013-09-25 11:20:00,47.06,47.09,47.05,47.06,93200.0,37.9377,37.9619,37.9297,37.9377,93200.0
2013-09-25 11:30:00,47.07,47.12,47.06,47.1,77100.0,37.9458,37.9861,37.9377,37.97,77100.0
2013-09-25 11:40:00,47.09,47.1,47.06,47.09,61300.0,37.9619,37.97,37.9377,37.9619,61300.0
2013-09-25 11:50:00,47.09,47.13,47.08,47.09,54400.0,37.9619,37.9941,37.9538,37.9619,54400.0
2013-09-25 12:00:00,47.09,47.09,47.04,47.05,67800.0,37.9619,37.9619,37.9216,37.9297,67800.0
2013-09-25 12:10:00,47.05,47.09,47.04,47.08,76700.0,37.9297,37.9619,37.9216,37.9538,76700.0
2013-09-25 12:20:00,47.08,47.09,46.94,47.01,378500.0,37.9538,37.9619,37.841,37.8974,378500.0
2013-09-25 12:30:00,47.01,47.02,46.99,47.02,194700.0,37.8974,37.9055,37.8813,37.9055,194700.0
2013-09-25 12:40:00,47.02,47.03,46.97,47.02,144100.0,37.9055,37.9135,37.8652,37.9055,144100.0
2013-09-25 12:50:00,47.01,47.02,46.98,47.01,82800.0,37.8974,37.9055,37.8732,37.8974,82800.0
2013-09-25 13:00:00,47.01,47.05,47.01,47.02,104000.0,37.8974,37.9297,37.8974,37.9055,104000.0
2013-09-25 13:10:00,47.02,47.05,46.99,47.0,53200.0,37.9055,37.9297,37.8813,37.8893,53200.0
2013-09-25 13:20:00,47.0,47.0,46.96,46.97,75800.0,37.8893,37.8893,37.8571,37.8652,75800.0
2013-09-25 13:30:00,46.96,46.96,46.82,46.82,241600.0,37.8571,37.8571,37.7442,37.7442,241600.0
2013-09-25 13:40:00,46.82,46.84,46.79,46.84,112800.0,37.7442,37.7604,37.7201,37.7604,112800.0
2013-09-25 13:50:00,46.84,46.89,46.78,46.87,189500.0,37.7604,37.8007,37.712,37.7845,189500.0
2013-09-25 14:00:00,46.87,46.9,46.83,46.84,123300.0,37.7845,37.8087,37.7523,37.7604,123300.0
2013-09-25 14:10:00,46.84,46.91,46.83,46.87,146800.0,37.7604,37.8168,37.7523,37.7845,146800.0
2013-09-25 14:20:00,46.87,46.91,46.85,46.86,126100.0,37.7845,37.8168,37.7684,37.7765,126100.0
2013-09-25 14:30:00,46.86,46.87,46.82,46.84,150000.0,37.7765,37.7845,37.7442,37.7604,150000.0
2013-09-25 14:40:00,46.84,46.88,46.82,46.88,90900.0,37.7604,37.7926,37.7442,37.7926,90900.0
2013-09-25 14:50:00,46.88,46.89,46.82,46.82,149900.0,37.7926,37.8007,37.7442,37.7442,149900.0
2013-09-25 15:00:00,46.83,46.88,46.83,46.88,119700.0,37.7523,37.7926,37.7523,37.7926,119700.0
2013-09-25 15:10:00,46.88,46.93,46.87,46.88,187300.0,37.7926,37.8329,37.7845,37.7926,187300.0
2013-09-25 15:20:00,46.88,46.88,46.8,46.83,202600.0,37.7926,37.7926,37.7281,37.7523,202600.0
2013-09-25 15:30:00,46.83,46.86,46.8,46.84,110200.0,37.7523,37.7765,37.7281,37.7604,110200.0
2013-09-25 15:40:00,46.84,46.88,46.83,46.84,251300.0,37.7604,37.7926,37.7523,37.7604,251300.0
2013-09-25 15:50:00,46.84,46.84,46.78,46.79,1001600.0,37.7604,37.7604,37.712,37.7201,1001600.0
2013-09-26 09:30:00,46.85,47.03,46.85,46.99,414900.0,37.7684,37.9135,37.7684,37.8813,414900.0
2013-09-26 09:40:00,46.98,47.0,46.95,46.99,414800.0,37.8732,37.8893,37.849,37.8813,414800.0
2013-09-26 09:50:00,47.0,47.02,46.99,47.0,160200.0,37.8893,37.9055,37.8813,37.8893,160200.0
2013-09-26 10:00:00,47.01,47.08,46.98,47.06,125300.0,37.8974,37.9538,37.8732,37.9377,125300.0
2013-09-26 10:10:00,47.05,47.07,46.97,47.01,106700.0,37.9297,37.9458,37.8652,37.8974,106700.0
2013-09-26 10:20:00,47.01,47.01,46.96,46.99,80200.0,37.8974,37.8974,37.8571,37.8813,80200.0
2013-09-26 10:30:00,46.99,47.03,46.98,46.99,51400.0,37.8813,37.9135,37.8732,37.8813,51400.0
2013-09-26 10:40:00,46.99,47.01,46.84,46.9,256600.0,37.8813,37.8974,37.7604,37.8087,256600.0
2013-09-26 10:50:00,46.89,46.9,46.83,46.89,99200.0,37.8007,37.8087,37.7523,37.8007,99200.0
2013-09-26 11:00:00,46.88,46.88,46.8,46.84,89400.0,37.7926,37.7926,37.7281,37.7604,89400.0
2013-09-26 11:10:00,46.84,46.84,46.77,46.8,273400.0,37.7604,37.7604,37.7039,37.7281,273400.0
2013-09-26 11:20:00,46.81,46.87,46.79,46.84,233100.0,37.7362,37.7845,37.7201,37.7604,233100.0
2013-09-26 11:30:00,46.84,46.87,46.83,46.84,74200.0,37.7604,37.7845,37.7523,37.7604,74200.0
2013-09-26 11:40:00,46.84,46.89,46.84,46.86,104100.0,37.7604,37.8007,37.7604,37.7765,104100.0
2013-09-26 11:50:00,46.85,46.88,46.82,46.87,45000.0,37.7684,37.7926,37.7442,37.7845,45000.0
2013-09-26 12:00:00,46.87,46.88,46.81,46.83,108800.0,37.7845,37.7926,37.7362,37.7523,108800.0
2013-09-26 12:10:00,46.83,46.85,46.81,46.82,49500.0,37.7523,37.7684,37.7362,37.7442,49500.0
2013-09-26 12:20:00,46.82,46.86,46.82,46.85,80300.0,37.7442,37.7765,37.7442,37.7684,80300.0
2013-09-26 12:30:00,46.85,46.88,46.84,46.86,72200.0,37.7684,37.7926,37.7604,37.7765,72200.0
2013-09-26 12:40:00,46.86,46.89,46.86,46.87,66700.0,37.7765,37.8007,37.7765,37.7845,66700.0
2013-09-26 12:50:00,46.87,46.87,46.83,46.84,39200.0,37.7845,37.7845,37.7523,37.7604,39200.0
2013-09-26 13:00:00,46.85,46.89,46.85,46.87,103100.0,37.7684,37.8007,37.7684,37.7845,103100.0
2013-09-26 13:10:00,46.88,46.94,46.87,46.94,124300.0,37.7926,37.841,37.7845,37.841,124300.0
2013-09-26 13:20:00,46.94,46.94,46.91,46.93,34700.0,37.841,37.841,37.8168,37.8329,34700.0
2013-09-26 13:30:00,46.93,46.95,46.87,46.88,40200.0,37.8329,37.849,37.7845,37.7926,40200.0
2013-09-26 13:40:00,46.88,46.9,46.83,46.86,114300.0,37.7926,37.8087,37.7523,37.7765,114300.0
2013-09-26 13:50:00,46.86,46.89,46.85,46.87,52000.0,37.7765,37.8007,37.7684,37.7845,52000.0
2013-09-26 14:00:00,46.86,46.87,46.75,46.81,179000.0,37.7765,37.7845,37.6878,37.7362,179000.0
2013-09-26 14:10:00,46.8,46.84,46.79,46.83,43200.0,37.7281,37.7604,37.7201,37.7523,43200.0
2013-09-26 14:20:00,46.83,46.84,46.79,46.84,153200.0,37.7523,37.7604,37.7201,37.7604,153200.0
2013-09-26 14:30:00,46.83,46.84,46.79,46.8,65000.0,37.7523,37.7604,37.7201,37.7281,65000.0
2013-09-26 14:40:00,46.81,46.82,46.76,46.79,109900.0,37.7362,37.7442,37.6959,37.7201,109900.0
2013-09-26 14:50:00,46.79,46.81,46.77,46.79,178000.0,37.7201,37.7362,37.7039,37.7201,178000.0
2013-09-26 15:00:00,46.79,46.84,46.78,46.83,140900.0,37.7201,37.7604,37.712,37.7523,140900.0
2013-09-26 15:10:00,46.83,46.83,46.77,46.8,84200.0,37.7523,37.7523,37.7039,37.7281,84200.0
2013-09-26 15:20:00,46.8,46.85,46.8,46.83,135900.0,37.7281,37.7684,37.7281,37.7523,135900.0
2013-09-26 15:30:00,46.82,46.89,46.81,46.88,152000.0,37.7442,37.8007,37.7362,37.7926,152000.0
2013-09-26 15:40:00,46.88,46.92,46.87,46.9,84000.0,37.7926,37.8249,37.7845,37.8087,84000.0
2013-09-26 15:50:00,46.9,46.97,46.87,46.96,546500.0,37.8087,37.8652,37.7845,37.8571,546500.0
2013-09-27 09:30:00,46.67,46.74,46.57,46.66,661500.0,37.6233,37.6797,37.5427,37.6153,661500.0
2013-09-27 09:40:00,46.65,46.73,46.62,46.66,360800.0,37.6072,37.6717,37.583,37.6153,360800.0
2013-09-27 09:50:00,46.66,46.66,46.55,46.58,246600.0,37.6153,37.6153,37.5266,37.5508,246600.0
2013-09-27 10:00:00,46.58,46.58,46.49,46.55,285100.0,37.5508,37.5508,37.4782,37.5266,285100.0
2013-09-27 10:10:00,46.55,46.63,46.55,46.57,146200.0,37.5266,37.5911,37.5266,37.5427,146200.0
2013-09-27 10:20:00,46.58,46.61,46.55,46.6,110500.0,37.5508,37.5749,37.5266,37.5669,110500.0
2013-09-27 10:30:00,46.6,46.67,46.59,46.64,120800.0,37.5669,37.6233,37.5588,37.5991,120800.0
2013-09-27 10:40:00,46.64,46.65,46.62,46.64,96200.0,37.5991,37.6072,37.583,37.5991,96200.0
2013-09-27 10:50:00,46.64,46.64,46.59,46.62,73100.0,37.5991,37.5991,37.5588,37.583,73100.0
2013-09-27 11:00:00,46.63,46.65,46.56,46.57,121800.0,37.5911,37.6072,37.5346,37.5427,121800.0
2013-09-27 11:10:00,46.58,46.6,46.54,46.56,199100.0,37.5508,37.5669,37.5185,37.5346,199100.0
2013-09-27 11:20:00,46.57,46.63,46.54,46.61,137600.0,37.5427,37.5911,37.5185,37.5749,137600.0
2013-09-27 11:30:00,46.62,46.69,46.59,46.65,174600.0,37.583,37.6394,37.5588,37.6072,174600.0
2013-09-27 11:40:00,46.65,46.66,46.62,46.63,63000.0,37.6072,37.6153,37.583,37.5911,63000.0
2013-09-27 11:50:00,46.63,46.64,46.61,46.64,176400.0,37.5911,37.5991,37.5749,37.5991,176400.0
2013-09-27 12:00:00,46.63,46.66,46.62,46.63,73900.0,37.5911,37.6153,37.583,37.5911,73900.0
2013-09-27 12:10:00,46.62,46.67,46.6,46.66,77700.0,37.583,37.6233,37.5669,37.6153,77700.0
2013-09-27 12:20:00,46.66,46.68,46.64,46.64,109600.0,37.6153,37.6314,37.5991,37.5991,109600.0
2013-09-27 12:30:00,46.64,46.68,46.63,46.64,57500.0,37.5991,37.6314,37.5911,37.5991,57500.0
2013-09-27 12:40:00,46.64,46.65,46.61,46.63,57400.0,37.5991,37.6072,37.5749,37.5911,57400.0
2013-09-27 12:50:00,46.63,46.66,46.62,46.66,27100.0,37.5911,37.6153,37.583,37.6153,27100.0
2013-09-27 13:00:00,46.66,46.68,46.66,46.68,22300.0,37.6153,37.6314,37.6153,37.6314,22300.0
2013-09-27 13:10:00,46.69,46.72,46.68,46.7,36300.0,37.6394,37.6636,37.6314,37.6475,36300.0
2013-09-27 13:20:00,46.7,46.7,46.66,46.66,46100.0,37.6475,37.6475,37.6153,37.6153,46100.0
2013-09-27 13:30:00,46.66,46.68,46.64,46.66,41400.0,37.6153,37.6314,37.5991,37.6153,41400.0
2013-09-27 13:40:00,46.66,46.68,46.66,46.66,36700.0,37.6153,37.6314,37.6153,37.6153,36700.0
2013-09-27 13:50:00,46.67,46.68,46.64,46.64,34800.0,37.6233,37.6314,37.5991,37.5991,34800.0
2013-09-27 14:00:00,46.65,46.66,46.6,46.6,49600.0,37.6072,37.6153,37.5669,37.5669,49600.0
2013-09-27 14:10:00,46.6,46.62,46.59,46.6,225200.0,37.5669,37.583,37.5588,37.5669,225200.0
2013-09-27 14:20:00,46.6,46.63,46.59,46.63,40100.0,37.5669,37.5911,37.5588,37.5911,40100.0
2013-09-27 14:30:00,46.63,46.63,46.58,46.6,89600.0,37.5911,37.5911,37.5508,37.5669,89600.0
2013-09-27 14:40:00,46.6,46.64,46.6,46.63,41700.0,37.5669,37.5991,37.5669,37.5911,41700.0
2013-09-27 14:50:00,46.63,46.65,46.6,46.61,57000.0,37.5911,37.6072,37.5669,37.5749,57000.0
2013-09-27 15:00:00,46.6,46.62,46.58,46.6,78500.0,37.5669,37.583,37.5508,37.5669,78500.0
2013-09-27 15:10:00,46.6,46.62,46.57,46.6,126300.0,37.5669,37.583,37.5427,37.5669,126300.0
2013-09-27 15:20:00,46.6,46.63,46.59,46.62,130700.0,37.5669,37.5911,37.5588,37.583,130700.0
2013-09-27 15:30:00,46.62,46.69,46.62,46.67,268900.0,37.583,37.6394,37.583,37.6233,268900.0
2013-09-27 15:40:00,46.67,46.69,46.62,46.64,277200.0,37.6233,37.6394,37.583,37.5991,277200.0
2013-09-27 15:50:00,46.63,46.71,46.63,46.66,786100.0,37.5911,37.6556,37.5911,37.6153,786100.0
2013-09-30 09:30:00,46.2,46.32,46.12,46.3,394900.0,37.2444,37.3412,37.1799,37.325,394900.0
2013-09-30 09:40:00,46.31,46.4,46.3,46.33,470500.0,37.3331,37.4057,37.325,37.3492,470500.0
2013-09-30 09:50:00,46.34,46.36,46.3,46.33,254300.0,37.3573,37.3734,37.325,37.3492,254300.0
2013-09-30 10:00:00,46.34,46.4,46.33,46.34,211400.0,37.3573,37.4057,37.3492,37.3573,211400.0
2013-09-30 10:10:00,46.35,46.41,46.35,46.4,123500.0,37.3653,37.4137,37.3653,37.4057,123500.0
2013-09-30 10:20:00,46.41,46.48,46.39,46.47,159300.0,37.4137,37.4701,37.3976,37.4621,159300.0
2013-09-30 10:30:00,46.47,46.51,46.42,46.48,342300.0,37.4621,37.4943,37.4218,37.4701,342300.0
2013-09-30 10:40:00,46.48,46.57,46.48,46.49,263300.0,37.4701,37.5427,37.4701,37.4782,263300.0
2013-09-30 10:50:00,46.49,46.51,46.47,46.5,138300.0,37.4782,37.4943,37.4621,37.4863,138300.0
2013-09-30 11:00:00,46.49,46.54,46.49,46.49,122500.0,37.4782,37.5185,37.4782,37.4782,122500.0
2013-09-30 11:10:00,46.49,46.51,46.44,46.46,200300.0,37.4782,37.4943,37.4379,37.454,200300.0
2013-09-30 11:20:00,46.46,46.5,46.46,46.48,66100.0,37.454,37.4863,37.454,37.4701,66100.0
2013-09-30 11:30:00,46.49,46.51,46.45,46.47,130800.0,37.4782,37.4943,37.446,37.4621,130800.0
2013-09-30 11:40:00,46.47,46.49,46.45,46.45,60900.0,37.4621,37.4782,37.446,37.446,60900.0
2013-09-30 11:50:00,46.45,46.5,46.44,46.5,30100.0,37.446,37.4863,37.4379,37.4863,30100.0
2013-09-30 12:00:00,46.5,46.5,46.41,46.42,175500.0,37.4863,37.4863,37.4137,37.4218,175500.0
2013-09-30 12:10:00,46.42,46.44,46.4,46.41,38100.0,37.4218,37.4379,37.4057,37.4137,38100.0
2013-09-30 12:20:00,46.41,46.42,46.39,46.41,46800.0,37.4137,37.4218,37.3976,37.4137,46800.0
2013-09-30 12:30:00,46.41,46.43,46.41,46.43,53600.0,37.4137,37.4298,37.4137,37.4298,53600.0
2013-09-30 12:40:00,46.42,46.48,46.41,46.47,105600.0,37.4218,37.4701,37.4137,37.4621,105600.0
2013-09-30 12:50:00,46.47,46.48,46.44,46.44,73500.0,37.4621,37.4701,37.4379,37.4379,73500.0
2013-09-30 13:00:00,46.44,46.51,46.44,46.48,155500.0,37.4379,37.4943,37.4379,37.4701,155500.0
2013-09-30 13:10:00,46.48,46.58,46.47,46.57,183000.0,37.4701,37.5508,37.4621,37.5427,183000.0
2013-09-30 13:20:00,46.58,46.58,46.51,46.52,97800.0,37.5508,37.5508,37.4943,37.5024,97800.0
2013-09-30 13:30:00,46.53,46.59,46.52,46.52,95800.0,37.5105,37.5588,37.5024,37.5024,95800.0
2013-09-30 13:40:00,46.52,46.57,46.52,46.57,94300.0,37.5024,37.5427,37.5024,37.5427,94300.0
2013-09-30 13:50:00,46.57,46.58,46.44,46.48,101900.0,37.5427,37.5508,37.4379,37.4701,101900.0
2013-09-30 14:00:00,46.49,46.54,46.46,46.54,89900.0,37.4782,37.5185,37.454,37.5185,89900.0
2013-09-30 14:10:00,46.53,46.55,46.48,46.5,171500.0,37.5105,37.5266,37.4701,37.4863,171500.0
2013-09-30 14:20:00,46.5,46.51,46.48,46.49,108600.0,37.4863,37.4943,37.4701,37.4782,108600.0
2013-09-30 14:30:00,46.49,46.56,46.49,46.54,136800.0,37.4782,37.5346,37.4782,37.5185,136800.0
2013-09-30 14:40:00,46.54,46.55,46.5,46.54,127900.0,37.5185,37.5266,37.4863,37.5185,127900.0
2013-09-30 14:50:00,46.54,46.55,46.49,46.5,118200.0,37.5185,37.5266,37.4782,37.4863,118200.0
2013-09-30 15:00:00,46.5,46.5,46.44,46.44,148000.0,37.4863,37.4863,37.4379,37.4379,148000.0
2013-09-30 15:10:00,46.45,46.45,46.36,46.39,234500.0,37.446,37.446,37.3734,37.3976,234500.0
2013-09-30 15:20:00,46.4,46.43,46.38,46.4,114600.0,37.4057,37.4298,37.3895,37.4057,114600.0
2013-09-30 15:30:00,46.41,46.41,46.33,46.35,292300.0,37.4137,37.4137,37.3492,37.3653,292300.0
2013-09-30 15:40:00,46.34,46.42,46.31,46.34,444100.0,37.3573,37.4218,37.3331,37.3573,444100.0
2013-09-30 15:50:00,46.34,46.42,46.32,46.4,1059200.0,37.3573,37.4218,37.3412,37.4057,1059200.0
2013-10-01 09:30:00,46.39,46.56,46.38,46.56,611700.0,37.3976,37.5346,37.3895,37.5346,611700.0
2013-10-01 09:40:00,46.55,46.64,46.55,46.57,504700.0,37.5266,37.5991,37.5266,37.5427,504700.0
2013-10-01 09:50:00,46.57,46.59,46.49,46.56,386100.0,37.5427,37.5588,37.4782,37.5346,386100.0
2013-10-01 10:00:00,46.57,46.65,46.52,46.64,655100.0,37.5427,37.6072,37.5024,37.5991,655100.0
2013-10-01 10:10:00,46.64,46.67,46.56,46.65,684400.0,37.5991,37.6233,37.5346,37.6072,684400.0
2013-10-01 10:20:00,46.66,46.76,46.66,46.71,567100.0,37.6153,37.6959,37.6153,37.6556,567100.0
2013-10-01 10:30:00,46.71,46.81,46.71,46.78,425000.0,37.6556,37.7362,37.6556,37.712,425000.0
2013-10-01 10:40:00,46.79,46.8,46.73,46.74,259900.0,37.7201,37.7281,37.6717,37.6797,259900.0
2013-10-01 10:50:00,46.73,46.81,46.73,46.75,198800.0,37.6717,37.7362,37.6717,37.6878,198800.0
2013-10-01 11:00:00,46.75,46.79,46.72,46.73,282200.0,37.6878,37.7201,37.6636,37.6717,282200.0
2013-10-01 11:10:00,46.73,46.76,46.72,46.76,521600.0,37.6717,37.6959,37.6636,37.6959,521600.0
2013-10-01 11:20:00,46.75,46.76,46.67,46.68,398700.0,37.6878,37.6959,37.6233,37.6314,398700.0
2013-10-01 11:30:00,46.69,46.75,46.67,46.74,497900.0,37.6394,37.6878,37.6233,37.6797,497900.0
2013-10-01 11:40:00,46.74,46.78,46.74,46.75,216200.0,37.6797,37.712,37.6797,37.6878,216200.0
2013-10-01 11:50:00,46.76,46.76,46.72,46.73,156000.0,37.6959,37.6959,37.6636,37.6717,156000.0
2013-10-01 12:00:00,46.73,46.75,46.73,46.73,116800.0,37.6717,37.6878,37.6717,37.6717,116800.0
2013-10-01 12:10:00,46.72,46.73,46.7,46.73,64100.0,37.6636,37.6717,37.6475,37.6717,64100.0
2013-10-01 12:20:00,46.72,46.78,46.7,46.76,290200.0,37.6636,37.712,37.6475,37.6959,290200.0
2013-10-01 12:30:00,46.76,46.76,46.7,46.71,72800.0,37.6959,37.6959,37.6475,37.6556,72800.0
2013-10-01 12:40:00,46.71,46.75,46.71,46.74,846200.0,37.6556,37.6878,37.6556,37.6797,846200.0
2013-10-01 12:50:00,46.74,46.74,46.69,46.69,106900.0,37.6797,37.6797,37.6394,37.6394,106900.0
2013-10-01 13:00:00,46.69,46.73,46.68,46.72,84000.0,37.6394,37.6717,37.6314,37.6636,84000.0
2013-10-01 13:10:00,46.72,46.76,46.71,46.75,61800.0,37.6636,37.6959,37.6556,37.6878,61800.0
2013-10-01 13:20:00,46.75,46.75,46.72,46.72,65800.0,37.6878,37.6878,37.6636,37.6636,65800.0
2013-10-01 13:30:00,46.73,46.75,46.69,46.71,113700.0,37.6717,37.6878,37.6394,37.6556,113700.0
2013-10-01 13:40:00,46.7,46.72,46.69,46.69,115500.0,37.6475,37.6636,37.6394,37.6394,115500.0
2013-10-01 13:50:00,46.7,46.74,46.7,46.73,173400.0,37.6475,37.6797,37.6475,37.6717,173400.0
2013-10-01 14:00:00,46.72,46.73,46.66,46.68,167200.0,37.6636,37.6717,37.6153,37.6314,167200.0
2013-10-01 14:10:00,46.68,46.68,46.65,46.65,21300.0,37.6314,37.6314,37.6072,37.6072,21300.0
2013-10-01 14:20:00,46.65,46.66,46.58,46.6,110600.0,37.6072,37.6153,37.5508,37.5669,110600.0
2013-10-01 14:30:00,46.6,46.65,46.59,46.64,50600.0,37.5669,37.6072,37.5588,37.5991,50600.0
2013-10-01 14:40:00,46.64,46.65,46.62,46.65,41100.0,37.5991,37.6072,37.583,37.6072,41100.0
2013-10-01 14:50:00,46.64,46.68,46.63,46.67,69400.0,37.5991,37.6314,37.5911,37.6233,69400.0
2013-10-01 15:00:00,46.66,46.66,46.6,46.64,132800.0,37.6153,37.6153,37.5669,37.5991,132800.0
2013-10-01 15:10:00,46.64,46.66,46.62,46.66,107600.0,37.5991,37.6153,37.583,37.6153,107600.0
2013-10-01 15:20:00,46.65,46.66,46.61,46.63,122100.0,37.6072,37.6153,37.5749,37.5911,122100.0
2013-10-01 15:30:00,46.64,46.68,46.63,46.64,239000.0,37.5991,37.6314,37.5911,37.5991,239000.0
2013-10-01 15:40:00,46.64,46.66,46.59,46.65,460000.0,37.5991,37.6153,37.5588,37.6072,460000.0
2013-10-01 15:50:00,46.65,46.73,46.62,46.72,480200.0,37.6072,37.6717,37.583,37.6636,480200.0
2013-10-02 09:30:00,46.44,46.55,46.38,46.43,489300.0,37.4379,37.5266,37.3895,37.4298,489300.0
2013-10-02 09:40:00,46.43,46.45,46.37,46.41,313300.0,37.4298,37.446,37.3815,37.4137,313300.0
2013-10-02 09:50:00,46.4,46.45,46.34,46.38,331500.0,37.4057,37.446,37.3573,37.3895,331500.0
2013-10-02 10:00:00,46.37,46.39,46.23,46.24,292900.0,37.3815,37.3976,37.2686,37.2767,292900.0
2013-10-02 10:10:00,46.23,46.32,46.2,46.32,268000.0,37.2686,37.3412,37.2444,37.3412,268000.0
2013-10-02 10:20:00,46.31,46.32,46.26,46.27,206200.0,37.3331,37.3412,37.2928,37.3009,206200.0
2013-10-02 10:30:00,46.26,46.27,46.2,46.23,1166900.0,37.2928,37.3009,37.2444,37.2686,1166900.0
2013-10-02 10:40:00,46.23,46.25,46.2,46.23,284900.0,37.2686,37.2847,37.2444,37.2686,284900.0
2013-10-02 10:50:00,46.24,46.3,46.22,46.3,246000.0,37.2767,37.325,37.2605,37.325,246000.0
2013-10-02 11:00:00,46.3,46.3,46.27,46.3,96500.0,37.325,37.325,37.3009,37.325,96500.0
2013-10-02 11:10:00,46.3,46.42,46.28,46.41,269200.0,37.325,37.4218,37.3089,37.4137,269200.0
2013-10-02 11:20:00,46.4,46.4,46.34,46.35,83300.0,37.4057,37.4057,37.3573,37.3653,83300.0
2013-10-02 11:30:00,46.36,46.39,46.33,46.34,151400.0,37.3734,37.3976,37.3492,37.3573,151400.0
2013-10-02 11:40:00,46.34,46.36,46.29,46.36,72300.0,37.3573,37.3734,37.317,37.3734,72300.0
2013-10-02 11:50:00,46.36,46.38,46.34,46.34,103800.0,37.3734,37.3895,37.3573,37.3573,103800.0
2013-10-02 12:00:00,46.34,46.38,46.33,46.36,126200.0,37.3573,37.3895,37.3492,37.3734,126200.0
2013-10-02 12:10:00,46.36,46.4,46.35,46.37,74400.0,37.3734,37.4057,37.3653,37.3815,74400.0
2013-10-02 12:20:00,46.37,46.38,46.33,46.35,137200.0,37.3815,37.3895,37.3492,37.3653,137200.0
2013-10-02 12:30:00,46.36,46.39,46.36,46.39,38500.0,37.3734,37.3976,37.3734,37.3976,38500.0
2013-10-02 12:40:00,46.39,46.43,46.37,46.4,225500.0,37.3976,37.4298,37.3815,37.4057,225500.0
2013-10-02 12:50:00,46.4,46.41,46.39,46.4,92000.0,37.4057,37.4137,37.3976,37.4057,92000.0
2013-10-02 13:00:00,46.4,46.43,46.39,46.42,84600.0,37.4057,37.4298,37.3976,37.4218,84600.0
2013-10-02 13:10:00,46.42,46.43,46.4,46.41,67700.0,37.4218,37.4298,37.4057,37.4137,67700.0
2013-10-02 13:20:00,46.4,46.49,46.39,46.49,138300.0,37.4057,37.4782,37.3976,37.4782,138300.0
2013-10-02 13:30:00,46.48,46.51,46.46,46.48,89400.0,37.4701,37.4943,37.454,37.4701,89400.0
2013-10-02 13:40:00,46.48,46.48,46.45,46.48,126800.0,37.4701,37.4701,37.446,37.4701,126800.0
2013-10-02 13:50:00,46.48,46.49,46.44,46.45,185000.0,37.4701,37.4782,37.4379,37.446,185000.0
2013-10-02 14:00:00,46.45,46.45,46.41,46.43,168400.0,37.446,37.446,37.4137,37.4298,168400.0
2013-10-02 14:10:00,46.43,46.44,46.4,46.41,186200.0,37.4298,37.4379,37.4057,37.4137,186200.0
2013-10-02 14:20:00,46.41,46.45,46.41,46.44,241700.0,37.4137,37.446,37.4137,37.4379,241700.0
2013-10-02 14:30:00,46.44,46.45,46.39,46.39,151200.0,37.4379,37.446,37.3976,37.3976,151200.0
2013-10-02 14:40:00,46.39,46.4,46.38,46.4,79600.0,37.3976,37.4057,37.3895,37.4057,79600.0
2013-10-02 14:50:00,46.4,46.41,46.36,46.4,286600.0,37.4057,37.4137,37.3734,37.4057,286600.0
2013-10-02 15:00:00,46.4,46.41,46.38,46.41,110600.0,37.4057,37.4137,37.3895,37.4137,110600.0
2013-10-02 15:10:00,46.41,46.44,46.4,46.41,99300.0,37.4137,37.4379,37.4057,37.4137,99300.0
2013-10-02 15:20:00,46.41,46.42,46.38,46.41,100300.0,37.4137,37.4218,37.3895,37.4137,100300.0
2013-10-02 15:30:00,46.41,46.47,46.4,46.45,158900.0,37.4137,37.4621,37.4057,37.446,158900.0
2013-10-02 15:40:00,46.44,46.46,46.38,46.4,316800.0,37.4379,37.454,37.3895,37.4057,316800.0
2013-10-02 15:50:00,46.4,46.54,46.4,46.51,974000.0,37.4057,37.5185,37.4057,37.4943,974000.0
2013-10-03 09:30:00,46.46,46.47,46.31,46.31,813900.0,37.454,37.4621,37.3331,37.3331,813900.0
2013-10-03 09:40:00,46.31,46.33,46.22,46.23,221600.0,37.3331,37.3492,37.2605,37.2686,221600.0
2013-10-03 09:50:00,46.23,46.23,46.16,46.19,171700.0,37.2686,37.2686,37.2122,37.2364,171700.0
2013-10-03 10:00:00,46.19,46.19,46.04,46.08,291500.0,37.2364,37.2364,37.1154,37.1477,291500.0
2013-10-03 10:10:00,46.08,46.12,46.06,46.06,235300.0,37.1477,37.1799,37.1316,37.1316,235300.0
2013-10-03 10:20:00,46.07,46.08,45.94,45.99,410700.0,37.1396,37.1477,37.0348,37.0751,410700.0
2013-10-03 10:30:00,45.98,45.98,45.92,45.94,186300.0,37.0671,37.0671,37.0187,37.0348,186300.0
2013-10-03 10:40:00,45.94,45.95,45.86,45.92,135900.0,37.0348,37.0429,36.9703,37.0187,135900.0
2013-10-03 10:50:00,45.92,45.97,45.9,45.94,217600.0,37.0187,37.059,37.0026,37.0348,217600.0
2013-10-03 11:00:00,45.95,45.98,45.91,45.95,120400.0,37.0429,37.0671,37.0106,37.0429,120400.0
2013-10-03 11:10:00,45.96,45.96,45.88,45.9,121300.0,37.0509,37.0509,36.9865,37.0026,121300.0
2013-10-03 11:20:00,45.9,45.95,45.85,45.85,167400.0,37.0026,37.0429,36.9623,36.9623,167400.0
2013-10-03 11:30:00,45.85,45.92,45.83,45.88,147000.0,36.9623,37.0187,36.9461,36.9865,147000.0
2013-10-03 11:40:00,45.88,45.88,45.75,45.76,834700.0,36.9865,36.9865,36.8817,36.8897,834700.0
2013-10-03 11:50:00,45.76,45.8,45.67,45.7,1343100.0,36.8897,36.922,36.8172,36.8413,1343100.0
2013-10-03 12:00:00,45.71,45.75,45.67,45.74,623200.0,36.8494,36.8817,36.8172,36.8736,623200.0
2013-10-03 12:10:00,45.74,45.79,45.74,45.76,265700.0,36.8736,36.9139,36.8736,36.8897,265700.0
2013-10-03 12:20:00,45.77,45.81,45.72,45.8,234700.0,36.8978,36.93,36.8575,36.922,234700.0
2013-10-03 12:30:00,45.81,45.88,45.8,45.86,598600.0,36.93,36.9865,36.922,36.9703,598600.0
2013-10-03 12:40:00,45.85,45.93,45.79,45.91,791800.0,36.9623,37.0268,36.9139,37.0106,791800.0
2013-10-03 12:50:00,45.91,45.96,45.88,45.95,232700.0,37.0106,37.0509,36.9865,37.0429,232700.0
2013-10-03 13:00:00,45.95,46.01,45.91,45.98,448700.0,37.0429,37.0913,37.0106,37.0671,448700.0
2013-10-03 13:10:00,45.99,45.99,45.93,45.96,239300.0,37.0751,37.0751,37.0268,37.0509,239300.0
2013-10-03 13:20:00,45.97,46.12,45.96,46.11,299900.0,37.059,37.1799,37.0509,37.1719,299900.0
2013-10-03 13:30:00,46.12,46.15,46.08,46.09,337500.0,37.1799,37.2041,37.1477,37.1557,337500.0
2013-10-03 13:40:00,46.09,46.16,46.08,46.11,146000.0,37.1557,37.2122,37.1477,37.1719,146000.0
2013-10-03 13:50:00,46.11,46.15,46.04,46.13,242600.0,37.1719,37.2041,37.1154,37.188,242600.0
2013-10-03 14:00:00,46.13,46.13,46.05,46.07,346700.0,37.188,37.188,37.1235,37.1396,346700.0
2013-10-03 14:10:00,46.07,46.12,46.06,46.09,196400.0,37.1396,37.1799,37.1316,37.1557,196400.0
2013-10-03 14:20:00,46.08,46.11,45.9,46.1,534800.0,37.1477,37.1719,37.0026,37.1638,534800.0
2013-10-03 14:30:00,46.1,46.1,45.87,46.08,2252100.0,37.1638,37.1638,36.9784,37.1477,2252100.0
2013-10-03 14:40:00,46.08,46.14,46.08,46.1,151900.0,37.1477,37.1961,37.1477,37.1638,151900.0
2013-10-03 14:50:00,46.1,46.17,46.09,46.09,95700.0,37.1638,37.2202,37.1557,37.1557,95700.0
2013-10-03 15:00:00,46.08,46.11,46.05,46.07,163400.0,37.1477,37.1719,37.1235,37.1396,163400.0
2013-10-03 15:10:00,46.07,46.1,46.06,46.07,129600.0,37.1396,37.1638,37.1316,37.1396,129600.0
2013-10-03 15:20:00,46.08,46.11,46.03,46.1,166900.0,37.1477,37.1719,37.1074,37.1638,166900.0
2013-10-03 15:30:00,46.1,46.11,46.06,46.11,114500.0,37.1638,37.1719,37.1316,37.1719,114500.0
2013-10-03 15:40:00,46.1,46.11,46.05,46.06,270200.0,37.1638,37.1719,37.1235,37.1316,270200.0
2013-10-03 15:50:00,46.05,46.09,45.97,46.0,1016700.0,37.1235,37.1557,37.059,37.0832,1016700.0
2013-10-04 09:30:00,46.01,46.01,45.87,45.96,389400.0,37.0913,37.0913,36.9784,37.0509,389400.0
2013-10-04 09:40:00,45.94,45.99,45.89,45.99,584100.0,37.0348,37.0751,36.9945,37.0751,584100.0
2013-10-04 09:50:00,45.99,46.12,45.99,46.09,178200.0,37.0751,37.1799,37.0751,37.1557,178200.0
2013-10-04 10:00:00,46.09,46.11,46.05,46.1,141600.0,37.1557,37.1719,37.1235,37.1638,141600.0
2013-10-04 10:10:00,46.09,46.12,46.08,46.08,184900.0,37.1557,37.1799,37.1477,37.1477,184900.0
2013-10-04 10:20:00,46.08,46.1,46.06,46.07,137600.0,37.1477,37.1638,37.1316,37.1396,137600.0
2013-10-04 10:30:00,46.07,46.14,46.07,46.09,434700.0,37.1396,37.1961,37.1396,37.1557,434700.0
2013-10-04 10:40:00,46.09,46.1,46.05,46.07,144500.0,37.1557,37.1638,37.1235,37.1396,144500.0
2013-10-04 10:50:00,46.06,46.07,46.01,46.03,111700.0,37.1316,37.1396,37.0913,37.1074,111700.0
2013-10-04 11:00:00,46.03,46.06,45.97,45.98,122900.0,37.1074,37.1316,37.059,37.0671,122900.0
2013-10-04 11:10:00,45.98,46.04,45.97,46.04,259900.0,37.0671,37.1154,37.059,37.1154,259900.0
2013-10-04 11:20:00,46.04,46.06,46.02,46.02,222800.0,37.1154,37.1316,37.0993,37.0993,222800.0
2013-10-04 11:30:00,46.02,46.07,46.01,46.04,158300.0,37.0993,37.1396,37.0913,37.1154,158300.0
2013-10-04 11:40:00,46.04,46.09,46.03,46.09,43700.0,37.1154,37.1557,37.1074,37.1557,43700.0
2013-10-04 11:50:00,46.09,46.11,46.09,46.11,384500.0,37.1557,37.1719,37.1557,37.1719,384500.0
2013-10-04 12:00:00,46.11,46.12,46.09,46.1,112900.0,37.1719,37.1799,37.1557,37.1638,112900.0
2013-10-04 12:10:00,46.1,46.15,46.08,46.14,98600.0,37.1638,37.2041,37.1477,37.1961,98600.0
2013-10-04 12:20:00,46.14,46.22,46.13,46.22,448700.0,37.1961,37.2605,37.188,37.2605,448700.0
2013-10-04 12:30:00,46.22,46.23,46.2,46.22,70500.0,37.2605,37.2686,37.2444,37.2605,70500.0
2013-10-04 12:40:00,46.21,46.24,46.21,46.23,110400.0,37.2525,37.2767,37.2525,37.2686,110400.0
2013-10-04 12:50:00,46.22,46.23,46.2,46.21,80200.0,37.2605,37.2686,37.2444,37.2525,80200.0
2013-10-04 13:00:00,46.22,46.23,46.2,46.21,17400.0,37.2605,37.2686,37.2444,37.2525,17400.0
2013-10-04 13:10:00,46.21,46.21,46.19,46.2,26000.0,37.2525,37.2525,37.2364,37.2444,26000.0
2013-10-04 13:20:00,46.21,46.22,46.19,46.22,286400.0,37.2525,37.2605,37.2364,37.2605,286400.0
2013-10-04 13:30:00,46.21,46.25,46.21,46.24,150800.0,37.2525,37.2847,37.2525,37.2767,150800.0
2013-10-04 13:40:00,46.24,46.25,46.18,46.18,156200.0,37.2767,37.2847,37.2283,37.2283,156200.0
2013-10-04 13:50:00,46.19,46.21,46.18,46.18,41800.0,37.2364,37.2525,37.2283,37.2283,41800.0
2013-10-04 14:00:00,46.18,46.21,46.18,46.21,36000.0,37.2283,37.2525,37.2283,37.2525,36000.0
2013-10-04 14:10:00,46.21,46.24,46.2,46.24,151700.0,37.2525,37.2767,37.2444,37.2767,151700.0
2013-10-04 14:20:00,46.23,46.25,46.2,46.25,124500.0,37.2686,37.2847,37.2444,37.2847,124500.0
2013-10-04 14:30:00,46.25,46.26,46.22,46.25,192700.0,37.2847,37.2928,37.2605,37.2847,192700.0
2013-10-04 14:40:00,46.25,46.27,46.2,46.27,184500.0,37.2847,37.3009,37.2444,37.3009,184500.0
2013-10-04 14:50:00,46.26,46.29,46.26,46.28,223100.0,37.2928,37.317,37.2928,37.3089,223100.0
2013-10-04 15:00:00,46.28,46.29,46.27,46.28,384800.0,37.3089,37.317,37.3009,37.3089,384800.0
2013-10-04 15:10:00,46.29,46.3,46.24,46.26,119000.0,37.317,37.325,37.2767,37.2928,119000.0
2013-10-04 15:20:00,46.26,46.26,46.21,46.22,432000.0,37.2928,37.2928,37.2525,37.2605,432000.0
2013-10-04 15:30:00,46.23,46.23,46.2,46.22,293700.0,37.2686,37.2686,37.2444,37.2605,293700.0
2013-10-04 15:40:00,46.22,46.24,46.18,46.24,210700.0,37.2605,37.2767,37.2283,37.2767,210700.0
2013-10-04 15:50:00,46.24,46.26,46.18,46.25,1068500.0,37.2767,37.2928,37.2283,37.2847,1068500.0
2013-10-07 09:30:00,45.69,45.86,45.68,45.82,430800.0,36.8333,36.9703,36.8252,36.9381,430800.0
2013-10-07 09:40:00,45.81,45.93,45.79,45.93,209200.0,36.93,37.0268,36.9139,37.0268,209200.0
2013-10-07 09:50:00,45.93,45.96,45.87,45.92,175700.0,37.0268,37.0509,36.9784,37.0187,175700.0
2013-10-07 10:00:00,45.92,46.02,45.86,46.02,241500.0,37.0187,37.0993,36.9703,37.0993,241500.0
2013-10-07 10:10:00,46.01,46.06,45.99,46.03,125100.0,37.0913,37.1316,37.0751,37.1074,125100.0
2013-10-07 10:20:00,46.04,46.11,46.03,46.07,183200.0,37.1154,37.1719,37.1074,37.1396,183200.0
2013-10-07 10:30:00,46.08,46.12,46.03,46.03,135200.0,37.1477,37.1799,37.1074,37.1074,135200.0
2013-10-07 10:40:00,46.04,46.1,46.04,46.08,102600.0,37.1154,37.1638,37.1154,37.1477,102600.0
2013-10-07 10:50:00,46.08,46.1,46.05,46.07,72700.0,37.1477,37.1638,37.1235,37.1396,72700.0
2013-10-07 11:00:00,46.07,46.07,46.02,46.05,197200.0,37.1396,37.1396,37.0993,37.1235,197200.0
2013-10-07 11:10:00,46.05,46.09,46.04,46.04,123100.0,37.1235,37.1557,37.1154,37.1154,123100.0
2013-10-07 11:20:00,46.03,46.06,46.03,46.05,73800.0,37.1074,37.1316,37.1074,37.1235,73800.0
2013-10-07 11:30:00,46.05,46.14,46.04,46.12,112900.0,37.1235,37.1961,37.1154,37.1799,112900.0
2013-10-07 11:40:00,46.12,46.17,46.11,46.16,138500.0,37.1799,37.2202,37.1719,37.2122,138500.0
2013-10-07 11:50:00,46.17,46.19,46.14,46.15,118800.0,37.2202,37.2364,37.1961,37.2041,118800.0
2013-10-07 12:00:00,46.15,46.15,46.1,46.13,190700.0,37.2041,37.2041,37.1638,37.188,190700.0
2013-10-07 12:10:00,46.12,46.14,46.11,46.12,56900.0,37.1799,37.1961,37.1719,37.1799,56900.0
2013-10-07 12:20:00,46.13,46.13,46.07,46.08,139300.0,37.188,37.188,37.1396,37.1477,139300.0
2013-10-07 12:30:00,46.08,46.08,46.04,46.06,85800.0,37.1477,37.1477,37.1154,37.1316,85800.0
2013-10-07 12:40:00,46.06,46.09,46.05,46.07,68700.0,37.1316,37.1557,37.1235,37.1396,68700.0
2013-10-07 12:50:00,46.08,46.09,46.04,46.05,61100.0,37.1477,37.1557,37.1154,37.1235,61100.0
2013-10-07 13:00:00,46.05,46.11,46.05,46.08,136000.0,37.1235,37.1719,37.1235,37.1477,136000.0
2013-10-07 13:10:00,46.09,46.16,46.09,46.13,148300.0,37.1557,37.2122,37.1557,37.188,148300.0
2013-10-07 13:20:00,46.13,46.15,46.1,46.12,112400.0,37.188,37.2041,37.1638,37.1799,112400.0
2013-10-07 13:30:00,46.12,46.15,46.08,46.1,65900.0,37.1799,37.2041,37.1477,37.1638,65900.0
2013-10-07 13:40:00,46.1,46.14,46.08,46.12,106300.0,37.1638,37.1961,37.1477,37.1799,106300.0
2013-10-07 13:50:00,46.12,46.22,46.11,46.21,90100.0,37.1799,37.2605,37.1719,37.2525,90100.0
2013-10-07 14:00:00,46.22,46.26,46.17,46.19,125000.0,37.2605,37.2928,37.2202,37.2364,125000.0
2013-10-07 14:10:00,46.19,46.21,46.16,46.2,98000.0,37.2364,37.2525,37.2122,37.2444,98000.0
2013-10-07 14:20:00,46.2,46.2,46.16,46.2,91300.0,37.2444,37.2444,37.2122,37.2444,91300.0
2013-10-07 14:30:00,46.2,46.21,46.18,46.19,352200.0,37.2444,37.2525,37.2283,37.2364,352200.0
2013-10-07 14:40:00,46.19,46.2,46.15,46.2,146300.0,37.2364,37.2444,37.2041,37.2444,146300.0
2013-10-07 14:50:00,46.19,46.21,46.17,46.21,176900.0,37.2364,37.2525,37.2202,37.2525,176900.0
2013-10-07 15:00:00,46.2,46.21,46.16,46.17,235500.0,37.2444,37.2525,37.2122,37.2202,235500.0
2013-10-07 15:10:00,46.17,46.2,46.17,46.18,116700.0,37.2202,37.2444,37.2202,37.2283,116700.0
2013-10-07 15:20:00,46.19,46.19,46.11,46.12,274700.0,37.2364,37.2364,37.1719,37.1799,274700.0
2013-10-07 15:30:00,46.12,46.13,46.09,46.09,181300.0,37.1799,37.188,37.1557,37.1557,181300.0
2013-10-07 15:40:00,46.09,46.12,46.04,46.06,1417400.0,37.1557,37.1799,37.1154,37.1316,1417400.0
2013-10-07 15:50:00,46.07,46.07,45.97,45.97,1257500.0,37.1396,37.1396,37.059,37.059,1257500.0
2013-10-08 09:30:00,45.99,45.99,45.81,45.83,441300.0,37.0751,37.0751,36.93,36.9461,441300.0
2013-10-08 09:40:00,45.83,46.0,45.81,45.97,572400.0,36.9461,37.0832,36.93,37.059,572400.0
2013-10-08 09:50:00,45.96,46.11,45.94,46.08,1364400.0,37.0509,37.1719,37.0348,37.1477,1364400.0
2013-10-08 10:00:00,46.09,46.11,45.97,45.98,586400.0,37.1557,37.1719,37.059,37.0671,586400.0
2013-10-08 10:10:00,45.99,46.09,45.96,46.06,399400.0,37.0751,37.1557,37.0509,37.1316,399400.0
2013-10-08 10:20:00,46.06,46.09,46.03,46.05,495900.0,37.1316,37.1557,37.1074,37.1235,495900.0
2013-10-08 10:30:00,46.04,46.05,45.97,45.97,186300.0,37.1154,37.1235,37.059,37.059,186300.0
2013-10-08 10:40:00,45.97,46.01,45.89,45.89,204100.0,37.059,37.0913,36.9945,36.9945,204100.0
2013-10-08 10:50:00,45.89,45.9,45.82,45.85,249200.0,36.9945,37.0026,36.9381,36.9623,249200.0
2013-10-08 11:00:00,45.85,45.86,45.76,45.86,295800.0,36.9623,36.9703,36.8897,36.9703,295800.0
2013-10-08 11:10:00,45.86,45.87,45.79,45.81,130600.0,36.9703,36.9784,36.9139,36.93,130600.0
2013-10-08 11:20:00,45.81,45.85,45.8,45.82,44400.0,36.93,36.9623,36.922,36.9381,44400.0
2013-10-08 11:30:00,45.82,45.82,45.7,45.71,214000.0,36.9381,36.9381,36.8413,36.8494,214000.0
2013-10-08 11:40:00,45.71,45.75,45.65,45.68,728700.0,36.8494,36.8817,36.801,36.8252,728700.0
2013-10-08 11:50:00,45.67,45.71,45.67,45.71,251100.0,36.8172,36.8494,36.8172,36.8494,251100.0
2013-10-08 12:00:00,45.71,45.71,45.65,45.69,278400.0,36.8494,36.8494,36.801,36.8333,278400.0
2013-10-08 12:10:00,45.7,45.7,45.64,45.65,113500.0,36.8413,36.8413,36.793,36.801,113500.0
2013-10-08 12:20:00,45.64,45.65,45.59,45.65,231500.0,36.793,36.801,36.7527,36.801,231500.0
2013-10-08 12:30:00,45.64,45.64,45.57,45.63,352900.0,36.793,36.793,36.7365,36.7849,352900.0
2013-10-08 12:40:00,45.63,45.71,45.62,45.7,264800.0,36.7849,36.8494,36.7769,36.8413,264800.0
2013-10-08 12:50:00,45.69,45.71,45.64,45.71,110100.0,36.8333,36.8494,36.793,36.8494,110100.0
2013-10-08 13:00:00,45.71,45.73,45.64,45.64,1005900.0,36.8494,36.8655,36.793,36.793,1005900.0
2013-10-08 13:10:00,45.64,45.68,45.61,45.62,298600.0,36.793,36.8252,36.7688,36.7769,298600.0
2013-10-08 13:20:00,45.62,45.68,45.6,45.68,199100.0,36.7769,36.8252,36.7607,36.8252,199100.0
2013-10-08 13:30:00,45.67,45.7,45.62,45.64,127200.0,36.8172,36.8413,36.7769,36.793,127200.0
2013-10-08 13:40:00,45.64,45.66,45.57,45.58,461800.0,36.793,36.8091,36.7365,36.7446,461800.0
2013-10-08 13:50:00,45.58,45.63,45.56,45.57,229200.0,36.7446,36.7849,36.7285,36.7365,229200.0
2013-10-08 14:00:00,45.58,45.58,45.49,45.51,333100.0,36.7446,36.7446,36.672,36.6882,333100.0
2013-10-08 14:10:00,45.51,45.56,45.48,45.51,730300.0,36.6882,36.7285,36.664,36.6882,730300.0
2013-10-08 14:20:00,45.51,45.61,45.47,45.6,682900.0,36.6882,36.7688,36.6559,36.7607,682900.0
2013-10-08 14:30:00,45.6,45.62,45.53,45.57,365700.0,36.7607,36.7769,36.7043,36.7365,365700.0
2013-10-08 14:40:00,45.57,45.6,45.52,45.55,364700.0,36.7365,36.7607,36.6962,36.7204,364700.0
2013-10-08 14:50:00,45.55,45.58,45.51,45.57,429600.0,36.7204,36.7446,36.6882,36.7365,429600.0
2013-10-08 15:00:00,45.56,45.6,45.54,45.54,530100.0,36.7285,36.7607,36.7124,36.7124,530100.0
2013-10-08 15:10:00,45.54,45.59,45.52,45.58,458400.0,36.7124,36.7527,36.6962,36.7446,458400.0
2013-10-08 15:20:00,45.57,45.68,45.57,45.65,351300.0,36.7365,36.8252,36.7365,36.801,351300.0
2013-10-08 15:30:00,45.65,45.68,45.58,45.61,493500.0,36.801,36.8252,36.7446,36.7688,493500.0
2013-10-08 15:40:00,45.61,45.63,45.51,45.53,516300.0,36.7688,36.7849,36.6882,36.7043,516300.0
2013-10-08 15:50:00,45.54,45.57,45.41,45.45,1400400.0,36.7124,36.7365,36.6076,36.6398,1400400.0
2013-10-09 09:30:00,45.62,45.62,45.41,45.43,297400.0,36.7769,36.7769,36.6076,36.6237,297400.0
2013-10-09 09:40:00,45.43,45.45,45.33,45.36,487200.0,36.6237,36.6398,36.5431,36.5672,487200.0
2013-10-09 09:50:00,45.34,45.46,45.31,45.45,776900.0,36.5511,36.6479,36.5269,36.6398,776900.0
2013-10-09 10:00:00,45.45,45.45,45.3,45.4,579300.0,36.6398,36.6398,36.5189,36.5995,579300.0
2013-10-09 10:10:00,45.39,45.4,45.3,45.35,452800.0,36.5914,36.5995,36.5189,36.5592,452800.0
2013-10-09 10:20:00,45.35,45.45,45.32,45.4,453200.0,36.5592,36.6398,36.535,36.5995,453200.0
2013-10-09 10:30:00,45.4,45.44,45.37,45.39,292800.0,36.5995,36.6317,36.5753,36.5914,292800.0
2013-10-09 10:40:00,45.4,45.41,45.25,45.29,306300.0,36.5995,36.6076,36.4786,36.5108,306300.0
2013-10-09 10:50:00,45.29,45.31,45.2,45.2,226000.0,36.5108,36.5269,36.4383,36.4383,226000.0
2013-10-09 11:00:00,45.2,45.29,45.17,45.18,370300.0,36.4383,36.5108,36.4141,36.4221,370300.0
2013-10-09 11:10:00,45.17,45.19,45.13,45.14,324900.0,36.4141,36.4302,36.3818,36.3899,324900.0
2013-10-09 11:20:00,45.14,45.2,45.09,45.19,361900.0,36.3899,36.4383,36.3496,36.4302,361900.0
2013-10-09 11:30:00,45.19,45.25,45.17,45.19,163400.0,36.4302,36.4786,36.4141,36.4302,163400.0
2013-10-09 11:40:00,45.19,45.3,45.18,45.29,125000.0,36.4302,36.5189,36.4221,36.5108,125000.0
2013-10-09 11:50:00,45.3,45.3,45.24,45.27,190100.0,36.5189,36.5189,36.4705,36.4947,190100.0
2013-10-09 12:00:00,45.27,45.32,45.25,45.27,117700.0,36.4947,36.535,36.4786,36.4947,117700.0
2013-10-09 12:10:00,45.27,45.34,45.27,45.32,144900.0,36.4947,36.5511,36.4947,36.535,144900.0
2013-10-09 12:20:00,45.32,45.33,45.29,45.31,81100.0,36.535,36.5431,36.5108,36.5269,81100.0
2013-10-09 12:30:00,45.31,45.4,45.3,45.37,177900.0,36.5269,36.5995,36.5189,36.5753,177900.0
2013-10-09 12:40:00,45.36,45.37,45.29,45.32,126700.0,36.5672,36.5753,36.5108,36.535,126700.0
2013-10-09 12:50:00,45.31,45.34,45.3,45.31,209800.0,36.5269,36.5511,36.5189,36.5269,209800.0
2013-10-09 13:00:00,45.32,45.38,45.32,45.37,64900.0,36.535,36.5834,36.535,36.5753,64900.0
2013-10-09 13:10:00,45.36,45.43,45.35,45.42,246500.0,36.5672,36.6237,36.5592,36.6156,246500.0
2013-10-09 13:20:00,45.43,45.53,45.43,45.5,291100.0,36.6237,36.7043,36.6237,36.6801,291100.0
2013-10-09 13:30:00,45.5,45.55,45.47,45.47,108700.0,36.6801,36.7204,36.6559,36.6559,108700.0
2013-10-09 13:40:00,45.47,45.53,45.47,45.48,79000.0,36.6559,36.7043,36.6559,36.664,79000.0
2013-10-09 13:50:00,45.48,45.55,45.47,45.51,56900.0,36.664,36.7204,36.6559,36.6882,56900.0
2013-10-09 14:00:00,45.5,45.56,45.44,45.53,526300.0,36.6801,36.7285,36.6317,36.7043,526300.0
2013-10-09 14:10:00,45.54,45.55,45.46,45.48,135100.0,36.7124,36.7204,36.6479,36.664,135100.0
2013-10-09 14:20:00,45.47,45.55,45.43,45.51,294800.0,36.6559,36.7204,36.6237,36.6882,294800.0
2013-10-09 14:30:00,45.51,45.58,45.5,45.52,171700.0,36.6882,36.7446,36.6801,36.6962,171700.0
2013-10-09 14:40:00,45.52,45.53,45.48,45.51,79600.0,36.6962,36.7043,36.664,36.6882,79600.0
2013-10-09 14:50:00,45.5,45.54,45.48,45.54,117400.0,36.6801,36.7124,36.664,36.7124,117400.0
2013-10-09 15:00:00,45.53,45.55,45.49,45.53,103500.0,36.7043,36.7204,36.672,36.7043,103500.0
2013-10-09 15:10:00,45.53,45.54,45.48,45.5,105200.0,36.7043,36.7124,36.664,36.6801,105200.0
2013-10-09 15:20:00,45.49,45.53,45.46,45.49,421500.0,36.672,36.7043,36.6479,36.672,421500.0
2013-10-09 15:30:00,45.49,45.53,45.45,45.48,389600.0,36.672,36.7043,36.6398,36.664,389600.0
2013-10-09 15:40:00,45.47,45.48,45.33,45.34,882700.0,36.6559,36.664,36.5431,36.5511,882700.0
2013-10-09 15:50:00,45.34,45.44,45.32,45.39,2081700.0,36.5511,36.6317,36.535,36.5914,2081700.0
2013-10-10 09:30:00,45.95,45.99,45.86,45.98,945800.0,37.0429,37.0751,36.9703,37.0671,945800.0
2013-10-10 09:40:00,45.99,46.06,45.97,46.0,622900.0,37.0751,37.1316,37.059,37.0832,622900.0
2013-10-10 09:50:00,46.0,46.16,45.99,46.14,486000.0,37.0832,37.2122,37.0751,37.1961,486000.0
2013-10-10 10:00:00,46.15,46.22,46.12,46.15,432900.0,37.2041,37.2605,37.1799,37.2041,432900.0
2013-10-10 10:10:00,46.15,46.15,46.08,46.12,286500.0,37.2041,37.2041,37.1477,37.1799,286500.0
2013-10-10 10:20:00,46.12,46.16,46.1,46.16,194700.0,37.1799,37.2122,37.1638,37.2122,194700.0
2013-10-10 10:30:00,46.16,46.24,46.12,46.21,236900.0,37.2122,37.2767,37.1799,37.2525,236900.0
2013-10-10 10:40:00,46.22,46.29,46.22,46.23,225100.0,37.2605,37.317,37.2605,37.2686,225100.0
2013-10-10 10:50:00,46.23,46.27,46.18,46.18,134000.0,37.2686,37.3009,37.2283,37.2283,134000.0
2013-10-10 11:00:00,46.18,46.18,46.09,46.14,508700.0,37.2283,37.2283,37.1557,37.1961,508700.0
2013-10-10 11:10:00,46.13,46.2,46.12,46.16,319000.0,37.188,37.2444,37.1799,37.2122,319000.0
2013-10-10 11:20:00,46.15,46.23,46.14,46.21,362800.0,37.2041,37.2686,37.1961,37.2525,362800.0
2013-10-10 11:30:00,46.21,46.33,46.16,46.31,353300.0,37.2525,37.3492,37.2122,37.3331,353300.0
2013-10-10 11:40:00,46.32,46.34,46.29,46.34,301400.0,37.3412,37.3573,37.317,37.3573,301400.0
2013-10-10 11:50:00,46.34,46.39,46.31,46.34,263900.0,37.3573,37.3976,37.3331,37.3573,263900.0
2013-10-10 12:00:00,46.35,46.37,46.33,46.35,173900.0,37.3653,37.3815,37.3492,37.3653,173900.0
2013-10-10 12:10:00,46.34,46.37,46.31,46.34,181700.0,37.3573,37.3815,37.3331,37.3573,181700.0
2013-10-10 12:20:00,46.34,46.34,46.32,46.32,144700.0,37.3573,37.3573,37.3412,37.3412,144700.0
2013-10-10 12:30:00,46.32,46.35,46.32,46.34,219500.0,37.3412,37.3653,37.3412,37.3573,219500.0
2013-10-10 12:40:00,46.34,46.35,46.32,46.33,82700.0,37.3573,37.3653,37.3412,37.3492,82700.0
2013-10-10 12:50:00,46.34,46.35,46.34,46.34,232300.0,37.3573,37.3653,37.3573,37.3573,232300.0
2013-10-10 13:00:00,46.34,46.35,46.28,46.3,148400.0,37.3573,37.3653,37.3089,37.325,148400.0
2013-10-10 13:10:00,46.3,46.33,46.27,46.28,122000.0,37.325,37.3492,37.3009,37.3089,122000.0
2013-10-10 13:20:00,46.28,46.3,46.27,46.29,107100.0,37.3089,37.325,37.3009,37.317,107100.0
2013-10-10 13:30:00,46.28,46.31,46.26,46.3,246000.0,37.3089,37.3331,37.2928,37.325,246000.0
2013-10-10 13:40:00,46.29,46.32,46.28,46.3,174700.0,37.317,37.3412,37.3089,37.325,174700.0
2013-10-10 13:50:00,46.3,46.33,46.28,46.32,135000.0,37.325,37.3492,37.3089,37.3412,135000.0
2013-10-10 14:00:00,46.31,46.32,46.26,46.27,213800.0,37.3331,37.3412,37.2928,37.3009,213800.0
2013-10-10 14:10:00,46.27,46.28,46.24,46.24,230900.0,37.3009,37.3089,37.2767,37.2767,230900.0
2013-10-10 14:20:00,46.24,46.29,46.24,46.28,159900.0,37.2767,37.317,37.2767,37.3089,159900.0
2013-10-10 14:30:00,46.28,46.32,46.27,46.3,181000.0,37.3089,37.3412,37.3009,37.325,181000.0
2013-10-10 14:40:00,46.3,46.32,46.3,46.31,293800.0,37.325,37.3412,37.325,37.3331,293800.0
2013-10-10 14:50:00,46.3,46.33,46.3,46.33,180500.0,37.325,37.3492,37.325,37.3492,180500.0
2013-10-10 15:00:00,46.34,46.51,46.34,46.49,534100.0,37.3573,37.4943,37.3573,37.4782,534100.0
2013-10-10 15:10:00,46.49,46.59,46.48,46.54,554100.0,37.4782,37.5588,37.4701,37.5185,554100.0
2013-10-10 15:20:00,46.55,46.58,46.51,46.55,699100.0,37.5266,37.5508,37.4943,37.5266,699100.0
2013-10-10 15:30:00,46.55,46.56,46.5,46.51,607000.0,37.5266,37.5346,37.4863,37.4943,607000.0
2013-10-10 15:40:00,46.51,46.54,46.48,46.5,825700.0,37.4943,37.5185,37.4701,37.4863,825700.0
2013-10-10 15:50:00,46.49,46.59,46.49,46.59,1475200.0,37.4782,37.5588,37.4782,37.5588,1475200.0
2013-10-11 09:30:00,46.5,46.57,46.47,46.56,258800.0,37.4863,37.5427,37.4621,37.5346,258800.0
2013-10-11 09:40:00,46.56,46.59,46.54,46.57,248200.0,37.5346,37.5588,37.5185,37.5427,248200.0
2013-10-11 09:50:00,46.57,46.67,46.54,46.67,263900.0,37.5427,37.6233,37.5185,37.6233,263900.0
2013-10-11 10:00:00,46.67,46.71,46.65,46.7,255700.0,37.6233,37.6556,37.6072,37.6475,255700.0
2013-10-11 10:10:00,46.7,46.7,46.64,46.66,153100.0,37.6475,37.6475,37.5991,37.6153,153100.0
2013-10-11 10:20:00,46.66,46.68,46.63,46.65,170000.0,37.6153,37.6314,37.5911,37.6072,170000.0
2013-10-11 10:30:00,46.66,46.66,46.59,46.6,104400.0,37.6153,37.6153,37.5588,37.5669,104400.0
2013-10-11 10:40:00,46.61,46.63,46.55,46.55,168500.0,37.5749,37.5911,37.5266,37.5266,168500.0
2013-10-11 10:50:00,46.55,46.64,46.55,46.64,96100.0,37.5266,37.5991,37.5266,37.5991,96100.0
2013-10-11 11:00:00,46.63,46.65,46.6,46.63,271000.0,37.5911,37.6072,37.5669,37.5911,271000.0
2013-10-11 11:10:00,46.63,46.64,46.58,46.58,80200.0,37.5911,37.5991,37.5508,37.5508,80200.0
2013-10-11 11:20:00,46.59,46.65,46.59,46.62,129500.0,37.5588,37.6072,37.5588,37.583,129500.0
2013-10-11 11:30:00,46.62,46.76,46.61,46.73,429600.0,37.583,37.6959,37.5749,37.6717,429600.0
2013-10-11 11:40:00,46.73,46.78,46.73,46.76,276700.0,37.6717,37.712,37.6717,37.6959,276700.0
2013-10-11 11:50:00,46.76,46.8,46.75,46.79,258900.0,37.6959,37.7281,37.6878,37.7201,258900.0
2013-10-11 12:00:00,46.79,46.86,46.79,46.84,271800.0,37.7201,37.7765,37.7201,37.7604,271800.0
2013-10-11 12:10:00,46.84,46.84,46.79,46.83,107600.0,37.7604,37.7604,37.7201,37.7523,107600.0
2013-10-11 12:20:00,46.84,46.85,46.81,46.83,277200.0,37.7604,37.7684,37.7362,37.7523,277200.0
2013-10-11 12:30:00,46.83,46.84,46.82,46.83,426100.0,37.7523,37.7604,37.7442,37.7523,426100.0
2013-10-11 12:40:00,46.83,46.86,46.82,46.84,410400.0,37.7523,37.7765,37.7442,37.7604,410400.0
2013-10-11 12:50:00,46.84,46.86,46.83,46.84,199700.0,37.7604,37.7765,37.7523,37.7604,199700.0
2013-10-11 13:00:00,46.84,46.87,46.81,46.87,214000.0,37.7604,37.7845,37.7362,37.7845,214000.0
2013-10-11 13:10:00,46.87,46.88,46.8,46.81,173200.0,37.7845,37.7926,37.7281,37.7362,173200.0
2013-10-11 13:20:00,46.8,46.82,46.79,46.8,104100.0,37.7281,37.7442,37.7201,37.7281,104100.0
2013-10-11 13:30:00,46.8,46.82,46.79,46.8,123400.0,37.7281,37.7442,37.7201,37.7281,123400.0
2013-10-11 13:40:00,46.79,46.81,46.76,46.78,126700.0,37.7201,37.7362,37.6959,37.712,126700.0
2013-10-11 13:50:00,46.78,46.81,46.77,46.8,98100.0,37.712,37.7362,37.7039,37.7281,98100.0
2013-10-11 14:00:00,46.81,46.83,46.79,46.83,85600.0,37.7362,37.7523,37.7201,37.7523,85600.0
2013-10-11 14:10:00,46.83,46.83,46.8,46.83,126300.0,37.7523,37.7523,37.7281,37.7523,126300.0
2013-10-11 14:20:00,46.82,46.83,46.8,46.82,86700.0,37.7442,37.7523,37.7281,37.7442,86700.0
2013-10-11 14:30:00,46.82,46.82,46.76,46.77,122500.0,37.7442,37.7442,37.6959,37.7039,122500.0
2013-10-11 14:40:00,46.77,46.82,46.77,46.8,86300.0,37.7039,37.7442,37.7039,37.7281,86300.0
2013-10-11 14:50:00,46.79,46.8,46.78,46.8,96900.0,37.7201,37.7281,37.712,37.7281,96900.0
2013-10-11 15:00:00,46.8,46.8,46.75,46.77,130700.0,37.7281,37.7281,37.6878,37.7039,130700.0
2013-10-11 15:10:00,46.77,46.78,46.71,46.72,158400.0,37.7039,37.712,37.6556,37.6636,158400.0
2013-10-11 15:20:00,46.71,46.77,46.7,46.77,158900.0,37.6556,37.7039,37.6475,37.7039,158900.0
2013-10-11 15:30:00,46.76,46.81,46.74,46.74,216600.0,37.6959,37.7362,37.6797,37.6797,216600.0
2013-10-11 15:40:00,46.74,46.77,46.71,46.72,263200.0,37.6797,37.7039,37.6556,37.6636,263200.0
2013-10-11 15:50:00,46.72,46.85,46.7,46.84,588100.0,37.6636,37.7684,37.6475,37.7604,588100.0
2013-10-14 09:30:00,46.58,46.67,46.45,46.62,343700.0,37.5508,37.6233,37.446,37.583,343700.0
2013-10-14 09:40:00,46.62,46.62,46.48,46.48,185900.0,37.583,37.583,37.4701,37.4701,185900.0
2013-10-14 09:50:00,46.48,46.61,46.48,46.59,137100.0,37.4701,37.5749,37.4701,37.5588,137100.0
2013-10-14 10:00:00,46.6,46.62,46.53,46.56,113200.0,37.5669,37.583,37.5105,37.5346,113200.0
2013-10-14 10:10:00,46.55,46.61,46.53,46.54,218300.0,37.5266,37.5749,37.5105,37.5185,218300.0
2013-10-14 10:20:00,46.55,46.62,46.55,46.62,98100.0,37.5266,37.583,37.5266,37.583,98100.0
2013-10-14 10:30:00,46.62,46.64,46.61,46.63,171800.0,37.583,37.5991,37.5749,37.5911,171800.0
2013-10-14 10:40:00,46.63,46.64,46.59,46.6,138700.0,37.5911,37.5991,37.5588,37.5669,138700.0
2013-10-14 10:50:00,46.6,46.62,46.56,46.61,100400.0,37.5669,37.583,37.5346,37.5749,100400.0
2013-10-14 11:00:00,46.61,46.61,46.58,46.59,76500.0,37.5749,37.5749,37.5508,37.5588,76500.0
2013-10-14 11:10:00,46.59,46.64,46.59,46.62,816200.0,37.5588,37.5991,37.5588,37.583,816200.0
2013-10-14 11:20:00,46.62,46.63,46.6,46.62,119400.0,37.583,37.5911,37.5669,37.583,119400.0
2013-10-14 11:30:00,46.63,46.71,46.63,46.7,316400.0,37.5911,37.6556,37.5911,37.6475,316400.0
2013-10-14 11:40:00,46.7,46.73,46.69,46.72,249600.0,37.6475,37.6717,37.6394,37.6636,249600.0
2013-10-14 11:50:00,46.72,46.8,46.72,46.8,277000.0,37.6636,37.7281,37.6636,37.7281,277000.0
2013-10-14 12:00:00,46.79,46.83,46.79,46.79,73600.0,37.7201,37.7523,37.7201,37.7201,73600.0
2013-10-14 12:10:00,46.79,46.8,46.75,46.76,64100.0,37.7201,37.7281,37.6878,37.6959,64100.0
2013-10-14 12:20:00,46.76,46.77,46.73,46.74,80800.0,37.6959,37.7039,37.6717,37.6797,80800.0
2013-10-14 12:30:00,46.74,46.81,46.74,46.8,108900.0,37.6797,37.7362,37.6797,37.7281,108900.0
2013-10-14 12:40:00,46.8,46.81,46.76,46.77,116100.0,37.7281,37.7362,37.6959,37.7039,116100.0
2013-10-14 12:50:00,46.77,46.8,46.77,46.8,56000.0,37.7039,37.7281,37.7039,37.7281,56000.0
2013-10-14 13:00:00,46.8,46.83,46.78,46.81,94300.0,37.7281,37.7523,37.712,37.7362,94300.0
2013-10-14 13:10:00,46.82,46.89,46.82,46.87,72900.0,37.7442,37.8007,37.7442,37.7845,72900.0
2013-10-14 13:20:00,46.86,46.88,46.85,46.88,113400.0,37.7765,37.7926,37.7684,37.7926,113400.0
2013-10-14 13:30:00,46.88,46.88,46.85,46.87,46400.0,37.7926,37.7926,37.7684,37.7845,46400.0
2013-10-14 13:40:00,46.87,46.91,46.86,46.86,144600.0,37.7845,37.8168,37.7765,37.7765,144600.0
2013-10-14 13:50:00,46.85,46.88,46.84,46.88,412800.0,37.7684,37.7926,37.7604,37.7926,412800.0
2013-10-14 14:00:00,46.87,46.98,46.85,46.95,804800.0,37.7845,37.8732,37.7684,37.849,804800.0
2013-10-14 14:10:00,46.95,46.96,46.91,46.96,256900.0,37.849,37.8571,37.8168,37.8571,256900.0
2013-10-14 14:20:00,46.96,46.97,46.92,46.92,201100.0,37.8571,37.8652,37.8249,37.8249,201100.0
2013-10-14 14:30:00,46.93,46.96,46.92,46.95,339800.0,37.8329,37.8571,37.8249,37.849,339800.0
2013-10-14 14:40:00,46.95,46.96,46.84,46.92,337100.0,37.849,37.8571,37.7604,37.8249,337100.0
2013-10-14 14:50:00,46.91,46.92,46.87,46.9,188800.0,37.8168,37.8249,37.7845,37.8087,188800.0
2013-10-14 15:00:00,46.91,47.0,46.88,47.0,250300.0,37.8168,37.8893,37.7926,37.8893,250300.0
2013-10-14 15:10:00,46.99,47.01,46.95,46.95,139400.0,37.8813,37.8974,37.849,37.849,139400.0
2013-10-14 15:20:00,46.95,46.98,46.94,46.97,93900.0,37.849,37.8732,37.841,37.8652,93900.0
2013-10-14 15:30:00,46.98,47.0,46.91,46.91,223700.0,37.8732,37.8893,37.8168,37.8168,223700.0
2013-10-14 15:40:00,46.91,46.95,46.86,46.87,312700.0,37.8168,37.849,37.7765,37.7845,312700.0
2013-10-14 15:50:00,46.87,46.97,46.85,46.96,1034900.0,37.7845,37.8652,37.7684,37.8571,1034900.0
2013-10-15 09:30:00,46.68,46.97,46.68,46.7,348600.0,37.6314,37.8652,37.6314,37.6475,348600.0
2013-10-15 09:40:00,46.7,46.73,46.63,46.71,445300.0,37.6475,37.6717,37.5911,37.6556,445300.0
2013-10-15 09:50:00,46.71,46.77,46.71,46.77,307400.0,37.6556,37.7039,37.6556,37.7039,307400.0
2013-10-15 10:00:00,46.77,46.86,46.73,46.86,285400.0,37.7039,37.7765,37.6717,37.7765,285400.0
2013-10-15 10:10:00,46.85,46.88,46.8,46.8,221500.0,37.7684,37.7926,37.7281,37.7281,221500.0
2013-10-15 10:20:00,46.8,46.84,46.8,46.84,173000.0,37.7281,37.7604,37.7281,37.7604,173000.0
2013-10-15 10:30:00,46.84,46.86,46.8,46.85,318400.0,37.7604,37.7765,37.7281,37.7684,318400.0
2013-10-15 10:40:00,46.85,46.88,46.74,46.78,366700.0,37.7684,37.7926,37.6797,37.712,366700.0
2013-10-15 10:50:00,46.78,46.79,46.73,46.77,301800.0,37.712,37.7201,37.6717,37.7039,301800.0
2013-10-15 11:00:00,46.76,46.81,46.71,46.72,332700.0,37.6959,37.7362,37.6556,37.6636,332700.0
2013-10-15 11:10:00,46.73,46.96,46.7,46.92,727500.0,37.6717,37.8571,37.6475,37.8249,727500.0
2013-10-15 11:20:00,46.93,47.0,46.92,46.94,439700.0,37.8329,37.8893,37.8249,37.841,439700.0
2013-10-15 11:30:00,46.94,46.95,46.83,46.86,217300.0,37.841,37.849,37.7523,37.7765,217300.0
2013-10-15 11:40:00,46.85,46.87,46.77,46.79,104400.0,37.7684,37.7845,37.7039,37.7201,104400.0
2013-10-15 11:50:00,46.79,46.87,46.79,46.82,91000.0,37.7201,37.7845,37.7201,37.7442,91000.0
2013-10-15 12:00:00,46.82,46.82,46.75,46.8,97700.0,37.7442,37.7442,37.6878,37.7281,97700.0
2013-10-15 12:10:00,46.81,46.84,46.74,46.77,93100.0,37.7362,37.7604,37.6797,37.7039,93100.0
2013-10-15 12:20:00,46.77,46.81,46.76,46.77,66400.0,37.7039,37.7362,37.6959,37.7039,66400.0
2013-10-15 12:30:00,46.77,46.79,46.73,46.73,671500.0,37.7039,37.7201,37.6717,37.6717,671500.0
2013-10-15 12:40:00,46.73,46.78,46.73,46.75,309200.0,37.6717,37.712,37.6717,37.6878,309200.0
2013-10-15 12:50:00,46.75,46.75,46.72,46.73,201300.0,37.6878,37.6878,37.6636,37.6717,201300.0
2013-10-15 13:00:00,46.74,46.74,46.68,46.7,317800.0,37.6797,37.6797,37.6314,37.6475,317800.0
2013-10-15 13:10:00,46.71,46.75,46.68,46.73,187700.0,37.6556,37.6878,37.6314,37.6717,187700.0
2013-10-15 13:20:00,46.73,46.73,46.66,46.66,392100.0,37.6717,37.6717,37.6153,37.6153,392100.0
2013-10-15 13:30:00,46.67,46.7,46.66,46.67,256500.0,37.6233,37.6475,37.6153,37.6233,256500.0
2013-10-15 13:40:00,46.67,46.73,46.66,46.72,141500.0,37.6233,37.6717,37.6153,37.6636,141500.0
2013-10-15 13:50:00,46.71,46.73,46.7,46.72,78600.0,37.6556,37.6717,37.6475,37.6636,78600.0
2013-10-15 14:00:00,46.72,46.75,46.72,46.73,118700.0,37.6636,37.6878,37.6636,37.6717,118700.0
2013-10-15 14:10:00,46.73,46.73,46.67,46.71,134200.0,37.6717,37.6717,37.6233,37.6556,134200.0
2013-10-15 14:20:00,46.72,46.73,46.59,46.63,874700.0,37.6636,37.6717,37.5588,37.5911,874700.0
2013-10-15 14:30:00,46.62,46.63,46.47,46.55,609700.0,37.583,37.5911,37.4621,37.5266,609700.0
2013-10-15 14:40:00,46.55,46.6,46.46,46.54,170700.0,37.5266,37.5669,37.454,37.5185,170700.0
2013-10-15 14:50:00,46.54,46.61,46.54,46.6,293000.0,37.5185,37.5749,37.5185,37.5669,293000.0
2013-10-15 15:00:00,46.61,46.69,46.55,46.68,375100.0,37.5749,37.6394,37.5266,37.6314,375100.0
2013-10-15 15:10:00,46.69,46.73,46.66,46.69,214500.0,37.6394,37.6717,37.6153,37.6394,214500.0
2013-10-15 15:20:00,46.69,46.7,46.65,46.69,145100.0,37.6394,37.6475,37.6072,37.6394,145100.0
2013-10-15 15:30:00,46.69,46.69,46.6,46.61,216200.0,37.6394,37.6394,37.5669,37.5749,216200.0
2013-10-15 15:40:00,46.62,46.63,46.54,46.56,553500.0,37.583,37.5911,37.5185,37.5346,553500.0
2013-10-15 15:50:00,46.55,46.58,46.51,46.51,985000.0,37.5266,37.5508,37.4943,37.4943,985000.0
2013-10-16 09:30:00,46.73,46.82,46.51,46.55,1268100.0,37.6717,37.7442,37.4943,37.5266,1268100.0
2013-10-16 09:40:00,46.54,46.54,46.47,46.54,989300.0,37.5185,37.5185,37.4621,37.5185,989300.0
2013-10-16 09:50:00,46.53,46.81,46.52,46.78,655600.0,37.5105,37.7362,37.5024,37.712,655600.0
2013-10-16 10:00:00,46.79,46.85,46.7,46.77,663100.0,37.7201,37.7684,37.6475,37.7039,663100.0
2013-10-16 10:10:00,46.77,46.83,46.74,46.81,630200.0,37.7039,37.7523,37.6797,37.7362,630200.0
2013-10-16 10:20:00,46.82,46.83,46.71,46.71,358400.0,37.7442,37.7523,37.6556,37.6556,358400.0
2013-10-16 10:30:00,46.71,46.76,46.71,46.75,168100.0,37.6556,37.6959,37.6556,37.6878,168100.0
2013-10-16 10:40:00,46.75,46.84,46.74,46.84,222600.0,37.6878,37.7604,37.6797,37.7604,222600.0
2013-10-16 10:50:00,46.84,46.9,46.8,46.9,303300.0,37.7604,37.8087,37.7281,37.8087,303300.0
2013-10-16 11:00:00,46.9,46.92,46.88,46.9,323100.0,37.8087,37.8249,37.7926,37.8087,323100.0
2013-10-16 11:10:00,46.9,46.91,46.84,46.85,385400.0,37.8087,37.8168,37.7604,37.7684,385400.0
2013-10-16 11:20:00,46.84,46.86,46.77,46.79,185600.0,37.7604,37.7765,37.7039,37.7201,185600.0
2013-10-16 11:30:00,46.79,46.82,46.78,46.8,296000.0,37.7201,37.7442,37.712,37.7281,296000.0
2013-10-16 11:40:00,46.8,46.85,46.79,46.82,376300.0,37.7281,37.7684,37.7201,37.7442,376300.0
2013-10-16 11:50:00,46.81,46.81,46.78,46.8,156700.0,37.7362,37.7362,37.712,37.7281,156700.0
2013-10-16 12:00:00,46.79,46.86,46.79,46.85,185600.0,37.7201,37.7765,37.7201,37.7684,185600.0
2013-10-16 12:10:00,46.84,46.86,46.82,46.85,166300.0,37.7604,37.7765,37.7442,37.7684,166300.0
2013-10-16 12:20:00,46.85,46.85,46.77,46.78,210200.0,37.7684,37.7684,37.7039,37.712,210200.0
2013-10-16 12:30:00,46.78,46.79,46.74,46.78,446900.0,37.712,37.7201,37.6797,37.712,446900.0
2013-10-16 12:40:00,46.79,46.79,46.74,46.75,289700.0,37.7201,37.7201,37.6797,37.6878,289700.0
2013-10-16 12:50:00,46.74,46.75,46.71,46.72,83800.0,37.6797,37.6878,37.6556,37.6636,83800.0
2013-10-16 13:00:00,46.72,46.75,46.72,46.73,75300.0,37.6636,37.6878,37.6636,37.6717,75300.0
2013-10-16 13:10:00,46.73,46.74,46.69,46.73,106100.0,37.6717,37.6797,37.6394,37.6717,106100.0
2013-10-16 13:20:00,46.73,46.79,46.72,46.79,55100.0,37.6717,37.7201,37.6636,37.7201,55100.0
2013-10-16 13:30:00,46.78,46.81,46.77,46.81,93100.0,37.712,37.7362,37.7039,37.7362,93100.0
2013-10-16 13:40:00,46.81,46.81,46.78,46.79,77100.0,37.7362,37.7362,37.712,37.7201,77100.0
2013-10-16 13:50:00,46.79,46.8,46.75,46.75,105800.0,37.7201,37.7281,37.6878,37.6878,105800.0
2013-10-16 14:00:00,46.75,46.76,46.72,46.74,232500.0,37.6878,37.6959,37.6636,37.6797,232500.0
2013-10-16 14:10:00,46.75,46.76,46.73,46.73,44600.0,37.6878,37.6959,37.6717,37.6717,44600.0
2013-10-16 14:20:00,46.73,46.75,46.67,46.68,63700.0,37.6717,37.6878,37.6233,37.6314,63700.0
2013-10-16 14:30:00,46.68,46.68,46.64,46.64,78900.0,37.6314,37.6314,37.5991,37.5991,78900.0
2013-10-16 14:40:00,46.64,46.69,46.62,46.69,75400.0,37.5991,37.6394,37.583,37.6394,75400.0
2013-10-16 14:50:00,46.69,46.7,46.66,46.67,60700.0,37.6394,37.6475,37.6153,37.6233,60700.0
2013-10-16 15:00:00,46.66,46.69,46.64,46.69,131700.0,37.6153,37.6394,37.5991,37.6394,131700.0
2013-10-16 15:10:00,46.69,46.74,46.69,46.73,91700.0,37.6394,37.6797,37.6394,37.6717,91700.0
2013-10-16 15:20:00,46.73,46.76,46.71,46.72,165600.0,37.6717,37.6959,37.6556,37.6636,165600.0
2013-10-16 15:30:00,46.72,46.72,46.67,46.71,165800.0,37.6636,37.6636,37.6233,37.6556,165800.0
2013-10-16 15:40:00,46.71,46.79,46.69,46.79,288400.0,37.6556,37.7201,37.6394,37.7201,288400.0
2013-10-16 15:50:00,46.79,46.84,46.78,46.82,1164100.0,37.7201,37.7604,37.712,37.7442,1164100.0
2013-10-17 09:30:00,46.68,46.78,46.63,46.71,561000.0,37.6314,37.712,37.5911,37.6556,561000.0
2013-10-17 09:40:00,46.71,46.79,46.71,46.76,512000.0,37.6556,37.7201,37.6556,37.6959,512000.0
2013-10-17 09:50:00,46.75,46.75,46.66,46.66,204500.0,37.6878,37.6878,37.6153,37.6153,204500.0
2013-10-17 10:00:00,46.67,46.8,46.66,46.74,462700.0,37.6233,37.7281,37.6153,37.6797,462700.0
2013-10-17 10:10:00,46.73,46.75,46.69,46.73,286600.0,37.6717,37.6878,37.6394,37.6717,286600.0
2013-10-17 10:20:00,46.73,46.8,46.71,46.79,296700.0,37.6717,37.7281,37.6556,37.7201,296700.0
2013-10-17 10:30:00,46.78,46.82,46.78,46.81,238000.0,37.712,37.7442,37.712,37.7362,238000.0
2013-10-17 10:40:00,46.8,46.84,46.77,46.78,203600.0,37.7281,37.7604,37.7039,37.712,203600.0
2013-10-17 10:50:00,46.79,46.85,46.79,46.85,114600.0,37.7201,37.7684,37.7201,37.7684,114600.0
2013-10-17 11:00:00,46.85,46.89,46.84,46.88,196900.0,37.7684,37.8007,37.7604,37.7926,196900.0
2013-10-17 11:10:00,46.88,46.89,46.86,46.86,112800.0,37.7926,37.8007,37.7765,37.7765,112800.0
2013-10-17 11:20:00,46.86,46.89,46.85,46.88,107600.0,37.7765,37.8007,37.7684,37.7926,107600.0
2013-10-17 11:30:00,46.88,46.93,46.87,46.89,353900.0,37.7926,37.8329,37.7845,37.8007,353900.0
2013-10-17 11:40:00,46.9,46.98,46.89,46.98,179000.0,37.8087,37.8732,37.8007,37.8732,179000.0
2013-10-17 11:50:00,46.98,46.99,46.96,46.97,130700.0,37.8732,37.8813,37.8571,37.8652,130700.0
2013-10-17 12:00:00,46.97,47.0,46.95,46.97,104200.0,37.8652,37.8893,37.849,37.8652,104200.0
2013-10-17 12:10:00,46.97,47.03,46.96,47.03,131100.0,37.8652,37.9135,37.8571,37.9135,131100.0
2013-10-17 12:20:00,47.02,47.03,47.01,47.01,65100.0,37.9055,37.9135,37.8974,37.8974,65100.0
2013-10-17 12:30:00,47.01,47.03,47.0,47.02,64500.0,37.8974,37.9135,37.8893,37.9055,64500.0
2013-10-17 12:40:00,47.01,47.03,47.0,47.02,113600.0,37.8974,37.9135,37.8893,37.9055,113600.0
2013-10-17 12:50:00,47.02,47.08,47.02,47.07,94300.0,37.9055,37.9538,37.9055,37.9458,94300.0
2013-10-17 13:00:00,47.08,47.09,47.05,47.08,97600.0,37.9538,37.9619,37.9297,37.9538,97600.0
2013-10-17 13:10:00,47.07,47.08,47.02,47.02,180400.0,37.9458,37.9538,37.9055,37.9055,180400.0
2013-10-17 13:20:00,47.03,47.03,46.98,47.0,258700.0,37.9135,37.9135,37.8732,37.8893,258700.0
2013-10-17 13:30:00,47.0,47.05,46.99,47.04,241200.0,37.8893,37.9297,37.8813,37.9216,241200.0
2013-10-17 13:40:00,47.05,47.05,47.02,47.02,95200.0,37.9297,37.9297,37.9055,37.9055,95200.0
2013-10-17 13:50:00,47.02,47.04,47.01,47.01,47700.0,37.9055,37.9216,37.8974,37.8974,47700.0
2013-10-17 14:00:00,47.02,47.03,47.0,47.03,105000.0,37.9055,37.9135,37.8893,37.9135,105000.0
2013-10-17 14:10:00,47.03,47.03,47.01,47.01,50700.0,37.9135,37.9135,37.8974,37.8974,50700.0
2013-10-17 14:20:00,47.02,47.06,47.01,47.03,215000.0,37.9055,37.9377,37.8974,37.9135,215000.0
2013-10-17 14:30:00,47.02,47.04,47.01,47.03,128100.0,37.9055,37.9216,37.8974,37.9135,128100.0
2013-10-17 14:40:00,47.03,47.05,47.0,47.01,312700.0,37.9135,37.9297,37.8893,37.8974,312700.0
2013-10-17 14:50:00,47.0,47.03,47.0,47.03,55700.0,37.8893,37.9135,37.8893,37.9135,55700.0
2013-10-17 15:00:00,47.03,47.06,47.0,47.05,320200.0,37.9135,37.9377,37.8893,37.9297,320200.0
2013-10-17 15:10:00,47.05,47.09,47.05,47.07,188800.0,37.9297,37.9619,37.9297,37.9458,188800.0
2013-10-17 15:20:00,47.07,47.1,47.05,47.09,130300.0,37.9458,37.97,37.9297,37.9619,130300.0
2013-10-17 15:30:00,47.09,47.11,47.07,47.1,351000.0,37.9619,37.978,37.9458,37.97,351000.0
2013-10-17 15:40:00,47.09,47.17,47.09,47.17,387400.0,37.9619,38.0264,37.9619,38.0264,387400.0
2013-10-17 15:50:00,47.16,47.19,47.13,47.17,1376000.0,38.0183,38.0425,37.9941,38.0264,1376000.0
2013-10-18 09:30:00,47.47,47.55,47.37,47.41,945700.0,38.2682,38.3327,38.1876,38.2199,945700.0
2013-10-18 09:40:00,47.4,47.64,47.4,47.58,1193100.0,38.2118,38.4053,38.2118,38.3569,1193100.0
2013-10-18 09:50:00,47.59,47.62,47.57,47.6,280100.0,38.365,38.3892,38.3489,38.373,280100.0
2013-10-18 10:00:00,47.61,47.63,47.56,47.59,434200.0,38.3811,38.3972,38.3408,38.365,434200.0
2013-10-18 10:10:00,47.59,47.59,47.51,47.54,377500.0,38.365,38.365,38.3005,38.3247,377500.0
2013-10-18 10:20:00,47.54,47.55,47.46,47.47,293600.0,38.3247,38.3327,38.2602,38.2682,293600.0
2013-10-18 10:30:00,47.48,47.48,47.4,47.44,212100.0,38.2763,38.2763,38.2118,38.2441,212100.0
2013-10-18 10:40:00,47.43,47.49,47.43,47.48,280200.0,38.236,38.2844,38.236,38.2763,280200.0
2013-10-18 10:50:00,47.49,47.53,47.48,47.49,84300.0,38.2844,38.3166,38.2763,38.2844,84300.0
2013-10-18 11:00:00,47.48,47.52,47.48,47.48,203300.0,38.2763,38.3085,38.2763,38.2763,203300.0
2013-10-18 11:10:00,47.48,47.55,47.48,47.55,120900.0,38.2763,38.3327,38.2763,38.3327,120900.0
2013-10-18 11:20:00,47.55,47.56,47.52,47.55,205700.0,38.3327,38.3408,38.3085,38.3327,205700.0
2013-10-18 11:30:00,47.55,47.59,47.54,47.57,139200.0,38.3327,38.365,38.3247,38.3489,139200.0
2013-10-18 11:40:00,47.56,47.58,47.55,47.57,92800.0,38.3408,38.3569,38.3327,38.3489,92800.0
2013-10-18 11:50:00,47.57,47.58,47.5,47.52,621300.0,38.3489,38.3569,38.2924,38.3085,621300.0
2013-10-18 12:00:00,47.52,47.57,47.51,47.57,262800.0,38.3085,38.3489,38.3005,38.3489,262800.0
2013-10-18 12:10:00,47.57,47.58,47.55,47.55,65700.0,38.3489,38.3569,38.3327,38.3327,65700.0
2013-10-18 12:20:00,47.55,47.57,47.52,47.54,169700.0,38.3327,38.3489,38.3085,38.3247,169700.0
2013-10-18 12:30:00,47.54,47.58,47.53,47.58,91300.0,38.3247,38.3569,38.3166,38.3569,91300.0
2013-10-18 12:40:00,47.58,47.59,47.55,47.58,51700.0,38.3569,38.365,38.3327,38.3569,51700.0
2013-10-18 12:50:00,47.57,47.58,47.55,47.55,52900.0,38.3489,38.3569,38.3327,38.3327,52900.0
2013-10-18 13:00:00,47.55,47.61,47.55,47.61,177900.0,38.3327,38.3811,38.3327,38.3811,177900.0
2013-10-18 13:10:00,47.61,47.64,47.61,47.64,29200.0,38.3811,38.4053,38.3811,38.4053,29200.0
2013-10-18 13:20:00,47.64,47.69,47.64,47.66,159900.0,38.4053,38.4456,38.4053,38.4214,159900.0
2013-10-18 13:30:00,47.67,47.72,47.65,47.71,80000.0,38.4295,38.4698,38.4133,38.4617,80000.0
2013-10-18 13:40:00,47.71,47.74,47.71,47.72,89900.0,38.4617,38.4859,38.4617,38.4698,89900.0
2013-10-18 13:50:00,47.73,47.77,47.72,47.77,416300.0,38.4778,38.5101,38.4698,38.5101,416300.0
2013-10-18 14:00:00,47.77,47.79,47.74,47.76,345200.0,38.5101,38.5262,38.4859,38.502,345200.0
2013-10-18 14:10:00,47.75,47.76,47.68,47.73,319300.0,38.494,38.502,38.4375,38.4778,319300.0
2013-10-18 14:20:00,47.72,47.74,47.71,47.73,234700.0,38.4698,38.4859,38.4617,38.4778,234700.0
2013-10-18 14:30:00,47.73,47.73,47.69,47.73,107400.0,38.4778,38.4778,38.4456,38.4778,107400.0
2013-10-18 14:40:00,47.72,47.74,47.7,47.71,139500.0,38.4698,38.4859,38.4537,38.4617,139500.0
2013-10-18 14:50:00,47.71,47.73,47.69,47.71,107300.0,38.4617,38.4778,38.4456,38.4617,107300.0
2013-10-18 15:00:00,47.7,47.71,47.68,47.7,472200.0,38.4537,38.4617,38.4375,38.4537,472200.0
2013-10-18 15:10:00,47.7,47.71,47.66,47.69,466600.0,38.4537,38.4617,38.4214,38.4456,466600.0
2013-10-18 15:20:00,47.69,47.71,47.66,47.7,303700.0,38.4456,38.4617,38.4214,38.4537,303700.0
2013-10-18 15:30:00,47.71,47.73,47.66,47.66,428400.0,38.4617,38.4778,38.4214,38.4214,428400.0
2013-10-18 15:40:00,47.67,47.7,47.65,47.66,458300.0,38.4295,38.4537,38.4133,38.4214,458300.0
2013-10-18 15:50:00,47.66,47.73,47.66,47.7,1547900.0,38.4214,38.4778,38.4214,38.4537,1547900.0
2013-10-21 09:30:00,47.77,47.86,47.75,47.76,494300.0,38.5101,38.5826,38.494,38.502,494300.0
2013-10-21 09:40:00,47.77,47.77,47.73,47.75,159100.0,38.5101,38.5101,38.4778,38.494,159100.0
2013-10-21 09:50:00,47.75,47.82,47.74,47.78,150600.0,38.494,38.5504,38.4859,38.5181,150600.0
2013-10-21 10:00:00,47.78,47.84,47.74,47.81,260000.0,38.5181,38.5665,38.4859,38.5423,260000.0
2013-10-21 10:10:00,47.82,47.85,47.78,47.84,904900.0,38.5504,38.5746,38.5181,38.5665,904900.0
2013-10-21 10:20:00,47.84,47.86,47.77,47.77,391000.0,38.5665,38.5826,38.5101,38.5101,391000.0
2013-10-21 10:30:00,47.77,47.79,47.74,47.76,141300.0,38.5101,38.5262,38.4859,38.502,141300.0
2013-10-21 10:40:00,47.77,47.78,47.73,47.77,45800.0,38.5101,38.5181,38.4778,38.5101,45800.0
2013-10-21 10:50:00,47.77,47.77,47.73,47.75,66900.0,38.5101,38.5101,38.4778,38.494,66900.0
2013-10-21 11:00:00,47.75,47.78,47.74,47.75,145500.0,38.494,38.5181,38.4859,38.494,145500.0
2013-10-21 11:10:00,47.75,47.78,47.74,47.77,70900.0,38.494,38.5181,38.4859,38.5101,70900.0
2013-10-21 11:20:00,47.77,47.77,47.72,47.76,62500.0,38.5101,38.5101,38.4698,38.502,62500.0
2013-10-21 11:30:00,47.76,47.77,47.74,47.75,42400.0,38.502,38.5101,38.4859,38.494,42400.0
2013-10-21 11:40:00,47.75,47.78,47.74,47.74,75000.0,38.494,38.5181,38.4859,38.4859,75000.0
2013-10-21 11:50:00,47.75,47.8,47.75,47.8,54400.0,38.494,38.5343,38.494,38.5343,54400.0
2013-10-21 12:00:00,47.8,47.8,47.78,47.78,34400.0,38.5343,38.5343,38.5181,38.5181,34400.0
2013-10-21 12:10:00,47.79,47.81,47.78,47.8,33100.0,38.5262,38.5423,38.5181,38.5343,33100.0
2013-10-21 12:20:00,47.8,47.81,47.77,47.8,51800.0,38.5343,38.5423,38.5101,38.5343,51800.0
2013-10-21 12:30:00,47.8,47.81,47.79,47.81,39700.0,38.5343,38.5423,38.5262,38.5423,39700.0
2013-10-21 12:40:00,47.81,47.82,47.78,47.79,53300.0,38.5423,38.5504,38.5181,38.5262,53300.0
2013-10-21 12:50:00,47.79,47.82,47.78,47.82,29500.0,38.5262,38.5504,38.5181,38.5504,29500.0
2013-10-21 13:00:00,47.82,47.84,47.8,47.82,92800.0,38.5504,38.5665,38.5343,38.5504,92800.0
2013-10-21 13:10:00,47.81,47.83,47.81,47.83,43000.0,38.5423,38.5585,38.5423,38.5585,43000.0
2013-10-21 13:20:00,47.83,47.84,47.79,47.8,167300.0,38.5585,38.5665,38.5262,38.5343,167300.0
2013-10-21 13:30:00,47.8,47.82,47.8,47.81,73700.0,38.5343,38.5504,38.5343,38.5423,73700.0
2013-10-21 13:40:00,47.8,47.81,47.78,47.8,42800.0,38.5343,38.5423,38.5181,38.5343,42800.0
2013-10-21 13:50:00,47.8,47.82,47.8,47.82,49300.0,38.5343,38.5504,38.5343,38.5504,49300.0
2013-10-21 14:00:00,47.82,47.82,47.78,47.79,95100.0,38.5504,38.5504,38.5181,38.5262,95100.0
2013-10-21 14:10:00,47.79,47.8,47.78,47.8,87600.0,38.5262,38.5343,38.5181,38.5343,87600.0
2013-10-21 14:20:00,47.79,47.79,47.73,47.76,77300.0,38.5262,38.5262,38.4778,38.502,77300.0
2013-10-21 14:30:00,47.76,47.77,47.75,47.76,34500.0,38.502,38.5101,38.494,38.502,34500.0
2013-10-21 14:40:00,47.76,47.78,47.75,47.78,39700.0,38.502,38.5181,38.494,38.5181,39700.0
2013-10-21 14:50:00,47.77,47.78,47.73,47.75,77600.0,38.5101,38.5181,38.4778,38.494,77600.0
2013-10-21 15:00:00,47.74,47.79,47.74,47.78,103000.0,38.4859,38.5262,38.4859,38.5181,103000.0
2013-10-21 15:10:00,47.77,47.78,47.75,47.78,78200.0,38.5101,38.5181,38.494,38.5181,78200.0
2013-10-21 15:20:00,47.77,47.79,47.76,47.77,142900.0,38.5101,38.5262,38.502,38.5101,142900.0
2013-10-21 15:30:00,47.77,47.79,47.75,47.78,164500.0,38.5101,38.5262,38.494,38.5181,164500.0
2013-10-21 15:40:00,47.79,47.81,47.78,47.8,194100.0,38.5262,38.5423,38.5181,38.5343,194100.0
2013-10-21 15:50:00,47.8,47.84,47.8,47.84,669500.0,38.5343,38.5665,38.5343,38.5665,669500.0
2013-10-22 09:30:00,47.97,48.09,47.97,48.03,395000.0,38.6713,38.7681,38.6713,38.7197,395000.0
2013-10-22 09:40:00,48.03,48.13,48.01,48.09,276600.0,38.7197,38.8003,38.7036,38.7681,276600.0
2013-10-22 09:50:00,48.08,48.25,48.08,48.25,205500.0,38.76,38.897,38.76,38.897,205500.0
2013-10-22 10:00:00,48.24,48.33,48.23,48.32,320600.0,38.889,38.9615,38.8809,38.9535,320600.0
2013-10-22 10:10:00,48.31,48.4,48.3,48.38,502900.0,38.9454,39.018,38.9373,39.0018,502900.0
2013-10-22 10:20:00,48.38,48.41,48.32,48.33,249900.0,39.0018,39.026,38.9535,38.9615,249900.0
2013-10-22 10:30:00,48.33,48.33,48.29,48.32,116100.0,38.9615,38.9615,38.9293,38.9535,116100.0
2013-10-22 10:40:00,48.32,48.32,48.22,48.23,194900.0,38.9535,38.9535,38.8729,38.8809,194900.0
2013-10-22 10:50:00,48.22,48.22,48.04,48.13,547400.0,38.8729,38.8729,38.7277,38.8003,547400.0
2013-10-22 11:00:00,48.13,48.16,48.11,48.12,186600.0,38.8003,38.8245,38.7842,38.7922,186600.0
2013-10-22 11:10:00,48.12,48.15,48.08,48.12,161900.0,38.7922,38.8164,38.76,38.7922,161900.0
2013-10-22 11:20:00,48.13,48.13,48.05,48.1,224300.0,38.8003,38.8003,38.7358,38.7761,224300.0
2013-10-22 11:30:00,48.09,48.14,48.05,48.13,115700.0,38.7681,38.8084,38.7358,38.8003,115700.0
2013-10-22 11:40:00,48.13,48.13,48.08,48.12,61900.0,38.8003,38.8003,38.76,38.7922,61900.0
2013-10-22 11:50:00,48.11,48.15,48.1,48.15,147600.0,38.7842,38.8164,38.7761,38.8164,147600.0
2013-10-22 12:00:00,48.15,48.16,48.12,48.14,39400.0,38.8164,38.8245,38.7922,38.8084,39400.0
2013-10-22 12:10:00,48.14,48.14,48.06,48.07,48400.0,38.8084,38.8084,38.7439,38.7519,48400.0
2013-10-22 12:20:00,48.07,48.09,48.02,48.04,55100.0,38.7519,38.7681,38.7116,38.7277,55100.0
2013-10-22 12:30:00,48.04,48.05,48.0,48.0,284500.0,38.7277,38.7358,38.6955,38.6955,284500.0
2013-10-22 12:40:00,48.01,48.02,47.98,48.01,63100.0,38.7036,38.7116,38.6794,38.7036,63100.0
2013-10-22 12:50:00,48.01,48.04,48.01,48.04,23000.0,38.7036,38.7277,38.7036,38.7277,23000.0
2013-10-22 13:00:00,48.03,48.08,48.02,48.07,147200.0,38.7197,38.76,38.7116,38.7519,147200.0
2013-10-22 13:10:00,48.07,48.09,48.06,48.08,38500.0,38.7519,38.7681,38.7439,38.76,38500.0
2013-10-22 13:20:00,48.09,48.13,48.08,48.12,658500.0,38.7681,38.8003,38.76,38.7922,658500.0
2013-10-22 13:30:00,48.11,48.12,48.07,48.11,437000.0,38.7842,38.7922,38.7519,38.7842,437000.0
2013-10-22 13:40:00,48.11,48.15,48.11,48.13,91200.0,38.7842,38.8164,38.7842,38.8003,91200.0
2013-10-22 13:50:00,48.13,48.17,48.11,48.13,347400.0,38.8003,38.8325,38.7842,38.8003,347400.0
2013-10-22 14:00:00,48.14,48.14,48.09,48.11,52200.0,38.8084,38.8084,38.7681,38.7842,52200.0
2013-10-22 14:10:00,48.11,48.14,48.1,48.11,110600.0,38.7842,38.8084,38.7761,38.7842,110600.0
2013-10-22 14:20:00,48.1,48.1,48.06,48.08,74300.0,38.7761,38.7761,38.7439,38.76,74300.0
2013-10-22 14:30:00,48.08,48.1,48.06,48.09,234100.0,38.76,38.7761,38.7439,38.7681,234100.0
2013-10-22 14:40:00,48.08,48.16,48.07,48.14,161200.0,38.76,38.8245,38.7519,38.8084,161200.0
2013-10-22 14:50:00,48.15,48.15,48.12,48.13,225900.0,38.8164,38.8164,38.7922,38.8003,225900.0
2013-10-22 15:00:00,48.13,48.17,48.13,48.17,61200.0,38.8003,38.8325,38.8003,38.8325,61200.0
2013-10-22 15:10:00,48.17,48.19,48.14,48.15,144100.0,38.8325,38.8487,38.8084,38.8164,144100.0
2013-10-22 15:20:00,48.15,48.19,48.14,48.17,105000.0,38.8164,38.8487,38.8084,38.8325,105000.0
2013-10-22 15:30:00,48.17,48.18,48.13,48.15,99300.0,38.8325,38.8406,38.8003,38.8164,99300.0
2013-10-22 15:40:00,48.14,48.16,48.1,48.11,178200.0,38.8084,38.8245,38.7761,38.7842,178200.0
2013-10-22 15:50:00,48.11,48.16,48.09,48.14,439400.0,38.7842,38.8245,38.7681,38.8084,439400.0
2013-10-23 09:30:00,48.06,48.15,47.97,48.08,266200.0,38.7439,38.8164,38.6713,38.76,266200.0
2013-10-23 09:40:00,48.09,48.13,47.99,48.0,118600.0,38.7681,38.8003,38.6874,38.6955,118600.0
2013-10-23 09:50:00,48.0,48.04,47.9,47.91,201700.0,38.6955,38.7277,38.6149,38.6229,201700.0
2013-10-23 10:00:00,47.91,47.98,47.83,47.98,897700.0,38.6229,38.6794,38.5585,38.6794,897700.0
2013-10-23 10:10:00,47.98,48.1,47.96,48.04,475200.0,38.6794,38.7761,38.6633,38.7277,475200.0
2013-10-23 10:20:00,48.04,48.06,47.92,47.95,284700.0,38.7277,38.7439,38.631,38.6552,284700.0
2013-10-23 10:30:00,47.95,48.01,47.91,48.01,127500.0,38.6552,38.7036,38.6229,38.7036,127500.0
2013-10-23 10:40:00,48.02,48.05,47.98,47.99,205800.0,38.7116,38.7358,38.6794,38.6874,205800.0
2013-10-23 10:50:00,47.99,47.99,47.88,47.95,204400.0,38.6874,38.6874,38.5988,38.6552,204400.0
2013-10-23 11:00:00,47.95,47.98,47.93,47.97,88300.0,38.6552,38.6794,38.6391,38.6713,88300.0
2013-10-23 11:10:00,47.96,47.96,47.9,47.95,59800.0,38.6633,38.6633,38.6149,38.6552,59800.0
2013-10-23 11:20:00,47.96,48.05,47.93,47.96,189700.0,38.6633,38.7358,38.6391,38.6633,189700.0
2013-10-23 11:30:00,47.97,48.03,47.95,48.0,87000.0,38.6713,38.7197,38.6552,38.6955,87000.0
2013-10-23 11:40:00,48.01,48.06,48.01,48.05,62100.0,38.7036,38.7439,38.7036,38.7358,62100.0
2013-10-23 11:50:00,48.05,48.06,48.0,48.03,63700.0,38.7358,38.7439,38.6955,38.7197,63700.0
2013-10-23 12:00:00,48.04,48.06,47.98,47.98,89100.0,38.7277,38.7439,38.6794,38.6794,89100.0
2013-10-23 12:10:00,47.98,48.04,47.97,47.99,88300.0,38.6794,38.7277,38.6713,38.6874,88300.0
2013-10-23 12:20:00,47.99,48.0,47.9,47.9,381900.0,38.6874,38.6955,38.6149,38.6149,381900.0
2013-10-23 12:30:00,47.91,47.96,47.9,47.94,77100.0,38.6229,38.6633,38.6149,38.6471,77100.0
2013-10-23 12:40:00,47.95,47.97,47.91,47.97,84200.0,38.6552,38.6713,38.6229,38.6713,84200.0
2013-10-23 12:50:00,47.97,48.03,47.96,48.01,122600.0,38.6713,38.7197,38.6633,38.7036,122600.0
2013-10-23 13:00:00,48.02,48.05,48.0,48.02,84600.0,38.7116,38.7358,38.6955,38.7116,84600.0
2013-10-23 13:10:00,48.03,48.05,48.02,48.04,58200.0,38.7197,38.7358,38.7116,38.7277,58200.0
2013-10-23 13:20:00,48.05,48.07,48.02,48.05,53200.0,38.7358,38.7519,38.7116,38.7358,53200.0
2013-10-23 13:30:00,48.06,48.06,48.02,48.05,89200.0,38.7439,38.7439,38.7116,38.7358,89200.0
2013-10-23 13:40:00,48.04,48.04,47.99,48.02,67700.0,38.7277,38.7277,38.6874,38.7116,67700.0
2013-10-23 13:50:00,48.02,48.06,48.01,48.02,72100.0,38.7116,38.7439,38.7036,38.7116,72100.0
2013-10-23 14:00:00,48.03,48.06,48.01,48.04,178100.0,38.7197,38.7439,38.7036,38.7277,178100.0
2013-10-23 14:10:00,48.04,48.1,48.04,48.07,156800.0,38.7277,38.7761,38.7277,38.7519,156800.0
2013-10-23 14:20:00,48.07,48.09,48.06,48.08,139100.0,38.7519,38.7681,38.7439,38.76,139100.0
2013-10-23 14:30:00,48.09,48.12,48.06,48.11,161600.0,38.7681,38.7922,38.7439,38.7842,161600.0
2013-10-23 14:40:00,48.1,48.17,48.09,48.15,94000.0,38.7761,38.8325,38.7681,38.8164,94000.0
2013-10-23 14:50:00,48.15,48.16,48.12,48.15,107200.0,38.8164,38.8245,38.7922,38.8164,107200.0
2013-10-23 15:00:00,48.14,48.18,48.13,48.15,122600.0,38.8084,38.8406,38.8003,38.8164,122600.0
2013-10-23 15:10:00,48.15,48.17,48.1,48.1,171000.0,38.8164,38.8325,38.7761,38.7761,171000.0
2013-10-23 15:20:00,48.1,48.11,48.07,48.07,260600.0,38.7761,38.7842,38.7519,38.7519,260600.0
2013-10-23 15:30:00,48.07,48.14,48.07,48.1,210800.0,38.7519,38.8084,38.7519,38.7761,210800.0
2013-10-23 15:40:00,48.1,48.14,48.09,48.1,605300.0,38.7761,38.8084,38.7681,38.7761,605300.0
2013-10-23 15:50:00,48.11,48.15,48.1,48.15,771500.0,38.7842,38.8164,38.7761,38.8164,771500.0
2013-10-24 09:30:00,48.24,48.38,48.24,48.32,205500.0,38.889,39.0018,38.889,38.9535,205500.0
2013-10-24 09:40:00,48.31,48.31,48.22,48.26,751600.0,38.9454,38.9454,38.8729,38.9051,751600.0
2013-10-24 09:50:00,48.25,48.32,48.24,48.29,180400.0,38.897,38.9535,38.889,38.9293,180400.0
2013-10-24 10:00:00,48.28,48.28,48.22,48.27,175600.0,38.9212,38.9212,38.8729,38.9132,175600.0
2013-10-24 10:10:00,48.26,48.32,48.26,48.29,246200.0,38.9051,38.9535,38.9051,38.9293,246200.0
2013-10-24 10:20:00,48.3,48.32,48.2,48.25,167800.0,38.9373,38.9535,38.8567,38.897,167800.0
2013-10-24 10:30:00,48.26,48.32,48.23,48.31,119700.0,38.9051,38.9535,38.8809,38.9454,119700.0
2013-10-24 10:40:00,48.32,48.36,48.3,48.31,122800.0,38.9535,38.9857,38.9373,38.9454,122800.0
2013-10-24 10:50:00,48.31,48.37,48.3,48.37,69900.0,38.9454,38.9938,38.9373,38.9938,69900.0
2013-10-24 11:00:00,48.36,48.4,48.34,48.39,61100.0,38.9857,39.018,38.9696,39.0099,61100.0
2013-10-24 11:10:00,48.4,48.4,48.36,48.39,136700.0,39.018,39.018,38.9857,39.0099,136700.0
2013-10-24 11:20:00,48.39,48.44,48.37,48.42,621400.0,39.0099,39.0502,38.9938,39.0341,621400.0
2013-10-24 11:30:00,48.42,48.43,48.37,48.39,183500.0,39.0341,39.0421,38.9938,39.0099,183500.0
2013-10-24 11:40:00,48.39,48.43,48.39,48.41,265900.0,39.0099,39.0421,39.0099,39.026,265900.0
2013-10-24 11:50:00,48.42,48.43,48.4,48.42,710700.0,39.0341,39.0421,39.018,39.0341,710700.0
2013-10-24 12:00:00,48.43,48.44,48.41,48.43,82500.0,39.0421,39.0502,39.026,39.0421,82500.0
2013-10-24 12:10:00,48.43,48.45,48.39,48.39,116700.0,39.0421,39.0583,39.0099,39.0099,116700.0
2013-10-24 12:20:00,48.4,48.45,48.39,48.41,47500.0,39.018,39.0583,39.0099,39.026,47500.0
2013-10-24 12:30:00,48.41,48.42,48.36,48.38,152000.0,39.026,39.0341,38.9857,39.0018,152000.0
2013-10-24 12:40:00,48.37,48.4,48.35,48.39,92400.0,38.9938,39.018,38.9777,39.0099,92400.0
2013-10-24 12:50:00,48.4,48.47,48.38,48.46,107300.0,39.018,39.0744,39.0018,39.0663,107300.0
2013-10-24 13:00:00,48.47,48.47,48.44,48.45,59200.0,39.0744,39.0744,39.0502,39.0583,59200.0
2013-10-24 13:10:00,48.45,48.46,48.4,48.42,41200.0,39.0583,39.0663,39.018,39.0341,41200.0
2013-10-24 13:20:00,48.41,48.46,48.41,48.46,49900.0,39.026,39.0663,39.026,39.0663,49900.0
2013-10-24 13:30:00,48.46,48.46,48.43,48.45,37600.0,39.0663,39.0663,39.0421,39.0583,37600.0
2013-10-24 13:40:00,48.45,48.47,48.44,48.45,31900.0,39.0583,39.0744,39.0502,39.0583,31900.0
2013-10-24 13:50:00,48.45,48.46,48.43,48.45,145900.0,39.0583,39.0663,39.0421,39.0583,145900.0
2013-10-24 14:00:00,48.44,48.46,48.43,48.45,106600.0,39.0502,39.0663,39.0421,39.0583,106600.0
2013-10-24 14:10:00,48.45,48.49,48.44,48.49,71000.0,39.0583,39.0905,39.0502,39.0905,71000.0
2013-10-24 14:20:00,48.49,48.54,48.48,48.53,139500.0,39.0905,39.1308,39.0825,39.1228,139500.0
2013-10-24 14:30:00,48.53,48.54,48.51,48.53,124100.0,39.1228,39.1308,39.1066,39.1228,124100.0
2013-10-24 14:40:00,48.53,48.56,48.52,48.55,55600.0,39.1228,39.1469,39.1147,39.1389,55600.0
2013-10-24 14:50:00,48.55,48.56,48.54,48.56,244800.0,39.1389,39.1469,39.1308,39.1469,244800.0
2013-10-24 15:00:00,48.56,48.56,48.53,48.53,284400.0,39.1469,39.1469,39.1228,39.1228,284400.0
2013-10-24 15:10:00,48.53,48.56,48.52,48.54,353000.0,39.1228,39.1469,39.1147,39.1308,353000.0
2013-10-24 15:20:00,48.53,48.54,48.51,48.52,61500.0,39.1228,39.1308,39.1066,39.1147,61500.0
2013-10-24 15:30:00,48.53,48.53,48.49,48.49,236300.0,39.1228,39.1228,39.0905,39.0905,236300.0
2013-10-24 15:40:00,48.49,48.51,48.46,48.48,248700.0,39.0905,39.1066,39.0663,39.0825,248700.0
2013-10-24 15:50:00,48.48,48.54,48.48,48.5,977300.0,39.0825,39.1308,39.0825,39.0986,977300.0
2013-10-25 09:30:00,48.62,48.64,48.36,48.41,494500.0,39.1953,39.2114,38.9857,39.026,494500.0
2013-10-25 09:40:00,48.41,48.48,48.38,48.39,157300.0,39.026,39.0825,39.0018,39.0099,157300.0
2013-10-25 09:50:00,48.38,48.45,48.34,48.42,262700.0,39.0018,39.0583,38.9696,39.0341,262700.0
2013-10-25 10:00:00,48.43,48.48,48.42,48.47,220100.0,39.0421,39.0825,39.0341,39.0744,220100.0
2013-10-25 10:10:00,48.46,48.48,48.4,48.4,308400.0,39.0663,39.0825,39.018,39.018,308400.0
2013-10-25 10:20:00,48.41,48.41,48.37,48.37,171400.0,39.026,39.026,38.9938,38.9938,171400.0
2013-10-25 10:30:00,48.36,48.43,48.36,48.42,515900.0,38.9857,39.0421,38.9857,39.0341,515900.0
2013-10-25 10:40:00,48.42,48.43,48.35,48.4,98900.0,39.0341,39.0421,38.9777,39.018,98900.0
2013-10-25 10:50:00,48.4,48.44,48.4,48.43,146300.0,39.018,39.0502,39.018,39.0421,146300.0
2013-10-25 11:00:00,48.43,48.48,48.41,48.41,95600.0,39.0421,39.0825,39.026,39.026,95600.0
2013-10-25 11:10:00,48.41,48.49,48.41,48.49,42500.0,39.026,39.0905,39.026,39.0905,42500.0
2013-10-25 11:20:00,48.49,48.57,48.49,48.56,105700.0,39.0905,39.155,39.0905,39.1469,105700.0
2013-10-25 11:30:00,48.57,48.6,48.56,48.57,586400.0,39.155,39.1792,39.1469,39.155,586400.0
2013-10-25 11:40:00,48.57,48.58,48.55,48.55,38000.0,39.155,39.1631,39.1389,39.1389,38000.0
2013-10-25 11:50:00,48.54,48.57,48.51,48.56,587800.0,39.1308,39.155,39.1066,39.1469,587800.0
2013-10-25 12:00:00,48.56,48.56,48.51,48.54,89700.0,39.1469,39.1469,39.1066,39.1308,89700.0
2013-10-25 12:10:00,48.54,48.54,48.5,48.53,113300.0,39.1308,39.1308,39.0986,39.1228,113300.0
2013-10-25 12:20:00,48.52,48.57,48.52,48.57,28700.0,39.1147,39.155,39.1147,39.155,28700.0
2013-10-25 12:30:00,48.58,48.6,48.56,48.58,39700.0,39.1631,39.1792,39.1469,39.1631,39700.0
2013-10-25 12:40:00,48.58,48.6,48.57,48.6,19400.0,39.1631,39.1792,39.155,39.1792,19400.0
2013-10-25 12:50:00,48.6,48.6,48.58,48.59,18300.0,39.1792,39.1792,39.1631,39.1711,18300.0
2013-10-25 13:00:00,48.6,48.61,48.58,48.58,28100.0,39.1792,39.1873,39.1631,39.1631,28100.0
2013-10-25 13:10:00,48.58,48.63,48.57,48.61,50000.0,39.1631,39.2034,39.155,39.1873,50000.0
2013-10-25 13:20:00,48.61,48.62,48.57,48.61,77200.0,39.1873,39.1953,39.155,39.1873,77200.0
2013-10-25 13:30:00,48.61,48.62,48.58,48.62,35400.0,39.1873,39.1953,39.1631,39.1953,35400.0
2013-10-25 13:40:00,48.62,48.63,48.6,48.61,110600.0,39.1953,39.2034,39.1792,39.1873,110600.0
2013-10-25 13:50:00,48.6,48.64,48.6,48.63,122400.0,39.1792,39.2114,39.1792,39.2034,122400.0
2013-10-25 14:00:00,48.63,48.68,48.62,48.67,127600.0,39.2034,39.2437,39.1953,39.2356,127600.0
2013-10-25 14:10:00,48.66,48.68,48.65,48.67,234800.0,39.2276,39.2437,39.2195,39.2356,234800.0
2013-10-25 14:20:00,48.67,48.68,48.65,48.68,61200.0,39.2356,39.2437,39.2195,39.2437,61200.0
2013-10-25 14:30:00,48.68,48.68,48.62,48.65,123200.0,39.2437,39.2437,39.1953,39.2195,123200.0
2013-10-25 14:40:00,48.64,48.66,48.64,48.66,37000.0,39.2114,39.2276,39.2114,39.2276,37000.0
2013-10-25 14:50:00,48.66,48.67,48.65,48.66,29200.0,39.2276,39.2356,39.2195,39.2276,29200.0
2013-10-25 15:00:00,48.66,48.68,48.62,48.63,207100.0,39.2276,39.2437,39.1953,39.2034,207100.0
2013-10-25 15:10:00,48.64,48.66,48.62,48.64,175200.0,39.2114,39.2276,39.1953,39.2114,175200.0
2013-10-25 15:20:00,48.65,48.66,48.63,48.64,85700.0,39.2195,39.2276,39.2034,39.2114,85700.0
2013-10-25 15:30:00,48.64,48.68,48.62,48.66,504100.0,39.2114,39.2437,39.1953,39.2276,504100.0
2013-10-25 15:40:00,48.65,48.74,48.65,48.72,503300.0,39.2195,39.2921,39.2195,39.2759,503300.0
2013-10-25 15:50:00,48.72,48.77,48.7,48.77,1175500.0,39.2759,39.3162,39.2598,39.3162,1175500.0
2013-10-28 09:30:00,48.6,48.76,48.59,48.7,246900.0,39.1792,39.3082,39.1711,39.2598,246900.0
2013-10-28 09:40:00,48.69,48.74,48.65,48.72,238700.0,39.2518,39.2921,39.2195,39.2759,238700.0
2013-10-28 09:50:00,48.71,48.74,48.65,48.7,344200.0,39.2679,39.2921,39.2195,39.2598,344200.0
2013-10-28 10:00:00,48.69,48.72,48.65,48.69,485500.0,39.2518,39.2759,39.2195,39.2518,485500.0
2013-10-28 10:10:00,48.69,48.77,48.69,48.73,165300.0,39.2518,39.3162,39.2518,39.284,165300.0
2013-10-28 10:20:00,48.74,48.75,48.71,48.71,206500.0,39.2921,39.3001,39.2679,39.2679,206500.0
2013-10-28 10:30:00,48.71,48.72,48.65,48.71,146000.0,39.2679,39.2759,39.2195,39.2679,146000.0
2013-10-28 10:40:00,48.71,48.71,48.66,48.7,106700.0,39.2679,39.2679,39.2276,39.2598,106700.0
2013-10-28 10:50:00,48.7,48.7,48.58,48.59,233600.0,39.2598,39.2598,39.1631,39.1711,233600.0
2013-10-28 11:00:00,48.6,48.64,48.59,48.61,173000.0,39.1792,39.2114,39.1711,39.1873,173000.0
2013-10-28 11:10:00,48.61,48.64,48.61,48.64,250300.0,39.1873,39.2114,39.1873,39.2114,250300.0
2013-10-28 11:20:00,48.64,48.66,48.61,48.66,115300.0,39.2114,39.2276,39.1873,39.2276,115300.0
2013-10-28 11:30:00,48.65,48.68,48.64,48.68,43400.0,39.2195,39.2437,39.2114,39.2437,43400.0
2013-10-28 11:40:00,48.67,48.68,48.66,48.67,81200.0,39.2356,39.2437,39.2276,39.2356,81200.0
2013-10-28 11:50:00,48.67,48.72,48.66,48.7,151900.0,39.2356,39.2759,39.2276,39.2598,151900.0
2013-10-28 12:00:00,48.71,48.72,48.7,48.72,90100.0,39.2679,39.2759,39.2598,39.2759,90100.0
2013-10-28 12:10:00,48.72,48.78,48.72,48.77,231700.0,39.2759,39.3243,39.2759,39.3162,231700.0
2013-10-28 12:20:00,48.77,48.78,48.75,48.77,75000.0,39.3162,39.3243,39.3001,39.3162,75000.0
2013-10-28 12:30:00,48.78,48.78,48.73,48.73,103500.0,39.3243,39.3243,39.284,39.284,103500.0
2013-10-28 12:40:00,48.74,48.82,48.74,48.81,136800.0,39.2921,39.3566,39.2921,39.3485,136800.0
2013-10-28 12:50:00,48.82,48.82,48.78,48.79,95200.0,39.3566,39.3566,39.3243,39.3324,95200.0
2013-10-28 13:00:00,48.79,48.81,48.79,48.8,104900.0,39.3324,39.3485,39.3324,39.3404,104900.0
2013-10-28 13:10:00,48.8,48.82,48.79,48.79,60800.0,39.3404,39.3566,39.3324,39.3324,60800.0
2013-10-28 13:20:00,48.79,48.8,48.77,48.77,48900.0,39.3324,39.3404,39.3162,39.3162,48900.0
2013-10-28 13:30:00,48.77,48.79,48.77,48.79,113300.0,39.3162,39.3324,39.3162,39.3324,113300.0
2013-10-28 13:40:00,48.79,48.81,48.78,48.8,61000.0,39.3324,39.3485,39.3243,39.3404,61000.0
2013-10-28 13:50:00,48.8,48.81,48.77,48.78,84700.0,39.3404,39.3485,39.3162,39.3243,84700.0
2013-10-28 14:00:00,48.78,48.8,48.77,48.78,99300.0,39.3243,39.3404,39.3162,39.3243,99300.0
2013-10-28 14:10:00,48.78,48.79,48.75,48.78,63100.0,39.3243,39.3324,39.3001,39.3243,63100.0
2013-10-28 14:20:00,48.78,48.8,48.76,48.78,75900.0,39.3243,39.3404,39.3082,39.3243,75900.0
2013-10-28 14:30:00,48.78,48.79,48.76,48.76,82700.0,39.3243,39.3324,39.3082,39.3082,82700.0
2013-10-28 14:40:00,48.76,48.78,48.76,48.76,68700.0,39.3082,39.3243,39.3082,39.3082,68700.0
2013-10-28 14:50:00,48.76,48.79,48.76,48.76,111600.0,39.3082,39.3324,39.3082,39.3082,111600.0
2013-10-28 15:00:00,48.77,48.77,48.73,48.73,105900.0,39.3162,39.3162,39.284,39.284,105900.0
2013-10-28 15:10:00,48.73,48.74,48.7,48.71,107000.0,39.284,39.2921,39.2598,39.2679,107000.0
2013-10-28 15:20:00,48.72,48.74,48.71,48.73,117300.0,39.2759,39.2921,39.2679,39.284,117300.0
2013-10-28 15:30:00,48.72,48.73,48.68,48.69,80400.0,39.2759,39.284,39.2437,39.2518,80400.0
2013-10-28 15:40:00,48.68,48.69,48.6,48.64,284700.0,39.2437,39.2518,39.1792,39.2114,284700.0
2013-10-28 15:50:00,48.63,48.7,48.62,48.69,957700.0,39.2034,39.2598,39.1953,39.2518,957700.0
2013-10-29 09:30:00,48.76,48.76,48.65,48.69,227200.0,39.3082,39.3082,39.2195,39.2518,227200.0
2013-10-29 09:40:00,48.69,48.75,48.68,48.74,116400.0,39.2518,39.3001,39.2437,39.2921,116400.0
2013-10-29 09:50:00,48.75,48.78,48.67,48.67,167100.0,39.3001,39.3243,39.2356,39.2356,167100.0
2013-10-29 10:00:00,48.67,48.7,48.63,48.64,136600.0,39.2356,39.2598,39.2034,39.2114,136600.0
2013-10-29 10:10:00,48.64,48.66,48.59,48.62,252300.0,39.2114,39.2276,39.1711,39.1953,252300.0
2013-10-29 10:20:00,48.62,48.64,48.6,48.64,222100.0,39.1953,39.2114,39.1792,39.2114,222100.0
2013-10-29 10:30:00,48.64,48.7,48.61,48.62,108700.0,39.2114,39.2598,39.1873,39.1953,108700.0
2013-10-29 10:40:00,48.62,48.62,48.58,48.59,186000.0,39.1953,39.1953,39.1631,39.1711,186000.0
2013-10-29 10:50:00,48.59,48.59,48.52,48.52,151900.0,39.1711,39.1711,39.1147,39.1147,151900.0
2013-10-29 11:00:00,48.53,48.57,48.51,48.56,289900.0,39.1228,39.155,39.1066,39.1469,289900.0
2013-10-29 11:10:00,48.56,48.56,48.52,48.55,123200.0,39.1469,39.1469,39.1147,39.1389,123200.0
2013-10-29 11:20:00,48.55,48.62,48.55,48.62,106900.0,39.1389,39.1953,39.1389,39.1953,106900.0
2013-10-29 11:30:00,48.62,48.63,48.6,48.61,277000.0,39.1953,39.2034,39.1792,39.1873,277000.0
2013-10-29 11:40:00,48.61,48.63,48.6,48.62,207700.0,39.1873,39.2034,39.1792,39.1953,207700.0
2013-10-29 11:50:00,48.62,48.67,48.62,48.64,143500.0,39.1953,39.2356,39.1953,39.2114,143500.0
2013-10-29 12:00:00,48.65,48.66,48.64,48.65,105800.0,39.2195,39.2276,39.2114,39.2195,105800.0
2013-10-29 12:10:00,48.66,48.67,48.64,48.67,114600.0,39.2276,39.2356,39.2114,39.2356,114600.0
2013-10-29 12:20:00,48.66,48.74,48.66,48.72,112400.0,39.2276,39.2921,39.2276,39.2759,112400.0
2013-10-29 12:30:00,48.73,48.74,48.71,48.72,34500.0,39.284,39.2921,39.2679,39.2759,34500.0
2013-10-29 12:40:00,48.72,48.75,48.71,48.74,78600.0,39.2759,39.3001,39.2679,39.2921,78600.0
2013-10-29 12:50:00,48.74,48.75,48.72,48.72,131500.0,39.2921,39.3001,39.2759,39.2759,131500.0
2013-10-29 13:00:00,48.72,48.76,48.72,48.73,282300.0,39.2759,39.3082,39.2759,39.284,282300.0
2013-10-29 13:10:00,48.74,48.74,48.71,48.72,91300.0,39.2921,39.2921,39.2679,39.2759,91300.0
2013-10-29 13:20:00,48.73,48.74,48.71,48.72,69700.0,39.284,39.2921,39.2679,39.2759,69700.0
2013-10-29 13:30:00,48.72,48.73,48.69,48.7,81900.0,39.2759,39.284,39.2518,39.2598,81900.0
2013-10-29 13:40:00,48.7,48.73,48.69,48.71,69900.0,39.2598,39.284,39.2518,39.2679,69900.0
2013-10-29 13:50:00,48.71,48.73,48.7,48.72,62800.0,39.2679,39.284,39.2598,39.2759,62800.0
2013-10-29 14:00:00,48.72,48.76,48.71,48.76,81600.0,39.2759,39.3082,39.2679,39.3082,81600.0
2013-10-29 14:10:00,48.76,48.77,48.73,48.75,99800.0,39.3082,39.3162,39.284,39.3001,99800.0
2013-10-29 14:20:00,48.74,48.75,48.73,48.73,85300.0,39.2921,39.3001,39.284,39.284,85300.0
2013-10-29 14:30:00,48.73,48.75,48.73,48.74,104700.0,39.284,39.3001,39.284,39.2921,104700.0
2013-10-29 14:40:00,48.73,48.78,48.73,48.78,104500.0,39.284,39.3243,39.284,39.3243,104500.0
2013-10-29 14:50:00,48.78,48.8,48.77,48.77,206600.0,39.3243,39.3404,39.3162,39.3162,206600.0
2013-10-29 15:00:00,48.78,48.78,48.74,48.74,147900.0,39.3243,39.3243,39.2921,39.2921,147900.0
2013-10-29 15:10:00,48.75,48.79,48.74,48.78,136300.0,39.3001,39.3324,39.2921,39.3243,136300.0
2013-10-29 15:20:00,48.78,48.79,48.73,48.75,293500.0,39.3243,39.3324,39.284,39.3001,293500.0
2013-10-29 15:30:00,48.75,48.75,48.71,48.75,423100.0,39.3001,39.3001,39.2679,39.3001,423100.0
2013-10-29 15:40:00,48.75,48.77,48.75,48.76,429400.0,39.3001,39.3162,39.3001,39.3082,429400.0
2013-10-29 15:50:00,48.76,48.83,48.76,48.83,724100.0,39.3082,39.3646,39.3082,39.3646,724100.0
2013-10-30 09:30:00,48.94,48.99,48.83,48.93,312600.0,39.4533,39.4936,39.3646,39.4452,312600.0
2013-10-30 09:40:00,48.92,48.93,48.83,48.91,350900.0,39.4372,39.4452,39.3646,39.4291,350900.0
2013-10-30 09:50:00,48.92,48.94,48.88,48.9,130500.0,39.4372,39.4533,39.4049,39.421,130500.0
2013-10-30 10:00:00,48.91,48.94,48.87,48.89,226400.0,39.4291,39.4533,39.3969,39.413,226400.0
2013-10-30 10:10:00,48.88,48.92,48.88,48.91,138300.0,39.4049,39.4372,39.4049,39.4291,138300.0
2013-10-30 10:20:00,48.91,48.92,48.89,48.92,106700.0,39.4291,39.4372,39.413,39.4372,106700.0
2013-10-30 10:30:00,48.91,48.92,48.84,48.86,78400.0,39.4291,39.4372,39.3727,39.3888,78400.0
2013-10-30 10:40:00,48.86,48.92,48.86,48.88,91600.0,39.3888,39.4372,39.3888,39.4049,91600.0
2013-10-30 10:50:00,48.88,48.91,48.84,48.87,231700.0,39.4049,39.4291,39.3727,39.3969,231700.0
2013-10-30 11:00:00,48.88,48.91,48.86,48.87,87200.0,39.4049,39.4291,39.3888,39.3969,87200.0
2013-10-30 11:10:00,48.87,48.87,48.81,48.81,81800.0,39.3969,39.3969,39.3485,39.3485,81800.0
2013-10-30 11:20:00,48.82,48.82,48.73,48.75,245900.0,39.3566,39.3566,39.284,39.3001,245900.0
2013-10-30 11:30:00,48.75,48.75,48.69,48.69,420000.0,39.3001,39.3001,39.2518,39.2518,420000.0
2013-10-30 11:40:00,48.7,48.73,48.68,48.69,196600.0,39.2598,39.284,39.2437,39.2518,196600.0
2013-10-30 11:50:00,48.68,48.7,48.66,48.67,65700.0,39.2437,39.2598,39.2276,39.2356,65700.0
2013-10-30 12:00:00,48.67,48.7,48.66,48.68,177700.0,39.2356,39.2598,39.2276,39.2437,177700.0
2013-10-30 12:10:00,48.67,48.7,48.66,48.69,89000.0,39.2356,39.2598,39.2276,39.2518,89000.0
2013-10-30 12:20:00,48.68,48.71,48.66,48.69,67000.0,39.2437,39.2679,39.2276,39.2518,67000.0
2013-10-30 12:30:00,48.69,48.72,48.69,48.71,44900.0,39.2518,39.2759,39.2518,39.2679,44900.0
2013-10-30 12:40:00,48.71,48.8,48.71,48.78,80700.0,39.2679,39.3404,39.2679,39.3243,80700.0
2013-10-30 12:50:00,48.79,48.8,48.77,48.8,56200.0,39.3324,39.3404,39.3162,39.3404,56200.0
2013-10-30 13:00:00,48.8,48.81,48.76,48.77,56400.0,39.3404,39.3485,39.3082,39.3162,56400.0
2013-10-30 13:10:00,48.77,48.8,48.77,48.8,28300.0,39.3162,39.3404,39.3162,39.3404,28300.0
2013-10-30 13:20:00,48.8,48.8,48.74,48.74,60700.0,39.3404,39.3404,39.2921,39.2921,60700.0
2013-10-30 13:30:00,48.74,48.76,48.73,48.76,31500.0,39.2921,39.3082,39.284,39.3082,31500.0
2013-10-30 13:40:00,48.76,48.76,48.68,48.69,172000.0,39.3082,39.3082,39.2437,39.2518,172000.0
2013-10-30 13:50:00,48.69,48.74,48.68,48.69,281400.0,39.2518,39.2921,39.2437,39.2518,281400.0
2013-10-30 14:00:00,48.7,48.83,48.65,48.69,652800.0,39.2598,39.3646,39.2195,39.2518,652800.0
2013-10-30 14:10:00,48.69,48.79,48.5,48.58,699400.0,39.2518,39.3324,39.0986,39.1631,699400.0
2013-10-30 14:20:00,48.56,48.62,48.47,48.54,387400.0,39.1469,39.1953,39.0744,39.1308,387400.0
2013-10-30 14:30:00,48.54,48.62,48.52,48.55,404300.0,39.1308,39.1953,39.1147,39.1389,404300.0
2013-10-30 14:40:00,48.56,48.62,48.5,48.53,129200.0,39.1469,39.1953,39.0986,39.1228,129200.0
2013-10-30 14:50:00,48.54,48.58,48.47,48.55,243600.0,39.1308,39.1631,39.0744,39.1389,243600.0
2013-10-30 15:00:00,48.55,48.64,48.53,48.53,350200.0,39.1389,39.2114,39.1228,39.1228,350200.0
2013-10-30 15:10:00,48.53,48.53,48.48,48.5,297700.0,39.1228,39.1228,39.0825,39.0986,297700.0
2013-10-30 15:20:00,48.5,48.55,48.49,48.54,336800.0,39.0986,39.1389,39.0905,39.1308,336800.0
2013-10-30 15:30:00,48.54,48.64,48.54,48.64,229400.0,39.1308,39.2114,39.1308,39.2114,229400.0
2013-10-30 15:40:00,48.64,48.68,48.59,48.62,229100.0,39.2114,39.2437,39.1711,39.1953,229100.0
2013-10-30 15:50:00,48.62,48.64,48.57,48.59,791000.0,39.1953,39.2114,39.155,39.1711,791000.0
2013-10-31 09:30:00,48.6,48.65,48.49,48.59,642400.0,39.1792,39.2195,39.0905,39.1711,642400.0
2013-10-31 09:40:00,48.6,48.75,48.57,48.65,943500.0,39.1792,39.3001,39.155,39.2195,943500.0
2013-10-31 09:50:00,48.64,48.68,48.5,48.53,442800.0,39.2114,39.2437,39.0986,39.1228,442800.0
2013-10-31 10:00:00,48.52,48.52,48.42,48.48,179200.0,39.1147,39.1147,39.0341,39.0825,179200.0
2013-10-31 10:10:00,48.48,48.52,48.43,48.49,396300.0,39.0825,39.1147,39.0421,39.0905,396300.0
2013-10-31 10:20:00,48.49,48.55,48.46,48.52,165500.0,39.0905,39.1389,39.0663,39.1147,165500.0
2013-10-31 10:30:00,48.51,48.58,48.42,48.43,470500.0,39.1066,39.1631,39.0341,39.0421,470500.0
2013-10-31 10:40:00,48.44,48.56,48.43,48.55,147000.0,39.0502,39.1469,39.0421,39.1389,147000.0
2013-10-31 10:50:00,48.55,48.6,48.55,48.57,429000.0,39.1389,39.1792,39.1389,39.155,429000.0
2013-10-31 11:00:00,48.57,48.61,48.54,48.59,215300.0,39.155,39.1873,39.1308,39.1711,215300.0
2013-10-31 11:10:00,48.59,48.65,48.58,48.63,115300.0,39.1711,39.2195,39.1631,39.2034,115300.0
2013-10-31 11:20:00,48.63,48.69,48.63,48.67,328600.0,39.2034,39.2518,39.2034,39.2356,328600.0
2013-10-31 11:30:00,48.67,48.7,48.66,48.7,108600.0,39.2356,39.2598,39.2276,39.2598,108600.0
2013-10-31 11:40:00,48.69,48.7,48.64,48.66,151700.0,39.2518,39.2598,39.2114,39.2276,151700.0
2013-10-31 11:50:00,48.67,48.69,48.63,48.64,93700.0,39.2356,39.2518,39.2034,39.2114,93700.0
2013-10-31 12:00:00,48.64,48.7,48.62,48.69,179300.0,39.2114,39.2598,39.1953,39.2518,179300.0
2013-10-31 12:10:00,48.69,48.73,48.68,48.72,187800.0,39.2518,39.284,39.2437,39.2759,187800.0
2013-10-31 12:20:00,48.72,48.73,48.7,48.7,81600.0,39.2759,39.284,39.2598,39.2598,81600.0
2013-10-31 12:30:00,48.71,48.76,48.7,48.75,146000.0,39.2679,39.3082,39.2598,39.3001,146000.0
2013-10-31 12:40:00,48.75,48.8,48.75,48.76,201100.0,39.3001,39.3404,39.3001,39.3082,201100.0
2013-10-31 12:50:00,48.76,48.78,48.76,48.78,120100.0,39.3082,39.3243,39.3082,39.3243,120100.0
2013-10-31 13:00:00,48.78,48.79,48.76,48.79,41500.0,39.3243,39.3324,39.3082,39.3324,41500.0
2013-10-31 13:10:00,48.79,48.79,48.76,48.79,121100.0,39.3324,39.3324,39.3082,39.3324,121100.0
2013-10-31 13:20:00,48.79,48.83,48.78,48.83,206700.0,39.3324,39.3646,39.3243,39.3646,206700.0
2013-10-31 13:30:00,48.83,48.84,48.8,48.81,94300.0,39.3646,39.3727,39.3404,39.3485,94300.0
2013-10-31 13:40:00,48.82,48.83,48.8,48.83,43200.0,39.3566,39.3646,39.3404,39.3646,43200.0
2013-10-31 13:50:00,48.83,48.84,48.79,48.81,84100.0,39.3646,39.3727,39.3324,39.3485,84100.0
2013-10-31 14:00:00,48.81,48.83,48.79,48.81,137000.0,39.3485,39.3646,39.3324,39.3485,137000.0
2013-10-31 14:10:00,48.81,48.93,48.81,48.91,180400.0,39.3485,39.4452,39.3485,39.4291,180400.0
2013-10-31 14:20:00,48.92,48.95,48.89,48.93,165100.0,39.4372,39.4614,39.413,39.4452,165100.0
2013-10-31 14:30:00,48.92,48.94,48.9,48.92,85100.0,39.4372,39.4533,39.421,39.4372,85100.0
2013-10-31 14:40:00,48.92,48.93,48.88,48.89,135700.0,39.4372,39.4452,39.4049,39.413,135700.0
2013-10-31 14:50:00,48.89,48.9,48.83,48.83,162100.0,39.413,39.421,39.3646,39.3646,162100.0
2013-10-31 15:00:00,48.83,48.83,48.74,48.77,315700.0,39.3646,39.3646,39.2921,39.3162,315700.0
2013-10-31 15:10:00,48.77,48.8,48.75,48.78,160300.0,39.3162,39.3404,39.3001,39.3243,160300.0
2013-10-31 15:20:00,48.78,48.82,48.73,48.73,208200.0,39.3243,39.3566,39.284,39.284,208200.0
2013-10-31 15:30:00,48.73,48.78,48.72,48.75,247000.0,39.284,39.3243,39.2759,39.3001,247000.0
2013-10-31 15:40:00,48.75,48.77,48.67,48.7,438200.0,39.3001,39.3162,39.2356,39.2598,438200.0
2013-10-31 15:50:00,48.71,48.72,48.6,48.61,989500.0,39.2679,39.2759,39.1792,39.1873,989500.0
2013-11-01 09:30:00,48.73,48.86,48.64,48.84,282100.0,39.284,39.3888,39.2114,39.3727,282100.0
2013-11-01 09:40:00,48.83,48.91,48.82,48.86,696100.0,39.3646,39.4291,39.3566,39.3888,696100.0
2013-11-01 09:50:00,48.86,48.97,48.86,48.96,134300.0,39.3888,39.4775,39.3888,39.4694,134300.0
2013-11-01 10:00:00,48.98,49.08,48.91,49.02,290500.0,39.4855,39.5662,39.4291,39.5178,290500.0
2013-11-01 10:10:00,49.02,49.07,48.81,48.84,727800.0,39.5178,39.5581,39.3485,39.3727,727800.0
2013-11-01 10:20:00,48.84,48.89,48.83,48.84,238300.0,39.3727,39.413,39.3646,39.3727,238300.0
2013-11-01 10:30:00,48.83,48.9,48.82,48.86,122200.0,39.3646,39.421,39.3566,39.3888,122200.0
2013-11-01 10:40:00,48.86,48.88,48.84,48.86,87900.0,39.3888,39.4049,39.3727,39.3888,87900.0
2013-11-01 10:50:00,48.87,48.93,48.87,48.91,83300.0,39.3969,39.4452,39.3969,39.4291,83300.0
2013-11-01 11:00:00,48.91,48.91,48.75,48.75,198200.0,39.4291,39.4291,39.3001,39.3001,198200.0
2013-11-01 11:10:00,48.74,48.75,48.62,48.69,462700.0,39.2921,39.3001,39.1953,39.2518,462700.0
2013-11-01 11:20:00,48.69,48.74,48.67,48.7,147100.0,39.2518,39.2921,39.2356,39.2598,147100.0
2013-11-01 11:30:00,48.7,48.73,48.65,48.69,109000.0,39.2598,39.284,39.2195,39.2518,109000.0
2013-11-01 11:40:00,48.7,48.72,48.68,48.71,48200.0,39.2598,39.2759,39.2437,39.2679,48200.0
2013-11-01 11:50:00,48.71,48.71,48.57,48.58,136900.0,39.2679,39.2679,39.155,39.1631,136900.0
2013-11-01 12:00:00,48.58,48.65,48.58,48.65,78500.0,39.1631,39.2195,39.1631,39.2195,78500.0
2013-11-01 12:10:00,48.65,48.66,48.58,48.6,78300.0,39.2195,39.2276,39.1631,39.1792,78300.0
2013-11-01 12:20:00,48.6,48.69,48.6,48.67,60300.0,39.1792,39.2518,39.1792,39.2356,60300.0
2013-11-01 12:30:00,48.67,48.71,48.66,48.7,83800.0,39.2356,39.2679,39.2276,39.2598,83800.0
2013-11-01 12:40:00,48.69,48.73,48.68,48.71,90000.0,39.2518,39.284,39.2437,39.2679,90000.0
2013-11-01 12:50:00,48.7,48.74,48.7,48.72,69000.0,39.2598,39.2921,39.2598,39.2759,69000.0
2013-11-01 13:00:00,48.71,48.72,48.67,48.67,195800.0,39.2679,39.2759,39.2356,39.2356,195800.0
2013-11-01 13:10:00,48.68,48.69,48.65,48.65,46800.0,39.2437,39.2518,39.2195,39.2195,46800.0
2013-11-01 13:20:00,48.66,48.71,48.63,48.7,151800.0,39.2276,39.2679,39.2034,39.2598,151800.0
2013-11-01 13:30:00,48.7,48.78,48.68,48.76,123700.0,39.2598,39.3243,39.2437,39.3082,123700.0
2013-11-01 13:40:00,48.76,48.79,48.76,48.79,29600.0,39.3082,39.3324,39.3082,39.3324,29600.0
2013-11-01 13:50:00,48.79,48.8,48.76,48.79,124400.0,39.3324,39.3404,39.3082,39.3324,124400.0
2013-11-01 14:00:00,48.8,48.85,48.79,48.82,87100.0,39.3404,39.3807,39.3324,39.3566,87100.0
2013-11-01 14:10:00,48.83,48.84,48.79,48.81,79200.0,39.3646,39.3727,39.3324,39.3485,79200.0
2013-11-01 14:20:00,48.82,48.86,48.82,48.85,90400.0,39.3566,39.3888,39.3566,39.3807,90400.0
2013-11-01 14:30:00,48.85,48.86,48.83,48.84,63700.0,39.3807,39.3888,39.3646,39.3727,63700.0
2013-11-01 14:40:00,48.84,48.9,48.84,48.89,192600.0,39.3727,39.421,39.3727,39.413,192600.0
2013-11-01 14:50:00,48.88,48.91,48.83,48.83,263100.0,39.4049,39.4291,39.3646,39.3646,263100.0
2013-11-01 15:00:00,48.84,48.89,48.84,48.84,141800.0,39.3727,39.413,39.3727,39.3727,141800.0
2013-11-01 15:10:00,48.85,48.92,48.84,48.89,142800.0,39.3807,39.4372,39.3727,39.413,142800.0
2013-11-01 15:20:00,48.88,48.9,48.86,48.9,109400.0,39.4049,39.421,39.3888,39.421,109400.0
2013-11-01 15:30:00,48.9,48.94,48.87,48.9,294500.0,39.421,39.4533,39.3969,39.421,294500.0
2013-11-01 15:40:00,48.91,49.01,48.9,48.98,627500.0,39.4291,39.5097,39.421,39.4855,627500.0
2013-11-01 15:50:00,48.98,49.03,48.93,48.95,1495700.0,39.4855,39.5258,39.4452,39.4614,1495700.0
2013-11-04 09:30:00,49.07,49.17,49.07,49.09,350600.0,39.5581,39.6387,39.5581,39.5742,350600.0
2013-11-04 09:40:00,49.09,49.13,49.05,49.06,286600.0,39.5742,39.6065,39.542,39.55,286600.0
2013-11-04 09:50:00,49.06,49.1,49.01,49.05,122000.0,39.55,39.5823,39.5097,39.542,122000.0
2013-11-04 10:00:00,49.05,49.09,49.04,49.05,176400.0,39.542,39.5742,39.5339,39.542,176400.0
2013-11-04 10:10:00,49.05,49.08,49.03,49.05,555900.0,39.542,39.5662,39.5258,39.542,555900.0
2013-11-04 10:20:00,49.05,49.07,49.03,49.07,66500.0,39.542,39.5581,39.5258,39.5581,66500.0
2013-11-04 10:30:00,49.07,49.11,49.06,49.1,97800.0,39.5581,39.5903,39.55,39.5823,97800.0
2013-11-04 10:40:00,49.1,49.12,49.09,49.11,43500.0,39.5823,39.5984,39.5742,39.5903,43500.0
2013-11-04 10:50:00,49.11,49.12,49.01,49.01,81000.0,39.5903,39.5984,39.5097,39.5097,81000.0
2013-11-04 11:00:00,49.01,49.04,48.99,49.01,234900.0,39.5097,39.5339,39.4936,39.5097,234900.0
2013-11-04 11:10:00,49.01,49.05,48.98,49.04,174100.0,39.5097,39.542,39.4855,39.5339,174100.0
2013-11-04 11:20:00,49.05,49.06,49.02,49.03,114400.0,39.542,39.55,39.5178,39.5258,114400.0
2013-11-04 11:30:00,49.02,49.07,49.02,49.06,76000.0,39.5178,39.5581,39.5178,39.55,76000.0
2013-11-04 11:40:00,49.05,49.08,49.04,49.05,100200.0,39.542,39.5662,39.5339,39.542,100200.0
2013-11-04 11:50:00,49.06,49.08,49.05,49.06,141000.0,39.55,39.5662,39.542,39.55,141000.0
2013-11-04 12:00:00,49.05,49.06,49.03,49.04,62400.0,39.542,39.55,39.5258,39.5339,62400.0
2013-11-04 12:10:00,49.04,49.06,49.03,49.06,98700.0,39.5339,39.55,39.5258,39.55,98700.0
2013-11-04 12:20:00,49.05,49.08,49.04,49.07,42900.0,39.542,39.5662,39.5339,39.5581,42900.0
2013-11-04 12:30:00,49.08,49.08,49.05,49.06,147900.0,39.5662,39.5662,39.542,39.55,147900.0
2013-11-04 12:40:00,49.07,49.08,49.06,49.06,43300.0,39.5581,39.5662,39.55,39.55,43300.0
2013-11-04 12:50:00,49.06,49.07,49.03,49.04,66600.0,39.55,39.5581,39.5258,39.5339,66600.0
2013-11-04 13:00:00,49.03,49.05,49.02,49.04,80900.0,39.5258,39.542,39.5178,39.5339,80900.0
2013-11-04 13:10:00,49.05,49.06,49.02,49.05,35600.0,39.542,39.55,39.5178,39.542,35600.0
2013-11-04 13:20:00,49.05,49.08,49.04,49.08,49400.0,39.542,39.5662,39.5339,39.5662,49400.0
2013-11-04 13:30:00,49.08,49.09,49.06,49.07,34800.0,39.5662,39.5742,39.55,39.5581,34800.0
2013-11-04 13:40:00,49.07,49.08,49.05,49.06,44900.0,39.5581,39.5662,39.542,39.55,44900.0
2013-11-04 13:50:00,49.06,49.07,49.05,49.06,21400.0,39.55,39.5581,39.542,39.55,21400.0
2013-11-04 14:00:00,49.05,49.09,49.05,49.08,64700.0,39.542,39.5742,39.542,39.5662,64700.0
2013-11-04 14:10:00,49.09,49.09,49.06,49.07,80500.0,39.5742,39.5742,39.55,39.5581,80500.0
2013-11-04 14:20:00,49.07,49.09,49.07,49.07,160500.0,39.5581,39.5742,39.5581,39.5581,160500.0
2013-11-04 14:30:00,49.08,49.09,49.07,49.09,110000.0,39.5662,39.5742,39.5581,39.5742,110000.0
2013-11-04 14:40:00,49.09,49.09,49.07,49.07,87400.0,39.5742,39.5742,39.5581,39.5581,87400.0
2013-11-04 14:50:00,49.07,49.1,49.07,49.07,61500.0,39.5581,39.5823,39.5581,39.5581,61500.0
2013-11-04 15:00:00,49.08,49.1,49.06,49.06,62200.0,39.5662,39.5823,39.55,39.55,62200.0
2013-11-04 15:10:00,49.06,49.07,49.05,49.07,120200.0,39.55,39.5581,39.542,39.5581,120200.0
2013-11-04 15:20:00,49.07,49.08,49.04,49.08,64500.0,39.5581,39.5662,39.5339,39.5662,64500.0
2013-11-04 15:30:00,49.08,49.1,49.05,49.09,112600.0,39.5662,39.5823,39.542,39.5742,112600.0
2013-11-04 15:40:00,49.09,49.11,49.08,49.1,107400.0,39.5742,39.5903,39.5662,39.5823,107400.0
2013-11-04 15:50:00,49.11,49.17,49.1,49.14,604300.0,39.5903,39.6387,39.5823,39.6145,604300.0
2013-11-05 09:30:00,48.96,48.97,48.78,48.83,263900.0,39.4694,39.4775,39.3243,39.3646,263900.0
2013-11-05 09:40:00,48.84,48.87,48.71,48.75,411300.0,39.3727,39.3969,39.2679,39.3001,411300.0
2013-11-05 09:50:00,48.74,48.77,48.71,48.75,214300.0,39.2921,39.3162,39.2679,39.3001,214300.0
2013-11-05 10:00:00,48.75,48.85,48.69,48.85,242200.0,39.3001,39.3807,39.2518,39.3807,242200.0
2013-11-05 10:10:00,48.85,48.86,48.79,48.81,282600.0,39.3807,39.3888,39.3324,39.3485,282600.0
2013-11-05 10:20:00,48.81,48.87,48.8,48.86,250700.0,39.3485,39.3969,39.3404,39.3888,250700.0
2013-11-05 10:30:00,48.85,48.94,48.85,48.94,144400.0,39.3807,39.4533,39.3807,39.4533,144400.0
2013-11-05 10:40:00,48.94,49.0,48.92,48.95,136400.0,39.4533,39.5017,39.4372,39.4614,136400.0
2013-11-05 10:50:00,48.95,49.0,48.94,48.94,266000.0,39.4614,39.5017,39.4533,39.4533,266000.0
2013-11-05 11:00:00,48.95,48.99,48.94,48.94,101500.0,39.4614,39.4936,39.4533,39.4533,101500.0
2013-11-05 11:10:00,48.94,48.95,48.9,48.93,142200.0,39.4533,39.4614,39.421,39.4452,142200.0
2013-11-05 11:20:00,48.93,48.93,48.9,48.9,132400.0,39.4452,39.4452,39.421,39.421,132400.0
2013-11-05 11:30:00,48.9,48.98,48.9,48.96,109300.0,39.421,39.4855,39.421,39.4694,109300.0
2013-11-05 11:40:00,48.96,49.0,48.96,49.0,156800.0,39.4694,39.5017,39.4694,39.5017,156800.0
2013-11-05 11:50:00,49.0,49.05,49.0,49.02,81700.0,39.5017,39.542,39.5017,39.5178,81700.0
2013-11-05 12:00:00,49.02,49.05,49.01,49.02,53300.0,39.5178,39.542,39.5097,39.5178,53300.0
2013-11-05 12:10:00,49.02,49.06,49.02,49.06,84200.0,39.5178,39.55,39.5178,39.55,84200.0
2013-11-05 12:20:00,49.06,49.12,49.05,49.11,221500.0,39.55,39.5984,39.542,39.5903,221500.0
2013-11-05 12:30:00,49.11,49.11,49.08,49.1,88600.0,39.5903,39.5903,39.5662,39.5823,88600.0
2013-11-05 12:40:00,49.11,49.11,49.07,49.07,236400.0,39.5903,39.5903,39.5581,39.5581,236400.0
2013-11-05 12:50:00,49.07,49.1,49.07,49.08,123600.0,39.5581,39.5823,39.5581,39.5662,123600.0
2013-11-05 13:00:00,49.09,49.11,49.08,49.09,48900.0,39.5742,39.5903,39.5662,39.5742,48900.0
2013-11-05 13:10:00,49.09,49.11,49.09,49.11,60000.0,39.5742,39.5903,39.5742,39.5903,60000.0
2013-11-05 13:20:00,49.1,49.12,49.1,49.12,126000.0,39.5823,39.5984,39.5823,39.5984,126000.0
2013-11-05 13:30:00,49.12,49.14,49.11,49.11,85300.0,39.5984,39.6145,39.5903,39.5903,85300.0
2013-11-05 13:40:00,49.1,49.13,49.1,49.1,33800.0,39.5823,39.6065,39.5823,39.5823,33800.0
2013-11-05 13:50:00,49.1,49.1,49.05,49.05,112500.0,39.5823,39.5823,39.542,39.542,112500.0
2013-11-05 14:00:00,49.05,49.13,49.05,49.11,78000.0,39.542,39.6065,39.542,39.5903,78000.0
2013-11-05 14:10:00,49.12,49.14,49.11,49.14,79300.0,39.5984,39.6145,39.5903,39.6145,79300.0
2013-11-05 14:20:00,49.14,49.18,49.14,49.17,75000.0,39.6145,39.6468,39.6145,39.6387,75000.0
2013-11-05 14:30:00,49.17,49.21,49.17,49.2,81200.0,39.6387,39.671,39.6387,39.6629,81200.0
2013-11-05 14:40:00,49.2,49.21,49.16,49.16,221600.0,39.6629,39.671,39.6306,39.6306,221600.0
2013-11-05 14:50:00,49.17,49.18,49.15,49.16,69000.0,39.6387,39.6468,39.6226,39.6306,69000.0
2013-11-05 15:00:00,49.16,49.19,49.14,49.18,70800.0,39.6306,39.6548,39.6145,39.6468,70800.0
2013-11-05 15:10:00,49.17,49.18,49.13,49.15,104500.0,39.6387,39.6468,39.6065,39.6226,104500.0
2013-11-05 15:20:00,49.15,49.17,49.07,49.09,138700.0,39.6226,39.6387,39.5581,39.5742,138700.0
2013-11-05 15:30:00,49.1,49.12,49.07,49.11,111900.0,39.5823,39.5984,39.5581,39.5903,111900.0
2013-11-05 15:40:00,49.11,49.13,49.08,49.1,172300.0,39.5903,39.6065,39.5662,39.5823,172300.0
2013-11-05 15:50:00,49.1,49.12,49.06,49.07,564900.0,39.5823,39.5984,39.55,39.5581,564900.0
2013-11-06 09:30:00,49.31,49.31,49.2,49.26,404800.0,39.7516,39.7516,39.6629,39.7113,404800.0
2013-11-06 09:40:00,49.26,49.34,49.21,49.3,175100.0,39.7113,39.7758,39.671,39.7435,175100.0
2013-11-06 09:50:00,49.31,49.37,49.31,49.32,172400.0,39.7516,39.7999,39.7516,39.7596,172400.0
2013-11-06 10:00:00,49.32,49.34,49.28,49.3,135800.0,39.7596,39.7758,39.7274,39.7435,135800.0
2013-11-06 10:10:00,49.3,49.32,49.24,49.24,88600.0,39.7435,39.7596,39.6951,39.6951,88600.0
2013-11-06 10:20:00,49.24,49.26,49.19,49.19,99600.0,39.6951,39.7113,39.6548,39.6548,99600.0
2013-11-06 10:30:00,49.19,49.2,49.13,49.16,65000.0,39.6548,39.6629,39.6065,39.6306,65000.0
2013-11-06 10:40:00,49.16,49.18,49.12,49.12,132200.0,39.6306,39.6468,39.5984,39.5984,132200.0
2013-11-06 10:50:00,49.13,49.14,49.04,49.1,82000.0,39.6065,39.6145,39.5339,39.5823,82000.0
2013-11-06 11:00:00,49.09,49.09,48.99,49.01,273000.0,39.5742,39.5742,39.4936,39.5097,273000.0
2013-11-06 11:10:00,49.02,49.08,49.02,49.07,198800.0,39.5178,39.5662,39.5178,39.5581,198800.0
2013-11-06 11:20:00,49.07,49.11,49.06,49.1,153700.0,39.5581,39.5903,39.55,39.5823,153700.0
2013-11-06 11:30:00,49.1,49.11,49.05,49.06,98400.0,39.5823,39.5903,39.542,39.55,98400.0
2013-11-06 11:40:00,49.06,49.09,49.05,49.08,86200.0,39.55,39.5742,39.542,39.5662,86200.0
2013-11-06 11:50:00,49.09,49.11,49.06,49.07,200200.0,39.5742,39.5903,39.55,39.5581,200200.0
2013-11-06 12:00:00,49.07,49.13,49.06,49.12,164400.0,39.5581,39.6065,39.55,39.5984,164400.0
2013-11-06 12:10:00,49.12,49.13,49.09,49.13,59700.0,39.5984,39.6065,39.5742,39.6065,59700.0
2013-11-06 12:20:00,49.12,49.17,49.11,49.14,103300.0,39.5984,39.6387,39.5903,39.6145,103300.0
2013-11-06 12:30:00,49.15,49.21,49.14,49.17,214900.0,39.6226,39.671,39.6145,39.6387,214900.0
2013-11-06 12:40:00,49.17,49.19,49.16,49.19,79400.0,39.6387,39.6548,39.6306,39.6548,79400.0
2013-11-06 12:50:00,49.18,49.2,49.16,49.16,89500.0,39.6468,39.6629,39.6306,39.6306,89500.0
2013-11-06 13:00:00,49.15,49.18,49.14,49.18,162600.0,39.6226,39.6468,39.6145,39.6468,162600.0
2013-11-06 13:10:00,49.19,49.19,49.16,49.16,80300.0,39.6548,39.6548,39.6306,39.6306,80300.0
2013-11-06 13:20:00,49.17,49.21,49.15,49.21,77500.0,39.6387,39.671,39.6226,39.671,77500.0
2013-11-06 13:30:00,49.2,49.22,49.18,49.18,40100.0,39.6629,39.679,39.6468,39.6468,40100.0
2013-11-06 13:40:00,49.19,49.21,49.17,49.19,116800.0,39.6548,39.671,39.6387,39.6548,116800.0
2013-11-06 13:50:00,49.18,49.23,49.18,49.22,98100.0,39.6468,39.6871,39.6468,39.679,98100.0
2013-11-06 14:00:00,49.22,49.24,49.2,49.21,124700.0,39.679,39.6951,39.6629,39.671,124700.0
2013-11-06 14:10:00,49.2,49.24,49.2,49.22,86000.0,39.6629,39.6951,39.6629,39.679,86000.0
2013-11-06 14:20:00,49.22,49.22,49.19,49.2,101700.0,39.679,39.679,39.6548,39.6629,101700.0
2013-11-06 14:30:00,49.2,49.23,49.2,49.23,59000.0,39.6629,39.6871,39.6629,39.6871,59000.0
2013-11-06 14:40:00,49.23,49.25,49.21,49.25,67800.0,39.6871,39.7032,39.671,39.7032,67800.0
2013-11-06 14:50:00,49.25,49.27,49.23,49.24,64600.0,39.7032,39.7193,39.6871,39.6951,64600.0
2013-11-06 15:00:00,49.23,49.27,49.22,49.25,103500.0,39.6871,39.7193,39.679,39.7032,103500.0
2013-11-06 15:10:00,49.25,49.26,49.23,49.25,58800.0,39.7032,39.7113,39.6871,39.7032,58800.0
2013-11-06 15:20:00,49.24,49.27,49.21,49.22,128100.0,39.6951,39.7193,39.671,39.679,128100.0
2013-11-06 15:30:00,49.22,49.23,49.18,49.2,125700.0,39.679,39.6871,39.6468,39.6629,125700.0
2013-11-06 15:40:00,49.21,49.21,49.18,49.18,105300.0,39.671,39.671,39.6468,39.6468,105300.0
2013-11-06 15:50:00,49.19,49.26,49.18,49.23,838600.0,39.6548,39.7113,39.6468,39.6871,838600.0
2013-11-07 09:30:00,49.38,49.45,49.31,49.43,438400.0,39.808,39.8644,39.7516,39.8483,438400.0
2013-11-07 09:40:00,49.43,49.52,49.43,49.46,453700.0,39.8483,39.9209,39.8483,39.8725,453700.0
2013-11-07 09:50:00,49.47,49.48,49.38,49.42,267100.0,39.8806,39.8886,39.808,39.8402,267100.0
2013-11-07 10:00:00,49.41,49.45,49.33,49.34,1039000.0,39.8322,39.8644,39.7677,39.7758,1039000.0
2013-11-07 10:10:00,49.34,49.34,49.18,49.18,670800.0,39.7758,39.7758,39.6468,39.6468,670800.0
2013-11-07 10:20:00,49.18,49.27,49.16,49.21,375600.0,39.6468,39.7193,39.6306,39.671,375600.0
2013-11-07 10:30:00,49.21,49.24,49.07,49.12,259600.0,39.671,39.6951,39.5581,39.5984,259600.0
2013-11-07 10:40:00,49.11,49.2,49.11,49.14,288300.0,39.5903,39.6629,39.5903,39.6145,288300.0
2013-11-07 10:50:00,49.15,49.21,49.09,49.1,149900.0,39.6226,39.671,39.5742,39.5823,149900.0
2013-11-07 11:00:00,49.1,49.17,49.07,49.09,248000.0,39.5823,39.6387,39.5581,39.5742,248000.0
2013-11-07 11:10:00,49.09,49.14,49.0,49.0,281700.0,39.5742,39.6145,39.5017,39.5017,281700.0
2013-11-07 11:20:00,49.0,49.08,48.97,49.05,178400.0,39.5017,39.5662,39.4775,39.542,178400.0
2013-11-07 11:30:00,49.06,49.11,49.02,49.1,140400.0,39.55,39.5903,39.5178,39.5823,140400.0
2013-11-07 11:40:00,49.1,49.14,49.06,49.12,80100.0,39.5823,39.6145,39.55,39.5984,80100.0
2013-11-07 11:50:00,49.13,49.19,49.13,49.17,111800.0,39.6065,39.6548,39.6065,39.6387,111800.0
2013-11-07 12:00:00,49.17,49.26,49.16,49.25,202900.0,39.6387,39.7113,39.6306,39.7032,202900.0
2013-11-07 12:10:00,49.25,49.28,49.22,49.24,87600.0,39.7032,39.7274,39.679,39.6951,87600.0
2013-11-07 12:20:00,49.24,49.26,49.21,49.23,164800.0,39.6951,39.7113,39.671,39.6871,164800.0
2013-11-07 12:30:00,49.23,49.25,49.16,49.16,116300.0,39.6871,39.7032,39.6306,39.6306,116300.0
2013-11-07 12:40:00,49.17,49.2,49.16,49.17,165100.0,39.6387,39.6629,39.6306,39.6387,165100.0
2013-11-07 12:50:00,49.17,49.17,49.09,49.11,74500.0,39.6387,39.6387,39.5742,39.5903,74500.0
2013-11-07 13:00:00,49.1,49.13,49.07,49.09,128100.0,39.5823,39.6065,39.5581,39.5742,128100.0
2013-11-07 13:10:00,49.09,49.09,49.06,49.07,46300.0,39.5742,39.5742,39.55,39.5581,46300.0
2013-11-07 13:20:00,49.07,49.09,48.96,48.97,84800.0,39.5581,39.5742,39.4694,39.4775,84800.0
2013-11-07 13:30:00,48.97,49.0,48.95,48.99,98800.0,39.4775,39.5017,39.4614,39.4936,98800.0
2013-11-07 13:40:00,49.0,49.01,48.92,48.92,132500.0,39.5017,39.5097,39.4372,39.4372,132500.0
2013-11-07 13:50:00,48.92,48.97,48.92,48.95,123900.0,39.4372,39.4775,39.4372,39.4614,123900.0
2013-11-07 14:00:00,48.95,48.95,48.81,48.87,474200.0,39.4614,39.4614,39.3485,39.3969,474200.0
2013-11-07 14:10:00,48.87,48.93,48.83,48.89,245600.0,39.3969,39.4452,39.3646,39.413,245600.0
2013-11-07 14:20:00,48.88,48.88,48.85,48.86,122600.0,39.4049,39.4049,39.3807,39.3888,122600.0
2013-11-07 14:30:00,48.86,48.86,48.76,48.84,379000.0,39.3888,39.3888,39.3082,39.3727,379000.0
2013-11-07 14:40:00,48.85,48.89,48.84,48.89,110300.0,39.3807,39.413,39.3727,39.413,110300.0
2013-11-07 14:50:00,48.88,48.91,48.86,48.88,103300.0,39.4049,39.4291,39.3888,39.4049,103300.0
2013-11-07 15:00:00,48.88,48.91,48.81,48.81,183000.0,39.4049,39.4291,39.3485,39.3485,183000.0
2013-11-07 15:10:00,48.81,48.85,48.76,48.78,117600.0,39.3485,39.3807,39.3082,39.3243,117600.0
2013-11-07 15:20:00,48.79,48.83,48.71,48.71,241600.0,39.3324,39.3646,39.2679,39.2679,241600.0
2013-11-07 15:30:00,48.71,48.75,48.66,48.75,516300.0,39.2679,39.3001,39.2276,39.3001,516300.0
2013-11-07 15:40:00,48.74,48.75,48.66,48.66,326100.0,39.2921,39.3001,39.2276,39.2276,326100.0
2013-11-07 15:50:00,48.66,48.73,48.64,48.7,1080500.0,39.2276,39.284,39.2114,39.2598,1080500.0
2013-11-08 09:30:00,48.68,48.84,48.65,48.79,642900.0,39.2437,39.3727,39.2195,39.3324,642900.0
2013-11-08 09:40:00,48.78,48.95,48.77,48.93,552200.0,39.3243,39.4614,39.3162,39.4452,552200.0
2013-11-08 09:50:00,48.93,48.93,48.74,48.78,369100.0,39.4452,39.4452,39.2921,39.3243,369100.0
2013-11-08 10:00:00,48.78,48.91,48.78,48.9,263600.0,39.3243,39.4291,39.3243,39.421,263600.0
2013-11-08 10:10:00,48.9,49.04,48.86,49.04,253100.0,39.421,39.5339,39.3888,39.5339,253100.0
2013-11-08 10:20:00,49.04,49.07,48.99,49.04,248000.0,39.5339,39.5581,39.4936,39.5339,248000.0
2013-11-08 10:30:00,49.04,49.14,49.03,49.11,203400.0,39.5339,39.6145,39.5258,39.5903,203400.0
2013-11-08 10:40:00,49.11,49.12,49.04,49.07,228700.0,39.5903,39.5984,39.5339,39.5581,228700.0
2013-11-08 10:50:00,49.07,49.1,49.01,49.1,269100.0,39.5581,39.5823,39.5097,39.5823,269100.0
2013-11-08 11:00:00,49.11,49.14,49.05,49.08,261800.0,39.5903,39.6145,39.542,39.5662,261800.0
2013-11-08 11:10:00,49.08,49.14,49.08,49.12,105600.0,39.5662,39.6145,39.5662,39.5984,105600.0
2013-11-08 11:20:00,49.12,49.13,49.09,49.09,178500.0,39.5984,39.6065,39.5742,39.5742,178500.0
2013-11-08 11:30:00,49.09,49.16,49.06,49.14,59900.0,39.5742,39.6306,39.55,39.6145,59900.0
2013-11-08 11:40:00,49.13,49.14,49.09,49.09,69200.0,39.6065,39.6145,39.5742,39.5742,69200.0
2013-11-08 11:50:00,49.1,49.15,49.09,49.11,46900.0,39.5823,39.6226,39.5742,39.5903,46900.0
2013-11-08 12:00:00,49.12,49.17,49.12,49.16,213300.0,39.5984,39.6387,39.5984,39.6306,213300.0
2013-11-08 12:10:00,49.16,49.18,49.14,49.14,47500.0,39.6306,39.6468,39.6145,39.6145,47500.0
2013-11-08 12:20:00,49.15,49.19,49.14,49.18,87400.0,39.6226,39.6548,39.6145,39.6468,87400.0
2013-11-08 12:30:00,49.18,49.19,49.15,49.18,169100.0,39.6468,39.6548,39.6226,39.6468,169100.0
2013-11-08 12:40:00,49.17,49.19,49.16,49.17,50800.0,39.6387,39.6548,39.6306,39.6387,50800.0
2013-11-08 12:50:00,49.17,49.18,49.15,49.18,99300.0,39.6387,39.6468,39.6226,39.6468,99300.0
2013-11-08 13:00:00,49.18,49.18,49.13,49.14,81300.0,39.6468,39.6468,39.6065,39.6145,81300.0
2013-11-08 13:10:00,49.13,49.14,49.11,49.12,144700.0,39.6065,39.6145,39.5903,39.5984,144700.0
2013-11-08 13:20:00,49.12,49.2,49.12,49.19,229000.0,39.5984,39.6629,39.5984,39.6548,229000.0
2013-11-08 13:30:00,49.19,49.2,49.17,49.19,174700.0,39.6548,39.6629,39.6387,39.6548,174700.0
2013-11-08 13:40:00,49.2,49.24,49.2,49.21,122000.0,39.6629,39.6951,39.6629,39.671,122000.0
2013-11-08 13:50:00,49.21,49.21,49.17,49.2,260600.0,39.671,39.671,39.6387,39.6629,260600.0
2013-11-08 14:00:00,49.2,49.22,49.19,49.21,87100.0,39.6629,39.679,39.6548,39.671,87100.0
2013-11-08 14:10:00,49.21,49.22,49.2,49.21,62900.0,39.671,39.679,39.6629,39.671,62900.0
2013-11-08 14:20:00,49.21,49.26,49.21,49.23,97500.0,39.671,39.7113,39.671,39.6871,97500.0
2013-11-08 14:30:00,49.24,49.24,49.19,49.22,97600.0,39.6951,39.6951,39.6548,39.679,97600.0
2013-11-08 14:40:00,49.22,49.24,49.21,49.22,80400.0,39.679,39.6951,39.671,39.679,80400.0
2013-11-08 14:50:00,49.21,49.23,49.21,49.22,42000.0,39.671,39.6871,39.671,39.679,42000.0
2013-11-08 15:00:00,49.22,49.22,49.14,49.17,227400.0,39.679,39.679,39.6145,39.6387,227400.0
2013-11-08 15:10:00,49.17,49.18,49.15,49.17,208000.0,39.6387,39.6468,39.6226,39.6387,208000.0
2013-11-08 15:20:00,49.17,49.23,49.16,49.2,239700.0,39.6387,39.6871,39.6306,39.6629,239700.0
2013-11-08 15:30:00,49.2,49.27,49.19,49.25,232400.0,39.6629,39.7193,39.6548,39.7032,232400.0
2013-11-08 15:40:00,49.25,49.31,49.24,49.31,472500.0,39.7032,39.7516,39.6951,39.7516,472500.0
2013-11-08 15:50:00,49.3,49.37,49.29,49.37,746800.0,39.7435,39.7999,39.7354,39.7999,746800.0
2013-11-11 09:30:00,49.37,49.37,49.25,49.28,269200.0,39.7999,39.7999,39.7032,39.7274,269200.0
2013-11-11 09:40:00,49.27,49.31,49.23,49.3,165400.0,39.7193,39.7516,39.6871,39.7435,165400.0
2013-11-11 09:50:00,49.31,49.38,49.3,49.34,187700.0,39.7516,39.808,39.7435,39.7758,187700.0
2013-11-11 10:00:00,49.36,49.38,49.34,49.37,191500.0,39.7919,39.808,39.7758,39.7999,191500.0
2013-11-11 10:10:00,49.38,49.4,49.33,49.35,141900.0,39.808,39.8241,39.7677,39.7838,141900.0
2013-11-11 10:20:00,49.35,49.36,49.3,49.3,195800.0,39.7838,39.7919,39.7435,39.7435,195800.0
2013-11-11 10:30:00,49.3,49.33,49.27,49.3,91600.0,39.7435,39.7677,39.7193,39.7435,91600.0
2013-11-11 10:40:00,49.3,49.35,49.29,49.34,180300.0,39.7435,39.7838,39.7354,39.7758,180300.0
2013-11-11 10:50:00,49.33,49.35,49.32,49.35,178800.0,39.7677,39.7838,39.7596,39.7838,178800.0
2013-11-11 11:00:00,49.35,49.36,49.28,49.32,139800.0,39.7838,39.7919,39.7274,39.7596,139800.0
2013-11-11 11:10:00,49.32,49.33,49.3,49.31,105700.0,39.7596,39.7677,39.7435,39.7516,105700.0
2013-11-11 11:20:00,49.31,49.31,49.29,49.3,87000.0,39.7516,39.7516,39.7354,39.7435,87000.0
2013-11-11 11:30:00,49.3,49.3,49.27,49.28,73200.0,39.7435,39.7435,39.7193,39.7274,73200.0
2013-11-11 11:40:00,49.27,49.32,49.27,49.32,50100.0,39.7193,39.7596,39.7193,39.7596,50100.0
2013-11-11 11:50:00,49.32,49.33,49.3,49.31,120000.0,39.7596,39.7677,39.7435,39.7516,120000.0
2013-11-11 12:00:00,49.3,49.31,49.28,49.3,126200.0,39.7435,39.7516,39.7274,39.7435,126200.0
2013-11-11 12:10:00,49.31,49.31,49.28,49.3,66600.0,39.7516,39.7516,39.7274,39.7435,66600.0
2013-11-11 12:20:00,49.3,49.3,49.28,49.3,174600.0,39.7435,39.7435,39.7274,39.7435,174600.0
2013-11-11 12:30:00,49.29,49.3,49.27,49.29,83400.0,39.7354,39.7435,39.7193,39.7354,83400.0
2013-11-11 12:40:00,49.29,49.3,49.27,49.29,84300.0,39.7354,39.7435,39.7193,39.7354,84300.0
2013-11-11 12:50:00,49.28,49.31,49.27,49.3,93700.0,39.7274,39.7516,39.7193,39.7435,93700.0
2013-11-11 13:00:00,49.3,49.34,49.3,49.34,193200.0,39.7435,39.7758,39.7435,39.7758,193200.0
2013-11-11 13:10:00,49.34,49.34,49.3,49.3,118100.0,39.7758,39.7758,39.7435,39.7435,118100.0
2013-11-11 13:20:00,49.3,49.33,49.3,49.3,56900.0,39.7435,39.7677,39.7435,39.7435,56900.0
2013-11-11 13:30:00,49.3,49.34,49.3,49.33,100600.0,39.7435,39.7758,39.7435,39.7677,100600.0
2013-11-11 13:40:00,49.34,49.35,49.32,49.34,112400.0,39.7758,39.7838,39.7596,39.7758,112400.0
2013-11-11 13:50:00,49.35,49.36,49.33,49.35,194900.0,39.7838,39.7919,39.7677,39.7838,194900.0
2013-11-11 14:00:00,49.36,49.37,49.34,49.37,108800.0,39.7919,39.7999,39.7758,39.7999,108800.0
2013-11-11 14:10:00,49.36,49.39,49.36,49.38,183000.0,39.7919,39.8161,39.7919,39.808,183000.0
2013-11-11 14:20:00,49.37,49.38,49.36,49.37,95200.0,39.7999,39.808,39.7919,39.7999,95200.0
2013-11-11 14:30:00,49.37,49.37,49.35,49.36,47000.0,39.7999,39.7999,39.7838,39.7919,47000.0
2013-11-11 14:40:00,49.36,49.37,49.35,49.36,77300.0,39.7919,39.7999,39.7838,39.7919,77300.0
2013-11-11 14:50:00,49.36,49.37,49.34,49.36,70000.0,39.7919,39.7999,39.7758,39.7919,70000.0
2013-11-11 15:00:00,49.36,49.37,49.35,49.36,57700.0,39.7919,39.7999,39.7838,39.7919,57700.0
2013-11-11 15:10:00,49.36,49.37,49.34,49.34,63500.0,39.7919,39.7999,39.7758,39.7758,63500.0
2013-11-11 15:20:00,49.35,49.35,49.34,49.35,45800.0,39.7838,39.7838,39.7758,39.7838,45800.0
2013-11-11 15:30:00,49.35,49.35,49.32,49.34,111500.0,39.7838,39.7838,39.7596,39.7758,111500.0
2013-11-11 15:40:00,49.34,49.34,49.31,49.31,124000.0,39.7758,39.7758,39.7516,39.7516,124000.0
2013-11-11 15:50:00,49.32,49.35,49.31,49.33,383200.0,39.7596,39.7838,39.7516,39.7677,383200.0
2013-11-12 09:30:00,49.17,49.34,49.12,49.27,193000.0,39.6387,39.7758,39.5984,39.7193,193000.0
2013-11-12 09:40:00,49.27,49.38,49.27,49.36,152200.0,39.7193,39.808,39.7193,39.7919,152200.0
2013-11-12 09:50:00,49.36,49.37,49.31,49.34,118800.0,39.7919,39.7999,39.7516,39.7758,118800.0
2013-11-12 10:00:00,49.35,49.36,49.25,49.26,139000.0,39.7838,39.7919,39.7032,39.7113,139000.0
2013-11-12 10:10:00,49.26,49.38,49.25,49.37,136900.0,39.7113,39.808,39.7032,39.7999,136900.0
2013-11-12 10:20:00,49.37,49.38,49.3,49.34,137500.0,39.7999,39.808,39.7435,39.7758,137500.0
2013-11-12 10:30:00,49.34,49.36,49.31,49.33,107500.0,39.7758,39.7919,39.7516,39.7677,107500.0
2013-11-12 10:40:00,49.33,49.41,49.33,49.41,58600.0,39.7677,39.8322,39.7677,39.8322,58600.0
2013-11-12 10:50:00,49.42,49.42,49.34,49.35,75200.0,39.8402,39.8402,39.7758,39.7838,75200.0
2013-11-12 11:00:00,49.36,49.37,49.32,49.33,70500.0,39.7919,39.7999,39.7596,39.7677,70500.0
2013-11-12 11:10:00,49.34,49.41,49.34,49.41,103800.0,39.7758,39.8322,39.7758,39.8322,103800.0
2013-11-12 11:20:00,49.41,49.42,49.36,49.41,314000.0,39.8322,39.8402,39.7919,39.8322,314000.0
2013-11-12 11:30:00,49.41,49.45,49.34,49.34,183000.0,39.8322,39.8644,39.7758,39.7758,183000.0
2013-11-12 11:40:00,49.34,49.36,49.3,49.34,122100.0,39.7758,39.7919,39.7435,39.7758,122100.0
2013-11-12 11:50:00,49.34,49.34,49.3,49.32,69200.0,39.7758,39.7758,39.7435,39.7596,69200.0
2013-11-12 12:00:00,49.32,49.36,49.24,49.26,92000.0,39.7596,39.7919,39.6951,39.7113,92000.0
2013-11-12 12:10:00,49.26,49.28,49.24,49.27,42200.0,39.7113,39.7274,39.6951,39.7193,42200.0
2013-11-12 12:20:00,49.27,49.27,49.23,49.26,60400.0,39.7193,39.7193,39.6871,39.7113,60400.0
2013-11-12 12:30:00,49.26,49.26,49.19,49.21,70100.0,39.7113,39.7113,39.6548,39.671,70100.0
2013-11-12 12:40:00,49.21,49.25,49.2,49.25,69300.0,39.671,39.7032,39.6629,39.7032,69300.0
2013-11-12 12:50:00,49.25,49.26,49.23,49.24,38300.0,39.7032,39.7113,39.6871,39.6951,38300.0
2013-11-12 13:00:00,49.23,49.24,49.21,49.23,32400.0,39.6871,39.6951,39.671,39.6871,32400.0
2013-11-12 13:10:00,49.23,49.26,49.23,49.25,92300.0,39.6871,39.7113,39.6871,39.7032,92300.0
2013-11-12 13:20:00,49.26,49.28,49.21,49.21,76000.0,39.7113,39.7274,39.671,39.671,76000.0
2013-11-12 13:30:00,49.21,49.22,49.14,49.17,166800.0,39.671,39.679,39.6145,39.6387,166800.0
2013-11-12 13:40:00,49.17,49.19,49.15,49.19,262100.0,39.6387,39.6548,39.6226,39.6548,262100.0
2013-11-12 13:50:00,49.19,49.21,49.17,49.19,87900.0,39.6548,39.671,39.6387,39.6548,87900.0
2013-11-12 14:00:00,49.19,49.22,49.19,49.21,112100.0,39.6548,39.679,39.6548,39.671,112100.0
2013-11-12 14:10:00,49.21,49.23,49.2,49.23,55900.0,39.671,39.6871,39.6629,39.6871,55900.0
2013-11-12 14:20:00,49.23,49.25,49.18,49.19,72200.0,39.6871,39.7032,39.6468,39.6548,72200.0
2013-11-12 14:30:00,49.18,49.24,49.18,49.23,343200.0,39.6468,39.6951,39.6468,39.6871,343200.0
2013-11-12 14:40:00,49.22,49.27,49.22,49.27,68800.0,39.679,39.7193,39.679,39.7193,68800.0
2013-11-12 14:50:00,49.27,49.32,49.26,49.32,141200.0,39.7193,39.7596,39.7113,39.7596,141200.0
2013-11-12 15:00:00,49.32,49.33,49.31,49.32,76200.0,39.7596,39.7677,39.7516,39.7596,76200.0
2013-11-12 15:10:00,49.33,49.35,49.32,49.34,79600.0,39.7677,39.7838,39.7596,39.7758,79600.0
2013-11-12 15:20:00,49.34,49.35,49.31,49.32,119400.0,39.7758,39.7838,39.7516,39.7596,119400.0
2013-11-12 15:30:00,49.32,49.34,49.31,49.34,213600.0,39.7596,39.7758,39.7516,39.7758,213600.0
2013-11-12 15:40:00,49.33,49.36,49.3,49.32,218400.0,39.7677,39.7919,39.7435,39.7596,218400.0
2013-11-12 15:50:00,49.33,49.39,49.29,49.33,1217600.0,39.7677,39.8161,39.7354,39.7677,1217600.0
2013-11-13 09:30:00,49.1,49.2,49.06,49.16,229700.0,39.5823,39.6629,39.55,39.6306,229700.0
2013-11-13 09:40:00,49.16,49.23,49.16,49.19,155900.0,39.6306,39.6871,39.6306,39.6548,155900.0
2013-11-13 09:50:00,49.19,49.23,49.12,49.23,863400.0,39.6548,39.6871,39.5984,39.6871,863400.0
2013-11-13 10:00:00,49.23,49.25,49.15,49.16,1481100.0,39.6871,39.7032,39.6226,39.6306,1481100.0
2013-11-13 10:10:00,49.16,49.22,49.15,49.19,341500.0,39.6306,39.679,39.6226,39.6548,341500.0
2013-11-13 10:20:00,49.19,49.23,49.16,49.2,194400.0,39.6548,39.6871,39.6306,39.6629,194400.0
2013-11-13 10:30:00,49.21,49.24,49.2,49.23,190600.0,39.671,39.6951,39.6629,39.6871,190600.0
2013-11-13 10:40:00,49.23,49.26,49.19,49.24,219700.0,39.6871,39.7113,39.6548,39.6951,219700.0
2013-11-13 10:50:00,49.24,49.26,49.23,49.24,236400.0,39.6951,39.7113,39.6871,39.6951,236400.0
2013-11-13 11:00:00,49.25,49.25,49.22,49.24,197600.0,39.7032,39.7032,39.679,39.6951,197600.0
2013-11-13 11:10:00,49.24,49.24,49.18,49.19,105600.0,39.6951,39.6951,39.6468,39.6548,105600.0
2013-11-13 11:20:00,49.2,49.24,49.19,49.22,344400.0,39.6629,39.6951,39.6548,39.679,344400.0
2013-11-13 11:30:00,49.22,49.26,49.22,49.22,291600.0,39.679,39.7113,39.679,39.679,291600.0
2013-11-13 11:40:00,49.23,49.23,49.19,49.2,331200.0,39.6871,39.6871,39.6548,39.6629,331200.0
2013-11-13 11:50:00,49.2,49.24,49.2,49.23,104400.0,39.6629,39.6951,39.6629,39.6871,104400.0
2013-11-13 12:00:00,49.23,49.25,49.21,49.25,87800.0,39.6871,39.7032,39.671,39.7032,87800.0
2013-11-13 12:10:00,49.25,49.28,49.23,49.28,72500.0,39.7032,39.7274,39.6871,39.7274,72500.0
2013-11-13 12:20:00,49.28,49.35,49.28,49.34,180500.0,39.7274,39.7838,39.7274,39.7758,180500.0
2013-11-13 12:30:00,49.34,49.37,49.33,49.37,124400.0,39.7758,39.7999,39.7677,39.7999,124400.0
2013-11-13 12:40:00,49.36,49.43,49.36,49.42,117500.0,39.7919,39.8483,39.7919,39.8402,117500.0
2013-11-13 12:50:00,49.42,49.46,49.42,49.44,85700.0,39.8402,39.8725,39.8402,39.8564,85700.0
2013-11-13 13:00:00,49.44,49.46,49.42,49.44,100500.0,39.8564,39.8725,39.8402,39.8564,100500.0
2013-11-13 13:10:00,49.43,49.44,49.41,49.43,85900.0,39.8483,39.8564,39.8322,39.8483,85900.0
2013-11-13 13:20:00,49.44,49.49,49.44,49.49,69800.0,39.8564,39.8967,39.8564,39.8967,69800.0
2013-11-13 13:30:00,49.48,49.52,49.48,49.48,157300.0,39.8886,39.9209,39.8886,39.8886,157300.0
2013-11-13 13:40:00,49.49,49.54,49.48,49.52,129800.0,39.8967,39.937,39.8886,39.9209,129800.0
2013-11-13 13:50:00,49.53,49.54,49.51,49.51,134500.0,39.9289,39.937,39.9128,39.9128,134500.0
2013-11-13 14:00:00,49.51,49.51,49.49,49.5,161500.0,39.9128,39.9128,39.8967,39.9047,161500.0
2013-11-13 14:10:00,49.5,49.5,49.47,49.48,85300.0,39.9047,39.9047,39.8806,39.8886,85300.0
2013-11-13 14:20:00,49.48,49.51,49.48,49.49,107500.0,39.8886,39.9128,39.8886,39.8967,107500.0
2013-11-13 14:30:00,49.48,49.48,49.44,49.44,159900.0,39.8886,39.8886,39.8564,39.8564,159900.0
2013-11-13 14:40:00,49.43,49.45,49.41,49.45,63400.0,39.8483,39.8644,39.8322,39.8644,63400.0
2013-11-13 14:50:00,49.45,49.45,49.43,49.43,72700.0,39.8644,39.8644,39.8483,39.8483,72700.0
2013-11-13 15:00:00,49.43,49.45,49.43,49.45,62500.0,39.8483,39.8644,39.8483,39.8644,62500.0
2013-11-13 15:10:00,49.45,49.5,49.45,49.5,136900.0,39.8644,39.9047,39.8644,39.9047,136900.0
2013-11-13 15:20:00,49.49,49.54,49.49,49.52,124000.0,39.8967,39.937,39.8967,39.9209,124000.0
2013-11-13 15:30:00,49.51,49.58,49.5,49.57,177800.0,39.9128,39.9692,39.9047,39.9612,177800.0
2013-11-13 15:40:00,49.56,49.63,49.56,49.62,256500.0,39.9531,40.0095,39.9531,40.0015,256500.0
2013-11-13 15:50:00,49.62,49.65,49.6,49.63,907400.0,40.0015,40.0257,39.9854,40.0095,907400.0
2013-11-14 09:30:00,49.58,49.85,49.58,49.78,224000.0,39.9692,40.1869,39.9692,40.1305,224000.0
2013-11-14 09:40:00,49.77,49.77,49.61,49.65,276000.0,40.1224,40.1224,39.9934,40.0257,276000.0
2013-11-14 09:50:00,49.65,49.69,49.6,49.69,733800.0,40.0257,40.0579,39.9854,40.0579,733800.0
2013-11-14 10:00:00,49.68,49.69,49.59,49.64,486900.0,40.0498,40.0579,39.9773,40.0176,486900.0
2013-11-14 10:10:00,49.65,49.76,49.64,49.76,297800.0,40.0257,40.1143,40.0176,40.1143,297800.0
2013-11-14 10:20:00,49.76,49.78,49.66,49.7,353600.0,40.1143,40.1305,40.0337,40.066,353600.0
2013-11-14 10:30:00,49.7,49.8,49.69,49.8,143000.0,40.066,40.1466,40.0579,40.1466,143000.0
2013-11-14 10:40:00,49.79,49.84,49.77,49.84,132000.0,40.1385,40.1788,40.1224,40.1788,132000.0
2013-11-14 10:50:00,49.83,49.83,49.79,49.83,129500.0,40.1708,40.1708,40.1385,40.1708,129500.0
2013-11-14 11:00:00,49.82,49.89,49.8,49.87,232800.0,40.1627,40.2191,40.1466,40.203,232800.0
2013-11-14 11:10:00,49.87,49.93,49.85,49.92,177800.0,40.203,40.2514,40.1869,40.2433,177800.0
2013-11-14 11:20:00,49.93,49.95,49.89,49.89,227100.0,40.2514,40.2675,40.2191,40.2191,227100.0
2013-11-14 11:30:00,49.89,49.9,49.78,49.79,195600.0,40.2191,40.2272,40.1305,40.1385,195600.0
2013-11-14 11:40:00,49.79,49.84,49.77,49.82,128600.0,40.1385,40.1788,40.1224,40.1627,128600.0
2013-11-14 11:50:00,49.81,49.86,49.81,49.81,237000.0,40.1546,40.195,40.1546,40.1546,237000.0
2013-11-14 12:00:00,49.81,49.83,49.8,49.81,111100.0,40.1546,40.1708,40.1466,40.1546,111100.0
2013-11-14 12:10:00,49.8,49.84,49.8,49.81,101800.0,40.1466,40.1788,40.1466,40.1546,101800.0
2013-11-14 12:20:00,49.8,49.82,49.78,49.8,74100.0,40.1466,40.1627,40.1305,40.1466,74100.0
2013-11-14 12:30:00,49.8,49.83,49.79,49.83,191300.0,40.1466,40.1708,40.1385,40.1708,191300.0
2013-11-14 12:40:00,49.82,49.82,49.79,49.81,116300.0,40.1627,40.1627,40.1385,40.1546,116300.0
2013-11-14 12:50:00,49.8,49.82,49.79,49.8,193900.0,40.1466,40.1627,40.1385,40.1466,193900.0
2013-11-14 13:00:00,49.8,49.83,49.79,49.83,111100.0,40.1466,40.1708,40.1385,40.1708,111100.0
2013-11-14 13:10:00,49.82,49.85,49.8,49.85,158300.0,40.1627,40.1869,40.1466,40.1869,158300.0
2013-11-14 13:20:00,49.85,49.85,49.82,49.83,204200.0,40.1869,40.1869,40.1627,40.1708,204200.0
2013-11-14 13:30:00,49.84,49.85,49.83,49.85,219200.0,40.1788,40.1869,40.1708,40.1869,219200.0
2013-11-14 13:40:00,49.85,49.87,49.84,49.87,261100.0,40.1869,40.203,40.1788,40.203,261100.0
2013-11-14 13:50:00,49.87,49.87,49.83,49.85,241200.0,40.203,40.203,40.1708,40.1869,241200.0
2013-11-14 14:00:00,49.86,49.86,49.82,49.84,420300.0,40.195,40.195,40.1627,40.1788,420300.0
2013-11-14 14:10:00,49.83,49.88,49.83,49.88,188200.0,40.1708,40.2111,40.1708,40.2111,188200.0
2013-11-14 14:20:00,49.88,49.9,49.87,49.9,200400.0,40.2111,40.2272,40.203,40.2272,200400.0
2013-11-14 14:30:00,49.9,49.9,49.87,49.89,165400.0,40.2272,40.2272,40.203,40.2191,165400.0
2013-11-14 14:40:00,49.89,49.91,49.88,49.91,329200.0,40.2191,40.2353,40.2111,40.2353,329200.0
2013-11-14 14:50:00,49.91,49.91,49.86,49.88,287200.0,40.2353,40.2353,40.195,40.2111,287200.0
2013-11-14 15:00:00,49.88,49.91,49.86,49.91,224000.0,40.2111,40.2353,40.195,40.2353,224000.0
2013-11-14 15:10:00,49.91,49.93,49.89,49.91,166900.0,40.2353,40.2514,40.2191,40.2353,166900.0
2013-11-14 15:20:00,49.91,49.91,49.88,49.9,183300.0,40.2353,40.2353,40.2111,40.2272,183300.0
2013-11-14 15:30:00,49.9,49.9,49.87,49.88,163600.0,40.2272,40.2272,40.203,40.2111,163600.0
2013-11-14 15:40:00,49.88,49.9,49.87,49.88,197500.0,40.2111,40.2272,40.203,40.2111,197500.0
2013-11-14 15:50:00,49.88,49.9,49.84,49.86,1836100.0,40.2111,40.2272,40.1788,40.195,1836100.0
2013-11-15 09:30:00,49.98,50.02,49.88,49.89,190000.0,40.2917,40.3239,40.2111,40.2191,190000.0
2013-11-15 09:40:00,49.88,49.9,49.85,49.86,206500.0,40.2111,40.2272,40.1869,40.195,206500.0
2013-11-15 09:50:00,49.85,49.87,49.79,49.86,321100.0,40.1869,40.203,40.1385,40.195,321100.0
2013-11-15 10:00:00,49.86,49.89,49.83,49.88,216300.0,40.195,40.2191,40.1708,40.2111,216300.0
2013-11-15 10:10:00,49.88,49.92,49.86,49.88,158600.0,40.2111,40.2433,40.195,40.2111,158600.0
2013-11-15 10:20:00,49.89,49.94,49.88,49.9,160600.0,40.2191,40.2594,40.2111,40.2272,160600.0
2013-11-15 10:30:00,49.9,49.93,49.87,49.89,68900.0,40.2272,40.2514,40.203,40.2191,68900.0
2013-11-15 10:40:00,49.88,49.92,49.88,49.92,228300.0,40.2111,40.2433,40.2111,40.2433,228300.0
2013-11-15 10:50:00,49.93,49.97,49.92,49.96,91900.0,40.2514,40.2836,40.2433,40.2756,91900.0
2013-11-15 11:00:00,49.96,49.98,49.96,49.97,76300.0,40.2756,40.2917,40.2756,40.2836,76300.0
2013-11-15 11:10:00,49.97,49.99,49.97,49.98,103500.0,40.2836,40.2998,40.2836,40.2917,103500.0
2013-11-15 11:20:00,49.97,50.0,49.97,49.98,203600.0,40.2836,40.3078,40.2836,40.2917,203600.0
2013-11-15 11:30:00,49.98,50.0,49.95,49.96,404700.0,40.2917,40.3078,40.2675,40.2756,404700.0
2013-11-15 11:40:00,49.96,49.96,49.93,49.95,108800.0,40.2756,40.2756,40.2514,40.2675,108800.0
2013-11-15 11:50:00,49.95,49.95,49.9,49.92,80200.0,40.2675,40.2675,40.2272,40.2433,80200.0
2013-11-15 12:00:00,49.93,49.94,49.91,49.94,63100.0,40.2514,40.2594,40.2353,40.2594,63100.0
2013-11-15 12:10:00,49.94,49.95,49.93,49.94,50400.0,40.2594,40.2675,40.2514,40.2594,50400.0
2013-11-15 12:20:00,49.94,49.94,49.92,49.93,78200.0,40.2594,40.2594,40.2433,40.2514,78200.0
2013-11-15 12:30:00,49.93,49.95,49.92,49.95,145200.0,40.2514,40.2675,40.2433,40.2675,145200.0
2013-11-15 12:40:00,49.94,49.97,49.94,49.94,83800.0,40.2594,40.2836,40.2594,40.2594,83800.0
2013-11-15 12:50:00,49.94,49.95,49.92,49.93,83400.0,40.2594,40.2675,40.2433,40.2514,83400.0
2013-11-15 13:00:00,49.93,49.95,49.91,49.92,135800.0,40.2514,40.2675,40.2353,40.2433,135800.0
2013-11-15 13:10:00,49.92,49.93,49.91,49.93,79500.0,40.2433,40.2514,40.2353,40.2514,79500.0
2013-11-15 13:20:00,49.93,49.95,49.92,49.94,91400.0,40.2514,40.2675,40.2433,40.2594,91400.0
2013-11-15 13:30:00,49.93,49.97,49.93,49.96,64400.0,40.2514,40.2836,40.2514,40.2756,64400.0
2013-11-15 13:40:00,49.96,49.97,49.95,49.95,112100.0,40.2756,40.2836,40.2675,40.2675,112100.0
2013-11-15 13:50:00,49.95,49.95,49.92,49.93,106500.0,40.2675,40.2675,40.2433,40.2514,106500.0
2013-11-15 14:00:00,49.93,49.96,49.93,49.95,85400.0,40.2514,40.2756,40.2514,40.2675,85400.0
2013-11-15 14:10:00,49.95,49.96,49.93,49.95,124100.0,40.2675,40.2756,40.2514,40.2675,124100.0
2013-11-15 14:20:00,49.95,49.97,49.95,49.95,97600.0,40.2675,40.2836,40.2675,40.2675,97600.0
2013-11-15 14:30:00,49.95,49.98,49.95,49.97,128000.0,40.2675,40.2917,40.2675,40.2836,128000.0
2013-11-15 14:40:00,49.97,49.98,49.96,49.97,62400.0,40.2836,40.2917,40.2756,40.2836,62400.0
2013-11-15 14:50:00,49.97,49.97,49.94,49.96,109000.0,40.2836,40.2836,40.2594,40.2756,109000.0
2013-11-15 15:00:00,49.95,50.01,49.95,49.99,144000.0,40.2675,40.3159,40.2675,40.2998,144000.0
2013-11-15 15:10:00,49.99,50.02,49.98,50.01,254500.0,40.2998,40.3239,40.2917,40.3159,254500.0
2013-11-15 15:20:00,50.02,50.04,50.0,50.03,115700.0,40.3239,40.3401,40.3078,40.332,115700.0
2013-11-15 15:30:00,50.04,50.05,50.03,50.03,278200.0,40.3401,40.3481,40.332,40.332,278200.0
2013-11-15 15:40:00,50.03,50.06,49.99,50.0,405700.0,40.332,40.3562,40.2998,40.3078,405700.0
2013-11-15 15:50:00,50.01,50.02,50.0,50.01,739500.0,40.3159,40.3239,40.3078,40.3159,739500.0
2013-11-18 09:30:00,50.25,50.39,50.14,50.37,465700.0,40.5094,40.6222,40.4207,40.6061,465700.0
2013-11-18 09:40:00,50.37,50.37,50.23,50.26,212400.0,40.6061,40.6061,40.4932,40.5174,212400.0
2013-11-18 09:50:00,50.26,50.3,50.19,50.2,139300.0,40.5174,40.5497,40.461,40.469,139300.0
2013-11-18 10:00:00,50.2,50.27,50.16,50.27,728800.0,40.469,40.5255,40.4368,40.5255,728800.0
2013-11-18 10:10:00,50.26,50.31,50.23,50.3,201900.0,40.5174,40.5577,40.4932,40.5497,201900.0
2013-11-18 10:20:00,50.3,50.34,50.3,50.33,85500.0,40.5497,40.5819,40.5497,40.5738,85500.0
2013-11-18 10:30:00,50.34,50.34,50.3,50.3,238600.0,40.5819,40.5819,40.5497,40.5497,238600.0
2013-11-18 10:40:00,50.29,50.32,50.27,50.32,45800.0,40.5416,40.5658,40.5255,40.5658,45800.0
2013-11-18 10:50:00,50.32,50.34,50.32,50.34,59400.0,40.5658,40.5819,40.5658,40.5819,59400.0
2013-11-18 11:00:00,50.34,50.38,50.33,50.35,63300.0,40.5819,40.6142,40.5738,40.59,63300.0
2013-11-18 11:10:00,50.35,50.38,50.34,50.36,130500.0,40.59,40.6142,40.5819,40.598,130500.0
2013-11-18 11:20:00,50.34,50.35,50.33,50.35,59400.0,40.5819,40.59,40.5738,40.59,59400.0
2013-11-18 11:30:00,50.35,50.37,50.27,50.27,387800.0,40.59,40.6061,40.5255,40.5255,387800.0
2013-11-18 11:40:00,50.27,50.3,50.26,50.28,81200.0,40.5255,40.5497,40.5174,40.5335,81200.0
2013-11-18 11:50:00,50.28,50.3,50.28,50.28,118400.0,40.5335,40.5497,40.5335,40.5335,118400.0
2013-11-18 12:00:00,50.28,50.32,50.27,50.3,57000.0,40.5335,40.5658,40.5255,40.5497,57000.0
2013-11-18 12:10:00,50.3,50.3,50.27,50.3,54500.0,40.5497,40.5497,40.5255,40.5497,54500.0
2013-11-18 12:20:00,50.3,50.32,50.29,50.3,88700.0,40.5497,40.5658,40.5416,40.5497,88700.0
2013-11-18 12:30:00,50.3,50.32,50.27,50.28,88300.0,40.5497,40.5658,40.5255,40.5335,88300.0
2013-11-18 12:40:00,50.28,50.28,50.26,50.27,126000.0,40.5335,40.5335,40.5174,40.5255,126000.0
2013-11-18 12:50:00,50.27,50.28,50.26,50.27,77400.0,40.5255,40.5335,40.5174,40.5255,77400.0
2013-11-18 13:00:00,50.28,50.29,50.27,50.28,62500.0,40.5335,40.5416,40.5255,40.5335,62500.0
2013-11-18 13:10:00,50.28,50.3,50.28,50.29,44400.0,40.5335,40.5497,40.5335,40.5416,44400.0
2013-11-18 13:20:00,50.29,50.32,50.29,50.32,30900.0,40.5416,40.5658,40.5416,40.5658,30900.0
2013-11-18 13:30:00,50.32,50.34,50.31,50.33,77800.0,40.5658,40.5819,40.5577,40.5738,77800.0
2013-11-18 13:40:00,50.33,50.34,50.3,50.3,54400.0,40.5738,40.5819,40.5497,40.5497,54400.0
2013-11-18 13:50:00,50.3,50.34,50.29,50.33,78000.0,40.5497,40.5819,40.5416,40.5738,78000.0
2013-11-18 14:00:00,50.33,50.36,50.33,50.34,32900.0,40.5738,40.598,40.5738,40.5819,32900.0
2013-11-18 14:10:00,50.34,50.37,50.34,50.37,80500.0,40.5819,40.6061,40.5819,40.6061,80500.0
2013-11-18 14:20:00,50.37,50.4,50.36,50.39,105900.0,40.6061,40.6303,40.598,40.6222,105900.0
2013-11-18 14:30:00,50.39,50.4,50.33,50.33,109900.0,40.6222,40.6303,40.5738,40.5738,109900.0
2013-11-18 14:40:00,50.33,50.34,50.23,50.24,180100.0,40.5738,40.5819,40.4932,40.5013,180100.0
2013-11-18 14:50:00,50.23,50.26,50.2,50.2,125700.0,40.4932,40.5174,40.469,40.469,125700.0
2013-11-18 15:00:00,50.2,50.21,50.13,50.14,174400.0,40.469,40.4771,40.4126,40.4207,174400.0
2013-11-18 15:10:00,50.14,50.14,50.02,50.08,165200.0,40.4207,40.4207,40.3239,40.3723,165200.0
2013-11-18 15:20:00,50.08,50.09,49.99,50.05,194000.0,40.3723,40.3804,40.2998,40.3481,194000.0
2013-11-18 15:30:00,50.04,50.06,49.97,50.04,363100.0,40.3401,40.3562,40.2836,40.3401,363100.0
2013-11-18 15:40:00,50.05,50.08,50.03,50.05,164100.0,40.3481,40.3723,40.332,40.3481,164100.0
2013-11-18 15:50:00,50.05,50.1,50.0,50.1,771000.0,40.3481,40.3884,40.3078,40.3884,771000.0
2013-11-19 09:30:00,50.05,50.17,50.05,50.13,193700.0,40.3481,40.4449,40.3481,40.4126,193700.0
2013-11-19 09:40:00,50.13,50.13,49.93,49.97,198000.0,40.4126,40.4126,40.2514,40.2836,198000.0
2013-11-19 09:50:00,49.97,50.1,49.97,50.04,176900.0,40.2836,40.3884,40.2836,40.3401,176900.0
2013-11-19 10:00:00,50.06,50.13,50.05,50.09,146800.0,40.3562,40.4126,40.3481,40.3804,146800.0
2013-11-19 10:10:00,50.09,50.11,50.03,50.05,101600.0,40.3804,40.3965,40.332,40.3481,101600.0
2013-11-19 10:20:00,50.05,50.05,49.99,50.0,48200.0,40.3481,40.3481,40.2998,40.3078,48200.0
2013-11-19 10:30:00,50.0,50.08,49.98,50.07,181000.0,40.3078,40.3723,40.2917,40.3642,181000.0
2013-11-19 10:40:00,50.06,50.09,50.03,50.03,314000.0,40.3562,40.3804,40.332,40.332,314000.0
2013-11-19 10:50:00,50.04,50.06,50.02,50.05,105000.0,40.3401,40.3562,40.3239,40.3481,105000.0
2013-11-19 11:00:00,50.04,50.05,50.0,50.01,99800.0,40.3401,40.3481,40.3078,40.3159,99800.0
2013-11-19 11:10:00,50.01,50.01,49.95,49.97,119000.0,40.3159,40.3159,40.2675,40.2836,119000.0
2013-11-19 11:20:00,49.96,49.97,49.92,49.95,79600.0,40.2756,40.2836,40.2433,40.2675,79600.0
2013-11-19 11:30:00,49.94,49.96,49.89,49.89,832600.0,40.2594,40.2756,40.2191,40.2191,832600.0
2013-11-19 11:40:00,49.9,49.93,49.82,49.86,939200.0,40.2272,40.2514,40.1627,40.195,939200.0
2013-11-19 11:50:00,49.87,49.93,49.87,49.92,84400.0,40.203,40.2514,40.203,40.2433,84400.0
2013-11-19 12:00:00,49.92,49.97,49.9,49.97,89500.0,40.2433,40.2836,40.2272,40.2836,89500.0
2013-11-19 12:10:00,49.96,49.96,49.92,49.92,948800.0,40.2756,40.2756,40.2433,40.2433,948800.0
2013-11-19 12:20:00,49.92,49.97,49.9,49.95,121400.0,40.2433,40.2836,40.2272,40.2675,121400.0
2013-11-19 12:30:00,49.96,49.96,49.93,49.95,43400.0,40.2756,40.2756,40.2514,40.2675,43400.0
2013-11-19 12:40:00,49.95,49.97,49.93,49.96,126900.0,40.2675,40.2836,40.2514,40.2756,126900.0
2013-11-19 12:50:00,49.96,49.96,49.86,49.87,105400.0,40.2756,40.2756,40.195,40.203,105400.0
2013-11-19 13:00:00,49.86,49.86,49.8,49.83,172600.0,40.195,40.195,40.1466,40.1708,172600.0
2013-11-19 13:10:00,49.83,49.84,49.81,49.83,101000.0,40.1708,40.1788,40.1546,40.1708,101000.0
2013-11-19 13:20:00,49.82,49.84,49.72,49.72,138100.0,40.1627,40.1788,40.0821,40.0821,138100.0
2013-11-19 13:30:00,49.71,49.77,49.68,49.72,365300.0,40.074,40.1224,40.0498,40.0821,365300.0
2013-11-19 13:40:00,49.72,49.77,49.7,49.72,182800.0,40.0821,40.1224,40.066,40.0821,182800.0
2013-11-19 13:50:00,49.72,49.73,49.68,49.7,151400.0,40.0821,40.0902,40.0498,40.066,151400.0
2013-11-19 14:00:00,49.7,49.76,49.68,49.68,274600.0,40.066,40.1143,40.0498,40.0498,274600.0
2013-11-19 14:10:00,49.68,49.76,49.67,49.74,180300.0,40.0498,40.1143,40.0418,40.0982,180300.0
2013-11-19 14:20:00,49.75,49.75,49.69,49.7,160300.0,40.1063,40.1063,40.0579,40.066,160300.0
2013-11-19 14:30:00,49.69,49.83,49.69,49.82,248600.0,40.0579,40.1708,40.0579,40.1627,248600.0
2013-11-19 14:40:00,49.81,49.83,49.78,49.79,177100.0,40.1546,40.1708,40.1305,40.1385,177100.0
2013-11-19 14:50:00,49.78,49.79,49.75,49.75,109100.0,40.1305,40.1385,40.1063,40.1063,109100.0
2013-11-19 15:00:00,49.76,49.82,49.75,49.82,362900.0,40.1143,40.1627,40.1063,40.1627,362900.0
2013-11-19 15:10:00,49.81,49.87,49.8,49.84,138200.0,40.1546,40.203,40.1466,40.1788,138200.0
2013-11-19 15:20:00,49.84,49.84,49.79,49.8,172700.0,40.1788,40.1788,40.1385,40.1466,172700.0
2013-11-19 15:30:00,49.8,49.82,49.74,49.74,156600.0,40.1466,40.1627,40.0982,40.0982,156600.0
2013-11-19 15:40:00,49.75,49.76,49.72,49.74,569200.0,40.1063,40.1143,40.0821,40.0982,569200.0
2013-11-19 15:50:00,49.74,49.78,49.72,49.76,888500.0,40.0982,40.1305,40.0821,40.1143,888500.0
2013-11-20 09:30:00,49.91,49.91,49.77,49.77,259600.0,40.2353,40.2353,40.1224,40.1224,259600.0
2013-11-20 09:40:00,49.77,49.78,49.66,49.74,151900.0,40.1224,40.1305,40.0337,40.0982,151900.0
2013-11-20 09:50:00,49.74,49.78,49.67,49.77,301900.0,40.0982,40.1305,40.0418,40.1224,301900.0
2013-11-20 10:00:00,49.76,49.77,49.68,49.71,322600.0,40.1143,40.1224,40.0498,40.074,322600.0
2013-11-20 10:10:00,49.72,49.77,49.72,49.77,265800.0,40.0821,40.1224,40.0821,40.1224,265800.0
2013-11-20 10:20:00,49.77,49.91,49.77,49.8,342400.0,40.1224,40.2353,40.1224,40.1466,342400.0
2013-11-20 10:30:00,49.79,49.81,49.68,49.73,186200.0,40.1385,40.1546,40.0498,40.0902,186200.0
2013-11-20 10:40:00,49.73,49.78,49.7,49.77,301100.0,40.0902,40.1305,40.066,40.1224,301100.0
2013-11-20 10:50:00,49.76,49.77,49.72,49.77,123800.0,40.1143,40.1224,40.0821,40.1224,123800.0
2013-11-20 11:00:00,49.76,49.81,49.71,49.79,236000.0,40.1143,40.1546,40.074,40.1385,236000.0
2013-11-20 11:10:00,49.78,49.79,49.75,49.76,73800.0,40.1305,40.1385,40.1063,40.1143,73800.0
2013-11-20 11:20:00,49.76,49.8,49.76,49.79,116800.0,40.1143,40.1466,40.1143,40.1385,116800.0
2013-11-20 11:30:00,49.78,49.82,49.77,49.78,65800.0,40.1305,40.1627,40.1224,40.1305,65800.0
2013-11-20 11:40:00,49.78,49.8,49.77,49.79,56700.0,40.1305,40.1466,40.1224,40.1385,56700.0
2013-11-20 11:50:00,49.79,49.81,49.78,49.79,61000.0,40.1385,40.1546,40.1305,40.1385,61000.0
2013-11-20 12:00:00,49.79,49.81,49.79,49.8,494700.0,40.1385,40.1546,40.1385,40.1466,494700.0
2013-11-20 12:10:00,49.8,49.83,49.79,49.82,76700.0,40.1466,40.1708,40.1385,40.1627,76700.0
2013-11-20 12:20:00,49.82,49.84,49.8,49.8,24800.0,40.1627,40.1788,40.1466,40.1466,24800.0
2013-11-20 12:30:00,49.81,49.83,49.8,49.81,13200.0,40.1546,40.1708,40.1466,40.1546,13200.0
2013-11-20 12:40:00,49.81,49.82,49.79,49.8,41800.0,40.1546,40.1627,40.1385,40.1466,41800.0
2013-11-20 12:50:00,49.8,49.8,49.78,49.79,17700.0,40.1466,40.1466,40.1305,40.1385,17700.0
2013-11-20 13:00:00,49.78,49.8,49.78,49.79,27000.0,40.1305,40.1466,40.1305,40.1385,27000.0
2013-11-20 13:10:00,49.79,49.8,49.78,49.78,26500.0,40.1385,40.1466,40.1305,40.1305,26500.0
2013-11-20 13:20:00,49.78,49.8,49.77,49.79,76800.0,40.1305,40.1466,40.1224,40.1385,76800.0
2013-11-20 13:30:00,49.8,49.81,49.78,49.79,33800.0,40.1466,40.1546,40.1305,40.1385,33800.0
2013-11-20 13:40:00,49.79,49.82,49.79,49.8,195200.0,40.1385,40.1627,40.1385,40.1466,195200.0
2013-11-20 13:50:00,49.8,49.81,49.77,49.79,55200.0,40.1466,40.1546,40.1224,40.1385,55200.0
2013-11-20 14:00:00,49.79,49.79,49.64,49.68,800200.0,40.1385,40.1385,40.0176,40.0498,800200.0
2013-11-20 14:10:00,49.68,49.71,49.58,49.71,368900.0,40.0498,40.074,39.9692,40.074,368900.0
2013-11-20 14:20:00,49.71,49.73,49.65,49.68,270800.0,40.074,40.0902,40.0257,40.0498,270800.0
2013-11-20 14:30:00,49.67,49.69,49.58,49.59,256200.0,40.0418,40.0579,39.9692,39.9773,256200.0
2013-11-20 14:40:00,49.58,49.64,49.54,49.64,268400.0,39.9692,40.0176,39.937,40.0176,268400.0
2013-11-20 14:50:00,49.64,49.64,49.55,49.59,103900.0,40.0176,40.0176,39.945,39.9773,103900.0
2013-11-20 15:00:00,49.58,49.58,49.4,49.41,883500.0,39.9692,39.9692,39.8241,39.8322,883500.0
2013-11-20 15:10:00,49.41,49.49,49.41,49.48,399700.0,39.8322,39.8967,39.8322,39.8886,399700.0
2013-11-20 15:20:00,49.48,49.52,49.46,49.5,134600.0,39.8886,39.9209,39.8725,39.9047,134600.0
2013-11-20 15:30:00,49.49,49.5,49.43,49.49,223900.0,39.8967,39.9047,39.8483,39.8967,223900.0
2013-11-20 15:40:00,49.49,49.56,49.48,49.51,669800.0,39.8967,39.9531,39.8886,39.9128,669800.0
2013-11-20 15:50:00,49.51,49.54,49.47,49.51,858700.0,39.9128,39.937,39.8806,39.9128,858700.0
2013-11-21 09:30:00,49.72,49.76,49.62,49.62,435700.0,40.0821,40.1143,40.0015,40.0015,435700.0
2013-11-21 09:40:00,49.61,49.66,49.59,49.59,410800.0,39.9934,40.0337,39.9773,39.9773,410800.0
2013-11-21 09:50:00,49.58,49.68,49.56,49.67,262300.0,39.9692,40.0498,39.9531,40.0418,262300.0
2013-11-21 10:00:00,49.67,49.71,49.62,49.71,247900.0,40.0418,40.074,40.0015,40.074,247900.0
2013-11-21 10:10:00,49.71,49.78,49.71,49.74,307700.0,40.074,40.1305,40.074,40.0982,307700.0
2013-11-21 10:20:00,49.75,49.77,49.73,49.73,106500.0,40.1063,40.1224,40.0902,40.0902,106500.0
2013-11-21 10:30:00,49.73,49.8,49.73,49.79,143500.0,40.0902,40.1466,40.0902,40.1385,143500.0
2013-11-21 10:40:00,49.78,49.87,49.78,49.84,169700.0,40.1305,40.203,40.1305,40.1788,169700.0
2013-11-21 10:50:00,49.84,49.86,49.79,49.8,78700.0,40.1788,40.195,40.1385,40.1466,78700.0
2013-11-21 11:00:00,49.8,49.83,49.79,49.8,71900.0,40.1466,40.1708,40.1385,40.1466,71900.0
2013-11-21 11:10:00,49.8,49.84,49.8,49.83,60000.0,40.1466,40.1788,40.1466,40.1708,60000.0
2013-11-21 11:20:00,49.83,49.84,49.82,49.83,120600.0,40.1708,40.1788,40.1627,40.1708,120600.0
2013-11-21 11:30:00,49.83,49.85,49.77,49.77,356200.0,40.1708,40.1869,40.1224,40.1224,356200.0
2013-11-21 11:40:00,49.78,49.82,49.75,49.82,256600.0,40.1305,40.1627,40.1063,40.1627,256600.0
2013-11-21 11:50:00,49.82,49.83,49.8,49.81,97800.0,40.1627,40.1708,40.1466,40.1546,97800.0
2013-11-21 12:00:00,49.81,49.82,49.79,49.8,52100.0,40.1546,40.1627,40.1385,40.1466,52100.0
2013-11-21 12:10:00,49.8,49.82,49.77,49.82,53600.0,40.1466,40.1627,40.1224,40.1627,53600.0
2013-11-21 12:20:00,49.82,49.87,49.82,49.87,90500.0,40.1627,40.203,40.1627,40.203,90500.0
2013-11-21 12:30:00,49.87,49.87,49.84,49.85,82000.0,40.203,40.203,40.1788,40.1869,82000.0
2013-11-21 12:40:00,49.86,49.87,49.81,49.82,148300.0,40.195,40.203,40.1546,40.1627,148300.0
2013-11-21 12:50:00,49.82,49.83,49.79,49.8,300700.0,40.1627,40.1708,40.1385,40.1466,300700.0
2013-11-21 13:00:00,49.8,49.83,49.79,49.82,278700.0,40.1466,40.1708,40.1385,40.1627,278700.0
2013-11-21 13:10:00,49.82,49.85,49.81,49.85,75600.0,40.1627,40.1869,40.1546,40.1869,75600.0
2013-11-21 13:20:00,49.85,49.87,49.85,49.86,64200.0,40.1869,40.203,40.1869,40.195,64200.0
2013-11-21 13:30:00,49.86,49.89,49.86,49.87,119300.0,40.195,40.2191,40.195,40.203,119300.0
2013-11-21 13:40:00,49.88,49.94,49.87,49.91,142600.0,40.2111,40.2594,40.203,40.2353,142600.0
2013-11-21 13:50:00,49.91,49.93,49.89,49.9,68200.0,40.2353,40.2514,40.2191,40.2272,68200.0
2013-11-21 14:00:00,49.9,49.91,49.86,49.86,71400.0,40.2272,40.2353,40.195,40.195,71400.0
2013-11-21 14:10:00,49.86,49.91,49.86,49.91,45400.0,40.195,40.2353,40.195,40.2353,45400.0
2013-11-21 14:20:00,49.9,49.92,49.9,49.91,49500.0,40.2272,40.2433,40.2272,40.2353,49500.0
2013-11-21 14:30:00,49.91,49.91,49.87,49.88,37700.0,40.2353,40.2353,40.203,40.2111,37700.0
2013-11-21 14:40:00,49.88,49.93,49.87,49.89,76800.0,40.2111,40.2514,40.203,40.2191,76800.0
2013-11-21 14:50:00,49.89,49.91,49.89,49.91,46200.0,40.2191,40.2353,40.2191,40.2353,46200.0
2013-11-21 15:00:00,49.91,49.93,49.9,49.92,96100.0,40.2353,40.2514,40.2272,40.2433,96100.0
2013-11-21 15:10:00,49.92,49.96,49.91,49.94,346300.0,40.2433,40.2756,40.2353,40.2594,346300.0
2013-11-21 15:20:00,49.95,49.96,49.93,49.94,81500.0,40.2675,40.2756,40.2514,40.2594,81500.0
2013-11-21 15:30:00,49.94,49.95,49.91,49.91,85400.0,40.2594,40.2675,40.2353,40.2353,85400.0
2013-11-21 15:40:00,49.91,49.94,49.89,49.9,329400.0,40.2353,40.2594,40.2191,40.2272,329400.0
2013-11-21 15:50:00,49.9,49.95,49.88,49.93,729700.0,40.2272,40.2675,40.2111,40.2514,729700.0
2013-11-22 09:30:00,50.06,50.06,49.9,49.9,249600.0,40.3562,40.3562,40.2272,40.2272,249600.0
2013-11-22 09:40:00,49.9,50.03,49.89,50.03,224000.0,40.2272,40.332,40.2191,40.332,224000.0
2013-11-22 09:50:00,50.03,50.04,49.98,49.98,301700.0,40.332,40.3401,40.2917,40.2917,301700.0
2013-11-22 10:00:00,49.99,50.0,49.93,49.98,182300.0,40.2998,40.3078,40.2514,40.2917,182300.0
2013-11-22 10:10:00,49.98,50.05,49.98,50.04,130800.0,40.2917,40.3481,40.2917,40.3401,130800.0
2013-11-22 10:20:00,50.03,50.05,50.0,50.02,59100.0,40.332,40.3481,40.3078,40.3239,59100.0
2013-11-22 10:30:00,50.02,50.08,50.01,50.06,72500.0,40.3239,40.3723,40.3159,40.3562,72500.0
2013-11-22 10:40:00,50.06,50.08,50.04,50.05,82500.0,40.3562,40.3723,40.3401,40.3481,82500.0
2013-11-22 10:50:00,50.05,50.1,50.04,50.07,74500.0,40.3481,40.3884,40.3401,40.3642,74500.0
2013-11-22 11:00:00,50.08,50.1,50.06,50.08,190200.0,40.3723,40.3884,40.3562,40.3723,190200.0
2013-11-22 11:10:00,50.08,50.08,50.04,50.06,69700.0,40.3723,40.3723,40.3401,40.3562,69700.0
2013-11-22 11:20:00,50.06,50.09,50.06,50.08,63500.0,40.3562,40.3804,40.3562,40.3723,63500.0
2013-11-22 11:30:00,50.08,50.13,50.07,50.09,115700.0,40.3723,40.4126,40.3642,40.3804,115700.0
2013-11-22 11:40:00,50.09,50.13,50.09,50.13,149800.0,40.3804,40.4126,40.3804,40.4126,149800.0
2013-11-22 11:50:00,50.12,50.17,50.11,50.15,176000.0,40.4046,40.4449,40.3965,40.4287,176000.0
2013-11-22 12:00:00,50.16,50.17,50.15,50.16,212800.0,40.4368,40.4449,40.4287,40.4368,212800.0
2013-11-22 12:10:00,50.17,50.2,50.16,50.2,40600.0,40.4449,40.469,40.4368,40.469,40600.0
2013-11-22 12:20:00,50.2,50.23,50.2,50.22,96300.0,40.469,40.4932,40.469,40.4852,96300.0
2013-11-22 12:30:00,50.22,50.22,50.19,50.2,29100.0,40.4852,40.4852,40.461,40.469,29100.0
2013-11-22 12:40:00,50.19,50.2,50.18,50.19,53600.0,40.461,40.469,40.4529,40.461,53600.0
2013-11-22 12:50:00,50.2,50.21,50.18,50.19,43900.0,40.469,40.4771,40.4529,40.461,43900.0
2013-11-22 13:00:00,50.19,50.21,50.17,50.2,39200.0,40.461,40.4771,40.4449,40.469,39200.0
2013-11-22 13:10:00,50.2,50.22,50.19,50.19,50200.0,40.469,40.4852,40.461,40.461,50200.0
2013-11-22 13:20:00,50.19,50.21,50.19,50.21,67200.0,40.461,40.4771,40.461,40.4771,67200.0
2013-11-22 13:30:00,50.21,50.21,50.16,50.18,81600.0,40.4771,40.4771,40.4368,40.4529,81600.0
2013-11-22 13:40:00,50.18,50.18,50.15,50.16,25900.0,40.4529,40.4529,40.4287,40.4368,25900.0
2013-11-22 13:50:00,50.16,50.18,50.15,50.18,79700.0,40.4368,40.4529,40.4287,40.4529,79700.0
2013-11-22 14:00:00,50.18,50.2,50.17,50.2,90600.0,40.4529,40.469,40.4449,40.469,90600.0
2013-11-22 14:10:00,50.2,50.24,50.19,50.22,167200.0,40.469,40.5013,40.461,40.4852,167200.0
2013-11-22 14:20:00,50.23,50.25,50.22,50.24,36500.0,40.4932,40.5094,40.4852,40.5013,36500.0
2013-11-22 14:30:00,50.25,50.26,50.22,50.22,53300.0,40.5094,40.5174,40.4852,40.4852,53300.0
2013-11-22 14:40:00,50.22,50.26,50.22,50.25,93600.0,40.4852,40.5174,40.4852,40.5094,93600.0
2013-11-22 14:50:00,50.25,50.26,50.25,50.26,62600.0,40.5094,40.5174,40.5094,40.5174,62600.0
2013-11-22 15:00:00,50.26,50.28,50.25,50.28,60400.0,40.5174,40.5335,40.5094,40.5335,60400.0
2013-11-22 15:10:00,50.27,50.31,50.27,50.3,182400.0,40.5255,40.5577,40.5255,40.5497,182400.0
2013-11-22 15:20:00,50.3,50.31,50.28,50.29,125000.0,40.5497,40.5577,40.5335,40.5416,125000.0
2013-11-22 15:30:00,50.28,50.32,50.27,50.32,171000.0,40.5335,40.5658,40.5255,40.5658,171000.0
2013-11-22 15:40:00,50.31,50.34,50.31,50.34,193500.0,40.5577,40.5819,40.5577,40.5819,193500.0
2013-11-22 15:50:00,50.33,50.35,50.32,50.32,739900.0,40.5738,40.59,40.5658,40.5658,739900.0
2013-11-25 09:30:00,50.45,50.51,50.4,50.44,697400.0,40.6706,40.719,40.6303,40.6625,697400.0
2013-11-25 09:40:00,50.44,50.44,50.26,50.26,255000.0,40.6625,40.6625,40.5174,40.5174,255000.0
2013-11-25 09:50:00,50.26,50.31,50.25,50.29,189300.0,40.5174,40.5577,40.5094,40.5416,189300.0
2013-11-25 10:00:00,50.3,50.3,50.23,50.25,149100.0,40.5497,40.5497,40.4932,40.5094,149100.0
2013-11-25 10:10:00,50.26,50.28,50.24,50.26,108500.0,40.5174,40.5335,40.5013,40.5174,108500.0
2013-11-25 10:20:00,50.25,50.28,50.23,50.25,195400.0,40.5094,40.5335,40.4932,40.5094,195400.0
2013-11-25 10:30:00,50.26,50.29,50.23,50.28,100100.0,40.5174,40.5416,40.4932,40.5335,100100.0
2013-11-25 10:40:00,50.28,50.31,50.27,50.29,143800.0,40.5335,40.5577,40.5255,40.5416,143800.0
2013-11-25 10:50:00,50.29,50.31,50.27,50.28,190200.0,40.5416,40.5577,40.5255,40.5335,190200.0
2013-11-25 11:00:00,50.27,50.29,50.27,50.28,129600.0,40.5255,40.5416,40.5255,40.5335,129600.0
2013-11-25 11:10:00,50.28,50.31,50.27,50.3,83700.0,40.5335,40.5577,40.5255,40.5497,83700.0
2013-11-25 11:20:00,50.31,50.32,50.3,50.31,74100.0,40.5577,40.5658,40.5497,40.5577,74100.0
2013-11-25 11:30:00,50.31,50.33,50.3,50.32,63900.0,40.5577,40.5738,40.5497,40.5658,63900.0
2013-11-25 11:40:00,50.32,50.33,50.29,50.3,106100.0,40.5658,40.5738,40.5416,40.5497,106100.0
2013-11-25 11:50:00,50.3,50.31,50.29,50.3,91400.0,40.5497,40.5577,40.5416,40.5497,91400.0
2013-11-25 12:00:00,50.3,50.32,50.28,50.3,55900.0,40.5497,40.5658,40.5335,40.5497,55900.0
2013-11-25 12:10:00,50.3,50.3,50.28,50.29,47300.0,40.5497,40.5497,40.5335,40.5416,47300.0
2013-11-25 12:20:00,50.3,50.31,50.28,50.31,68600.0,40.5497,40.5577,40.5335,40.5577,68600.0
2013-11-25 12:30:00,50.3,50.31,50.29,50.3,41400.0,40.5497,40.5577,40.5416,40.5497,41400.0
2013-11-25 12:40:00,50.3,50.31,50.27,50.28,47400.0,40.5497,40.5577,40.5255,40.5335,47400.0
2013-11-25 12:50:00,50.28,50.28,50.26,50.27,72800.0,40.5335,40.5335,40.5174,40.5255,72800.0
2013-11-25 13:00:00,50.27,50.27,50.24,50.26,95800.0,40.5255,40.5255,40.5013,40.5174,95800.0
2013-11-25 13:10:00,50.26,50.27,50.25,50.26,39200.0,40.5174,40.5255,40.5094,40.5174,39200.0
2013-11-25 13:20:00,50.26,50.27,50.25,50.25,110600.0,40.5174,40.5255,40.5094,40.5094,110600.0
2013-11-25 13:30:00,50.26,50.28,50.25,50.28,87300.0,40.5174,40.5335,40.5094,40.5335,87300.0
2013-11-25 13:40:00,50.28,50.3,50.27,50.29,52600.0,40.5335,40.5497,40.5255,40.5416,52600.0
2013-11-25 13:50:00,50.29,50.29,50.27,50.29,43000.0,40.5416,40.5416,40.5255,40.5416,43000.0
2013-11-25 14:00:00,50.29,50.32,50.29,50.31,110300.0,40.5416,40.5658,40.5416,40.5577,110300.0
2013-11-25 14:10:00,50.3,50.32,50.3,50.32,56200.0,40.5497,40.5658,40.5497,40.5658,56200.0
2013-11-25 14:20:00,50.31,50.32,50.28,50.29,67600.0,40.5577,40.5658,40.5335,40.5416,67600.0
2013-11-25 14:30:00,50.3,50.31,50.28,50.29,54900.0,40.5497,40.5577,40.5335,40.5416,54900.0
2013-11-25 14:40:00,50.29,50.29,50.26,50.26,27500.0,40.5416,40.5416,40.5174,40.5174,27500.0
2013-11-25 14:50:00,50.26,50.27,50.25,50.27,59500.0,40.5174,40.5255,40.5094,40.5255,59500.0
2013-11-25 15:00:00,50.27,50.27,50.22,50.22,317100.0,40.5255,40.5255,40.4852,40.4852,317100.0
2013-11-25 15:10:00,50.21,50.23,50.17,50.2,178600.0,40.4771,40.4932,40.4449,40.469,178600.0
2013-11-25 15:20:00,50.19,50.21,50.16,50.19,241000.0,40.461,40.4771,40.4368,40.461,241000.0
2013-11-25 15:30:00,50.18,50.18,50.12,50.13,183900.0,40.4529,40.4529,40.4046,40.4126,183900.0
2013-11-25 15:40:00,50.12,50.19,50.12,50.19,272900.0,40.4046,40.461,40.4046,40.461,272900.0
2013-11-25 15:50:00,50.18,50.21,50.15,50.2,1084300.0,40.4529,40.4771,40.4287,40.469,1084300.0
2013-11-26 09:30:00,50.25,50.35,50.2,50.25,182500.0,40.5094,40.59,40.469,40.5094,182500.0
2013-11-26 09:40:00,50.25,50.33,50.25,50.28,358600.0,40.5094,40.5738,40.5094,40.5335,358600.0
2013-11-26 09:50:00,50.28,50.29,50.24,50.27,564400.0,40.5335,40.5416,40.5013,40.5255,564400.0
2013-11-26 10:00:00,50.27,50.29,50.19,50.25,115800.0,40.5255,40.5416,40.461,40.5094,115800.0
2013-11-26 10:10:00,50.26,50.31,50.26,50.31,99900.0,40.5174,40.5577,40.5174,40.5577,99900.0
2013-11-26 10:20:00,50.31,50.34,50.29,50.3,148800.0,40.5577,40.5819,40.5416,40.5497,148800.0
2013-11-26 10:30:00,50.3,50.31,50.29,50.31,72400.0,40.5497,40.5577,40.5416,40.5577,72400.0
2013-11-26 10:40:00,50.31,50.31,50.26,50.29,99500.0,40.5577,40.5577,40.5174,40.5416,99500.0
2013-11-26 10:50:00,50.28,50.3,50.26,50.29,81900.0,40.5335,40.5497,40.5174,40.5416,81900.0
2013-11-26 11:00:00,50.29,50.31,50.28,50.3,33200.0,40.5416,40.5577,40.5335,40.5497,33200.0
2013-11-26 11:10:00,50.3,50.34,50.3,50.31,50300.0,40.5497,40.5819,40.5497,40.5577,50300.0
2013-11-26 11:20:00,50.32,50.34,50.31,50.32,165700.0,40.5658,40.5819,40.5577,40.5658,165700.0
2013-11-26 11:30:00,50.31,50.34,50.3,50.32,418600.0,40.5577,40.5819,40.5497,40.5658,418600.0
2013-11-26 11:40:00,50.33,50.35,50.33,50.34,40100.0,40.5738,40.59,40.5738,40.5819,40100.0
2013-11-26 11:50:00,50.35,50.36,50.32,50.33,70700.0,40.59,40.598,40.5658,40.5738,70700.0
2013-11-26 12:00:00,50.32,50.36,50.32,50.34,76800.0,40.5658,40.598,40.5658,40.5819,76800.0
2013-11-26 12:10:00,50.34,50.39,50.33,50.37,91800.0,40.5819,40.6222,40.5738,40.6061,91800.0
2013-11-26 12:20:00,50.37,50.4,50.36,50.38,82300.0,40.6061,40.6303,40.598,40.6142,82300.0
2013-11-26 12:30:00,50.38,50.38,50.34,50.38,169600.0,40.6142,40.6142,40.5819,40.6142,169600.0
2013-11-26 12:40:00,50.38,50.39,50.37,50.39,137000.0,40.6142,40.6222,40.6061,40.6222,137000.0
2013-11-26 12:50:00,50.39,50.39,50.36,50.37,116900.0,40.6222,40.6222,40.598,40.6061,116900.0
2013-11-26 13:00:00,50.36,50.37,50.33,50.34,162000.0,40.598,40.6061,40.5738,40.5819,162000.0
2013-11-26 13:10:00,50.34,50.36,50.33,50.36,120200.0,40.5819,40.598,40.5738,40.598,120200.0
2013-11-26 13:20:00,50.36,50.36,50.33,50.34,147600.0,40.598,40.598,40.5738,40.5819,147600.0
2013-11-26 13:30:00,50.34,50.38,50.33,50.35,97800.0,40.5819,40.6142,40.5738,40.59,97800.0
2013-11-26 13:40:00,50.35,50.4,50.34,50.4,122700.0,40.59,40.6303,40.5819,40.6303,122700.0
2013-11-26 13:50:00,50.4,50.4,50.39,50.4,88000.0,40.6303,40.6303,40.6222,40.6303,88000.0
2013-11-26 14:00:00,50.4,50.42,50.4,50.41,79000.0,40.6303,40.6464,40.6303,40.6383,79000.0
2013-11-26 14:10:00,50.41,50.41,50.36,50.38,118100.0,40.6383,40.6383,40.598,40.6142,118100.0
2013-11-26 14:20:00,50.38,50.42,50.37,50.42,121500.0,40.6142,40.6464,40.6061,40.6464,121500.0
2013-11-26 14:30:00,50.42,50.44,50.41,50.42,163300.0,40.6464,40.6625,40.6383,40.6464,163300.0
2013-11-26 14:40:00,50.43,50.43,50.4,50.43,124500.0,40.6545,40.6545,40.6303,40.6545,124500.0
2013-11-26 14:50:00,50.43,50.45,50.42,50.43,104400.0,40.6545,40.6706,40.6464,40.6545,104400.0
2013-11-26 15:00:00,50.43,50.44,50.41,50.42,103700.0,40.6545,40.6625,40.6383,40.6464,103700.0
2013-11-26 15:10:00,50.43,50.44,50.42,50.44,106200.0,40.6545,40.6625,40.6464,40.6625,106200.0
2013-11-26 15:20:00,50.44,50.46,50.43,50.44,84700.0,40.6625,40.6786,40.6545,40.6625,84700.0
2013-11-26 15:30:00,50.45,50.46,50.44,50.46,124900.0,40.6706,40.6786,40.6625,40.6786,124900.0
2013-11-26 15:40:00,50.46,50.46,50.35,50.35,379400.0,40.6786,40.6786,40.59,40.59,379400.0
2013-11-26 15:50:00,50.36,50.37,50.32,50.34,1724800.0,40.598,40.6061,40.5658,40.5819,1724800.0
2013-11-27 09:30:00,50.67,50.67,50.41,50.45,127500.0,40.8479,40.8479,40.6383,40.6706,127500.0
2013-11-27 09:40:00,50.45,50.56,50.42,50.56,352900.0,40.6706,40.7593,40.6464,40.7593,352900.0
2013-11-27 09:50:00,50.57,50.59,50.53,50.55,98700.0,40.7673,40.7834,40.7351,40.7512,98700.0
2013-11-27 10:00:00,50.55,50.57,50.53,50.54,212000.0,40.7512,40.7673,40.7351,40.7431,212000.0
2013-11-27 10:10:00,50.54,50.56,50.51,50.54,216200.0,40.7431,40.7593,40.719,40.7431,216200.0
2013-11-27 10:20:00,50.54,50.56,50.52,50.54,102300.0,40.7431,40.7593,40.727,40.7431,102300.0
2013-11-27 10:30:00,50.54,50.58,50.54,50.58,59300.0,40.7431,40.7754,40.7431,40.7754,59300.0
2013-11-27 10:40:00,50.57,50.6,50.56,50.58,89400.0,40.7673,40.7915,40.7593,40.7754,89400.0
2013-11-27 10:50:00,50.58,50.58,50.54,50.56,43300.0,40.7754,40.7754,40.7431,40.7593,43300.0
2013-11-27 11:00:00,50.56,50.59,50.56,50.57,42400.0,40.7593,40.7834,40.7593,40.7673,42400.0
2013-11-27 11:10:00,50.57,50.61,50.57,50.6,62300.0,40.7673,40.7996,40.7673,40.7915,62300.0
2013-11-27 11:20:00,50.6,50.61,50.58,50.59,64000.0,40.7915,40.7996,40.7754,40.7834,64000.0
2013-11-27 11:30:00,50.58,50.6,50.57,50.58,68700.0,40.7754,40.7915,40.7673,40.7754,68700.0
2013-11-27 11:40:00,50.58,50.6,50.56,50.59,76400.0,40.7754,40.7915,40.7593,40.7834,76400.0
2013-11-27 11:50:00,50.6,50.6,50.55,50.55,50800.0,40.7915,40.7915,40.7512,40.7512,50800.0
2013-11-27 12:00:00,50.55,50.55,50.52,50.54,85400.0,40.7512,40.7512,40.727,40.7431,85400.0
2013-11-27 12:10:00,50.54,50.55,50.52,50.54,98000.0,40.7431,40.7512,40.727,40.7431,98000.0
2013-11-27 12:20:00,50.54,50.55,50.51,50.55,46600.0,40.7431,40.7512,40.719,40.7512,46600.0
2013-11-27 12:30:00,50.55,50.55,50.53,50.54,33100.0,40.7512,40.7512,40.7351,40.7431,33100.0
2013-11-27 12:40:00,50.55,50.56,50.53,50.54,33800.0,40.7512,40.7593,40.7351,40.7431,33800.0
2013-11-27 12:50:00,50.53,50.54,50.47,50.47,106600.0,40.7351,40.7431,40.6867,40.6867,106600.0
2013-11-27 13:00:00,50.47,50.48,50.46,50.47,50800.0,40.6867,40.6948,40.6786,40.6867,50800.0
2013-11-27 13:10:00,50.47,50.48,50.44,50.45,102600.0,40.6867,40.6948,40.6625,40.6706,102600.0
2013-11-27 13:20:00,50.45,50.48,50.44,50.48,26200.0,40.6706,40.6948,40.6625,40.6948,26200.0
2013-11-27 13:30:00,50.49,50.49,50.47,50.48,19100.0,40.7028,40.7028,40.6867,40.6948,19100.0
2013-11-27 13:40:00,50.48,50.51,50.48,50.51,89700.0,40.6948,40.719,40.6948,40.719,89700.0
2013-11-27 13:50:00,50.51,50.53,50.5,50.52,47800.0,40.719,40.7351,40.7109,40.727,47800.0
2013-11-27 14:00:00,50.52,50.53,50.51,50.51,20700.0,40.727,40.7351,40.719,40.719,20700.0
2013-11-27 14:10:00,50.51,50.53,50.51,50.53,84200.0,40.719,40.7351,40.719,40.7351,84200.0
2013-11-27 14:20:00,50.52,50.55,50.52,50.54,52600.0,40.727,40.7512,40.727,40.7431,52600.0
2013-11-27 14:30:00,50.55,50.58,50.55,50.58,54900.0,40.7512,40.7754,40.7512,40.7754,54900.0
2013-11-27 14:40:00,50.58,50.59,50.57,50.59,19500.0,40.7754,40.7834,40.7673,40.7834,19500.0
2013-11-27 14:50:00,50.59,50.62,50.59,50.61,71800.0,40.7834,40.8076,40.7834,40.7996,71800.0
2013-11-27 15:00:00,50.6,50.61,50.58,50.61,41000.0,40.7915,40.7996,40.7754,40.7996,41000.0
2013-11-27 15:10:00,50.61,50.61,50.58,50.59,88400.0,40.7996,40.7996,40.7754,40.7834,88400.0
2013-11-27 15:20:00,50.59,50.6,50.58,50.6,63500.0,40.7834,40.7915,40.7754,40.7915,63500.0
2013-11-27 15:30:00,50.6,50.6,50.57,50.58,87200.0,40.7915,40.7915,40.7673,40.7754,87200.0
2013-11-27 15:40:00,50.58,50.6,50.57,50.57,87400.0,40.7754,40.7915,40.7673,40.7673,87400.0
2013-11-27 15:50:00,50.58,50.59,50.55,50.56,516400.0,40.7754,40.7834,40.7512,40.7593,516400.0
2013-11-29 09:30:00,50.73,50.77,50.51,50.62,286600.0,40.8963,40.9286,40.719,40.8076,286600.0
2013-11-29 09:40:00,50.61,50.62,50.54,50.59,164000.0,40.7996,40.8076,40.7431,40.7834,164000.0
2013-11-29 09:50:00,50.6,50.61,50.56,50.58,173500.0,40.7915,40.7996,40.7593,40.7754,173500.0
2013-11-29 10:00:00,50.58,50.59,50.55,50.55,207800.0,40.7754,40.7834,40.7512,40.7512,207800.0
2013-11-29 10:10:00,50.56,50.59,50.55,50.57,185500.0,40.7593,40.7834,40.7512,40.7673,185500.0
2013-11-29 10:20:00,50.58,50.6,50.58,50.58,252600.0,40.7754,40.7915,40.7754,40.7754,252600.0
2013-11-29 10:30:00,50.59,50.62,50.58,50.6,294300.0,40.7834,40.8076,40.7754,40.7915,294300.0
2013-11-29 10:40:00,50.6,50.61,50.57,50.58,535800.0,40.7915,40.7996,40.7673,40.7754,535800.0
2013-11-29 10:50:00,50.58,50.6,50.57,50.59,234300.0,40.7754,40.7915,40.7673,40.7834,234300.0
2013-11-29 11:00:00,50.59,50.59,50.56,50.58,403400.0,40.7834,40.7834,40.7593,40.7754,403400.0
2013-11-29 11:10:00,50.58,50.59,50.57,50.58,155000.0,40.7754,40.7834,40.7673,40.7754,155000.0
2013-11-29 11:20:00,50.58,50.59,50.55,50.55,156300.0,40.7754,40.7834,40.7512,40.7512,156300.0
2013-11-29 11:30:00,50.56,50.57,50.54,50.56,315400.0,40.7593,40.7673,40.7431,40.7593,315400.0
2013-11-29 11:40:00,50.57,50.57,50.55,50.56,85500.0,40.7673,40.7673,40.7512,40.7593,85500.0
2013-11-29 11:50:00,50.56,50.58,50.55,50.57,102400.0,40.7593,40.7754,40.7512,40.7673,102400.0
2013-11-29 12:00:00,50.58,50.58,50.56,50.56,105000.0,40.7754,40.7754,40.7593,40.7593,105000.0
2013-11-29 12:10:00,50.57,50.58,50.56,50.57,100800.0,40.7673,40.7754,40.7593,40.7673,100800.0
2013-11-29 12:20:00,50.57,50.57,50.55,50.55,266500.0,40.7673,40.7673,40.7512,40.7512,266500.0
2013-11-29 12:30:00,50.55,50.57,50.52,50.54,206600.0,40.7512,40.7673,40.727,40.7431,206600.0
2013-11-29 12:40:00,50.53,50.55,50.39,50.39,381100.0,40.7351,40.7512,40.6222,40.6222,381100.0
2013-11-29 12:50:00,50.4,50.45,50.34,50.39,999400.0,40.6303,40.6706,40.5819,40.6222,999400.0
2013-12-02 09:30:00,50.4,50.48,50.33,50.41,305100.0,40.6303,40.6948,40.5738,40.6383,305100.0
2013-12-02 09:40:00,50.42,50.42,50.23,50.25,203100.0,40.6464,40.6464,40.4932,40.5094,203100.0
2013-12-02 09:50:00,50.25,50.33,50.24,50.3,148100.0,40.5094,40.5738,40.5013,40.5497,148100.0
2013-12-02 10:00:00,50.31,50.4,50.27,50.4,371200.0,40.5577,40.6303,40.5255,40.6303,371200.0
2013-12-02 10:10:00,50.4,50.42,50.3,50.36,257800.0,40.6303,40.6464,40.5497,40.598,257800.0
2013-12-02 10:20:00,50.36,50.4,50.35,50.37,86100.0,40.598,40.6303,40.59,40.6061,86100.0
2013-12-02 10:30:00,50.37,50.38,50.33,50.36,173300.0,40.6061,40.6142,40.5738,40.598,173300.0
2013-12-02 10:40:00,50.36,50.36,50.32,50.36,160600.0,40.598,40.598,40.5658,40.598,160600.0
2013-12-02 10:50:00,50.36,50.39,50.32,50.38,113700.0,40.598,40.6222,40.5658,40.6142,113700.0
2013-12-02 11:00:00,50.39,50.42,50.38,50.41,77000.0,40.6222,40.6464,40.6142,40.6383,77000.0
2013-12-02 11:10:00,50.41,50.43,50.39,50.4,84000.0,40.6383,40.6545,40.6222,40.6303,84000.0
2013-12-02 11:20:00,50.39,50.42,50.37,50.37,95900.0,40.6222,40.6464,40.6061,40.6061,95900.0
2013-12-02 11:30:00,50.38,50.41,50.36,50.38,106900.0,40.6142,40.6383,40.598,40.6142,106900.0
2013-12-02 11:40:00,50.38,50.39,50.35,50.38,71400.0,40.6142,40.6222,40.59,40.6142,71400.0
2013-12-02 11:50:00,50.38,50.45,50.37,50.43,95900.0,40.6142,40.6706,40.6061,40.6545,95900.0
2013-12-02 12:00:00,50.43,50.43,50.4,50.41,85300.0,40.6545,40.6545,40.6303,40.6383,85300.0
2013-12-02 12:10:00,50.42,50.45,50.41,50.45,102200.0,40.6464,40.6706,40.6383,40.6706,102200.0
2013-12-02 12:20:00,50.44,50.48,50.44,50.48,106700.0,40.6625,40.6948,40.6625,40.6948,106700.0
2013-12-02 12:30:00,50.48,50.48,50.45,50.46,86600.0,40.6948,40.6948,40.6706,40.6786,86600.0
2013-12-02 12:40:00,50.46,50.46,50.44,50.45,65800.0,40.6786,40.6786,40.6625,40.6706,65800.0
2013-12-02 12:50:00,50.44,50.44,50.42,50.43,147300.0,40.6625,40.6625,40.6464,40.6545,147300.0
2013-12-02 13:00:00,50.43,50.43,50.41,50.41,43800.0,40.6545,40.6545,40.6383,40.6383,43800.0
2013-12-02 13:10:00,50.41,50.42,50.35,50.36,120000.0,40.6383,40.6464,40.59,40.598,120000.0
2013-12-02 13:20:00,50.35,50.39,50.35,50.37,118600.0,40.59,40.6222,40.59,40.6061,118600.0
2013-12-02 13:30:00,50.36,50.37,50.34,50.36,60300.0,40.598,40.6061,40.5819,40.598,60300.0
2013-12-02 13:40:00,50.37,50.37,50.31,50.33,123100.0,40.6061,40.6061,40.5577,40.5738,123100.0
2013-12-02 13:50:00,50.32,50.36,50.32,50.34,66700.0,40.5658,40.598,40.5658,40.5819,66700.0
2013-12-02 14:00:00,50.34,50.36,50.29,50.3,117200.0,40.5819,40.598,40.5416,40.5497,117200.0
2013-12-02 14:10:00,50.31,50.31,50.26,50.29,94600.0,40.5577,40.5577,40.5174,40.5416,94600.0
2013-12-02 14:20:00,50.29,50.3,50.27,50.28,148600.0,40.5416,40.5497,40.5255,40.5335,148600.0
2013-12-02 14:30:00,50.28,50.3,50.27,50.29,69500.0,40.5335,40.5497,40.5255,40.5416,69500.0
2013-12-02 14:40:00,50.28,50.3,50.25,50.3,90400.0,40.5335,40.5497,40.5094,40.5497,90400.0
2013-12-02 14:50:00,50.29,50.32,50.27,50.3,87300.0,40.5416,40.5658,40.5255,40.5497,87300.0
2013-12-02 15:00:00,50.31,50.31,50.29,50.3,80700.0,40.5577,40.5577,40.5416,40.5497,80700.0
2013-12-02 15:10:00,50.29,50.3,50.27,50.29,145300.0,40.5416,40.5497,40.5255,40.5416,145300.0
2013-12-02 15:20:00,50.28,50.29,50.21,50.21,172400.0,40.5335,40.5416,40.4771,40.4771,172400.0
2013-12-02 15:30:00,50.22,50.22,50.16,50.17,345500.0,40.4852,40.4852,40.4368,40.4449,345500.0
2013-12-02 15:40:00,50.17,50.18,50.14,50.16,362300.0,40.4449,40.4529,40.4207,40.4368,362300.0
2013-12-02 15:50:00,50.15,50.16,50.07,50.15,1051600.0,40.4287,40.4368,40.3642,40.4287,1051600.0
2013-12-03 09:30:00,50.11,50.11,49.83,49.92,321400.0,40.3965,40.3965,40.1708,40.2433,321400.0
2013-12-03 09:40:00,49.91,49.96,49.86,49.94,307200.0,40.2353,40.2756,40.195,40.2594,307200.0
2013-12-03 09:50:00,49.94,50.02,49.94,50.01,240000.0,40.2594,40.3239,40.2594,40.3159,240000.0
2013-12-03 10:00:00,50.01,50.07,50.0,50.0,501200.0,40.3159,40.3642,40.3078,40.3078,501200.0
2013-12-03 10:10:00,50.01,50.01,49.94,49.98,564900.0,40.3159,40.3159,40.2594,40.2917,564900.0
2013-12-03 10:20:00,49.98,50.01,49.94,49.94,129300.0,40.2917,40.3159,40.2594,40.2594,129300.0
2013-12-03 10:30:00,49.94,49.98,49.93,49.98,211200.0,40.2594,40.2917,40.2514,40.2917,211200.0
2013-12-03 10:40:00,49.98,50.02,49.98,50.02,270000.0,40.2917,40.3239,40.2917,40.3239,270000.0
2013-12-03 10:50:00,50.01,50.02,49.96,49.98,78000.0,40.3159,40.3239,40.2756,40.2917,78000.0
2013-12-03 11:00:00,49.99,49.99,49.94,49.95,89600.0,40.2998,40.2998,40.2594,40.2675,89600.0
2013-12-03 11:10:00,49.94,49.96,49.87,49.89,244000.0,40.2594,40.2756,40.203,40.2191,244000.0
2013-12-03 11:20:00,49.89,49.9,49.84,49.86,214500.0,40.2191,40.2272,40.1788,40.195,214500.0
2013-12-03 11:30:00,49.86,49.86,49.82,49.83,190300.0,40.195,40.195,40.1627,40.1708,190300.0
2013-12-03 11:40:00,49.83,49.83,49.69,49.7,848900.0,40.1708,40.1708,40.0579,40.066,848900.0
2013-12-03 11:50:00,49.7,49.74,49.67,49.73,410900.0,40.066,40.0982,40.0418,40.0902,410900.0
2013-12-03 12:00:00,49.73,49.78,49.7,49.78,83000.0,40.0902,40.1305,40.066,40.1305,83000.0
2013-12-03 12:10:00,49.78,49.79,49.76,49.77,67800.0,40.1305,40.1385,40.1143,40.1224,67800.0
2013-12-03 12:20:00,49.77,49.8,49.77,49.78,85200.0,40.1224,40.1466,40.1224,40.1305,85200.0
2013-12-03 12:30:00,49.78,49.81,49.76,49.8,162200.0,40.1305,40.1546,40.1143,40.1466,162200.0
2013-12-03 12:40:00,49.8,49.8,49.77,49.77,44200.0,40.1466,40.1466,40.1224,40.1224,44200.0
2013-12-03 12:50:00,49.77,49.81,49.77,49.8,101300.0,40.1224,40.1546,40.1224,40.1466,101300.0
2013-12-03 13:00:00,49.8,49.8,49.74,49.77,107700.0,40.1466,40.1466,40.0982,40.1224,107700.0
2013-12-03 13:10:00,49.78,49.78,49.73,49.76,113100.0,40.1305,40.1305,40.0902,40.1143,113100.0
2013-12-03 13:20:00,49.76,49.77,49.68,49.7,195300.0,40.1143,40.1224,40.0498,40.066,195300.0
2013-12-03 13:30:00,49.7,49.71,49.69,49.7,63100.0,40.066,40.074,40.0579,40.066,63100.0
2013-12-03 13:40:00,49.7,49.7,49.66,49.69,171000.0,40.066,40.066,40.0337,40.0579,171000.0
2013-12-03 13:50:00,49.68,49.69,49.66,49.67,53300.0,40.0498,40.0579,40.0337,40.0418,53300.0
2013-12-03 14:00:00,49.66,49.66,49.63,49.64,138000.0,40.0337,40.0337,40.0095,40.0176,138000.0
2013-12-03 14:10:00,49.63,49.66,49.58,49.6,154500.0,40.0095,40.0337,39.9692,39.9854,154500.0
2013-12-03 14:20:00,49.6,49.64,49.59,49.64,87700.0,39.9854,40.0176,39.9773,40.0176,87700.0
2013-12-03 14:30:00,49.64,49.73,49.62,49.73,125400.0,40.0176,40.0902,40.0015,40.0902,125400.0
2013-12-03 14:40:00,49.73,49.74,49.71,49.74,58000.0,40.0902,40.0982,40.074,40.0982,58000.0
2013-12-03 14:50:00,49.74,49.77,49.73,49.77,46400.0,40.0982,40.1224,40.0902,40.1224,46400.0
2013-12-03 15:00:00,49.77,49.77,49.72,49.72,95000.0,40.1224,40.1224,40.0821,40.0821,95000.0
2013-12-03 15:10:00,49.72,49.73,49.7,49.72,94500.0,40.0821,40.0902,40.066,40.0821,94500.0
2013-12-03 15:20:00,49.72,49.72,49.63,49.65,145100.0,40.0821,40.0821,40.0095,40.0257,145100.0
2013-12-03 15:30:00,49.65,49.73,49.65,49.71,197900.0,40.0257,40.0902,40.0257,40.074,197900.0
2013-12-03 15:40:00,49.71,49.77,49.68,49.76,278500.0,40.074,40.1224,40.0498,40.1143,278500.0
2013-12-03 15:50:00,49.76,49.81,49.74,49.77,1234700.0,40.1143,40.1546,40.0982,40.1224,1234700.0
2013-12-04 09:30:00,49.52,49.66,49.46,49.54,400500.0,39.9209,40.0337,39.8725,39.937,400500.0
2013-12-04 09:40:00,49.54,49.56,49.48,49.51,145300.0,39.937,39.9531,39.8886,39.9128,145300.0
2013-12-04 09:50:00,49.51,49.51,49.41,49.47,97100.0,39.9128,39.9128,39.8322,39.8806,97100.0
2013-12-04 10:00:00,49.48,49.74,49.48,49.73,721300.0,39.8886,40.0982,39.8886,40.0902,721300.0
2013-12-04 10:10:00,49.74,49.81,49.72,49.77,96300.0,40.0982,40.1546,40.0821,40.1224,96300.0
2013-12-04 10:20:00,49.78,49.88,49.78,49.88,282700.0,40.1305,40.2111,40.1305,40.2111,282700.0
2013-12-04 10:30:00,49.87,49.92,49.84,49.85,180100.0,40.203,40.2433,40.1788,40.1869,180100.0
2013-12-04 10:40:00,49.84,49.87,49.82,49.85,185600.0,40.1788,40.203,40.1627,40.1869,185600.0
2013-12-04 10:50:00,49.86,49.88,49.83,49.88,47000.0,40.195,40.2111,40.1708,40.2111,47000.0
2013-12-04 11:00:00,49.88,49.89,49.83,49.87,146200.0,40.2111,40.2191,40.1708,40.203,146200.0
2013-12-04 11:10:00,49.87,49.87,49.79,49.79,119000.0,40.203,40.203,40.1385,40.1385,119000.0
2013-12-04 11:20:00,49.8,49.82,49.75,49.76,103800.0,40.1466,40.1627,40.1063,40.1143,103800.0
2013-12-04 11:30:00,49.76,49.78,49.74,49.74,50400.0,40.1143,40.1305,40.0982,40.0982,50400.0
2013-12-04 11:40:00,49.74,49.75,49.69,49.69,67400.0,40.0982,40.1063,40.0579,40.0579,67400.0
2013-12-04 11:50:00,49.69,49.71,49.67,49.69,59700.0,40.0579,40.074,40.0418,40.0579,59700.0
2013-12-04 12:00:00,49.68,49.69,49.55,49.57,161400.0,40.0498,40.0579,39.945,39.9612,161400.0
2013-12-04 12:10:00,49.57,49.57,49.45,49.45,100400.0,39.9612,39.9612,39.8644,39.8644,100400.0
2013-12-04 12:20:00,49.44,49.47,49.41,49.45,111800.0,39.8564,39.8806,39.8322,39.8644,111800.0
2013-12-04 12:30:00,49.45,49.52,49.44,49.51,145000.0,39.8644,39.9209,39.8564,39.9128,145000.0
2013-12-04 12:40:00,49.51,49.55,49.48,49.51,42700.0,39.9128,39.945,39.8886,39.9128,42700.0
2013-12-04 12:50:00,49.5,49.54,49.5,49.52,56000.0,39.9047,39.937,39.9047,39.9209,56000.0
2013-12-04 13:00:00,49.52,49.56,49.47,49.49,61700.0,39.9209,39.9531,39.8806,39.8967,61700.0
2013-12-04 13:10:00,49.49,49.5,49.38,49.39,107400.0,39.8967,39.9047,39.808,39.8161,107400.0
2013-12-04 13:20:00,49.39,49.39,49.23,49.23,295600.0,39.8161,39.8161,39.6871,39.6871,295600.0
2013-12-04 13:30:00,49.23,49.26,49.13,49.26,368300.0,39.6871,39.7113,39.6065,39.7113,368300.0
2013-12-04 13:40:00,49.26,49.27,49.22,49.25,58300.0,39.7113,39.7193,39.679,39.7032,58300.0
2013-12-04 13:50:00,49.24,49.26,49.21,49.25,150600.0,39.6951,39.7113,39.671,39.7032,150600.0
2013-12-04 14:00:00,49.25,49.33,49.23,49.29,92200.0,39.7032,39.7677,39.6871,39.7354,92200.0
2013-12-04 14:10:00,49.29,49.4,49.29,49.36,100100.0,39.7354,39.8241,39.7354,39.7919,100100.0
2013-12-04 14:20:00,49.37,49.38,49.32,49.36,76800.0,39.7999,39.808,39.7596,39.7919,76800.0
2013-12-04 14:30:00,49.35,49.44,49.35,49.43,82600.0,39.7838,39.8564,39.7838,39.8483,82600.0
2013-12-04 14:40:00,49.43,49.47,49.43,49.45,377100.0,39.8483,39.8806,39.8483,39.8644,377100.0
2013-12-04 14:50:00,49.46,49.49,49.45,49.49,80100.0,39.8725,39.8967,39.8644,39.8967,80100.0
2013-12-04 15:00:00,49.48,49.5,49.45,49.45,97900.0,39.8886,39.9047,39.8644,39.8644,97900.0
2013-12-04 15:10:00,49.45,49.61,49.44,49.6,220800.0,39.8644,39.9934,39.8564,39.9854,220800.0
2013-12-04 15:20:00,49.61,49.61,49.56,49.59,87300.0,39.9934,39.9934,39.9531,39.9773,87300.0
2013-12-04 15:30:00,49.59,49.67,49.54,49.63,181900.0,39.9773,40.0418,39.937,40.0095,181900.0
2013-12-04 15:40:00,49.62,49.69,49.6,49.61,160400.0,40.0015,40.0579,39.9854,39.9934,160400.0
2013-12-04 15:50:00,49.61,49.62,49.57,49.57,515300.0,39.9934,40.0015,39.9612,39.9612,515300.0
2013-12-05 09:30:00,49.56,49.63,49.46,49.62,378100.0,39.9531,40.0095,39.8725,40.0015,378100.0
2013-12-05 09:40:00,49.63,49.65,49.5,49.59,303200.0,40.0095,40.0257,39.9047,39.9773,303200.0
2013-12-05 09:50:00,49.6,49.65,49.54,49.63,189600.0,39.9854,40.0257,39.937,40.0095,189600.0
2013-12-05 10:00:00,49.63,49.78,49.61,49.78,362200.0,40.0095,40.1305,39.9934,40.1305,362200.0
2013-12-05 10:10:00,49.78,49.81,49.73,49.78,182500.0,40.1305,40.1546,40.0902,40.1305,182500.0
2013-12-05 10:20:00,49.78,49.78,49.63,49.69,334800.0,40.1305,40.1305,40.0095,40.0579,334800.0
2013-12-05 10:30:00,49.69,49.73,49.66,49.71,255600.0,40.0579,40.0902,40.0337,40.074,255600.0
2013-12-05 10:40:00,49.7,49.71,49.55,49.61,262700.0,40.066,40.074,39.945,39.9934,262700.0
2013-12-05 10:50:00,49.61,49.63,49.59,49.6,72700.0,39.9934,40.0095,39.9773,39.9854,72700.0
2013-12-05 11:00:00,49.61,49.68,49.55,49.63,91300.0,39.9934,40.0498,39.945,40.0095,91300.0
2013-12-05 11:10:00,49.62,49.68,49.61,49.66,89800.0,40.0015,40.0498,39.9934,40.0337,89800.0
2013-12-05 11:20:00,49.65,49.69,49.64,49.64,74900.0,40.0257,40.0579,40.0176,40.0176,74900.0
2013-12-05 11:30:00,49.64,49.66,49.62,49.65,70500.0,40.0176,40.0337,40.0015,40.0257,70500.0
2013-12-05 11:40:00,49.65,49.67,49.63,49.65,51100.0,40.0257,40.0418,40.0095,40.0257,51100.0
2013-12-05 11:50:00,49.65,49.71,49.65,49.69,52500.0,40.0257,40.074,40.0257,40.0579,52500.0
2013-12-05 12:00:00,49.7,49.79,49.69,49.77,153600.0,40.066,40.1385,40.0579,40.1224,153600.0
2013-12-05 12:10:00,49.78,49.81,49.76,49.76,152800.0,40.1305,40.1546,40.1143,40.1143,152800.0
2013-12-05 12:20:00,49.76,49.78,49.73,49.73,55200.0,40.1143,40.1305,40.0902,40.0902,55200.0
2013-12-05 12:30:00,49.74,49.75,49.69,49.72,35400.0,40.0982,40.1063,40.0579,40.0821,35400.0
2013-12-05 12:40:00,49.72,49.73,49.7,49.7,64400.0,40.0821,40.0902,40.066,40.066,64400.0
2013-12-05 12:50:00,49.7,49.75,49.7,49.72,38900.0,40.066,40.1063,40.066,40.0821,38900.0
2013-12-05 13:00:00,49.72,49.77,49.72,49.76,57600.0,40.0821,40.1224,40.0821,40.1143,57600.0
2013-12-05 13:10:00,49.76,49.77,49.72,49.72,31600.0,40.1143,40.1224,40.0821,40.0821,31600.0
2013-12-05 13:20:00,49.72,49.72,49.65,49.69,166500.0,40.0821,40.0821,40.0257,40.0579,166500.0
2013-12-05 13:30:00,49.69,49.71,49.68,49.71,111500.0,40.0579,40.074,40.0498,40.074,111500.0
2013-12-05 13:40:00,49.71,49.71,49.65,49.68,71200.0,40.074,40.074,40.0257,40.0498,71200.0
2013-12-05 13:50:00,49.67,49.71,49.66,49.69,89700.0,40.0418,40.074,40.0337,40.0579,89700.0
2013-12-05 14:00:00,49.69,49.73,49.68,49.7,153600.0,40.0579,40.0902,40.0498,40.066,153600.0
2013-12-05 14:10:00,49.7,49.71,49.62,49.64,157600.0,40.066,40.074,40.0015,40.0176,157600.0
2013-12-05 14:20:00,49.65,49.66,49.61,49.65,111000.0,40.0257,40.0337,39.9934,40.0257,111000.0
2013-12-05 14:30:00,49.66,49.69,49.64,49.69,70100.0,40.0337,40.0579,40.0176,40.0579,70100.0
2013-12-05 14:40:00,49.68,49.69,49.63,49.64,80200.0,40.0498,40.0579,40.0095,40.0176,80200.0
2013-12-05 14:50:00,49.63,49.63,49.55,49.59,228500.0,40.0095,40.0095,39.945,39.9773,228500.0
2013-12-05 15:00:00,49.58,49.62,49.55,49.62,112800.0,39.9692,40.0015,39.945,40.0015,112800.0
2013-12-05 15:10:00,49.61,49.61,49.57,49.6,101800.0,39.9934,39.9934,39.9612,39.9854,101800.0
2013-12-05 15:20:00,49.6,49.63,49.56,49.6,144700.0,39.9854,40.0095,39.9531,39.9854,144700.0
2013-12-05 15:30:00,49.6,49.7,49.59,49.67,228700.0,39.9854,40.066,39.9773,40.0418,228700.0
2013-12-05 15:40:00,49.66,49.67,49.55,49.58,248400.0,40.0337,40.0418,39.945,39.9692,248400.0
2013-12-05 15:50:00,49.58,49.64,49.56,49.61,603100.0,39.9692,40.0176,39.9531,39.9934,603100.0
2013-12-06 09:30:00,50.19,50.24,50.05,50.1,519200.0,40.461,40.5013,40.3481,40.3884,519200.0
2013-12-06 09:40:00,50.11,50.15,50.09,50.11,451700.0,40.3965,40.4287,40.3804,40.3965,451700.0
2013-12-06 09:50:00,50.1,50.27,50.09,50.18,349700.0,40.3884,40.5255,40.3804,40.4529,349700.0
2013-12-06 10:00:00,50.19,50.24,50.15,50.19,139500.0,40.461,40.5013,40.4287,40.461,139500.0
2013-12-06 10:10:00,50.19,50.28,50.16,50.26,141400.0,40.461,40.5335,40.4368,40.5174,141400.0
2013-12-06 10:20:00,50.27,50.29,50.22,50.23,261800.0,40.5255,40.5416,40.4852,40.4932,261800.0
2013-12-06 10:30:00,50.23,50.23,50.16,50.16,113500.0,40.4932,40.4932,40.4368,40.4368,113500.0
2013-12-06 10:40:00,50.16,50.19,50.09,50.1,190700.0,40.4368,40.461,40.3804,40.3884,190700.0
2013-12-06 10:50:00,50.1,50.18,50.1,50.15,150100.0,40.3884,40.4529,40.3884,40.4287,150100.0
2013-12-06 11:00:00,50.14,50.23,50.13,50.21,110100.0,40.4207,40.4932,40.4126,40.4771,110100.0
2013-12-06 11:10:00,50.21,50.23,50.18,50.19,243100.0,40.4771,40.4932,40.4529,40.461,243100.0
2013-12-06 11:20:00,50.19,50.22,50.18,50.19,236700.0,40.461,40.4852,40.4529,40.461,236700.0
2013-12-06 11:30:00,50.19,50.26,50.19,50.25,122600.0,40.461,40.5174,40.461,40.5094,122600.0
2013-12-06 11:40:00,50.25,50.26,50.22,50.26,85800.0,40.5094,40.5174,40.4852,40.5174,85800.0
2013-12-06 11:50:00,50.25,50.26,50.21,50.24,107400.0,40.5094,40.5174,40.4771,40.5013,107400.0
2013-12-06 12:00:00,50.25,50.26,50.23,50.24,51000.0,40.5094,40.5174,40.4932,40.5013,51000.0
2013-12-06 12:10:00,50.23,50.24,50.2,50.24,158000.0,40.4932,40.5013,40.469,40.5013,158000.0
2013-12-06 12:20:00,50.24,50.25,50.22,50.23,86200.0,40.5013,40.5094,40.4852,40.4932,86200.0
2013-12-06 12:30:00,50.24,50.3,50.22,50.3,116000.0,40.5013,40.5497,40.4852,40.5497,116000.0
2013-12-06 12:40:00,50.3,50.33,50.29,50.3,258600.0,40.5497,40.5738,40.5416,40.5497,258600.0
2013-12-06 12:50:00,50.3,50.34,50.3,50.33,190800.0,40.5497,40.5819,40.5497,40.5738,190800.0
2013-12-06 13:00:00,50.33,50.33,50.29,50.29,77700.0,40.5738,40.5738,40.5416,40.5416,77700.0
2013-12-06 13:10:00,50.28,50.32,50.27,50.32,150600.0,40.5335,40.5658,40.5255,40.5658,150600.0
2013-12-06 13:20:00,50.31,50.32,50.28,50.29,102400.0,40.5577,40.5658,40.5335,40.5416,102400.0
2013-12-06 13:30:00,50.28,50.31,50.28,50.3,96700.0,40.5335,40.5577,40.5335,40.5497,96700.0
2013-12-06 13:40:00,50.3,50.36,50.3,50.35,186900.0,40.5497,40.598,40.5497,40.59,186900.0
2013-12-06 13:50:00,50.35,50.35,50.29,50.3,119900.0,40.59,40.59,40.5416,40.5497,119900.0
2013-12-06 14:00:00,50.3,50.34,50.29,50.32,60800.0,40.5497,40.5819,40.5416,40.5658,60800.0
2013-12-06 14:10:00,50.33,50.33,50.3,50.3,71800.0,40.5738,40.5738,40.5497,40.5497,71800.0
2013-12-06 14:20:00,50.3,50.32,50.29,50.3,61900.0,40.5497,40.5658,40.5416,40.5497,61900.0
2013-12-06 14:30:00,50.29,50.31,50.29,50.3,41700.0,40.5416,40.5577,40.5416,40.5497,41700.0
2013-12-06 14:40:00,50.29,50.31,50.29,50.3,113500.0,40.5416,40.5577,40.5416,40.5497,113500.0
2013-12-06 14:50:00,50.31,50.31,50.27,50.3,121900.0,40.5577,40.5577,40.5255,40.5497,121900.0
2013-12-06 15:00:00,50.3,50.32,50.28,50.32,131100.0,40.5497,40.5658,40.5335,40.5658,131100.0
2013-12-06 15:10:00,50.32,50.32,50.28,50.28,134600.0,40.5658,40.5658,40.5335,40.5335,134600.0
2013-12-06 15:20:00,50.28,50.3,50.25,50.26,120700.0,40.5335,40.5497,40.5094,40.5174,120700.0
2013-12-06 15:30:00,50.26,50.29,50.23,50.23,255800.0,40.5174,40.5416,40.4932,40.4932,255800.0
2013-12-06 15:40:00,50.24,50.28,50.23,50.27,311700.0,40.5013,40.5335,40.4932,40.5255,311700.0
2013-12-06 15:50:00,50.27,50.33,50.26,50.31,778700.0,40.5255,40.5738,40.5174,40.5577,778700.0
2013-12-09 09:30:00,50.38,50.47,50.37,50.39,186600.0,40.6142,40.6867,40.6061,40.6222,186600.0
2013-12-09 09:40:00,50.38,50.45,50.38,50.42,189400.0,40.6142,40.6706,40.6142,40.6464,189400.0
2013-12-09 09:50:00,50.43,50.54,50.41,50.53,133800.0,40.6545,40.7431,40.6383,40.7351,133800.0
2013-12-09 10:00:00,50.53,50.53,50.45,50.46,170900.0,40.7351,40.7351,40.6706,40.6786,170900.0
2013-12-09 10:10:00,50.46,50.51,50.45,50.45,330300.0,40.6786,40.719,40.6706,40.6706,330300.0
2013-12-09 10:20:00,50.45,50.46,50.39,50.4,194400.0,40.6706,40.6786,40.6222,40.6303,194400.0
2013-12-09 10:30:00,50.4,50.41,50.37,50.41,122200.0,40.6303,40.6383,40.6061,40.6383,122200.0
2013-12-09 10:40:00,50.42,50.42,50.36,50.36,125000.0,40.6464,40.6464,40.598,40.598,125000.0
2013-12-09 10:50:00,50.37,50.42,50.37,50.4,63900.0,40.6061,40.6464,40.6061,40.6303,63900.0
2013-12-09 11:00:00,50.4,50.44,50.39,50.44,63700.0,40.6303,40.6625,40.6222,40.6625,63700.0
2013-12-09 11:10:00,50.43,50.45,50.4,50.44,125700.0,40.6545,40.6706,40.6303,40.6625,125700.0
2013-12-09 11:20:00,50.44,50.49,50.43,50.46,149200.0,40.6625,40.7028,40.6545,40.6786,149200.0
2013-12-09 11:30:00,50.46,50.49,50.46,50.48,59300.0,40.6786,40.7028,40.6786,40.6948,59300.0
2013-12-09 11:40:00,50.47,50.48,50.46,50.47,43000.0,40.6867,40.6948,40.6786,40.6867,43000.0
2013-12-09 11:50:00,50.47,50.5,50.47,50.49,136300.0,40.6867,40.7109,40.6867,40.7028,136300.0
2013-12-09 12:00:00,50.48,50.5,50.46,50.46,91100.0,40.6948,40.7109,40.6786,40.6786,91100.0
2013-12-09 12:10:00,50.47,50.48,50.45,50.48,67900.0,40.6867,40.6948,40.6706,40.6948,67900.0
2013-12-09 12:20:00,50.48,50.48,50.45,50.45,45100.0,40.6948,40.6948,40.6706,40.6706,45100.0
2013-12-09 12:30:00,50.45,50.47,50.45,50.46,65100.0,40.6706,40.6867,40.6706,40.6786,65100.0
2013-12-09 12:40:00,50.47,50.5,50.46,50.48,160300.0,40.6867,40.7109,40.6786,40.6948,160300.0
2013-12-09 12:50:00,50.48,50.5,50.47,50.49,54800.0,40.6948,40.7109,40.6867,40.7028,54800.0
2013-12-09 13:00:00,50.48,50.5,50.46,50.47,50100.0,40.6948,40.7109,40.6786,40.6867,50100.0
2013-12-09 13:10:00,50.47,50.5,50.47,50.5,48500.0,40.6867,40.7109,40.6867,40.7109,48500.0
2013-12-09 13:20:00,50.5,50.54,50.5,50.53,174000.0,40.7109,40.7431,40.7109,40.7351,174000.0
2013-12-09 13:30:00,50.53,50.53,50.52,50.53,68000.0,40.7351,40.7351,40.727,40.7351,68000.0
2013-12-09 13:40:00,50.53,50.54,50.49,50.5,93700.0,40.7351,40.7431,40.7028,40.7109,93700.0
2013-12-09 13:50:00,50.5,50.51,50.45,50.47,93000.0,40.7109,40.719,40.6706,40.6867,93000.0
2013-12-09 14:00:00,50.47,50.47,50.44,50.46,63600.0,40.6867,40.6867,40.6625,40.6786,63600.0
2013-12-09 14:10:00,50.46,50.47,50.42,50.43,114200.0,40.6786,40.6867,40.6464,40.6545,114200.0
2013-12-09 14:20:00,50.43,50.45,50.41,50.45,130000.0,40.6545,40.6706,40.6383,40.6706,130000.0
2013-12-09 14:30:00,50.45,50.51,50.45,50.5,300100.0,40.6706,40.719,40.6706,40.7109,300100.0
2013-12-09 14:40:00,50.49,50.51,50.48,50.49,207100.0,40.7028,40.719,40.6948,40.7028,207100.0
2013-12-09 14:50:00,50.5,50.51,50.46,50.47,183900.0,40.7109,40.719,40.6786,40.6867,183900.0
2013-12-09 15:00:00,50.48,50.49,50.45,50.47,101300.0,40.6948,40.7028,40.6706,40.6867,101300.0
2013-12-09 15:10:00,50.48,50.5,50.46,50.47,75300.0,40.6948,40.7109,40.6786,40.6867,75300.0
2013-12-09 15:20:00,50.47,50.47,50.4,50.41,197600.0,40.6867,40.6867,40.6303,40.6383,197600.0
2013-12-09 15:30:00,50.4,50.44,50.4,50.42,80000.0,40.6303,40.6625,40.6303,40.6464,80000.0
2013-12-09 15:40:00,50.42,50.46,50.41,50.46,213800.0,40.6464,40.6786,40.6383,40.6786,213800.0
2013-12-09 15:50:00,50.45,50.46,50.4,50.45,755300.0,40.6706,40.6786,40.6303,40.6706,755300.0
2013-12-10 09:30:00,50.37,50.38,50.2,50.32,208600.0,40.6061,40.6142,40.469,40.5658,208600.0
2013-12-10 09:40:00,50.33,50.43,50.28,50.43,733100.0,40.5738,40.6545,40.5335,40.6545,733100.0
2013-12-10 09:50:00,50.43,50.47,50.43,50.46,370700.0,40.6545,40.6867,40.6545,40.6786,370700.0
2013-12-10 10:00:00,50.47,50.56,50.47,50.53,983300.0,40.6867,40.7593,40.6867,40.7351,983300.0
2013-12-10 10:10:00,50.53,50.55,50.49,50.52,1067600.0,40.7351,40.7512,40.7028,40.727,1067600.0
2013-12-10 10:20:00,50.52,50.56,50.52,50.55,546700.0,40.727,40.7593,40.727,40.7512,546700.0
2013-12-10 10:30:00,50.55,50.64,50.55,50.62,565800.0,40.7512,40.8238,40.7512,40.8076,565800.0
2013-12-10 10:40:00,50.62,50.64,50.6,50.63,146900.0,40.8076,40.8238,40.7915,40.8157,146900.0
2013-12-10 10:50:00,50.62,50.65,50.6,50.6,74500.0,40.8076,40.8318,40.7915,40.7915,74500.0
2013-12-10 11:00:00,50.6,50.61,50.55,50.57,248400.0,40.7915,40.7996,40.7512,40.7673,248400.0
2013-12-10 11:10:00,50.57,50.58,50.54,50.56,353800.0,40.7673,40.7754,40.7431,40.7593,353800.0
2013-12-10 11:20:00,50.57,50.58,50.53,50.53,64200.0,40.7673,40.7754,40.7351,40.7351,64200.0
2013-12-10 11:30:00,50.54,50.54,50.5,50.52,419600.0,40.7431,40.7431,40.7109,40.727,419600.0
2013-12-10 11:40:00,50.52,50.53,50.5,50.5,136400.0,40.727,40.7351,40.7109,40.7109,136400.0
2013-12-10 11:50:00,50.51,50.51,50.47,50.49,160600.0,40.719,40.719,40.6867,40.7028,160600.0
2013-12-10 12:00:00,50.48,50.48,50.44,50.45,157100.0,40.6948,40.6948,40.6625,40.6706,157100.0
2013-12-10 12:10:00,50.44,50.48,50.44,50.48,55800.0,40.6625,40.6948,40.6625,40.6948,55800.0
2013-12-10 12:20:00,50.48,50.5,50.48,50.49,61800.0,40.6948,40.7109,40.6948,40.7028,61800.0
2013-12-10 12:30:00,50.49,50.5,50.45,50.46,37700.0,40.7028,40.7109,40.6706,40.6786,37700.0
2013-12-10 12:40:00,50.46,50.46,50.44,50.46,50000.0,40.6786,40.6786,40.6625,40.6786,50000.0
2013-12-10 12:50:00,50.46,50.51,50.46,50.5,75300.0,40.6786,40.719,40.6786,40.7109,75300.0
2013-12-10 13:00:00,50.5,50.52,50.49,50.49,55700.0,40.7109,40.727,40.7028,40.7028,55700.0
2013-12-10 13:10:00,50.49,50.52,50.49,50.5,169700.0,40.7028,40.727,40.7028,40.7109,169700.0
2013-12-10 13:20:00,50.5,50.5,50.43,50.43,111600.0,40.7109,40.7109,40.6545,40.6545,111600.0
2013-12-10 13:30:00,50.44,50.46,50.42,50.46,156700.0,40.6625,40.6786,40.6464,40.6786,156700.0
2013-12-10 13:40:00,50.45,50.47,50.43,50.45,76500.0,40.6706,40.6867,40.6545,40.6706,76500.0
2013-12-10 13:50:00,50.46,50.47,50.39,50.41,93500.0,40.6786,40.6867,40.6222,40.6383,93500.0
2013-12-10 14:00:00,50.41,50.43,50.39,50.43,54000.0,40.6383,40.6545,40.6222,40.6545,54000.0
2013-12-10 14:10:00,50.43,50.44,50.4,50.41,54800.0,40.6545,40.6625,40.6303,40.6383,54800.0
2013-12-10 14:20:00,50.41,50.41,50.37,50.39,55500.0,40.6383,40.6383,40.6061,40.6222,55500.0
2013-12-10 14:30:00,50.4,50.4,50.37,50.4,48100.0,40.6303,40.6303,40.6061,40.6303,48100.0
2013-12-10 14:40:00,50.39,50.4,50.35,50.36,48300.0,40.6222,40.6303,40.59,40.598,48300.0
2013-12-10 14:50:00,50.37,50.42,50.36,50.41,127300.0,40.6061,40.6464,40.598,40.6383,127300.0
2013-12-10 15:00:00,50.41,50.46,50.41,50.43,70900.0,40.6383,40.6786,40.6383,40.6545,70900.0
2013-12-10 15:10:00,50.44,50.44,50.37,50.37,64100.0,40.6625,40.6625,40.6061,40.6061,64100.0
2013-12-10 15:20:00,50.38,50.43,50.37,50.41,149500.0,40.6142,40.6545,40.6061,40.6383,149500.0
2013-12-10 15:30:00,50.41,50.41,50.35,50.37,99900.0,40.6383,40.6383,40.59,40.6061,99900.0
2013-12-10 15:40:00,50.37,50.39,50.33,50.35,270400.0,40.6061,40.6222,40.5738,40.59,270400.0
2013-12-10 15:50:00,50.35,50.36,50.32,50.33,794800.0,40.59,40.598,40.5658,40.5738,794800.0
2013-12-11 09:30:00,50.38,50.38,50.2,50.21,246800.0,40.6142,40.6142,40.469,40.4771,246800.0
2013-12-11 09:40:00,50.2,50.23,50.11,50.12,193600.0,40.469,40.4932,40.3965,40.4046,193600.0
2013-12-11 09:50:00,50.12,50.16,50.06,50.14,303400.0,40.4046,40.4368,40.3562,40.4207,303400.0
2013-12-11 10:00:00,50.14,50.14,49.99,50.04,273000.0,40.4207,40.4207,40.2998,40.3401,273000.0
2013-12-11 10:10:00,50.05,50.1,49.98,49.99,174800.0,40.3481,40.3884,40.2917,40.2998,174800.0
2013-12-11 10:20:00,49.98,50.05,49.92,49.92,394400.0,40.2917,40.3481,40.2433,40.2433,394400.0
2013-12-11 10:30:00,49.91,50.0,49.91,49.98,277600.0,40.2353,40.3078,40.2353,40.2917,277600.0
2013-12-11 10:40:00,49.99,50.02,49.96,49.98,130000.0,40.2998,40.3239,40.2756,40.2917,130000.0
2013-12-11 10:50:00,49.99,50.03,49.98,50.01,159700.0,40.2998,40.332,40.2917,40.3159,159700.0
2013-12-11 11:00:00,50.01,50.03,49.97,49.98,76700.0,40.3159,40.332,40.2836,40.2917,76700.0
2013-12-11 11:10:00,49.98,50.01,49.93,49.95,250200.0,40.2917,40.3159,40.2514,40.2675,250200.0
2013-12-11 11:20:00,49.94,49.95,49.87,49.89,254500.0,40.2594,40.2675,40.203,40.2191,254500.0
2013-12-11 11:30:00,49.89,49.89,49.83,49.84,478300.0,40.2191,40.2191,40.1708,40.1788,478300.0
2013-12-11 11:40:00,49.84,49.87,49.8,49.82,272900.0,40.1788,40.203,40.1466,40.1627,272900.0
2013-12-11 11:50:00,49.83,49.84,49.78,49.84,308100.0,40.1708,40.1788,40.1305,40.1788,308100.0
2013-12-11 12:00:00,49.84,49.84,49.75,49.76,449500.0,40.1788,40.1788,40.1063,40.1143,449500.0
2013-12-11 12:10:00,49.76,49.77,49.72,49.73,194800.0,40.1143,40.1224,40.0821,40.0902,194800.0
2013-12-11 12:20:00,49.74,49.74,49.66,49.69,456500.0,40.0982,40.0982,40.0337,40.0579,456500.0
2013-12-11 12:30:00,49.69,49.75,49.68,49.75,166200.0,40.0579,40.1063,40.0498,40.1063,166200.0
2013-12-11 12:40:00,49.75,49.75,49.73,49.75,129200.0,40.1063,40.1063,40.0902,40.1063,129200.0
2013-12-11 12:50:00,49.75,49.76,49.72,49.74,95000.0,40.1063,40.1143,40.0821,40.0982,95000.0
2013-12-11 13:00:00,49.74,49.8,49.74,49.79,155100.0,40.0982,40.1466,40.0982,40.1385,155100.0
2013-12-11 13:10:00,49.78,49.8,49.76,49.76,169800.0,40.1305,40.1466,40.1143,40.1143,169800.0
2013-12-11 13:20:00,49.76,49.77,49.71,49.73,219300.0,40.1143,40.1224,40.074,40.0902,219300.0
2013-12-11 13:30:00,49.72,49.79,49.71,49.79,131800.0,40.0821,40.1385,40.074,40.1385,131800.0
2013-12-11 13:40:00,49.78,49.85,49.78,49.83,419800.0,40.1305,40.1869,40.1305,40.1708,419800.0
2013-12-11 13:50:00,49.83,49.86,49.81,49.86,129100.0,40.1708,40.195,40.1546,40.195,129100.0
2013-12-11 14:00:00,49.86,49.86,49.79,49.8,90000.0,40.195,40.195,40.1385,40.1466,90000.0
2013-12-11 14:10:00,49.79,49.8,49.71,49.73,138800.0,40.1385,40.1466,40.074,40.0902,138800.0
2013-12-11 14:20:00,49.73,49.76,49.71,49.75,131700.0,40.0902,40.1143,40.074,40.1063,131700.0
2013-12-11 14:30:00,49.76,49.76,49.71,49.74,143300.0,40.1143,40.1143,40.074,40.0982,143300.0
2013-12-11 14:40:00,49.74,49.77,49.71,49.76,163800.0,40.0982,40.1224,40.074,40.1143,163800.0
2013-12-11 14:50:00,49.76,49.76,49.66,49.68,145700.0,40.1143,40.1143,40.0337,40.0498,145700.0
2013-12-11 15:00:00,49.68,49.69,49.66,49.67,279200.0,40.0498,40.0579,40.0337,40.0418,279200.0
2013-12-11 15:10:00,49.67,49.68,49.61,49.63,339700.0,40.0418,40.0498,39.9934,40.0095,339700.0
2013-12-11 15:20:00,49.64,49.67,49.59,49.63,338600.0,40.0176,40.0418,39.9773,40.0095,338600.0
2013-12-11 15:30:00,49.63,49.65,49.57,49.58,407400.0,40.0095,40.0257,39.9612,39.9692,407400.0
2013-12-11 15:40:00,49.58,49.59,49.52,49.56,682700.0,39.9692,39.9773,39.9209,39.9531,682700.0
2013-12-11 15:50:00,49.57,49.6,49.52,49.56,1146200.0,39.9612,39.9854,39.9209,39.9531,1146200.0
2013-12-12 09:30:00,49.45,49.65,49.45,49.65,234400.0,39.8644,40.0257,39.8644,40.0257,234400.0
2013-12-12 09:40:00,49.65,49.66,49.52,49.54,184300.0,40.0257,40.0337,39.9209,39.937,184300.0
2013-12-12 09:50:00,49.54,49.6,49.54,49.6,273200.0,39.937,39.9854,39.937,39.9854,273200.0
2013-12-12 10:00:00,49.6,49.65,49.57,49.62,135200.0,39.9854,40.0257,39.9612,40.0015,135200.0
2013-12-12 10:10:00,49.62,49.62,49.52,49.53,285800.0,40.0015,40.0015,39.9209,39.9289,285800.0
2013-12-12 10:20:00,49.54,49.59,49.54,49.57,99100.0,39.937,39.9773,39.937,39.9612,99100.0
2013-12-12 10:30:00,49.57,49.59,49.54,49.58,120000.0,39.9612,39.9773,39.937,39.9692,120000.0
2013-12-12 10:40:00,49.59,49.6,49.54,49.59,126000.0,39.9773,39.9854,39.937,39.9773,126000.0
2013-12-12 10:50:00,49.59,49.6,49.53,49.57,110000.0,39.9773,39.9854,39.9289,39.9612,110000.0
2013-12-12 11:00:00,49.57,49.69,49.57,49.69,153500.0,39.9612,40.0579,39.9612,40.0579,153500.0
2013-12-12 11:10:00,49.67,49.68,49.61,49.62,118300.0,40.0418,40.0498,39.9934,40.0015,118300.0
2013-12-12 11:20:00,49.62,49.64,49.52,49.55,231700.0,40.0015,40.0176,39.9209,39.945,231700.0
2013-12-12 11:30:00,49.56,49.6,49.55,49.6,165000.0,39.9531,39.9854,39.945,39.9854,165000.0
2013-12-12 11:40:00,49.61,49.61,49.58,49.61,166900.0,39.9934,39.9934,39.9692,39.9934,166900.0
2013-12-12 11:50:00,49.6,49.63,49.58,49.58,88600.0,39.9854,40.0095,39.9692,39.9692,88600.0
2013-12-12 12:00:00,49.58,49.59,49.53,49.55,130800.0,39.9692,39.9773,39.9289,39.945,130800.0
2013-12-12 12:10:00,49.56,49.59,49.52,49.52,159300.0,39.9531,39.9773,39.9209,39.9209,159300.0
2013-12-12 12:20:00,49.53,49.53,49.43,49.49,167000.0,39.9289,39.9289,39.8483,39.8967,167000.0
2013-12-12 12:30:00,49.48,49.5,49.45,49.49,105700.0,39.8886,39.9047,39.8644,39.8967,105700.0
2013-12-12 12:40:00,49.49,49.54,49.47,49.52,130400.0,39.8967,39.937,39.8806,39.9209,130400.0
2013-12-12 12:50:00,49.52,49.54,49.5,49.52,41600.0,39.9209,39.937,39.9047,39.9209,41600.0
2013-12-12 13:00:00,49.52,49.57,49.52,49.56,54600.0,39.9209,39.9612,39.9209,39.9531,54600.0
2013-12-12 13:10:00,49.56,49.62,49.55,49.6,73500.0,39.9531,40.0015,39.945,39.9854,73500.0
2013-12-12 13:20:00,49.6,49.61,49.58,49.59,40000.0,39.9854,39.9934,39.9692,39.9773,40000.0
2013-12-12 13:30:00,49.59,49.61,49.55,49.61,73100.0,39.9773,39.9934,39.945,39.9934,73100.0
2013-12-12 13:40:00,49.61,49.64,49.6,49.62,69300.0,39.9934,40.0176,39.9854,40.0015,69300.0
2013-12-12 13:50:00,49.63,49.63,49.59,49.61,44300.0,40.0095,40.0095,39.9773,39.9934,44300.0
2013-12-12 14:00:00,49.62,49.7,49.62,49.7,115400.0,40.0015,40.066,40.0015,40.066,115400.0
2013-12-12 14:10:00,49.69,49.71,49.65,49.66,65100.0,40.0579,40.074,40.0257,40.0337,65100.0
2013-12-12 14:20:00,49.67,49.72,49.65,49.7,199100.0,40.0418,40.0821,40.0257,40.066,199100.0
2013-12-12 14:30:00,49.7,49.72,49.66,49.68,56500.0,40.066,40.0821,40.0337,40.0498,56500.0
2013-12-12 14:40:00,49.68,49.7,49.67,49.67,115300.0,40.0498,40.066,40.0418,40.0418,115300.0
2013-12-12 14:50:00,49.67,49.77,49.66,49.74,175300.0,40.0418,40.1224,40.0337,40.0982,175300.0
2013-12-12 15:00:00,49.74,49.74,49.65,49.66,127900.0,40.0982,40.0982,40.0257,40.0337,127900.0
2013-12-12 15:10:00,49.66,49.7,49.65,49.66,134500.0,40.0337,40.066,40.0257,40.0337,134500.0
2013-12-12 15:20:00,49.67,49.75,49.66,49.71,107500.0,40.0418,40.1063,40.0337,40.074,107500.0
2013-12-12 15:30:00,49.72,49.75,49.67,49.68,135500.0,40.0821,40.1063,40.0418,40.0498,135500.0
2013-12-12 15:40:00,49.68,49.7,49.62,49.63,311900.0,40.0498,40.066,40.0015,40.0095,311900.0
2013-12-12 15:50:00,49.62,49.63,49.55,49.59,1732300.0,40.0015,40.0095,39.945,39.9773,1732300.0
2013-12-13 09:30:00,49.61,49.78,49.61,49.74,239200.0,39.9934,40.1305,39.9934,40.0982,239200.0
2013-12-13 09:40:00,49.74,49.74,49.63,49.68,143700.0,40.0982,40.0982,40.0095,40.0498,143700.0
2013-12-13 09:50:00,49.68,49.68,49.58,49.59,190100.0,40.0498,40.0498,39.9692,39.9773,190100.0
2013-12-13 10:00:00,49.6,49.68,49.6,49.67,121300.0,39.9854,40.0498,39.9854,40.0418,121300.0
2013-12-13 10:10:00,49.66,49.66,49.56,49.58,140600.0,40.0337,40.0337,39.9531,39.9692,140600.0
2013-12-13 10:20:00,49.58,49.6,49.54,49.59,79000.0,39.9692,39.9854,39.937,39.9773,79000.0
2013-12-13 10:30:00,49.6,49.66,49.59,49.64,117200.0,39.9854,40.0337,39.9773,40.0176,117200.0
2013-12-13 10:40:00,49.64,49.65,49.58,49.58,132500.0,40.0176,40.0257,39.9692,39.9692,132500.0
2013-12-13 10:50:00,49.58,49.64,49.57,49.62,146200.0,39.9692,40.0176,39.9612,40.0015,146200.0
2013-12-13 11:00:00,49.61,49.66,49.6,49.61,165200.0,39.9934,40.0337,39.9854,39.9934,165200.0
2013-12-13 11:10:00,49.61,49.7,49.61,49.7,202600.0,39.9934,40.066,39.9934,40.066,202600.0
2013-12-13 11:20:00,49.7,49.71,49.66,49.66,205100.0,40.066,40.074,40.0337,40.0337,205100.0
2013-12-13 11:30:00,49.65,49.69,49.64,49.68,194200.0,40.0257,40.0579,40.0176,40.0498,194200.0
2013-12-13 11:40:00,49.69,49.72,49.67,49.69,263500.0,40.0579,40.0821,40.0418,40.0579,263500.0
2013-12-13 11:50:00,49.68,49.7,49.67,49.7,114600.0,40.0498,40.066,40.0418,40.066,114600.0
2013-12-13 12:00:00,49.7,49.71,49.66,49.68,100500.0,40.066,40.074,40.0337,40.0498,100500.0
2013-12-13 12:10:00,49.68,49.74,49.67,49.73,110200.0,40.0498,40.0982,40.0418,40.0902,110200.0
2013-12-13 12:20:00,49.73,49.8,49.73,49.79,168200.0,40.0902,40.1466,40.0902,40.1385,168200.0
2013-12-13 12:30:00,49.8,49.81,49.78,49.8,69000.0,40.1466,40.1546,40.1305,40.1466,69000.0
2013-12-13 12:40:00,49.8,49.8,49.79,49.79,78400.0,40.1466,40.1466,40.1385,40.1385,78400.0
2013-12-13 12:50:00,49.79,49.82,49.78,49.81,97800.0,40.1385,40.1627,40.1305,40.1546,97800.0
2013-12-13 13:00:00,49.81,49.84,49.8,49.82,64200.0,40.1546,40.1788,40.1466,40.1627,64200.0
2013-12-13 13:10:00,49.83,49.85,49.82,49.85,49300.0,40.1708,40.1869,40.1627,40.1869,49300.0
2013-12-13 13:20:00,49.84,49.85,49.81,49.84,101200.0,40.1788,40.1869,40.1546,40.1788,101200.0
2013-12-13 13:30:00,49.83,49.88,49.83,49.85,81900.0,40.1708,40.2111,40.1708,40.1869,81900.0
2013-12-13 13:40:00,49.86,49.87,49.84,49.86,61700.0,40.195,40.203,40.1788,40.195,61700.0
2013-12-13 13:50:00,49.86,49.87,49.82,49.83,131300.0,40.195,40.203,40.1627,40.1708,131300.0
2013-12-13 14:00:00,49.82,49.83,49.69,49.71,140500.0,40.1627,40.1708,40.0579,40.074,140500.0
2013-12-13 14:10:00,49.7,49.71,49.65,49.69,218700.0,40.066,40.074,40.0257,40.0579,218700.0
2013-12-13 14:20:00,49.69,49.69,49.62,49.65,123900.0,40.0579,40.0579,40.0015,40.0257,123900.0
2013-12-13 14:30:00,49.65,49.69,49.64,49.68,83000.0,40.0257,40.0579,40.0176,40.0498,83000.0
2013-12-13 14:40:00,49.68,49.74,49.67,49.74,86500.0,40.0498,40.0982,40.0418,40.0982,86500.0
2013-12-13 14:50:00,49.74,49.79,49.73,49.78,104900.0,40.0982,40.1385,40.0902,40.1305,104900.0
2013-12-13 15:00:00,49.78,49.81,49.78,49.79,93000.0,40.1305,40.1546,40.1305,40.1385,93000.0
2013-12-13 15:10:00,49.79,49.81,49.78,49.81,93100.0,40.1385,40.1546,40.1305,40.1546,93100.0
2013-12-13 15:20:00,49.8,49.87,49.8,49.86,347200.0,40.1466,40.203,40.1466,40.195,347200.0
2013-12-13 15:30:00,49.86,49.88,49.76,49.76,302700.0,40.195,40.2111,40.1143,40.1143,302700.0
2013-12-13 15:40:00,49.76,49.84,49.76,49.82,244800.0,40.1143,40.1788,40.1143,40.1627,244800.0
2013-12-13 15:50:00,49.82,49.84,49.74,49.76,744900.0,40.1627,40.1788,40.0982,40.1143,744900.0
2013-12-16 09:30:00,49.93,50.27,49.93,50.21,499400.0,40.2514,40.5255,40.2514,40.4771,499400.0
2013-12-16 09:40:00,50.22,50.25,50.17,50.19,292000.0,40.4852,40.5094,40.4449,40.461,292000.0
2013-12-16 09:50:00,50.19,50.23,50.17,50.2,323600.0,40.461,40.4932,40.4449,40.469,323600.0
2013-12-16 10:00:00,50.2,50.25,50.19,50.2,225200.0,40.469,40.5094,40.461,40.469,225200.0
2013-12-16 10:10:00,50.21,50.24,50.18,50.19,579500.0,40.4771,40.5013,40.4529,40.461,579500.0
2013-12-16 10:20:00,50.19,50.24,50.18,50.22,182600.0,40.461,40.5013,40.4529,40.4852,182600.0
2013-12-16 10:30:00,50.23,50.23,50.16,50.18,189400.0,40.4932,40.4932,40.4368,40.4529,189400.0
2013-12-16 10:40:00,50.18,50.21,50.17,50.19,151400.0,40.4529,40.4771,40.4449,40.461,151400.0
2013-12-16 10:50:00,50.19,50.22,50.18,50.19,93000.0,40.461,40.4852,40.4529,40.461,93000.0
2013-12-16 11:00:00,50.2,50.22,50.14,50.16,327000.0,40.469,40.4852,40.4207,40.4368,327000.0
2013-12-16 11:10:00,50.16,50.22,50.16,50.17,197000.0,40.4368,40.4852,40.4368,40.4449,197000.0
2013-12-16 11:20:00,50.17,50.22,50.16,50.21,230400.0,40.4449,40.4852,40.4368,40.4771,230400.0
2013-12-16 11:30:00,50.21,50.22,50.15,50.17,151100.0,40.4771,40.4852,40.4287,40.4449,151100.0
2013-12-16 11:40:00,50.16,50.25,50.15,50.22,134000.0,40.4368,40.5094,40.4287,40.4852,134000.0
2013-12-16 11:50:00,50.21,50.23,50.19,50.22,82500.0,40.4771,40.4932,40.461,40.4852,82500.0
2013-12-16 12:00:00,50.22,50.22,50.17,50.2,87300.0,40.4852,40.4852,40.4449,40.469,87300.0
2013-12-16 12:10:00,50.2,50.21,50.17,50.18,154200.0,40.469,40.4771,40.4449,40.4529,154200.0
2013-12-16 12:20:00,50.18,50.2,50.17,50.19,55200.0,40.4529,40.469,40.4449,40.461,55200.0
2013-12-16 12:30:00,50.19,50.23,50.18,50.23,47500.0,40.461,40.4932,40.4529,40.4932,47500.0
2013-12-16 12:40:00,50.23,50.24,50.21,50.21,57800.0,40.4932,40.5013,40.4771,40.4771,57800.0
2013-12-16 12:50:00,50.21,50.25,50.2,50.22,90700.0,40.4771,40.5094,40.469,40.4852,90700.0
2013-12-16 13:00:00,50.23,50.23,50.17,50.21,108200.0,40.4932,40.4932,40.4449,40.4771,108200.0
2013-12-16 13:10:00,50.21,50.22,50.18,50.2,101200.0,40.4771,40.4852,40.4529,40.469,101200.0
2013-12-16 13:20:00,50.19,50.25,50.18,50.25,99100.0,40.461,40.5094,40.4529,40.5094,99100.0
2013-12-16 13:30:00,50.24,50.26,50.23,50.25,127700.0,40.5013,40.5174,40.4932,40.5094,127700.0
2013-12-16 13:40:00,50.25,50.28,50.23,50.27,103300.0,40.5094,40.5335,40.4932,40.5255,103300.0
2013-12-16 13:50:00,50.27,50.33,50.27,50.32,94500.0,40.5255,40.5738,40.5255,40.5658,94500.0
2013-12-16 14:00:00,50.31,50.38,50.31,50.37,121800.0,40.5577,40.6142,40.5577,40.6061,121800.0
2013-12-16 14:10:00,50.36,50.4,50.35,50.38,122300.0,40.598,40.6303,40.59,40.6142,122300.0
2013-12-16 14:20:00,50.38,50.41,50.37,50.41,169600.0,40.6142,40.6383,40.6061,40.6383,169600.0
2013-12-16 14:30:00,50.41,50.41,50.34,50.36,168200.0,40.6383,40.6383,40.5819,40.598,168200.0
2013-12-16 14:40:00,50.36,50.39,50.36,50.37,213500.0,40.598,40.6222,40.598,40.6061,213500.0
2013-12-16 14:50:00,50.37,50.4,50.37,50.38,267200.0,40.6061,40.6303,40.6061,40.6142,267200.0
2013-12-16 15:00:00,50.38,50.38,50.35,50.36,140200.0,40.6142,40.6142,40.59,40.598,140200.0
2013-12-16 15:10:00,50.37,50.38,50.34,50.36,161500.0,40.6061,40.6142,40.5819,40.598,161500.0
2013-12-16 15:20:00,50.36,50.36,50.31,50.32,250100.0,40.598,40.598,40.5577,40.5658,250100.0
2013-12-16 15:30:00,50.32,50.32,50.29,50.3,260800.0,40.5658,40.5658,40.5416,40.5497,260800.0
2013-12-16 15:40:00,50.3,50.34,50.3,50.31,327800.0,40.5497,40.5819,40.5497,40.5577,327800.0
2013-12-16 15:50:00,50.31,50.32,50.25,50.27,843300.0,40.5577,40.5658,40.5094,40.5255,843300.0
2013-12-17 09:30:00,50.41,50.47,50.31,50.32,502000.0,40.6383,40.6867,40.5577,40.5658,502000.0
2013-12-17 09:40:00,50.31,50.36,50.25,50.34,1033900.0,40.5577,40.598,40.5094,40.5819,1033900.0
2013-12-17 09:50:00,50.33,50.39,50.28,50.39,159800.0,40.5738,40.6222,40.5335,40.6222,159800.0
2013-12-17 10:00:00,50.38,50.4,50.32,50.35,155400.0,40.6142,40.6303,40.5658,40.59,155400.0
2013-12-17 10:10:00,50.35,50.38,50.31,50.33,173500.0,40.59,40.6142,40.5577,40.5738,173500.0
2013-12-17 10:20:00,50.33,50.35,50.3,50.33,141000.0,40.5738,40.59,40.5497,40.5738,141000.0
2013-12-17 10:30:00,50.32,50.37,50.27,50.36,145600.0,40.5658,40.6061,40.5255,40.598,145600.0
2013-12-17 10:40:00,50.36,50.37,50.23,50.23,137000.0,40.598,40.6061,40.4932,40.4932,137000.0
2013-12-17 10:50:00,50.23,50.25,50.16,50.2,158900.0,40.4932,40.5094,40.4368,40.469,158900.0
2013-12-17 11:00:00,50.19,50.21,50.15,50.19,211500.0,40.461,40.4771,40.4287,40.461,211500.0
2013-12-17 11:10:00,50.19,50.23,50.16,50.21,393000.0,40.461,40.4932,40.4368,40.4771,393000.0
2013-12-17 11:20:00,50.22,50.22,50.16,50.17,187600.0,40.4852,40.4852,40.4368,40.4449,187600.0
2013-12-17 11:30:00,50.18,50.21,50.16,50.2,165700.0,40.4529,40.4771,40.4368,40.469,165700.0
2013-12-17 11:40:00,50.21,50.25,50.18,50.23,65600.0,40.4771,40.5094,40.4529,40.4932,65600.0
2013-12-17 11:50:00,50.24,50.25,50.21,50.22,95900.0,40.5013,40.5094,40.4771,40.4852,95900.0
2013-12-17 12:00:00,50.22,50.24,50.21,50.23,78300.0,40.4852,40.5013,40.4771,40.4932,78300.0
2013-12-17 12:10:00,50.23,50.26,50.2,50.26,69900.0,40.4932,40.5174,40.469,40.5174,69900.0
2013-12-17 12:20:00,50.26,50.26,50.22,50.23,79400.0,40.5174,40.5174,40.4852,40.4932,79400.0
2013-12-17 12:30:00,50.23,50.24,50.21,50.23,59300.0,40.4932,40.5013,40.4771,40.4932,59300.0
2013-12-17 12:40:00,50.22,50.27,50.21,50.27,46600.0,40.4852,40.5255,40.4771,40.5255,46600.0
2013-12-17 12:50:00,50.27,50.29,50.26,50.28,69800.0,40.5255,40.5416,40.5174,40.5335,69800.0
2013-12-17 13:00:00,50.27,50.28,50.27,50.27,38400.0,40.5255,40.5335,40.5255,40.5255,38400.0
2013-12-17 13:10:00,50.26,50.28,50.25,50.28,145800.0,40.5174,40.5335,40.5094,40.5335,145800.0
2013-12-17 13:20:00,50.28,50.3,50.25,50.25,427900.0,40.5335,40.5497,40.5094,40.5094,427900.0
2013-12-17 13:30:00,50.25,50.25,50.21,50.22,2666100.0,40.5094,40.5094,40.4771,40.4852,2666100.0
2013-12-17 13:40:00,50.22,50.23,50.14,50.14,247500.0,40.4852,40.4932,40.4207,40.4207,247500.0
2013-12-17 13:50:00,50.15,50.21,50.15,50.21,54600.0,40.4287,40.4771,40.4287,40.4771,54600.0
2013-12-17 14:00:00,50.21,50.3,50.2,50.3,75800.0,40.4771,40.5497,40.469,40.5497,75800.0
2013-12-17 14:10:00,50.29,50.33,50.29,50.29,95400.0,40.5416,40.5738,40.5416,40.5416,95400.0
2013-12-17 14:20:00,50.3,50.33,50.3,50.31,170200.0,40.5497,40.5738,40.5497,40.5577,170200.0
2013-12-17 14:30:00,50.32,50.32,50.25,50.25,199000.0,40.5658,40.5658,40.5094,40.5094,199000.0
2013-12-17 14:40:00,50.25,50.29,50.25,50.29,184000.0,40.5094,40.5416,40.5094,40.5416,184000.0
2013-12-17 14:50:00,50.29,50.29,50.25,50.26,93000.0,40.5416,40.5416,40.5094,40.5174,93000.0
2013-12-17 15:00:00,50.26,50.3,50.25,50.3,89700.0,40.5174,40.5497,40.5094,40.5497,89700.0
2013-12-17 15:10:00,50.3,50.31,50.29,50.31,64100.0,40.5497,40.5577,40.5416,40.5577,64100.0
2013-12-17 15:20:00,50.31,50.32,50.29,50.31,172000.0,40.5577,40.5658,40.5416,40.5577,172000.0
2013-12-17 15:30:00,50.3,50.32,50.26,50.28,244800.0,40.5497,40.5658,40.5174,40.5335,244800.0
2013-12-17 15:40:00,50.28,50.28,50.23,50.27,388600.0,40.5335,40.5335,40.4932,40.5255,388600.0
2013-12-17 15:50:00,50.27,50.27,50.23,50.24,659500.0,40.5255,40.5255,40.4932,40.5013,659500.0
2013-12-18 09:30:00,50.36,50.41,50.24,50.26,314100.0,40.598,40.6383,40.5013,40.5174,314100.0
2013-12-18 09:40:00,50.26,50.3,50.24,50.29,255700.0,40.5174,40.5497,40.5013,40.5416,255700.0
2013-12-18 09:50:00,50.29,50.31,50.2,50.24,248100.0,40.5416,40.5577,40.469,40.5013,248100.0
2013-12-18 10:00:00,50.23,50.29,50.2,50.28,220800.0,40.4932,40.5416,40.469,40.5335,220800.0
2013-12-18 10:10:00,50.28,50.31,50.27,50.27,317800.0,40.5335,40.5577,40.5255,40.5255,317800.0
2013-12-18 10:20:00,50.27,50.3,50.25,50.29,189600.0,40.5255,40.5497,40.5094,40.5416,189600.0
2013-12-18 10:30:00,50.29,50.33,50.27,50.3,378900.0,40.5416,40.5738,40.5255,40.5497,378900.0
2013-12-18 10:40:00,50.3,50.32,50.23,50.24,337100.0,40.5497,40.5658,40.4932,40.5013,337100.0
2013-12-18 10:50:00,50.24,50.25,50.19,50.24,495600.0,40.5013,40.5094,40.461,40.5013,495600.0
2013-12-18 11:00:00,50.25,50.27,50.23,50.25,247000.0,40.5094,40.5255,40.4932,40.5094,247000.0
2013-12-18 11:10:00,50.26,50.27,50.24,50.26,215500.0,40.5174,40.5255,40.5013,40.5174,215500.0
2013-12-18 11:20:00,50.27,50.27,50.23,50.23,205200.0,40.5255,40.5255,40.4932,40.4932,205200.0
2013-12-18 11:30:00,50.23,50.26,50.2,50.23,326000.0,40.4932,40.5174,40.469,40.4932,326000.0
2013-12-18 11:40:00,50.23,50.23,50.17,50.19,359100.0,40.4932,40.4932,40.4449,40.461,359100.0
2013-12-18 11:50:00,50.18,50.21,50.17,50.2,245800.0,40.4529,40.4771,40.4449,40.469,245800.0
2013-12-18 12:00:00,50.21,50.22,50.18,50.2,268000.0,40.4771,40.4852,40.4529,40.469,268000.0
2013-12-18 12:10:00,50.2,50.26,50.19,50.25,319700.0,40.469,40.5174,40.461,40.5094,319700.0
2013-12-18 12:20:00,50.25,50.27,50.24,50.26,187200.0,40.5094,40.5255,40.5013,40.5174,187200.0
2013-12-18 12:30:00,50.26,50.27,50.24,50.25,142900.0,40.5174,40.5255,40.5013,40.5094,142900.0
2013-12-18 12:40:00,50.25,50.26,50.23,50.25,169900.0,40.5094,40.5174,40.4932,40.5094,169900.0
2013-12-18 12:50:00,50.25,50.26,50.2,50.21,234000.0,40.5094,40.5174,40.469,40.4771,234000.0
2013-12-18 13:00:00,50.21,50.21,50.15,50.19,447800.0,40.4771,40.4771,40.4287,40.461,447800.0
2013-12-18 13:10:00,50.19,50.2,50.1,50.15,367200.0,40.461,40.469,40.3884,40.4287,367200.0
2013-12-18 13:20:00,50.14,50.19,50.14,50.19,274100.0,40.4207,40.461,40.4207,40.461,274100.0
2013-12-18 13:30:00,50.18,50.19,50.15,50.17,132700.0,40.4529,40.461,40.4287,40.4449,132700.0
2013-12-18 13:40:00,50.17,50.18,50.16,50.18,91900.0,40.4449,40.4529,40.4368,40.4529,91900.0
2013-12-18 13:50:00,50.18,50.32,50.17,50.24,302000.0,40.4529,40.5658,40.4449,40.5013,302000.0
2013-12-18 14:00:00,50.24,50.8,49.91,50.7,2746200.0,40.5013,40.9527,40.2353,40.8721,2746200.0
2013-12-18 14:10:00,50.7,50.74,50.54,50.61,650800.0,40.8721,40.9044,40.7431,40.7996,650800.0
2013-12-18 14:20:00,50.61,50.73,50.58,50.64,791900.0,40.7996,40.8963,40.7754,40.8238,791900.0
2013-12-18 14:30:00,50.65,50.9,50.64,50.9,787700.0,40.8318,41.0334,40.8238,41.0334,787700.0
2013-12-18 14:40:00,50.9,50.9,50.76,50.76,731500.0,41.0334,41.0334,40.9205,40.9205,731500.0
2013-12-18 14:50:00,50.76,50.86,50.73,50.82,633000.0,40.9205,41.0011,40.8963,40.9689,633000.0
2013-12-18 15:00:00,50.82,50.85,50.76,50.83,536500.0,40.9689,40.993,40.9205,40.9769,536500.0
2013-12-18 15:10:00,50.83,51.0,50.83,50.97,945500.0,40.9769,41.114,40.9769,41.0898,945500.0
2013-12-18 15:20:00,50.97,51.01,50.85,50.9,550100.0,41.0898,41.122,40.993,41.0334,550100.0
2013-12-18 15:30:00,50.9,51.04,50.9,51.04,680100.0,41.0334,41.1462,41.0334,41.1462,680100.0
2013-12-18 15:40:00,51.05,51.09,50.97,50.98,865400.0,41.1543,41.1865,41.0898,41.0978,865400.0
2013-12-18 15:50:00,50.98,51.08,50.95,51.08,1410800.0,41.0978,41.1785,41.0737,41.1785,1410800.0
2013-12-19 09:30:00,50.98,51.0,50.8,50.85,1507900.0,41.0978,41.114,40.9527,40.993,1507900.0
2013-12-19 09:40:00,50.84,50.93,50.8,50.87,703000.0,40.985,41.0575,40.9527,41.0092,703000.0
2013-12-19 09:50:00,50.87,50.9,50.82,50.88,346800.0,41.0092,41.0334,40.9689,41.0172,346800.0
2013-12-19 10:00:00,50.9,50.93,50.84,50.87,355400.0,41.0334,41.0575,40.985,41.0092,355400.0
2013-12-19 10:10:00,50.87,50.87,50.77,50.83,377200.0,41.0092,41.0092,40.9286,40.9769,377200.0
2013-12-19 10:20:00,50.84,50.88,50.81,50.86,342600.0,40.985,41.0172,40.9608,41.0011,342600.0
2013-12-19 10:30:00,50.86,50.9,50.85,50.87,280400.0,41.0011,41.0334,40.993,41.0092,280400.0
2013-12-19 10:40:00,50.88,50.94,50.86,50.9,263400.0,41.0172,41.0656,41.0011,41.0334,263400.0
2013-12-19 10:50:00,50.9,50.92,50.88,50.9,91600.0,41.0334,41.0495,41.0172,41.0334,91600.0
2013-12-19 11:00:00,50.9,50.91,50.88,50.9,176600.0,41.0334,41.0414,41.0172,41.0334,176600.0
2013-12-19 11:10:00,50.9,50.91,50.87,50.89,157200.0,41.0334,41.0414,41.0092,41.0253,157200.0
2013-12-19 11:20:00,50.9,50.92,50.88,50.92,486200.0,41.0334,41.0495,41.0172,41.0495,486200.0
2013-12-19 11:30:00,50.91,50.95,50.91,50.93,201500.0,41.0414,41.0737,41.0414,41.0575,201500.0
2013-12-19 11:40:00,50.92,50.93,50.89,50.9,137800.0,41.0495,41.0575,41.0253,41.0334,137800.0
2013-12-19 11:50:00,50.91,50.93,50.88,50.91,156500.0,41.0414,41.0575,41.0172,41.0414,156500.0
2013-12-19 12:00:00,50.92,50.92,50.87,50.9,390800.0,41.0495,41.0495,41.0092,41.0334,390800.0
2013-12-19 12:10:00,50.9,50.93,50.88,50.93,50400.0,41.0334,41.0575,41.0172,41.0575,50400.0
2013-12-19 12:20:00,50.93,50.96,50.92,50.95,90100.0,41.0575,41.0817,41.0495,41.0737,90100.0
2013-12-19 12:30:00,50.95,50.95,50.93,50.94,80200.0,41.0737,41.0737,41.0575,41.0656,80200.0
2013-12-19 12:40:00,50.93,50.94,50.92,50.92,88800.0,41.0575,41.0656,41.0495,41.0495,88800.0
2013-12-19 12:50:00,50.93,50.94,50.92,50.94,89300.0,41.0575,41.0656,41.0495,41.0656,89300.0
2013-12-19 13:00:00,50.94,50.98,50.91,50.98,319700.0,41.0656,41.0978,41.0414,41.0978,319700.0
2013-12-19 13:10:00,50.98,51.01,50.95,51.0,173500.0,41.0978,41.122,41.0737,41.114,173500.0
2013-12-19 13:20:00,51.0,51.01,50.99,51.0,85800.0,41.114,41.122,41.1059,41.114,85800.0
2013-12-19 13:30:00,51.0,51.01,50.98,51.0,124000.0,41.114,41.122,41.0978,41.114,124000.0
2013-12-19 13:40:00,51.0,51.02,50.97,50.98,225000.0,41.114,41.1301,41.0898,41.0978,225000.0
2013-12-19 13:50:00,50.98,51.01,50.97,51.0,196100.0,41.0978,41.122,41.0898,41.114,196100.0
2013-12-19 14:00:00,51.0,51.02,50.99,51.02,170000.0,41.114,41.1301,41.1059,41.1301,170000.0
2013-12-19 14:10:00,51.02,51.04,51.01,51.04,394400.0,41.1301,41.1462,41.122,41.1462,394400.0
2013-12-19 14:20:00,51.04,51.04,50.97,50.98,299100.0,41.1462,41.1462,41.0898,41.0978,299100.0
2013-12-19 14:30:00,50.98,51.02,50.97,51.0,151400.0,41.0978,41.1301,41.0898,41.114,151400.0
2013-12-19 14:40:00,51.01,51.03,51.0,51.01,216200.0,41.122,41.1382,41.114,41.122,216200.0
2013-12-19 14:50:00,51.01,51.07,51.01,51.06,218600.0,41.122,41.1704,41.122,41.1623,218600.0
2013-12-19 15:00:00,51.05,51.12,51.05,51.09,560000.0,41.1543,41.2107,41.1543,41.1865,560000.0
2013-12-19 15:10:00,51.08,51.12,51.07,51.1,271900.0,41.1785,41.2107,41.1704,41.1946,271900.0
2013-12-19 15:20:00,51.1,51.11,51.07,51.08,210400.0,41.1946,41.2026,41.1704,41.1785,210400.0
2013-12-19 15:30:00,51.08,51.12,51.05,51.12,404000.0,41.1785,41.2107,41.1543,41.2107,404000.0
2013-12-19 15:40:00,51.12,51.13,51.04,51.05,578600.0,41.2107,41.2188,41.1462,41.1543,578600.0
2013-12-19 15:50:00,51.05,51.14,51.03,51.1,1625100.0,41.1543,41.2268,41.1382,41.1946,1625100.0
2013-12-20 09:30:00,50.94,50.97,50.83,50.91,541700.0,41.2728,41.2971,41.1837,41.2485,541700.0
2013-12-20 09:40:00,50.91,51.01,50.9,50.96,346600.0,41.2485,41.3295,41.2404,41.289,346600.0
2013-12-20 09:50:00,50.97,50.99,50.95,50.99,516300.0,41.2971,41.3133,41.2809,41.3133,516300.0
2013-12-20 10:00:00,51.0,51.02,50.94,50.96,347600.0,41.3214,41.3376,41.2728,41.289,347600.0
2013-12-20 10:10:00,50.96,51.01,50.95,51.0,411800.0,41.289,41.3295,41.2809,41.3214,411800.0
2013-12-20 10:20:00,51.0,51.03,50.99,51.01,404200.0,41.3214,41.3457,41.3133,41.3295,404200.0
2013-12-20 10:30:00,51.02,51.12,51.01,51.12,690100.0,41.3376,41.4187,41.3295,41.4187,690100.0
2013-12-20 10:40:00,51.12,51.15,51.1,51.13,240600.0,41.4187,41.443,41.4024,41.4268,240600.0
2013-12-20 10:50:00,51.13,51.14,51.1,51.1,337000.0,41.4268,41.4349,41.4024,41.4024,337000.0
2013-12-20 11:00:00,51.09,51.15,51.08,51.14,160900.0,41.3943,41.443,41.3862,41.4349,160900.0
2013-12-20 11:10:00,51.14,51.16,51.12,51.15,169100.0,41.4349,41.4511,41.4187,41.443,169100.0
2013-12-20 11:20:00,51.15,51.19,51.14,51.15,263200.0,41.443,41.4754,41.4349,41.443,263200.0
2013-12-20 11:30:00,51.16,51.23,51.16,51.23,355900.0,41.4511,41.5078,41.4511,41.5078,355900.0
2013-12-20 11:40:00,51.22,51.25,51.22,51.24,202700.0,41.4997,41.524,41.4997,41.5159,202700.0
2013-12-20 11:50:00,51.24,51.29,51.24,51.28,300200.0,41.5159,41.5564,41.5159,41.5483,300200.0
2013-12-20 12:00:00,51.28,51.3,51.26,51.28,344600.0,41.5483,41.5645,41.5321,41.5483,344600.0
2013-12-20 12:10:00,51.27,51.28,51.24,51.27,226200.0,41.5402,41.5483,41.5159,41.5402,226200.0
2013-12-20 12:20:00,51.27,51.3,51.26,51.29,344200.0,41.5402,41.5645,41.5321,41.5564,344200.0
2013-12-20 12:30:00,51.29,51.29,51.26,51.28,199300.0,41.5564,41.5564,41.5321,41.5483,199300.0
2013-12-20 12:40:00,51.27,51.3,51.26,51.29,329200.0,41.5402,41.5645,41.5321,41.5564,329200.0
2013-12-20 12:50:00,51.3,51.31,51.28,51.29,348500.0,41.5645,41.5726,41.5483,41.5564,348500.0
2013-12-20 13:00:00,51.29,51.31,51.28,51.31,332700.0,41.5564,41.5726,41.5483,41.5726,332700.0
2013-12-20 13:10:00,51.31,51.33,51.29,51.33,339200.0,41.5726,41.5888,41.5564,41.5888,339200.0
2013-12-20 13:20:00,51.33,51.35,51.31,51.35,212500.0,41.5888,41.605,41.5726,41.605,212500.0
2013-12-20 13:30:00,51.35,51.36,51.32,51.34,200900.0,41.605,41.6131,41.5807,41.5969,200900.0
2013-12-20 13:40:00,51.34,51.36,51.32,51.35,181000.0,41.5969,41.6131,41.5807,41.605,181000.0
2013-12-20 13:50:00,51.35,51.42,51.34,51.41,811500.0,41.605,41.6617,41.5969,41.6536,811500.0
2013-12-20 14:00:00,51.41,51.42,51.37,51.39,375400.0,41.6536,41.6617,41.6212,41.6374,375400.0
2013-12-20 14:10:00,51.4,51.4,51.37,51.37,135200.0,41.6455,41.6455,41.6212,41.6212,135200.0
2013-12-20 14:20:00,51.38,51.38,51.36,51.37,156200.0,41.6293,41.6293,41.6131,41.6212,156200.0
2013-12-20 14:30:00,51.36,51.37,51.35,51.36,266900.0,41.6131,41.6212,41.605,41.6131,266900.0
2013-12-20 14:40:00,51.35,51.39,51.35,51.36,301300.0,41.605,41.6374,41.605,41.6131,301300.0
2013-12-20 14:50:00,51.37,51.37,51.34,51.36,184400.0,41.6212,41.6212,41.5969,41.6131,184400.0
2013-12-20 15:00:00,51.36,51.36,51.31,51.33,236400.0,41.6131,41.6131,41.5726,41.5888,236400.0
2013-12-20 15:10:00,51.33,51.36,51.32,51.34,185300.0,41.5888,41.6131,41.5807,41.5969,185300.0
2013-12-20 15:20:00,51.34,51.34,51.27,51.28,282900.0,41.5969,41.5969,41.5402,41.5483,282900.0
2013-12-20 15:30:00,51.28,51.32,51.27,51.32,385200.0,41.5483,41.5807,41.5402,41.5807,385200.0
2013-12-20 15:40:00,51.32,51.33,51.27,51.27,455800.0,41.5807,41.5888,41.5402,41.5402,455800.0
2013-12-20 15:50:00,51.27,51.29,51.23,51.26,1338100.0,41.5402,41.5564,41.5078,41.5321,1338100.0
2013-12-23 09:30:00,51.53,51.58,51.4,51.43,529900.0,41.7508,41.7914,41.6455,41.6698,529900.0
2013-12-23 09:40:00,51.43,51.48,51.38,51.38,202400.0,41.6698,41.7103,41.6293,41.6293,202400.0
2013-12-23 09:50:00,51.39,51.41,51.35,51.39,203400.0,41.6374,41.6536,41.605,41.6374,203400.0
2013-12-23 10:00:00,51.39,51.48,51.39,51.47,521600.0,41.6374,41.7103,41.6374,41.7022,521600.0
2013-12-23 10:10:00,51.47,51.51,51.45,51.48,239200.0,41.7022,41.7346,41.686,41.7103,239200.0
2013-12-23 10:20:00,51.48,51.51,51.45,51.47,160800.0,41.7103,41.7346,41.686,41.7022,160800.0
2013-12-23 10:30:00,51.48,51.48,51.38,51.39,154700.0,41.7103,41.7103,41.6293,41.6374,154700.0
2013-12-23 10:40:00,51.39,51.45,51.39,51.41,185200.0,41.6374,41.686,41.6374,41.6536,185200.0
2013-12-23 10:50:00,51.41,51.42,51.39,51.4,156200.0,41.6536,41.6617,41.6374,41.6455,156200.0
2013-12-23 11:00:00,51.4,51.44,51.4,51.42,71200.0,41.6455,41.6779,41.6455,41.6617,71200.0
2013-12-23 11:10:00,51.41,51.45,51.41,51.45,107100.0,41.6536,41.686,41.6536,41.686,107100.0
2013-12-23 11:20:00,51.45,51.45,51.42,51.45,84000.0,41.686,41.686,41.6617,41.686,84000.0
2013-12-23 11:30:00,51.46,51.47,51.44,51.45,332700.0,41.6941,41.7022,41.6779,41.686,332700.0
2013-12-23 11:40:00,51.45,51.47,51.42,51.43,95300.0,41.686,41.7022,41.6617,41.6698,95300.0
2013-12-23 11:50:00,51.42,51.45,51.42,51.45,79300.0,41.6617,41.686,41.6617,41.686,79300.0
2013-12-23 12:00:00,51.45,51.46,51.43,51.45,75200.0,41.686,41.6941,41.6698,41.686,75200.0
2013-12-23 12:10:00,51.45,51.49,51.44,51.47,86900.0,41.686,41.7184,41.6779,41.7022,86900.0
2013-12-23 12:20:00,51.47,51.49,51.46,51.49,85300.0,41.7022,41.7184,41.6941,41.7184,85300.0
2013-12-23 12:30:00,51.49,51.49,51.45,51.48,222000.0,41.7184,41.7184,41.686,41.7103,222000.0
2013-12-23 12:40:00,51.48,51.48,51.47,51.48,132100.0,41.7103,41.7103,41.7022,41.7103,132100.0
2013-12-23 12:50:00,51.47,51.49,51.46,51.47,182700.0,41.7022,41.7184,41.6941,41.7022,182700.0
2013-12-23 13:00:00,51.47,51.48,51.45,51.46,80500.0,41.7022,41.7103,41.686,41.6941,80500.0
2013-12-23 13:10:00,51.47,51.48,51.44,51.45,102400.0,41.7022,41.7103,41.6779,41.686,102400.0
2013-12-23 13:20:00,51.44,51.46,51.43,51.46,62900.0,41.6779,41.6941,41.6698,41.6941,62900.0
2013-12-23 13:30:00,51.46,51.47,51.43,51.43,83200.0,41.6941,41.7022,41.6698,41.6698,83200.0
2013-12-23 13:40:00,51.43,51.44,51.37,51.38,137000.0,41.6698,41.6779,41.6212,41.6293,137000.0
2013-12-23 13:50:00,51.39,51.39,51.35,51.38,98400.0,41.6374,41.6374,41.605,41.6293,98400.0
2013-12-23 14:00:00,51.38,51.4,51.36,51.38,89600.0,41.6293,41.6455,41.6131,41.6293,89600.0
2013-12-23 14:10:00,51.38,51.42,51.37,51.41,101800.0,41.6293,41.6617,41.6212,41.6536,101800.0
2013-12-23 14:20:00,51.41,51.43,51.4,51.4,72700.0,41.6536,41.6698,41.6455,41.6455,72700.0
2013-12-23 14:30:00,51.4,51.43,51.4,51.42,115300.0,41.6455,41.6698,41.6455,41.6617,115300.0
2013-12-23 14:40:00,51.42,51.44,51.4,51.42,222600.0,41.6617,41.6779,41.6455,41.6617,222600.0
2013-12-23 14:50:00,51.43,51.43,51.4,51.42,207300.0,41.6698,41.6698,41.6455,41.6617,207300.0
2013-12-23 15:00:00,51.41,51.44,51.41,51.43,196400.0,41.6536,41.6779,41.6536,41.6698,196400.0
2013-12-23 15:10:00,51.43,51.44,51.4,51.44,148400.0,41.6698,41.6779,41.6455,41.6779,148400.0
2013-12-23 15:20:00,51.44,51.45,51.41,51.45,161100.0,41.6779,41.686,41.6536,41.686,161100.0
2013-12-23 15:30:00,51.45,51.47,51.45,51.47,156000.0,41.686,41.7022,41.686,41.7022,156000.0
2013-12-23 15:40:00,51.47,51.47,51.41,51.42,258500.0,41.7022,41.7022,41.6536,41.6617,258500.0
2013-12-23 15:50:00,51.41,51.44,51.4,51.43,744000.0,41.6536,41.6779,41.6455,41.6698,744000.0
2013-12-24 09:30:00,51.45,51.55,51.44,51.5,341300.0,41.686,41.767,41.6779,41.7265,341300.0
2013-12-24 09:40:00,51.51,51.55,51.5,51.54,186800.0,41.7346,41.767,41.7265,41.7589,186800.0
2013-12-24 09:50:00,51.54,51.58,51.54,51.57,131900.0,41.7589,41.7914,41.7589,41.7833,131900.0
2013-12-24 10:00:00,51.56,51.62,51.56,51.61,93700.0,41.7752,41.8238,41.7752,41.8157,93700.0
2013-12-24 10:10:00,51.61,51.63,51.59,51.62,88700.0,41.8157,41.8319,41.7995,41.8238,88700.0
2013-12-24 10:20:00,51.63,51.66,51.61,51.65,216000.0,41.8319,41.8562,41.8157,41.8481,216000.0
2013-12-24 10:30:00,51.65,51.66,51.64,51.65,145300.0,41.8481,41.8562,41.84,41.8481,145300.0
2013-12-24 10:40:00,51.65,51.65,51.61,51.62,60900.0,41.8481,41.8481,41.8157,41.8238,60900.0
2013-12-24 10:50:00,51.62,51.66,51.61,51.65,63900.0,41.8238,41.8562,41.8157,41.8481,63900.0
2013-12-24 11:00:00,51.65,51.65,51.62,51.65,65900.0,41.8481,41.8481,41.8238,41.8481,65900.0
2013-12-24 11:10:00,51.64,51.68,51.63,51.67,74600.0,41.84,41.8724,41.8319,41.8643,74600.0
2013-12-24 11:20:00,51.66,51.68,51.65,51.68,44700.0,41.8562,41.8724,41.8481,41.8724,44700.0
2013-12-24 11:30:00,51.67,51.69,51.65,51.65,180000.0,41.8643,41.8805,41.8481,41.8481,180000.0
2013-12-24 11:40:00,51.66,51.67,51.65,51.67,105800.0,41.8562,41.8643,41.8481,41.8643,105800.0
2013-12-24 11:50:00,51.66,51.7,51.66,51.69,150600.0,41.8562,41.8886,41.8562,41.8805,150600.0
2013-12-24 12:00:00,51.69,51.71,51.67,51.71,90000.0,41.8805,41.8967,41.8643,41.8967,90000.0
2013-12-24 12:10:00,51.7,51.71,51.67,51.7,88800.0,41.8886,41.8967,41.8643,41.8886,88800.0
2013-12-24 12:20:00,51.69,51.71,51.68,51.69,73900.0,41.8805,41.8967,41.8724,41.8805,73900.0
2013-12-24 12:30:00,51.69,51.7,51.66,51.68,151700.0,41.8805,41.8886,41.8562,41.8724,151700.0
2013-12-24 12:40:00,51.68,51.7,51.67,51.67,150900.0,41.8724,41.8886,41.8643,41.8643,150900.0
2013-12-24 12:50:00,51.68,51.71,51.67,51.7,249000.0,41.8724,41.8967,41.8643,41.8886,249000.0
2013-12-26 09:30:00,51.87,51.91,51.7,51.87,184100.0,42.0263,42.0587,41.8886,42.0263,184100.0
2013-12-26 09:40:00,51.88,51.93,51.86,51.88,355900.0,42.0344,42.0749,42.0182,42.0344,355900.0
2013-12-26 09:50:00,51.88,51.94,51.86,51.91,158700.0,42.0344,42.083,42.0182,42.0587,158700.0
2013-12-26 10:00:00,51.91,51.95,51.89,51.89,123700.0,42.0587,42.0911,42.0425,42.0425,123700.0
2013-12-26 10:10:00,51.89,51.91,51.88,51.89,86900.0,42.0425,42.0587,42.0344,42.0425,86900.0
2013-12-26 10:20:00,51.89,51.94,51.88,51.92,104600.0,42.0425,42.083,42.0344,42.0668,104600.0
2013-12-26 10:30:00,51.92,51.93,51.9,51.91,90000.0,42.0668,42.0749,42.0506,42.0587,90000.0
2013-12-26 10:40:00,51.91,51.92,51.88,51.89,105700.0,42.0587,42.0668,42.0344,42.0425,105700.0
2013-12-26 10:50:00,51.89,51.9,51.86,51.89,97100.0,42.0425,42.0506,42.0182,42.0425,97100.0
2013-12-26 11:00:00,51.9,51.91,51.88,51.9,94400.0,42.0506,42.0587,42.0344,42.0506,94400.0
2013-12-26 11:10:00,51.9,51.92,51.89,51.91,105500.0,42.0506,42.0668,42.0425,42.0587,105500.0
2013-12-26 11:20:00,51.9,51.96,51.9,51.94,128100.0,42.0506,42.0992,42.0506,42.083,128100.0
2013-12-26 11:30:00,51.94,51.99,51.94,51.98,85600.0,42.083,42.1235,42.083,42.1154,85600.0
2013-12-26 11:40:00,51.98,51.99,51.97,51.99,73800.0,42.1154,42.1235,42.1073,42.1235,73800.0
2013-12-26 11:50:00,51.98,52.0,51.98,51.99,87300.0,42.1154,42.1316,42.1154,42.1235,87300.0
2013-12-26 12:00:00,52.0,52.01,51.98,52.0,136400.0,42.1316,42.1398,42.1154,42.1316,136400.0
2013-12-26 12:10:00,51.99,52.0,51.96,51.97,297600.0,42.1235,42.1316,42.0992,42.1073,297600.0
2013-12-26 12:20:00,51.97,51.99,51.96,51.98,382900.0,42.1073,42.1235,42.0992,42.1154,382900.0
2013-12-26 12:30:00,51.99,52.01,51.98,51.98,419000.0,42.1235,42.1398,42.1154,42.1154,419000.0
2013-12-26 12:40:00,51.98,52.01,51.96,52.0,226700.0,42.1154,42.1398,42.0992,42.1316,226700.0
2013-12-26 12:50:00,52.0,52.01,51.99,51.99,39800.0,42.1316,42.1398,42.1235,42.1235,39800.0
2013-12-26 13:00:00,52.0,52.02,51.99,51.99,74200.0,42.1316,42.1479,42.1235,42.1235,74200.0
2013-12-26 13:10:00,52.0,52.03,51.99,52.02,128000.0,42.1316,42.156,42.1235,42.1479,128000.0
2013-12-26 13:20:00,52.02,52.04,52.01,52.03,75600.0,42.1479,42.1641,42.1398,42.156,75600.0
2013-12-26 13:30:00,52.04,52.04,52.02,52.03,84100.0,42.1641,42.1641,42.1479,42.156,84100.0
2013-12-26 13:40:00,52.02,52.04,52.02,52.04,92500.0,42.1479,42.1641,42.1479,42.1641,92500.0
2013-12-26 13:50:00,52.04,52.07,52.04,52.05,291900.0,42.1641,42.1884,42.1641,42.1722,291900.0
2013-12-26 14:00:00,52.06,52.08,52.05,52.08,230300.0,42.1803,42.1965,42.1722,42.1965,230300.0
2013-12-26 14:10:00,52.08,52.09,52.06,52.07,82700.0,42.1965,42.2046,42.1803,42.1884,82700.0
2013-12-26 14:20:00,52.07,52.1,52.07,52.1,106500.0,42.1884,42.2127,42.1884,42.2127,106500.0
2013-12-26 14:30:00,52.09,52.1,52.07,52.09,119400.0,42.2046,42.2127,42.1884,42.2046,119400.0
2013-12-26 14:40:00,52.09,52.09,52.05,52.05,96900.0,42.2046,42.2046,42.1722,42.1722,96900.0
2013-12-26 14:50:00,52.06,52.1,52.05,52.09,298300.0,42.1803,42.2127,42.1722,42.2046,298300.0
2013-12-26 15:00:00,52.08,52.11,52.07,52.09,141000.0,42.1965,42.2208,42.1884,42.2046,141000.0
2013-12-26 15:10:00,52.1,52.11,52.07,52.11,159600.0,42.2127,42.2208,42.1884,42.2208,159600.0
2013-12-26 15:20:00,52.1,52.11,52.06,52.09,137300.0,42.2127,42.2208,42.1803,42.2046,137300.0
2013-12-26 15:30:00,52.09,52.1,52.07,52.07,323000.0,42.2046,42.2127,42.1884,42.1884,323000.0
2013-12-26 15:40:00,52.08,52.1,52.06,52.06,261900.0,42.1965,42.2127,42.1803,42.1803,261900.0
2013-12-26 15:50:00,52.07,52.08,52.03,52.03,709200.0,42.1884,42.1965,42.156,42.156,709200.0
2013-12-27 09:30:00,52.29,52.29,52.07,52.11,242400.0,42.3666,42.3666,42.1884,42.2208,242400.0
2013-12-27 09:40:00,52.1,52.1,52.02,52.07,159200.0,42.2127,42.2127,42.1479,42.1884,159200.0
2013-12-27 09:50:00,52.08,52.1,52.05,52.05,92500.0,42.1965,42.2127,42.1722,42.1722,92500.0
2013-12-27 10:00:00,52.05,52.11,52.05,52.1,126900.0,42.1722,42.2208,42.1722,42.2127,126900.0
2013-12-27 10:10:00,52.09,52.11,52.08,52.1,79300.0,42.2046,42.2208,42.1965,42.2127,79300.0
2013-12-27 10:20:00,52.1,52.11,52.07,52.08,113500.0,42.2127,42.2208,42.1884,42.1965,113500.0
2013-12-27 10:30:00,52.08,52.08,52.0,52.0,137200.0,42.1965,42.1965,42.1316,42.1316,137200.0
2013-12-27 10:40:00,51.99,51.99,51.94,51.95,165400.0,42.1235,42.1235,42.083,42.0911,165400.0
2013-12-27 10:50:00,51.94,51.98,51.94,51.95,174300.0,42.083,42.1154,42.083,42.0911,174300.0
2013-12-27 11:00:00,51.96,51.99,51.94,51.99,92200.0,42.0992,42.1235,42.083,42.1235,92200.0
2013-12-27 11:10:00,52.0,52.02,51.97,52.02,82800.0,42.1316,42.1479,42.1073,42.1479,82800.0
2013-12-27 11:20:00,52.02,52.02,51.97,52.02,114200.0,42.1479,42.1479,42.1073,42.1479,114200.0
2013-12-27 11:30:00,52.02,52.06,52.0,52.01,90500.0,42.1479,42.1803,42.1316,42.1398,90500.0
2013-12-27 11:40:00,52.0,52.04,52.0,52.03,88600.0,42.1316,42.1641,42.1316,42.156,88600.0
2013-12-27 11:50:00,52.02,52.04,52.01,52.03,66800.0,42.1479,42.1641,42.1398,42.156,66800.0
2013-12-27 12:00:00,52.03,52.04,52.01,52.02,59100.0,42.156,42.1641,42.1398,42.1479,59100.0
2013-12-27 12:10:00,52.03,52.03,51.99,52.01,123200.0,42.156,42.156,42.1235,42.1398,123200.0
2013-12-27 12:20:00,52.0,52.03,51.99,52.02,84500.0,42.1316,42.156,42.1235,42.1479,84500.0
2013-12-27 12:30:00,52.02,52.02,51.98,51.99,81200.0,42.1479,42.1479,42.1154,42.1235,81200.0
2013-12-27 12:40:00,52.0,52.0,51.96,51.97,54000.0,42.1316,42.1316,42.0992,42.1073,54000.0
2013-12-27 12:50:00,51.97,51.98,51.96,51.97,69900.0,42.1073,42.1154,42.0992,42.1073,69900.0
2013-12-27 13:00:00,51.97,51.98,51.94,51.95,287500.0,42.1073,42.1154,42.083,42.0911,287500.0
2013-12-27 13:10:00,51.94,51.95,51.93,51.95,52500.0,42.083,42.0911,42.0749,42.0911,52500.0
2013-12-27 13:20:00,51.95,51.96,51.94,51.95,64200.0,42.0911,42.0992,42.083,42.0911,64200.0
2013-12-27 13:30:00,51.96,51.96,51.93,51.96,68600.0,42.0992,42.0992,42.0749,42.0992,68600.0
2013-12-27 13:40:00,51.96,51.96,51.95,51.96,27800.0,42.0992,42.0992,42.0911,42.0992,27800.0
2013-12-27 13:50:00,51.96,51.98,51.96,51.97,101500.0,42.0992,42.1154,42.0992,42.1073,101500.0
2013-12-27 14:00:00,51.97,51.97,51.95,51.97,62700.0,42.1073,42.1073,42.0911,42.1073,62700.0
2013-12-27 14:10:00,51.97,51.98,51.95,51.98,88800.0,42.1073,42.1154,42.0911,42.1154,88800.0
2013-12-27 14:20:00,51.99,52.02,51.98,52.02,73700.0,42.1235,42.1479,42.1154,42.1479,73700.0
2013-12-27 14:30:00,52.01,52.02,51.99,52.0,53800.0,42.1398,42.1479,42.1235,42.1316,53800.0
2013-12-27 14:40:00,52.0,52.02,52.0,52.01,85500.0,42.1316,42.1479,42.1316,42.1398,85500.0
2013-12-27 14:50:00,52.01,52.01,51.97,51.98,62900.0,42.1398,42.1398,42.1073,42.1154,62900.0
2013-12-27 15:00:00,51.98,51.99,51.97,51.98,103400.0,42.1154,42.1235,42.1073,42.1154,103400.0
2013-12-27 15:10:00,51.98,51.99,51.97,51.99,66900.0,42.1154,42.1235,42.1073,42.1235,66900.0
2013-12-27 15:20:00,51.99,52.01,51.98,52.0,104500.0,42.1235,42.1398,42.1154,42.1316,104500.0
2013-12-27 15:30:00,52.0,52.02,52.0,52.02,94300.0,42.1316,42.1479,42.1316,42.1479,94300.0
2013-12-27 15:40:00,52.01,52.03,52.0,52.02,114300.0,42.1398,42.156,42.1316,42.1479,114300.0
2013-12-27 15:50:00,52.02,52.04,51.98,52.01,353400.0,42.1479,42.1641,42.1154,42.1398,353400.0
2013-12-30 09:30:00,52.02,52.07,51.93,52.0,333300.0,42.1479,42.1884,42.0749,42.1316,333300.0
2013-12-30 09:40:00,52.0,52.0,51.93,51.95,146900.0,42.1316,42.1316,42.0749,42.0911,146900.0
2013-12-30 09:50:00,51.96,51.98,51.91,51.93,210600.0,42.0992,42.1154,42.0587,42.0749,210600.0
2013-12-30 10:00:00,51.93,51.95,51.91,51.91,141200.0,42.0749,42.0911,42.0587,42.0587,141200.0
2013-12-30 10:10:00,51.91,51.97,51.91,51.96,357600.0,42.0587,42.1073,42.0587,42.0992,357600.0
2013-12-30 10:20:00,51.96,51.97,51.92,51.92,131600.0,42.0992,42.1073,42.0668,42.0668,131600.0
2013-12-30 10:30:00,51.93,51.95,51.92,51.94,58500.0,42.0749,42.0911,42.0668,42.083,58500.0
2013-12-30 10:40:00,51.94,51.96,51.93,51.94,71800.0,42.083,42.0992,42.0749,42.083,71800.0
2013-12-30 10:50:00,51.94,51.94,51.91,51.91,130400.0,42.083,42.083,42.0587,42.0587,130400.0
2013-12-30 11:00:00,51.91,51.95,51.91,51.94,56000.0,42.0587,42.0911,42.0587,42.083,56000.0
2013-12-30 11:10:00,51.93,51.97,51.93,51.96,50000.0,42.0749,42.1073,42.0749,42.0992,50000.0
2013-12-30 11:20:00,51.97,51.97,51.94,51.95,152800.0,42.1073,42.1073,42.083,42.0911,152800.0
2013-12-30 11:30:00,51.95,51.97,51.89,51.9,181600.0,42.0911,42.1073,42.0425,42.0506,181600.0
2013-12-30 11:40:00,51.9,51.93,51.89,51.91,40300.0,42.0506,42.0749,42.0425,42.0587,40300.0
2013-12-30 11:50:00,51.91,51.94,51.91,51.92,56900.0,42.0587,42.083,42.0587,42.0668,56900.0
2013-12-30 12:00:00,51.91,51.96,51.91,51.95,66800.0,42.0587,42.0992,42.0587,42.0911,66800.0
2013-12-30 12:10:00,51.94,51.96,51.94,51.94,47500.0,42.083,42.0992,42.083,42.083,47500.0
2013-12-30 12:20:00,51.95,51.95,51.93,51.93,35000.0,42.0911,42.0911,42.0749,42.0749,35000.0
2013-12-30 12:30:00,51.94,51.96,51.93,51.95,49400.0,42.083,42.0992,42.0749,42.0911,49400.0
2013-12-30 12:40:00,51.95,51.95,51.94,51.94,44200.0,42.0911,42.0911,42.083,42.083,44200.0
2013-12-30 12:50:00,51.95,51.95,51.93,51.94,31200.0,42.0911,42.0911,42.0749,42.083,31200.0
2013-12-30 13:00:00,51.94,51.95,51.93,51.95,52100.0,42.083,42.0911,42.0749,42.0911,52100.0
2013-12-30 13:10:00,51.95,51.98,51.94,51.96,121500.0,42.0911,42.1154,42.083,42.0992,121500.0
2013-12-30 13:20:00,51.96,51.98,51.95,51.98,91700.0,42.0992,42.1154,42.0911,42.1154,91700.0
2013-12-30 13:30:00,51.98,52.0,51.97,51.98,79500.0,42.1154,42.1316,42.1073,42.1154,79500.0
2013-12-30 13:40:00,51.98,51.99,51.95,51.98,109500.0,42.1154,42.1235,42.0911,42.1154,109500.0
2013-12-30 13:50:00,51.98,51.99,51.96,51.98,207200.0,42.1154,42.1235,42.0992,42.1154,207200.0
2013-12-30 14:00:00,51.98,52.0,51.97,52.0,65300.0,42.1154,42.1316,42.1073,42.1316,65300.0
2013-12-30 14:10:00,52.0,52.0,51.98,51.98,53400.0,42.1316,42.1316,42.1154,42.1154,53400.0
2013-12-30 14:20:00,51.98,51.99,51.96,51.98,86300.0,42.1154,42.1235,42.0992,42.1154,86300.0
2013-12-30 14:30:00,51.98,51.99,51.97,51.98,79200.0,42.1154,42.1235,42.1073,42.1154,79200.0
2013-12-30 14:40:00,51.98,52.0,51.97,51.98,103600.0,42.1154,42.1316,42.1073,42.1154,103600.0
2013-12-30 14:50:00,51.98,51.98,51.95,51.97,85200.0,42.1154,42.1154,42.0911,42.1073,85200.0
2013-12-30 15:00:00,51.97,51.97,51.95,51.96,72300.0,42.1073,42.1073,42.0911,42.0992,72300.0
2013-12-30 15:10:00,51.96,51.97,51.95,51.96,198700.0,42.0992,42.1073,42.0911,42.0992,198700.0
2013-12-30 15:20:00,51.96,51.98,51.95,51.95,110300.0,42.0992,42.1154,42.0911,42.0911,110300.0
2013-12-30 15:30:00,51.95,51.96,51.94,51.94,108800.0,42.0911,42.0992,42.083,42.083,108800.0
2013-12-30 15:40:00,51.94,51.97,51.93,51.96,196900.0,42.083,42.1073,42.0749,42.0992,196900.0
2013-12-30 15:50:00,51.95,51.98,51.94,51.97,594800.0,42.0911,42.1154,42.083,42.1073,594800.0
2013-12-31 09:30:00,52.12,52.18,52.03,52.13,175100.0,42.2289,42.2775,42.156,42.237,175100.0
2013-12-31 09:40:00,52.14,52.14,52.09,52.09,184400.0,42.2451,42.2451,42.2046,42.2046,184400.0
2013-12-31 09:50:00,52.1,52.15,52.09,52.15,169400.0,42.2127,42.2532,42.2046,42.2532,169400.0
2013-12-31 10:00:00,52.15,52.19,52.1,52.15,151100.0,42.2532,42.2856,42.2127,42.2532,151100.0
2013-12-31 10:10:00,52.14,52.15,52.1,52.11,128000.0,42.2451,42.2532,42.2127,42.2208,128000.0
2013-12-31 10:20:00,52.11,52.14,52.11,52.13,175000.0,42.2208,42.2451,42.2208,42.237,175000.0
2013-12-31 10:30:00,52.14,52.15,52.12,52.13,87000.0,42.2451,42.2532,42.2289,42.237,87000.0
2013-12-31 10:40:00,52.13,52.14,52.11,52.12,101300.0,42.237,42.2451,42.2208,42.2289,101300.0
2013-12-31 10:50:00,52.11,52.14,52.11,52.13,160600.0,42.2208,42.2451,42.2208,42.237,160600.0
2013-12-31 11:00:00,52.13,52.17,52.13,52.16,305100.0,42.237,42.2694,42.237,42.2613,305100.0
2013-12-31 11:10:00,52.16,52.21,52.16,52.19,177400.0,42.2613,42.3018,42.2613,42.2856,177400.0
2013-12-31 11:20:00,52.18,52.19,52.16,52.18,599700.0,42.2775,42.2856,42.2613,42.2775,599700.0
2013-12-31 11:30:00,52.19,52.2,52.17,52.17,95300.0,42.2856,42.2937,42.2694,42.2694,95300.0
2013-12-31 11:40:00,52.18,52.18,52.15,52.15,71900.0,42.2775,42.2775,42.2532,42.2532,71900.0
2013-12-31 11:50:00,52.16,52.17,52.14,52.16,110900.0,42.2613,42.2694,42.2451,42.2613,110900.0
2013-12-31 12:00:00,52.16,52.17,52.15,52.15,114000.0,42.2613,42.2694,42.2532,42.2532,114000.0
2013-12-31 12:10:00,52.16,52.16,52.13,52.14,148300.0,42.2613,42.2613,42.237,42.2451,148300.0
2013-12-31 12:20:00,52.14,52.14,52.13,52.14,96300.0,42.2451,42.2451,42.237,42.2451,96300.0
2013-12-31 12:30:00,52.14,52.17,52.14,52.16,260400.0,42.2451,42.2694,42.2451,42.2613,260400.0
2013-12-31 12:40:00,52.17,52.17,52.11,52.12,78100.0,42.2694,42.2694,42.2208,42.2289,78100.0
2013-12-31 12:50:00,52.11,52.13,52.11,52.12,85000.0,42.2208,42.237,42.2208,42.2289,85000.0
2013-12-31 13:00:00,52.13,52.14,52.11,52.13,114100.0,42.237,42.2451,42.2208,42.237,114100.0
2013-12-31 13:10:00,52.12,52.14,52.12,52.13,116500.0,42.2289,42.2451,42.2289,42.237,116500.0
2013-12-31 13:20:00,52.14,52.16,52.13,52.16,86300.0,42.2451,42.2613,42.237,42.2613,86300.0
2013-12-31 13:30:00,52.16,52.16,52.14,52.14,143900.0,42.2613,42.2613,42.2451,42.2451,143900.0
2013-12-31 13:40:00,52.15,52.15,52.14,52.15,72400.0,42.2532,42.2532,42.2451,42.2532,72400.0
2013-12-31 13:50:00,52.15,52.17,52.14,52.15,191000.0,42.2532,42.2694,42.2451,42.2532,191000.0
2013-12-31 14:00:00,52.15,52.16,52.13,52.14,132100.0,42.2532,42.2613,42.237,42.2451,132100.0
2013-12-31 14:10:00,52.14,52.15,52.13,52.15,96800.0,42.2451,42.2532,42.237,42.2532,96800.0
2013-12-31 14:20:00,52.15,52.15,52.09,52.1,155900.0,42.2532,42.2532,42.2046,42.2127,155900.0
2013-12-31 14:30:00,52.1,52.11,52.06,52.06,81700.0,42.2127,42.2208,42.1803,42.1803,81700.0
2013-12-31 14:40:00,52.07,52.08,52.05,52.07,251200.0,42.1884,42.1965,42.1722,42.1884,251200.0
2013-12-31 14:50:00,52.07,52.09,52.05,52.08,105800.0,42.1884,42.2046,42.1722,42.1965,105800.0
2013-12-31 15:00:00,52.08,52.09,52.05,52.05,80500.0,42.1965,42.2046,42.1722,42.1722,80500.0
2013-12-31 15:10:00,52.06,52.1,52.05,52.1,86500.0,42.1803,42.2127,42.1722,42.2127,86500.0
2013-12-31 15:20:00,52.1,52.14,52.09,52.13,154100.0,42.2127,42.2451,42.2046,42.237,154100.0
2013-12-31 15:30:00,52.13,52.18,52.13,52.17,134200.0,42.237,42.2775,42.237,42.2694,134200.0
2013-12-31 15:40:00,52.17,52.3,52.15,52.25,267600.0,42.2694,42.3747,42.2532,42.3342,267600.0
2013-12-31 15:50:00,52.25,52.27,52.15,52.23,473100.0,42.3342,42.3504,42.2532,42.318,473100.0
2014-01-02 09:30:00,51.98,52.07,51.81,51.82,503000.0,42.1154,42.1884,41.9777,41.9858,503000.0
2014-01-02 09:40:00,51.82,51.9,51.76,51.89,283700.0,41.9858,42.0506,41.9372,42.0425,283700.0
2014-01-02 09:50:00,51.89,51.92,51.83,51.87,478200.0,42.0425,42.0668,41.9939,42.0263,478200.0
2014-01-02 10:00:00,51.87,51.89,51.73,51.82,416000.0,42.0263,42.0425,41.9129,41.9858,416000.0
2014-01-02 10:10:00,51.83,51.89,51.82,51.86,575300.0,41.9939,42.0425,41.9858,42.0182,575300.0
2014-01-02 10:20:00,51.86,51.87,51.8,51.84,212500.0,42.0182,42.0263,41.9696,42.002,212500.0
2014-01-02 10:30:00,51.83,51.86,51.82,51.85,175200.0,41.9939,42.0182,41.9858,42.0101,175200.0
2014-01-02 10:40:00,51.85,51.93,51.84,51.89,117200.0,42.0101,42.0749,42.002,42.0425,117200.0
2014-01-02 10:50:00,51.9,51.9,51.84,51.86,191500.0,42.0506,42.0506,42.002,42.0182,191500.0
2014-01-02 11:00:00,51.86,51.87,51.8,51.84,132600.0,42.0182,42.0263,41.9696,42.002,132600.0
2014-01-02 11:10:00,51.84,51.85,51.8,51.84,165600.0,42.002,42.0101,41.9696,42.002,165600.0
2014-01-02 11:20:00,51.85,51.88,51.8,51.82,136200.0,42.0101,42.0344,41.9696,41.9858,136200.0
2014-01-02 11:30:00,51.82,51.82,51.76,51.77,126800.0,41.9858,41.9858,41.9372,41.9453,126800.0
2014-01-02 11:40:00,51.77,51.79,51.68,51.69,107700.0,41.9453,41.9615,41.8724,41.8805,107700.0
2014-01-02 11:50:00,51.68,51.68,51.57,51.62,267400.0,41.8724,41.8724,41.7833,41.8238,267400.0
2014-01-02 12:00:00,51.62,51.66,51.6,51.65,219200.0,41.8238,41.8562,41.8076,41.8481,219200.0
2014-01-02 12:10:00,51.65,51.66,51.63,51.63,79200.0,41.8481,41.8562,41.8319,41.8319,79200.0
2014-01-02 12:20:00,51.64,51.64,51.6,51.61,110000.0,41.84,41.84,41.8076,41.8157,110000.0
2014-01-02 12:30:00,51.61,51.62,51.56,51.62,171000.0,41.8157,41.8238,41.7752,41.8238,171000.0
2014-01-02 12:40:00,51.62,51.62,51.55,51.6,157800.0,41.8238,41.8238,41.767,41.8076,157800.0
2014-01-02 12:50:00,51.6,51.62,51.58,51.62,90500.0,41.8076,41.8238,41.7914,41.8238,90500.0
2014-01-02 13:00:00,51.61,51.62,51.58,51.59,147800.0,41.8157,41.8238,41.7914,41.7995,147800.0
2014-01-02 13:10:00,51.59,51.6,51.58,51.58,83900.0,41.7995,41.8076,41.7914,41.7914,83900.0
2014-01-02 13:20:00,51.59,51.6,51.55,51.57,78600.0,41.7995,41.8076,41.767,41.7833,78600.0
2014-01-02 13:30:00,51.57,51.57,51.53,51.54,138600.0,41.7833,41.7833,41.7508,41.7589,138600.0
2014-01-02 13:40:00,51.54,51.59,51.5,51.57,222000.0,41.7589,41.7995,41.7265,41.7833,222000.0
2014-01-02 13:50:00,51.57,51.6,51.54,51.59,98200.0,41.7833,41.8076,41.7589,41.7995,98200.0
2014-01-02 14:00:00,51.59,51.62,51.58,51.61,160600.0,41.7995,41.8238,41.7914,41.8157,160600.0
2014-01-02 14:10:00,51.61,51.64,51.49,51.5,204000.0,41.8157,41.84,41.7184,41.7265,204000.0
2014-01-02 14:20:00,51.5,51.52,51.46,51.5,117800.0,41.7265,41.7427,41.6941,41.7265,117800.0
2014-01-02 14:30:00,51.5,51.53,51.49,51.51,125700.0,41.7265,41.7508,41.7184,41.7346,125700.0
2014-01-02 14:40:00,51.51,51.56,51.5,51.55,147700.0,41.7346,41.7752,41.7265,41.767,147700.0
2014-01-02 14:50:00,51.54,51.56,51.5,51.52,205200.0,41.7589,41.7752,41.7265,41.7427,205200.0
2014-01-02 15:00:00,51.51,51.55,51.5,51.53,100200.0,41.7346,41.767,41.7265,41.7508,100200.0
2014-01-02 15:10:00,51.53,51.63,51.53,51.62,248000.0,41.7508,41.8319,41.7508,41.8238,248000.0
2014-01-02 15:20:00,51.62,51.64,51.58,51.59,450300.0,41.8238,41.84,41.7914,41.7995,450300.0
2014-01-02 15:30:00,51.58,51.59,51.52,51.52,278200.0,41.7914,41.7995,41.7427,41.7427,278200.0
2014-01-02 15:40:00,51.53,51.63,51.52,51.61,271600.0,41.7508,41.8319,41.7427,41.8157,271600.0
2014-01-02 15:50:00,51.61,51.62,51.55,51.57,723900.0,41.8157,41.8238,41.767,41.7833,723900.0
2014-01-03 09:30:00,51.7,51.9,51.62,51.87,383800.0,41.8886,42.0506,41.8238,42.0263,383800.0
2014-01-03 09:40:00,51.87,51.9,51.83,51.86,227300.0,42.0263,42.0506,41.9939,42.0182,227300.0
2014-01-03 09:50:00,51.87,51.9,51.84,51.84,64800.0,42.0263,42.0506,42.002,42.002,64800.0
2014-01-03 10:00:00,51.84,51.87,51.79,51.8,276700.0,42.002,42.0263,41.9615,41.9696,276700.0
2014-01-03 10:10:00,51.8,51.84,51.79,51.81,118000.0,41.9696,42.002,41.9615,41.9777,118000.0
2014-01-03 10:20:00,51.8,51.83,51.8,51.83,171100.0,41.9696,41.9939,41.9696,41.9939,171100.0
2014-01-03 10:30:00,51.82,51.84,51.8,51.81,62000.0,41.9858,42.002,41.9696,41.9777,62000.0
2014-01-03 10:40:00,51.81,51.85,51.8,51.81,78300.0,41.9777,42.0101,41.9696,41.9777,78300.0
2014-01-03 10:50:00,51.82,51.85,51.8,51.85,156800.0,41.9858,42.0101,41.9696,42.0101,156800.0
2014-01-03 11:00:00,51.85,51.86,51.84,51.86,267300.0,42.0101,42.0182,42.002,42.0182,267300.0
2014-01-03 11:10:00,51.86,51.86,51.76,51.78,233400.0,42.0182,42.0182,41.9372,41.9534,233400.0
2014-01-03 11:20:00,51.77,51.8,51.72,51.73,116600.0,41.9453,41.9696,41.9048,41.9129,116600.0
2014-01-03 11:30:00,51.73,51.75,51.71,51.73,284000.0,41.9129,41.9291,41.8967,41.9129,284000.0
2014-01-03 11:40:00,51.73,51.73,51.65,51.66,177600.0,41.9129,41.9129,41.8481,41.8562,177600.0
2014-01-03 11:50:00,51.66,51.68,51.61,51.62,143200.0,41.8562,41.8724,41.8157,41.8238,143200.0
2014-01-03 12:00:00,51.62,51.64,51.58,51.64,249800.0,41.8238,41.84,41.7914,41.84,249800.0
2014-01-03 12:10:00,51.64,51.66,51.64,51.66,84200.0,41.84,41.8562,41.84,41.8562,84200.0
2014-01-03 12:20:00,51.65,51.72,51.65,51.72,79300.0,41.8481,41.9048,41.8481,41.9048,79300.0
2014-01-03 12:30:00,51.72,51.72,51.68,51.72,149200.0,41.9048,41.9048,41.8724,41.9048,149200.0
2014-01-03 12:40:00,51.72,51.72,51.7,51.72,76600.0,41.9048,41.9048,41.8886,41.9048,76600.0
2014-01-03 12:50:00,51.71,51.72,51.67,51.68,71800.0,41.8967,41.9048,41.8643,41.8724,71800.0
2014-01-03 13:00:00,51.67,51.71,51.67,51.71,65800.0,41.8643,41.8967,41.8643,41.8967,65800.0
2014-01-03 13:10:00,51.71,51.71,51.68,51.71,41400.0,41.8967,41.8967,41.8724,41.8967,41400.0
2014-01-03 13:20:00,51.71,51.75,51.71,51.72,48100.0,41.8967,41.9291,41.8967,41.9048,48100.0
2014-01-03 13:30:00,51.73,51.73,51.67,51.7,56700.0,41.9129,41.9129,41.8643,41.8886,56700.0
2014-01-03 13:40:00,51.7,51.7,51.66,51.69,62400.0,41.8886,41.8886,41.8562,41.8805,62400.0
2014-01-03 13:50:00,51.69,51.7,51.68,51.68,60200.0,41.8805,41.8886,41.8724,41.8724,60200.0
2014-01-03 14:00:00,51.69,51.73,51.69,51.69,119800.0,41.8805,41.9129,41.8805,41.8805,119800.0
2014-01-03 14:10:00,51.7,51.72,51.68,51.71,46800.0,41.8886,41.9048,41.8724,41.8967,46800.0
2014-01-03 14:20:00,51.71,51.72,51.69,51.7,37300.0,41.8967,41.9048,41.8805,41.8886,37300.0
2014-01-03 14:30:00,51.71,51.73,51.69,51.71,75800.0,41.8967,41.9129,41.8805,41.8967,75800.0
2014-01-03 14:40:00,51.71,51.77,51.7,51.77,139100.0,41.8967,41.9453,41.8886,41.9453,139100.0
2014-01-03 14:50:00,51.77,51.81,51.77,51.78,100600.0,41.9453,41.9777,41.9453,41.9534,100600.0
2014-01-03 15:00:00,51.78,51.78,51.75,51.77,505300.0,41.9534,41.9534,41.9291,41.9453,505300.0
2014-01-03 15:10:00,51.78,51.86,51.78,51.83,229100.0,41.9534,42.0182,41.9534,41.9939,229100.0
2014-01-03 15:20:00,51.84,51.85,51.8,51.82,101400.0,42.002,42.0101,41.9696,41.9858,101400.0
2014-01-03 15:30:00,51.82,51.85,51.81,51.83,85900.0,41.9858,42.0101,41.9777,41.9939,85900.0
2014-01-03 15:40:00,51.83,51.83,51.76,51.78,201100.0,41.9939,41.9939,41.9372,41.9534,201100.0
2014-01-03 15:50:00,51.77,51.78,51.69,51.69,569900.0,41.9453,41.9534,41.8805,41.8805,569900.0
2014-01-06 09:30:00,51.9,52.07,51.89,51.9,446300.0,42.0506,42.1884,42.0425,42.0506,446300.0
2014-01-06 09:40:00,51.9,51.9,51.75,51.78,571400.0,42.0506,42.0506,41.9291,41.9534,571400.0
2014-01-06 09:50:00,51.79,51.87,51.73,51.86,331400.0,41.9615,42.0263,41.9129,42.0182,331400.0
2014-01-06 10:00:00,51.85,51.86,51.7,51.72,339600.0,42.0101,42.0182,41.8886,41.9048,339600.0
2014-01-06 10:10:00,51.72,51.8,51.71,51.79,231400.0,41.9048,41.9696,41.8967,41.9615,231400.0
2014-01-06 10:20:00,51.8,51.81,51.74,51.77,162100.0,41.9696,41.9777,41.921,41.9453,162100.0
2014-01-06 10:30:00,51.78,51.79,51.75,51.75,57700.0,41.9534,41.9615,41.9291,41.9291,57700.0
2014-01-06 10:40:00,51.75,51.75,51.67,51.68,109200.0,41.9291,41.9291,41.8643,41.8724,109200.0
2014-01-06 10:50:00,51.67,51.73,51.59,51.59,254000.0,41.8643,41.9129,41.7995,41.7995,254000.0
2014-01-06 11:00:00,51.58,51.6,51.55,51.56,226400.0,41.7914,41.8076,41.767,41.7752,226400.0
2014-01-06 11:10:00,51.56,51.57,51.41,51.45,234000.0,41.7752,41.7833,41.6536,41.686,234000.0
2014-01-06 11:20:00,51.44,51.45,51.37,51.41,170000.0,41.6779,41.686,41.6212,41.6536,170000.0
2014-01-06 11:30:00,51.41,51.44,51.38,51.41,181700.0,41.6536,41.6779,41.6293,41.6536,181700.0
2014-01-06 11:40:00,51.41,51.44,51.39,51.41,160900.0,41.6536,41.6779,41.6374,41.6536,160900.0
2014-01-06 11:50:00,51.42,51.45,51.4,51.43,203800.0,41.6617,41.686,41.6455,41.6698,203800.0
2014-01-06 12:00:00,51.44,51.48,51.42,51.45,285100.0,41.6779,41.7103,41.6617,41.686,285100.0
2014-01-06 12:10:00,51.45,51.49,51.43,51.49,56700.0,41.686,41.7184,41.6698,41.7184,56700.0
2014-01-06 12:20:00,51.49,51.53,51.46,51.47,79900.0,41.7184,41.7508,41.6941,41.7022,79900.0
2014-01-06 12:30:00,51.46,51.46,51.4,51.43,109900.0,41.6941,41.6941,41.6455,41.6698,109900.0
2014-01-06 12:40:00,51.43,51.44,51.4,51.42,88900.0,41.6698,41.6779,41.6455,41.6617,88900.0
2014-01-06 12:50:00,51.41,51.49,51.41,51.46,360700.0,41.6536,41.7184,41.6536,41.6941,360700.0
2014-01-06 13:00:00,51.46,51.47,51.43,51.43,99500.0,41.6941,41.7022,41.6698,41.6698,99500.0
2014-01-06 13:10:00,51.42,51.46,51.4,51.46,86400.0,41.6617,41.6941,41.6455,41.6941,86400.0
2014-01-06 13:20:00,51.46,51.48,51.43,51.43,92700.0,41.6941,41.7103,41.6698,41.6698,92700.0
2014-01-06 13:30:00,51.43,51.43,51.4,51.43,46200.0,41.6698,41.6698,41.6455,41.6698,46200.0
2014-01-06 13:40:00,51.43,51.45,51.4,51.41,92600.0,41.6698,41.686,41.6455,41.6536,92600.0
2014-01-06 13:50:00,51.4,51.55,51.4,51.52,167000.0,41.6455,41.767,41.6455,41.7427,167000.0
2014-01-06 14:00:00,51.52,51.54,51.46,51.47,110600.0,41.7427,41.7589,41.6941,41.7022,110600.0
2014-01-06 14:10:00,51.48,51.52,51.46,51.46,97900.0,41.7103,41.7427,41.6941,41.6941,97900.0
2014-01-06 14:20:00,51.46,51.54,51.46,51.48,120900.0,41.6941,41.7589,41.6941,41.7103,120900.0
2014-01-06 14:30:00,51.49,51.55,51.48,51.54,160400.0,41.7184,41.767,41.7103,41.7589,160400.0
2014-01-06 14:40:00,51.53,51.58,51.51,51.54,148200.0,41.7508,41.7914,41.7346,41.7589,148200.0
2014-01-06 14:50:00,51.55,51.56,51.53,51.54,116100.0,41.767,41.7752,41.7508,41.7589,116100.0
2014-01-06 15:00:00,51.55,51.55,51.48,51.5,125800.0,41.767,41.767,41.7103,41.7265,125800.0
2014-01-06 15:10:00,51.49,51.55,51.49,51.54,156800.0,41.7184,41.767,41.7184,41.7589,156800.0
2014-01-06 15:20:00,51.54,51.55,51.52,51.54,107800.0,41.7589,41.767,41.7427,41.7589,107800.0
2014-01-06 15:30:00,51.53,51.54,51.43,51.45,225500.0,41.7508,41.7589,41.6698,41.686,225500.0
2014-01-06 15:40:00,51.45,51.5,51.43,51.47,160700.0,41.686,41.7265,41.6698,41.7022,160700.0
2014-01-06 15:50:00,51.48,51.48,51.39,51.4,309300.0,41.7103,41.7103,41.6374,41.6455,309300.0
2014-01-07 09:30:00,51.64,51.68,51.55,51.6,388600.0,41.84,41.8724,41.767,41.8076,388600.0
2014-01-07 09:40:00,51.61,51.63,51.57,51.6,288700.0,41.8157,41.8319,41.7833,41.8076,288700.0
2014-01-07 09:50:00,51.61,51.69,51.61,51.69,193900.0,41.8157,41.8805,41.8157,41.8805,193900.0
2014-01-07 10:00:00,51.69,51.73,51.67,51.71,238300.0,41.8805,41.9129,41.8643,41.8967,238300.0
2014-01-07 10:10:00,51.71,51.73,51.68,51.69,277300.0,41.8967,41.9129,41.8724,41.8805,277300.0
2014-01-07 10:20:00,51.69,51.75,51.69,51.73,216800.0,41.8805,41.9291,41.8805,41.9129,216800.0
2014-01-07 10:30:00,51.73,51.76,51.73,51.76,149500.0,41.9129,41.9372,41.9129,41.9372,149500.0
2014-01-07 10:40:00,51.76,51.81,51.75,51.77,400200.0,41.9372,41.9777,41.9291,41.9453,400200.0
2014-01-07 10:50:00,51.77,51.78,51.75,51.75,343400.0,41.9453,41.9534,41.9291,41.9291,343400.0
2014-01-07 11:00:00,51.76,51.76,51.74,51.75,141000.0,41.9372,41.9372,41.921,41.9291,141000.0
2014-01-07 11:10:00,51.75,51.77,51.74,51.75,43100.0,41.9291,41.9453,41.921,41.9291,43100.0
2014-01-07 11:20:00,51.75,51.77,51.7,51.7,116800.0,41.9291,41.9453,41.8886,41.8886,116800.0
2014-01-07 11:30:00,51.71,51.72,51.69,51.69,291700.0,41.8967,41.9048,41.8805,41.8805,291700.0
2014-01-07 11:40:00,51.7,51.71,51.66,51.68,105300.0,41.8886,41.8967,41.8562,41.8724,105300.0
2014-01-07 11:50:00,51.68,51.69,51.65,51.66,236200.0,41.8724,41.8805,41.8481,41.8562,236200.0
2014-01-07 12:00:00,51.66,51.66,51.61,51.61,93100.0,41.8562,41.8562,41.8157,41.8157,93100.0
2014-01-07 12:10:00,51.62,51.62,51.59,51.62,130100.0,41.8238,41.8238,41.7995,41.8238,130100.0
2014-01-07 12:20:00,51.62,51.63,51.6,51.62,67600.0,41.8238,41.8319,41.8076,41.8238,67600.0
2014-01-07 12:30:00,51.62,51.64,51.62,51.62,179300.0,41.8238,41.84,41.8238,41.8238,179300.0
2014-01-07 12:40:00,51.62,51.65,51.6,51.65,154300.0,41.8238,41.8481,41.8076,41.8481,154300.0
2014-01-07 12:50:00,51.65,51.67,51.64,51.66,66600.0,41.8481,41.8643,41.84,41.8562,66600.0
2014-01-07 13:00:00,51.65,51.69,51.65,51.69,57000.0,41.8481,41.8805,41.8481,41.8805,57000.0
2014-01-07 13:10:00,51.69,51.7,51.67,51.68,129000.0,41.8805,41.8886,41.8643,41.8724,129000.0
2014-01-07 13:20:00,51.69,51.69,51.65,51.66,91200.0,41.8805,41.8805,41.8481,41.8562,91200.0
2014-01-07 13:30:00,51.66,51.7,51.64,51.69,114800.0,41.8562,41.8886,41.84,41.8805,114800.0
2014-01-07 13:40:00,51.7,51.7,51.67,51.68,36700.0,41.8886,41.8886,41.8643,41.8724,36700.0
2014-01-07 13:50:00,51.68,51.68,51.58,51.59,85500.0,41.8724,41.8724,41.7914,41.7995,85500.0
2014-01-07 14:00:00,51.59,51.59,51.51,51.53,160800.0,41.7995,41.7995,41.7346,41.7508,160800.0
2014-01-07 14:10:00,51.53,51.55,51.52,51.54,135300.0,41.7508,41.767,41.7427,41.7589,135300.0
2014-01-07 14:20:00,51.54,51.64,51.54,51.63,63300.0,41.7589,41.84,41.7589,41.8319,63300.0
2014-01-07 14:30:00,51.63,51.68,51.63,51.68,238800.0,41.8319,41.8724,41.8319,41.8724,238800.0
2014-01-07 14:40:00,51.67,51.68,51.64,51.65,100400.0,41.8643,41.8724,41.84,41.8481,100400.0
2014-01-07 14:50:00,51.65,51.65,51.63,51.65,83400.0,41.8481,41.8481,41.8319,41.8481,83400.0
2014-01-07 15:00:00,51.65,51.7,51.64,51.68,233900.0,41.8481,41.8886,41.84,41.8724,233900.0
2014-01-07 15:10:00,51.68,51.71,51.68,51.7,48300.0,41.8724,41.8967,41.8724,41.8886,48300.0
2014-01-07 15:20:00,51.7,51.71,51.68,51.69,103700.0,41.8886,41.8967,41.8724,41.8805,103700.0
2014-01-07 15:30:00,51.69,51.74,51.66,51.67,121500.0,41.8805,41.921,41.8562,41.8643,121500.0
2014-01-07 15:40:00,51.68,51.73,51.68,51.7,150700.0,41.8724,41.9129,41.8724,41.8886,150700.0
2014-01-07 15:50:00,51.7,51.73,51.65,51.66,624900.0,41.8886,41.9129,41.8481,41.8562,624900.0
2014-01-08 09:30:00,51.66,51.72,51.6,51.72,239300.0,41.8562,41.9048,41.8076,41.9048,239300.0
2014-01-08 09:40:00,51.72,51.72,51.44,51.48,305500.0,41.9048,41.9048,41.6779,41.7103,305500.0
2014-01-08 09:50:00,51.48,51.49,51.4,51.49,275400.0,41.7103,41.7184,41.6455,41.7184,275400.0
2014-01-08 10:00:00,51.48,51.6,51.45,51.57,120100.0,41.7103,41.8076,41.686,41.7833,120100.0
2014-01-08 10:10:00,51.58,51.61,51.53,51.61,80700.0,41.7914,41.8157,41.7508,41.8157,80700.0
2014-01-08 10:20:00,51.6,51.68,51.6,51.62,214000.0,41.8076,41.8724,41.8076,41.8238,214000.0
2014-01-08 10:30:00,51.63,51.66,51.61,51.62,116600.0,41.8319,41.8562,41.8157,41.8238,116600.0
2014-01-08 10:40:00,51.62,51.64,51.58,51.59,76200.0,41.8238,41.84,41.7914,41.7995,76200.0
2014-01-08 10:50:00,51.6,51.65,51.58,51.6,60100.0,41.8076,41.8481,41.7914,41.8076,60100.0
2014-01-08 11:00:00,51.6,51.62,51.53,51.53,147600.0,41.8076,41.8238,41.7508,41.7508,147600.0
2014-01-08 11:10:00,51.54,51.56,51.52,51.53,83900.0,41.7589,41.7752,41.7427,41.7508,83900.0
2014-01-08 11:20:00,51.53,51.58,51.52,51.57,60800.0,41.7508,41.7914,41.7427,41.7833,60800.0
2014-01-08 11:30:00,51.57,51.65,51.57,51.63,141000.0,41.7833,41.8481,41.7833,41.8319,141000.0
2014-01-08 11:40:00,51.63,51.71,51.63,51.69,98200.0,41.8319,41.8967,41.8319,41.8805,98200.0
2014-01-08 11:50:00,51.69,51.72,51.67,51.7,187800.0,41.8805,41.9048,41.8643,41.8886,187800.0
2014-01-08 12:00:00,51.7,51.72,51.69,51.69,45200.0,41.8886,41.9048,41.8805,41.8805,45200.0
2014-01-08 12:10:00,51.69,51.7,51.68,51.68,31500.0,41.8805,41.8886,41.8724,41.8724,31500.0
2014-01-08 12:20:00,51.68,51.68,51.66,51.67,30000.0,41.8724,41.8724,41.8562,41.8643,30000.0
2014-01-08 12:30:00,51.67,51.68,51.62,51.62,28700.0,41.8643,41.8724,41.8238,41.8238,28700.0
2014-01-08 12:40:00,51.63,51.65,51.62,51.63,40600.0,41.8319,41.8481,41.8238,41.8319,40600.0
2014-01-08 12:50:00,51.63,51.64,51.61,51.64,23800.0,41.8319,41.84,41.8157,41.84,23800.0
2014-01-08 13:00:00,51.64,51.67,51.61,51.66,73500.0,41.84,41.8643,41.8157,41.8562,73500.0
2014-01-08 13:10:00,51.67,51.69,51.59,51.59,111200.0,41.8643,41.8805,41.7995,41.7995,111200.0
2014-01-08 13:20:00,51.6,51.67,51.59,51.66,99000.0,41.8076,41.8643,41.7995,41.8562,99000.0
2014-01-08 13:30:00,51.67,51.7,51.66,51.68,79400.0,41.8643,41.8886,41.8562,41.8724,79400.0
2014-01-08 13:40:00,51.68,51.71,51.66,51.69,111300.0,41.8724,41.8967,41.8562,41.8805,111300.0
2014-01-08 13:50:00,51.68,51.72,51.66,51.69,90100.0,41.8724,41.9048,41.8562,41.8805,90100.0
2014-01-08 14:00:00,51.69,51.72,51.57,51.58,411400.0,41.8805,41.9048,41.7833,41.7914,411400.0
2014-01-08 14:10:00,51.59,51.67,51.57,51.64,156300.0,41.7995,41.8643,41.7833,41.84,156300.0
2014-01-08 14:20:00,51.64,51.7,51.61,51.62,131200.0,41.84,41.8886,41.8157,41.8238,131200.0
2014-01-08 14:30:00,51.62,51.69,51.59,51.61,274600.0,41.8238,41.8805,41.7995,41.8157,274600.0
2014-01-08 14:40:00,51.62,51.64,51.6,51.6,119400.0,41.8238,41.84,41.8076,41.8076,119400.0
2014-01-08 14:50:00,51.6,51.65,51.59,51.6,78300.0,41.8076,41.8481,41.7995,41.8076,78300.0
2014-01-08 15:00:00,51.61,51.65,51.59,51.6,93700.0,41.8157,41.8481,41.7995,41.8076,93700.0
2014-01-08 15:10:00,51.6,51.61,51.54,51.55,64400.0,41.8076,41.8157,41.7589,41.767,64400.0
2014-01-08 15:20:00,51.55,51.55,51.49,51.5,159900.0,41.767,41.767,41.7184,41.7265,159900.0
2014-01-08 15:30:00,51.5,51.59,51.49,51.59,126900.0,41.7265,41.7995,41.7184,41.7995,126900.0
2014-01-08 15:40:00,51.59,51.67,51.56,51.67,591000.0,41.7995,41.8643,41.7752,41.8643,591000.0
2014-01-08 15:50:00,51.66,51.67,51.59,51.61,2384200.0,41.8562,41.8643,41.7995,41.8157,2384200.0
2014-01-09 09:30:00,51.9,52.05,51.84,51.87,432000.0,42.0506,42.1722,42.002,42.0263,432000.0
2014-01-09 09:40:00,51.87,51.89,51.78,51.85,183700.0,42.0263,42.0425,41.9534,42.0101,183700.0
2014-01-09 09:50:00,51.86,51.89,51.81,51.89,176200.0,42.0182,42.0425,41.9777,42.0425,176200.0
2014-01-09 10:00:00,51.89,51.92,51.79,51.8,210100.0,42.0425,42.0668,41.9615,41.9696,210100.0
2014-01-09 10:10:00,51.8,51.81,51.76,51.8,125700.0,41.9696,41.9777,41.9372,41.9696,125700.0
2014-01-09 10:20:00,51.8,51.8,51.74,51.77,141600.0,41.9696,41.9696,41.921,41.9453,141600.0
2014-01-09 10:30:00,51.77,51.79,51.73,51.76,192500.0,41.9453,41.9615,41.9129,41.9372,192500.0
2014-01-09 10:40:00,51.76,51.77,51.59,51.64,245700.0,41.9372,41.9453,41.7995,41.84,245700.0
2014-01-09 10:50:00,51.64,51.64,51.56,51.61,227000.0,41.84,41.84,41.7752,41.8157,227000.0
2014-01-09 11:00:00,51.61,51.61,51.52,51.55,180700.0,41.8157,41.8157,41.7427,41.767,180700.0
2014-01-09 11:10:00,51.55,51.58,51.53,51.58,145600.0,41.767,41.7914,41.7508,41.7914,145600.0
2014-01-09 11:20:00,51.58,51.58,51.55,51.57,224300.0,41.7914,41.7914,41.767,41.7833,224300.0
2014-01-09 11:30:00,51.58,51.59,51.53,51.59,293200.0,41.7914,41.7995,41.7508,41.7995,293200.0
2014-01-09 11:40:00,51.59,51.6,51.57,51.59,257800.0,41.7995,41.8076,41.7833,41.7995,257800.0
2014-01-09 11:50:00,51.59,51.6,51.57,51.58,167200.0,41.7995,41.8076,41.7833,41.7914,167200.0
2014-01-09 12:00:00,51.58,51.62,51.57,51.59,287300.0,41.7914,41.8238,41.7833,41.7995,287300.0
2014-01-09 12:10:00,51.59,51.62,51.59,51.6,254700.0,41.7995,41.8238,41.7995,41.8076,254700.0
2014-01-09 12:20:00,51.6,51.67,51.6,51.66,280200.0,41.8076,41.8643,41.8076,41.8562,280200.0
2014-01-09 12:30:00,51.66,51.73,51.66,51.72,89900.0,41.8562,41.9129,41.8562,41.9048,89900.0
2014-01-09 12:40:00,51.72,51.74,51.71,51.72,142200.0,41.9048,41.921,41.8967,41.9048,142200.0
2014-01-09 12:50:00,51.72,51.79,51.72,51.79,109800.0,41.9048,41.9615,41.9048,41.9615,109800.0
2014-01-09 13:00:00,51.78,51.8,51.74,51.74,91400.0,41.9534,41.9696,41.921,41.921,91400.0
2014-01-09 13:10:00,51.74,51.75,51.71,51.73,160300.0,41.921,41.9291,41.8967,41.9129,160300.0
2014-01-09 13:20:00,51.73,51.78,51.71,51.76,229300.0,41.9129,41.9534,41.8967,41.9372,229300.0
2014-01-09 13:30:00,51.77,51.78,51.71,51.73,200500.0,41.9453,41.9534,41.8967,41.9129,200500.0
2014-01-09 13:40:00,51.73,51.75,51.72,51.72,160400.0,41.9129,41.9291,41.9048,41.9048,160400.0
2014-01-09 13:50:00,51.71,51.72,51.68,51.69,383000.0,41.8967,41.9048,41.8724,41.8805,383000.0
2014-01-09 14:00:00,51.7,51.7,51.61,51.65,222800.0,41.8886,41.8886,41.8157,41.8481,222800.0
2014-01-09 14:10:00,51.65,51.7,51.64,51.69,123800.0,41.8481,41.8886,41.84,41.8805,123800.0
2014-01-09 14:20:00,51.69,51.73,51.68,51.72,114700.0,41.8805,41.9129,41.8724,41.9048,114700.0
2014-01-09 14:30:00,51.73,51.73,51.68,51.7,171600.0,41.9129,41.9129,41.8724,41.8886,171600.0
2014-01-09 14:40:00,51.7,51.81,51.69,51.81,185200.0,41.8886,41.9777,41.8805,41.9777,185200.0
2014-01-09 14:50:00,51.81,51.82,51.77,51.78,57600.0,41.9777,41.9858,41.9453,41.9534,57600.0
2014-01-09 15:00:00,51.78,51.81,51.77,51.79,135600.0,41.9534,41.9777,41.9453,41.9615,135600.0
2014-01-09 15:10:00,51.78,51.88,51.78,51.85,147800.0,41.9534,42.0344,41.9534,42.0101,147800.0
2014-01-09 15:20:00,51.84,51.87,51.82,51.84,94800.0,42.002,42.0263,41.9858,42.002,94800.0
2014-01-09 15:30:00,51.85,51.87,51.78,51.81,366700.0,42.0101,42.0263,41.9534,41.9777,366700.0
2014-01-09 15:40:00,51.82,51.83,51.8,51.83,278100.0,41.9858,41.9939,41.9696,41.9939,278100.0
2014-01-09 15:50:00,51.82,51.86,51.8,51.82,1069100.0,41.9858,42.0182,41.9696,41.9858,1069100.0
2014-01-10 09:30:00,51.85,51.97,51.82,51.93,605700.0,42.0101,42.1073,41.9858,42.0749,605700.0
2014-01-10 09:40:00,51.93,51.94,51.84,51.84,461200.0,42.0749,42.083,42.002,42.002,461200.0
2014-01-10 09:50:00,51.84,51.9,51.76,51.76,518300.0,42.002,42.0506,41.9372,41.9372,518300.0
2014-01-10 10:00:00,51.76,51.76,51.58,51.66,767200.0,41.9372,41.9372,41.7914,41.8562,767200.0
2014-01-10 10:10:00,51.67,51.72,51.61,51.71,575500.0,41.8643,41.9048,41.8157,41.8967,575500.0
2014-01-10 10:20:00,51.71,51.75,51.69,51.7,580800.0,41.8967,41.9291,41.8805,41.8886,580800.0
2014-01-10 10:30:00,51.7,51.73,51.68,51.69,76400.0,41.8886,41.9129,41.8724,41.8805,76400.0
2014-01-10 10:40:00,51.69,51.77,51.68,51.74,213200.0,41.8805,41.9453,41.8724,41.921,213200.0
2014-01-10 10:50:00,51.74,51.79,51.74,51.77,86500.0,41.921,41.9615,41.921,41.9453,86500.0
2014-01-10 11:00:00,51.78,51.79,51.75,51.78,74600.0,41.9534,41.9615,41.9291,41.9534,74600.0
2014-01-10 11:10:00,51.78,51.81,51.73,51.77,199100.0,41.9534,41.9777,41.9129,41.9453,199100.0
2014-01-10 11:20:00,51.77,51.77,51.7,51.76,235800.0,41.9453,41.9453,41.8886,41.9372,235800.0
2014-01-10 11:30:00,51.75,51.76,51.69,51.75,230200.0,41.9291,41.9372,41.8805,41.9291,230200.0
2014-01-10 11:40:00,51.75,51.77,51.72,51.75,147800.0,41.9291,41.9453,41.9048,41.9291,147800.0
2014-01-10 11:50:00,51.75,51.76,51.7,51.72,151300.0,41.9291,41.9372,41.8886,41.9048,151300.0
2014-01-10 12:00:00,51.72,51.77,51.69,51.76,118800.0,41.9048,41.9453,41.8805,41.9372,118800.0
2014-01-10 12:10:00,51.75,51.83,51.73,51.8,213000.0,41.9291,41.9939,41.9129,41.9696,213000.0
2014-01-10 12:20:00,51.79,51.84,51.78,51.83,58600.0,41.9615,42.002,41.9534,41.9939,58600.0
2014-01-10 12:30:00,51.83,51.85,51.82,51.84,87000.0,41.9939,42.0101,41.9858,42.002,87000.0
2014-01-10 12:40:00,51.84,51.92,51.84,51.88,244700.0,42.002,42.0668,42.002,42.0344,244700.0
2014-01-10 12:50:00,51.88,51.88,51.81,51.81,127600.0,42.0344,42.0344,41.9777,41.9777,127600.0
2014-01-10 13:00:00,51.81,51.84,51.79,51.84,55500.0,41.9777,42.002,41.9615,42.002,55500.0
2014-01-10 13:10:00,51.84,51.87,51.84,51.86,95400.0,42.002,42.0263,42.002,42.0182,95400.0
2014-01-10 13:20:00,51.86,51.89,51.86,51.88,72900.0,42.0182,42.0425,42.0182,42.0344,72900.0
2014-01-10 13:30:00,51.88,51.89,51.86,51.89,93700.0,42.0344,42.0425,42.0182,42.0425,93700.0
2014-01-10 13:40:00,51.89,51.91,51.88,51.89,78500.0,42.0425,42.0587,42.0344,42.0425,78500.0
2014-01-10 13:50:00,51.89,51.9,51.81,51.82,90100.0,42.0425,42.0506,41.9777,41.9858,90100.0
2014-01-10 14:00:00,51.83,51.87,51.83,51.87,57400.0,41.9939,42.0263,41.9939,42.0263,57400.0
2014-01-10 14:10:00,51.88,51.88,51.86,51.88,54900.0,42.0344,42.0344,42.0182,42.0344,54900.0
2014-01-10 14:20:00,51.88,51.89,51.84,51.85,47700.0,42.0344,42.0425,42.002,42.0101,47700.0
2014-01-10 14:30:00,51.84,51.87,51.84,51.85,24500.0,42.002,42.0263,42.002,42.0101,24500.0
2014-01-10 14:40:00,51.84,51.87,51.83,51.83,113500.0,42.002,42.0263,41.9939,41.9939,113500.0
2014-01-10 14:50:00,51.82,51.84,51.81,51.81,79000.0,41.9858,42.002,41.9777,41.9777,79000.0
2014-01-10 15:00:00,51.81,51.92,51.81,51.91,172000.0,41.9777,42.0668,41.9777,42.0587,172000.0
2014-01-10 15:10:00,51.9,51.95,51.89,51.93,76900.0,42.0506,42.0911,42.0425,42.0749,76900.0
2014-01-10 15:20:00,51.93,51.94,51.9,51.92,51600.0,42.0749,42.083,42.0506,42.0668,51600.0
2014-01-10 15:30:00,51.93,51.97,51.93,51.94,99100.0,42.0749,42.1073,42.0749,42.083,99100.0
2014-01-10 15:40:00,51.93,51.95,51.87,51.87,136600.0,42.0749,42.0911,42.0263,42.0263,136600.0
2014-01-10 15:50:00,51.88,51.94,51.87,51.94,1191200.0,42.0344,42.083,42.0263,42.083,1191200.0
2014-01-13 09:30:00,51.8,51.95,51.8,51.9,196700.0,41.9696,42.0911,41.9696,42.0506,196700.0
2014-01-13 09:40:00,51.91,51.96,51.83,51.95,202700.0,42.0587,42.0992,41.9939,42.0911,202700.0
2014-01-13 09:50:00,51.95,51.97,51.91,51.92,333000.0,42.0911,42.1073,42.0587,42.0668,333000.0
2014-01-13 10:00:00,51.93,52.04,51.93,52.02,166700.0,42.0749,42.1641,42.0749,42.1479,166700.0
2014-01-13 10:10:00,52.01,52.05,52.0,52.03,139900.0,42.1398,42.1722,42.1316,42.156,139900.0
2014-01-13 10:20:00,52.04,52.1,52.02,52.08,162700.0,42.1641,42.2127,42.1479,42.1965,162700.0
2014-01-13 10:30:00,52.09,52.1,52.06,52.07,108900.0,42.2046,42.2127,42.1803,42.1884,108900.0
2014-01-13 10:40:00,52.06,52.08,52.05,52.07,205000.0,42.1803,42.1965,42.1722,42.1884,205000.0
2014-01-13 10:50:00,52.06,52.07,52.0,52.01,69800.0,42.1803,42.1884,42.1316,42.1398,69800.0
2014-01-13 11:00:00,52.0,52.0,51.93,51.94,104500.0,42.1316,42.1316,42.0749,42.083,104500.0
2014-01-13 11:10:00,51.95,51.99,51.92,51.93,614600.0,42.0911,42.1235,42.0668,42.0749,614600.0
2014-01-13 11:20:00,51.92,51.94,51.91,51.94,197500.0,42.0668,42.083,42.0587,42.083,197500.0
2014-01-13 11:30:00,51.94,51.96,51.91,51.95,433400.0,42.083,42.0992,42.0587,42.0911,433400.0
2014-01-13 11:40:00,51.94,51.97,51.94,51.97,72900.0,42.083,42.1073,42.083,42.1073,72900.0
2014-01-13 11:50:00,51.97,51.98,51.94,51.95,55700.0,42.1073,42.1154,42.083,42.0911,55700.0
2014-01-13 12:00:00,51.95,51.96,51.85,51.87,263700.0,42.0911,42.0992,42.0101,42.0263,263700.0
2014-01-13 12:10:00,51.88,51.92,51.87,51.91,54200.0,42.0344,42.0668,42.0263,42.0587,54200.0
2014-01-13 12:20:00,51.91,51.92,51.82,51.84,106000.0,42.0587,42.0668,41.9858,42.002,106000.0
2014-01-13 12:30:00,51.84,51.84,51.8,51.82,90500.0,42.002,42.002,41.9696,41.9858,90500.0
2014-01-13 12:40:00,51.82,51.83,51.8,51.8,120000.0,41.9858,41.9939,41.9696,41.9696,120000.0
2014-01-13 12:50:00,51.8,51.8,51.75,51.75,93400.0,41.9696,41.9696,41.9291,41.9291,93400.0
2014-01-13 13:00:00,51.75,51.79,51.7,51.77,110900.0,41.9291,41.9615,41.8886,41.9453,110900.0
2014-01-13 13:10:00,51.77,51.78,51.65,51.66,129300.0,41.9453,41.9534,41.8481,41.8562,129300.0
2014-01-13 13:20:00,51.66,51.74,51.65,51.71,57400.0,41.8562,41.921,41.8481,41.8967,57400.0
2014-01-13 13:30:00,51.71,51.71,51.65,51.69,56000.0,41.8967,41.8967,41.8481,41.8805,56000.0
2014-01-13 13:40:00,51.69,51.69,51.63,51.65,166100.0,41.8805,41.8805,41.8319,41.8481,166100.0
2014-01-13 13:50:00,51.65,51.68,51.65,51.68,60600.0,41.8481,41.8724,41.8481,41.8724,60600.0
2014-01-13 14:00:00,51.68,51.68,51.63,51.66,108200.0,41.8724,41.8724,41.8319,41.8562,108200.0
2014-01-13 14:10:00,51.66,51.68,51.58,51.59,203500.0,41.8562,41.8724,41.7914,41.7995,203500.0
2014-01-13 14:20:00,51.59,51.62,51.54,51.58,169200.0,41.7995,41.8238,41.7589,41.7914,169200.0
2014-01-13 14:30:00,51.57,51.59,51.52,51.53,204100.0,41.7833,41.7995,41.7427,41.7508,204100.0
2014-01-13 14:40:00,51.54,51.56,51.48,51.51,149600.0,41.7589,41.7752,41.7103,41.7346,149600.0
2014-01-13 14:50:00,51.5,51.51,51.44,51.49,389800.0,41.7265,41.7346,41.6779,41.7184,389800.0
2014-01-13 15:00:00,51.49,51.49,51.34,51.4,366100.0,41.7184,41.7184,41.5969,41.6455,366100.0
2014-01-13 15:10:00,51.4,51.43,51.38,51.39,273500.0,41.6455,41.6698,41.6293,41.6374,273500.0
2014-01-13 15:20:00,51.4,51.4,51.33,51.37,124300.0,41.6455,41.6455,41.5888,41.6212,124300.0
2014-01-13 15:30:00,51.37,51.37,51.26,51.3,274300.0,41.6212,41.6212,41.5321,41.5645,274300.0
2014-01-13 15:40:00,51.3,51.34,51.24,51.32,348900.0,41.5645,41.5969,41.5159,41.5807,348900.0
2014-01-13 15:50:00,51.32,51.34,51.28,51.32,834300.0,41.5807,41.5969,41.5483,41.5807,834300.0
2014-01-14 09:30:00,51.56,51.63,51.47,51.47,413700.0,41.7752,41.8319,41.7022,41.7022,413700.0
2014-01-14 09:40:00,51.47,51.48,51.36,51.43,135700.0,41.7022,41.7103,41.6131,41.6698,135700.0
2014-01-14 09:50:00,51.42,51.46,51.37,51.38,476000.0,41.6617,41.6941,41.6212,41.6293,476000.0
2014-01-14 10:00:00,51.37,51.57,51.37,51.52,856300.0,41.6212,41.7833,41.6212,41.7427,856300.0
2014-01-14 10:10:00,51.52,51.57,51.5,51.55,339300.0,41.7427,41.7833,41.7265,41.767,339300.0
2014-01-14 10:20:00,51.56,51.57,51.49,51.53,67500.0,41.7752,41.7833,41.7184,41.7508,67500.0
2014-01-14 10:30:00,51.52,51.57,51.51,51.51,149400.0,41.7427,41.7833,41.7346,41.7346,149400.0
2014-01-14 10:40:00,51.51,51.6,51.51,51.58,430300.0,41.7346,41.8076,41.7346,41.7914,430300.0
2014-01-14 10:50:00,51.58,51.65,51.57,51.62,238200.0,41.7914,41.8481,41.7833,41.8238,238200.0
2014-01-14 11:00:00,51.63,51.66,51.51,51.51,149900.0,41.8319,41.8562,41.7346,41.7346,149900.0
2014-01-14 11:10:00,51.51,51.66,51.51,51.65,224500.0,41.7346,41.8562,41.7346,41.8481,224500.0
2014-01-14 11:20:00,51.65,51.67,51.58,51.59,174000.0,41.8481,41.8643,41.7914,41.7995,174000.0
2014-01-14 11:30:00,51.59,51.63,51.57,51.6,495200.0,41.7995,41.8319,41.7833,41.8076,495200.0
2014-01-14 11:40:00,51.6,51.62,51.58,51.61,106000.0,41.8076,41.8238,41.7914,41.8157,106000.0
2014-01-14 11:50:00,51.62,51.63,51.58,51.63,89100.0,41.8238,41.8319,41.7914,41.8319,89100.0
2014-01-14 12:00:00,51.64,51.65,51.61,51.63,70400.0,41.84,41.8481,41.8157,41.8319,70400.0
2014-01-14 12:10:00,51.64,51.68,51.63,51.68,61900.0,41.84,41.8724,41.8319,41.8724,61900.0
2014-01-14 12:20:00,51.68,51.74,51.67,51.73,139800.0,41.8724,41.921,41.8643,41.9129,139800.0
2014-01-14 12:30:00,51.73,51.74,51.69,51.73,93200.0,41.9129,41.921,41.8805,41.9129,93200.0
2014-01-14 12:40:00,51.74,51.77,51.73,51.75,100200.0,41.921,41.9453,41.9129,41.9291,100200.0
2014-01-14 12:50:00,51.75,51.75,51.72,51.73,174400.0,41.9291,41.9291,41.9048,41.9129,174400.0
2014-01-14 13:00:00,51.73,51.75,51.7,51.72,78900.0,41.9129,41.9291,41.8886,41.9048,78900.0
2014-01-14 13:10:00,51.73,51.77,51.7,51.75,122000.0,41.9129,41.9453,41.8886,41.9291,122000.0
2014-01-14 13:20:00,51.76,51.76,51.7,51.7,81100.0,41.9372,41.9372,41.8886,41.8886,81100.0
2014-01-14 13:30:00,51.71,51.79,51.7,51.78,112200.0,41.8967,41.9615,41.8886,41.9534,112200.0
2014-01-14 13:40:00,51.78,51.8,51.7,51.7,147500.0,41.9534,41.9696,41.8886,41.8886,147500.0
2014-01-14 13:50:00,51.7,51.73,51.7,51.73,39500.0,41.8886,41.9129,41.8886,41.9129,39500.0
2014-01-14 14:00:00,51.72,51.73,51.69,51.71,56600.0,41.9048,41.9129,41.8805,41.8967,56600.0
2014-01-14 14:10:00,51.7,51.72,51.68,51.69,152700.0,41.8886,41.9048,41.8724,41.8805,152700.0
2014-01-14 14:20:00,51.7,51.77,51.69,51.77,37600.0,41.8886,41.9453,41.8805,41.9453,37600.0
2014-01-14 14:30:00,51.77,51.8,51.76,51.8,46700.0,41.9453,41.9696,41.9372,41.9696,46700.0
2014-01-14 14:40:00,51.8,51.81,51.76,51.8,97900.0,41.9696,41.9777,41.9372,41.9696,97900.0
2014-01-14 14:50:00,51.8,51.83,51.77,51.79,72100.0,41.9696,41.9939,41.9453,41.9615,72100.0
2014-01-14 15:00:00,51.78,51.8,51.77,51.79,19800.0,41.9534,41.9696,41.9453,41.9615,19800.0
2014-01-14 15:10:00,51.79,51.84,51.77,51.83,191500.0,41.9615,42.002,41.9453,41.9939,191500.0
2014-01-14 15:20:00,51.84,51.86,51.83,51.86,476400.0,42.002,42.0182,41.9939,42.0182,476400.0
2014-01-14 15:30:00,51.86,51.88,51.83,51.84,170600.0,42.0182,42.0344,41.9939,42.002,170600.0
2014-01-14 15:40:00,51.85,51.85,51.78,51.81,249200.0,42.0101,42.0101,41.9534,41.9777,249200.0
2014-01-14 15:50:00,51.82,51.88,51.8,51.87,861800.0,41.9858,42.0344,41.9696,42.0263,861800.0
2014-01-15 09:30:00,51.98,52.07,51.92,52.07,109300.0,42.1154,42.1884,42.0668,42.1884,109300.0
2014-01-15 09:40:00,52.08,52.1,52.02,52.07,172500.0,42.1965,42.2127,42.1479,42.1884,172500.0
2014-01-15 09:50:00,52.07,52.09,52.01,52.07,204900.0,42.1884,42.2046,42.1398,42.1884,204900.0
2014-01-15 10:00:00,52.08,52.17,52.08,52.14,335700.0,42.1965,42.2694,42.1965,42.2451,335700.0
2014-01-15 10:10:00,52.14,52.18,52.12,52.14,178100.0,42.2451,42.2775,42.2289,42.2451,178100.0
2014-01-15 10:20:00,52.14,52.19,52.11,52.19,119500.0,42.2451,42.2856,42.2208,42.2856,119500.0
2014-01-15 10:30:00,52.19,52.2,52.12,52.13,162400.0,42.2856,42.2937,42.2289,42.237,162400.0
2014-01-15 10:40:00,52.13,52.19,52.11,52.19,92000.0,42.237,42.2856,42.2208,42.2856,92000.0
2014-01-15 10:50:00,52.18,52.23,52.17,52.22,197400.0,42.2775,42.318,42.2694,42.3099,197400.0
2014-01-15 11:00:00,52.23,52.32,52.22,52.29,107400.0,42.318,42.3909,42.3099,42.3666,107400.0
2014-01-15 11:10:00,52.29,52.31,52.25,52.25,229600.0,42.3666,42.3828,42.3342,42.3342,229600.0
2014-01-15 11:20:00,52.25,52.26,52.14,52.16,221400.0,42.3342,42.3423,42.2451,42.2613,221400.0
2014-01-15 11:30:00,52.16,52.21,52.16,52.21,94000.0,42.2613,42.3018,42.2613,42.3018,94000.0
2014-01-15 11:40:00,52.21,52.22,52.16,52.21,105400.0,42.3018,42.3099,42.2613,42.3018,105400.0
2014-01-15 11:50:00,52.21,52.22,52.18,52.21,82000.0,42.3018,42.3099,42.2775,42.3018,82000.0
2014-01-15 12:00:00,52.21,52.26,52.21,52.23,137900.0,42.3018,42.3423,42.3018,42.318,137900.0
2014-01-15 12:10:00,52.23,52.23,52.17,52.18,122900.0,42.318,42.318,42.2694,42.2775,122900.0
2014-01-15 12:20:00,52.18,52.2,52.16,52.17,128400.0,42.2775,42.2937,42.2613,42.2694,128400.0
2014-01-15 12:30:00,52.18,52.2,52.15,52.15,182000.0,42.2775,42.2937,42.2532,42.2532,182000.0
2014-01-15 12:40:00,52.15,52.16,52.11,52.14,138100.0,42.2532,42.2613,42.2208,42.2451,138100.0
2014-01-15 12:50:00,52.14,52.16,52.13,52.16,74900.0,42.2451,42.2613,42.237,42.2613,74900.0
2014-01-15 13:00:00,52.16,52.19,52.15,52.16,113800.0,42.2613,42.2856,42.2532,42.2613,113800.0
2014-01-15 13:10:00,52.16,52.18,52.15,52.17,106700.0,42.2613,42.2775,42.2532,42.2694,106700.0
2014-01-15 13:20:00,52.17,52.18,52.1,52.12,77500.0,42.2694,42.2775,42.2127,42.2289,77500.0
2014-01-15 13:30:00,52.12,52.15,52.1,52.12,73400.0,42.2289,42.2532,42.2127,42.2289,73400.0
2014-01-15 13:40:00,52.11,52.13,52.08,52.1,192500.0,42.2208,42.237,42.1965,42.2127,192500.0
2014-01-15 13:50:00,52.11,52.14,52.1,52.13,103900.0,42.2208,42.2451,42.2127,42.237,103900.0
2014-01-15 14:00:00,52.13,52.15,52.1,52.15,151600.0,42.237,42.2532,42.2127,42.2532,151600.0
2014-01-15 14:10:00,52.15,52.22,52.13,52.22,72100.0,42.2532,42.3099,42.237,42.3099,72100.0
2014-01-15 14:20:00,52.22,52.26,52.22,52.23,124600.0,42.3099,42.3423,42.3099,42.318,124600.0
2014-01-15 14:30:00,52.23,52.25,52.22,52.23,42800.0,42.318,42.3342,42.3099,42.318,42800.0
2014-01-15 14:40:00,52.23,52.26,52.22,52.26,47100.0,42.318,42.3423,42.3099,42.3423,47100.0
2014-01-15 14:50:00,52.26,52.27,52.24,52.27,42700.0,42.3423,42.3504,42.3261,42.3504,42700.0
2014-01-15 15:00:00,52.27,52.27,52.25,52.26,59200.0,42.3504,42.3504,42.3342,42.3423,59200.0
2014-01-15 15:10:00,52.26,52.26,52.2,52.2,67900.0,42.3423,42.3423,42.2937,42.2937,67900.0
2014-01-15 15:20:00,52.2,52.22,52.16,52.21,125500.0,42.2937,42.3099,42.2613,42.3018,125500.0
2014-01-15 15:30:00,52.21,52.23,52.19,52.23,149400.0,42.3018,42.318,42.2856,42.318,149400.0
2014-01-15 15:40:00,52.23,52.23,52.19,52.2,591300.0,42.318,42.318,42.2856,42.2937,591300.0
2014-01-15 15:50:00,52.2,52.23,52.19,52.22,654800.0,42.2937,42.318,42.2856,42.3099,654800.0
2014-01-16 09:30:00,52.07,52.08,51.98,52.02,228200.0,42.1884,42.1965,42.1154,42.1479,228200.0
2014-01-16 09:40:00,52.02,52.07,52.0,52.06,193700.0,42.1479,42.1884,42.1316,42.1803,193700.0
2014-01-16 09:50:00,52.05,52.15,52.0,52.09,93000.0,42.1722,42.2532,42.1316,42.2046,93000.0
2014-01-16 10:00:00,52.09,52.14,52.06,52.09,122100.0,42.2046,42.2451,42.1803,42.2046,122100.0
2014-01-16 10:10:00,52.09,52.09,52.04,52.07,248600.0,42.2046,42.2046,42.1641,42.1884,248600.0
2014-01-16 10:20:00,52.06,52.1,52.04,52.08,84900.0,42.1803,42.2127,42.1641,42.1965,84900.0
2014-01-16 10:30:00,52.08,52.08,52.03,52.04,126000.0,42.1965,42.1965,42.156,42.1641,126000.0
2014-01-16 10:40:00,52.04,52.07,51.98,52.0,201100.0,42.1641,42.1884,42.1154,42.1316,201100.0
2014-01-16 10:50:00,52.0,52.0,51.92,51.96,191700.0,42.1316,42.1316,42.0668,42.0992,191700.0
2014-01-16 11:00:00,51.96,51.97,51.91,51.97,56100.0,42.0992,42.1073,42.0587,42.1073,56100.0
2014-01-16 11:10:00,51.96,51.98,51.93,51.97,61200.0,42.0992,42.1154,42.0749,42.1073,61200.0
2014-01-16 11:20:00,51.97,51.98,51.93,51.96,97700.0,42.1073,42.1154,42.0749,42.0992,97700.0
2014-01-16 11:30:00,51.97,52.0,51.95,51.99,146100.0,42.1073,42.1316,42.0911,42.1235,146100.0
2014-01-16 11:40:00,51.99,52.04,51.98,52.0,117800.0,42.1235,42.1641,42.1154,42.1316,117800.0
2014-01-16 11:50:00,52.0,52.04,52.0,52.02,176900.0,42.1316,42.1641,42.1316,42.1479,176900.0
2014-01-16 12:00:00,52.03,52.03,51.99,52.01,156500.0,42.156,42.156,42.1235,42.1398,156500.0
2014-01-16 12:10:00,52.01,52.01,51.96,51.99,176800.0,42.1398,42.1398,42.0992,42.1235,176800.0
2014-01-16 12:20:00,51.99,52.04,51.99,52.03,144700.0,42.1235,42.1641,42.1235,42.156,144700.0
2014-01-16 12:30:00,52.04,52.04,52.02,52.02,30700.0,42.1641,42.1641,42.1479,42.1479,30700.0
2014-01-16 12:40:00,52.03,52.06,52.02,52.04,45500.0,42.156,42.1803,42.1479,42.1641,45500.0
2014-01-16 12:50:00,52.03,52.05,52.03,52.03,65700.0,42.156,42.1722,42.156,42.156,65700.0
2014-01-16 13:00:00,52.03,52.04,52.0,52.02,39900.0,42.156,42.1641,42.1316,42.1479,39900.0
2014-01-16 13:10:00,52.02,52.08,52.0,52.08,116600.0,42.1479,42.1965,42.1316,42.1965,116600.0
2014-01-16 13:20:00,52.08,52.12,52.05,52.1,159300.0,42.1965,42.2289,42.1722,42.2127,159300.0
2014-01-16 13:30:00,52.1,52.1,52.06,52.07,109200.0,42.2127,42.2127,42.1803,42.1884,109200.0
2014-01-16 13:40:00,52.07,52.07,52.05,52.05,66600.0,42.1884,42.1884,42.1722,42.1722,66600.0
2014-01-16 13:50:00,52.04,52.08,52.04,52.04,388700.0,42.1641,42.1965,42.1641,42.1641,388700.0
2014-01-16 14:00:00,52.04,52.06,52.02,52.03,229300.0,42.1641,42.1803,42.1479,42.156,229300.0
2014-01-16 14:10:00,52.03,52.04,52.01,52.01,159800.0,42.156,42.1641,42.1398,42.1398,159800.0
2014-01-16 14:20:00,52.0,52.01,51.98,52.0,69500.0,42.1316,42.1398,42.1154,42.1316,69500.0
2014-01-16 14:30:00,52.0,52.01,51.98,52.01,91700.0,42.1316,42.1398,42.1154,42.1398,91700.0
2014-01-16 14:40:00,52.01,52.04,52.01,52.03,122800.0,42.1398,42.1641,42.1398,42.156,122800.0
2014-01-16 14:50:00,52.04,52.04,52.01,52.02,75300.0,42.1641,42.1641,42.1398,42.1479,75300.0
2014-01-16 15:00:00,52.03,52.03,52.0,52.02,128800.0,42.156,42.156,42.1316,42.1479,128800.0
2014-01-16 15:10:00,52.02,52.03,51.99,52.0,91200.0,42.1479,42.156,42.1235,42.1316,91200.0
2014-01-16 15:20:00,52.0,52.01,51.97,51.99,95800.0,42.1316,42.1398,42.1073,42.1235,95800.0
2014-01-16 15:30:00,52.0,52.01,51.98,52.01,112600.0,42.1316,42.1398,42.1154,42.1398,112600.0
2014-01-16 15:40:00,52.01,52.01,51.95,51.95,207500.0,42.1398,42.1398,42.0911,42.0911,207500.0
2014-01-16 15:50:00,51.95,52.07,51.94,52.07,1258100.0,42.0911,42.1884,42.083,42.1884,1258100.0
2014-01-17 09:30:00,51.89,51.94,51.8,51.87,449600.0,42.0425,42.083,41.9696,42.0263,449600.0
2014-01-17 09:40:00,51.87,51.93,51.75,51.79,327700.0,42.0263,42.0749,41.9291,41.9615,327700.0
2014-01-17 09:50:00,51.79,51.86,51.76,51.81,199200.0,41.9615,42.0182,41.9372,41.9777,199200.0
2014-01-17 10:00:00,51.81,51.87,51.77,51.83,119500.0,41.9777,42.0263,41.9453,41.9939,119500.0
2014-01-17 10:10:00,51.84,51.91,51.83,51.91,304700.0,42.002,42.0587,41.9939,42.0587,304700.0
2014-01-17 10:20:00,51.91,51.91,51.86,51.87,291700.0,42.0587,42.0587,42.0182,42.0263,291700.0
2014-01-17 10:30:00,51.86,51.91,51.84,51.9,163700.0,42.0182,42.0587,42.002,42.0506,163700.0
2014-01-17 10:40:00,51.9,51.91,51.83,51.85,163700.0,42.0506,42.0587,41.9939,42.0101,163700.0
2014-01-17 10:50:00,51.85,51.88,51.82,51.87,220500.0,42.0101,42.0344,41.9858,42.0263,220500.0
2014-01-17 11:00:00,51.88,51.93,51.87,51.87,105800.0,42.0344,42.0749,42.0263,42.0263,105800.0
2014-01-17 11:10:00,51.87,51.91,51.87,51.91,183500.0,42.0263,42.0587,42.0263,42.0587,183500.0
2014-01-17 11:20:00,51.91,51.91,51.87,51.89,51800.0,42.0587,42.0587,42.0263,42.0425,51800.0
2014-01-17 11:30:00,51.89,51.91,51.86,51.86,93900.0,42.0425,42.0587,42.0182,42.0182,93900.0
2014-01-17 11:40:00,51.86,51.89,51.86,51.88,46200.0,42.0182,42.0425,42.0182,42.0344,46200.0
2014-01-17 11:50:00,51.88,51.9,51.87,51.88,93600.0,42.0344,42.0506,42.0263,42.0344,93600.0
2014-01-17 12:00:00,51.89,51.91,51.88,51.91,54900.0,42.0425,42.0587,42.0344,42.0587,54900.0
2014-01-17 12:10:00,51.91,51.95,51.9,51.93,76800.0,42.0587,42.0911,42.0506,42.0749,76800.0
2014-01-17 12:20:00,51.93,51.95,51.92,51.95,154500.0,42.0749,42.0911,42.0668,42.0911,154500.0
2014-01-17 12:30:00,51.96,51.96,51.93,51.93,46700.0,42.0992,42.0992,42.0749,42.0749,46700.0
2014-01-17 12:40:00,51.94,51.96,51.92,51.94,244100.0,42.083,42.0992,42.0668,42.083,244100.0
2014-01-17 12:50:00,51.95,51.95,51.91,51.91,50400.0,42.0911,42.0911,42.0587,42.0587,50400.0
2014-01-17 13:00:00,51.91,51.92,51.89,51.89,34900.0,42.0587,42.0668,42.0425,42.0425,34900.0
2014-01-17 13:10:00,51.89,51.89,51.83,51.88,107900.0,42.0425,42.0425,41.9939,42.0344,107900.0
2014-01-17 13:20:00,51.88,51.89,51.86,51.87,22100.0,42.0344,42.0425,42.0182,42.0263,22100.0
2014-01-17 13:30:00,51.87,51.89,51.85,51.88,33400.0,42.0263,42.0425,42.0101,42.0344,33400.0
2014-01-17 13:40:00,51.89,51.9,51.87,51.88,59700.0,42.0425,42.0506,42.0263,42.0344,59700.0
2014-01-17 13:50:00,51.88,51.93,51.87,51.93,44000.0,42.0344,42.0749,42.0263,42.0749,44000.0
2014-01-17 14:00:00,51.93,51.93,51.9,51.92,135500.0,42.0749,42.0749,42.0506,42.0668,135500.0
2014-01-17 14:10:00,51.93,51.94,51.89,51.91,70800.0,42.0749,42.083,42.0425,42.0587,70800.0
2014-01-17 14:20:00,51.92,51.93,51.87,51.87,79500.0,42.0668,42.0749,42.0263,42.0263,79500.0
2014-01-17 14:30:00,51.88,51.88,51.85,51.87,45000.0,42.0344,42.0344,42.0101,42.0263,45000.0
2014-01-17 14:40:00,51.87,51.88,51.85,51.87,62600.0,42.0263,42.0344,42.0101,42.0263,62600.0
2014-01-17 14:50:00,51.87,51.88,51.84,51.85,93300.0,42.0263,42.0344,42.002,42.0101,93300.0
2014-01-17 15:00:00,51.85,51.88,51.78,51.78,239600.0,42.0101,42.0344,41.9534,41.9534,239600.0
2014-01-17 15:10:00,51.78,51.79,51.75,51.77,355300.0,41.9534,41.9615,41.9291,41.9453,355300.0
2014-01-17 15:20:00,51.76,51.78,51.73,51.77,417800.0,41.9372,41.9534,41.9129,41.9453,417800.0
2014-01-17 15:30:00,51.77,51.77,51.7,51.75,146900.0,41.9453,41.9453,41.8886,41.9291,146900.0
2014-01-17 15:40:00,51.75,51.83,51.71,51.82,195000.0,41.9291,41.9939,41.8967,41.9858,195000.0
2014-01-17 15:50:00,51.82,51.84,51.76,51.82,1024300.0,41.9858,42.002,41.9372,41.9858,1024300.0
2014-01-21 09:30:00,52.07,52.3,52.07,52.19,427500.0,42.1884,42.3747,42.1884,42.2856,427500.0
2014-01-21 09:40:00,52.19,52.2,52.09,52.18,206700.0,42.2856,42.2937,42.2046,42.2775,206700.0
2014-01-21 09:50:00,52.18,52.21,52.13,52.16,141300.0,42.2775,42.3018,42.237,42.2613,141300.0
2014-01-21 10:00:00,52.15,52.15,52.1,52.1,414200.0,42.2532,42.2532,42.2127,42.2127,414200.0
2014-01-21 10:10:00,52.09,52.09,51.94,51.98,576700.0,42.2046,42.2046,42.083,42.1154,576700.0
2014-01-21 10:20:00,51.98,51.98,51.89,51.91,588000.0,42.1154,42.1154,42.0425,42.0587,588000.0
2014-01-21 10:30:00,51.91,51.91,51.86,51.88,317000.0,42.0587,42.0587,42.0182,42.0344,317000.0
2014-01-21 10:40:00,51.87,51.94,51.86,51.89,193500.0,42.0263,42.083,42.0182,42.0425,193500.0
2014-01-21 10:50:00,51.88,51.88,51.83,51.88,515400.0,42.0344,42.0344,41.9939,42.0344,515400.0
2014-01-21 11:00:00,51.88,51.89,51.74,51.75,346400.0,42.0344,42.0425,41.921,41.9291,346400.0
2014-01-21 11:10:00,51.75,51.75,51.6,51.65,527100.0,41.9291,41.9291,41.8076,41.8481,527100.0
2014-01-21 11:20:00,51.65,51.7,51.63,51.69,98900.0,41.8481,41.8886,41.8319,41.8805,98900.0
2014-01-21 11:30:00,51.69,51.72,51.68,51.71,141000.0,41.8805,41.9048,41.8724,41.8967,141000.0
2014-01-21 11:40:00,51.7,51.71,51.66,51.71,357300.0,41.8886,41.8967,41.8562,41.8967,357300.0
2014-01-21 11:50:00,51.71,51.71,51.65,51.69,157200.0,41.8967,41.8967,41.8481,41.8805,157200.0
2014-01-21 12:00:00,51.69,51.7,51.58,51.62,855000.0,41.8805,41.8886,41.7914,41.8238,855000.0
2014-01-21 12:10:00,51.61,51.65,51.61,51.65,119400.0,41.8157,41.8481,41.8157,41.8481,119400.0
2014-01-21 12:20:00,51.65,51.76,51.65,51.73,222900.0,41.8481,41.9372,41.8481,41.9129,222900.0
2014-01-21 12:30:00,51.74,51.76,51.73,51.73,156500.0,41.921,41.9372,41.9129,41.9129,156500.0
2014-01-21 12:40:00,51.73,51.78,51.73,51.75,95000.0,41.9129,41.9534,41.9129,41.9291,95000.0
2014-01-21 12:50:00,51.75,51.76,51.73,51.76,58500.0,41.9291,41.9372,41.9129,41.9372,58500.0
2014-01-21 13:00:00,51.76,51.79,51.76,51.78,67500.0,41.9372,41.9615,41.9372,41.9534,67500.0
2014-01-21 13:10:00,51.78,51.79,51.76,51.77,39500.0,41.9534,41.9615,41.9372,41.9453,39500.0
2014-01-21 13:20:00,51.78,51.79,51.76,51.77,161700.0,41.9534,41.9615,41.9372,41.9453,161700.0
2014-01-21 13:30:00,51.78,51.85,51.78,51.83,207500.0,41.9534,42.0101,41.9534,41.9939,207500.0
2014-01-21 13:40:00,51.83,51.88,51.82,51.84,63500.0,41.9939,42.0344,41.9858,42.002,63500.0
2014-01-21 13:50:00,51.84,51.85,51.82,51.83,57400.0,42.002,42.0101,41.9858,41.9939,57400.0
2014-01-21 14:00:00,51.83,51.85,51.83,51.84,169600.0,41.9939,42.0101,41.9939,42.002,169600.0
2014-01-21 14:10:00,51.83,51.88,51.82,51.82,125800.0,41.9939,42.0344,41.9858,41.9858,125800.0
2014-01-21 14:20:00,51.83,51.85,51.82,51.84,38100.0,41.9939,42.0101,41.9858,42.002,38100.0
2014-01-21 14:30:00,51.85,51.91,51.84,51.89,209200.0,42.0101,42.0587,42.002,42.0425,209200.0
2014-01-21 14:40:00,51.89,51.9,51.85,51.86,84300.0,42.0425,42.0506,42.0101,42.0182,84300.0
2014-01-21 14:50:00,51.87,51.87,51.82,51.86,87000.0,42.0263,42.0263,41.9858,42.0182,87000.0
2014-01-21 15:00:00,51.85,51.86,51.81,51.82,130100.0,42.0101,42.0182,41.9777,41.9858,130100.0
2014-01-21 15:10:00,51.82,51.85,51.81,51.84,92800.0,41.9858,42.0101,41.9777,42.002,92800.0
2014-01-21 15:20:00,51.83,51.84,51.8,51.81,107200.0,41.9939,42.002,41.9696,41.9777,107200.0
2014-01-21 15:30:00,51.8,51.84,51.8,51.84,163300.0,41.9696,42.002,41.9696,42.002,163300.0
2014-01-21 15:40:00,51.84,51.89,51.83,51.87,169000.0,42.002,42.0425,41.9939,42.0263,169000.0
2014-01-21 15:50:00,51.87,51.88,51.84,51.87,987700.0,42.0263,42.0344,42.002,42.0263,987700.0
2014-01-22 09:30:00,51.99,52.09,51.99,52.04,271900.0,42.1235,42.2046,42.1235,42.1641,271900.0
2014-01-22 09:40:00,52.04,52.04,51.97,51.99,253700.0,42.1641,42.1641,42.1073,42.1235,253700.0
2014-01-22 09:50:00,51.99,52.0,51.92,51.96,175700.0,42.1235,42.1316,42.0668,42.0992,175700.0
2014-01-22 10:00:00,51.97,52.04,51.97,52.03,237700.0,42.1073,42.1641,42.1073,42.156,237700.0
2014-01-22 10:10:00,52.03,52.04,51.9,51.92,89500.0,42.156,42.1641,42.0506,42.0668,89500.0
2014-01-22 10:20:00,51.92,52.02,51.88,52.0,245900.0,42.0668,42.1479,42.0344,42.1316,245900.0
2014-01-22 10:30:00,52.01,52.01,51.95,51.95,65600.0,42.1398,42.1398,42.0911,42.0911,65600.0
2014-01-22 10:40:00,51.95,52.0,51.91,51.91,102800.0,42.0911,42.1316,42.0587,42.0587,102800.0
2014-01-22 10:50:00,51.91,51.93,51.87,51.88,157500.0,42.0587,42.0749,42.0263,42.0344,157500.0
2014-01-22 11:00:00,51.89,51.92,51.85,51.88,92400.0,42.0425,42.0668,42.0101,42.0344,92400.0
2014-01-22 11:10:00,51.89,51.9,51.86,51.86,40200.0,42.0425,42.0506,42.0182,42.0182,40200.0
2014-01-22 11:20:00,51.87,51.92,51.86,51.91,165700.0,42.0263,42.0668,42.0182,42.0587,165700.0
2014-01-22 11:30:00,51.9,51.93,51.88,51.91,63100.0,42.0506,42.0749,42.0344,42.0587,63100.0
2014-01-22 11:40:00,51.91,51.93,51.86,51.88,118200.0,42.0587,42.0749,42.0182,42.0344,118200.0
2014-01-22 11:50:00,51.88,51.95,51.88,51.92,127200.0,42.0344,42.0911,42.0344,42.0668,127200.0
2014-01-22 12:00:00,51.91,51.96,51.9,51.95,86800.0,42.0587,42.0992,42.0506,42.0911,86800.0
2014-01-22 12:10:00,51.95,52.03,51.94,52.02,317900.0,42.0911,42.156,42.083,42.1479,317900.0
2014-01-22 12:20:00,52.02,52.04,52.0,52.01,121300.0,42.1479,42.1641,42.1316,42.1398,121300.0
2014-01-22 12:30:00,52.02,52.02,51.98,52.0,61500.0,42.1479,42.1479,42.1154,42.1316,61500.0
2014-01-22 12:40:00,52.01,52.01,51.97,51.97,80000.0,42.1398,42.1398,42.1073,42.1073,80000.0
2014-01-22 12:50:00,51.96,51.99,51.96,51.97,101900.0,42.0992,42.1235,42.0992,42.1073,101900.0
2014-01-22 13:00:00,51.97,52.0,51.96,52.0,99800.0,42.1073,42.1316,42.0992,42.1316,99800.0
2014-01-22 13:10:00,52.0,52.05,51.99,52.02,191100.0,42.1316,42.1722,42.1235,42.1479,191100.0
2014-01-22 13:20:00,52.02,52.03,52.0,52.03,48300.0,42.1479,42.156,42.1316,42.156,48300.0
2014-01-22 13:30:00,52.02,52.03,51.96,51.97,91200.0,42.1479,42.156,42.0992,42.1073,91200.0
2014-01-22 13:40:00,51.97,51.98,51.93,51.93,70500.0,42.1073,42.1154,42.0749,42.0749,70500.0
2014-01-22 13:50:00,51.93,51.98,51.91,51.98,152000.0,42.0749,42.1154,42.0587,42.1154,152000.0
2014-01-22 14:00:00,51.98,52.01,51.98,52.0,53500.0,42.1154,42.1398,42.1154,42.1316,53500.0
2014-01-22 14:10:00,52.0,52.03,51.99,52.03,78500.0,42.1316,42.156,42.1235,42.156,78500.0
2014-01-22 14:20:00,52.03,52.05,52.02,52.05,114000.0,42.156,42.1722,42.1479,42.1722,114000.0
2014-01-22 14:30:00,52.05,52.06,52.03,52.06,100900.0,42.1722,42.1803,42.156,42.1803,100900.0
2014-01-22 14:40:00,52.06,52.08,52.01,52.01,164300.0,42.1803,42.1965,42.1398,42.1398,164300.0
2014-01-22 14:50:00,52.01,52.05,52.01,52.05,267200.0,42.1398,42.1722,42.1398,42.1722,267200.0
2014-01-22 15:00:00,52.05,52.07,52.04,52.05,68400.0,42.1722,42.1884,42.1641,42.1722,68400.0
2014-01-22 15:10:00,52.05,52.07,52.03,52.06,141700.0,42.1722,42.1884,42.156,42.1803,141700.0
2014-01-22 15:20:00,52.06,52.08,52.05,52.06,168300.0,42.1803,42.1965,42.1722,42.1803,168300.0
2014-01-22 15:30:00,52.06,52.09,52.05,52.08,161600.0,42.1803,42.2046,42.1722,42.1965,161600.0
2014-01-22 15:40:00,52.08,52.1,52.05,52.07,244700.0,42.1965,42.2127,42.1722,42.1884,244700.0
2014-01-22 15:50:00,52.07,52.07,52.01,52.03,923700.0,42.1884,42.1884,42.1398,42.156,923700.0
2014-01-23 09:30:00,51.72,51.87,51.57,51.69,370700.0,41.9048,42.0263,41.7833,41.8805,370700.0
2014-01-23 09:40:00,51.68,51.77,51.66,51.71,281600.0,41.8724,41.9453,41.8562,41.8967,281600.0
2014-01-23 09:50:00,51.71,51.75,51.59,51.6,378600.0,41.8967,41.9291,41.7995,41.8076,378600.0
2014-01-23 10:00:00,51.59,51.69,51.57,51.6,540300.0,41.7995,41.8805,41.7833,41.8076,540300.0
2014-01-23 10:10:00,51.61,51.61,51.52,51.58,149600.0,41.8157,41.8157,41.7427,41.7914,149600.0
2014-01-23 10:20:00,51.57,51.59,51.52,51.54,189200.0,41.7833,41.7995,41.7427,41.7589,189200.0
2014-01-23 10:30:00,51.53,51.56,51.47,51.51,162500.0,41.7508,41.7752,41.7022,41.7346,162500.0
2014-01-23 10:40:00,51.51,51.53,51.45,51.48,91100.0,41.7346,41.7508,41.686,41.7103,91100.0
2014-01-23 10:50:00,51.49,51.49,51.41,51.47,105800.0,41.7184,41.7184,41.6536,41.7022,105800.0
2014-01-23 11:00:00,51.46,51.46,51.39,51.42,99300.0,41.6941,41.6941,41.6374,41.6617,99300.0
2014-01-23 11:10:00,51.41,51.48,51.39,51.47,99700.0,41.6536,41.7103,41.6374,41.7022,99700.0
2014-01-23 11:20:00,51.46,51.5,51.46,51.48,85400.0,41.6941,41.7265,41.6941,41.7103,85400.0
2014-01-23 11:30:00,51.48,51.5,51.45,51.46,160300.0,41.7103,41.7265,41.686,41.6941,160300.0
2014-01-23 11:40:00,51.46,51.49,51.44,51.45,163000.0,41.6941,41.7184,41.6779,41.686,163000.0
2014-01-23 11:50:00,51.46,51.47,51.43,51.45,251300.0,41.6941,41.7022,41.6698,41.686,251300.0
2014-01-23 12:00:00,51.45,51.46,51.38,51.4,77200.0,41.686,41.6941,41.6293,41.6455,77200.0
2014-01-23 12:10:00,51.4,51.44,51.38,51.43,98700.0,41.6455,41.6779,41.6293,41.6698,98700.0
2014-01-23 12:20:00,51.43,51.45,51.37,51.38,802400.0,41.6698,41.686,41.6212,41.6293,802400.0
2014-01-23 12:30:00,51.38,51.43,51.33,51.43,114600.0,41.6293,41.6698,41.5888,41.6698,114600.0
2014-01-23 12:40:00,51.43,51.47,51.43,51.46,141300.0,41.6698,41.7022,41.6698,41.6941,141300.0
2014-01-23 12:50:00,51.46,51.46,51.37,51.4,123000.0,41.6941,41.6941,41.6212,41.6455,123000.0
2014-01-23 13:00:00,51.4,51.42,51.35,51.39,135200.0,41.6455,41.6617,41.605,41.6374,135200.0
2014-01-23 13:10:00,51.4,51.41,51.34,51.38,111900.0,41.6455,41.6536,41.5969,41.6293,111900.0
2014-01-23 13:20:00,51.38,51.42,51.37,51.39,74500.0,41.6293,41.6617,41.6212,41.6374,74500.0
2014-01-23 13:30:00,51.39,51.41,51.34,51.34,60300.0,41.6374,41.6536,41.5969,41.5969,60300.0
2014-01-23 13:40:00,51.34,51.37,51.24,51.24,111500.0,41.5969,41.6212,41.5159,41.5159,111500.0
2014-01-23 13:50:00,51.25,51.32,51.24,51.25,109600.0,41.524,41.5807,41.5159,41.524,109600.0
2014-01-23 14:00:00,51.26,51.32,51.24,51.32,79200.0,41.5321,41.5807,41.5159,41.5807,79200.0
2014-01-23 14:10:00,51.32,51.35,51.3,51.34,96200.0,41.5807,41.605,41.5645,41.5969,96200.0
2014-01-23 14:20:00,51.34,51.36,51.32,51.33,68500.0,41.5969,41.6131,41.5807,41.5888,68500.0
2014-01-23 14:30:00,51.33,51.33,51.3,51.31,240500.0,41.5888,41.5888,41.5645,41.5726,240500.0
2014-01-23 14:40:00,51.3,51.3,51.27,51.29,109300.0,41.5645,41.5645,41.5402,41.5564,109300.0
2014-01-23 14:50:00,51.29,51.35,51.29,51.35,181600.0,41.5564,41.605,41.5564,41.605,181600.0
2014-01-23 15:00:00,51.34,51.37,51.33,51.33,395700.0,41.5969,41.6212,41.5888,41.5888,395700.0
2014-01-23 15:10:00,51.32,51.34,51.31,51.34,162100.0,41.5807,41.5969,41.5726,41.5969,162100.0
2014-01-23 15:20:00,51.34,51.36,51.31,51.35,125900.0,41.5969,41.6131,41.5726,41.605,125900.0
2014-01-23 15:30:00,51.35,51.43,51.33,51.39,251700.0,41.605,41.6698,41.5888,41.6374,251700.0
2014-01-23 15:40:00,51.39,51.42,51.36,51.38,376000.0,41.6374,41.6617,41.6131,41.6293,376000.0
2014-01-23 15:50:00,51.37,51.42,51.37,51.42,909400.0,41.6212,41.6617,41.6212,41.6617,909400.0
2014-01-24 09:30:00,51.06,51.06,50.6,50.62,536700.0,41.37,41.37,40.9973,41.0135,536700.0
2014-01-24 09:40:00,50.63,50.65,50.46,50.56,521400.0,41.0216,41.0378,40.8839,40.9649,521400.0
2014-01-24 09:50:00,50.56,50.73,50.53,50.66,345400.0,40.9649,41.1027,40.9406,41.0459,345400.0
2014-01-24 10:00:00,50.66,50.74,50.63,50.74,650900.0,41.0459,41.1108,41.0216,41.1108,650900.0
2014-01-24 10:10:00,50.74,50.74,50.52,50.55,768600.0,41.1108,41.1108,40.9325,40.9568,768600.0
2014-01-24 10:20:00,50.57,50.66,50.54,50.64,261600.0,40.973,41.0459,40.9487,41.0297,261600.0
2014-01-24 10:30:00,50.63,50.64,50.47,50.47,790600.0,41.0216,41.0297,40.892,40.892,790600.0
2014-01-24 10:40:00,50.48,50.49,50.35,50.4,555100.0,40.9001,40.9082,40.7948,40.8353,555100.0
2014-01-24 10:50:00,50.4,50.47,50.4,50.44,256300.0,40.8353,40.892,40.8353,40.8677,256300.0
2014-01-24 11:00:00,50.44,50.48,50.31,50.31,370100.0,40.8677,40.9001,40.7624,40.7624,370100.0
2014-01-24 11:10:00,50.3,50.35,50.24,50.25,2113700.0,40.7543,40.7948,40.7057,40.7138,2113700.0
2014-01-24 11:20:00,50.24,50.26,50.15,50.17,535400.0,40.7057,40.7219,40.6327,40.6489,535400.0
2014-01-24 11:30:00,50.18,50.26,50.16,50.26,669300.0,40.657,40.7219,40.6408,40.7219,669300.0
2014-01-24 11:40:00,50.26,50.28,50.18,50.21,372900.0,40.7219,40.7381,40.657,40.6813,372900.0
2014-01-24 11:50:00,50.22,50.31,50.21,50.3,449400.0,40.6895,40.7624,40.6813,40.7543,449400.0
2014-01-24 12:00:00,50.3,50.32,50.15,50.23,1219100.0,40.7543,40.7705,40.6327,40.6976,1219100.0
2014-01-24 12:10:00,50.23,50.24,50.16,50.16,899700.0,40.6976,40.7057,40.6408,40.6408,899700.0
2014-01-24 12:20:00,50.16,50.21,50.15,50.19,225400.0,40.6408,40.6813,40.6327,40.6651,225400.0
2014-01-24 12:30:00,50.18,50.21,50.14,50.19,246800.0,40.657,40.6813,40.6246,40.6651,246800.0
2014-01-24 12:40:00,50.19,50.19,50.11,50.15,277600.0,40.6651,40.6651,40.6003,40.6327,277600.0
2014-01-24 12:50:00,50.14,50.22,50.14,50.21,186600.0,40.6246,40.6895,40.6246,40.6813,186600.0
2014-01-24 13:00:00,50.2,50.2,50.13,50.19,208700.0,40.6732,40.6732,40.6165,40.6651,208700.0
2014-01-24 13:10:00,50.2,50.24,50.2,50.2,149900.0,40.6732,40.7057,40.6732,40.6732,149900.0
2014-01-24 13:20:00,50.19,50.2,50.1,50.11,214500.0,40.6651,40.6732,40.5922,40.6003,214500.0
2014-01-24 13:30:00,50.12,50.18,50.11,50.17,921300.0,40.6084,40.657,40.6003,40.6489,921300.0
2014-01-24 13:40:00,50.18,50.2,50.14,50.18,830600.0,40.657,40.6732,40.6246,40.657,830600.0
2014-01-24 13:50:00,50.17,50.24,50.15,50.16,829900.0,40.6489,40.7057,40.6327,40.6408,829900.0
2014-01-24 14:00:00,50.16,50.17,50.01,50.07,494900.0,40.6408,40.6489,40.5193,40.5679,494900.0
2014-01-24 14:10:00,50.08,50.09,50.0,50.05,1052900.0,40.576,40.5841,40.5112,40.5517,1052900.0
2014-01-24 14:20:00,50.05,50.06,49.98,50.0,265200.0,40.5517,40.5598,40.495,40.5112,265200.0
2014-01-24 14:30:00,50.0,50.06,50.0,50.05,188400.0,40.5112,40.5598,40.5112,40.5517,188400.0
2014-01-24 14:40:00,50.05,50.06,50.0,50.0,191200.0,40.5517,40.5598,40.5112,40.5112,191200.0
2014-01-24 14:50:00,50.01,50.03,49.98,50.02,165700.0,40.5193,40.5355,40.495,40.5274,165700.0
2014-01-24 15:00:00,50.02,50.03,49.96,50.01,167200.0,40.5274,40.5355,40.4788,40.5193,167200.0
2014-01-24 15:10:00,50.01,50.01,49.89,49.92,243000.0,40.5193,40.5193,40.4221,40.4464,243000.0
2014-01-24 15:20:00,49.93,49.93,49.85,49.91,366300.0,40.4545,40.4545,40.3897,40.4383,366300.0
2014-01-24 15:30:00,49.9,49.96,49.89,49.9,453100.0,40.4302,40.4788,40.4221,40.4302,453100.0
2014-01-24 15:40:00,49.9,49.94,49.82,49.84,529100.0,40.4302,40.4626,40.3654,40.3816,529100.0
2014-01-24 15:50:00,49.84,49.93,49.8,49.8,1808100.0,40.3816,40.4545,40.3492,40.3492,1808100.0
2014-01-27 09:30:00,50.04,50.16,49.94,50.06,940200.0,40.5436,40.6408,40.4626,40.5598,940200.0
2014-01-27 09:40:00,50.06,50.19,50.06,50.11,882800.0,40.5598,40.6651,40.5598,40.6003,882800.0
2014-01-27 09:50:00,50.1,50.21,50.04,50.18,324000.0,40.5922,40.6813,40.5436,40.657,324000.0
2014-01-27 10:00:00,50.18,50.2,50.08,50.11,341600.0,40.657,40.6732,40.576,40.6003,341600.0
2014-01-27 10:10:00,50.11,50.13,49.99,50.03,508000.0,40.6003,40.6165,40.5031,40.5355,508000.0
2014-01-27 10:20:00,50.03,50.09,49.93,49.94,855000.0,40.5355,40.5841,40.4545,40.4626,855000.0
2014-01-27 10:30:00,49.94,50.05,49.89,49.94,948700.0,40.4626,40.5517,40.4221,40.4626,948700.0
2014-01-27 10:40:00,49.93,50.08,49.91,50.07,595000.0,40.4545,40.576,40.4383,40.5679,595000.0
2014-01-27 10:50:00,50.07,50.13,50.01,50.02,301700.0,40.5679,40.6165,40.5193,40.5274,301700.0
2014-01-27 11:00:00,50.02,50.09,49.98,50.03,512500.0,40.5274,40.5841,40.495,40.5355,512500.0
2014-01-27 11:10:00,50.03,50.06,49.94,50.03,717900.0,40.5355,40.5598,40.4626,40.5355,717900.0
2014-01-27 11:20:00,50.02,50.06,49.96,49.97,273200.0,40.5274,40.5598,40.4788,40.4869,273200.0
2014-01-27 11:30:00,49.97,49.97,49.78,49.82,907500.0,40.4869,40.4869,40.333,40.3654,907500.0
2014-01-27 11:40:00,49.81,49.91,49.8,49.84,287800.0,40.3573,40.4383,40.3492,40.3816,287800.0
2014-01-27 11:50:00,49.84,49.84,49.65,49.69,790100.0,40.3816,40.3816,40.2276,40.26,790100.0
2014-01-27 12:00:00,49.69,49.7,49.6,49.66,630200.0,40.26,40.2681,40.1871,40.2357,630200.0
2014-01-27 12:10:00,49.66,49.68,49.6,49.62,295000.0,40.2357,40.2519,40.1871,40.2033,295000.0
2014-01-27 12:20:00,49.62,49.66,49.52,49.64,504000.0,40.2033,40.2357,40.1223,40.2195,504000.0
2014-01-27 12:30:00,49.65,49.69,49.58,49.68,242800.0,40.2276,40.26,40.1709,40.2519,242800.0
2014-01-27 12:40:00,49.68,49.73,49.65,49.71,229500.0,40.2519,40.2924,40.2276,40.2762,229500.0
2014-01-27 12:50:00,49.71,49.72,49.64,49.65,151500.0,40.2762,40.2843,40.2195,40.2276,151500.0
2014-01-27 13:00:00,49.66,49.77,49.62,49.74,343200.0,40.2357,40.3249,40.2033,40.3005,343200.0
2014-01-27 13:10:00,49.74,49.84,49.73,49.81,224800.0,40.3005,40.3816,40.2924,40.3573,224800.0
2014-01-27 13:20:00,49.81,49.82,49.73,49.78,102500.0,40.3573,40.3654,40.2924,40.333,102500.0
2014-01-27 13:30:00,49.79,49.82,49.74,49.81,119700.0,40.3411,40.3654,40.3005,40.3573,119700.0
2014-01-27 13:40:00,49.8,50.02,49.78,49.99,235900.0,40.3492,40.5274,40.333,40.5031,235900.0
2014-01-27 13:50:00,49.99,49.99,49.91,49.92,319100.0,40.5031,40.5031,40.4383,40.4464,319100.0
2014-01-27 14:00:00,49.92,50.04,49.92,49.98,357600.0,40.4464,40.5436,40.4464,40.495,357600.0
2014-01-27 14:10:00,49.98,50.09,49.98,50.04,404200.0,40.495,40.5841,40.495,40.5436,404200.0
2014-01-27 14:20:00,50.04,50.08,50.01,50.07,118500.0,40.5436,40.576,40.5193,40.5679,118500.0
2014-01-27 14:30:00,50.08,50.17,50.06,50.17,135900.0,40.576,40.6489,40.5598,40.6489,135900.0
2014-01-27 14:40:00,50.17,50.2,50.13,50.17,140500.0,40.6489,40.6732,40.6165,40.6489,140500.0
2014-01-27 14:50:00,50.17,50.22,50.16,50.19,161500.0,40.6489,40.6895,40.6408,40.6651,161500.0
2014-01-27 15:00:00,50.19,50.19,50.14,50.18,76600.0,40.6651,40.6651,40.6246,40.657,76600.0
2014-01-27 15:10:00,50.18,50.24,50.16,50.2,143000.0,40.657,40.7057,40.6408,40.6732,143000.0
2014-01-27 15:20:00,50.19,50.19,50.09,50.11,219200.0,40.6651,40.6651,40.5841,40.6003,219200.0
2014-01-27 15:30:00,50.1,50.13,50.02,50.12,251000.0,40.5922,40.6165,40.5274,40.6084,251000.0
2014-01-27 15:40:00,50.12,50.14,50.03,50.05,491700.0,40.6084,40.6246,40.5355,40.5517,491700.0
2014-01-27 15:50:00,50.05,50.08,49.89,49.89,1144000.0,40.5517,40.576,40.4221,40.4221,1144000.0
2014-01-28 09:30:00,50.01,50.28,50.01,50.26,920100.0,40.5193,40.7381,40.5193,40.7219,920100.0
2014-01-28 09:40:00,50.25,50.31,50.21,50.26,296500.0,40.7138,40.7624,40.6813,40.7219,296500.0
2014-01-28 09:50:00,50.24,50.37,50.22,50.34,217100.0,40.7057,40.811,40.6895,40.7867,217100.0
2014-01-28 10:00:00,50.35,50.47,50.35,50.41,302500.0,40.7948,40.892,40.7948,40.8434,302500.0
2014-01-28 10:10:00,50.41,50.41,50.3,50.33,188800.0,40.8434,40.8434,40.7543,40.7786,188800.0
2014-01-28 10:20:00,50.33,50.38,50.28,50.35,95800.0,40.7786,40.8191,40.7381,40.7948,95800.0
2014-01-28 10:30:00,50.35,50.39,50.32,50.37,109200.0,40.7948,40.8272,40.7705,40.811,109200.0
2014-01-28 10:40:00,50.36,50.38,50.32,50.36,115200.0,40.8029,40.8191,40.7705,40.8029,115200.0
2014-01-28 10:50:00,50.36,50.39,50.3,50.36,63700.0,40.8029,40.8272,40.7543,40.8029,63700.0
2014-01-28 11:00:00,50.36,50.43,50.31,50.32,405200.0,40.8029,40.8596,40.7624,40.7705,405200.0
2014-01-28 11:10:00,50.32,50.34,50.21,50.24,234400.0,40.7705,40.7867,40.6813,40.7057,234400.0
2014-01-28 11:20:00,50.24,50.27,50.2,50.24,207300.0,40.7057,40.73,40.6732,40.7057,207300.0
2014-01-28 11:30:00,50.24,50.28,50.15,50.16,128600.0,40.7057,40.7381,40.6327,40.6408,128600.0
2014-01-28 11:40:00,50.15,50.18,50.11,50.11,435300.0,40.6327,40.657,40.6003,40.6003,435300.0
2014-01-28 11:50:00,50.11,50.2,50.11,50.18,645000.0,40.6003,40.6732,40.6003,40.657,645000.0
2014-01-28 12:00:00,50.18,50.26,50.14,50.23,306000.0,40.657,40.7219,40.6246,40.6976,306000.0
2014-01-28 12:10:00,50.23,50.24,50.17,50.2,136900.0,40.6976,40.7057,40.6489,40.6732,136900.0
2014-01-28 12:20:00,50.2,50.22,50.18,50.22,90500.0,40.6732,40.6895,40.657,40.6895,90500.0
2014-01-28 12:30:00,50.23,50.27,50.2,50.23,1062600.0,40.6976,40.73,40.6732,40.6976,1062600.0
2014-01-28 12:40:00,50.23,50.28,50.2,50.21,69500.0,40.6976,40.7381,40.6732,40.6813,69500.0
2014-01-28 12:50:00,50.21,50.23,50.16,50.22,155700.0,40.6813,40.6976,40.6408,40.6895,155700.0
2014-01-28 13:00:00,50.23,50.23,50.18,50.2,51600.0,40.6976,40.6976,40.657,40.6732,51600.0
2014-01-28 13:10:00,50.21,50.27,50.21,50.26,67300.0,40.6813,40.73,40.6813,40.7219,67300.0
2014-01-28 13:20:00,50.26,50.28,50.23,50.27,123800.0,40.7219,40.7381,40.6976,40.73,123800.0
2014-01-28 13:30:00,50.27,50.29,50.19,50.22,54800.0,40.73,40.7462,40.6651,40.6895,54800.0
2014-01-28 13:40:00,50.22,50.27,50.22,50.25,120100.0,40.6895,40.73,40.6895,40.7138,120100.0
2014-01-28 13:50:00,50.25,50.27,50.23,50.24,66000.0,40.7138,40.73,40.6976,40.7057,66000.0
2014-01-28 14:00:00,50.24,50.29,50.22,50.28,60700.0,40.7057,40.7462,40.6895,40.7381,60700.0
2014-01-28 14:10:00,50.28,50.29,50.25,50.28,60300.0,40.7381,40.7462,40.7138,40.7381,60300.0
2014-01-28 14:20:00,50.28,50.33,50.28,50.3,77000.0,40.7381,40.7786,40.7381,40.7543,77000.0
2014-01-28 14:30:00,50.3,50.33,50.28,50.32,188400.0,40.7543,40.7786,40.7381,40.7705,188400.0
2014-01-28 14:40:00,50.32,50.33,50.29,50.31,107700.0,40.7705,40.7786,40.7462,40.7624,107700.0
2014-01-28 14:50:00,50.3,50.34,50.29,50.31,115600.0,40.7543,40.7867,40.7462,40.7624,115600.0
2014-01-28 15:00:00,50.31,50.33,50.28,50.31,138800.0,40.7624,40.7786,40.7381,40.7624,138800.0
2014-01-28 15:10:00,50.3,50.33,50.29,50.3,187600.0,40.7543,40.7786,40.7462,40.7543,187600.0
2014-01-28 15:20:00,50.31,50.32,50.29,50.32,110700.0,40.7624,40.7705,40.7462,40.7705,110700.0
2014-01-28 15:30:00,50.32,50.38,50.3,50.38,196500.0,40.7705,40.8191,40.7543,40.8191,196500.0
2014-01-28 15:40:00,50.38,50.38,50.32,50.33,520200.0,40.8191,40.8191,40.7705,40.7786,520200.0
2014-01-28 15:50:00,50.33,50.35,50.28,50.32,668100.0,40.7786,40.7948,40.7381,40.7705,668100.0
2014-01-29 09:30:00,49.81,49.95,49.69,49.94,1231600.0,40.3573,40.4707,40.26,40.4626,1231600.0
2014-01-29 09:40:00,49.94,50.14,49.94,50.04,419900.0,40.4626,40.6246,40.4626,40.5436,419900.0
2014-01-29 09:50:00,50.04,50.09,49.95,50.01,593500.0,40.5436,40.5841,40.4707,40.5193,593500.0
2014-01-29 10:00:00,50.02,50.18,50.01,50.16,682800.0,40.5274,40.657,40.5193,40.6408,682800.0
2014-01-29 10:10:00,50.16,50.18,50.0,50.04,233600.0,40.6408,40.657,40.5112,40.5436,233600.0
2014-01-29 10:20:00,50.03,50.06,49.93,50.01,449800.0,40.5355,40.5598,40.4545,40.5193,449800.0
2014-01-29 10:30:00,50.01,50.1,49.98,50.09,333400.0,40.5193,40.5922,40.495,40.5841,333400.0
2014-01-29 10:40:00,50.09,50.16,50.05,50.09,210400.0,40.5841,40.6408,40.5517,40.5841,210400.0
2014-01-29 10:50:00,50.09,50.13,50.07,50.09,284000.0,40.5841,40.6165,40.5679,40.5841,284000.0
2014-01-29 11:00:00,50.1,50.15,50.09,50.1,209700.0,40.5922,40.6327,40.5841,40.5922,209700.0
2014-01-29 11:10:00,50.1,50.19,50.1,50.13,199600.0,40.5922,40.6651,40.5922,40.6165,199600.0
2014-01-29 11:20:00,50.13,50.2,50.12,50.18,360300.0,40.6165,40.6732,40.6084,40.657,360300.0
2014-01-29 11:30:00,50.18,50.21,50.13,50.14,191300.0,40.657,40.6813,40.6165,40.6246,191300.0
2014-01-29 11:40:00,50.14,50.16,50.07,50.12,284300.0,40.6246,40.6408,40.5679,40.6084,284300.0
2014-01-29 11:50:00,50.11,50.2,50.1,50.2,218700.0,40.6003,40.6732,40.5922,40.6732,218700.0
2014-01-29 12:00:00,50.2,50.2,50.08,50.09,169400.0,40.6732,40.6732,40.576,40.5841,169400.0
2014-01-29 12:10:00,50.08,50.11,50.04,50.06,149400.0,40.576,40.6003,40.5436,40.5598,149400.0
2014-01-29 12:20:00,50.06,50.09,50.01,50.01,124500.0,40.5598,40.5841,40.5193,40.5193,124500.0
2014-01-29 12:30:00,50.01,50.02,49.94,49.96,178500.0,40.5193,40.5274,40.4626,40.4788,178500.0
2014-01-29 12:40:00,49.96,50.03,49.96,50.03,100000.0,40.4788,40.5355,40.4788,40.5355,100000.0
2014-01-29 12:50:00,50.03,50.03,49.99,50.02,127600.0,40.5355,40.5355,40.5031,40.5274,127600.0
2014-01-29 13:00:00,50.01,50.03,49.96,50.02,119500.0,40.5193,40.5355,40.4788,40.5274,119500.0
2014-01-29 13:10:00,50.02,50.04,49.95,49.97,179600.0,40.5274,40.5436,40.4707,40.4869,179600.0
2014-01-29 13:20:00,49.97,50.0,49.96,49.98,204500.0,40.4869,40.5112,40.4788,40.495,204500.0
2014-01-29 13:30:00,49.98,50.01,49.96,49.96,130600.0,40.495,40.5193,40.4788,40.4788,130600.0
2014-01-29 13:40:00,49.96,49.97,49.9,49.97,229100.0,40.4788,40.4869,40.4302,40.4869,229100.0
2014-01-29 13:50:00,49.97,50.05,49.95,50.03,190600.0,40.4869,40.5517,40.4707,40.5355,190600.0
2014-01-29 14:00:00,50.02,50.17,49.81,49.92,951200.0,40.5274,40.6489,40.3573,40.4464,951200.0
2014-01-29 14:10:00,49.93,49.93,49.66,49.74,893300.0,40.4545,40.4545,40.2357,40.3005,893300.0
2014-01-29 14:20:00,49.74,49.95,49.71,49.92,446300.0,40.3005,40.4707,40.2762,40.4464,446300.0
2014-01-29 14:30:00,49.92,50.02,49.87,49.99,418400.0,40.4464,40.5274,40.4059,40.5031,418400.0
2014-01-29 14:40:00,49.99,50.03,49.88,49.9,278200.0,40.5031,40.5355,40.414,40.4302,278200.0
2014-01-29 14:50:00,49.9,49.94,49.75,49.79,274400.0,40.4302,40.4626,40.3086,40.3411,274400.0
2014-01-29 15:00:00,49.78,49.84,49.74,49.8,280000.0,40.333,40.3816,40.3005,40.3492,280000.0
2014-01-29 15:10:00,49.8,49.8,49.66,49.69,371700.0,40.3492,40.3492,40.2357,40.26,371700.0
2014-01-29 15:20:00,49.68,49.82,49.68,49.75,394500.0,40.2519,40.3654,40.2519,40.3086,394500.0
2014-01-29 15:30:00,49.76,49.82,49.71,49.79,444000.0,40.3167,40.3654,40.2762,40.3411,444000.0
2014-01-29 15:40:00,49.8,49.92,49.75,49.85,451600.0,40.3492,40.4464,40.3086,40.3897,451600.0
2014-01-29 15:50:00,49.85,49.87,49.8,49.82,1086000.0,40.3897,40.4059,40.3492,40.3654,1086000.0
2014-01-30 09:30:00,50.24,50.24,50.06,50.08,362100.0,40.7057,40.7057,40.5598,40.576,362100.0
2014-01-30 09:40:00,50.09,50.09,50.01,50.08,267300.0,40.5841,40.5841,40.5193,40.576,267300.0
2014-01-30 09:50:00,50.09,50.14,50.05,50.09,133300.0,40.5841,40.6246,40.5517,40.5841,133300.0
2014-01-30 10:00:00,50.09,50.16,50.02,50.06,803200.0,40.5841,40.6408,40.5274,40.5598,803200.0
2014-01-30 10:10:00,50.05,50.07,49.94,50.0,232300.0,40.5517,40.5679,40.4626,40.5112,232300.0
2014-01-30 10:20:00,50.0,50.11,49.99,50.04,251700.0,40.5112,40.6003,40.5031,40.5436,251700.0
2014-01-30 10:30:00,50.04,50.11,50.04,50.09,129800.0,40.5436,40.6003,40.5436,40.5841,129800.0
2014-01-30 10:40:00,50.1,50.12,50.03,50.03,167900.0,40.5922,40.6084,40.5355,40.5355,167900.0
2014-01-30 10:50:00,50.03,50.11,50.02,50.07,105100.0,40.5355,40.6003,40.5274,40.5679,105100.0
2014-01-30 11:00:00,50.08,50.12,50.06,50.1,184200.0,40.576,40.6084,40.5598,40.5922,184200.0
2014-01-30 11:10:00,50.11,50.16,50.07,50.15,171200.0,40.6003,40.6408,40.5679,40.6327,171200.0
2014-01-30 11:20:00,50.15,50.22,50.14,50.14,173300.0,40.6327,40.6895,40.6246,40.6246,173300.0
2014-01-30 11:30:00,50.15,50.23,50.15,50.22,138000.0,40.6327,40.6976,40.6327,40.6895,138000.0
2014-01-30 11:40:00,50.22,50.34,50.22,50.33,270200.0,40.6895,40.7867,40.6895,40.7786,270200.0
2014-01-30 11:50:00,50.33,50.39,50.32,50.34,191800.0,40.7786,40.8272,40.7705,40.7867,191800.0
2014-01-30 12:00:00,50.35,50.36,50.32,50.34,153200.0,40.7948,40.8029,40.7705,40.7867,153200.0
2014-01-30 12:10:00,50.34,50.36,50.28,50.29,102400.0,40.7867,40.8029,40.7381,40.7462,102400.0
2014-01-30 12:20:00,50.29,50.33,50.27,50.27,185200.0,40.7462,40.7786,40.73,40.73,185200.0
2014-01-30 12:30:00,50.27,50.34,50.27,50.34,123400.0,40.73,40.7867,40.73,40.7867,123400.0
2014-01-30 12:40:00,50.34,50.4,50.34,50.39,139700.0,40.7867,40.8353,40.7867,40.8272,139700.0
2014-01-30 12:50:00,50.38,50.4,50.36,50.37,94400.0,40.8191,40.8353,40.8029,40.811,94400.0
2014-01-30 13:00:00,50.37,50.38,50.34,50.36,64300.0,40.811,40.8191,40.7867,40.8029,64300.0
2014-01-30 13:10:00,50.36,50.36,50.31,50.33,106300.0,40.8029,40.8029,40.7624,40.7786,106300.0
2014-01-30 13:20:00,50.33,50.34,50.3,50.3,70000.0,40.7786,40.7867,40.7543,40.7543,70000.0
2014-01-30 13:30:00,50.3,50.31,50.24,50.26,179300.0,40.7543,40.7624,40.7057,40.7219,179300.0
2014-01-30 13:40:00,50.26,50.28,50.25,50.28,66500.0,40.7219,40.7381,40.7138,40.7381,66500.0
2014-01-30 13:50:00,50.28,50.29,50.21,50.21,130000.0,40.7381,40.7462,40.6813,40.6813,130000.0
2014-01-30 14:00:00,50.21,50.21,50.11,50.14,175900.0,40.6813,40.6813,40.6003,40.6246,175900.0
2014-01-30 14:10:00,50.14,50.16,50.12,50.15,120100.0,40.6246,40.6408,40.6084,40.6327,120100.0
2014-01-30 14:20:00,50.15,50.21,50.14,50.2,156700.0,40.6327,40.6813,40.6246,40.6732,156700.0
2014-01-30 14:30:00,50.21,50.24,50.19,50.23,216300.0,40.6813,40.7057,40.6651,40.6976,216300.0
2014-01-30 14:40:00,50.23,50.26,50.18,50.19,215700.0,40.6976,40.7219,40.657,40.6651,215700.0
2014-01-30 14:50:00,50.2,50.25,50.19,50.23,147100.0,40.6732,40.7138,40.6651,40.6976,147100.0
2014-01-30 15:00:00,50.23,50.31,50.23,50.3,234100.0,40.6976,40.7624,40.6976,40.7543,234100.0
2014-01-30 15:10:00,50.3,50.36,50.29,50.33,293000.0,40.7543,40.8029,40.7462,40.7786,293000.0
2014-01-30 15:20:00,50.33,50.36,50.31,50.34,444400.0,40.7786,40.8029,40.7624,40.7867,444400.0
2014-01-30 15:30:00,50.34,50.35,50.28,50.31,382800.0,40.7867,40.7948,40.7381,40.7624,382800.0
2014-01-30 15:40:00,50.31,50.34,50.23,50.24,1015200.0,40.7624,40.7867,40.6976,40.7057,1015200.0
2014-01-30 15:50:00,50.25,50.3,50.23,50.25,1249600.0,40.7138,40.7543,40.6976,40.7138,1249600.0
2014-01-31 09:30:00,49.5,49.73,49.44,49.69,935400.0,40.1061,40.2924,40.0575,40.26,935400.0
2014-01-31 09:40:00,49.68,49.81,49.64,49.8,365900.0,40.2519,40.3573,40.2195,40.3492,365900.0
2014-01-31 09:50:00,49.81,49.88,49.66,49.69,254500.0,40.3573,40.414,40.2357,40.26,254500.0
2014-01-31 10:00:00,49.69,49.86,49.67,49.82,247100.0,40.26,40.3978,40.2438,40.3654,247100.0
2014-01-31 10:10:00,49.83,49.87,49.74,49.8,332300.0,40.3735,40.4059,40.3005,40.3492,332300.0
2014-01-31 10:20:00,49.79,49.82,49.65,49.65,398900.0,40.3411,40.3654,40.2276,40.2276,398900.0
2014-01-31 10:30:00,49.66,49.76,49.65,49.74,446200.0,40.2357,40.3167,40.2276,40.3005,446200.0
2014-01-31 10:40:00,49.74,49.86,49.69,49.86,252600.0,40.3005,40.3978,40.26,40.3978,252600.0
2014-01-31 10:50:00,49.87,49.95,49.86,49.87,573400.0,40.4059,40.4707,40.3978,40.4059,573400.0
2014-01-31 11:00:00,49.88,50.07,49.84,50.07,201000.0,40.414,40.5679,40.3816,40.5679,201000.0
2014-01-31 11:10:00,50.05,50.08,49.97,49.97,233300.0,40.5517,40.576,40.4869,40.4869,233300.0
2014-01-31 11:20:00,49.97,50.1,49.96,50.1,278100.0,40.4869,40.5922,40.4788,40.5922,278100.0
2014-01-31 11:30:00,50.09,50.12,49.97,50.02,139600.0,40.5841,40.6084,40.4869,40.5274,139600.0
2014-01-31 11:40:00,50.01,50.07,50.0,50.02,154600.0,40.5193,40.5679,40.5112,40.5274,154600.0
2014-01-31 11:50:00,50.02,50.07,50.0,50.06,164700.0,40.5274,40.5679,40.5112,40.5598,164700.0
2014-01-31 12:00:00,50.06,50.12,50.06,50.1,185200.0,40.5598,40.6084,40.5598,40.5922,185200.0
2014-01-31 12:10:00,50.11,50.14,50.05,50.05,269400.0,40.6003,40.6246,40.5517,40.5517,269400.0
2014-01-31 12:20:00,50.04,50.07,50.02,50.06,240200.0,40.5436,40.5679,40.5274,40.5598,240200.0
2014-01-31 12:30:00,50.06,50.06,49.98,50.01,217100.0,40.5598,40.5598,40.495,40.5193,217100.0
2014-01-31 12:40:00,50.01,50.08,49.97,50.06,167900.0,40.5193,40.576,40.4869,40.5598,167900.0
2014-01-31 12:50:00,50.06,50.1,50.03,50.07,113800.0,40.5598,40.5922,40.5355,40.5679,113800.0
2014-01-31 13:00:00,50.07,50.11,50.0,50.05,307700.0,40.5679,40.6003,40.5112,40.5517,307700.0
2014-01-31 13:10:00,50.05,50.1,50.02,50.02,248900.0,40.5517,40.5922,40.5274,40.5274,248900.0
2014-01-31 13:20:00,50.01,50.07,50.01,50.07,266800.0,40.5193,40.5679,40.5193,40.5679,266800.0
2014-01-31 13:30:00,50.07,50.1,50.05,50.09,185500.0,40.5679,40.5922,40.5517,40.5841,185500.0
2014-01-31 13:40:00,50.09,50.21,50.09,50.19,441100.0,40.5841,40.6813,40.5841,40.6651,441100.0
2014-01-31 13:50:00,50.2,50.28,50.19,50.28,237900.0,40.6732,40.7381,40.6651,40.7381,237900.0
2014-01-31 14:00:00,50.28,50.32,50.25,50.26,366200.0,40.7381,40.7705,40.7138,40.7219,366200.0
2014-01-31 14:10:00,50.27,50.27,50.19,50.23,303000.0,40.73,40.73,40.6651,40.6976,303000.0
2014-01-31 14:20:00,50.23,50.29,50.22,50.26,162100.0,40.6976,40.7462,40.6895,40.7219,162100.0
2014-01-31 14:30:00,50.27,50.34,50.25,50.32,224500.0,40.73,40.7867,40.7138,40.7705,224500.0
2014-01-31 14:40:00,50.32,50.38,50.31,50.38,341500.0,40.7705,40.8191,40.7624,40.8191,341500.0
2014-01-31 14:50:00,50.38,50.38,50.25,50.25,364100.0,40.8191,40.8191,40.7138,40.7138,364100.0
2014-01-31 15:00:00,50.25,50.26,50.16,50.16,337700.0,40.7138,40.7219,40.6408,40.6408,337700.0
2014-01-31 15:10:00,50.15,50.2,50.09,50.1,361800.0,40.6327,40.6732,40.5841,40.5922,361800.0
2014-01-31 15:20:00,50.11,50.15,50.09,50.13,395700.0,40.6003,40.6327,40.5841,40.6165,395700.0
2014-01-31 15:30:00,50.12,50.17,50.07,50.1,568400.0,40.6084,40.6489,40.5679,40.5922,568400.0
2014-01-31 15:40:00,50.09,50.13,50.01,50.06,510900.0,40.5841,40.6165,40.5193,40.5598,510900.0
2014-01-31 15:50:00,50.06,50.08,49.96,50.0,914400.0,40.5598,40.576,40.4788,40.5112,914400.0
2014-02-03 09:30:00,49.91,50.23,49.91,50.18,1093300.0,40.4383,40.6976,40.4383,40.657,1093300.0
2014-02-03 09:40:00,50.17,50.21,49.92,49.94,732100.0,40.6489,40.6813,40.4464,40.4626,732100.0
2014-02-03 09:50:00,49.94,50.04,49.93,49.96,726800.0,40.4626,40.5436,40.4545,40.4788,726800.0
2014-02-03 10:00:00,49.96,49.97,49.65,49.74,1853700.0,40.4788,40.4869,40.2276,40.3005,1853700.0
2014-02-03 10:10:00,49.74,49.74,49.36,49.38,1326000.0,40.3005,40.3005,39.9927,40.0089,1326000.0
2014-02-03 10:20:00,49.37,49.47,49.36,49.44,630100.0,40.0008,40.0818,39.9927,40.0575,630100.0
2014-02-03 10:30:00,49.45,49.52,49.36,49.52,302800.0,40.0656,40.1223,39.9927,40.1223,302800.0
2014-02-03 10:40:00,49.52,49.56,49.47,49.49,301900.0,40.1223,40.1547,40.0818,40.098,301900.0
2014-02-03 10:50:00,49.49,49.53,49.4,49.43,351700.0,40.098,40.1304,40.0251,40.0494,351700.0
2014-02-03 11:00:00,49.43,49.43,49.24,49.24,595500.0,40.0494,40.0494,39.8954,39.8954,595500.0
2014-02-03 11:10:00,49.25,49.26,49.11,49.18,824400.0,39.9035,39.9116,39.7901,39.8468,824400.0
2014-02-03 11:20:00,49.18,49.23,49.15,49.19,671600.0,39.8468,39.8873,39.8225,39.8549,671600.0
2014-02-03 11:30:00,49.18,49.3,49.16,49.26,423800.0,39.8468,39.944,39.8306,39.9116,423800.0
2014-02-03 11:40:00,49.26,49.28,49.12,49.13,498400.0,39.9116,39.9278,39.7982,39.8063,498400.0
2014-02-03 11:50:00,49.14,49.18,49.06,49.08,856700.0,39.8144,39.8468,39.7496,39.7658,856700.0
2014-02-03 12:00:00,49.08,49.08,48.95,49.04,466300.0,39.7658,39.7658,39.6605,39.7334,466300.0
2014-02-03 12:10:00,49.04,49.06,48.98,49.03,516300.0,39.7334,39.7496,39.6848,39.7253,516300.0
2014-02-03 12:20:00,49.03,49.1,48.97,49.08,317200.0,39.7253,39.782,39.6767,39.7658,317200.0
2014-02-03 12:30:00,49.08,49.15,49.05,49.06,659200.0,39.7658,39.8225,39.7415,39.7496,659200.0
2014-02-03 12:40:00,49.06,49.16,49.06,49.14,173800.0,39.7496,39.8306,39.7496,39.8144,173800.0
2014-02-03 12:50:00,49.14,49.16,49.07,49.07,274200.0,39.8144,39.8306,39.7577,39.7577,274200.0
2014-02-03 13:00:00,49.07,49.1,48.97,49.0,196300.0,39.7577,39.782,39.6767,39.701,196300.0
2014-02-03 13:10:00,49.01,49.03,48.91,48.92,225700.0,39.7091,39.7253,39.6281,39.6362,225700.0
2014-02-03 13:20:00,48.92,48.94,48.8,48.83,271700.0,39.6362,39.6524,39.5389,39.5632,271700.0
2014-02-03 13:30:00,48.83,48.91,48.8,48.8,401800.0,39.5632,39.6281,39.5389,39.5389,401800.0
2014-02-03 13:40:00,48.8,48.86,48.72,48.76,609500.0,39.5389,39.5875,39.4741,39.5065,609500.0
2014-02-03 13:50:00,48.76,48.82,48.7,48.77,224500.0,39.5065,39.5551,39.4579,39.5146,224500.0
2014-02-03 14:00:00,48.76,48.88,48.75,48.85,293000.0,39.5065,39.6038,39.4984,39.5794,293000.0
2014-02-03 14:10:00,48.84,48.91,48.84,48.9,352100.0,39.5713,39.6281,39.5713,39.62,352100.0
2014-02-03 14:20:00,48.89,48.89,48.81,48.85,241900.0,39.6119,39.6119,39.547,39.5794,241900.0
2014-02-03 14:30:00,48.85,48.86,48.75,48.79,392300.0,39.5794,39.5875,39.4984,39.5308,392300.0
2014-02-03 14:40:00,48.78,48.83,48.73,48.78,247700.0,39.5227,39.5632,39.4822,39.5227,247700.0
2014-02-03 14:50:00,48.78,48.79,48.68,48.69,329900.0,39.5227,39.5308,39.4417,39.4498,329900.0
2014-02-03 15:00:00,48.69,48.74,48.69,48.73,268300.0,39.4498,39.4903,39.4498,39.4822,268300.0
2014-02-03 15:10:00,48.72,48.78,48.66,48.75,824900.0,39.4741,39.5227,39.4255,39.4984,824900.0
2014-02-03 15:20:00,48.74,48.77,48.67,48.76,391500.0,39.4903,39.5146,39.4336,39.5065,391500.0
2014-02-03 15:30:00,48.77,48.81,48.73,48.78,439000.0,39.5146,39.547,39.4822,39.5227,439000.0
2014-02-03 15:40:00,48.78,48.79,48.62,48.64,801300.0,39.5227,39.5308,39.3931,39.4093,801300.0
2014-02-03 15:50:00,48.64,48.73,48.62,48.69,1728900.0,39.4093,39.4822,39.3931,39.4498,1728900.0
2014-02-04 09:30:00,48.88,48.88,48.53,48.53,978000.0,39.6038,39.6038,39.3202,39.3202,978000.0
2014-02-04 09:40:00,48.53,48.56,48.38,48.49,1110200.0,39.3202,39.3445,39.1986,39.2878,1110200.0
2014-02-04 09:50:00,48.48,48.77,48.44,48.7,1138700.0,39.2797,39.5146,39.2473,39.4579,1138700.0
2014-02-04 10:00:00,48.7,48.79,48.62,48.68,811400.0,39.4579,39.5308,39.3931,39.4417,811400.0
2014-02-04 10:10:00,48.69,48.74,48.62,48.67,948200.0,39.4498,39.4903,39.3931,39.4336,948200.0
2014-02-04 10:20:00,48.66,48.68,48.54,48.66,413000.0,39.4255,39.4417,39.3283,39.4255,413000.0
2014-02-04 10:30:00,48.66,48.79,48.66,48.75,278000.0,39.4255,39.5308,39.4255,39.4984,278000.0
2014-02-04 10:40:00,48.76,48.77,48.64,48.68,443300.0,39.5065,39.5146,39.4093,39.4417,443300.0
2014-02-04 10:50:00,48.69,48.69,48.61,48.66,247900.0,39.4498,39.4498,39.385,39.4255,247900.0
2014-02-04 11:00:00,48.65,48.82,48.62,48.79,245400.0,39.4174,39.5551,39.3931,39.5308,245400.0
2014-02-04 11:10:00,48.79,48.82,48.72,48.74,264700.0,39.5308,39.5551,39.4741,39.4903,264700.0
2014-02-04 11:20:00,48.74,48.81,48.72,48.79,164700.0,39.4903,39.547,39.4741,39.5308,164700.0
2014-02-04 11:30:00,48.79,48.87,48.76,48.86,209600.0,39.5308,39.5956,39.5065,39.5875,209600.0
2014-02-04 11:40:00,48.87,48.91,48.81,48.89,416200.0,39.5956,39.6281,39.547,39.6119,416200.0
2014-02-04 11:50:00,48.9,48.98,48.87,48.97,202400.0,39.62,39.6848,39.5956,39.6767,202400.0
2014-02-04 12:00:00,48.97,49.02,48.93,48.94,242700.0,39.6767,39.7172,39.6443,39.6524,242700.0
2014-02-04 12:10:00,48.95,49.0,48.94,48.95,98700.0,39.6605,39.701,39.6524,39.6605,98700.0
2014-02-04 12:20:00,48.96,49.03,48.95,48.98,99300.0,39.6686,39.7253,39.6605,39.6848,99300.0
2014-02-04 12:30:00,48.99,49.04,48.97,49.0,76500.0,39.6929,39.7334,39.6767,39.701,76500.0
2014-02-04 12:40:00,49.0,49.09,48.99,49.05,83500.0,39.701,39.7739,39.6929,39.7415,83500.0
2014-02-04 12:50:00,49.05,49.07,49.02,49.03,48400.0,39.7415,39.7577,39.7172,39.7253,48400.0
2014-02-04 13:00:00,49.04,49.12,49.03,49.08,240000.0,39.7334,39.7982,39.7253,39.7658,240000.0
2014-02-04 13:10:00,49.08,49.08,48.94,48.98,126000.0,39.7658,39.7658,39.6524,39.6848,126000.0
2014-02-04 13:20:00,48.98,49.02,48.96,49.0,449800.0,39.6848,39.7172,39.6686,39.701,449800.0
2014-02-04 13:30:00,49.01,49.04,48.94,48.99,117500.0,39.7091,39.7334,39.6524,39.6929,117500.0
2014-02-04 13:40:00,49.0,49.0,48.95,48.95,47700.0,39.701,39.701,39.6605,39.6605,47700.0
2014-02-04 13:50:00,48.95,48.98,48.84,48.87,166200.0,39.6605,39.6848,39.5713,39.5956,166200.0
2014-02-04 14:00:00,48.87,48.91,48.83,48.91,126400.0,39.5956,39.6281,39.5632,39.6281,126400.0
2014-02-04 14:10:00,48.9,48.97,48.89,48.94,265700.0,39.62,39.6767,39.6119,39.6524,265700.0
2014-02-04 14:20:00,48.93,49.0,48.91,48.96,113000.0,39.6443,39.701,39.6281,39.6686,113000.0
2014-02-04 14:30:00,48.95,48.98,48.93,48.95,84300.0,39.6605,39.6848,39.6443,39.6605,84300.0
2014-02-04 14:40:00,48.95,49.03,48.95,48.98,228100.0,39.6605,39.7253,39.6605,39.6848,228100.0
2014-02-04 14:50:00,48.99,49.01,48.96,48.99,105800.0,39.6929,39.7091,39.6686,39.6929,105800.0
2014-02-04 15:00:00,49.0,49.04,48.98,49.04,275600.0,39.701,39.7334,39.6848,39.7334,275600.0
2014-02-04 15:10:00,49.03,49.05,48.96,49.0,101000.0,39.7253,39.7415,39.6686,39.701,101000.0
2014-02-04 15:20:00,49.0,49.03,48.8,48.81,315100.0,39.701,39.7253,39.5389,39.547,315100.0
2014-02-04 15:30:00,48.81,48.99,48.78,48.97,273600.0,39.547,39.6929,39.5227,39.6767,273600.0
2014-02-04 15:40:00,48.97,49.04,48.94,48.97,873900.0,39.6767,39.7334,39.6524,39.6767,873900.0
2014-02-04 15:50:00,48.97,49.05,48.95,48.98,1091400.0,39.6767,39.7415,39.6605,39.6848,1091400.0
2014-02-05 09:30:00,48.75,48.94,48.73,48.86,256300.0,39.4984,39.6524,39.4822,39.5875,256300.0
2014-02-05 09:40:00,48.86,48.92,48.66,48.68,840900.0,39.5875,39.6362,39.4255,39.4417,840900.0
2014-02-05 09:50:00,48.68,48.75,48.58,48.62,489300.0,39.4417,39.4984,39.3607,39.3931,489300.0
2014-02-05 10:00:00,48.62,48.93,48.62,48.71,724400.0,39.3931,39.6443,39.3931,39.466,724400.0
2014-02-05 10:10:00,48.69,48.74,48.54,48.59,537000.0,39.4498,39.4903,39.3283,39.3688,537000.0
2014-02-05 10:20:00,48.59,48.6,48.39,48.51,907700.0,39.3688,39.3769,39.2067,39.304,907700.0
2014-02-05 10:30:00,48.52,48.71,48.46,48.65,380400.0,39.3121,39.466,39.2635,39.4174,380400.0
2014-02-05 10:40:00,48.66,48.72,48.55,48.61,172600.0,39.4255,39.4741,39.3364,39.385,172600.0
2014-02-05 10:50:00,48.6,48.67,48.57,48.62,142200.0,39.3769,39.4336,39.3526,39.3931,142200.0
2014-02-05 11:00:00,48.61,48.62,48.49,48.51,171100.0,39.385,39.3931,39.2878,39.304,171100.0
2014-02-05 11:10:00,48.51,48.69,48.51,48.6,208900.0,39.304,39.4498,39.304,39.3769,208900.0
2014-02-05 11:20:00,48.61,48.77,48.61,48.77,299500.0,39.385,39.5146,39.385,39.5146,299500.0
2014-02-05 11:30:00,48.78,48.79,48.73,48.73,301600.0,39.5227,39.5308,39.4822,39.4822,301600.0
2014-02-05 11:40:00,48.73,48.88,48.73,48.86,203300.0,39.4822,39.6038,39.4822,39.5875,203300.0
2014-02-05 11:50:00,48.85,48.94,48.84,48.9,357100.0,39.5794,39.6524,39.5713,39.62,357100.0
2014-02-05 12:00:00,48.9,48.96,48.9,48.92,367500.0,39.62,39.6686,39.62,39.6362,367500.0
2014-02-05 12:10:00,48.92,48.93,48.85,48.93,210900.0,39.6362,39.6443,39.5794,39.6443,210900.0
2014-02-05 12:20:00,48.93,49.02,48.91,48.91,416000.0,39.6443,39.7172,39.6281,39.6281,416000.0
2014-02-05 12:30:00,48.9,48.96,48.89,48.89,253900.0,39.62,39.6686,39.6119,39.6119,253900.0
2014-02-05 12:40:00,48.89,48.95,48.89,48.94,159600.0,39.6119,39.6605,39.6119,39.6524,159600.0
2014-02-05 12:50:00,48.94,48.98,48.92,48.97,386200.0,39.6524,39.6848,39.6362,39.6767,386200.0
2014-02-05 13:00:00,48.98,49.11,48.97,49.11,146000.0,39.6848,39.7901,39.6767,39.7901,146000.0
2014-02-05 13:10:00,49.11,49.12,49.05,49.08,112100.0,39.7901,39.7982,39.7415,39.7658,112100.0
2014-02-05 13:20:00,49.08,49.08,48.98,49.01,218400.0,39.7658,39.7658,39.6848,39.7091,218400.0
2014-02-05 13:30:00,49.01,49.03,48.99,49.02,153600.0,39.7091,39.7253,39.6929,39.7172,153600.0
2014-02-05 13:40:00,49.03,49.07,49.0,49.02,80200.0,39.7253,39.7577,39.701,39.7172,80200.0
2014-02-05 13:50:00,49.03,49.07,49.02,49.02,88000.0,39.7253,39.7577,39.7172,39.7172,88000.0
2014-02-05 14:00:00,49.02,49.07,48.97,48.99,159000.0,39.7172,39.7577,39.6767,39.6929,159000.0
2014-02-05 14:10:00,49.0,49.01,48.94,48.95,162400.0,39.701,39.7091,39.6524,39.6605,162400.0
2014-02-05 14:20:00,48.95,49.0,48.95,49.0,278400.0,39.6605,39.701,39.6605,39.701,278400.0
2014-02-05 14:30:00,49.0,49.04,48.91,48.92,156600.0,39.701,39.7334,39.6281,39.6362,156600.0
2014-02-05 14:40:00,48.92,48.96,48.91,48.95,113500.0,39.6362,39.6686,39.6281,39.6605,113500.0
2014-02-05 14:50:00,48.94,48.98,48.86,48.89,245600.0,39.6524,39.6848,39.5875,39.6119,245600.0
2014-02-05 15:00:00,48.89,48.92,48.85,48.92,106600.0,39.6119,39.6362,39.5794,39.6362,106600.0
2014-02-05 15:10:00,48.92,48.98,48.91,48.96,374500.0,39.6362,39.6848,39.6281,39.6686,374500.0
2014-02-05 15:20:00,48.96,49.01,48.93,49.01,196400.0,39.6686,39.7091,39.6443,39.7091,196400.0
2014-02-05 15:30:00,49.01,49.01,48.94,48.98,208500.0,39.7091,39.7091,39.6524,39.6848,208500.0
2014-02-05 15:40:00,48.98,49.08,48.93,49.05,714800.0,39.6848,39.7658,39.6443,39.7415,714800.0
2014-02-05 15:50:00,49.05,49.05,48.93,48.95,1311000.0,39.7415,39.7415,39.6443,39.6605,1311000.0
2014-02-06 09:30:00,49.14,49.2,49.04,49.18,356200.0,39.8144,39.863,39.7334,39.8468,356200.0
2014-02-06 09:40:00,49.18,49.23,49.12,49.21,230400.0,39.8468,39.8873,39.7982,39.8711,230400.0
2014-02-06 09:50:00,49.22,49.3,49.22,49.3,169000.0,39.8792,39.944,39.8792,39.944,169000.0
2014-02-06 10:00:00,49.3,49.4,49.27,49.38,244700.0,39.944,40.0251,39.9197,40.0089,244700.0
2014-02-06 10:10:00,49.38,49.39,49.33,49.37,207100.0,40.0089,40.017,39.9684,40.0008,207100.0
2014-02-06 10:20:00,49.37,49.44,49.36,49.44,361000.0,40.0008,40.0575,39.9927,40.0575,361000.0
2014-02-06 10:30:00,49.44,49.53,49.44,49.5,206900.0,40.0575,40.1304,40.0575,40.1061,206900.0
2014-02-06 10:40:00,49.5,49.64,49.5,49.6,274100.0,40.1061,40.2195,40.1061,40.1871,274100.0
2014-02-06 10:50:00,49.6,49.6,49.5,49.54,806400.0,40.1871,40.1871,40.1061,40.1385,806400.0
2014-02-06 11:00:00,49.54,49.58,49.5,49.57,186700.0,40.1385,40.1709,40.1061,40.1628,186700.0
2014-02-06 11:10:00,49.57,49.58,49.48,49.49,611000.0,40.1628,40.1709,40.0899,40.098,611000.0
2014-02-06 11:20:00,49.5,49.52,49.43,49.44,221800.0,40.1061,40.1223,40.0494,40.0575,221800.0
2014-02-06 11:30:00,49.44,49.53,49.44,49.49,151300.0,40.0575,40.1304,40.0575,40.098,151300.0
2014-02-06 11:40:00,49.5,49.55,49.49,49.55,301800.0,40.1061,40.1466,40.098,40.1466,301800.0
2014-02-06 11:50:00,49.55,49.58,49.48,49.49,285700.0,40.1466,40.1709,40.0899,40.098,285700.0
2014-02-06 12:00:00,49.49,49.55,49.49,49.55,91000.0,40.098,40.1466,40.098,40.1466,91000.0
2014-02-06 12:10:00,49.56,49.57,49.5,49.55,188000.0,40.1547,40.1628,40.1061,40.1466,188000.0
2014-02-06 12:20:00,49.55,49.55,49.51,49.55,122900.0,40.1466,40.1466,40.1142,40.1466,122900.0
2014-02-06 12:30:00,49.55,49.56,49.5,49.53,174800.0,40.1466,40.1547,40.1061,40.1304,174800.0
2014-02-06 12:40:00,49.52,49.57,49.5,49.51,203900.0,40.1223,40.1628,40.1061,40.1142,203900.0
2014-02-06 12:50:00,49.52,49.55,49.5,49.52,140100.0,40.1223,40.1466,40.1061,40.1223,140100.0
2014-02-06 13:00:00,49.53,49.56,49.52,49.56,87500.0,40.1304,40.1547,40.1223,40.1547,87500.0
2014-02-06 13:10:00,49.56,49.57,49.49,49.49,101100.0,40.1547,40.1628,40.098,40.098,101100.0
2014-02-06 13:20:00,49.48,49.5,49.43,49.46,172000.0,40.0899,40.1061,40.0494,40.0737,172000.0
2014-02-06 13:30:00,49.47,49.51,49.45,49.48,188000.0,40.0818,40.1142,40.0656,40.0899,188000.0
2014-02-06 13:40:00,49.48,49.52,49.46,49.51,163800.0,40.0899,40.1223,40.0737,40.1142,163800.0
2014-02-06 13:50:00,49.5,49.51,49.48,49.48,137500.0,40.1061,40.1142,40.0899,40.0899,137500.0
2014-02-06 14:00:00,49.48,49.55,49.48,49.55,119800.0,40.0899,40.1466,40.0899,40.1466,119800.0
2014-02-06 14:10:00,49.55,49.63,49.55,49.61,233900.0,40.1466,40.2114,40.1466,40.1952,233900.0
2014-02-06 14:20:00,49.61,49.68,49.6,49.64,228000.0,40.1952,40.2519,40.1871,40.2195,228000.0
2014-02-06 14:30:00,49.64,49.66,49.62,49.63,284900.0,40.2195,40.2357,40.2033,40.2114,284900.0
2014-02-06 14:40:00,49.63,49.64,49.57,49.58,198500.0,40.2114,40.2195,40.1628,40.1709,198500.0
2014-02-06 14:50:00,49.59,49.64,49.57,49.63,461900.0,40.179,40.2195,40.1628,40.2114,461900.0
2014-02-06 15:00:00,49.63,49.66,49.61,49.66,191000.0,40.2114,40.2357,40.1952,40.2357,191000.0
2014-02-06 15:10:00,49.66,49.66,49.6,49.62,351800.0,40.2357,40.2357,40.1871,40.2033,351800.0
2014-02-06 15:20:00,49.62,49.64,49.58,49.61,335000.0,40.2033,40.2195,40.1709,40.1952,335000.0
2014-02-06 15:30:00,49.62,49.62,49.57,49.61,371800.0,40.2033,40.2033,40.1628,40.1952,371800.0
2014-02-06 15:40:00,49.62,49.66,49.57,49.58,497000.0,40.2033,40.2357,40.1628,40.1709,497000.0
2014-02-06 15:50:00,49.58,49.67,49.57,49.62,1101500.0,40.1709,40.2438,40.1628,40.2033,1101500.0
2014-02-07 09:30:00,49.86,50.27,49.86,50.26,641300.0,40.3978,40.73,40.3978,40.7219,641300.0
2014-02-07 09:40:00,50.28,50.38,50.26,50.3,635000.0,40.7381,40.8191,40.7219,40.7543,635000.0
2014-02-07 09:50:00,50.3,50.3,50.2,50.26,999200.0,40.7543,40.7543,40.6732,40.7219,999200.0
2014-02-07 10:00:00,50.26,50.3,50.18,50.22,542100.0,40.7219,40.7543,40.657,40.6895,542100.0
2014-02-07 10:10:00,50.21,50.21,49.98,50.04,591300.0,40.6813,40.6813,40.495,40.5436,591300.0
2014-02-07 10:20:00,50.03,50.1,49.93,49.97,265400.0,40.5355,40.5922,40.4545,40.4869,265400.0
2014-02-07 10:30:00,49.97,50.04,49.96,50.03,228800.0,40.4869,40.5436,40.4788,40.5355,228800.0
2014-02-07 10:40:00,50.04,50.06,49.95,50.06,214000.0,40.5436,40.5598,40.4707,40.5598,214000.0
2014-02-07 10:50:00,50.06,50.17,50.03,50.12,468000.0,40.5598,40.6489,40.5355,40.6084,468000.0
2014-02-07 11:00:00,50.12,50.12,50.05,50.06,131400.0,40.6084,40.6084,40.5517,40.5598,131400.0
2014-02-07 11:10:00,50.06,50.14,50.06,50.08,193500.0,40.5598,40.6246,40.5598,40.576,193500.0
2014-02-07 11:20:00,50.08,50.13,50.08,50.09,101100.0,40.576,40.6165,40.576,40.5841,101100.0
2014-02-07 11:30:00,50.09,50.14,50.07,50.09,123200.0,40.5841,40.6246,40.5679,40.5841,123200.0
2014-02-07 11:40:00,50.1,50.19,50.08,50.18,461100.0,40.5922,40.6651,40.576,40.657,461100.0
2014-02-07 11:50:00,50.19,50.22,50.15,50.2,259400.0,40.6651,40.6895,40.6327,40.6732,259400.0
2014-02-07 12:00:00,50.19,50.19,50.13,50.14,132100.0,40.6651,40.6651,40.6165,40.6246,132100.0
2014-02-07 12:10:00,50.13,50.18,50.13,50.18,74600.0,40.6165,40.657,40.6165,40.657,74600.0
2014-02-07 12:20:00,50.19,50.19,50.17,50.19,73400.0,40.6651,40.6651,40.6489,40.6651,73400.0
2014-02-07 12:30:00,50.19,50.22,50.15,50.15,84200.0,40.6651,40.6895,40.6327,40.6327,84200.0
2014-02-07 12:40:00,50.15,50.19,50.15,50.16,48400.0,40.6327,40.6651,40.6327,40.6408,48400.0
2014-02-07 12:50:00,50.16,50.22,50.16,50.22,64700.0,40.6408,40.6895,40.6408,40.6895,64700.0
2014-02-07 13:00:00,50.23,50.24,50.22,50.24,94600.0,40.6976,40.7057,40.6895,40.7057,94600.0
2014-02-07 13:10:00,50.24,50.3,50.24,50.28,397100.0,40.7057,40.7543,40.7057,40.7381,397100.0
2014-02-07 13:20:00,50.28,50.3,50.27,50.3,158800.0,40.7381,40.7543,40.73,40.7543,158800.0
2014-02-07 13:30:00,50.3,50.32,50.29,50.32,94900.0,40.7543,40.7705,40.7462,40.7705,94900.0
2014-02-07 13:40:00,50.32,50.41,50.32,50.39,134900.0,40.7705,40.8434,40.7705,40.8272,134900.0
2014-02-07 13:50:00,50.39,50.45,50.34,50.43,322900.0,40.8272,40.8758,40.7867,40.8596,322900.0
2014-02-07 14:00:00,50.43,50.45,50.41,50.41,413100.0,40.8596,40.8758,40.8434,40.8434,413100.0
2014-02-07 14:10:00,50.42,50.43,50.36,50.37,144900.0,40.8515,40.8596,40.8029,40.811,144900.0
2014-02-07 14:20:00,50.38,50.41,50.36,50.36,148200.0,40.8191,40.8434,40.8029,40.8029,148200.0
2014-02-07 14:30:00,50.37,50.38,50.31,50.33,279800.0,40.811,40.8191,40.7624,40.7786,279800.0
2014-02-07 14:40:00,50.33,50.41,50.33,50.35,334100.0,40.7786,40.8434,40.7786,40.7948,334100.0
2014-02-07 14:50:00,50.35,50.39,50.33,50.39,236200.0,40.7948,40.8272,40.7786,40.8272,236200.0
2014-02-07 15:00:00,50.39,50.45,50.39,50.42,159200.0,40.8272,40.8758,40.8272,40.8515,159200.0
2014-02-07 15:10:00,50.42,50.44,50.4,50.42,225200.0,40.8515,40.8677,40.8353,40.8515,225200.0
2014-02-07 15:20:00,50.41,50.43,50.39,50.42,363000.0,40.8434,40.8596,40.8272,40.8515,363000.0
2014-02-07 15:30:00,50.42,50.48,50.42,50.46,634500.0,40.8515,40.9001,40.8515,40.8839,634500.0
2014-02-07 15:40:00,50.46,50.51,50.45,50.46,560900.0,40.8839,40.9244,40.8758,40.8839,560900.0
2014-02-07 15:50:00,50.46,50.48,50.4,50.44,2675000.0,40.8839,40.9001,40.8353,40.8677,2675000.0
2014-02-10 09:30:00,50.52,50.54,50.23,50.32,999100.0,40.9325,40.9487,40.6976,40.7705,999100.0
2014-02-10 09:40:00,50.31,50.33,50.18,50.3,535400.0,40.7624,40.7786,40.657,40.7543,535400.0
2014-02-10 09:50:00,50.31,50.35,50.2,50.32,443100.0,40.7624,40.7948,40.6732,40.7705,443100.0
2014-02-10 10:00:00,50.33,50.34,50.27,50.27,377000.0,40.7786,40.7867,40.73,40.73,377000.0
2014-02-10 10:10:00,50.28,50.34,50.27,50.31,559200.0,40.7381,40.7867,40.73,40.7624,559200.0
2014-02-10 10:20:00,50.31,50.33,50.28,50.29,158500.0,40.7624,40.7786,40.7381,40.7462,158500.0
2014-02-10 10:30:00,50.29,50.3,50.2,50.22,142600.0,40.7462,40.7543,40.6732,40.6895,142600.0
2014-02-10 10:40:00,50.22,50.24,50.1,50.1,278300.0,40.6895,40.7057,40.5922,40.5922,278300.0
2014-02-10 10:50:00,50.1,50.15,50.09,50.13,333900.0,40.5922,40.6327,40.5841,40.6165,333900.0
2014-02-10 11:00:00,50.12,50.13,50.04,50.1,407500.0,40.6084,40.6165,40.5436,40.5922,407500.0
2014-02-10 11:10:00,50.11,50.13,50.09,50.13,84100.0,40.6003,40.6165,40.5841,40.6165,84100.0
2014-02-10 11:20:00,50.13,50.14,50.07,50.09,221600.0,40.6165,40.6246,40.5679,40.5841,221600.0
2014-02-10 11:30:00,50.09,50.12,50.08,50.11,126700.0,40.5841,40.6084,40.576,40.6003,126700.0
2014-02-10 11:40:00,50.11,50.15,50.11,50.13,120800.0,40.6003,40.6327,40.6003,40.6165,120800.0
2014-02-10 11:50:00,50.13,50.16,50.09,50.11,726400.0,40.6165,40.6408,40.5841,40.6003,726400.0
2014-02-10 12:00:00,50.11,50.11,50.05,50.09,360100.0,40.6003,40.6003,40.5517,40.5841,360100.0
2014-02-10 12:10:00,50.09,50.1,50.08,50.08,47100.0,40.5841,40.5922,40.576,40.576,47100.0
2014-02-10 12:20:00,50.08,50.1,50.06,50.07,59900.0,40.576,40.5922,40.5598,40.5679,59900.0
2014-02-10 12:30:00,50.07,50.12,50.07,50.08,56900.0,40.5679,40.6084,40.5679,40.576,56900.0
2014-02-10 12:40:00,50.08,50.12,50.08,50.09,43000.0,40.576,40.6084,40.576,40.5841,43000.0
2014-02-10 12:50:00,50.09,50.11,50.08,50.09,116800.0,40.5841,40.6003,40.576,40.5841,116800.0
2014-02-10 13:00:00,50.09,50.13,50.09,50.12,79100.0,40.5841,40.6165,40.5841,40.6084,79100.0
2014-02-10 13:10:00,50.12,50.12,50.07,50.08,118400.0,40.6084,40.6084,40.5679,40.576,118400.0
2014-02-10 13:20:00,50.08,50.11,50.08,50.1,49200.0,40.576,40.6003,40.576,40.5922,49200.0
2014-02-10 13:30:00,50.11,50.12,50.09,50.12,196200.0,40.6003,40.6084,40.5841,40.6084,196200.0
2014-02-10 13:40:00,50.12,50.12,50.09,50.11,71300.0,40.6084,40.6084,40.5841,40.6003,71300.0
2014-02-10 13:50:00,50.11,50.12,50.08,50.09,468300.0,40.6003,40.6084,40.576,40.5841,468300.0
2014-02-10 14:00:00,50.1,50.11,50.09,50.09,76300.0,40.5922,40.6003,40.5841,40.5841,76300.0
2014-02-10 14:10:00,50.09,50.12,50.09,50.12,45700.0,40.5841,40.6084,40.5841,40.6084,45700.0
2014-02-10 14:20:00,50.12,50.16,50.11,50.14,471900.0,40.6084,40.6408,40.6003,40.6246,471900.0
2014-02-10 14:30:00,50.14,50.22,50.14,50.2,209200.0,40.6246,40.6895,40.6246,40.6732,209200.0
2014-02-10 14:40:00,50.2,50.2,50.16,50.18,107200.0,40.6732,40.6732,40.6408,40.657,107200.0
2014-02-10 14:50:00,50.18,50.18,50.16,50.16,136600.0,40.657,40.657,40.6408,40.6408,136600.0
2014-02-10 15:00:00,50.16,50.18,50.14,50.16,481500.0,40.6408,40.657,40.6246,40.6408,481500.0
2014-02-10 15:10:00,50.16,50.17,50.14,50.16,411100.0,40.6408,40.6489,40.6246,40.6408,411100.0
2014-02-10 15:20:00,50.15,50.16,50.11,50.12,256600.0,40.6327,40.6408,40.6003,40.6084,256600.0
2014-02-10 15:30:00,50.12,50.18,50.11,50.17,402800.0,40.6084,40.657,40.6003,40.6489,402800.0
2014-02-10 15:40:00,50.18,50.2,50.11,50.13,625500.0,40.657,40.6732,40.6003,40.6165,625500.0
2014-02-10 15:50:00,50.13,50.18,50.12,50.17,989700.0,40.6165,40.657,40.6084,40.6489,989700.0
2014-02-11 09:30:00,50.33,50.45,50.24,50.45,1107600.0,40.7786,40.8758,40.7057,40.8758,1107600.0
2014-02-11 09:40:00,50.46,50.57,50.4,50.54,530300.0,40.8839,40.973,40.8353,40.9487,530300.0
2014-02-11 09:50:00,50.55,50.55,50.38,50.39,345100.0,40.9568,40.9568,40.8191,40.8272,345100.0
2014-02-11 10:00:00,50.38,50.42,50.3,50.36,262800.0,40.8191,40.8515,40.7543,40.8029,262800.0
2014-02-11 10:10:00,50.35,50.4,50.31,50.4,184100.0,40.7948,40.8353,40.7624,40.8353,184100.0
2014-02-11 10:20:00,50.4,50.49,50.39,50.46,232100.0,40.8353,40.9082,40.8272,40.8839,232100.0
2014-02-11 10:30:00,50.46,50.46,50.39,50.41,107500.0,40.8839,40.8839,40.8272,40.8434,107500.0
2014-02-11 10:40:00,50.41,50.42,50.34,50.35,96300.0,40.8434,40.8515,40.7867,40.7948,96300.0
2014-02-11 10:50:00,50.34,50.37,50.29,50.34,242200.0,40.7867,40.811,40.7462,40.7867,242200.0
2014-02-11 11:00:00,50.34,50.41,50.34,50.37,97800.0,40.7867,40.8434,40.7867,40.811,97800.0
2014-02-11 11:10:00,50.38,50.48,50.35,50.47,140500.0,40.8191,40.9001,40.7948,40.892,140500.0
2014-02-11 11:20:00,50.47,50.55,50.46,50.55,278500.0,40.892,40.9568,40.8839,40.9568,278500.0
2014-02-11 11:30:00,50.55,50.57,50.52,50.54,153900.0,40.9568,40.973,40.9325,40.9487,153900.0
2014-02-11 11:40:00,50.54,50.57,50.53,50.56,82500.0,40.9487,40.973,40.9406,40.9649,82500.0
2014-02-11 11:50:00,50.56,50.59,50.55,50.58,115100.0,40.9649,40.9892,40.9568,40.9811,115100.0
2014-02-11 12:00:00,50.58,50.6,50.54,50.55,100600.0,40.9811,40.9973,40.9487,40.9568,100600.0
2014-02-11 12:10:00,50.55,50.58,50.53,50.57,168400.0,40.9568,40.9811,40.9406,40.973,168400.0
2014-02-11 12:20:00,50.57,50.6,50.55,50.6,129500.0,40.973,40.9973,40.9568,40.9973,129500.0
2014-02-11 12:30:00,50.6,50.64,50.6,50.6,104200.0,40.9973,41.0297,40.9973,40.9973,104200.0
2014-02-11 12:40:00,50.61,50.64,50.59,50.64,62800.0,41.0054,41.0297,40.9892,41.0297,62800.0
2014-02-11 12:50:00,50.63,50.64,50.6,50.63,33800.0,41.0216,41.0297,40.9973,41.0216,33800.0
2014-02-11 13:00:00,50.63,50.68,50.63,50.68,54800.0,41.0216,41.0622,41.0216,41.0622,54800.0
2014-02-11 13:10:00,50.69,50.76,50.69,50.74,155200.0,41.0703,41.127,41.0703,41.1108,155200.0
2014-02-11 13:20:00,50.73,50.75,50.71,50.72,140800.0,41.1027,41.1189,41.0865,41.0946,140800.0
2014-02-11 13:30:00,50.72,50.75,50.72,50.72,130200.0,41.0946,41.1189,41.0946,41.0946,130200.0
2014-02-11 13:40:00,50.73,50.75,50.73,50.74,98400.0,41.1027,41.1189,41.1027,41.1108,98400.0
2014-02-11 13:50:00,50.74,50.75,50.7,50.71,170900.0,41.1108,41.1189,41.0784,41.0865,170900.0
2014-02-11 14:00:00,50.71,50.74,50.68,50.74,146900.0,41.0865,41.1108,41.0622,41.1108,146900.0
2014-02-11 14:10:00,50.74,50.75,50.71,50.72,73200.0,41.1108,41.1189,41.0865,41.0946,73200.0
2014-02-11 14:20:00,50.72,50.77,50.72,50.75,27700.0,41.0946,41.1351,41.0946,41.1189,27700.0
2014-02-11 14:30:00,50.76,50.8,50.75,50.8,118500.0,41.127,41.1594,41.1189,41.1594,118500.0
2014-02-11 14:40:00,50.8,50.85,50.79,50.84,116800.0,41.1594,41.1999,41.1513,41.1918,116800.0
2014-02-11 14:50:00,50.85,50.87,50.82,50.86,163200.0,41.1999,41.2161,41.1756,41.208,163200.0
2014-02-11 15:00:00,50.86,50.9,50.86,50.88,206500.0,41.208,41.2404,41.208,41.2242,206500.0
2014-02-11 15:10:00,50.88,50.91,50.87,50.91,68400.0,41.2242,41.2485,41.2161,41.2485,68400.0
2014-02-11 15:20:00,50.91,50.91,50.82,50.83,247900.0,41.2485,41.2485,41.1756,41.1837,247900.0
2014-02-11 15:30:00,50.83,50.84,50.8,50.81,349800.0,41.1837,41.1918,41.1594,41.1675,349800.0
2014-02-11 15:40:00,50.8,50.8,50.74,50.74,398800.0,41.1594,41.1594,41.1108,41.1108,398800.0
2014-02-11 15:50:00,50.74,50.75,50.7,50.72,966600.0,41.1108,41.1189,41.0784,41.0946,966600.0
2014-02-12 09:30:00,50.79,51.03,50.77,51.02,980500.0,41.1513,41.3457,41.1351,41.3376,980500.0
2014-02-12 09:40:00,51.02,51.04,50.96,50.98,315500.0,41.3376,41.3538,41.289,41.3052,315500.0
2014-02-12 09:50:00,50.99,51.03,50.98,50.98,230400.0,41.3133,41.3457,41.3052,41.3052,230400.0
2014-02-12 10:00:00,50.99,51.05,50.96,50.96,489200.0,41.3133,41.3619,41.289,41.289,489200.0
2014-02-12 10:10:00,50.97,50.98,50.89,50.89,140900.0,41.2971,41.3052,41.2323,41.2323,140900.0
2014-02-12 10:20:00,50.89,50.91,50.83,50.9,482900.0,41.2323,41.2485,41.1837,41.2404,482900.0
2014-02-12 10:30:00,50.9,50.93,50.83,50.92,376300.0,41.2404,41.2647,41.1837,41.2566,376300.0
2014-02-12 10:40:00,50.91,50.92,50.78,50.84,168800.0,41.2485,41.2566,41.1432,41.1918,168800.0
2014-02-12 10:50:00,50.84,50.87,50.83,50.84,158500.0,41.1918,41.2161,41.1837,41.1918,158500.0
2014-02-12 11:00:00,50.83,50.92,50.83,50.91,95900.0,41.1837,41.2566,41.1837,41.2485,95900.0
2014-02-12 11:10:00,50.91,50.94,50.9,50.91,152500.0,41.2485,41.2728,41.2404,41.2485,152500.0
2014-02-12 11:20:00,50.9,50.91,50.8,50.82,244500.0,41.2404,41.2485,41.1594,41.1756,244500.0
2014-02-12 11:30:00,50.82,50.88,50.8,50.84,192800.0,41.1756,41.2242,41.1594,41.1918,192800.0
2014-02-12 11:40:00,50.84,50.86,50.77,50.77,191100.0,41.1918,41.208,41.1351,41.1351,191100.0
2014-02-12 11:50:00,50.77,50.85,50.77,50.84,266700.0,41.1351,41.1999,41.1351,41.1918,266700.0
2014-02-12 12:00:00,50.84,50.92,50.82,50.91,156400.0,41.1918,41.2566,41.1756,41.2485,156400.0
2014-02-12 12:10:00,50.9,50.93,50.87,50.91,225200.0,41.2404,41.2647,41.2161,41.2485,225200.0
2014-02-12 12:20:00,50.92,50.93,50.89,50.92,48000.0,41.2566,41.2647,41.2323,41.2566,48000.0
2014-02-12 12:30:00,50.93,50.94,50.88,50.89,47900.0,41.2647,41.2728,41.2242,41.2323,47900.0
2014-02-12 12:40:00,50.9,50.92,50.87,50.88,67800.0,41.2404,41.2566,41.2161,41.2242,67800.0
2014-02-12 12:50:00,50.89,50.95,50.89,50.92,87200.0,41.2323,41.2809,41.2323,41.2566,87200.0
2014-02-12 13:00:00,50.92,50.93,50.89,50.92,42900.0,41.2566,41.2647,41.2323,41.2566,42900.0
2014-02-12 13:10:00,50.91,50.96,50.91,50.96,36400.0,41.2485,41.289,41.2485,41.289,36400.0
2014-02-12 13:20:00,50.96,51.01,50.95,50.99,152500.0,41.289,41.3295,41.2809,41.3133,152500.0
2014-02-12 13:30:00,50.98,51.02,50.98,50.99,170600.0,41.3052,41.3376,41.3052,41.3133,170600.0
2014-02-12 13:40:00,50.99,51.0,50.96,50.99,108400.0,41.3133,41.3214,41.289,41.3133,108400.0
2014-02-12 13:50:00,50.99,50.99,50.96,50.97,45800.0,41.3133,41.3133,41.289,41.2971,45800.0
2014-02-12 14:00:00,50.98,51.01,50.97,50.99,92300.0,41.3052,41.3295,41.2971,41.3133,92300.0
2014-02-12 14:10:00,50.98,50.98,50.91,50.96,75200.0,41.3052,41.3052,41.2485,41.289,75200.0
2014-02-12 14:20:00,50.96,50.97,50.94,50.95,46100.0,41.289,41.2971,41.2728,41.2809,46100.0
2014-02-12 14:30:00,50.94,50.95,50.88,50.89,242300.0,41.2728,41.2809,41.2242,41.2323,242300.0
2014-02-12 14:40:00,50.9,50.92,50.86,50.86,198500.0,41.2404,41.2566,41.208,41.208,198500.0
2014-02-12 14:50:00,50.86,50.89,50.86,50.89,86900.0,41.208,41.2323,41.208,41.2323,86900.0
2014-02-12 15:00:00,50.89,50.93,50.87,50.92,93300.0,41.2323,41.2647,41.2161,41.2566,93300.0
2014-02-12 15:10:00,50.92,50.95,50.88,50.94,125300.0,41.2566,41.2809,41.2242,41.2728,125300.0
2014-02-12 15:20:00,50.94,50.95,50.91,50.91,58600.0,41.2728,41.2809,41.2485,41.2485,58600.0
2014-02-12 15:30:00,50.91,50.93,50.89,50.9,155800.0,41.2485,41.2647,41.2323,41.2404,155800.0
2014-02-12 15:40:00,50.9,50.96,50.89,50.9,277400.0,41.2404,41.289,41.2323,41.2404,277400.0
2014-02-12 15:50:00,50.91,50.95,50.86,50.95,717900.0,41.2485,41.2809,41.208,41.2809,717900.0
2014-02-13 09:30:00,50.66,50.66,50.49,50.52,1113000.0,41.0459,41.0459,40.9082,40.9325,1113000.0
2014-02-13 09:40:00,50.52,50.57,50.49,50.56,1162600.0,40.9325,40.973,40.9082,40.9649,1162600.0
2014-02-13 09:50:00,50.56,50.63,50.55,50.59,173500.0,40.9649,41.0216,40.9568,40.9892,173500.0
2014-02-13 10:00:00,50.6,50.71,50.57,50.71,595200.0,40.9973,41.0865,40.973,41.0865,595200.0
2014-02-13 10:10:00,50.71,50.78,50.66,50.74,173100.0,41.0865,41.1432,41.0459,41.1108,173100.0
2014-02-13 10:20:00,50.75,50.78,50.69,50.74,202000.0,41.1189,41.1432,41.0703,41.1108,202000.0
2014-02-13 10:30:00,50.73,50.76,50.71,50.75,302600.0,41.1027,41.127,41.0865,41.1189,302600.0
2014-02-13 10:40:00,50.75,50.78,50.73,50.76,90700.0,41.1189,41.1432,41.1027,41.127,90700.0
2014-02-13 10:50:00,50.75,50.88,50.73,50.86,209300.0,41.1189,41.2242,41.1027,41.208,209300.0
2014-02-13 11:00:00,50.86,50.9,50.84,50.87,151000.0,41.208,41.2404,41.1918,41.2161,151000.0
2014-02-13 11:10:00,50.86,50.96,50.84,50.96,301900.0,41.208,41.289,41.1918,41.289,301900.0
2014-02-13 11:20:00,50.95,50.99,50.92,50.94,92600.0,41.2809,41.3133,41.2566,41.2728,92600.0
2014-02-13 11:30:00,50.93,50.98,50.9,50.91,97500.0,41.2647,41.3052,41.2404,41.2485,97500.0
2014-02-13 11:40:00,50.91,50.92,50.9,50.92,326300.0,41.2485,41.2566,41.2404,41.2566,326300.0
2014-02-13 11:50:00,50.91,50.92,50.83,50.86,93200.0,41.2485,41.2566,41.1837,41.208,93200.0
2014-02-13 12:00:00,50.86,50.86,50.8,50.8,95500.0,41.208,41.208,41.1594,41.1594,95500.0
2014-02-13 12:10:00,50.8,50.84,50.78,50.81,69000.0,41.1594,41.1918,41.1432,41.1675,69000.0
2014-02-13 12:20:00,50.81,50.82,50.8,50.81,106500.0,41.1675,41.1756,41.1594,41.1675,106500.0
2014-02-13 12:30:00,50.81,50.82,50.79,50.8,83600.0,41.1675,41.1756,41.1513,41.1594,83600.0
2014-02-13 12:40:00,50.81,50.86,50.81,50.85,46600.0,41.1675,41.208,41.1675,41.1999,46600.0
2014-02-13 12:50:00,50.85,50.86,50.84,50.85,41200.0,41.1999,41.208,41.1918,41.1999,41200.0
2014-02-13 13:00:00,50.85,50.91,50.82,50.91,170800.0,41.1999,41.2485,41.1756,41.2485,170800.0
2014-02-13 13:10:00,50.91,50.95,50.9,50.94,165700.0,41.2485,41.2809,41.2404,41.2728,165700.0
2014-02-13 13:20:00,50.94,50.98,50.93,50.98,290700.0,41.2728,41.3052,41.2647,41.3052,290700.0
2014-02-13 13:30:00,50.99,51.0,50.97,50.99,465200.0,41.3133,41.3214,41.2971,41.3133,465200.0
2014-02-13 13:40:00,50.99,51.04,50.99,51.02,353300.0,41.3133,41.3538,41.3133,41.3376,353300.0
2014-02-13 13:50:00,51.02,51.06,51.01,51.05,256400.0,41.3376,41.37,41.3295,41.3619,256400.0
2014-02-13 14:00:00,51.06,51.1,51.05,51.1,258000.0,41.37,41.4024,41.3619,41.4024,258000.0
2014-02-13 14:10:00,51.1,51.11,51.06,51.06,354600.0,41.4024,41.4106,41.37,41.37,354600.0
2014-02-13 14:20:00,51.06,51.08,51.02,51.02,569000.0,41.37,41.3862,41.3376,41.3376,569000.0
2014-02-13 14:30:00,51.02,51.05,51.01,51.04,90900.0,41.3376,41.3619,41.3295,41.3538,90900.0
2014-02-13 14:40:00,51.04,51.08,51.03,51.06,64200.0,41.3538,41.3862,41.3457,41.37,64200.0
2014-02-13 14:50:00,51.06,51.09,51.04,51.07,390300.0,41.37,41.3943,41.3538,41.3781,390300.0
2014-02-13 15:00:00,51.07,51.07,51.03,51.05,172700.0,41.3781,41.3781,41.3457,41.3619,172700.0
2014-02-13 15:10:00,51.04,51.05,51.01,51.02,199600.0,41.3538,41.3619,41.3295,41.3376,199600.0
2014-02-13 15:20:00,51.03,51.03,51.01,51.03,263800.0,41.3457,41.3457,41.3295,41.3457,263800.0
2014-02-13 15:30:00,51.03,51.06,51.01,51.04,174100.0,41.3457,41.37,41.3295,41.3538,174100.0
2014-02-13 15:40:00,51.03,51.05,51.01,51.04,646800.0,41.3457,41.3619,41.3295,41.3538,646800.0
2014-02-13 15:50:00,51.04,51.06,51.02,51.04,616100.0,41.3538,41.37,41.3376,41.3538,616100.0
2014-02-14 09:30:00,50.98,51.12,50.93,51.05,194400.0,41.3052,41.4187,41.2647,41.3619,194400.0
2014-02-14 09:40:00,51.05,51.05,50.9,51.02,540600.0,41.3619,41.3619,41.2404,41.3376,540600.0
2014-02-14 09:50:00,51.02,51.13,50.9,51.05,307700.0,41.3376,41.4268,41.2404,41.3619,307700.0
2014-02-14 10:00:00,51.06,51.08,50.95,51.02,194300.0,41.37,41.3862,41.2809,41.3376,194300.0
2014-02-14 10:10:00,51.01,51.14,51.01,51.1,210000.0,41.3295,41.4349,41.3295,41.4024,210000.0
2014-02-14 10:20:00,51.1,51.21,51.1,51.19,71200.0,41.4024,41.4916,41.4024,41.4754,71200.0
2014-02-14 10:30:00,51.19,51.27,51.18,51.18,116300.0,41.4754,41.5402,41.4673,41.4673,116300.0
2014-02-14 10:40:00,51.19,51.21,51.18,51.2,196600.0,41.4754,41.4916,41.4673,41.4835,196600.0
2014-02-14 10:50:00,51.2,51.22,51.16,51.18,146400.0,41.4835,41.4997,41.4511,41.4673,146400.0
2014-02-14 11:00:00,51.17,51.2,51.16,51.17,88200.0,41.4592,41.4835,41.4511,41.4592,88200.0
2014-02-14 11:10:00,51.18,51.21,51.17,51.19,67100.0,41.4673,41.4916,41.4592,41.4754,67100.0
2014-02-14 11:20:00,51.18,51.21,51.17,51.19,53800.0,41.4673,41.4916,41.4592,41.4754,53800.0
2014-02-14 11:30:00,51.18,51.26,51.18,51.24,104600.0,41.4673,41.5321,41.4673,41.5159,104600.0
2014-02-14 11:40:00,51.25,51.26,51.23,51.23,79700.0,41.524,41.5321,41.5078,41.5078,79700.0
2014-02-14 11:50:00,51.23,51.26,51.22,51.24,105000.0,41.5078,41.5321,41.4997,41.5159,105000.0
2014-02-14 12:00:00,51.23,51.25,51.21,51.22,33100.0,41.5078,41.524,41.4916,41.4997,33100.0
2014-02-14 12:10:00,51.23,51.25,51.22,51.25,84800.0,41.5078,41.524,41.4997,41.524,84800.0
2014-02-14 12:20:00,51.25,51.27,51.24,51.25,103800.0,41.524,41.5402,41.5159,41.524,103800.0
2014-02-14 12:30:00,51.26,51.27,51.24,51.24,33500.0,41.5321,41.5402,41.5159,41.5159,33500.0
2014-02-14 12:40:00,51.24,51.29,51.24,51.27,114800.0,41.5159,41.5564,41.5159,41.5402,114800.0
2014-02-14 12:50:00,51.28,51.3,51.25,51.26,150300.0,41.5483,41.5645,41.524,41.5321,150300.0
2014-02-14 13:00:00,51.25,51.28,51.24,51.27,126100.0,41.524,41.5483,41.5159,41.5402,126100.0
2014-02-14 13:10:00,51.28,51.29,51.26,51.27,56500.0,41.5483,41.5564,41.5321,41.5402,56500.0
2014-02-14 13:20:00,51.27,51.33,51.27,51.33,314600.0,41.5402,41.5888,41.5402,41.5888,314600.0
2014-02-14 13:30:00,51.33,51.34,51.31,51.32,249400.0,41.5888,41.5969,41.5726,41.5807,249400.0
2014-02-14 13:40:00,51.33,51.4,51.33,51.37,423600.0,41.5888,41.6455,41.5888,41.6212,423600.0
2014-02-14 13:50:00,51.38,51.4,51.37,51.4,432700.0,41.6293,41.6455,41.6212,41.6455,432700.0
2014-02-14 14:00:00,51.4,51.44,51.38,51.43,395100.0,41.6455,41.6779,41.6293,41.6698,395100.0
2014-02-14 14:10:00,51.43,51.48,51.43,51.47,625900.0,41.6698,41.7103,41.6698,41.7022,625900.0
2014-02-14 14:20:00,51.48,51.48,51.45,51.46,166100.0,41.7103,41.7103,41.686,41.6941,166100.0
2014-02-14 14:30:00,51.46,51.47,51.45,51.46,46300.0,41.6941,41.7022,41.686,41.6941,46300.0
2014-02-14 14:40:00,51.46,51.48,51.44,51.46,81300.0,41.6941,41.7103,41.6779,41.6941,81300.0
2014-02-14 14:50:00,51.47,51.51,51.47,51.48,150000.0,41.7022,41.7346,41.7022,41.7103,150000.0
2014-02-14 15:00:00,51.48,51.49,51.46,51.46,143300.0,41.7103,41.7184,41.6941,41.6941,143300.0
2014-02-14 15:10:00,51.46,51.47,51.42,51.43,110300.0,41.6941,41.7022,41.6617,41.6698,110300.0
2014-02-14 15:20:00,51.43,51.46,51.41,51.46,171600.0,41.6698,41.6941,41.6536,41.6941,171600.0
2014-02-14 15:30:00,51.46,51.48,51.44,51.45,166900.0,41.6941,41.7103,41.6779,41.686,166900.0
2014-02-14 15:40:00,51.45,51.45,51.4,51.41,213200.0,41.686,41.686,41.6455,41.6536,213200.0
2014-02-14 15:50:00,51.42,51.43,51.4,51.41,1143900.0,41.6617,41.6698,41.6455,41.6536,1143900.0
2014-02-18 09:30:00,51.52,51.62,51.35,51.46,455500.0,41.7427,41.8238,41.605,41.6941,455500.0
2014-02-18 09:40:00,51.45,51.46,51.37,51.45,181800.0,41.686,41.6941,41.6212,41.686,181800.0
2014-02-18 09:50:00,51.47,51.5,51.3,51.37,252900.0,41.7022,41.7265,41.5645,41.6212,252900.0
2014-02-18 10:00:00,51.36,51.36,51.15,51.24,332100.0,41.6131,41.6131,41.443,41.5159,332100.0
2014-02-18 10:10:00,51.23,51.25,51.18,51.24,274800.0,41.5078,41.524,41.4673,41.5159,274800.0
2014-02-18 10:20:00,51.23,51.31,51.23,51.29,327800.0,41.5078,41.5726,41.5078,41.5564,327800.0
2014-02-18 10:30:00,51.29,51.32,51.23,51.25,155500.0,41.5564,41.5807,41.5078,41.524,155500.0
2014-02-18 10:40:00,51.26,51.3,51.24,51.25,199100.0,41.5321,41.5645,41.5159,41.524,199100.0
2014-02-18 10:50:00,51.25,51.29,51.24,51.28,84100.0,41.524,41.5564,41.5159,41.5483,84100.0
2014-02-18 11:00:00,51.27,51.3,51.26,51.29,60000.0,41.5402,41.5645,41.5321,41.5564,60000.0
2014-02-18 11:10:00,51.3,51.36,51.29,51.35,374800.0,41.5645,41.6131,41.5564,41.605,374800.0
2014-02-18 11:20:00,51.35,51.36,51.3,51.36,62900.0,41.605,41.6131,41.5645,41.6131,62900.0
2014-02-18 11:30:00,51.36,51.38,51.33,51.35,60700.0,41.6131,41.6293,41.5888,41.605,60700.0
2014-02-18 11:40:00,51.35,51.36,51.31,51.32,80100.0,41.605,41.6131,41.5726,41.5807,80100.0
2014-02-18 11:50:00,51.32,51.35,51.27,51.28,82700.0,41.5807,41.605,41.5402,41.5483,82700.0
2014-02-18 12:00:00,51.28,51.33,51.28,51.3,48300.0,41.5483,41.5888,41.5483,41.5645,48300.0
2014-02-18 12:10:00,51.3,51.31,51.27,51.27,77000.0,41.5645,41.5726,41.5402,41.5402,77000.0
2014-02-18 12:20:00,51.27,51.31,51.27,51.29,92900.0,41.5402,41.5726,41.5402,41.5564,92900.0
2014-02-18 12:30:00,51.29,51.31,51.27,51.3,211400.0,41.5564,41.5726,41.5402,41.5645,211400.0
2014-02-18 12:40:00,51.3,51.31,51.27,51.28,104000.0,41.5645,41.5726,41.5402,41.5483,104000.0
2014-02-18 12:50:00,51.29,51.29,51.25,51.28,405900.0,41.5564,41.5564,41.524,41.5483,405900.0
2014-02-18 13:00:00,51.28,51.31,51.28,51.3,60500.0,41.5483,41.5726,41.5483,41.5645,60500.0
2014-02-18 13:10:00,51.3,51.32,51.29,51.3,51600.0,41.5645,41.5807,41.5564,41.5645,51600.0
2014-02-18 13:20:00,51.29,51.3,51.27,51.29,108000.0,41.5564,41.5645,41.5402,41.5564,108000.0
2014-02-18 13:30:00,51.29,51.29,51.25,51.28,104600.0,41.5564,41.5564,41.524,41.5483,104600.0
2014-02-18 13:40:00,51.28,51.29,51.22,51.24,99200.0,41.5483,41.5564,41.4997,41.5159,99200.0
2014-02-18 13:50:00,51.23,51.28,51.23,51.27,77300.0,41.5078,41.5483,41.5078,41.5402,77300.0
2014-02-18 14:00:00,51.27,51.3,51.26,51.27,57000.0,41.5402,41.5645,41.5321,41.5402,57000.0
2014-02-18 14:10:00,51.28,51.32,51.26,51.31,55100.0,41.5483,41.5807,41.5321,41.5726,55100.0
2014-02-18 14:20:00,51.31,51.32,51.28,51.29,351400.0,41.5726,41.5807,41.5483,41.5564,351400.0
2014-02-18 14:30:00,51.28,51.32,51.28,51.31,123100.0,41.5483,41.5807,41.5483,41.5726,123100.0
2014-02-18 14:40:00,51.3,51.33,51.3,51.33,55200.0,41.5645,41.5888,41.5645,41.5888,55200.0
2014-02-18 14:50:00,51.32,51.34,51.3,51.31,50300.0,41.5807,41.5969,41.5645,41.5726,50300.0
2014-02-18 15:00:00,51.31,51.31,51.27,51.28,164600.0,41.5726,41.5726,41.5402,41.5483,164600.0
2014-02-18 15:10:00,51.27,51.31,51.26,51.31,309600.0,41.5402,41.5726,41.5321,41.5726,309600.0
2014-02-18 15:20:00,51.31,51.35,51.3,51.33,120800.0,41.5726,41.605,41.5645,41.5888,120800.0
2014-02-18 15:30:00,51.33,51.34,51.32,51.34,182400.0,41.5888,41.5969,41.5807,41.5969,182400.0
2014-02-18 15:40:00,51.34,51.34,51.32,51.33,192400.0,41.5969,41.5969,41.5807,41.5888,192400.0
2014-02-18 15:50:00,51.34,51.36,51.3,51.31,610400.0,41.5969,41.6131,41.5645,41.5726,610400.0
2014-02-19 09:30:00,51.27,51.33,51.13,51.33,410100.0,41.5402,41.5888,41.4268,41.5888,410100.0
2014-02-19 09:40:00,51.33,51.36,51.29,51.35,235000.0,41.5888,41.6131,41.5564,41.605,235000.0
2014-02-19 09:50:00,51.35,51.42,51.31,51.41,167300.0,41.605,41.6617,41.5726,41.6536,167300.0
2014-02-19 10:00:00,51.43,51.44,51.36,51.43,349400.0,41.6698,41.6779,41.6131,41.6698,349400.0
2014-02-19 10:10:00,51.43,51.56,51.42,51.53,234700.0,41.6698,41.7752,41.6617,41.7508,234700.0
2014-02-19 10:20:00,51.53,51.57,51.51,51.55,145900.0,41.7508,41.7833,41.7346,41.767,145900.0
2014-02-19 10:30:00,51.55,51.57,51.49,51.5,107500.0,41.767,41.7833,41.7184,41.7265,107500.0
2014-02-19 10:40:00,51.51,51.53,51.47,51.48,103800.0,41.7346,41.7508,41.7022,41.7103,103800.0
2014-02-19 10:50:00,51.48,51.5,51.45,51.45,257800.0,41.7103,41.7265,41.686,41.686,257800.0
2014-02-19 11:00:00,51.45,51.47,51.4,51.43,141400.0,41.686,41.7022,41.6455,41.6698,141400.0
2014-02-19 11:10:00,51.43,51.43,51.38,51.43,227800.0,41.6698,41.6698,41.6293,41.6698,227800.0
2014-02-19 11:20:00,51.43,51.48,51.42,51.45,234200.0,41.6698,41.7103,41.6617,41.686,234200.0
2014-02-19 11:30:00,51.45,51.48,51.43,51.43,89600.0,41.686,41.7103,41.6698,41.6698,89600.0
2014-02-19 11:40:00,51.43,51.48,51.43,51.48,106300.0,41.6698,41.7103,41.6698,41.7103,106300.0
2014-02-19 11:50:00,51.47,51.47,51.26,51.26,279300.0,41.7022,41.7022,41.5321,41.5321,279300.0
2014-02-19 12:00:00,51.25,51.28,51.19,51.23,664900.0,41.524,41.5483,41.4754,41.5078,664900.0
2014-02-19 12:10:00,51.23,51.25,51.13,51.14,451000.0,41.5078,41.524,41.4268,41.4349,451000.0
2014-02-19 12:20:00,51.14,51.14,51.04,51.13,243800.0,41.4349,41.4349,41.3538,41.4268,243800.0
2014-02-19 12:30:00,51.14,51.18,51.13,51.16,175300.0,41.4349,41.4673,41.4268,41.4511,175300.0
2014-02-19 12:40:00,51.16,51.16,51.11,51.12,216300.0,41.4511,41.4511,41.4106,41.4187,216300.0
2014-02-19 12:50:00,51.12,51.19,51.12,51.18,150700.0,41.4187,41.4754,41.4187,41.4673,150700.0
2014-02-19 13:00:00,51.18,51.24,51.16,51.23,124700.0,41.4673,41.5159,41.4511,41.5078,124700.0
2014-02-19 13:10:00,51.23,51.27,51.22,51.26,81100.0,41.5078,41.5402,41.4997,41.5321,81100.0
2014-02-19 13:20:00,51.26,51.29,51.24,51.25,83300.0,41.5321,41.5564,41.5159,41.524,83300.0
2014-02-19 13:30:00,51.26,51.27,51.23,51.23,107200.0,41.5321,41.5402,41.5078,41.5078,107200.0
2014-02-19 13:40:00,51.23,51.23,51.19,51.2,82700.0,41.5078,41.5078,41.4754,41.4835,82700.0
2014-02-19 13:50:00,51.19,51.24,51.16,51.17,130300.0,41.4754,41.5159,41.4511,41.4592,130300.0
2014-02-19 14:00:00,51.17,51.26,51.12,51.24,300600.0,41.4592,41.5321,41.4187,41.5159,300600.0
2014-02-19 14:10:00,51.25,51.25,51.14,51.15,130900.0,41.524,41.524,41.4349,41.443,130900.0
2014-02-19 14:20:00,51.16,51.16,51.03,51.12,360300.0,41.4511,41.4511,41.3457,41.4187,360300.0
2014-02-19 14:30:00,51.13,51.14,51.08,51.12,127500.0,41.4268,41.4349,41.3862,41.4187,127500.0
2014-02-19 14:40:00,51.12,51.15,51.07,51.1,405700.0,41.4187,41.443,41.3781,41.4024,405700.0
2014-02-19 14:50:00,51.1,51.13,51.04,51.1,320000.0,41.4024,41.4268,41.3538,41.4024,320000.0
2014-02-19 15:00:00,51.1,51.13,51.09,51.1,140200.0,41.4024,41.4268,41.3943,41.4024,140200.0
2014-02-19 15:10:00,51.1,51.1,50.98,50.98,394700.0,41.4024,41.4024,41.3052,41.3052,394700.0
2014-02-19 15:20:00,50.98,50.99,50.95,50.95,415400.0,41.3052,41.3133,41.2809,41.2809,415400.0
2014-02-19 15:30:00,50.95,50.96,50.91,50.95,475700.0,41.2809,41.289,41.2485,41.2809,475700.0
2014-02-19 15:40:00,50.96,50.98,50.86,50.89,323000.0,41.289,41.3052,41.208,41.2323,323000.0
2014-02-19 15:50:00,50.89,50.9,50.82,50.88,919900.0,41.2323,41.2404,41.1756,41.2242,919900.0
2014-02-20 09:30:00,51.03,51.16,50.94,50.98,336200.0,41.3457,41.4511,41.2728,41.3052,336200.0
2014-02-20 09:40:00,50.98,51.01,50.91,50.97,211200.0,41.3052,41.3295,41.2485,41.2971,211200.0
2014-02-20 09:50:00,50.97,51.0,50.88,50.91,357000.0,41.2971,41.3214,41.2242,41.2485,357000.0
2014-02-20 10:00:00,50.89,50.97,50.78,50.84,572800.0,41.2323,41.2971,41.1432,41.1918,572800.0
2014-02-20 10:10:00,50.84,51.11,50.84,51.07,251800.0,41.1918,41.4106,41.1918,41.3781,251800.0
2014-02-20 10:20:00,51.08,51.1,51.03,51.06,136700.0,41.3862,41.4024,41.3457,41.37,136700.0
2014-02-20 10:30:00,51.07,51.23,51.07,51.22,170700.0,41.3781,41.5078,41.3781,41.4997,170700.0
2014-02-20 10:40:00,51.22,51.25,51.19,51.21,108300.0,41.4997,41.524,41.4754,41.4916,108300.0
2014-02-20 10:50:00,51.21,51.29,51.18,51.23,290600.0,41.4916,41.5564,41.4673,41.5078,290600.0
2014-02-20 11:00:00,51.24,51.28,51.22,51.28,351400.0,41.5159,41.5483,41.4997,41.5483,351400.0
2014-02-20 11:10:00,51.29,51.3,51.22,51.22,138900.0,41.5564,41.5645,41.4997,41.4997,138900.0
2014-02-20 11:20:00,51.22,51.24,51.13,51.15,198500.0,41.4997,41.5159,41.4268,41.443,198500.0
2014-02-20 11:30:00,51.16,51.26,51.15,51.2,99500.0,41.4511,41.5321,41.443,41.4835,99500.0
2014-02-20 11:40:00,51.2,51.26,51.2,51.25,97400.0,41.4835,41.5321,41.4835,41.524,97400.0
2014-02-20 11:50:00,51.24,51.25,51.18,51.22,88500.0,41.5159,41.524,41.4673,41.4997,88500.0
2014-02-20 12:00:00,51.22,51.27,51.21,51.27,92000.0,41.4997,41.5402,41.4916,41.5402,92000.0
2014-02-20 12:10:00,51.27,51.32,51.25,51.3,230000.0,41.5402,41.5807,41.524,41.5645,230000.0
2014-02-20 12:20:00,51.3,51.39,51.3,51.38,398400.0,41.5645,41.6374,41.5645,41.6293,398400.0
2014-02-20 12:30:00,51.39,51.4,51.33,51.34,82200.0,41.6374,41.6455,41.5888,41.5969,82200.0
2014-02-20 12:40:00,51.34,51.41,51.34,51.4,905200.0,41.5969,41.6536,41.5969,41.6455,905200.0
2014-02-20 12:50:00,51.4,51.42,51.38,51.38,47700.0,41.6455,41.6617,41.6293,41.6293,47700.0
2014-02-20 13:00:00,51.39,51.44,51.38,51.44,594400.0,41.6374,41.6779,41.6293,41.6779,594400.0
2014-02-20 13:10:00,51.44,51.44,51.41,51.41,193000.0,41.6779,41.6779,41.6536,41.6536,193000.0
2014-02-20 13:20:00,51.41,51.46,51.41,51.43,876000.0,41.6536,41.6941,41.6536,41.6698,876000.0
2014-02-20 13:30:00,51.43,51.46,51.43,51.45,34500.0,41.6698,41.6941,41.6698,41.686,34500.0
2014-02-20 13:40:00,51.44,51.45,51.41,51.45,184800.0,41.6779,41.686,41.6536,41.686,184800.0
2014-02-20 13:50:00,51.44,51.46,51.42,51.42,85300.0,41.6779,41.6941,41.6617,41.6617,85300.0
2014-02-20 14:00:00,51.42,51.43,51.34,51.37,827400.0,41.6617,41.6698,41.5969,41.6212,827400.0
2014-02-20 14:10:00,51.37,51.44,51.35,51.41,999900.0,41.6212,41.6779,41.605,41.6536,999900.0
2014-02-20 14:20:00,51.42,51.46,51.38,51.4,570500.0,41.6617,41.6941,41.6293,41.6455,570500.0
2014-02-20 14:30:00,51.4,51.42,51.37,51.4,497500.0,41.6455,41.6617,41.6212,41.6455,497500.0
2014-02-20 14:40:00,51.4,51.47,51.4,51.47,483200.0,41.6455,41.7022,41.6455,41.7022,483200.0
2014-02-20 14:50:00,51.47,51.49,51.44,51.48,183400.0,41.7022,41.7184,41.6779,41.7103,183400.0
2014-02-20 15:00:00,51.48,51.5,51.45,51.47,628600.0,41.7103,41.7265,41.686,41.7022,628600.0
2014-02-20 15:10:00,51.47,51.48,51.45,51.47,275800.0,41.7022,41.7103,41.686,41.7022,275800.0
2014-02-20 15:20:00,51.48,51.48,51.4,51.42,686200.0,41.7103,41.7103,41.6455,41.6617,686200.0
2014-02-20 15:30:00,51.43,51.45,51.39,51.39,1394700.0,41.6698,41.686,41.6374,41.6374,1394700.0
2014-02-20 15:40:00,51.39,51.46,51.39,51.46,445100.0,41.6374,41.6941,41.6374,41.6941,445100.0
2014-02-20 15:50:00,51.46,51.46,51.36,51.36,800800.0,41.6941,41.6941,41.6131,41.6131,800800.0
2014-02-21 09:30:00,51.53,51.56,51.32,51.35,320200.0,41.7508,41.7752,41.5807,41.605,320200.0
2014-02-21 09:40:00,51.36,51.52,51.36,51.52,601700.0,41.6131,41.7427,41.6131,41.7427,601700.0
2014-02-21 09:50:00,51.53,51.58,51.51,51.54,268500.0,41.7508,41.7914,41.7346,41.7589,268500.0
2014-02-21 10:00:00,51.55,51.6,51.52,51.58,152300.0,41.767,41.8076,41.7427,41.7914,152300.0
2014-02-21 10:10:00,51.58,51.59,51.54,51.55,44400.0,41.7914,41.7995,41.7589,41.767,44400.0
2014-02-21 10:20:00,51.54,51.54,51.41,51.45,145000.0,41.7589,41.7589,41.6536,41.686,145000.0
2014-02-21 10:30:00,51.46,51.55,51.46,51.54,121500.0,41.6941,41.767,41.6941,41.7589,121500.0
2014-02-21 10:40:00,51.55,51.61,51.54,51.59,114100.0,41.767,41.8157,41.7589,41.7995,114100.0
2014-02-21 10:50:00,51.58,51.59,51.55,51.56,131100.0,41.7914,41.7995,41.767,41.7752,131100.0
2014-02-21 11:00:00,51.57,51.63,51.56,51.58,191400.0,41.7833,41.8319,41.7752,41.7914,191400.0
2014-02-21 11:10:00,51.58,51.59,51.51,51.56,72300.0,41.7914,41.7995,41.7346,41.7752,72300.0
2014-02-21 11:20:00,51.55,51.58,51.55,51.57,130800.0,41.767,41.7914,41.767,41.7833,130800.0
2014-02-21 11:30:00,51.57,51.62,51.57,51.59,112800.0,41.7833,41.8238,41.7833,41.7995,112800.0
2014-02-21 11:40:00,51.59,51.61,51.56,51.58,24600.0,41.7995,41.8157,41.7752,41.7914,24600.0
2014-02-21 11:50:00,51.58,51.61,51.54,51.55,54400.0,41.7914,41.8157,41.7589,41.767,54400.0
2014-02-21 12:00:00,51.55,51.6,51.54,51.58,93800.0,41.767,41.8076,41.7589,41.7914,93800.0
2014-02-21 12:10:00,51.58,51.6,51.56,51.59,66300.0,41.7914,41.8076,41.7752,41.7995,66300.0
2014-02-21 12:20:00,51.6,51.6,51.58,51.58,31700.0,41.8076,41.8076,41.7914,41.7914,31700.0
2014-02-21 12:30:00,51.58,51.59,51.55,51.57,21900.0,41.7914,41.7995,41.767,41.7833,21900.0
2014-02-21 12:40:00,51.57,51.57,51.49,51.53,176000.0,41.7833,41.7833,41.7184,41.7508,176000.0
2014-02-21 12:50:00,51.52,51.56,51.52,51.55,118500.0,41.7427,41.7752,41.7427,41.767,118500.0
2014-02-21 13:00:00,51.55,51.58,51.53,51.57,69400.0,41.767,41.7914,41.7508,41.7833,69400.0
2014-02-21 13:10:00,51.57,51.59,51.56,51.56,29200.0,41.7833,41.7995,41.7752,41.7752,29200.0
2014-02-21 13:20:00,51.56,51.58,51.53,51.53,54300.0,41.7752,41.7914,41.7508,41.7508,54300.0
2014-02-21 13:30:00,51.54,51.56,51.47,51.48,186500.0,41.7589,41.7752,41.7022,41.7103,186500.0
2014-02-21 13:40:00,51.47,51.51,51.46,51.5,49500.0,41.7022,41.7346,41.6941,41.7265,49500.0
2014-02-21 13:50:00,51.51,51.52,51.48,51.5,66500.0,41.7346,41.7427,41.7103,41.7265,66500.0
2014-02-21 14:00:00,51.49,51.51,51.48,51.49,91400.0,41.7184,41.7346,41.7103,41.7184,91400.0
2014-02-21 14:10:00,51.48,51.5,51.44,51.45,106700.0,41.7103,41.7265,41.6779,41.686,106700.0
2014-02-21 14:20:00,51.46,51.49,51.44,51.45,95300.0,41.6941,41.7184,41.6779,41.686,95300.0
2014-02-21 14:30:00,51.45,51.45,51.41,51.42,179100.0,41.686,41.686,41.6536,41.6617,179100.0
2014-02-21 14:40:00,51.42,51.46,51.42,51.45,147300.0,41.6617,41.6941,41.6617,41.686,147300.0
2014-02-21 14:50:00,51.44,51.49,51.44,51.46,81600.0,41.6779,41.7184,41.6779,41.6941,81600.0
2014-02-21 15:00:00,51.46,51.5,51.46,51.5,72700.0,41.6941,41.7265,41.6941,41.7265,72700.0
2014-02-21 15:10:00,51.5,51.51,51.47,51.5,287100.0,41.7265,41.7346,41.7022,41.7265,287100.0
2014-02-21 15:20:00,51.5,51.54,51.49,51.53,114800.0,41.7265,41.7589,41.7184,41.7508,114800.0
2014-02-21 15:30:00,51.53,51.55,51.46,51.46,146300.0,41.7508,41.767,41.6941,41.6941,146300.0
2014-02-21 15:40:00,51.47,51.49,51.43,51.44,224100.0,41.7022,41.7184,41.6698,41.6779,224100.0
2014-02-21 15:50:00,51.45,51.45,51.37,51.39,856100.0,41.686,41.686,41.6212,41.6374,856100.0
2014-02-24 09:30:00,51.58,51.73,51.48,51.66,201600.0,41.7914,41.9129,41.7103,41.8562,201600.0
2014-02-24 09:40:00,51.66,51.77,51.6,51.75,314300.0,41.8562,41.9453,41.8076,41.9291,314300.0
2014-02-24 09:50:00,51.76,51.9,51.76,51.86,163300.0,41.9372,42.0506,41.9372,42.0182,163300.0
2014-02-24 10:00:00,51.87,51.9,51.83,51.87,92600.0,42.0263,42.0506,41.9939,42.0263,92600.0
2014-02-24 10:10:00,51.87,51.92,51.86,51.91,59700.0,42.0263,42.0668,42.0182,42.0587,59700.0
2014-02-24 10:20:00,51.91,51.94,51.87,51.94,180200.0,42.0587,42.083,42.0263,42.083,180200.0
2014-02-24 10:30:00,51.94,52.03,51.94,52.0,170100.0,42.083,42.156,42.083,42.1316,170100.0
2014-02-24 10:40:00,52.01,52.04,51.98,52.03,129400.0,42.1398,42.1641,42.1154,42.156,129400.0
2014-02-24 10:50:00,52.03,52.05,52.01,52.02,58100.0,42.156,42.1722,42.1398,42.1479,58100.0
2014-02-24 11:00:00,52.02,52.03,51.99,52.01,114100.0,42.1479,42.156,42.1235,42.1398,114100.0
2014-02-24 11:10:00,52.0,52.06,52.0,52.04,98900.0,42.1316,42.1803,42.1316,42.1641,98900.0
2014-02-24 11:20:00,52.03,52.07,52.02,52.07,81300.0,42.156,42.1884,42.1479,42.1884,81300.0
2014-02-24 11:30:00,52.08,52.18,52.06,52.15,271900.0,42.1965,42.2775,42.1803,42.2532,271900.0
2014-02-24 11:40:00,52.15,52.18,52.15,52.17,209900.0,42.2532,42.2775,42.2532,42.2694,209900.0
2014-02-24 11:50:00,52.17,52.21,52.16,52.18,159100.0,42.2694,42.3018,42.2613,42.2775,159100.0
2014-02-24 12:00:00,52.18,52.22,52.17,52.2,77100.0,42.2775,42.3099,42.2694,42.2937,77100.0
2014-02-24 12:10:00,52.2,52.23,52.18,52.2,147200.0,42.2937,42.318,42.2775,42.2937,147200.0
2014-02-24 12:20:00,52.21,52.23,52.17,52.17,59700.0,42.3018,42.318,42.2694,42.2694,59700.0
2014-02-24 12:30:00,52.18,52.2,52.15,52.17,80100.0,42.2775,42.2937,42.2532,42.2694,80100.0
2014-02-24 12:40:00,52.16,52.17,52.13,52.13,45800.0,42.2613,42.2694,42.237,42.237,45800.0
2014-02-24 12:50:00,52.14,52.14,52.12,52.14,27200.0,42.2451,42.2451,42.2289,42.2451,27200.0
2014-02-24 13:00:00,52.13,52.16,52.12,52.13,191200.0,42.237,42.2613,42.2289,42.237,191200.0
2014-02-24 13:10:00,52.12,52.13,52.08,52.1,41900.0,42.2289,42.237,42.1965,42.2127,41900.0
2014-02-24 13:20:00,52.1,52.12,52.09,52.1,380100.0,42.2127,42.2289,42.2046,42.2127,380100.0
2014-02-24 13:30:00,52.1,52.11,52.06,52.06,77500.0,42.2127,42.2208,42.1803,42.1803,77500.0
2014-02-24 13:40:00,52.06,52.08,52.03,52.05,40400.0,42.1803,42.1965,42.156,42.1722,40400.0
2014-02-24 13:50:00,52.06,52.07,52.04,52.04,140800.0,42.1803,42.1884,42.1641,42.1641,140800.0
2014-02-24 14:00:00,52.03,52.09,52.03,52.06,149800.0,42.156,42.2046,42.156,42.1803,149800.0
2014-02-24 14:10:00,52.05,52.06,52.03,52.05,49200.0,42.1722,42.1803,42.156,42.1722,49200.0
2014-02-24 14:20:00,52.05,52.06,52.04,52.04,39200.0,42.1722,42.1803,42.1641,42.1641,39200.0
2014-02-24 14:30:00,52.04,52.05,52.01,52.05,62200.0,42.1641,42.1722,42.1398,42.1722,62200.0
2014-02-24 14:40:00,52.05,52.07,52.05,52.05,35900.0,42.1722,42.1884,42.1722,42.1722,35900.0
2014-02-24 14:50:00,52.05,52.06,52.01,52.01,36100.0,42.1722,42.1803,42.1398,42.1398,36100.0
2014-02-24 15:00:00,52.0,52.01,51.96,51.97,121900.0,42.1316,42.1398,42.0992,42.1073,121900.0
2014-02-24 15:10:00,51.98,51.98,51.94,51.97,304900.0,42.1154,42.1154,42.083,42.1073,304900.0
2014-02-24 15:20:00,51.98,51.98,51.88,51.88,173200.0,42.1154,42.1154,42.0344,42.0344,173200.0
2014-02-24 15:30:00,51.88,51.94,51.86,51.93,242100.0,42.0344,42.083,42.0182,42.0749,242100.0
2014-02-24 15:40:00,51.93,51.96,51.88,51.93,555600.0,42.0749,42.0992,42.0344,42.0749,555600.0
2014-02-24 15:50:00,51.92,51.92,51.79,51.79,1302800.0,42.0668,42.0668,41.9615,41.9615,1302800.0
2014-02-25 09:30:00,51.71,51.85,51.64,51.72,387200.0,41.8967,42.0101,41.84,41.9048,387200.0
2014-02-25 09:40:00,51.71,51.72,51.6,51.63,175800.0,41.8967,41.9048,41.8076,41.8319,175800.0
2014-02-25 09:50:00,51.62,51.63,51.52,51.59,326500.0,41.8238,41.8319,41.7427,41.7995,326500.0
2014-02-25 10:00:00,51.59,51.62,51.52,51.61,183400.0,41.7995,41.8238,41.7427,41.8157,183400.0
2014-02-25 10:10:00,51.61,51.71,51.6,51.7,143900.0,41.8157,41.8967,41.8076,41.8886,143900.0
2014-02-25 10:20:00,51.7,51.77,51.63,51.64,258600.0,41.8886,41.9453,41.8319,41.84,258600.0
2014-02-25 10:30:00,51.64,51.73,51.62,51.73,99500.0,41.84,41.9129,41.8238,41.9129,99500.0
2014-02-25 10:40:00,51.74,51.74,51.67,51.69,138100.0,41.921,41.921,41.8643,41.8805,138100.0
2014-02-25 10:50:00,51.69,51.75,51.67,51.72,50100.0,41.8805,41.9291,41.8643,41.9048,50100.0
2014-02-25 11:00:00,51.73,51.74,51.66,51.68,47800.0,41.9129,41.921,41.8562,41.8724,47800.0
2014-02-25 11:10:00,51.69,51.84,51.69,51.81,106400.0,41.8805,42.002,41.8805,41.9777,106400.0
2014-02-25 11:20:00,51.81,51.89,51.81,51.89,116500.0,41.9777,42.0425,41.9777,42.0425,116500.0
2014-02-25 11:30:00,51.89,51.9,51.85,51.85,137600.0,42.0425,42.0506,42.0101,42.0101,137600.0
2014-02-25 11:40:00,51.85,51.86,51.82,51.84,88300.0,42.0101,42.0182,41.9858,42.002,88300.0
2014-02-25 11:50:00,51.83,51.84,51.72,51.73,122900.0,41.9939,42.002,41.9048,41.9129,122900.0
2014-02-25 12:00:00,51.73,51.75,51.67,51.71,241500.0,41.9129,41.9291,41.8643,41.8967,241500.0
2014-02-25 12:10:00,51.7,51.74,51.68,51.72,143600.0,41.8886,41.921,41.8724,41.9048,143600.0
2014-02-25 12:20:00,51.71,51.71,51.67,51.7,473300.0,41.8967,41.8967,41.8643,41.8886,473300.0
2014-02-25 12:30:00,51.69,51.74,51.68,51.73,56000.0,41.8805,41.921,41.8724,41.9129,56000.0
2014-02-25 12:40:00,51.73,51.73,51.68,51.72,104800.0,41.9129,41.9129,41.8724,41.9048,104800.0
2014-02-25 12:50:00,51.72,51.75,51.71,51.71,77500.0,41.9048,41.9291,41.8967,41.8967,77500.0
2014-02-25 13:00:00,51.71,51.77,51.69,51.77,75700.0,41.8967,41.9453,41.8805,41.9453,75700.0
2014-02-25 13:10:00,51.76,51.78,51.74,51.74,42400.0,41.9372,41.9534,41.921,41.921,42400.0
2014-02-25 13:20:00,51.73,51.77,51.72,51.75,35100.0,41.9129,41.9453,41.9048,41.9291,35100.0
2014-02-25 13:30:00,51.75,51.77,51.73,51.73,47800.0,41.9291,41.9453,41.9129,41.9129,47800.0
2014-02-25 13:40:00,51.72,51.73,51.68,51.68,73800.0,41.9048,41.9129,41.8724,41.8724,73800.0
2014-02-25 13:50:00,51.68,51.72,51.68,51.69,25100.0,41.8724,41.9048,41.8724,41.8805,25100.0
2014-02-25 14:00:00,51.7,51.71,51.58,51.64,243000.0,41.8886,41.8967,41.7914,41.84,243000.0
2014-02-25 14:10:00,51.64,51.65,51.6,51.64,68400.0,41.84,41.8481,41.8076,41.84,68400.0
2014-02-25 14:20:00,51.64,51.67,51.62,51.67,133100.0,41.84,41.8643,41.8238,41.8643,133100.0
2014-02-25 14:30:00,51.66,51.67,51.64,51.64,29900.0,41.8562,41.8643,41.84,41.84,29900.0
2014-02-25 14:40:00,51.64,51.68,51.64,51.66,350700.0,41.84,41.8724,41.84,41.8562,350700.0
2014-02-25 14:50:00,51.66,51.66,51.62,51.64,168000.0,41.8562,41.8562,41.8238,41.84,168000.0
2014-02-25 15:00:00,51.65,51.65,51.6,51.61,223500.0,41.8481,41.8481,41.8076,41.8157,223500.0
2014-02-25 15:10:00,51.61,51.61,51.53,51.55,485300.0,41.8157,41.8157,41.7508,41.767,485300.0
2014-02-25 15:20:00,51.55,51.55,51.49,51.5,423400.0,41.767,41.767,41.7184,41.7265,423400.0
2014-02-25 15:30:00,51.49,51.59,51.49,51.59,204300.0,41.7184,41.7995,41.7184,41.7995,204300.0
2014-02-25 15:40:00,51.59,51.59,51.47,51.54,457400.0,41.7995,41.7995,41.7022,41.7589,457400.0
2014-02-25 15:50:00,51.54,51.59,51.5,51.58,561800.0,41.7589,41.7995,41.7265,41.7914,561800.0
2014-02-26 09:30:00,51.72,51.76,51.61,51.73,349700.0,41.9048,41.9372,41.8157,41.9129,349700.0
2014-02-26 09:40:00,51.74,51.76,51.56,51.57,187300.0,41.921,41.9372,41.7752,41.7833,187300.0
2014-02-26 09:50:00,51.58,51.58,51.46,51.55,548900.0,41.7914,41.7914,41.6941,41.767,548900.0
2014-02-26 10:00:00,51.55,51.67,51.55,51.58,1238900.0,41.767,41.8643,41.767,41.7914,1238900.0
2014-02-26 10:10:00,51.59,51.68,51.59,51.65,81600.0,41.7995,41.8724,41.7995,41.8481,81600.0
2014-02-26 10:20:00,51.66,51.81,51.66,51.79,161000.0,41.8562,41.9777,41.8562,41.9615,161000.0
2014-02-26 10:30:00,51.79,51.87,51.79,51.84,82800.0,41.9615,42.0263,41.9615,42.002,82800.0
2014-02-26 10:40:00,51.84,51.86,51.8,51.81,45600.0,42.002,42.0182,41.9696,41.9777,45600.0
2014-02-26 10:50:00,51.81,51.85,51.76,51.77,70300.0,41.9777,42.0101,41.9372,41.9453,70300.0
2014-02-26 11:00:00,51.77,51.78,51.72,51.72,39300.0,41.9453,41.9534,41.9048,41.9048,39300.0
2014-02-26 11:10:00,51.72,51.79,51.72,51.79,108000.0,41.9048,41.9615,41.9048,41.9615,108000.0
2014-02-26 11:20:00,51.8,51.82,51.78,51.8,56100.0,41.9696,41.9858,41.9534,41.9696,56100.0
2014-02-26 11:30:00,51.81,51.82,51.74,51.78,548700.0,41.9777,41.9858,41.921,41.9534,548700.0
2014-02-26 11:40:00,51.79,51.8,51.72,51.72,379000.0,41.9615,41.9696,41.9048,41.9048,379000.0
2014-02-26 11:50:00,51.72,51.76,51.72,51.75,342100.0,41.9048,41.9372,41.9048,41.9291,342100.0
2014-02-26 12:00:00,51.75,51.78,51.74,51.77,88000.0,41.9291,41.9534,41.921,41.9453,88000.0
2014-02-26 12:10:00,51.77,51.81,51.77,51.79,461000.0,41.9453,41.9777,41.9453,41.9615,461000.0
2014-02-26 12:20:00,51.79,51.81,51.76,51.79,225700.0,41.9615,41.9777,41.9372,41.9615,225700.0
2014-02-26 12:30:00,51.79,51.85,51.79,51.83,105000.0,41.9615,42.0101,41.9615,41.9939,105000.0
2014-02-26 12:40:00,51.83,51.84,51.8,51.83,79000.0,41.9939,42.002,41.9696,41.9939,79000.0
2014-02-26 12:50:00,51.83,51.85,51.82,51.83,35600.0,41.9939,42.0101,41.9858,41.9939,35600.0
2014-02-26 13:00:00,51.82,51.83,51.75,51.8,113300.0,41.9858,41.9939,41.9291,41.9696,113300.0
2014-02-26 13:10:00,51.79,51.82,51.78,51.8,85700.0,41.9615,41.9858,41.9534,41.9696,85700.0
2014-02-26 13:20:00,51.8,51.83,51.78,51.8,57600.0,41.9696,41.9939,41.9534,41.9696,57600.0
2014-02-26 13:30:00,51.8,51.82,51.78,51.78,67400.0,41.9696,41.9858,41.9534,41.9534,67400.0
2014-02-26 13:40:00,51.78,51.83,51.78,51.8,105600.0,41.9534,41.9939,41.9534,41.9696,105600.0
2014-02-26 13:50:00,51.8,51.82,51.73,51.74,167700.0,41.9696,41.9858,41.9129,41.921,167700.0
2014-02-26 14:00:00,51.73,51.76,51.65,51.65,146800.0,41.9129,41.9372,41.8481,41.8481,146800.0
2014-02-26 14:10:00,51.64,51.66,51.59,51.6,163300.0,41.84,41.8562,41.7995,41.8076,163300.0
2014-02-26 14:20:00,51.6,51.63,51.51,51.52,272500.0,41.8076,41.8319,41.7346,41.7427,272500.0
2014-02-26 14:30:00,51.52,51.56,51.48,51.56,275300.0,41.7427,41.7752,41.7103,41.7752,275300.0
2014-02-26 14:40:00,51.56,51.6,51.54,51.56,274000.0,41.7752,41.8076,41.7589,41.7752,274000.0
2014-02-26 14:50:00,51.56,51.59,51.54,51.58,316400.0,41.7752,41.7995,41.7589,41.7914,316400.0
2014-02-26 15:00:00,51.59,51.6,51.54,51.54,425800.0,41.7995,41.8076,41.7589,41.7589,425800.0
2014-02-26 15:10:00,51.54,51.62,51.5,51.57,368700.0,41.7589,41.8238,41.7265,41.7833,368700.0
2014-02-26 15:20:00,51.57,51.61,51.55,51.58,336300.0,41.7833,41.8157,41.767,41.7914,336300.0
2014-02-26 15:30:00,51.57,51.64,51.57,51.63,383400.0,41.7833,41.84,41.7833,41.8319,383400.0
2014-02-26 15:40:00,51.62,51.65,51.57,51.58,492700.0,41.8238,41.8481,41.7833,41.7914,492700.0
2014-02-26 15:50:00,51.58,51.66,51.57,51.62,647100.0,41.7914,41.8562,41.7833,41.8238,647100.0
2014-02-27 09:30:00,51.59,51.75,51.51,51.63,253500.0,41.7995,41.9291,41.7346,41.8319,253500.0
2014-02-27 09:40:00,51.63,51.69,51.6,51.65,153200.0,41.8319,41.8805,41.8076,41.8481,153200.0
2014-02-27 09:50:00,51.64,51.65,51.51,51.64,252500.0,41.84,41.8481,41.7346,41.84,252500.0
2014-02-27 10:00:00,51.63,51.7,51.55,51.56,181400.0,41.8319,41.8886,41.767,41.7752,181400.0
2014-02-27 10:10:00,51.55,51.62,51.53,51.6,275600.0,41.767,41.8238,41.7508,41.8076,275600.0
2014-02-27 10:20:00,51.62,51.69,51.58,51.64,148200.0,41.8238,41.8805,41.7914,41.84,148200.0
2014-02-27 10:30:00,51.64,51.75,51.63,51.72,70800.0,41.84,41.9291,41.8319,41.9048,70800.0
2014-02-27 10:40:00,51.71,51.71,51.64,51.66,104300.0,41.8967,41.8967,41.84,41.8562,104300.0
2014-02-27 10:50:00,51.66,51.72,51.66,51.71,128000.0,41.8562,41.9048,41.8562,41.8967,128000.0
2014-02-27 11:00:00,51.71,51.77,51.68,51.74,102500.0,41.8967,41.9453,41.8724,41.921,102500.0
2014-02-27 11:10:00,51.75,51.83,51.75,51.79,173100.0,41.9291,41.9939,41.9291,41.9615,173100.0
2014-02-27 11:20:00,51.79,51.81,51.77,51.8,89800.0,41.9615,41.9777,41.9453,41.9696,89800.0
2014-02-27 11:30:00,51.81,51.82,51.73,51.75,70000.0,41.9777,41.9858,41.9129,41.9291,70000.0
2014-02-27 11:40:00,51.75,51.76,51.71,51.74,102300.0,41.9291,41.9372,41.8967,41.921,102300.0
2014-02-27 11:50:00,51.73,51.78,51.73,51.78,88200.0,41.9129,41.9534,41.9129,41.9534,88200.0
2014-02-27 12:00:00,51.77,51.82,51.73,51.73,61300.0,41.9453,41.9858,41.9129,41.9129,61300.0
2014-02-27 12:10:00,51.73,51.82,51.73,51.79,61300.0,41.9129,41.9858,41.9129,41.9615,61300.0
2014-02-27 12:20:00,51.79,51.8,51.74,51.78,39900.0,41.9615,41.9696,41.921,41.9534,39900.0
2014-02-27 12:30:00,51.78,51.79,51.74,51.75,68800.0,41.9534,41.9615,41.921,41.9291,68800.0
2014-02-27 12:40:00,51.75,51.8,51.75,51.76,63600.0,41.9291,41.9696,41.9291,41.9372,63600.0
2014-02-27 12:50:00,51.76,51.78,51.73,51.78,63400.0,41.9372,41.9534,41.9129,41.9534,63400.0
2014-02-27 13:00:00,51.78,51.82,51.77,51.82,69300.0,41.9534,41.9858,41.9453,41.9858,69300.0
2014-02-27 13:10:00,51.82,51.82,51.79,51.8,44800.0,41.9858,41.9858,41.9615,41.9696,44800.0
2014-02-27 13:20:00,51.8,51.88,51.79,51.88,112200.0,41.9696,42.0344,41.9615,42.0344,112200.0
2014-02-27 13:30:00,51.88,51.96,51.87,51.94,110500.0,42.0344,42.0992,42.0263,42.083,110500.0
2014-02-27 13:40:00,51.94,51.95,51.91,51.91,79000.0,42.083,42.0911,42.0587,42.0587,79000.0
2014-02-27 13:50:00,51.91,51.92,51.89,51.9,60700.0,42.0587,42.0668,42.0425,42.0506,60700.0
2014-02-27 14:00:00,51.89,51.92,51.88,51.89,56200.0,42.0425,42.0668,42.0344,42.0425,56200.0
2014-02-27 14:10:00,51.9,51.91,51.88,51.89,59600.0,42.0506,42.0587,42.0344,42.0425,59600.0
2014-02-27 14:20:00,51.89,51.9,51.81,51.81,323500.0,42.0425,42.0506,41.9777,41.9777,323500.0
2014-02-27 14:30:00,51.81,51.85,51.81,51.82,41000.0,41.9777,42.0101,41.9777,41.9858,41000.0
2014-02-27 14:40:00,51.83,51.86,51.8,51.84,162500.0,41.9939,42.0182,41.9696,42.002,162500.0
2014-02-27 14:50:00,51.84,51.88,51.84,51.87,67700.0,42.002,42.0344,42.002,42.0263,67700.0
2014-02-27 15:00:00,51.87,51.91,51.83,51.91,230300.0,42.0263,42.0587,41.9939,42.0587,230300.0
2014-02-27 15:10:00,51.91,51.91,51.88,51.9,109300.0,42.0587,42.0587,42.0344,42.0506,109300.0
2014-02-27 15:20:00,51.89,51.92,51.87,51.91,133700.0,42.0425,42.0668,42.0263,42.0587,133700.0
2014-02-27 15:30:00,51.91,51.92,51.89,51.89,86300.0,42.0587,42.0668,42.0425,42.0425,86300.0
2014-02-27 15:40:00,51.89,51.9,51.82,51.83,324400.0,42.0425,42.0506,41.9858,41.9939,324400.0
2014-02-27 15:50:00,51.83,51.94,51.8,51.94,621500.0,41.9939,42.083,41.9696,42.083,621500.0
2014-02-28 09:30:00,51.98,52.0,51.89,51.98,323000.0,42.1154,42.1316,42.0425,42.1154,323000.0
2014-02-28 09:40:00,51.98,52.12,51.98,52.01,554800.0,42.1154,42.2289,42.1154,42.1398,554800.0
2014-02-28 09:50:00,52.01,52.11,52.0,52.11,440800.0,42.1398,42.2208,42.1316,42.2208,440800.0
2014-02-28 10:00:00,52.1,52.23,52.1,52.22,348800.0,42.2127,42.318,42.2127,42.3099,348800.0
2014-02-28 10:10:00,52.22,52.29,52.2,52.23,227600.0,42.3099,42.3666,42.2937,42.318,227600.0
2014-02-28 10:20:00,52.23,52.31,52.23,52.29,94800.0,42.318,42.3828,42.318,42.3666,94800.0
2014-02-28 10:30:00,52.29,52.33,52.23,52.23,1009200.0,42.3666,42.399,42.318,42.318,1009200.0
2014-02-28 10:40:00,52.24,52.24,52.19,52.22,707300.0,42.3261,42.3261,42.2856,42.3099,707300.0
2014-02-28 10:50:00,52.22,52.26,52.22,52.24,549300.0,42.3099,42.3423,42.3099,42.3261,549300.0
2014-02-28 11:00:00,52.23,52.24,52.14,52.16,236000.0,42.318,42.3261,42.2451,42.2613,236000.0
2014-02-28 11:10:00,52.16,52.19,52.15,52.16,57800.0,42.2613,42.2856,42.2532,42.2613,57800.0
2014-02-28 11:20:00,52.16,52.19,52.15,52.18,114300.0,42.2613,42.2856,42.2532,42.2775,114300.0
2014-02-28 11:30:00,52.19,52.27,52.18,52.25,213000.0,42.2856,42.3504,42.2775,42.3342,213000.0
2014-02-28 11:40:00,52.25,52.29,52.25,52.28,92600.0,42.3342,42.3666,42.3342,42.3585,92600.0
2014-02-28 11:50:00,52.28,52.34,52.27,52.32,97700.0,42.3585,42.4071,42.3504,42.3909,97700.0
2014-02-28 12:00:00,52.31,52.32,52.29,52.32,70000.0,42.3828,42.3909,42.3666,42.3909,70000.0
2014-02-28 12:10:00,52.31,52.32,52.28,52.3,230300.0,42.3828,42.3909,42.3585,42.3747,230300.0
2014-02-28 12:20:00,52.29,52.31,52.28,52.3,55000.0,42.3666,42.3828,42.3585,42.3747,55000.0
2014-02-28 12:30:00,52.3,52.32,52.29,52.3,133100.0,42.3747,42.3909,42.3666,42.3747,133100.0
2014-02-28 12:40:00,52.3,52.31,52.29,52.3,64000.0,42.3747,42.3828,42.3666,42.3747,64000.0
2014-02-28 12:50:00,52.31,52.32,52.3,52.31,19300.0,42.3828,42.3909,42.3747,42.3828,19300.0
2014-02-28 13:00:00,52.31,52.33,52.3,52.32,21300.0,42.3828,42.399,42.3747,42.3909,21300.0
2014-02-28 13:10:00,52.32,52.32,52.3,52.32,18500.0,42.3909,42.3909,42.3747,42.3909,18500.0
2014-02-28 13:20:00,52.33,52.33,52.3,52.3,26300.0,42.399,42.399,42.3747,42.3747,26300.0
2014-02-28 13:30:00,52.31,52.33,52.3,52.32,33600.0,42.3828,42.399,42.3747,42.3909,33600.0
2014-02-28 13:40:00,52.32,52.32,52.25,52.28,38000.0,42.3909,42.3909,42.3342,42.3585,38000.0
2014-02-28 13:50:00,52.29,52.31,52.27,52.28,103100.0,42.3666,42.3828,42.3504,42.3585,103100.0
2014-02-28 14:00:00,52.27,52.27,52.22,52.25,68400.0,42.3504,42.3504,42.3099,42.3342,68400.0
2014-02-28 14:10:00,52.25,52.27,52.22,52.26,51600.0,42.3342,42.3504,42.3099,42.3423,51600.0
2014-02-28 14:20:00,52.26,52.29,52.25,52.29,74300.0,42.3423,42.3666,42.3342,42.3666,74300.0
2014-02-28 14:30:00,52.29,52.29,52.19,52.2,64500.0,42.3666,42.3666,42.2856,42.2937,64500.0
2014-02-28 14:40:00,52.2,52.23,52.12,52.14,180100.0,42.2937,42.318,42.2289,42.2451,180100.0
2014-02-28 14:50:00,52.14,52.14,52.08,52.09,235500.0,42.2451,42.2451,42.1965,42.2046,235500.0
2014-02-28 15:00:00,52.1,52.1,51.85,51.85,581100.0,42.2127,42.2127,42.0101,42.0101,581100.0
2014-02-28 15:10:00,51.86,51.98,51.8,51.92,580900.0,42.0182,42.1154,41.9696,42.0668,580900.0
2014-02-28 15:20:00,51.91,51.99,51.91,51.97,428300.0,42.0587,42.1235,42.0587,42.1073,428300.0
2014-02-28 15:30:00,51.96,52.07,51.96,52.05,401900.0,42.0992,42.1884,42.0992,42.1722,401900.0
2014-02-28 15:40:00,52.04,52.14,52.02,52.02,493800.0,42.1641,42.2451,42.1479,42.1479,493800.0
2014-02-28 15:50:00,52.03,52.14,52.02,52.08,1961400.0,42.156,42.2451,42.1479,42.1965,1961400.0
2014-03-03 09:30:00,51.5,51.69,51.4,51.69,781400.0,41.7265,41.8805,41.6455,41.8805,781400.0
2014-03-03 09:40:00,51.69,51.71,51.59,51.64,591800.0,41.8805,41.8967,41.7995,41.84,591800.0
2014-03-03 09:50:00,51.65,51.69,51.56,51.66,816000.0,41.8481,41.8805,41.7752,41.8562,816000.0
2014-03-03 10:00:00,51.66,51.75,51.54,51.57,850900.0,41.8562,41.9291,41.7589,41.7833,850900.0
2014-03-03 10:10:00,51.57,51.57,51.46,51.53,613600.0,41.7833,41.7833,41.6941,41.7508,613600.0
2014-03-03 10:20:00,51.53,51.63,51.48,51.61,360400.0,41.7508,41.8319,41.7103,41.8157,360400.0
2014-03-03 10:30:00,51.6,51.64,51.54,51.57,431900.0,41.8076,41.84,41.7589,41.7833,431900.0
2014-03-03 10:40:00,51.57,51.63,51.55,51.57,286800.0,41.7833,41.8319,41.767,41.7833,286800.0
2014-03-03 10:50:00,51.58,51.64,51.57,51.63,551500.0,41.7914,41.84,41.7833,41.8319,551500.0
2014-03-03 11:00:00,51.63,51.64,51.45,51.48,284700.0,41.8319,41.84,41.686,41.7103,284700.0
2014-03-03 11:10:00,51.48,51.5,51.44,51.48,509100.0,41.7103,41.7265,41.6779,41.7103,509100.0
2014-03-03 11:20:00,51.48,51.58,51.48,51.53,192300.0,41.7103,41.7914,41.7103,41.7508,192300.0
2014-03-03 11:30:00,51.53,51.54,51.48,51.49,171000.0,41.7508,41.7589,41.7103,41.7184,171000.0
2014-03-03 11:40:00,51.48,51.55,51.42,51.46,351400.0,41.7103,41.767,41.6617,41.6941,351400.0
2014-03-03 11:50:00,51.45,51.47,51.39,51.39,152500.0,41.686,41.7022,41.6374,41.6374,152500.0
2014-03-03 12:00:00,51.39,51.41,51.34,51.38,269200.0,41.6374,41.6536,41.5969,41.6293,269200.0
2014-03-03 12:10:00,51.38,51.55,51.33,51.47,573300.0,41.6293,41.767,41.5888,41.7022,573300.0
2014-03-03 12:20:00,51.47,51.62,51.47,51.57,210000.0,41.7022,41.8238,41.7022,41.7833,210000.0
2014-03-03 12:30:00,51.58,51.63,51.54,51.61,315600.0,41.7914,41.8319,41.7589,41.8157,315600.0
2014-03-03 12:40:00,51.6,51.6,51.54,51.57,141300.0,41.8076,41.8076,41.7589,41.7833,141300.0
2014-03-03 12:50:00,51.57,51.62,51.53,51.61,161100.0,41.7833,41.8238,41.7508,41.8157,161100.0
2014-03-03 13:00:00,51.6,51.7,51.6,51.68,146400.0,41.8076,41.8886,41.8076,41.8724,146400.0
2014-03-03 13:10:00,51.68,51.72,51.66,51.7,150100.0,41.8724,41.9048,41.8562,41.8886,150100.0
2014-03-03 13:20:00,51.71,51.75,51.68,51.68,156800.0,41.8967,41.9291,41.8724,41.8724,156800.0
2014-03-03 13:30:00,51.68,51.68,51.63,51.68,95200.0,41.8724,41.8724,41.8319,41.8724,95200.0
2014-03-03 13:40:00,51.68,51.7,51.65,51.68,96600.0,41.8724,41.8886,41.8481,41.8724,96600.0
2014-03-03 13:50:00,51.68,51.8,51.68,51.77,150500.0,41.8724,41.9696,41.8724,41.9453,150500.0
2014-03-03 14:00:00,51.77,51.78,51.73,51.73,101900.0,41.9453,41.9534,41.9129,41.9129,101900.0
2014-03-03 14:10:00,51.74,51.82,51.73,51.75,370300.0,41.921,41.9858,41.9129,41.9291,370300.0
2014-03-03 14:20:00,51.74,51.77,51.69,51.69,402300.0,41.921,41.9453,41.8805,41.8805,402300.0
2014-03-03 14:30:00,51.7,51.77,51.66,51.76,246300.0,41.8886,41.9453,41.8562,41.9372,246300.0
2014-03-03 14:40:00,51.76,51.87,51.75,51.87,163700.0,41.9372,42.0263,41.9291,42.0263,163700.0
2014-03-03 14:50:00,51.88,51.88,51.79,51.79,225900.0,42.0344,42.0344,41.9615,41.9615,225900.0
2014-03-03 15:00:00,51.79,51.8,51.71,51.73,241900.0,41.9615,41.9696,41.8967,41.9129,241900.0
2014-03-03 15:10:00,51.73,51.74,51.63,51.68,333000.0,41.9129,41.921,41.8319,41.8724,333000.0
2014-03-03 15:20:00,51.67,51.7,51.6,51.67,365300.0,41.8643,41.8886,41.8076,41.8643,365300.0
2014-03-03 15:30:00,51.67,51.72,51.63,51.69,319000.0,41.8643,41.9048,41.8319,41.8805,319000.0
2014-03-03 15:40:00,51.7,51.77,51.66,51.67,503900.0,41.8886,41.9453,41.8562,41.8643,503900.0
2014-03-03 15:50:00,51.68,51.72,51.66,51.71,2653000.0,41.8724,41.9048,41.8562,41.8967,2653000.0
2014-03-04 09:30:00,52.15,52.46,52.12,52.44,1116300.0,42.2532,42.5044,42.2289,42.4881,1116300.0
2014-03-04 09:40:00,52.44,52.45,52.33,52.44,408500.0,42.4881,42.4963,42.399,42.4881,408500.0
2014-03-04 09:50:00,52.44,52.51,52.42,52.51,1595300.0,42.4881,42.5449,42.4719,42.5449,1595300.0
2014-03-04 10:00:00,52.51,52.53,52.42,52.46,251500.0,42.5449,42.5611,42.4719,42.5044,251500.0
2014-03-04 10:10:00,52.46,52.53,52.45,52.5,149300.0,42.5044,42.5611,42.4963,42.5368,149300.0
2014-03-04 10:20:00,52.51,52.54,52.47,52.53,176300.0,42.5449,42.5692,42.5125,42.5611,176300.0
2014-03-04 10:30:00,52.53,52.56,52.51,52.55,183500.0,42.5611,42.5854,42.5449,42.5773,183500.0
2014-03-04 10:40:00,52.56,52.6,52.55,52.57,353100.0,42.5854,42.6178,42.5773,42.5935,353100.0
2014-03-04 10:50:00,52.57,52.6,52.55,52.59,145200.0,42.5935,42.6178,42.5773,42.6097,145200.0
2014-03-04 11:00:00,52.59,52.6,52.56,52.57,170700.0,42.6097,42.6178,42.5854,42.5935,170700.0
2014-03-04 11:10:00,52.57,52.59,52.55,52.56,154500.0,42.5935,42.6097,42.5773,42.5854,154500.0
2014-03-04 11:20:00,52.56,52.57,52.52,52.53,227700.0,42.5854,42.5935,42.553,42.5611,227700.0
2014-03-04 11:30:00,52.53,52.54,52.47,52.48,285000.0,42.5611,42.5692,42.5125,42.5206,285000.0
2014-03-04 11:40:00,52.48,52.49,52.46,52.48,57600.0,42.5206,42.5287,42.5044,42.5206,57600.0
2014-03-04 11:50:00,52.48,52.51,52.48,52.5,79700.0,42.5206,42.5449,42.5206,42.5368,79700.0
2014-03-04 12:00:00,52.49,52.52,52.48,52.51,63700.0,42.5287,42.553,42.5206,42.5449,63700.0
2014-03-04 12:10:00,52.51,52.57,52.5,52.57,136100.0,42.5449,42.5935,42.5368,42.5935,136100.0
2014-03-04 12:20:00,52.56,52.59,52.53,52.55,78100.0,42.5854,42.6097,42.5611,42.5773,78100.0
2014-03-04 12:30:00,52.54,52.55,52.49,52.52,125100.0,42.5692,42.5773,42.5287,42.553,125100.0
2014-03-04 12:40:00,52.52,52.52,52.47,52.5,65200.0,42.553,42.553,42.5125,42.5368,65200.0
2014-03-04 12:50:00,52.49,52.51,52.46,52.49,79300.0,42.5287,42.5449,42.5044,42.5287,79300.0
2014-03-04 13:00:00,52.49,52.53,52.47,52.48,95400.0,42.5287,42.5611,42.5125,42.5206,95400.0
2014-03-04 13:10:00,52.49,52.52,52.48,52.5,163700.0,42.5287,42.553,42.5206,42.5368,163700.0
2014-03-04 13:20:00,52.5,52.53,52.48,52.53,119500.0,42.5368,42.5611,42.5206,42.5611,119500.0
2014-03-04 13:30:00,52.52,52.55,52.52,52.54,79600.0,42.553,42.5773,42.553,42.5692,79600.0
2014-03-04 13:40:00,52.54,52.57,52.46,52.46,287800.0,42.5692,42.5935,42.5044,42.5044,287800.0
2014-03-04 13:50:00,52.46,52.52,52.43,52.48,604200.0,42.5044,42.553,42.48,42.5206,604200.0
2014-03-04 14:00:00,52.48,52.5,52.42,52.5,152500.0,42.5206,42.5368,42.4719,42.5368,152500.0
2014-03-04 14:10:00,52.49,52.52,52.47,52.49,156800.0,42.5287,42.553,42.5125,42.5287,156800.0
2014-03-04 14:20:00,52.49,52.52,52.47,52.5,155500.0,42.5287,42.553,42.5125,42.5368,155500.0
2014-03-04 14:30:00,52.5,52.53,52.44,52.45,347200.0,42.5368,42.5611,42.4881,42.4963,347200.0
2014-03-04 14:40:00,52.46,52.51,52.46,52.49,113600.0,42.5044,42.5449,42.5044,42.5287,113600.0
2014-03-04 14:50:00,52.48,52.57,52.48,52.55,161700.0,42.5206,42.5935,42.5206,42.5773,161700.0
2014-03-04 15:00:00,52.55,52.57,52.55,52.55,200000.0,42.5773,42.5935,42.5773,42.5773,200000.0
2014-03-04 15:10:00,52.56,52.6,52.55,52.6,267000.0,42.5854,42.6178,42.5773,42.6178,267000.0
2014-03-04 15:20:00,52.6,52.62,52.55,52.57,318800.0,42.6178,42.634,42.5773,42.5935,318800.0
2014-03-04 15:30:00,52.58,52.58,52.53,52.54,395600.0,42.6016,42.6016,42.5611,42.5692,395600.0
2014-03-04 15:40:00,52.54,52.6,52.51,52.53,736500.0,42.5692,42.6178,42.5449,42.5611,736500.0
2014-03-04 15:50:00,52.53,52.54,52.48,52.49,1128600.0,42.5611,42.5692,42.5206,42.5287,1128600.0
2014-03-05 09:30:00,52.57,52.68,52.46,52.57,884000.0,42.5935,42.6826,42.5044,42.5935,884000.0
2014-03-05 09:40:00,52.56,52.67,52.53,52.65,705400.0,42.5854,42.6745,42.5611,42.6583,705400.0
2014-03-05 09:50:00,52.66,52.68,52.54,52.57,427300.0,42.6664,42.6826,42.5692,42.5935,427300.0
2014-03-05 10:00:00,52.57,52.69,52.51,52.66,391200.0,42.5935,42.6907,42.5449,42.6664,391200.0
2014-03-05 10:10:00,52.66,52.68,52.61,52.62,235000.0,42.6664,42.6826,42.6259,42.634,235000.0
2014-03-05 10:20:00,52.62,52.71,52.61,52.68,297700.0,42.634,42.7069,42.6259,42.6826,297700.0
2014-03-05 10:30:00,52.68,52.7,52.65,52.66,161400.0,42.6826,42.6988,42.6583,42.6664,161400.0
2014-03-05 10:40:00,52.66,52.69,52.59,52.59,111500.0,42.6664,42.6907,42.6097,42.6097,111500.0
2014-03-05 10:50:00,52.61,52.64,52.59,52.61,313400.0,42.6259,42.6502,42.6097,42.6259,313400.0
2014-03-05 11:00:00,52.62,52.71,52.62,52.67,228200.0,42.634,42.7069,42.634,42.6745,228200.0
2014-03-05 11:10:00,52.67,52.69,52.64,52.64,84800.0,42.6745,42.6907,42.6502,42.6502,84800.0
2014-03-05 11:20:00,52.64,52.67,52.58,52.59,169100.0,42.6502,42.6745,42.6016,42.6097,169100.0
2014-03-05 11:30:00,52.58,52.65,52.58,52.65,128700.0,42.6016,42.6583,42.6016,42.6583,128700.0
2014-03-05 11:40:00,52.64,52.67,52.61,52.65,211000.0,42.6502,42.6745,42.6259,42.6583,211000.0
2014-03-05 11:50:00,52.65,52.68,52.64,52.65,72400.0,42.6583,42.6826,42.6502,42.6583,72400.0
2014-03-05 12:00:00,52.66,52.66,52.62,52.62,133700.0,42.6664,42.6664,42.634,42.634,133700.0
2014-03-05 12:10:00,52.63,52.63,52.57,52.6,142500.0,42.6421,42.6421,42.5935,42.6178,142500.0
2014-03-05 12:20:00,52.6,52.61,52.57,52.57,179900.0,42.6178,42.6259,42.5935,42.5935,179900.0
2014-03-05 12:30:00,52.58,52.61,52.56,52.61,135700.0,42.6016,42.6259,42.5854,42.6259,135700.0
2014-03-05 12:40:00,52.61,52.63,52.58,52.61,105600.0,42.6259,42.6421,42.6016,42.6259,105600.0
2014-03-05 12:50:00,52.61,52.63,52.59,52.62,45600.0,42.6259,42.6421,42.6097,42.634,45600.0
2014-03-05 13:00:00,52.62,52.63,52.61,52.62,23000.0,42.634,42.6421,42.6259,42.634,23000.0
2014-03-05 13:10:00,52.62,52.67,52.6,52.64,59700.0,42.634,42.6745,42.6178,42.6502,59700.0
2014-03-05 13:20:00,52.64,52.66,52.62,52.62,96900.0,42.6502,42.6664,42.634,42.634,96900.0
2014-03-05 13:30:00,52.63,52.63,52.58,52.58,48200.0,42.6421,42.6421,42.6016,42.6016,48200.0
2014-03-05 13:40:00,52.58,52.59,52.55,52.55,86800.0,42.6016,42.6097,42.5773,42.5773,86800.0
2014-03-05 13:50:00,52.55,52.58,52.53,52.55,63200.0,42.5773,42.6016,42.5611,42.5773,63200.0
2014-03-05 14:00:00,52.56,52.61,52.55,52.59,178100.0,42.5854,42.6259,42.5773,42.6097,178100.0
2014-03-05 14:10:00,52.59,52.61,52.54,52.56,138800.0,42.6097,42.6259,42.5692,42.5854,138800.0
2014-03-05 14:20:00,52.56,52.58,52.53,52.54,91200.0,42.5854,42.6016,42.5611,42.5692,91200.0
2014-03-05 14:30:00,52.55,52.57,52.52,52.55,139100.0,42.5773,42.5935,42.553,42.5773,139100.0
2014-03-05 14:40:00,52.56,52.57,52.53,52.56,97000.0,42.5854,42.5935,42.5611,42.5854,97000.0
2014-03-05 14:50:00,52.55,52.57,52.53,52.55,107800.0,42.5773,42.5935,42.5611,42.5773,107800.0
2014-03-05 15:00:00,52.56,52.57,52.52,52.53,247500.0,42.5854,42.5935,42.553,42.5611,247500.0
2014-03-05 15:10:00,52.53,52.55,52.53,52.54,117300.0,42.5611,42.5773,42.5611,42.5692,117300.0
2014-03-05 15:20:00,52.54,52.57,52.53,52.55,136600.0,42.5692,42.5935,42.5611,42.5773,136600.0
2014-03-05 15:30:00,52.55,52.58,52.53,52.55,194000.0,42.5773,42.6016,42.5611,42.5773,194000.0
2014-03-05 15:40:00,52.55,52.57,52.52,52.55,232600.0,42.5773,42.5935,42.553,42.5773,232600.0
2014-03-05 15:50:00,52.55,52.61,52.55,52.58,1046700.0,42.5773,42.6259,42.5773,42.6016,1046700.0
2014-03-06 09:30:00,52.79,52.81,52.67,52.78,798300.0,42.7717,42.7879,42.6745,42.7636,798300.0
2014-03-06 09:40:00,52.78,52.83,52.77,52.77,200100.0,42.7636,42.8041,42.7555,42.7555,200100.0
2014-03-06 09:50:00,52.78,52.89,52.78,52.88,161300.0,42.7636,42.8527,42.7636,42.8446,161300.0
2014-03-06 10:00:00,52.88,52.88,52.83,52.85,134700.0,42.8446,42.8446,42.8041,42.8203,134700.0
2014-03-06 10:10:00,52.85,52.86,52.78,52.8,158000.0,42.8203,42.8284,42.7636,42.7798,158000.0
2014-03-06 10:20:00,52.8,52.86,52.77,52.86,316100.0,42.7798,42.8284,42.7555,42.8284,316100.0
2014-03-06 10:30:00,52.87,52.88,52.82,52.82,191500.0,42.8365,42.8446,42.796,42.796,191500.0
2014-03-06 10:40:00,52.82,52.86,52.81,52.82,188000.0,42.796,42.8284,42.7879,42.796,188000.0
2014-03-06 10:50:00,52.82,52.85,52.8,52.81,61600.0,42.796,42.8203,42.7798,42.7879,61600.0
2014-03-06 11:00:00,52.81,52.85,52.8,52.85,59200.0,42.7879,42.8203,42.7798,42.8203,59200.0
2014-03-06 11:10:00,52.85,52.87,52.83,52.85,123600.0,42.8203,42.8365,42.8041,42.8203,123600.0
2014-03-06 11:20:00,52.85,52.89,52.85,52.86,205000.0,42.8203,42.8527,42.8203,42.8284,205000.0
2014-03-06 11:30:00,52.87,52.89,52.86,52.87,63900.0,42.8365,42.8527,42.8284,42.8365,63900.0
2014-03-06 11:40:00,52.86,52.87,52.84,52.86,49200.0,42.8284,42.8365,42.8122,42.8284,49200.0
2014-03-06 11:50:00,52.85,52.9,52.85,52.9,40800.0,42.8203,42.8609,42.8203,42.8609,40800.0
2014-03-06 12:00:00,52.89,52.93,52.89,52.92,86400.0,42.8527,42.8852,42.8527,42.8771,86400.0
2014-03-06 12:10:00,52.92,52.93,52.9,52.9,55300.0,42.8771,42.8852,42.8609,42.8609,55300.0
2014-03-06 12:20:00,52.9,52.91,52.86,52.86,58500.0,42.8609,42.869,42.8284,42.8284,58500.0
2014-03-06 12:30:00,52.87,52.89,52.87,52.88,53300.0,42.8365,42.8527,42.8365,42.8446,53300.0
2014-03-06 12:40:00,52.88,52.9,52.87,52.89,52800.0,42.8446,42.8609,42.8365,42.8527,52800.0
2014-03-06 12:50:00,52.9,52.93,52.9,52.93,43700.0,42.8609,42.8852,42.8609,42.8852,43700.0
2014-03-06 13:00:00,52.93,52.94,52.91,52.93,80200.0,42.8852,42.8933,42.869,42.8852,80200.0
2014-03-06 13:10:00,52.93,52.93,52.87,52.9,84100.0,42.8852,42.8852,42.8365,42.8609,84100.0
2014-03-06 13:20:00,52.9,52.91,52.87,52.88,227700.0,42.8609,42.869,42.8365,42.8446,227700.0
2014-03-06 13:30:00,52.89,52.91,52.88,52.88,75700.0,42.8527,42.869,42.8446,42.8446,75700.0
2014-03-06 13:40:00,52.88,52.88,52.81,52.82,95800.0,42.8446,42.8446,42.7879,42.796,95800.0
2014-03-06 13:50:00,52.82,52.83,52.79,52.8,111200.0,42.796,42.8041,42.7717,42.7798,111200.0
2014-03-06 14:00:00,52.81,52.85,52.79,52.84,81900.0,42.7879,42.8203,42.7717,42.8122,81900.0
2014-03-06 14:10:00,52.84,52.86,52.82,52.84,245400.0,42.8122,42.8284,42.796,42.8122,245400.0
2014-03-06 14:20:00,52.83,52.91,52.83,52.89,221200.0,42.8041,42.869,42.8041,42.8527,221200.0
2014-03-06 14:30:00,52.9,52.9,52.87,52.9,105700.0,42.8609,42.8609,42.8365,42.8609,105700.0
2014-03-06 14:40:00,52.9,52.93,52.88,52.89,141100.0,42.8609,42.8852,42.8446,42.8527,141100.0
2014-03-06 14:50:00,52.9,52.91,52.88,52.9,45900.0,42.8609,42.869,42.8446,42.8609,45900.0
2014-03-06 15:00:00,52.9,52.92,52.86,52.86,107100.0,42.8609,42.8771,42.8284,42.8284,107100.0
2014-03-06 15:10:00,52.86,52.91,52.86,52.91,111200.0,42.8284,42.869,42.8284,42.869,111200.0
2014-03-06 15:20:00,52.91,52.93,52.89,52.93,97200.0,42.869,42.8852,42.8527,42.8852,97200.0
2014-03-06 15:30:00,52.93,52.95,52.92,52.94,119900.0,42.8852,42.9014,42.8771,42.8933,119900.0
2014-03-06 15:40:00,52.93,52.94,52.87,52.87,255000.0,42.8852,42.8933,42.8365,42.8365,255000.0
2014-03-06 15:50:00,52.87,52.89,52.84,52.89,1286400.0,42.8365,42.8527,42.8122,42.8527,1286400.0
2014-03-07 09:30:00,53.18,53.2,52.98,53.03,307500.0,43.0877,43.1039,42.9257,42.9662,307500.0
2014-03-07 09:40:00,53.02,53.11,52.94,52.94,362100.0,42.9581,43.031,42.8933,42.8933,362100.0
2014-03-07 09:50:00,52.94,53.04,52.91,53.03,286100.0,42.8933,42.9743,42.869,42.9662,286100.0
2014-03-07 10:00:00,53.03,53.2,52.97,53.16,661600.0,42.9662,43.1039,42.9176,43.0715,661600.0
2014-03-07 10:10:00,53.16,53.25,53.14,53.2,563900.0,43.0715,43.1444,43.0553,43.1039,563900.0
2014-03-07 10:20:00,53.2,53.25,53.17,53.18,598500.0,43.1039,43.1444,43.0796,43.0877,598500.0
2014-03-07 10:30:00,53.18,53.23,53.16,53.16,299100.0,43.0877,43.1282,43.0715,43.0715,299100.0
2014-03-07 10:40:00,53.17,53.19,53.1,53.12,269500.0,43.0796,43.0958,43.0229,43.0391,269500.0
2014-03-07 10:50:00,53.13,53.13,53.05,53.05,228600.0,43.0472,43.0472,42.9824,42.9824,228600.0
2014-03-07 11:00:00,53.05,53.06,52.9,52.97,251500.0,42.9824,42.9905,42.8609,42.9176,251500.0
2014-03-07 11:10:00,52.96,52.97,52.89,52.94,266700.0,42.9095,42.9176,42.8527,42.8933,266700.0
2014-03-07 11:20:00,52.93,53.01,52.91,52.98,666100.0,42.8852,42.95,42.869,42.9257,666100.0
2014-03-07 11:30:00,52.99,53.03,52.96,53.01,761000.0,42.9338,42.9662,42.9095,42.95,761000.0
2014-03-07 11:40:00,53.01,53.07,52.99,53.04,270200.0,42.95,42.9986,42.9338,42.9743,270200.0
2014-03-07 11:50:00,53.04,53.08,52.98,53.07,241500.0,42.9743,43.0067,42.9257,42.9986,241500.0
2014-03-07 12:00:00,53.07,53.08,53.03,53.05,309800.0,42.9986,43.0067,42.9662,42.9824,309800.0
2014-03-07 12:10:00,53.05,53.11,53.05,53.09,233000.0,42.9824,43.031,42.9824,43.0148,233000.0
2014-03-07 12:20:00,53.09,53.16,53.07,53.14,327300.0,43.0148,43.0715,42.9986,43.0553,327300.0
2014-03-07 12:30:00,53.14,53.15,53.08,53.11,188600.0,43.0553,43.0634,43.0067,43.031,188600.0
2014-03-07 12:40:00,53.11,53.12,53.07,53.09,168900.0,43.031,43.0391,42.9986,43.0148,168900.0
2014-03-07 12:50:00,53.08,53.1,53.05,53.07,140800.0,43.0067,43.0229,42.9824,42.9986,140800.0
2014-03-07 13:00:00,53.06,53.06,53.0,53.05,200300.0,42.9905,42.9905,42.9419,42.9824,200300.0
2014-03-07 13:10:00,53.04,53.06,52.99,53.0,141300.0,42.9743,42.9905,42.9338,42.9419,141300.0
2014-03-07 13:20:00,53.0,53.03,52.98,52.98,116700.0,42.9419,42.9662,42.9257,42.9257,116700.0
2014-03-07 13:30:00,52.98,53.02,52.95,52.97,201800.0,42.9257,42.9581,42.9014,42.9176,201800.0
2014-03-07 13:40:00,52.96,52.99,52.95,52.97,162700.0,42.9095,42.9338,42.9014,42.9176,162700.0
2014-03-07 13:50:00,52.96,53.02,52.95,52.99,194600.0,42.9095,42.9581,42.9014,42.9338,194600.0
2014-03-07 14:00:00,52.99,53.0,52.93,52.94,237100.0,42.9338,42.9419,42.8852,42.8933,237100.0
2014-03-07 14:10:00,52.94,52.98,52.91,52.91,253700.0,42.8933,42.9257,42.869,42.869,253700.0
2014-03-07 14:20:00,52.91,52.93,52.87,52.91,176500.0,42.869,42.8852,42.8365,42.869,176500.0
2014-03-07 14:30:00,52.91,52.93,52.89,52.91,163700.0,42.869,42.8852,42.8527,42.869,163700.0
2014-03-07 14:40:00,52.91,52.98,52.91,52.96,160000.0,42.869,42.9257,42.869,42.9095,160000.0
2014-03-07 14:50:00,52.96,53.04,52.96,53.01,272200.0,42.9095,42.9743,42.9095,42.95,272200.0
2014-03-07 15:00:00,53.01,53.05,52.99,53.01,232100.0,42.95,42.9824,42.9338,42.95,232100.0
2014-03-07 15:10:00,53.0,53.04,52.99,53.03,215900.0,42.9419,42.9743,42.9338,42.9662,215900.0
2014-03-07 15:20:00,53.03,53.05,52.99,53.0,240200.0,42.9662,42.9824,42.9338,42.9419,240200.0
2014-03-07 15:30:00,52.99,53.01,52.89,52.9,445800.0,42.9338,42.95,42.8527,42.8609,445800.0
2014-03-07 15:40:00,52.91,52.97,52.91,52.96,259500.0,42.869,42.9176,42.869,42.9095,259500.0
2014-03-07 15:50:00,52.96,53.02,52.95,53.01,1091400.0,42.9095,42.9581,42.9014,42.95,1091400.0
2014-03-10 09:30:00,52.85,52.92,52.69,52.77,308900.0,42.8203,42.8771,42.6907,42.7555,308900.0
2014-03-10 09:40:00,52.77,52.91,52.74,52.89,217500.0,42.7555,42.869,42.7312,42.8527,217500.0
2014-03-10 09:50:00,52.88,52.91,52.78,52.79,161600.0,42.8446,42.869,42.7636,42.7717,161600.0
2014-03-10 10:00:00,52.8,52.8,52.66,52.66,451600.0,42.7798,42.7798,42.6664,42.6664,451600.0
2014-03-10 10:10:00,52.67,52.67,52.59,52.64,146900.0,42.6745,42.6745,42.6097,42.6502,146900.0
2014-03-10 10:20:00,52.64,52.67,52.55,52.59,149500.0,42.6502,42.6745,42.5773,42.6097,149500.0
2014-03-10 10:30:00,52.58,52.58,52.52,52.52,262200.0,42.6016,42.6016,42.553,42.553,262200.0
2014-03-10 10:40:00,52.51,52.52,52.44,52.51,238700.0,42.5449,42.553,42.4881,42.5449,238700.0
2014-03-10 10:50:00,52.51,52.52,52.47,52.48,164400.0,42.5449,42.553,42.5125,42.5206,164400.0
2014-03-10 11:00:00,52.48,52.55,52.45,52.54,211800.0,42.5206,42.5773,42.4963,42.5692,211800.0
2014-03-10 11:10:00,52.55,52.59,52.51,52.58,77700.0,42.5773,42.6097,42.5449,42.6016,77700.0
2014-03-10 11:20:00,52.57,52.68,52.56,52.67,90600.0,42.5935,42.6826,42.5854,42.6745,90600.0
2014-03-10 11:30:00,52.67,52.69,52.64,52.65,122300.0,42.6745,42.6907,42.6502,42.6583,122300.0
2014-03-10 11:40:00,52.66,52.67,52.63,52.64,102900.0,42.6664,42.6745,42.6421,42.6502,102900.0
2014-03-10 11:50:00,52.65,52.65,52.57,52.59,216200.0,42.6583,42.6583,42.5935,42.6097,216200.0
2014-03-10 12:00:00,52.58,52.62,52.56,52.59,86400.0,42.6016,42.634,42.5854,42.6097,86400.0
2014-03-10 12:10:00,52.59,52.64,52.57,52.64,101500.0,42.6097,42.6502,42.5935,42.6502,101500.0
2014-03-10 12:20:00,52.64,52.68,52.62,52.66,138400.0,42.6502,42.6826,42.634,42.6664,138400.0
2014-03-10 12:30:00,52.66,52.69,52.64,52.65,94900.0,42.6664,42.6907,42.6502,42.6583,94900.0
2014-03-10 12:40:00,52.65,52.67,52.63,52.66,29400.0,42.6583,42.6745,42.6421,42.6664,29400.0
2014-03-10 12:50:00,52.66,52.74,52.65,52.72,166300.0,42.6664,42.7312,42.6583,42.715,166300.0
2014-03-10 13:00:00,52.72,52.74,52.7,52.71,57700.0,42.715,42.7312,42.6988,42.7069,57700.0
2014-03-10 13:10:00,52.71,52.73,52.66,52.66,91600.0,42.7069,42.7231,42.6664,42.6664,91600.0
2014-03-10 13:20:00,52.66,52.68,52.65,52.68,176200.0,42.6664,42.6826,42.6583,42.6826,176200.0
2014-03-10 13:30:00,52.68,52.68,52.59,52.59,320700.0,42.6826,42.6826,42.6097,42.6097,320700.0
2014-03-10 13:40:00,52.6,52.6,52.58,52.59,87300.0,42.6178,42.6178,42.6016,42.6097,87300.0
2014-03-10 13:50:00,52.59,52.62,52.58,52.59,80700.0,42.6097,42.634,42.6016,42.6097,80700.0
2014-03-10 14:00:00,52.58,52.58,52.55,52.57,64500.0,42.6016,42.6016,42.5773,42.5935,64500.0
2014-03-10 14:10:00,52.58,52.58,52.55,52.56,44900.0,42.6016,42.6016,42.5773,42.5854,44900.0
2014-03-10 14:20:00,52.55,52.6,52.54,52.6,146100.0,42.5773,42.6178,42.5692,42.6178,146100.0
2014-03-10 14:30:00,52.6,52.62,52.59,52.62,39700.0,42.6178,42.634,42.6097,42.634,39700.0
2014-03-10 14:40:00,52.62,52.66,52.61,52.66,271600.0,42.634,42.6664,42.6259,42.6664,271600.0
2014-03-10 14:50:00,52.66,52.69,52.65,52.66,94200.0,42.6664,42.6907,42.6583,42.6664,94200.0
2014-03-10 15:00:00,52.66,52.67,52.63,52.65,131300.0,42.6664,42.6745,42.6421,42.6583,131300.0
2014-03-10 15:10:00,52.64,52.65,52.59,52.62,416300.0,42.6502,42.6583,42.6097,42.634,416300.0
2014-03-10 15:20:00,52.62,52.66,52.61,52.65,81800.0,42.634,42.6664,42.6259,42.6583,81800.0
2014-03-10 15:30:00,52.65,52.72,52.63,52.7,80800.0,42.6583,42.715,42.6421,42.6988,80800.0
2014-03-10 15:40:00,52.71,52.77,52.69,52.76,216800.0,42.7069,42.7555,42.6907,42.7474,216800.0
2014-03-10 15:50:00,52.76,52.77,52.7,52.74,701800.0,42.7474,42.7555,42.6988,42.7312,701800.0
2014-03-11 09:30:00,52.98,52.98,52.69,52.73,277700.0,42.9257,42.9257,42.6907,42.7231,277700.0
2014-03-11 09:40:00,52.73,52.8,52.63,52.64,195300.0,42.7231,42.7798,42.6421,42.6502,195300.0
2014-03-11 09:50:00,52.63,52.63,52.54,52.62,269700.0,42.6421,42.6421,42.5692,42.634,269700.0
2014-03-11 10:00:00,52.62,52.65,52.51,52.59,359400.0,42.634,42.6583,42.5449,42.6097,359400.0
2014-03-11 10:10:00,52.59,52.64,52.56,52.64,211200.0,42.6097,42.6502,42.5854,42.6502,211200.0
2014-03-11 10:20:00,52.64,52.66,52.6,52.66,167100.0,42.6502,42.6664,42.6178,42.6664,167100.0
2014-03-11 10:30:00,52.66,52.71,52.66,52.68,256900.0,42.6664,42.7069,42.6664,42.6826,256900.0
2014-03-11 10:40:00,52.68,52.74,52.64,52.74,151200.0,42.6826,42.7312,42.6502,42.7312,151200.0
2014-03-11 10:50:00,52.74,52.85,52.74,52.8,128400.0,42.7312,42.8203,42.7312,42.7798,128400.0
2014-03-11 11:00:00,52.81,52.84,52.77,52.77,104600.0,42.7879,42.8122,42.7555,42.7555,104600.0
2014-03-11 11:10:00,52.76,52.8,52.75,52.75,98500.0,42.7474,42.7798,42.7393,42.7393,98500.0
2014-03-11 11:20:00,52.75,52.81,52.75,52.79,91200.0,42.7393,42.7879,42.7393,42.7717,91200.0
2014-03-11 11:30:00,52.79,52.8,52.76,52.78,79300.0,42.7717,42.7798,42.7474,42.7636,79300.0
2014-03-11 11:40:00,52.78,52.78,52.63,52.66,124300.0,42.7636,42.7636,42.6421,42.6664,124300.0
2014-03-11 11:50:00,52.67,52.68,52.61,52.64,297600.0,42.6745,42.6826,42.6259,42.6502,297600.0
2014-03-11 12:00:00,52.64,52.66,52.58,52.58,192500.0,42.6502,42.6664,42.6016,42.6016,192500.0
2014-03-11 12:10:00,52.58,52.58,52.49,52.51,218100.0,42.6016,42.6016,42.5287,42.5449,218100.0
2014-03-11 12:20:00,52.5,52.55,52.48,52.55,99100.0,42.5368,42.5773,42.5206,42.5773,99100.0
2014-03-11 12:30:00,52.55,52.57,52.53,52.56,87400.0,42.5773,42.5935,42.5611,42.5854,87400.0
2014-03-11 12:40:00,52.56,52.63,52.54,52.61,115300.0,42.5854,42.6421,42.5692,42.6259,115300.0
2014-03-11 12:50:00,52.62,52.62,52.57,52.57,149500.0,42.634,42.634,42.5935,42.5935,149500.0
2014-03-11 13:00:00,52.57,52.57,52.51,52.54,206200.0,42.5935,42.5935,42.5449,42.5692,206200.0
2014-03-11 13:10:00,52.54,52.6,52.53,52.58,110500.0,42.5692,42.6178,42.5611,42.6016,110500.0
2014-03-11 13:20:00,52.58,52.58,52.45,52.45,164200.0,42.6016,42.6016,42.4963,42.4963,164200.0
2014-03-11 13:30:00,52.45,52.52,52.43,52.51,157500.0,42.4963,42.553,42.48,42.5449,157500.0
2014-03-11 13:40:00,52.51,52.57,52.5,52.56,267500.0,42.5449,42.5935,42.5368,42.5854,267500.0
2014-03-11 13:50:00,52.56,52.58,52.54,52.57,82600.0,42.5854,42.6016,42.5692,42.5935,82600.0
2014-03-11 14:00:00,52.58,52.59,52.51,52.51,69500.0,42.6016,42.6097,42.5449,42.5449,69500.0
2014-03-11 14:10:00,52.51,52.54,52.45,52.47,165700.0,42.5449,42.5692,42.4963,42.5125,165700.0
2014-03-11 14:20:00,52.46,52.47,52.39,52.41,741600.0,42.5044,42.5125,42.4476,42.4638,741600.0
2014-03-11 14:30:00,52.42,52.43,52.33,52.36,527100.0,42.4719,42.48,42.399,42.4233,527100.0
2014-03-11 14:40:00,52.36,52.39,52.31,52.38,274900.0,42.4233,42.4476,42.3828,42.4395,274900.0
2014-03-11 14:50:00,52.37,52.4,52.36,52.37,103100.0,42.4314,42.4557,42.4233,42.4314,103100.0
2014-03-11 15:00:00,52.36,52.36,52.29,52.31,437700.0,42.4233,42.4233,42.3666,42.3828,437700.0
2014-03-11 15:10:00,52.31,52.33,52.26,52.3,243900.0,42.3828,42.399,42.3423,42.3747,243900.0
2014-03-11 15:20:00,52.3,52.38,52.3,52.35,269400.0,42.3747,42.4395,42.3747,42.4152,269400.0
2014-03-11 15:30:00,52.34,52.4,52.31,52.34,299300.0,42.4071,42.4557,42.3828,42.4071,299300.0
2014-03-11 15:40:00,52.34,52.37,52.3,52.32,321400.0,42.4071,42.4314,42.3747,42.3909,321400.0
2014-03-11 15:50:00,52.32,52.4,52.3,52.39,1066000.0,42.3909,42.4557,42.3747,42.4476,1066000.0
2014-03-12 09:30:00,52.12,52.18,52.02,52.07,389700.0,42.2289,42.2775,42.1479,42.1884,389700.0
2014-03-12 09:40:00,52.06,52.08,51.9,52.01,604900.0,42.1803,42.1965,42.0506,42.1398,604900.0
2014-03-12 09:50:00,51.99,52.03,51.92,51.98,364000.0,42.1235,42.156,42.0668,42.1154,364000.0
2014-03-12 10:00:00,51.97,52.08,51.96,52.08,191900.0,42.1073,42.1965,42.0992,42.1965,191900.0
2014-03-12 10:10:00,52.09,52.1,51.99,52.02,173200.0,42.2046,42.2127,42.1235,42.1479,173200.0
2014-03-12 10:20:00,52.02,52.13,52.02,52.07,478000.0,42.1479,42.237,42.1479,42.1884,478000.0
2014-03-12 10:30:00,52.06,52.16,52.06,52.08,288600.0,42.1803,42.2613,42.1803,42.1965,288600.0
2014-03-12 10:40:00,52.09,52.13,52.03,52.05,209100.0,42.2046,42.237,42.156,42.1722,209100.0
2014-03-12 10:50:00,52.05,52.19,52.02,52.18,197800.0,42.1722,42.2856,42.1479,42.2775,197800.0
2014-03-12 11:00:00,52.18,52.19,52.12,52.17,375400.0,42.2775,42.2856,42.2289,42.2694,375400.0
2014-03-12 11:10:00,52.17,52.22,52.15,52.2,327100.0,42.2694,42.3099,42.2532,42.2937,327100.0
2014-03-12 11:20:00,52.2,52.3,52.2,52.27,483100.0,42.2937,42.3747,42.2937,42.3504,483100.0
2014-03-12 11:30:00,52.28,52.29,52.22,52.25,144100.0,42.3585,42.3666,42.3099,42.3342,144100.0
2014-03-12 11:40:00,52.24,52.25,52.22,52.23,54500.0,42.3261,42.3342,42.3099,42.318,54500.0
2014-03-12 11:50:00,52.22,52.24,52.18,52.18,159300.0,42.3099,42.3261,42.2775,42.2775,159300.0
2014-03-12 12:00:00,52.18,52.24,52.16,52.2,132700.0,42.2775,42.3261,42.2613,42.2937,132700.0
2014-03-12 12:10:00,52.21,52.21,52.15,52.18,262300.0,42.3018,42.3018,42.2532,42.2775,262300.0
2014-03-12 12:20:00,52.18,52.21,52.14,52.16,68800.0,42.2775,42.3018,42.2451,42.2613,68800.0
2014-03-12 12:30:00,52.16,52.17,52.12,52.12,111100.0,42.2613,42.2694,42.2289,42.2289,111100.0
2014-03-12 12:40:00,52.12,52.22,52.12,52.18,72400.0,42.2289,42.3099,42.2289,42.2775,72400.0
2014-03-12 12:50:00,52.18,52.26,52.17,52.25,80300.0,42.2775,42.3423,42.2694,42.3342,80300.0
2014-03-12 13:00:00,52.25,52.25,52.19,52.19,109900.0,42.3342,42.3342,42.2856,42.2856,109900.0
2014-03-12 13:10:00,52.19,52.19,52.14,52.16,65900.0,42.2856,42.2856,42.2451,42.2613,65900.0
2014-03-12 13:20:00,52.16,52.16,52.11,52.14,22300.0,42.2613,42.2613,42.2208,42.2451,22300.0
2014-03-12 13:30:00,52.15,52.18,52.12,52.16,108000.0,42.2532,42.2775,42.2289,42.2613,108000.0
2014-03-12 13:40:00,52.17,52.2,52.16,52.18,52500.0,42.2694,42.2937,42.2613,42.2775,52500.0
2014-03-12 13:50:00,52.18,52.19,52.16,52.17,40400.0,42.2775,42.2856,42.2613,42.2694,40400.0
2014-03-12 14:00:00,52.17,52.23,52.16,52.17,79200.0,42.2694,42.318,42.2613,42.2694,79200.0
2014-03-12 14:10:00,52.17,52.2,52.15,52.18,58400.0,42.2694,42.2937,42.2532,42.2775,58400.0
2014-03-12 14:20:00,52.18,52.22,52.18,52.21,214900.0,42.2775,42.3099,42.2775,42.3018,214900.0
2014-03-12 14:30:00,52.22,52.22,52.17,52.2,144900.0,42.3099,42.3099,42.2694,42.2937,144900.0
2014-03-12 14:40:00,52.2,52.22,52.18,52.2,205300.0,42.2937,42.3099,42.2775,42.2937,205300.0
2014-03-12 14:50:00,52.2,52.21,52.16,52.16,157400.0,42.2937,42.3018,42.2613,42.2613,157400.0
2014-03-12 15:00:00,52.16,52.2,52.16,52.19,135700.0,42.2613,42.2937,42.2613,42.2856,135700.0
2014-03-12 15:10:00,52.18,52.19,52.13,52.14,147800.0,42.2775,42.2856,42.237,42.2451,147800.0
2014-03-12 15:20:00,52.14,52.17,52.14,52.15,322700.0,42.2451,42.2694,42.2451,42.2532,322700.0
2014-03-12 15:30:00,52.16,52.18,52.13,52.18,365100.0,42.2613,42.2775,42.237,42.2775,365100.0
2014-03-12 15:40:00,52.18,52.25,52.17,52.25,473300.0,42.2775,42.3342,42.2694,42.3342,473300.0
2014-03-12 15:50:00,52.24,52.3,52.23,52.28,1400700.0,42.3261,42.3747,42.318,42.3585,1400700.0
2014-03-13 09:30:00,52.5,52.6,52.46,52.57,370900.0,42.5368,42.6178,42.5044,42.5935,370900.0
2014-03-13 09:40:00,52.57,52.62,52.48,52.53,702600.0,42.5935,42.634,42.5206,42.5611,702600.0
2014-03-13 09:50:00,52.53,52.55,52.46,52.46,239000.0,42.5611,42.5773,42.5044,42.5044,239000.0
2014-03-13 10:00:00,52.47,52.49,52.41,52.44,145500.0,42.5125,42.5287,42.4638,42.4881,145500.0
2014-03-13 10:10:00,52.44,52.44,52.35,52.41,147200.0,42.4881,42.4881,42.4152,42.4638,147200.0
2014-03-13 10:20:00,52.42,52.47,52.4,52.44,85000.0,42.4719,42.5125,42.4557,42.4881,85000.0
2014-03-13 10:30:00,52.43,52.45,52.32,52.34,251600.0,42.48,42.4963,42.3909,42.4071,251600.0
2014-03-13 10:40:00,52.34,52.34,52.23,52.23,233200.0,42.4071,42.4071,42.318,42.318,233200.0
2014-03-13 10:50:00,52.24,52.29,52.17,52.18,165400.0,42.3261,42.3666,42.2694,42.2775,165400.0
2014-03-13 11:00:00,52.18,52.23,52.16,52.2,168200.0,42.2775,42.318,42.2613,42.2937,168200.0
2014-03-13 11:10:00,52.21,52.27,52.16,52.26,405500.0,42.3018,42.3504,42.2613,42.3423,405500.0
2014-03-13 11:20:00,52.25,52.25,52.06,52.09,745800.0,42.3342,42.3342,42.1803,42.2046,745800.0
2014-03-13 11:30:00,52.08,52.16,52.06,52.13,242800.0,42.1965,42.2613,42.1803,42.237,242800.0
2014-03-13 11:40:00,52.12,52.17,52.1,52.11,245700.0,42.2289,42.2694,42.2127,42.2208,245700.0
2014-03-13 11:50:00,52.1,52.1,52.03,52.03,396700.0,42.2127,42.2127,42.156,42.156,396700.0
2014-03-13 12:00:00,52.04,52.05,51.95,51.98,223000.0,42.1641,42.1722,42.0911,42.1154,223000.0
2014-03-13 12:10:00,51.98,51.99,51.91,51.96,77800.0,42.1154,42.1235,42.0587,42.0992,77800.0
2014-03-13 12:20:00,51.96,51.97,51.9,51.91,280500.0,42.0992,42.1073,42.0506,42.0587,280500.0
2014-03-13 12:30:00,51.91,51.92,51.78,51.78,319000.0,42.0587,42.0668,41.9534,41.9534,319000.0
2014-03-13 12:40:00,51.77,51.84,51.77,51.8,382300.0,41.9453,42.002,41.9453,41.9696,382300.0
2014-03-13 12:50:00,51.8,51.82,51.69,51.72,262900.0,41.9696,41.9858,41.8805,41.9048,262900.0
2014-03-13 13:00:00,51.71,51.72,51.51,51.61,763000.0,41.8967,41.9048,41.7346,41.8157,763000.0
2014-03-13 13:10:00,51.61,51.67,51.59,51.66,150300.0,41.8157,41.8643,41.7995,41.8562,150300.0
2014-03-13 13:20:00,51.65,51.74,51.62,51.71,1311800.0,41.8481,41.921,41.8238,41.8967,1311800.0
2014-03-13 13:30:00,51.72,51.72,51.59,51.59,983900.0,41.9048,41.9048,41.7995,41.7995,983900.0
2014-03-13 13:40:00,51.59,51.71,51.58,51.7,256900.0,41.7995,41.8967,41.7914,41.8886,256900.0
2014-03-13 13:50:00,51.69,51.7,51.61,51.67,293100.0,41.8805,41.8886,41.8157,41.8643,293100.0
2014-03-13 14:00:00,51.68,51.69,51.59,51.59,205300.0,41.8724,41.8805,41.7995,41.7995,205300.0
2014-03-13 14:10:00,51.59,51.63,51.55,51.58,210800.0,41.7995,41.8319,41.767,41.7914,210800.0
2014-03-13 14:20:00,51.57,51.6,51.52,51.57,197400.0,41.7833,41.8076,41.7427,41.7833,197400.0
2014-03-13 14:30:00,51.57,51.64,51.55,51.57,157900.0,41.7833,41.84,41.767,41.7833,157900.0
2014-03-13 14:40:00,51.57,51.62,51.44,51.49,375000.0,41.7833,41.8238,41.6779,41.7184,375000.0
2014-03-13 14:50:00,51.48,51.5,51.45,51.47,224400.0,41.7103,41.7265,41.686,41.7022,224400.0
2014-03-13 15:00:00,51.47,51.52,51.38,51.38,431200.0,41.7022,41.7427,41.6293,41.6293,431200.0
2014-03-13 15:10:00,51.39,51.42,51.33,51.33,280900.0,41.6374,41.6617,41.5888,41.5888,280900.0
2014-03-13 15:20:00,51.33,51.43,51.33,51.42,774600.0,41.5888,41.6698,41.5888,41.6617,774600.0
2014-03-13 15:30:00,51.42,51.51,51.39,51.5,474000.0,41.6617,41.7346,41.6374,41.7265,474000.0
2014-03-13 15:40:00,51.5,51.57,51.49,51.56,479200.0,41.7265,41.7833,41.7184,41.7752,479200.0
2014-03-13 15:50:00,51.57,51.57,51.48,51.53,1601300.0,41.7833,41.7833,41.7103,41.7508,1601300.0
2014-03-14 09:30:00,51.47,51.62,51.37,51.61,1721700.0,41.7022,41.8238,41.6212,41.8157,1721700.0
2014-03-14 09:40:00,51.61,51.73,51.6,51.62,547200.0,41.8157,41.9129,41.8076,41.8238,547200.0
2014-03-14 09:50:00,51.63,51.63,51.47,51.48,683400.0,41.8319,41.8319,41.7022,41.7103,683400.0
2014-03-14 10:00:00,51.47,51.73,51.47,51.71,427000.0,41.7022,41.9129,41.7022,41.8967,427000.0
2014-03-14 10:10:00,51.71,51.72,51.59,51.62,1239300.0,41.8967,41.9048,41.7995,41.8238,1239300.0
2014-03-14 10:20:00,51.61,51.63,51.54,51.59,386000.0,41.8157,41.8319,41.7589,41.7995,386000.0
2014-03-14 10:30:00,51.59,51.65,51.53,51.61,447000.0,41.7995,41.8481,41.7508,41.8157,447000.0
2014-03-14 10:40:00,51.62,51.65,51.56,51.6,188800.0,41.8238,41.8481,41.7752,41.8076,188800.0
2014-03-14 10:50:00,51.59,51.6,51.49,51.51,172700.0,41.7995,41.8076,41.7184,41.7346,172700.0
2014-03-14 11:00:00,51.5,51.54,51.45,51.48,435000.0,41.7265,41.7589,41.686,41.7103,435000.0
2014-03-14 11:10:00,51.47,51.48,51.44,51.45,204800.0,41.7022,41.7103,41.6779,41.686,204800.0
2014-03-14 11:20:00,51.45,51.45,51.38,51.44,584100.0,41.686,41.686,41.6293,41.6779,584100.0
2014-03-14 11:30:00,51.45,51.52,51.43,51.52,493100.0,41.686,41.7427,41.6698,41.7427,493100.0
2014-03-14 11:40:00,51.53,51.68,51.51,51.68,618700.0,41.7508,41.8724,41.7346,41.8724,618700.0
2014-03-14 11:50:00,51.69,51.73,51.64,51.65,261800.0,41.8805,41.9129,41.84,41.8481,261800.0
2014-03-14 12:00:00,51.65,51.67,51.56,51.59,201500.0,41.8481,41.8643,41.7752,41.7995,201500.0
2014-03-14 12:10:00,51.59,51.67,51.59,51.6,591800.0,41.7995,41.8643,41.7995,41.8076,591800.0
2014-03-14 12:20:00,51.6,51.63,51.49,51.49,593900.0,41.8076,41.8319,41.7184,41.7184,593900.0
2014-03-14 12:30:00,51.49,51.58,51.47,51.57,364300.0,41.7184,41.7914,41.7022,41.7833,364300.0
2014-03-14 12:40:00,51.56,51.64,51.55,51.62,801100.0,41.7752,41.84,41.767,41.8238,801100.0
2014-03-14 12:50:00,51.62,51.66,51.59,51.66,551600.0,41.8238,41.8562,41.7995,41.8562,551600.0
2014-03-14 13:00:00,51.66,51.68,51.59,51.61,179400.0,41.8562,41.8724,41.7995,41.8157,179400.0
2014-03-14 13:10:00,51.61,51.63,51.58,51.6,50100.0,41.8157,41.8319,41.7914,41.8076,50100.0
2014-03-14 13:20:00,51.6,51.6,51.52,51.56,122300.0,41.8076,41.8076,41.7427,41.7752,122300.0
2014-03-14 13:30:00,51.56,51.58,51.53,51.53,60700.0,41.7752,41.7914,41.7508,41.7508,60700.0
2014-03-14 13:40:00,51.52,51.52,51.47,51.48,107600.0,41.7427,41.7427,41.7022,41.7103,107600.0
2014-03-14 13:50:00,51.48,51.54,51.48,51.53,104800.0,41.7103,41.7589,41.7103,41.7508,104800.0
2014-03-14 14:00:00,51.53,51.54,51.49,51.53,108300.0,41.7508,41.7589,41.7184,41.7508,108300.0
2014-03-14 14:10:00,51.53,51.56,51.49,51.56,258500.0,41.7508,41.7752,41.7184,41.7752,258500.0
2014-03-14 14:20:00,51.56,51.58,51.53,51.55,77900.0,41.7752,41.7914,41.7508,41.767,77900.0
2014-03-14 14:30:00,51.54,51.55,51.47,51.47,42400.0,41.7589,41.767,41.7022,41.7022,42400.0
2014-03-14 14:40:00,51.48,51.49,51.42,51.45,148900.0,41.7103,41.7184,41.6617,41.686,148900.0
2014-03-14 14:50:00,51.45,51.46,51.35,51.36,226600.0,41.686,41.6941,41.605,41.6131,226600.0
2014-03-14 15:00:00,51.37,51.42,51.36,51.38,367700.0,41.6212,41.6617,41.6131,41.6293,367700.0
2014-03-14 15:10:00,51.39,51.39,51.33,51.35,481500.0,41.6374,41.6374,41.5888,41.605,481500.0
2014-03-14 15:20:00,51.35,51.43,51.35,51.39,498300.0,41.605,41.6698,41.605,41.6374,498300.0
2014-03-14 15:30:00,51.4,51.46,51.36,51.37,327300.0,41.6455,41.6941,41.6131,41.6212,327300.0
2014-03-14 15:40:00,51.37,51.41,51.3,51.31,498400.0,41.6212,41.6536,41.5645,41.5726,498400.0
2014-03-14 15:50:00,51.3,51.36,51.27,51.34,1139500.0,41.5645,41.6131,41.5402,41.5969,1139500.0
2014-03-17 09:30:00,51.56,52.03,51.56,52.02,967200.0,41.7752,42.156,41.7752,42.1479,967200.0
2014-03-17 09:40:00,52.03,52.1,52.02,52.07,998100.0,42.156,42.2127,42.1479,42.1884,998100.0
2014-03-17 09:50:00,52.07,52.12,52.04,52.05,398100.0,42.1884,42.2289,42.1641,42.1722,398100.0
2014-03-17 10:00:00,52.05,52.16,52.04,52.12,505500.0,42.1722,42.2613,42.1641,42.2289,505500.0
2014-03-17 10:10:00,52.12,52.13,52.04,52.06,317700.0,42.2289,42.237,42.1641,42.1803,317700.0
2014-03-17 10:20:00,52.07,52.08,51.97,51.98,246200.0,42.1884,42.1965,42.1073,42.1154,246200.0
2014-03-17 10:30:00,51.98,52.0,51.92,51.95,273900.0,42.1154,42.1316,42.0668,42.0911,273900.0
2014-03-17 10:40:00,51.96,51.98,51.85,51.87,216800.0,42.0992,42.1154,42.0101,42.0263,216800.0
2014-03-17 10:50:00,51.88,51.96,51.86,51.89,346500.0,42.0344,42.0992,42.0182,42.0425,346500.0
2014-03-17 11:00:00,51.89,51.97,51.87,51.92,641200.0,42.0425,42.1073,42.0263,42.0668,641200.0
2014-03-17 11:10:00,51.92,51.95,51.89,51.95,161700.0,42.0668,42.0911,42.0425,42.0911,161700.0
2014-03-17 11:20:00,51.94,51.94,51.84,51.88,260200.0,42.083,42.083,42.002,42.0344,260200.0
2014-03-17 11:30:00,51.88,51.9,51.84,51.87,96300.0,42.0344,42.0506,42.002,42.0263,96300.0
2014-03-17 11:40:00,51.86,51.9,51.84,51.9,150500.0,42.0182,42.0506,42.002,42.0506,150500.0
2014-03-17 11:50:00,51.9,51.95,51.87,51.94,91300.0,42.0506,42.0911,42.0263,42.083,91300.0
2014-03-17 12:00:00,51.95,51.96,51.91,51.93,139400.0,42.0911,42.0992,42.0587,42.0749,139400.0
2014-03-17 12:10:00,51.93,52.05,51.93,52.04,149700.0,42.0749,42.1722,42.0749,42.1641,149700.0
2014-03-17 12:20:00,52.04,52.04,52.0,52.02,181600.0,42.1641,42.1641,42.1316,42.1479,181600.0
2014-03-17 12:30:00,52.03,52.05,51.98,51.98,132100.0,42.156,42.1722,42.1154,42.1154,132100.0
2014-03-17 12:40:00,51.99,52.02,51.95,51.95,144000.0,42.1235,42.1479,42.0911,42.0911,144000.0
2014-03-17 12:50:00,51.95,51.99,51.94,51.98,84700.0,42.0911,42.1235,42.083,42.1154,84700.0
2014-03-17 13:00:00,51.98,52.03,51.98,51.99,153900.0,42.1154,42.156,42.1154,42.1235,153900.0
2014-03-17 13:10:00,52.0,52.0,51.95,51.98,101100.0,42.1316,42.1316,42.0911,42.1154,101100.0
2014-03-17 13:20:00,51.98,52.0,51.95,51.95,78300.0,42.1154,42.1316,42.0911,42.0911,78300.0
2014-03-17 13:30:00,51.96,52.02,51.96,52.0,153400.0,42.0992,42.1479,42.0992,42.1316,153400.0
2014-03-17 13:40:00,52.0,52.03,51.99,52.01,40600.0,42.1316,42.156,42.1235,42.1398,40600.0
2014-03-17 13:50:00,52.02,52.02,51.95,51.98,65200.0,42.1479,42.1479,42.0911,42.1154,65200.0
2014-03-17 14:00:00,51.98,52.02,51.97,51.99,79000.0,42.1154,42.1479,42.1073,42.1235,79000.0
2014-03-17 14:10:00,51.99,51.99,51.94,51.97,129100.0,42.1235,42.1235,42.083,42.1073,129100.0
2014-03-17 14:20:00,51.97,52.07,51.96,52.05,230400.0,42.1073,42.1884,42.0992,42.1722,230400.0
2014-03-17 14:30:00,52.05,52.07,52.0,52.0,82900.0,42.1722,42.1884,42.1316,42.1316,82900.0
2014-03-17 14:40:00,52.0,52.04,51.98,52.04,75300.0,42.1316,42.1641,42.1154,42.1641,75300.0
2014-03-17 14:50:00,52.04,52.05,52.01,52.04,201600.0,42.1641,42.1722,42.1398,42.1641,201600.0
2014-03-17 15:00:00,52.04,52.11,52.0,52.11,344200.0,42.1641,42.2208,42.1316,42.2208,344200.0
2014-03-17 15:10:00,52.11,52.12,52.03,52.03,967900.0,42.2208,42.2289,42.156,42.156,967900.0
2014-03-17 15:20:00,52.04,52.06,52.0,52.03,245600.0,42.1641,42.1803,42.1316,42.156,245600.0
2014-03-17 15:30:00,52.03,52.04,52.0,52.02,396800.0,42.156,42.1641,42.1316,42.1479,396800.0
2014-03-17 15:40:00,52.03,52.03,51.93,51.97,454800.0,42.156,42.156,42.0749,42.1073,454800.0
2014-03-17 15:50:00,51.97,52.01,51.96,51.99,797600.0,42.1073,42.1398,42.0992,42.1235,797600.0
2014-03-18 09:30:00,52.07,52.2,52.06,52.19,333200.0,42.1884,42.2937,42.1803,42.2856,333200.0
2014-03-18 09:40:00,52.19,52.19,52.12,52.18,259900.0,42.2856,42.2856,42.2289,42.2775,259900.0
2014-03-18 09:50:00,52.18,52.26,52.17,52.2,228100.0,42.2775,42.3423,42.2694,42.2937,228100.0
2014-03-18 10:00:00,52.2,52.24,52.16,52.18,144400.0,42.2937,42.3261,42.2613,42.2775,144400.0
2014-03-18 10:10:00,52.19,52.29,52.17,52.28,106300.0,42.2856,42.3666,42.2694,42.3585,106300.0
2014-03-18 10:20:00,52.29,52.33,52.26,52.32,692400.0,42.3666,42.399,42.3423,42.3909,692400.0
2014-03-18 10:30:00,52.33,52.38,52.32,52.35,220100.0,42.399,42.4395,42.3909,42.4152,220100.0
2014-03-18 10:40:00,52.35,52.35,52.25,52.25,182200.0,42.4152,42.4152,42.3342,42.3342,182200.0
2014-03-18 10:50:00,52.25,52.27,52.16,52.17,127600.0,42.3342,42.3504,42.2613,42.2694,127600.0
2014-03-18 11:00:00,52.17,52.22,52.16,52.18,91300.0,42.2694,42.3099,42.2613,42.2775,91300.0
2014-03-18 11:10:00,52.18,52.26,52.16,52.26,118800.0,42.2775,42.3423,42.2613,42.3423,118800.0
2014-03-18 11:20:00,52.26,52.3,52.25,52.29,149200.0,42.3423,42.3747,42.3342,42.3666,149200.0
2014-03-18 11:30:00,52.3,52.33,52.27,52.29,66100.0,42.3747,42.399,42.3504,42.3666,66100.0
2014-03-18 11:40:00,52.29,52.3,52.19,52.23,242000.0,42.3666,42.3747,42.2856,42.318,242000.0
2014-03-18 11:50:00,52.22,52.28,52.22,52.27,107400.0,42.3099,42.3585,42.3099,42.3504,107400.0
2014-03-18 12:00:00,52.27,52.28,52.25,52.27,57100.0,42.3504,42.3585,42.3342,42.3504,57100.0
2014-03-18 12:10:00,52.27,52.28,52.21,52.23,86200.0,42.3504,42.3585,42.3018,42.318,86200.0
2014-03-18 12:20:00,52.22,52.24,52.17,52.21,140700.0,42.3099,42.3261,42.2694,42.3018,140700.0
2014-03-18 12:30:00,52.21,52.23,52.19,52.22,104100.0,42.3018,42.318,42.2856,42.3099,104100.0
2014-03-18 12:40:00,52.21,52.22,52.16,52.2,193600.0,42.3018,42.3099,42.2613,42.2937,193600.0
2014-03-18 12:50:00,52.2,52.23,52.19,52.22,68600.0,42.2937,42.318,42.2856,42.3099,68600.0
2014-03-18 13:00:00,52.23,52.25,52.22,52.23,52400.0,42.318,42.3342,42.3099,42.318,52400.0
2014-03-18 13:10:00,52.23,52.23,52.21,52.22,48000.0,42.318,42.318,42.3018,42.3099,48000.0
2014-03-18 13:20:00,52.22,52.3,52.22,52.29,74300.0,42.3099,42.3747,42.3099,42.3666,74300.0
2014-03-18 13:30:00,52.29,52.3,52.24,52.26,63600.0,42.3666,42.3747,42.3261,42.3423,63600.0
2014-03-18 13:40:00,52.26,52.33,52.26,52.31,176700.0,42.3423,42.399,42.3423,42.3828,176700.0
2014-03-18 13:50:00,52.31,52.33,52.29,52.31,150500.0,42.3828,42.399,42.3666,42.3828,150500.0
2014-03-18 14:00:00,52.3,52.32,52.29,52.3,80600.0,42.3747,42.3909,42.3666,42.3747,80600.0
2014-03-18 14:10:00,52.3,52.31,52.28,52.29,75700.0,42.3747,42.3828,42.3585,42.3666,75700.0
2014-03-18 14:20:00,52.29,52.33,52.29,52.31,275700.0,42.3666,42.399,42.3666,42.3828,275700.0
2014-03-18 14:30:00,52.31,52.33,52.3,52.31,80600.0,42.3828,42.399,42.3747,42.3828,80600.0
2014-03-18 14:40:00,52.31,52.34,52.29,52.34,217500.0,42.3828,42.4071,42.3666,42.4071,217500.0
2014-03-18 14:50:00,52.34,52.35,52.31,52.33,303900.0,42.4071,42.4152,42.3828,42.399,303900.0
2014-03-18 15:00:00,52.33,52.33,52.29,52.29,96800.0,42.399,42.399,42.3666,42.3666,96800.0
2014-03-18 15:10:00,52.3,52.3,52.28,52.28,99900.0,42.3747,42.3747,42.3585,42.3585,99900.0
2014-03-18 15:20:00,52.28,52.3,52.24,52.25,216000.0,42.3585,42.3747,42.3261,42.3342,216000.0
2014-03-18 15:30:00,52.26,52.27,52.23,52.27,258100.0,42.3423,42.3504,42.318,42.3504,258100.0
2014-03-18 15:40:00,52.27,52.27,52.21,52.22,336800.0,42.3504,42.3504,42.3018,42.3099,336800.0
2014-03-18 15:50:00,52.23,52.27,52.21,52.25,867800.0,42.318,42.3504,42.3018,42.3342,867800.0
2014-03-19 09:30:00,52.26,52.35,52.19,52.26,450400.0,42.3423,42.4152,42.2856,42.3423,450400.0
2014-03-19 09:40:00,52.26,52.29,52.21,52.29,198000.0,42.3423,42.3666,42.3018,42.3666,198000.0
2014-03-19 09:50:00,52.28,52.31,52.25,52.27,491200.0,42.3585,42.3828,42.3342,42.3504,491200.0
2014-03-19 10:00:00,52.27,52.29,52.23,52.25,268900.0,42.3504,42.3666,42.318,42.3342,268900.0
2014-03-19 10:10:00,52.26,52.3,52.25,52.26,279900.0,42.3423,42.3747,42.3342,42.3423,279900.0
2014-03-19 10:20:00,52.26,52.3,52.25,52.29,186200.0,42.3423,42.3747,42.3342,42.3666,186200.0
2014-03-19 10:30:00,52.29,52.29,52.24,52.27,222800.0,42.3666,42.3666,42.3261,42.3504,222800.0
2014-03-19 10:40:00,52.26,52.3,52.24,52.29,76000.0,42.3423,42.3747,42.3261,42.3666,76000.0
2014-03-19 10:50:00,52.28,52.3,52.25,52.25,45400.0,42.3585,42.3747,42.3342,42.3342,45400.0
2014-03-19 11:00:00,52.25,52.28,52.23,52.23,78000.0,42.3342,42.3585,42.318,42.318,78000.0
2014-03-19 11:10:00,52.23,52.26,52.22,52.23,74600.0,42.318,42.3423,42.3099,42.318,74600.0
2014-03-19 11:20:00,52.23,52.24,52.21,52.22,83800.0,42.318,42.3261,42.3018,42.3099,83800.0
2014-03-19 11:30:00,52.21,52.21,52.14,52.15,51300.0,42.3018,42.3018,42.2451,42.2532,51300.0
2014-03-19 11:40:00,52.15,52.17,52.13,52.16,189000.0,42.2532,42.2694,42.237,42.2613,189000.0
2014-03-19 11:50:00,52.16,52.17,52.14,52.15,272000.0,42.2613,42.2694,42.2451,42.2532,272000.0
2014-03-19 12:00:00,52.14,52.18,52.14,52.17,52100.0,42.2451,42.2775,42.2451,42.2694,52100.0
2014-03-19 12:10:00,52.16,52.17,52.14,52.15,140100.0,42.2613,42.2694,42.2451,42.2532,140100.0
2014-03-19 12:20:00,52.15,52.16,52.12,52.13,77300.0,42.2532,42.2613,42.2289,42.237,77300.0
2014-03-19 12:30:00,52.12,52.13,52.09,52.1,609600.0,42.2289,42.237,42.2046,42.2127,609600.0
2014-03-19 12:40:00,52.1,52.11,52.07,52.11,160800.0,42.2127,42.2208,42.1884,42.2208,160800.0
2014-03-19 12:50:00,52.11,52.14,52.08,52.13,160000.0,42.2208,42.2451,42.1965,42.237,160000.0
2014-03-19 13:00:00,52.13,52.14,52.1,52.1,58000.0,42.237,42.2451,42.2127,42.2127,58000.0
2014-03-19 13:10:00,52.09,52.12,52.09,52.12,77500.0,42.2046,42.2289,42.2046,42.2289,77500.0
2014-03-19 13:20:00,52.12,52.13,52.1,52.13,77100.0,42.2289,42.237,42.2127,42.237,77100.0
2014-03-19 13:30:00,52.13,52.14,52.12,52.14,56500.0,42.237,42.2451,42.2289,42.2451,56500.0
2014-03-19 13:40:00,52.14,52.15,52.09,52.1,98000.0,42.2451,42.2532,42.2046,42.2127,98000.0
2014-03-19 13:50:00,52.1,52.13,52.08,52.11,486100.0,42.2127,42.237,42.1965,42.2208,486100.0
2014-03-19 14:00:00,52.11,52.11,51.82,51.9,947100.0,42.2208,42.2208,41.9858,42.0506,947100.0
2014-03-19 14:10:00,51.9,52.02,51.89,51.98,353200.0,42.0506,42.1479,42.0425,42.1154,353200.0
2014-03-19 14:20:00,51.98,52.04,51.97,51.98,447100.0,42.1154,42.1641,42.1073,42.1154,447100.0
2014-03-19 14:30:00,51.98,52.03,51.94,51.97,324300.0,42.1154,42.156,42.083,42.1073,324300.0
2014-03-19 14:40:00,51.97,51.98,51.87,51.9,469400.0,42.1073,42.1154,42.0263,42.0506,469400.0
2014-03-19 14:50:00,51.9,51.99,51.9,51.96,230900.0,42.0506,42.1235,42.0506,42.0992,230900.0
2014-03-19 15:00:00,51.95,51.97,51.6,51.6,636700.0,42.0911,42.1073,41.8076,41.8076,636700.0
2014-03-19 15:10:00,51.6,51.65,51.43,51.65,1172600.0,41.8076,41.8481,41.6698,41.8481,1172600.0
2014-03-19 15:20:00,51.64,51.73,51.63,51.69,416900.0,41.84,41.9129,41.8319,41.8805,416900.0
2014-03-19 15:30:00,51.7,51.81,51.67,51.77,750100.0,41.8886,41.9777,41.8643,41.9453,750100.0
2014-03-19 15:40:00,51.78,51.87,51.76,51.83,858000.0,41.9534,42.0263,41.9372,41.9939,858000.0
2014-03-19 15:50:00,51.83,51.84,51.75,51.77,993900.0,41.9939,42.002,41.9291,41.9453,993900.0
2014-03-20 09:30:00,51.72,51.8,51.61,51.71,430300.0,41.9048,41.9696,41.8157,41.8967,430300.0
2014-03-20 09:40:00,51.71,51.73,51.51,51.54,298700.0,41.8967,41.9129,41.7346,41.7589,298700.0
2014-03-20 09:50:00,51.53,51.6,51.48,51.57,338500.0,41.7508,41.8076,41.7103,41.7833,338500.0
2014-03-20 10:00:00,51.58,51.83,51.51,51.83,633400.0,41.7914,41.9939,41.7346,41.9939,633400.0
2014-03-20 10:10:00,51.83,51.92,51.79,51.85,325100.0,41.9939,42.0668,41.9615,42.0101,325100.0
2014-03-20 10:20:00,51.84,51.86,51.72,51.77,514500.0,42.002,42.0182,41.9048,41.9453,514500.0
2014-03-20 10:30:00,51.77,51.83,51.77,51.79,246400.0,41.9453,41.9939,41.9453,41.9615,246400.0
2014-03-20 10:40:00,51.79,51.83,51.76,51.76,176000.0,41.9615,41.9939,41.9372,41.9372,176000.0
2014-03-20 10:50:00,51.77,51.79,51.72,51.74,144300.0,41.9453,41.9615,41.9048,41.921,144300.0
2014-03-20 11:00:00,51.74,51.76,51.69,51.75,133900.0,41.921,41.9372,41.8805,41.9291,133900.0
2014-03-20 11:10:00,51.75,51.76,51.66,51.68,78600.0,41.9291,41.9372,41.8562,41.8724,78600.0
2014-03-20 11:20:00,51.68,51.72,51.64,51.72,110900.0,41.8724,41.9048,41.84,41.9048,110900.0
2014-03-20 11:30:00,51.73,51.77,51.69,51.71,280400.0,41.9129,41.9453,41.8805,41.8967,280400.0
2014-03-20 11:40:00,51.72,51.75,51.69,51.73,258700.0,41.9048,41.9291,41.8805,41.9129,258700.0
2014-03-20 11:50:00,51.73,51.74,51.7,51.73,151500.0,41.9129,41.921,41.8886,41.9129,151500.0
2014-03-20 12:00:00,51.72,51.75,51.68,51.72,283000.0,41.9048,41.9291,41.8724,41.9048,283000.0
2014-03-20 12:10:00,51.72,51.8,51.7,51.78,266100.0,41.9048,41.9696,41.8886,41.9534,266100.0
2014-03-20 12:20:00,51.78,51.86,51.78,51.85,111300.0,41.9534,42.0182,41.9534,42.0101,111300.0
2014-03-20 12:30:00,51.85,51.85,51.8,51.81,62800.0,42.0101,42.0101,41.9696,41.9777,62800.0
2014-03-20 12:40:00,51.82,51.88,51.8,51.88,105200.0,41.9858,42.0344,41.9696,42.0344,105200.0
2014-03-20 12:50:00,51.88,51.89,51.83,51.85,70100.0,42.0344,42.0425,41.9939,42.0101,70100.0
2014-03-20 13:00:00,51.85,51.89,51.85,51.86,49800.0,42.0101,42.0425,42.0101,42.0182,49800.0
2014-03-20 13:10:00,51.86,51.86,51.82,51.82,37800.0,42.0182,42.0182,41.9858,41.9858,37800.0
2014-03-20 13:20:00,51.82,51.84,51.76,51.77,54900.0,41.9858,42.002,41.9372,41.9453,54900.0
2014-03-20 13:30:00,51.77,51.8,51.75,51.75,314500.0,41.9453,41.9696,41.9291,41.9291,314500.0
2014-03-20 13:40:00,51.75,51.77,51.71,51.77,511300.0,41.9291,41.9453,41.8967,41.9453,511300.0
2014-03-20 13:50:00,51.77,51.79,51.75,51.79,111200.0,41.9453,41.9615,41.9291,41.9615,111200.0
2014-03-20 14:00:00,51.79,51.81,51.77,51.8,157300.0,41.9615,41.9777,41.9453,41.9696,157300.0
2014-03-20 14:10:00,51.8,51.82,51.78,51.8,279200.0,41.9696,41.9858,41.9534,41.9696,279200.0
2014-03-20 14:20:00,51.81,51.85,51.8,51.84,174200.0,41.9777,42.0101,41.9696,42.002,174200.0
2014-03-20 14:30:00,51.85,51.85,51.81,51.82,87100.0,42.0101,42.0101,41.9777,41.9858,87100.0
2014-03-20 14:40:00,51.82,51.83,51.79,51.8,309400.0,41.9858,41.9939,41.9615,41.9696,309400.0
2014-03-20 14:50:00,51.8,51.82,51.79,51.8,109300.0,41.9696,41.9858,41.9615,41.9696,109300.0
2014-03-20 15:00:00,51.8,51.8,51.74,51.77,256600.0,41.9696,41.9696,41.921,41.9453,256600.0
2014-03-20 15:10:00,51.77,51.78,51.75,51.77,224400.0,41.9453,41.9534,41.9291,41.9453,224400.0
2014-03-20 15:20:00,51.77,51.79,51.71,51.73,339600.0,41.9453,41.9615,41.8967,41.9129,339600.0
2014-03-20 15:30:00,51.72,51.77,51.72,51.77,432200.0,41.9048,41.9453,41.9048,41.9453,432200.0
2014-03-20 15:40:00,51.76,51.8,51.75,51.79,578900.0,41.9372,41.9696,41.9291,41.9615,578900.0
2014-03-20 15:50:00,51.79,51.88,51.75,51.87,1149100.0,41.9615,42.0344,41.9291,42.0263,1149100.0
2014-03-21 09:30:00,51.96,52.12,51.93,52.01,1050300.0,42.2822,42.4124,42.2578,42.3229,1050300.0
2014-03-21 09:40:00,52.01,52.05,51.93,51.97,512000.0,42.3229,42.3555,42.2578,42.2904,512000.0
2014-03-21 09:50:00,51.97,52.02,51.97,51.98,156500.0,42.2904,42.331,42.2904,42.2985,156500.0
2014-03-21 10:00:00,51.98,52.03,51.94,51.94,234300.0,42.2985,42.3392,42.2659,42.2659,234300.0
2014-03-21 10:10:00,51.94,52.02,51.93,51.94,284700.0,42.2659,42.331,42.2578,42.2659,284700.0
2014-03-21 10:20:00,51.94,51.98,51.91,51.96,310800.0,42.2659,42.2985,42.2415,42.2822,310800.0
2014-03-21 10:30:00,51.96,51.97,51.93,51.96,234700.0,42.2822,42.2904,42.2578,42.2822,234700.0
2014-03-21 10:40:00,51.96,52.0,51.94,52.0,84100.0,42.2822,42.3148,42.2659,42.3148,84100.0
2014-03-21 10:50:00,52.0,52.07,52.0,52.06,294900.0,42.3148,42.3717,42.3148,42.3636,294900.0
2014-03-21 11:00:00,52.06,52.09,52.05,52.06,138600.0,42.3636,42.388,42.3555,42.3636,138600.0
2014-03-21 11:10:00,52.07,52.08,52.03,52.04,120100.0,42.3717,42.3799,42.3392,42.3473,120100.0
2014-03-21 11:20:00,52.05,52.08,52.05,52.07,160000.0,42.3555,42.3799,42.3555,42.3717,160000.0
2014-03-21 11:30:00,52.07,52.09,52.04,52.05,164000.0,42.3717,42.388,42.3473,42.3555,164000.0
2014-03-21 11:40:00,52.05,52.07,52.04,52.04,151300.0,42.3555,42.3717,42.3473,42.3473,151300.0
2014-03-21 11:50:00,52.03,52.06,52.02,52.04,86700.0,42.3392,42.3636,42.331,42.3473,86700.0
2014-03-21 12:00:00,52.04,52.07,52.03,52.07,80000.0,42.3473,42.3717,42.3392,42.3717,80000.0
2014-03-21 12:10:00,52.07,52.07,52.03,52.04,86900.0,42.3717,42.3717,42.3392,42.3473,86900.0
2014-03-21 12:20:00,52.04,52.05,52.0,52.01,76800.0,42.3473,42.3555,42.3148,42.3229,76800.0
2014-03-21 12:30:00,52.0,52.01,51.96,51.97,93000.0,42.3148,42.3229,42.2822,42.2904,93000.0
2014-03-21 12:40:00,51.97,52.01,51.97,51.98,143400.0,42.2904,42.3229,42.2904,42.2985,143400.0
2014-03-21 12:50:00,51.97,51.98,51.94,51.95,254700.0,42.2904,42.2985,42.2659,42.2741,254700.0
2014-03-21 13:00:00,51.94,51.97,51.93,51.94,118700.0,42.2659,42.2904,42.2578,42.2659,118700.0
2014-03-21 13:10:00,51.94,51.94,51.84,51.87,163000.0,42.2659,42.2659,42.1846,42.209,163000.0
2014-03-21 13:20:00,51.87,51.87,51.77,51.79,210400.0,42.209,42.209,42.1276,42.1439,210400.0
2014-03-21 13:30:00,51.79,51.83,51.77,51.82,148100.0,42.1439,42.1764,42.1276,42.1683,148100.0
2014-03-21 13:40:00,51.81,51.81,51.7,51.71,185800.0,42.1602,42.1602,42.0706,42.0788,185800.0
2014-03-21 13:50:00,51.72,51.78,51.71,51.74,357900.0,42.0869,42.1357,42.0788,42.1032,357900.0
2014-03-21 14:00:00,51.74,51.8,51.71,51.79,119600.0,42.1032,42.152,42.0788,42.1439,119600.0
2014-03-21 14:10:00,51.8,51.8,51.73,51.74,269500.0,42.152,42.152,42.0951,42.1032,269500.0
2014-03-21 14:20:00,51.74,51.77,51.7,51.71,125200.0,42.1032,42.1276,42.0706,42.0788,125200.0
2014-03-21 14:30:00,51.7,51.78,51.65,51.78,259000.0,42.0706,42.1357,42.03,42.1357,259000.0
2014-03-21 14:40:00,51.78,51.82,51.75,51.79,133800.0,42.1357,42.1683,42.1113,42.1439,133800.0
2014-03-21 14:50:00,51.8,51.83,51.79,51.81,180300.0,42.152,42.1764,42.1439,42.1602,180300.0
2014-03-21 15:00:00,51.81,51.81,51.71,51.79,340400.0,42.1602,42.1602,42.0788,42.1439,340400.0
2014-03-21 15:10:00,51.78,51.82,51.7,51.7,1083900.0,42.1357,42.1683,42.0706,42.0706,1083900.0
2014-03-21 15:20:00,51.7,51.79,51.65,51.79,342400.0,42.0706,42.1439,42.03,42.1439,342400.0
2014-03-21 15:30:00,51.79,51.79,51.64,51.65,498400.0,42.1439,42.1439,42.0218,42.03,498400.0
2014-03-21 15:40:00,51.65,51.7,51.61,51.65,1139900.0,42.03,42.0706,41.9974,42.03,1139900.0
2014-03-21 15:50:00,51.66,51.72,51.65,51.66,2218100.0,42.0381,42.0869,42.03,42.0381,2218100.0
2014-03-24 09:30:00,51.89,51.93,51.8,51.83,474700.0,42.2253,42.2578,42.152,42.1764,474700.0
2014-03-24 09:40:00,51.82,51.83,51.67,51.72,681200.0,42.1683,42.1764,42.0462,42.0869,681200.0
2014-03-24 09:50:00,51.72,51.77,51.67,51.68,370100.0,42.0869,42.1276,42.0462,42.0544,370100.0
2014-03-24 10:00:00,51.68,51.68,51.47,51.55,287600.0,42.0544,42.0544,41.8835,41.9486,287600.0
2014-03-24 10:10:00,51.55,51.55,51.45,51.49,299400.0,41.9486,41.9486,41.8672,41.8998,299400.0
2014-03-24 10:20:00,51.49,51.5,51.41,51.44,474200.0,41.8998,41.9079,41.8347,41.8591,474200.0
2014-03-24 10:30:00,51.43,51.43,51.31,51.38,640300.0,41.8509,41.8509,41.7533,41.8102,640300.0
2014-03-24 10:40:00,51.38,51.43,51.36,51.37,190100.0,41.8102,41.8509,41.794,41.8021,190100.0
2014-03-24 10:50:00,51.36,51.41,51.34,51.36,546500.0,41.794,41.8347,41.7777,41.794,546500.0
2014-03-24 11:00:00,51.35,51.35,51.24,51.27,413100.0,41.7858,41.7858,41.6963,41.7207,413100.0
2014-03-24 11:10:00,51.28,51.33,51.24,51.31,207300.0,41.7289,41.7696,41.6963,41.7533,207300.0
2014-03-24 11:20:00,51.31,51.38,51.3,51.35,245500.0,41.7533,41.8102,41.7451,41.7858,245500.0
2014-03-24 11:30:00,51.35,51.35,51.29,51.33,501400.0,41.7858,41.7858,41.737,41.7696,501400.0
2014-03-24 11:40:00,51.33,51.35,51.25,51.28,447900.0,41.7696,41.7858,41.7045,41.7289,447900.0
2014-03-24 11:50:00,51.27,51.34,51.26,51.31,122400.0,41.7207,41.7777,41.7126,41.7533,122400.0
2014-03-24 12:00:00,51.3,51.36,51.3,51.35,150900.0,41.7451,41.794,41.7451,41.7858,150900.0
2014-03-24 12:10:00,51.36,51.36,51.3,51.32,107800.0,41.794,41.794,41.7451,41.7614,107800.0
2014-03-24 12:20:00,51.33,51.34,51.25,51.26,222200.0,41.7696,41.7777,41.7045,41.7126,222200.0
2014-03-24 12:30:00,51.26,51.29,51.23,51.25,103500.0,41.7126,41.737,41.6882,41.7045,103500.0
2014-03-24 12:40:00,51.25,51.26,51.19,51.23,101300.0,41.7045,41.7126,41.6556,41.6882,101300.0
2014-03-24 12:50:00,51.23,51.27,51.22,51.26,142800.0,41.6882,41.7207,41.68,41.7126,142800.0
2014-03-24 13:00:00,51.26,51.36,51.26,51.34,300900.0,41.7126,41.794,41.7126,41.7777,300900.0
2014-03-24 13:10:00,51.34,51.35,51.3,51.32,107500.0,41.7777,41.7858,41.7451,41.7614,107500.0
2014-03-24 13:20:00,51.32,51.36,51.31,51.35,79100.0,41.7614,41.794,41.7533,41.7858,79100.0
2014-03-24 13:30:00,51.36,51.45,51.36,51.39,140300.0,41.794,41.8672,41.794,41.8184,140300.0
2014-03-24 13:40:00,51.39,51.46,51.39,51.42,114900.0,41.8184,41.8753,41.8184,41.8428,114900.0
2014-03-24 13:50:00,51.43,51.48,51.42,51.48,87000.0,41.8509,41.8916,41.8428,41.8916,87000.0
2014-03-24 14:00:00,51.48,51.53,51.47,51.48,107000.0,41.8916,41.9323,41.8835,41.8916,107000.0
2014-03-24 14:10:00,51.48,51.5,51.44,51.45,122500.0,41.8916,41.9079,41.8591,41.8672,122500.0
2014-03-24 14:20:00,51.45,51.55,51.44,51.52,143000.0,41.8672,41.9486,41.8591,41.9242,143000.0
2014-03-24 14:30:00,51.53,51.54,51.46,51.47,291800.0,41.9323,41.9404,41.8753,41.8835,291800.0
2014-03-24 14:40:00,51.48,51.58,51.47,51.54,61100.0,41.8916,41.973,41.8835,41.9404,61100.0
2014-03-24 14:50:00,51.54,51.55,51.47,51.49,178300.0,41.9404,41.9486,41.8835,41.8998,178300.0
2014-03-24 15:00:00,51.5,51.52,51.47,51.49,137700.0,41.9079,41.9242,41.8835,41.8998,137700.0
2014-03-24 15:10:00,51.48,51.48,51.42,51.46,465400.0,41.8916,41.8916,41.8428,41.8753,465400.0
2014-03-24 15:20:00,51.46,51.6,51.45,51.6,396900.0,41.8753,41.9893,41.8672,41.9893,396900.0
2014-03-24 15:30:00,51.6,51.65,51.6,51.6,250800.0,41.9893,42.03,41.9893,41.9893,250800.0
2014-03-24 15:40:00,51.61,51.62,51.57,51.58,457800.0,41.9974,42.0055,41.9649,41.973,457800.0
2014-03-24 15:50:00,51.58,51.59,51.49,51.5,969400.0,41.973,41.9811,41.8998,41.9079,969400.0
2014-03-25 09:30:00,51.75,52.02,51.75,51.95,744400.0,42.1113,42.331,42.1113,42.2741,744400.0
2014-03-25 09:40:00,51.96,52.03,51.95,51.95,547700.0,42.2822,42.3392,42.2741,42.2741,547700.0
2014-03-25 09:50:00,51.95,51.99,51.93,51.96,239000.0,42.2741,42.3066,42.2578,42.2822,239000.0
2014-03-25 10:00:00,51.96,52.04,51.88,52.03,733500.0,42.2822,42.3473,42.2171,42.3392,733500.0
2014-03-25 10:10:00,52.03,52.09,51.99,51.99,361500.0,42.3392,42.388,42.3066,42.3066,361500.0
2014-03-25 10:20:00,51.99,52.0,51.88,51.92,123800.0,42.3066,42.3148,42.2171,42.2497,123800.0
2014-03-25 10:30:00,51.93,51.94,51.82,51.82,238900.0,42.2578,42.2659,42.1683,42.1683,238900.0
2014-03-25 10:40:00,51.82,51.88,51.76,51.77,394500.0,42.1683,42.2171,42.1195,42.1276,394500.0
2014-03-25 10:50:00,51.76,51.76,51.7,51.72,262700.0,42.1195,42.1195,42.0706,42.0869,262700.0
2014-03-25 11:00:00,51.71,51.79,51.69,51.76,113400.0,42.0788,42.1439,42.0625,42.1195,113400.0
2014-03-25 11:10:00,51.76,51.84,51.73,51.83,160500.0,42.1195,42.1846,42.0951,42.1764,160500.0
2014-03-25 11:20:00,51.83,51.86,51.79,51.82,178700.0,42.1764,42.2008,42.1439,42.1683,178700.0
2014-03-25 11:30:00,51.81,51.82,51.72,51.78,275100.0,42.1602,42.1683,42.0869,42.1357,275100.0
2014-03-25 11:40:00,51.78,51.81,51.75,51.76,276300.0,42.1357,42.1602,42.1113,42.1195,276300.0
2014-03-25 11:50:00,51.77,51.79,51.7,51.78,573500.0,42.1276,42.1439,42.0706,42.1357,573500.0
2014-03-25 12:00:00,51.78,51.79,51.72,51.78,219800.0,42.1357,42.1439,42.0869,42.1357,219800.0
2014-03-25 12:10:00,51.78,51.82,51.77,51.78,391500.0,42.1357,42.1683,42.1276,42.1357,391500.0
2014-03-25 12:20:00,51.77,51.78,51.68,51.72,234500.0,42.1276,42.1357,42.0544,42.0869,234500.0
2014-03-25 12:30:00,51.71,51.79,51.7,51.78,223900.0,42.0788,42.1439,42.0706,42.1357,223900.0
2014-03-25 12:40:00,51.78,51.81,51.74,51.79,155000.0,42.1357,42.1602,42.1032,42.1439,155000.0
2014-03-25 12:50:00,51.79,51.83,51.79,51.79,113500.0,42.1439,42.1764,42.1439,42.1439,113500.0
2014-03-25 13:00:00,51.8,51.82,51.77,51.82,256400.0,42.152,42.1683,42.1276,42.1683,256400.0
2014-03-25 13:10:00,51.81,51.84,51.77,51.84,206500.0,42.1602,42.1846,42.1276,42.1846,206500.0
2014-03-25 13:20:00,51.85,51.95,51.85,51.93,151100.0,42.1927,42.2741,42.1927,42.2578,151100.0
2014-03-25 13:30:00,51.94,51.97,51.9,51.95,93200.0,42.2659,42.2904,42.2334,42.2741,93200.0
2014-03-25 13:40:00,51.96,51.97,51.92,51.94,125600.0,42.2822,42.2904,42.2497,42.2659,125600.0
2014-03-25 13:50:00,51.94,51.94,51.9,51.93,149200.0,42.2659,42.2659,42.2334,42.2578,149200.0
2014-03-25 14:00:00,51.93,51.98,51.93,51.98,128400.0,42.2578,42.2985,42.2578,42.2985,128400.0
2014-03-25 14:10:00,51.98,52.01,51.91,51.91,155600.0,42.2985,42.3229,42.2415,42.2415,155600.0
2014-03-25 14:20:00,51.92,51.94,51.89,51.9,93800.0,42.2497,42.2659,42.2253,42.2334,93800.0
2014-03-25 14:30:00,51.89,51.94,51.89,51.94,94500.0,42.2253,42.2659,42.2253,42.2659,94500.0
2014-03-25 14:40:00,51.93,51.93,51.89,51.9,180100.0,42.2578,42.2578,42.2253,42.2334,180100.0
2014-03-25 14:50:00,51.9,51.92,51.88,51.9,142300.0,42.2334,42.2497,42.2171,42.2334,142300.0
2014-03-25 15:00:00,51.9,51.92,51.88,51.91,311900.0,42.2334,42.2497,42.2171,42.2415,311900.0
2014-03-25 15:10:00,51.91,51.97,51.9,51.96,104900.0,42.2415,42.2904,42.2334,42.2822,104900.0
2014-03-25 15:20:00,51.96,51.99,51.92,51.94,326700.0,42.2822,42.3066,42.2497,42.2659,326700.0
2014-03-25 15:30:00,51.94,51.98,51.91,51.95,248600.0,42.2659,42.2985,42.2415,42.2741,248600.0
2014-03-25 15:40:00,51.96,51.98,51.93,51.96,327100.0,42.2822,42.2985,42.2578,42.2822,327100.0
2014-03-25 15:50:00,51.95,51.98,51.91,51.95,1675400.0,42.2741,42.2985,42.2415,42.2741,1675400.0
2014-03-26 09:30:00,52.2,52.28,52.1,52.18,578800.0,42.4775,42.5426,42.3961,42.4612,578800.0
2014-03-26 09:40:00,52.17,52.22,52.06,52.15,195000.0,42.4531,42.4938,42.3636,42.4368,195000.0
2014-03-26 09:50:00,52.16,52.16,52.05,52.06,220400.0,42.445,42.445,42.3555,42.3636,220400.0
2014-03-26 10:00:00,52.05,52.1,52.01,52.08,268600.0,42.3555,42.3961,42.3229,42.3799,268600.0
2014-03-26 10:10:00,52.08,52.15,52.06,52.08,381500.0,42.3799,42.4368,42.3636,42.3799,381500.0
2014-03-26 10:20:00,52.08,52.11,52.02,52.04,155000.0,42.3799,42.4043,42.331,42.3473,155000.0
2014-03-26 10:30:00,52.03,52.1,52.01,52.07,287700.0,42.3392,42.3961,42.3229,42.3717,287700.0
2014-03-26 10:40:00,52.07,52.08,51.99,52.01,115100.0,42.3717,42.3799,42.3066,42.3229,115100.0
2014-03-26 10:50:00,52.0,52.04,51.93,51.94,485100.0,42.3148,42.3473,42.2578,42.2659,485100.0
2014-03-26 11:00:00,51.94,52.03,51.94,52.02,142600.0,42.2659,42.3392,42.2659,42.331,142600.0
2014-03-26 11:10:00,52.02,52.04,51.98,52.0,97100.0,42.331,42.3473,42.2985,42.3148,97100.0
2014-03-26 11:20:00,52.0,52.06,52.0,52.04,200500.0,42.3148,42.3636,42.3148,42.3473,200500.0
2014-03-26 11:30:00,52.04,52.04,51.99,52.02,105900.0,42.3473,42.3473,42.3066,42.331,105900.0
2014-03-26 11:40:00,52.01,52.02,51.89,51.9,217300.0,42.3229,42.331,42.2253,42.2334,217300.0
2014-03-26 11:50:00,51.91,51.97,51.9,51.97,144400.0,42.2415,42.2904,42.2334,42.2904,144400.0
2014-03-26 12:00:00,51.96,51.97,51.88,51.95,168800.0,42.2822,42.2904,42.2171,42.2741,168800.0
2014-03-26 12:10:00,51.94,51.96,51.91,51.91,311900.0,42.2659,42.2822,42.2415,42.2415,311900.0
2014-03-26 12:20:00,51.91,51.95,51.87,51.93,116000.0,42.2415,42.2741,42.209,42.2578,116000.0
2014-03-26 12:30:00,51.92,51.98,51.88,51.96,124800.0,42.2497,42.2985,42.2171,42.2822,124800.0
2014-03-26 12:40:00,51.96,51.99,51.92,51.97,133000.0,42.2822,42.3066,42.2497,42.2904,133000.0
2014-03-26 12:50:00,51.96,52.01,51.96,52.0,43300.0,42.2822,42.3229,42.2822,42.3148,43300.0
2014-03-26 13:00:00,52.0,52.01,51.95,51.98,123100.0,42.3148,42.3229,42.2741,42.2985,123100.0
2014-03-26 13:10:00,51.98,51.98,51.95,51.97,64600.0,42.2985,42.2985,42.2741,42.2904,64600.0
2014-03-26 13:20:00,51.97,51.97,51.84,51.84,200600.0,42.2904,42.2904,42.1846,42.1846,200600.0
2014-03-26 13:30:00,51.84,51.84,51.77,51.78,337700.0,42.1846,42.1846,42.1276,42.1357,337700.0
2014-03-26 13:40:00,51.78,51.78,51.68,51.71,263900.0,42.1357,42.1357,42.0544,42.0788,263900.0
2014-03-26 13:50:00,51.71,51.76,51.64,51.75,424600.0,42.0788,42.1195,42.0218,42.1113,424600.0
2014-03-26 14:00:00,51.74,51.75,51.69,51.75,115700.0,42.1032,42.1113,42.0625,42.1113,115700.0
2014-03-26 14:10:00,51.75,51.76,51.64,51.66,180500.0,42.1113,42.1195,42.0218,42.0381,180500.0
2014-03-26 14:20:00,51.65,51.74,51.65,51.72,613700.0,42.03,42.1032,42.03,42.0869,613700.0
2014-03-26 14:30:00,51.72,51.72,51.66,51.66,58900.0,42.0869,42.0869,42.0381,42.0381,58900.0
2014-03-26 14:40:00,51.67,51.76,51.67,51.73,96500.0,42.0462,42.1195,42.0462,42.0951,96500.0
2014-03-26 14:50:00,51.74,51.79,51.73,51.78,113200.0,42.1032,42.1439,42.0951,42.1357,113200.0
2014-03-26 15:00:00,51.79,51.81,51.72,51.73,211800.0,42.1439,42.1602,42.0869,42.0951,211800.0
2014-03-26 15:10:00,51.74,51.74,51.66,51.68,394000.0,42.1032,42.1032,42.0381,42.0544,394000.0
2014-03-26 15:20:00,51.68,51.68,51.6,51.61,389500.0,42.0544,42.0544,41.9893,41.9974,389500.0
2014-03-26 15:30:00,51.6,51.68,51.6,51.62,282400.0,41.9893,42.0544,41.9893,42.0055,282400.0
2014-03-26 15:40:00,51.63,51.63,51.51,51.52,436900.0,42.0137,42.0137,41.916,41.9242,436900.0
2014-03-26 15:50:00,51.52,51.53,51.43,51.43,650600.0,41.9242,41.9323,41.8509,41.8509,650600.0
2014-03-27 09:30:00,51.42,51.42,51.09,51.09,640100.0,41.8428,41.8428,41.5743,41.5743,640100.0
2014-03-27 09:40:00,51.09,51.14,51.02,51.11,630600.0,41.5743,41.6149,41.5173,41.5905,630600.0
2014-03-27 09:50:00,51.11,51.28,51.07,51.24,386400.0,41.5905,41.7289,41.558,41.6963,386400.0
2014-03-27 10:00:00,51.25,51.42,51.18,51.42,364300.0,41.7045,41.8428,41.6475,41.8428,364300.0
2014-03-27 10:10:00,51.42,51.42,51.3,51.38,639900.0,41.8428,41.8428,41.7451,41.8102,639900.0
2014-03-27 10:20:00,51.39,51.48,51.39,51.43,332600.0,41.8184,41.8916,41.8184,41.8509,332600.0
2014-03-27 10:30:00,51.44,51.5,51.42,51.44,159200.0,41.8591,41.9079,41.8428,41.8591,159200.0
2014-03-27 10:40:00,51.44,51.48,51.41,51.46,181100.0,41.8591,41.8916,41.8347,41.8753,181100.0
2014-03-27 10:50:00,51.46,51.47,51.37,51.43,267500.0,41.8753,41.8835,41.8021,41.8509,267500.0
2014-03-27 11:00:00,51.44,51.46,51.34,51.35,168000.0,41.8591,41.8753,41.7777,41.7858,168000.0
2014-03-27 11:10:00,51.36,51.39,51.31,51.39,227900.0,41.794,41.8184,41.7533,41.8184,227900.0
2014-03-27 11:20:00,51.39,51.43,51.36,51.38,207400.0,41.8184,41.8509,41.794,41.8102,207400.0
2014-03-27 11:30:00,51.37,51.37,51.24,51.28,647200.0,41.8021,41.8021,41.6963,41.7289,647200.0
2014-03-27 11:40:00,51.27,51.28,51.21,51.25,163700.0,41.7207,41.7289,41.6719,41.7045,163700.0
2014-03-27 11:50:00,51.24,51.36,51.21,51.33,179900.0,41.6963,41.794,41.6719,41.7696,179900.0
2014-03-27 12:00:00,51.34,51.34,51.25,51.26,174300.0,41.7777,41.7777,41.7045,41.7126,174300.0
2014-03-27 12:10:00,51.26,51.4,51.25,51.36,141000.0,41.7126,41.8265,41.7045,41.794,141000.0
2014-03-27 12:20:00,51.35,51.42,51.34,51.42,138900.0,41.7858,41.8428,41.7777,41.8428,138900.0
2014-03-27 12:30:00,51.43,51.45,51.4,51.42,156900.0,41.8509,41.8672,41.8265,41.8428,156900.0
2014-03-27 12:40:00,51.42,51.45,51.38,51.41,40400.0,41.8428,41.8672,41.8102,41.8347,40400.0
2014-03-27 12:50:00,51.41,51.43,51.37,51.42,41000.0,41.8347,41.8509,41.8021,41.8428,41000.0
2014-03-27 13:00:00,51.42,51.49,51.41,51.46,131700.0,41.8428,41.8998,41.8347,41.8753,131700.0
2014-03-27 13:10:00,51.45,51.46,51.4,51.42,74100.0,41.8672,41.8753,41.8265,41.8428,74100.0
2014-03-27 13:20:00,51.41,51.46,51.4,51.44,55400.0,41.8347,41.8753,41.8265,41.8591,55400.0
2014-03-27 13:30:00,51.44,51.46,51.35,51.36,52300.0,41.8591,41.8753,41.7858,41.794,52300.0
2014-03-27 13:40:00,51.37,51.4,51.31,51.31,96900.0,41.8021,41.8265,41.7533,41.7533,96900.0
2014-03-27 13:50:00,51.31,51.35,51.3,51.34,150900.0,41.7533,41.7858,41.7451,41.7777,150900.0
2014-03-27 14:00:00,51.35,51.36,51.27,51.3,97300.0,41.7858,41.794,41.7207,41.7451,97300.0
2014-03-27 14:10:00,51.31,51.35,51.26,51.28,81900.0,41.7533,41.7858,41.7126,41.7289,81900.0
2014-03-27 14:20:00,51.29,51.37,51.29,51.36,122000.0,41.737,41.8021,41.737,41.794,122000.0
2014-03-27 14:30:00,51.36,51.36,51.28,51.3,170200.0,41.794,41.794,41.7289,41.7451,170200.0
2014-03-27 14:40:00,51.31,51.35,51.3,51.34,63700.0,41.7533,41.7858,41.7451,41.7777,63700.0
2014-03-27 14:50:00,51.33,51.35,51.28,51.31,126400.0,41.7696,41.7858,41.7289,41.7533,126400.0
2014-03-27 15:00:00,51.31,51.31,51.25,51.28,113100.0,41.7533,41.7533,41.7045,41.7289,113100.0
2014-03-27 15:10:00,51.29,51.33,51.26,51.28,117200.0,41.737,41.7696,41.7126,41.7289,117200.0
2014-03-27 15:20:00,51.28,51.36,51.28,51.35,388000.0,41.7289,41.794,41.7289,41.7858,388000.0
2014-03-27 15:30:00,51.34,51.38,51.31,51.37,164200.0,41.7777,41.8102,41.7533,41.8021,164200.0
2014-03-27 15:40:00,51.38,51.39,51.3,51.31,181900.0,41.8102,41.8184,41.7451,41.7533,181900.0
2014-03-27 15:50:00,51.31,51.38,51.3,51.34,817700.0,41.7533,41.8102,41.7451,41.7777,817700.0
2014-03-28 09:30:00,51.46,51.7,51.45,51.68,295300.0,41.8753,42.0706,41.8672,42.0544,295300.0
2014-03-28 09:40:00,51.68,51.74,51.67,51.72,337500.0,42.0544,42.1032,42.0462,42.0869,337500.0
2014-03-28 09:50:00,51.72,51.82,51.68,51.82,573500.0,42.0869,42.1683,42.0544,42.1683,573500.0
2014-03-28 10:00:00,51.83,51.94,51.83,51.86,778800.0,42.1764,42.2659,42.1764,42.2008,778800.0
2014-03-28 10:10:00,51.87,51.9,51.83,51.83,400800.0,42.209,42.2334,42.1764,42.1764,400800.0
2014-03-28 10:20:00,51.82,51.86,51.76,51.8,286400.0,42.1683,42.2008,42.1195,42.152,286400.0
2014-03-28 10:30:00,51.8,51.87,51.79,51.85,242100.0,42.152,42.209,42.1439,42.1927,242100.0
2014-03-28 10:40:00,51.86,51.89,51.84,51.89,97600.0,42.2008,42.2253,42.1846,42.2253,97600.0
2014-03-28 10:50:00,51.89,51.94,51.88,51.91,264100.0,42.2253,42.2659,42.2171,42.2415,264100.0
2014-03-28 11:00:00,51.91,51.92,51.87,51.87,91600.0,42.2415,42.2497,42.209,42.209,91600.0
2014-03-28 11:10:00,51.87,51.88,51.85,51.87,188300.0,42.209,42.2171,42.1927,42.209,188300.0
2014-03-28 11:20:00,51.88,51.9,51.85,51.85,91900.0,42.2171,42.2334,42.1927,42.1927,91900.0
2014-03-28 11:30:00,51.84,51.87,51.81,51.82,63100.0,42.1846,42.209,42.1602,42.1683,63100.0
2014-03-28 11:40:00,51.82,51.86,51.77,51.82,251400.0,42.1683,42.2008,42.1276,42.1683,251400.0
2014-03-28 11:50:00,51.82,51.87,51.81,51.85,58900.0,42.1683,42.209,42.1602,42.1927,58900.0
2014-03-28 12:00:00,51.86,51.89,51.83,51.88,98500.0,42.2008,42.2253,42.1764,42.2171,98500.0
2014-03-28 12:10:00,51.88,51.91,51.86,51.91,127100.0,42.2171,42.2415,42.2008,42.2415,127100.0
2014-03-28 12:20:00,51.9,51.93,51.88,51.88,44900.0,42.2334,42.2578,42.2171,42.2171,44900.0
2014-03-28 12:30:00,51.88,51.91,51.87,51.89,73500.0,42.2171,42.2415,42.209,42.2253,73500.0
2014-03-28 12:40:00,51.89,51.91,51.88,51.9,23100.0,42.2253,42.2415,42.2171,42.2334,23100.0
2014-03-28 12:50:00,51.9,51.9,51.86,51.87,39100.0,42.2334,42.2334,42.2008,42.209,39100.0
2014-03-28 13:00:00,51.88,51.88,51.84,51.85,137500.0,42.2171,42.2171,42.1846,42.1927,137500.0
2014-03-28 13:10:00,51.84,51.84,51.77,51.78,59500.0,42.1846,42.1846,42.1276,42.1357,59500.0
2014-03-28 13:20:00,51.78,51.82,51.77,51.82,76900.0,42.1357,42.1683,42.1276,42.1683,76900.0
2014-03-28 13:30:00,51.82,51.87,51.79,51.86,167800.0,42.1683,42.209,42.1439,42.2008,167800.0
2014-03-28 13:40:00,51.86,51.88,51.84,51.85,41100.0,42.2008,42.2171,42.1846,42.1927,41100.0
2014-03-28 13:50:00,51.85,51.86,51.82,51.85,131300.0,42.1927,42.2008,42.1683,42.1927,131300.0
2014-03-28 14:00:00,51.84,51.85,51.74,51.75,121800.0,42.1846,42.1927,42.1032,42.1113,121800.0
2014-03-28 14:10:00,51.75,51.75,51.67,51.68,190600.0,42.1113,42.1113,42.0462,42.0544,190600.0
2014-03-28 14:20:00,51.68,51.76,51.67,51.75,289900.0,42.0544,42.1195,42.0462,42.1113,289900.0
2014-03-28 14:30:00,51.75,51.75,51.71,51.71,84200.0,42.1113,42.1113,42.0788,42.0788,84200.0
2014-03-28 14:40:00,51.71,51.73,51.65,51.72,117100.0,42.0788,42.0951,42.03,42.0869,117100.0
2014-03-28 14:50:00,51.71,51.77,51.71,51.75,119100.0,42.0788,42.1276,42.0788,42.1113,119100.0
2014-03-28 15:00:00,51.76,51.77,51.7,51.72,120500.0,42.1195,42.1276,42.0706,42.0869,120500.0
2014-03-28 15:10:00,51.72,51.74,51.67,51.74,128900.0,42.0869,42.1032,42.0462,42.1032,128900.0
2014-03-28 15:20:00,51.74,51.75,51.71,51.73,143400.0,42.1032,42.1113,42.0788,42.0951,143400.0
2014-03-28 15:30:00,51.73,51.76,51.71,51.72,192100.0,42.0951,42.1195,42.0788,42.0869,192100.0
2014-03-28 15:40:00,51.72,51.76,51.69,51.7,302400.0,42.0869,42.1195,42.0625,42.0706,302400.0
2014-03-28 15:50:00,51.7,51.76,51.69,51.73,625900.0,42.0706,42.1195,42.0625,42.0951,625900.0
2014-03-31 09:30:00,52.0,52.27,52.0,52.25,527700.0,42.3148,42.5345,42.3148,42.5182,527700.0
2014-03-31 09:40:00,52.25,52.26,52.1,52.15,428000.0,42.5182,42.5263,42.3961,42.4368,428000.0
2014-03-31 09:50:00,52.15,52.3,52.14,52.25,376900.0,42.4368,42.5589,42.4287,42.5182,376900.0
2014-03-31 10:00:00,52.26,52.29,52.13,52.16,208300.0,42.5263,42.5508,42.4206,42.445,208300.0
2014-03-31 10:10:00,52.17,52.23,52.14,52.14,154500.0,42.4531,42.5019,42.4287,42.4287,154500.0
2014-03-31 10:20:00,52.15,52.22,52.13,52.21,100700.0,42.4368,42.4938,42.4206,42.4857,100700.0
2014-03-31 10:30:00,52.21,52.25,52.18,52.18,96600.0,42.4857,42.5182,42.4612,42.4612,96600.0
2014-03-31 10:40:00,52.18,52.25,52.17,52.19,216700.0,42.4612,42.5182,42.4531,42.4694,216700.0
2014-03-31 10:50:00,52.2,52.23,52.15,52.17,92000.0,42.4775,42.5019,42.4368,42.4531,92000.0
2014-03-31 11:00:00,52.16,52.17,52.11,52.15,212700.0,42.445,42.4531,42.4043,42.4368,212700.0
2014-03-31 11:10:00,52.15,52.16,52.13,52.14,113400.0,42.4368,42.445,42.4206,42.4287,113400.0
2014-03-31 11:20:00,52.14,52.14,52.04,52.1,141000.0,42.4287,42.4287,42.3473,42.3961,141000.0
2014-03-31 11:30:00,52.1,52.14,52.09,52.12,95900.0,42.3961,42.4287,42.388,42.4124,95900.0
2014-03-31 11:40:00,52.11,52.16,52.11,52.15,77800.0,42.4043,42.445,42.4043,42.4368,77800.0
2014-03-31 11:50:00,52.15,52.18,52.15,52.16,70300.0,42.4368,42.4612,42.4368,42.445,70300.0
2014-03-31 12:00:00,52.17,52.3,52.17,52.3,84800.0,42.4531,42.5589,42.4531,42.5589,84800.0
2014-03-31 12:10:00,52.3,52.37,52.29,52.36,78000.0,42.5589,42.6159,42.5508,42.6077,78000.0
2014-03-31 12:20:00,52.37,52.41,52.36,52.39,179100.0,42.6159,42.6484,42.6077,42.6321,179100.0
2014-03-31 12:30:00,52.39,52.42,52.35,52.35,113900.0,42.6321,42.6565,42.5996,42.5996,113900.0
2014-03-31 12:40:00,52.36,52.37,52.31,52.34,86100.0,42.6077,42.6159,42.567,42.5914,86100.0
2014-03-31 12:50:00,52.34,52.36,52.31,52.36,115600.0,42.5914,42.6077,42.567,42.6077,115600.0
2014-03-31 13:00:00,52.36,52.37,52.32,52.33,103600.0,42.6077,42.6159,42.5752,42.5833,103600.0
2014-03-31 13:10:00,52.33,52.35,52.31,52.33,77600.0,42.5833,42.5996,42.567,42.5833,77600.0
2014-03-31 13:20:00,52.33,52.34,52.28,52.31,125700.0,42.5833,42.5914,42.5426,42.567,125700.0
2014-03-31 13:30:00,52.31,52.32,52.27,52.28,56600.0,42.567,42.5752,42.5345,42.5426,56600.0
2014-03-31 13:40:00,52.28,52.3,52.26,52.27,40100.0,42.5426,42.5589,42.5263,42.5345,40100.0
2014-03-31 13:50:00,52.27,52.27,52.2,52.23,168600.0,42.5345,42.5345,42.4775,42.5019,168600.0
2014-03-31 14:00:00,52.23,52.3,52.23,52.29,110400.0,42.5019,42.5589,42.5019,42.5508,110400.0
2014-03-31 14:10:00,52.29,52.31,52.27,52.27,64000.0,42.5508,42.567,42.5345,42.5345,64000.0
2014-03-31 14:20:00,52.27,52.28,52.24,52.27,54500.0,42.5345,42.5426,42.5101,42.5345,54500.0
2014-03-31 14:30:00,52.28,52.33,52.27,52.31,85300.0,42.5426,42.5833,42.5345,42.567,85300.0
2014-03-31 14:40:00,52.32,52.34,52.3,52.34,62200.0,42.5752,42.5914,42.5589,42.5914,62200.0
2014-03-31 14:50:00,52.34,52.37,52.33,52.35,114200.0,42.5914,42.6159,42.5833,42.5996,114200.0
2014-03-31 15:00:00,52.35,52.35,52.3,52.33,141000.0,42.5996,42.5996,42.5589,42.5833,141000.0
2014-03-31 15:10:00,52.33,52.34,52.3,52.31,158400.0,42.5833,42.5914,42.5589,42.567,158400.0
2014-03-31 15:20:00,52.31,52.36,52.31,52.34,176400.0,42.567,42.6077,42.567,42.5914,176400.0
2014-03-31 15:30:00,52.34,52.38,52.33,52.36,300300.0,42.5914,42.624,42.5833,42.6077,300300.0
2014-03-31 15:40:00,52.35,52.37,52.3,52.3,635500.0,42.5996,42.6159,42.5589,42.5589,635500.0
2014-03-31 15:50:00,52.31,52.33,52.29,52.32,1009800.0,42.567,42.5833,42.5508,42.5752,1009800.0
2014-04-01 09:30:00,52.55,52.57,52.43,52.49,533600.0,42.7623,42.7786,42.6647,42.7135,533600.0
2014-04-01 09:40:00,52.49,52.55,52.47,52.55,369500.0,42.7135,42.7623,42.6972,42.7623,369500.0
2014-04-01 09:50:00,52.55,52.55,52.46,52.5,541300.0,42.7623,42.7623,42.6891,42.7216,541300.0
2014-04-01 10:00:00,52.5,52.6,52.48,52.57,388500.0,42.7216,42.803,42.7054,42.7786,388500.0
2014-04-01 10:10:00,52.58,52.6,52.5,52.54,238600.0,42.7867,42.803,42.7216,42.7542,238600.0
2014-04-01 10:20:00,52.54,52.57,52.52,52.54,344100.0,42.7542,42.7786,42.7379,42.7542,344100.0
2014-04-01 10:30:00,52.54,52.57,52.53,52.55,804800.0,42.7542,42.7786,42.7461,42.7623,804800.0
2014-04-01 10:40:00,52.54,52.57,52.47,52.48,243600.0,42.7542,42.7786,42.6972,42.7054,243600.0
2014-04-01 10:50:00,52.47,52.52,52.47,52.49,356300.0,42.6972,42.7379,42.6972,42.7135,356300.0
2014-04-01 11:00:00,52.48,52.5,52.45,52.48,118700.0,42.7054,42.7216,42.681,42.7054,118700.0
2014-04-01 11:10:00,52.48,52.5,52.46,52.46,98500.0,42.7054,42.7216,42.6891,42.6891,98500.0
2014-04-01 11:20:00,52.46,52.48,52.45,52.48,390300.0,42.6891,42.7054,42.681,42.7054,390300.0
2014-04-01 11:30:00,52.48,52.52,52.46,52.5,242100.0,42.7054,42.7379,42.6891,42.7216,242100.0
2014-04-01 11:40:00,52.51,52.51,52.45,52.45,200900.0,42.7298,42.7298,42.681,42.681,200900.0
2014-04-01 11:50:00,52.45,52.47,52.42,52.42,378200.0,42.681,42.6972,42.6565,42.6565,378200.0
2014-04-01 12:00:00,52.43,52.43,52.36,52.41,504700.0,42.6647,42.6647,42.6077,42.6484,504700.0
2014-04-01 12:10:00,52.41,52.47,52.39,52.46,181700.0,42.6484,42.6972,42.6321,42.6891,181700.0
2014-04-01 12:20:00,52.46,52.47,52.44,52.46,119000.0,42.6891,42.6972,42.6728,42.6891,119000.0
2014-04-01 12:30:00,52.46,52.48,52.44,52.47,103000.0,42.6891,42.7054,42.6728,42.6972,103000.0
2014-04-01 12:40:00,52.47,52.49,52.45,52.48,124900.0,42.6972,42.7135,42.681,42.7054,124900.0
2014-04-01 12:50:00,52.47,52.48,52.46,52.46,164300.0,42.6972,42.7054,42.6891,42.6891,164300.0
2014-04-01 13:00:00,52.46,52.47,52.41,52.42,517100.0,42.6891,42.6972,42.6484,42.6565,517100.0
2014-04-01 13:10:00,52.41,52.45,52.41,52.44,99800.0,42.6484,42.681,42.6484,42.6728,99800.0
2014-04-01 13:20:00,52.43,52.48,52.41,52.48,111600.0,42.6647,42.7054,42.6484,42.7054,111600.0
2014-04-01 13:30:00,52.48,52.48,52.44,52.47,120200.0,42.7054,42.7054,42.6728,42.6972,120200.0
2014-04-01 13:40:00,52.47,52.52,52.47,52.51,207800.0,42.6972,42.7379,42.6972,42.7298,207800.0
2014-04-01 13:50:00,52.52,52.53,52.5,52.51,65700.0,42.7379,42.7461,42.7216,42.7298,65700.0
2014-04-01 14:00:00,52.52,52.56,52.52,52.56,139800.0,42.7379,42.7705,42.7379,42.7705,139800.0
2014-04-01 14:10:00,52.55,52.58,52.53,52.54,191700.0,42.7623,42.7867,42.7461,42.7542,191700.0
2014-04-01 14:20:00,52.55,52.58,52.54,52.57,126400.0,42.7623,42.7867,42.7542,42.7786,126400.0
2014-04-01 14:30:00,52.57,52.58,52.53,52.55,348700.0,42.7786,42.7867,42.7461,42.7623,348700.0
2014-04-01 14:40:00,52.55,52.59,52.55,52.58,169300.0,42.7623,42.7949,42.7623,42.7867,169300.0
2014-04-01 14:50:00,52.58,52.6,52.57,52.59,117800.0,42.7867,42.803,42.7786,42.7949,117800.0
2014-04-01 15:00:00,52.58,52.59,52.57,52.58,240000.0,42.7867,42.7949,42.7786,42.7867,240000.0
2014-04-01 15:10:00,52.58,52.61,52.57,52.61,255600.0,42.7867,42.8112,42.7786,42.8112,255600.0
2014-04-01 15:20:00,52.6,52.64,52.6,52.63,532600.0,42.803,42.8356,42.803,42.8274,532600.0
2014-04-01 15:30:00,52.63,52.64,52.59,52.63,332900.0,42.8274,42.8356,42.7949,42.8274,332900.0
2014-04-01 15:40:00,52.62,52.7,52.61,52.7,323200.0,42.8193,42.8844,42.8112,42.8844,323200.0
2014-04-01 15:50:00,52.7,52.73,52.68,52.69,1911300.0,42.8844,42.9088,42.8681,42.8763,1911300.0
2014-04-02 09:30:00,52.84,52.86,52.72,52.76,295600.0,42.9983,43.0146,42.9007,42.9332,295600.0
2014-04-02 09:40:00,52.77,52.91,52.76,52.89,261500.0,42.9414,43.0553,42.9332,43.039,261500.0
2014-04-02 09:50:00,52.88,52.95,52.83,52.88,244200.0,43.0309,43.0878,42.9902,43.0309,244200.0
2014-04-02 10:00:00,52.88,52.98,52.88,52.96,200700.0,43.0309,43.1122,43.0309,43.096,200700.0
2014-04-02 10:10:00,52.96,52.98,52.91,52.96,229400.0,43.096,43.1122,43.0553,43.096,229400.0
2014-04-02 10:20:00,52.96,53.03,52.95,53.01,291800.0,43.096,43.1529,43.0878,43.1367,291800.0
2014-04-02 10:30:00,53.01,53.06,52.99,53.03,207400.0,43.1367,43.1773,43.1204,43.1529,207400.0
2014-04-02 10:40:00,53.04,53.08,53.02,53.02,149000.0,43.1611,43.1936,43.1448,43.1448,149000.0
2014-04-02 10:50:00,53.03,53.09,53.01,53.07,139300.0,43.1529,43.2018,43.1367,43.1855,139300.0
2014-04-02 11:00:00,53.07,53.09,53.04,53.05,136600.0,43.1855,43.2018,43.1611,43.1692,136600.0
2014-04-02 11:10:00,53.06,53.07,52.96,52.97,182600.0,43.1773,43.1855,43.096,43.1041,182600.0
2014-04-02 11:20:00,52.98,53.03,52.97,53.0,155900.0,43.1122,43.1529,43.1041,43.1285,155900.0
2014-04-02 11:30:00,52.99,53.0,52.92,52.95,137300.0,43.1204,43.1285,43.0634,43.0878,137300.0
2014-04-02 11:40:00,52.94,52.96,52.93,52.95,261400.0,43.0797,43.096,43.0716,43.0878,261400.0
2014-04-02 11:50:00,52.94,53.0,52.93,52.98,142000.0,43.0797,43.1285,43.0716,43.1122,142000.0
2014-04-02 12:00:00,52.98,52.99,52.94,52.98,163200.0,43.1122,43.1204,43.0797,43.1122,163200.0
2014-04-02 12:10:00,52.98,53.0,52.95,52.98,144400.0,43.1122,43.1285,43.0878,43.1122,144400.0
2014-04-02 12:20:00,52.97,53.02,52.97,53.01,138600.0,43.1041,43.1448,43.1041,43.1367,138600.0
2014-04-02 12:30:00,53.0,53.02,52.98,53.0,94400.0,43.1285,43.1448,43.1122,43.1285,94400.0
2014-04-02 12:40:00,53.0,53.01,52.98,53.0,85800.0,43.1285,43.1367,43.1122,43.1285,85800.0
2014-04-02 12:50:00,52.99,53.02,52.98,53.01,98300.0,43.1204,43.1448,43.1122,43.1367,98300.0
2014-04-02 13:00:00,53.01,53.02,52.95,52.97,210800.0,43.1367,43.1448,43.0878,43.1041,210800.0
2014-04-02 13:10:00,52.97,52.97,52.94,52.95,132000.0,43.1041,43.1041,43.0797,43.0878,132000.0
2014-04-02 13:20:00,52.96,52.96,52.91,52.94,345500.0,43.096,43.096,43.0553,43.0797,345500.0
2014-04-02 13:30:00,52.93,52.95,52.9,52.91,238000.0,43.0716,43.0878,43.0471,43.0553,238000.0
2014-04-02 13:40:00,52.91,52.93,52.87,52.89,186300.0,43.0553,43.0716,43.0227,43.039,186300.0
2014-04-02 13:50:00,52.89,52.9,52.85,52.89,229900.0,43.039,43.0471,43.0065,43.039,229900.0
2014-04-02 14:00:00,52.89,52.94,52.88,52.93,136300.0,43.039,43.0797,43.0309,43.0716,136300.0
2014-04-02 14:10:00,52.92,52.97,52.92,52.95,117400.0,43.0634,43.1041,43.0634,43.0878,117400.0
2014-04-02 14:20:00,52.96,52.97,52.92,52.95,167700.0,43.096,43.1041,43.0634,43.0878,167700.0
2014-04-02 14:30:00,52.95,52.97,52.92,52.94,130700.0,43.0878,43.1041,43.0634,43.0797,130700.0
2014-04-02 14:40:00,52.95,52.96,52.93,52.96,75300.0,43.0878,43.096,43.0716,43.096,75300.0
2014-04-02 14:50:00,52.96,52.99,52.94,52.98,86500.0,43.096,43.1204,43.0797,43.1122,86500.0
2014-04-02 15:00:00,52.99,53.01,52.98,52.99,388500.0,43.1204,43.1367,43.1122,43.1204,388500.0
2014-04-02 15:10:00,53.0,53.03,52.98,53.03,131800.0,43.1285,43.1529,43.1122,43.1529,131800.0
2014-04-02 15:20:00,53.02,53.09,52.98,53.09,227700.0,43.1448,43.2018,43.1122,43.2018,227700.0
2014-04-02 15:30:00,53.09,53.11,53.06,53.1,413800.0,43.2018,43.218,43.1773,43.2099,413800.0
2014-04-02 15:40:00,53.09,53.1,53.04,53.07,499600.0,43.2018,43.2099,43.1611,43.1855,499600.0
2014-04-02 15:50:00,53.07,53.07,53.02,53.05,2022600.0,43.1855,43.1855,43.1448,43.1692,2022600.0
2014-04-03 09:30:00,53.14,53.17,53.05,53.07,329700.0,43.2424,43.2669,43.1692,43.1855,329700.0
2014-04-03 09:40:00,53.08,53.16,53.07,53.09,91200.0,43.1936,43.2587,43.1855,43.2018,91200.0
2014-04-03 09:50:00,53.08,53.16,53.04,53.13,358100.0,43.1936,43.2587,43.1611,43.2343,358100.0
2014-04-03 10:00:00,53.12,53.18,53.08,53.1,214400.0,43.2262,43.275,43.1936,43.2099,214400.0
2014-04-03 10:10:00,53.09,53.16,53.08,53.16,143000.0,43.2018,43.2587,43.1936,43.2587,143000.0
2014-04-03 10:20:00,53.15,53.17,53.07,53.07,299200.0,43.2506,43.2669,43.1855,43.1855,299200.0
2014-04-03 10:30:00,53.08,53.08,52.94,52.94,474700.0,43.1936,43.1936,43.0797,43.0797,474700.0
2014-04-03 10:40:00,52.94,52.99,52.92,52.98,235300.0,43.0797,43.1204,43.0634,43.1122,235300.0
2014-04-03 10:50:00,52.98,53.01,52.94,53.0,95300.0,43.1122,43.1367,43.0797,43.1285,95300.0
2014-04-03 11:00:00,53.01,53.05,52.99,53.03,148100.0,43.1367,43.1692,43.1204,43.1529,148100.0
2014-04-03 11:10:00,53.03,53.06,53.0,53.03,58600.0,43.1529,43.1773,43.1285,43.1529,58600.0
2014-04-03 11:20:00,53.03,53.03,52.97,52.99,191200.0,43.1529,43.1529,43.1041,43.1204,191200.0
2014-04-03 11:30:00,53.0,53.0,52.95,52.98,389500.0,43.1285,43.1285,43.0878,43.1122,389500.0
2014-04-03 11:40:00,52.99,52.99,52.95,52.96,47400.0,43.1204,43.1204,43.0878,43.096,47400.0
2014-04-03 11:50:00,52.96,52.99,52.95,52.97,35600.0,43.096,43.1204,43.0878,43.1041,35600.0
2014-04-03 12:00:00,52.97,53.04,52.96,53.01,51700.0,43.1041,43.1611,43.096,43.1367,51700.0
2014-04-03 12:10:00,53.02,53.04,52.97,52.99,52400.0,43.1448,43.1611,43.1041,43.1204,52400.0
2014-04-03 12:20:00,53.0,53.02,52.99,53.02,28700.0,43.1285,43.1448,43.1204,43.1448,28700.0
2014-04-03 12:30:00,53.02,53.02,52.95,52.96,82200.0,43.1448,43.1448,43.0878,43.096,82200.0
2014-04-03 12:40:00,52.95,52.99,52.95,52.97,175500.0,43.0878,43.1204,43.0878,43.1041,175500.0
2014-04-03 12:50:00,52.97,53.04,52.97,53.02,36300.0,43.1041,43.1611,43.1041,43.1448,36300.0
2014-04-03 13:00:00,53.01,53.05,53.01,53.01,39500.0,43.1367,43.1692,43.1367,43.1367,39500.0
2014-04-03 13:10:00,53.01,53.04,53.0,53.04,30000.0,43.1367,43.1611,43.1285,43.1611,30000.0
2014-04-03 13:20:00,53.04,53.09,53.04,53.09,95500.0,43.1611,43.2018,43.1611,43.2018,95500.0
2014-04-03 13:30:00,53.1,53.1,53.05,53.08,69100.0,43.2099,43.2099,43.1692,43.1936,69100.0
2014-04-03 13:40:00,53.09,53.14,53.09,53.11,213900.0,43.2018,43.2424,43.2018,43.218,213900.0
2014-04-03 13:50:00,53.11,53.12,53.08,53.09,57400.0,43.218,43.2262,43.1936,43.2018,57400.0
2014-04-03 14:00:00,53.08,53.09,53.05,53.07,154600.0,43.1936,43.2018,43.1692,43.1855,154600.0
2014-04-03 14:10:00,53.07,53.08,53.04,53.05,87900.0,43.1855,43.1936,43.1611,43.1692,87900.0
2014-04-03 14:20:00,53.05,53.06,52.99,53.0,272400.0,43.1692,43.1773,43.1204,43.1285,272400.0
2014-04-03 14:30:00,53.0,53.0,52.91,52.91,132000.0,43.1285,43.1285,43.0553,43.0553,132000.0
2014-04-03 14:40:00,52.92,52.98,52.9,52.98,273200.0,43.0634,43.1122,43.0471,43.1122,273200.0
2014-04-03 14:50:00,52.98,53.05,52.97,53.05,180200.0,43.1122,43.1692,43.1041,43.1692,180200.0
2014-04-03 15:00:00,53.05,53.06,53.02,53.05,88000.0,43.1692,43.1773,43.1448,43.1692,88000.0
2014-04-03 15:10:00,53.05,53.07,53.02,53.05,82500.0,43.1692,43.1855,43.1448,43.1692,82500.0
2014-04-03 15:20:00,53.05,53.11,53.03,53.09,174900.0,43.1692,43.218,43.1529,43.2018,174900.0
2014-04-03 15:30:00,53.1,53.13,53.09,53.13,161900.0,43.2099,43.2343,43.2018,43.2343,161900.0
2014-04-03 15:40:00,53.13,53.16,53.12,53.15,364600.0,43.2343,43.2587,43.2262,43.2506,364600.0
2014-04-03 15:50:00,53.15,53.16,53.09,53.1,1929700.0,43.2506,43.2587,43.2018,43.2099,1929700.0
2014-04-04 09:30:00,53.4,53.47,53.24,53.28,318700.0,43.454,43.511,43.3238,43.3564,318700.0
2014-04-04 09:40:00,53.28,53.29,53.16,53.21,394100.0,43.3564,43.3645,43.2587,43.2994,394100.0
2014-04-04 09:50:00,53.2,53.31,53.16,53.28,316200.0,43.2913,43.3808,43.2587,43.3564,316200.0
2014-04-04 10:00:00,53.28,53.36,53.26,53.35,218100.0,43.3564,43.4215,43.3401,43.4133,218100.0
2014-04-04 10:10:00,53.36,53.4,53.34,53.39,209300.0,43.4215,43.454,43.4052,43.4459,209300.0
2014-04-04 10:20:00,53.39,53.42,53.34,53.42,148500.0,43.4459,43.4703,43.4052,43.4703,148500.0
2014-04-04 10:30:00,53.42,53.49,53.41,53.42,208800.0,43.4703,43.5273,43.4622,43.4703,208800.0
2014-04-04 10:40:00,53.41,53.44,53.36,53.37,137200.0,43.4622,43.4866,43.4215,43.4296,137200.0
2014-04-04 10:50:00,53.37,53.43,53.36,53.4,104400.0,43.4296,43.4784,43.4215,43.454,104400.0
2014-04-04 11:00:00,53.4,53.4,53.19,53.19,224600.0,43.454,43.454,43.2831,43.2831,224600.0
2014-04-04 11:10:00,53.19,53.26,53.18,53.21,206700.0,43.2831,43.3401,43.275,43.2994,206700.0
2014-04-04 11:20:00,53.2,53.25,53.13,53.16,250400.0,43.2913,43.332,43.2343,43.2587,250400.0
2014-04-04 11:30:00,53.16,53.23,53.12,53.15,236500.0,43.2587,43.3157,43.2262,43.2506,236500.0
2014-04-04 11:40:00,53.14,53.14,52.97,53.01,172600.0,43.2424,43.2424,43.1041,43.1367,172600.0
2014-04-04 11:50:00,53.01,53.08,52.96,53.07,193800.0,43.1367,43.1936,43.096,43.1855,193800.0
2014-04-04 12:00:00,53.07,53.08,52.89,52.91,343800.0,43.1855,43.1936,43.039,43.0553,343800.0
2014-04-04 12:10:00,52.92,52.98,52.86,52.95,130700.0,43.0634,43.1122,43.0146,43.0878,130700.0
2014-04-04 12:20:00,52.94,53.0,52.92,52.94,118200.0,43.0797,43.1285,43.0634,43.0797,118200.0
2014-04-04 12:30:00,52.93,52.96,52.85,52.87,1190900.0,43.0716,43.096,43.0065,43.0227,1190900.0
2014-04-04 12:40:00,52.88,52.89,52.79,52.82,170100.0,43.0309,43.039,42.9576,42.982,170100.0
2014-04-04 12:50:00,52.82,52.83,52.71,52.77,165600.0,42.982,42.9902,42.8925,42.9414,165600.0
2014-04-04 13:00:00,52.76,52.8,52.7,52.79,205800.0,42.9332,42.9658,42.8844,42.9576,205800.0
2014-04-04 13:10:00,52.8,52.83,52.77,52.81,124800.0,42.9658,42.9902,42.9414,42.9739,124800.0
2014-04-04 13:20:00,52.82,52.82,52.71,52.75,547500.0,42.982,42.982,42.8925,42.9251,547500.0
2014-04-04 13:30:00,52.74,52.78,52.7,52.77,319800.0,42.9169,42.9495,42.8844,42.9414,319800.0
2014-04-04 13:40:00,52.76,52.78,52.71,52.73,229400.0,42.9332,42.9495,42.8925,42.9088,229400.0
2014-04-04 13:50:00,52.73,52.77,52.69,52.71,271800.0,42.9088,42.9414,42.8763,42.8925,271800.0
2014-04-04 14:00:00,52.71,52.75,52.63,52.64,295200.0,42.8925,42.9251,42.8274,42.8356,295200.0
2014-04-04 14:10:00,52.64,52.73,52.61,52.69,208100.0,42.8356,42.9088,42.8112,42.8763,208100.0
2014-04-04 14:20:00,52.69,52.71,52.61,52.61,564000.0,42.8763,42.8925,42.8112,42.8112,564000.0
2014-04-04 14:30:00,52.61,52.63,52.46,52.5,399500.0,42.8112,42.8274,42.6891,42.7216,399500.0
2014-04-04 14:40:00,52.5,52.52,52.41,52.48,327200.0,42.7216,42.7379,42.6484,42.7054,327200.0
2014-04-04 14:50:00,52.48,52.55,52.48,52.55,231600.0,42.7054,42.7623,42.7054,42.7623,231600.0
2014-04-04 15:00:00,52.55,52.55,52.45,52.49,269900.0,42.7623,42.7623,42.681,42.7135,269900.0
2014-04-04 15:10:00,52.49,52.59,52.48,52.59,267100.0,42.7135,42.7949,42.7054,42.7949,267100.0
2014-04-04 15:20:00,52.59,52.62,52.55,52.59,300700.0,42.7949,42.8193,42.7623,42.7949,300700.0
2014-04-04 15:30:00,52.59,52.59,52.51,52.54,398900.0,42.7949,42.7949,42.7298,42.7542,398900.0
2014-04-04 15:40:00,52.54,52.58,52.49,52.57,476200.0,42.7542,42.7867,42.7135,42.7786,476200.0
2014-04-04 15:50:00,52.57,52.57,52.49,52.52,1571000.0,42.7786,42.7786,42.7135,42.7379,1571000.0
2014-04-07 09:30:00,52.4,52.57,52.3,52.31,590200.0,42.6403,42.7786,42.5589,42.567,590200.0
2014-04-07 09:40:00,52.32,52.35,52.14,52.2,480900.0,42.5752,42.5996,42.4287,42.4775,480900.0
2014-04-07 09:50:00,52.2,52.43,52.2,52.42,379200.0,42.4775,42.6647,42.4775,42.6565,379200.0
2014-04-07 10:00:00,52.43,52.43,52.28,52.37,374900.0,42.6647,42.6647,42.5426,42.6159,374900.0
2014-04-07 10:10:00,52.37,52.42,52.27,52.34,223200.0,42.6159,42.6565,42.5345,42.5914,223200.0
2014-04-07 10:20:00,52.33,52.34,52.25,52.26,105100.0,42.5833,42.5914,42.5182,42.5263,105100.0
2014-04-07 10:30:00,52.25,52.33,52.16,52.18,300400.0,42.5182,42.5833,42.445,42.4612,300400.0
2014-04-07 10:40:00,52.19,52.21,52.11,52.14,145500.0,42.4694,42.4857,42.4043,42.4287,145500.0
2014-04-07 10:50:00,52.13,52.16,52.07,52.09,142700.0,42.4206,42.445,42.3717,42.388,142700.0
2014-04-07 11:00:00,52.1,52.18,52.06,52.11,314300.0,42.3961,42.4612,42.3636,42.4043,314300.0
2014-04-07 11:10:00,52.11,52.13,52.05,52.08,367200.0,42.4043,42.4206,42.3555,42.3799,367200.0
2014-04-07 11:20:00,52.07,52.07,51.98,52.0,876300.0,42.3717,42.3717,42.2985,42.3148,876300.0
2014-04-07 11:30:00,52.0,52.07,51.98,52.02,394600.0,42.3148,42.3717,42.2985,42.331,394600.0
2014-04-07 11:40:00,52.03,52.03,51.97,51.98,112900.0,42.3392,42.3392,42.2904,42.2985,112900.0
2014-04-07 11:50:00,51.98,51.99,51.86,51.86,178100.0,42.2985,42.3066,42.2008,42.2008,178100.0
2014-04-07 12:00:00,51.86,51.86,51.81,51.81,679700.0,42.2008,42.2008,42.1602,42.1602,679700.0
2014-04-07 12:10:00,51.81,51.82,51.72,51.73,133300.0,42.1602,42.1683,42.0869,42.0951,133300.0
2014-04-07 12:20:00,51.72,51.81,51.71,51.79,297400.0,42.0869,42.1602,42.0788,42.1439,297400.0
2014-04-07 12:30:00,51.78,51.87,51.76,51.85,170700.0,42.1357,42.209,42.1195,42.1927,170700.0
2014-04-07 12:40:00,51.85,51.89,51.83,51.84,252200.0,42.1927,42.2253,42.1764,42.1846,252200.0
2014-04-07 12:50:00,51.84,51.9,51.84,51.89,119300.0,42.1846,42.2334,42.1846,42.2253,119300.0
2014-04-07 13:00:00,51.88,51.9,51.73,51.73,135700.0,42.2171,42.2334,42.0951,42.0951,135700.0
2014-04-07 13:10:00,51.74,51.76,51.69,51.73,75300.0,42.1032,42.1195,42.0625,42.0951,75300.0
2014-04-07 13:20:00,51.74,51.82,51.74,51.76,125400.0,42.1032,42.1683,42.1032,42.1195,125400.0
2014-04-07 13:30:00,51.76,51.77,51.7,51.71,179000.0,42.1195,42.1276,42.0706,42.0788,179000.0
2014-04-07 13:40:00,51.71,51.78,51.69,51.76,250600.0,42.0788,42.1357,42.0625,42.1195,250600.0
2014-04-07 13:50:00,51.76,51.78,51.73,51.77,174600.0,42.1195,42.1357,42.0951,42.1276,174600.0
2014-04-07 14:00:00,51.76,51.81,51.73,51.79,167900.0,42.1195,42.1602,42.0951,42.1439,167900.0
2014-04-07 14:10:00,51.8,51.8,51.72,51.73,281600.0,42.152,42.152,42.0869,42.0951,281600.0
2014-04-07 14:20:00,51.72,51.73,51.69,51.72,143500.0,42.0869,42.0951,42.0625,42.0869,143500.0
2014-04-07 14:30:00,51.72,51.75,51.68,51.73,91500.0,42.0869,42.1113,42.0544,42.0951,91500.0
2014-04-07 14:40:00,51.74,51.86,51.73,51.86,450100.0,42.1032,42.2008,42.0951,42.2008,450100.0
2014-04-07 14:50:00,51.86,51.94,51.85,51.91,530700.0,42.2008,42.2659,42.1927,42.2415,530700.0
2014-04-07 15:00:00,51.91,51.93,51.84,51.9,162600.0,42.2415,42.2578,42.1846,42.2334,162600.0
2014-04-07 15:10:00,51.9,51.98,51.86,51.97,178000.0,42.2334,42.2985,42.2008,42.2904,178000.0
2014-04-07 15:20:00,51.97,51.99,51.92,51.99,376100.0,42.2904,42.3066,42.2497,42.3066,376100.0
2014-04-07 15:30:00,51.98,51.99,51.91,51.92,329700.0,42.2985,42.3066,42.2415,42.2497,329700.0
2014-04-07 15:40:00,51.92,51.92,51.82,51.83,408100.0,42.2497,42.2497,42.1683,42.1764,408100.0
2014-04-07 15:50:00,51.83,51.84,51.76,51.78,1063200.0,42.1764,42.1846,42.1195,42.1357,1063200.0
2014-04-08 09:30:00,51.71,51.83,51.6,51.81,329000.0,42.0788,42.1764,41.9893,42.1602,329000.0
2014-04-08 09:40:00,51.83,51.9,51.78,51.78,678500.0,42.1764,42.2334,42.1357,42.1357,678500.0
2014-04-08 09:50:00,51.77,51.8,51.64,51.71,217600.0,42.1276,42.152,42.0218,42.0788,217600.0
2014-04-08 10:00:00,51.72,51.85,51.72,51.78,265200.0,42.0869,42.1927,42.0869,42.1357,265200.0
2014-04-08 10:10:00,51.78,51.8,51.67,51.68,289200.0,42.1357,42.152,42.0462,42.0544,289200.0
2014-04-08 10:20:00,51.67,51.69,51.46,51.46,834900.0,42.0462,42.0625,41.8753,41.8753,834900.0
2014-04-08 10:30:00,51.47,51.62,51.46,51.61,363700.0,41.8835,42.0055,41.8753,41.9974,363700.0
2014-04-08 10:40:00,51.62,51.66,51.57,51.61,211100.0,42.0055,42.0381,41.9649,41.9974,211100.0
2014-04-08 10:50:00,51.62,51.75,51.62,51.7,270100.0,42.0055,42.1113,42.0055,42.0706,270100.0
2014-04-08 11:00:00,51.7,51.83,51.7,51.81,118600.0,42.0706,42.1764,42.0706,42.1602,118600.0
2014-04-08 11:10:00,51.81,51.89,51.76,51.88,203500.0,42.1602,42.2253,42.1195,42.2171,203500.0
2014-04-08 11:20:00,51.87,51.9,51.83,51.84,356700.0,42.209,42.2334,42.1764,42.1846,356700.0
2014-04-08 11:30:00,51.85,51.89,51.77,51.79,117100.0,42.1927,42.2253,42.1276,42.1439,117100.0
2014-04-08 11:40:00,51.79,51.82,51.74,51.75,209300.0,42.1439,42.1683,42.1032,42.1113,209300.0
2014-04-08 11:50:00,51.76,51.86,51.75,51.84,124700.0,42.1195,42.2008,42.1113,42.1846,124700.0
2014-04-08 12:00:00,51.83,51.87,51.79,51.86,83400.0,42.1764,42.209,42.1439,42.2008,83400.0
2014-04-08 12:10:00,51.86,51.9,51.83,51.9,61800.0,42.2008,42.2334,42.1764,42.2334,61800.0
2014-04-08 12:20:00,51.9,51.91,51.85,51.9,310200.0,42.2334,42.2415,42.1927,42.2334,310200.0
2014-04-08 12:30:00,51.91,51.91,51.87,51.87,125800.0,42.2415,42.2415,42.209,42.209,125800.0
2014-04-08 12:40:00,51.86,51.87,51.81,51.82,94500.0,42.2008,42.209,42.1602,42.1683,94500.0
2014-04-08 12:50:00,51.82,51.83,51.8,51.81,92900.0,42.1683,42.1764,42.152,42.1602,92900.0
2014-04-08 13:00:00,51.81,51.83,51.79,51.8,80200.0,42.1602,42.1764,42.1439,42.152,80200.0
2014-04-08 13:10:00,51.81,51.88,51.81,51.87,47800.0,42.1602,42.2171,42.1602,42.209,47800.0
2014-04-08 13:20:00,51.87,51.97,51.87,51.94,129400.0,42.209,42.2904,42.209,42.2659,129400.0
2014-04-08 13:30:00,51.94,51.95,51.89,51.92,381300.0,42.2659,42.2741,42.2253,42.2497,381300.0
2014-04-08 13:40:00,51.91,51.93,51.87,51.88,255300.0,42.2415,42.2578,42.209,42.2171,255300.0
2014-04-08 13:50:00,51.87,51.92,51.85,51.92,65200.0,42.209,42.2497,42.1927,42.2497,65200.0
2014-04-08 14:00:00,51.91,51.92,51.79,51.81,113800.0,42.2415,42.2497,42.1439,42.1602,113800.0
2014-04-08 14:10:00,51.8,51.85,51.76,51.79,149700.0,42.152,42.1927,42.1195,42.1439,149700.0
2014-04-08 14:20:00,51.78,51.81,51.75,51.77,127500.0,42.1357,42.1602,42.1113,42.1276,127500.0
2014-04-08 14:30:00,51.77,51.81,51.74,51.75,90900.0,42.1276,42.1602,42.1032,42.1113,90900.0
2014-04-08 14:40:00,51.76,51.79,51.73,51.79,124500.0,42.1195,42.1439,42.0951,42.1439,124500.0
2014-04-08 14:50:00,51.79,51.84,51.77,51.78,132500.0,42.1439,42.1846,42.1276,42.1357,132500.0
2014-04-08 15:00:00,51.78,51.78,51.73,51.76,138300.0,42.1357,42.1357,42.0951,42.1195,138300.0
2014-04-08 15:10:00,51.76,51.79,51.73,51.76,250300.0,42.1195,42.1439,42.0951,42.1195,250300.0
2014-04-08 15:20:00,51.76,51.84,51.76,51.82,180800.0,42.1195,42.1846,42.1195,42.1683,180800.0
2014-04-08 15:30:00,51.82,51.87,51.8,51.86,305900.0,42.1683,42.209,42.152,42.2008,305900.0
2014-04-08 15:40:00,51.87,51.88,51.81,51.82,271800.0,42.209,42.2171,42.1602,42.1683,271800.0
2014-04-08 15:50:00,51.82,51.83,51.78,51.81,765100.0,42.1683,42.1764,42.1357,42.1602,765100.0
2014-04-09 09:30:00,52.07,52.14,51.99,52.01,470200.0,42.3717,42.4287,42.3066,42.3229,470200.0
2014-04-09 09:40:00,52.02,52.03,51.9,51.91,293800.0,42.331,42.3392,42.2334,42.2415,293800.0
2014-04-09 09:50:00,51.91,52.04,51.85,51.99,391100.0,42.2415,42.3473,42.1927,42.3066,391100.0
2014-04-09 10:00:00,51.99,52.04,51.95,51.96,418800.0,42.3066,42.3473,42.2741,42.2822,418800.0
2014-04-09 10:10:00,51.97,52.01,51.92,51.99,319400.0,42.2904,42.3229,42.2497,42.3066,319400.0
2014-04-09 10:20:00,52.0,52.08,52.0,52.03,277100.0,42.3148,42.3799,42.3148,42.3392,277100.0
2014-04-09 10:30:00,52.03,52.11,52.02,52.03,368400.0,42.3392,42.4043,42.331,42.3392,368400.0
2014-04-09 10:40:00,52.04,52.08,51.96,52.0,575700.0,42.3473,42.3799,42.2822,42.3148,575700.0
2014-04-09 10:50:00,52.0,52.01,51.93,51.94,243900.0,42.3148,42.3229,42.2578,42.2659,243900.0
2014-04-09 11:00:00,51.93,51.94,51.87,51.91,339800.0,42.2578,42.2659,42.209,42.2415,339800.0
2014-04-09 11:10:00,51.92,51.97,51.89,51.96,188500.0,42.2497,42.2904,42.2253,42.2822,188500.0
2014-04-09 11:20:00,51.95,51.96,51.89,51.92,276700.0,42.2741,42.2822,42.2253,42.2497,276700.0
2014-04-09 11:30:00,51.91,51.99,51.9,51.99,185800.0,42.2415,42.3066,42.2334,42.3066,185800.0
2014-04-09 11:40:00,51.98,52.04,51.96,52.01,203000.0,42.2985,42.3473,42.2822,42.3229,203000.0
2014-04-09 11:50:00,52.01,52.05,52.01,52.03,255100.0,42.3229,42.3555,42.3229,42.3392,255100.0
2014-04-09 12:00:00,52.03,52.06,52.01,52.04,127300.0,42.3392,42.3636,42.3229,42.3473,127300.0
2014-04-09 12:10:00,52.04,52.1,52.04,52.1,52300.0,42.3473,42.3961,42.3473,42.3961,52300.0
2014-04-09 12:20:00,52.1,52.19,52.1,52.17,92700.0,42.3961,42.4694,42.3961,42.4531,92700.0
2014-04-09 12:30:00,52.18,52.19,52.16,52.16,76900.0,42.4612,42.4694,42.445,42.445,76900.0
2014-04-09 12:40:00,52.16,52.19,52.16,52.16,131600.0,42.445,42.4694,42.445,42.445,131600.0
2014-04-09 12:50:00,52.16,52.16,52.08,52.1,54200.0,42.445,42.445,42.3799,42.3961,54200.0
2014-04-09 13:00:00,52.1,52.13,52.1,52.11,47300.0,42.3961,42.4206,42.3961,42.4043,47300.0
2014-04-09 13:10:00,52.11,52.14,52.11,52.14,69300.0,42.4043,42.4287,42.4043,42.4287,69300.0
2014-04-09 13:20:00,52.13,52.14,52.12,52.13,28000.0,42.4206,42.4287,42.4124,42.4206,28000.0
2014-04-09 13:30:00,52.13,52.13,52.1,52.13,54100.0,42.4206,42.4206,42.3961,42.4206,54100.0
2014-04-09 13:40:00,52.13,52.15,52.11,52.14,79100.0,42.4206,42.4368,42.4043,42.4287,79100.0
2014-04-09 13:50:00,52.14,52.16,52.11,52.11,325900.0,42.4287,42.445,42.4043,42.4043,325900.0
2014-04-09 14:00:00,52.12,52.33,52.12,52.32,538100.0,42.4124,42.5833,42.4124,42.5752,538100.0
2014-04-09 14:10:00,52.33,52.39,52.29,52.37,464900.0,42.5833,42.6321,42.5508,42.6159,464900.0
2014-04-09 14:20:00,52.38,52.43,52.37,52.39,171400.0,42.624,42.6647,42.6159,42.6321,171400.0
2014-04-09 14:30:00,52.38,52.43,52.38,52.39,148800.0,42.624,42.6647,42.624,42.6321,148800.0
2014-04-09 14:40:00,52.4,52.41,52.37,52.37,137400.0,42.6403,42.6484,42.6159,42.6159,137400.0
2014-04-09 14:50:00,52.37,52.37,52.31,52.34,209400.0,42.6159,42.6159,42.567,42.5914,209400.0
2014-04-09 15:00:00,52.33,52.4,52.31,52.36,322500.0,42.5833,42.6403,42.567,42.6077,322500.0
2014-04-09 15:10:00,52.36,52.41,52.36,52.41,112700.0,42.6077,42.6484,42.6077,42.6484,112700.0
2014-04-09 15:20:00,52.41,52.45,52.38,52.4,185400.0,42.6484,42.681,42.624,42.6403,185400.0
2014-04-09 15:30:00,52.4,52.48,52.39,52.47,316600.0,42.6403,42.7054,42.6321,42.6972,316600.0
2014-04-09 15:40:00,52.46,52.48,52.44,52.48,305400.0,42.6891,42.7054,42.6728,42.7054,305400.0
2014-04-09 15:50:00,52.48,52.49,52.43,52.47,608400.0,42.7054,42.7135,42.6647,42.6972,608400.0
2014-04-10 09:30:00,52.37,52.48,52.33,52.38,433500.0,42.6159,42.7054,42.5833,42.624,433500.0
2014-04-10 09:40:00,52.39,52.49,52.39,52.42,245900.0,42.6321,42.7135,42.6321,42.6565,245900.0
2014-04-10 09:50:00,52.42,52.43,52.35,52.42,204500.0,42.6565,42.6647,42.5996,42.6565,204500.0
2014-04-10 10:00:00,52.42,52.5,52.36,52.5,118300.0,42.6565,42.7216,42.6077,42.7216,118300.0
2014-04-10 10:10:00,52.5,52.57,52.43,52.43,169500.0,42.7216,42.7786,42.6647,42.6647,169500.0
2014-04-10 10:20:00,52.43,52.55,52.43,52.53,134600.0,42.6647,42.7623,42.6647,42.7461,134600.0
2014-04-10 10:30:00,52.54,52.54,52.44,52.46,111000.0,42.7542,42.7542,42.6728,42.6891,111000.0
2014-04-10 10:40:00,52.45,52.46,52.33,52.34,83100.0,42.681,42.6891,42.5833,42.5914,83100.0
2014-04-10 10:50:00,52.33,52.34,52.23,52.23,79300.0,42.5833,42.5914,42.5019,42.5019,79300.0
2014-04-10 11:00:00,52.22,52.22,52.09,52.12,203100.0,42.4938,42.4938,42.388,42.4124,203100.0
2014-04-10 11:10:00,52.12,52.22,52.09,52.19,186200.0,42.4124,42.4938,42.388,42.4694,186200.0
2014-04-10 11:20:00,52.19,52.2,52.05,52.06,230900.0,42.4694,42.4775,42.3555,42.3636,230900.0
2014-04-10 11:30:00,52.06,52.19,52.05,52.15,259200.0,42.3636,42.4694,42.3555,42.4368,259200.0
2014-04-10 11:40:00,52.15,52.21,52.12,52.14,89800.0,42.4368,42.4857,42.4124,42.4287,89800.0
2014-04-10 11:50:00,52.14,52.16,52.07,52.08,67000.0,42.4287,42.445,42.3717,42.3799,67000.0
2014-04-10 12:00:00,52.08,52.11,51.94,51.96,206800.0,42.3799,42.4043,42.2659,42.2822,206800.0
2014-04-10 12:10:00,51.96,52.0,51.87,51.97,218600.0,42.2822,42.3148,42.209,42.2904,218600.0
2014-04-10 12:20:00,51.97,52.0,51.9,51.93,356600.0,42.2904,42.3148,42.2334,42.2578,356600.0
2014-04-10 12:30:00,51.92,51.96,51.9,51.91,285700.0,42.2497,42.2822,42.2334,42.2415,285700.0
2014-04-10 12:40:00,51.91,51.91,51.84,51.85,454000.0,42.2415,42.2415,42.1846,42.1927,454000.0
2014-04-10 12:50:00,51.84,51.87,51.77,51.78,411400.0,42.1846,42.209,42.1276,42.1357,411400.0
2014-04-10 13:00:00,51.78,51.88,51.77,51.86,184100.0,42.1357,42.2171,42.1276,42.2008,184100.0
2014-04-10 13:10:00,51.86,51.88,51.69,51.7,250600.0,42.2008,42.2171,42.0625,42.0706,250600.0
2014-04-10 13:20:00,51.7,51.72,51.62,51.7,485300.0,42.0706,42.0869,42.0055,42.0706,485300.0
2014-04-10 13:30:00,51.7,51.76,51.68,51.74,217300.0,42.0706,42.1195,42.0544,42.1032,217300.0
2014-04-10 13:40:00,51.74,51.81,51.71,51.8,349000.0,42.1032,42.1602,42.0788,42.152,349000.0
2014-04-10 13:50:00,51.79,51.88,51.73,51.87,160400.0,42.1439,42.2171,42.0951,42.209,160400.0
2014-04-10 14:00:00,51.87,51.89,51.84,51.85,186900.0,42.209,42.2253,42.1846,42.1927,186900.0
2014-04-10 14:10:00,51.86,51.91,51.83,51.89,249100.0,42.2008,42.2415,42.1764,42.2253,249100.0
2014-04-10 14:20:00,51.88,51.89,51.79,51.79,137400.0,42.2171,42.2253,42.1439,42.1439,137400.0
2014-04-10 14:30:00,51.79,51.79,51.69,51.76,148900.0,42.1439,42.1439,42.0625,42.1195,148900.0
2014-04-10 14:40:00,51.76,51.79,51.66,51.68,269700.0,42.1195,42.1439,42.0381,42.0544,269700.0
2014-04-10 14:50:00,51.68,51.73,51.63,51.67,564400.0,42.0544,42.0951,42.0137,42.0462,564400.0
2014-04-10 15:00:00,51.66,51.67,51.43,51.44,563500.0,42.0381,42.0462,41.8509,41.8591,563500.0
2014-04-10 15:10:00,51.44,51.56,51.42,51.56,361000.0,41.8591,41.9567,41.8428,41.9567,361000.0
2014-04-10 15:20:00,51.55,51.55,51.44,51.48,442600.0,41.9486,41.9486,41.8591,41.8916,442600.0
2014-04-10 15:30:00,51.47,51.58,51.44,51.55,338500.0,41.8835,41.973,41.8591,41.9486,338500.0
2014-04-10 15:40:00,51.55,51.62,51.51,51.61,332400.0,41.9486,42.0055,41.916,41.9974,332400.0
2014-04-10 15:50:00,51.61,51.61,51.43,51.43,1072300.0,41.9974,41.9974,41.8509,41.8509,1072300.0
2014-04-11 09:30:00,51.26,51.26,51.11,51.22,980000.0,41.7126,41.7126,41.5905,41.68,980000.0
2014-04-11 09:40:00,51.23,51.35,51.23,51.3,271300.0,41.6882,41.7858,41.6882,41.7451,271300.0
2014-04-11 09:50:00,51.3,51.41,51.3,51.36,332400.0,41.7451,41.8347,41.7451,41.794,332400.0
2014-04-11 10:00:00,51.35,51.37,51.18,51.2,277500.0,41.7858,41.8021,41.6475,41.6638,277500.0
2014-04-11 10:10:00,51.21,51.26,51.04,51.04,358600.0,41.6719,41.7126,41.5336,41.5336,358600.0
2014-04-11 10:20:00,51.04,51.2,51.04,51.17,221200.0,41.5336,41.6638,41.5336,41.6394,221200.0
2014-04-11 10:30:00,51.16,51.25,51.13,51.18,136400.0,41.6312,41.7045,41.6068,41.6475,136400.0
2014-04-11 10:40:00,51.18,51.31,51.18,51.26,285200.0,41.6475,41.7533,41.6475,41.7126,285200.0
2014-04-11 10:50:00,51.25,51.46,51.23,51.39,609700.0,41.7045,41.8753,41.6882,41.8184,609700.0
2014-04-11 11:00:00,51.4,51.44,51.33,51.33,798300.0,41.8265,41.8591,41.7696,41.7696,798300.0
2014-04-11 11:10:00,51.33,51.48,51.32,51.45,149300.0,41.7696,41.8916,41.7614,41.8672,149300.0
2014-04-11 11:20:00,51.45,51.45,51.31,51.35,145300.0,41.8672,41.8672,41.7533,41.7858,145300.0
2014-04-11 11:30:00,51.35,51.36,51.25,51.31,148700.0,41.7858,41.794,41.7045,41.7533,148700.0
2014-04-11 11:40:00,51.32,51.34,51.22,51.24,145600.0,41.7614,41.7777,41.68,41.6963,145600.0
2014-04-11 11:50:00,51.24,51.26,51.2,51.26,180100.0,41.6963,41.7126,41.6638,41.7126,180100.0
2014-04-11 12:00:00,51.25,51.32,51.25,51.25,128800.0,41.7045,41.7614,41.7045,41.7045,128800.0
2014-04-11 12:10:00,51.24,51.26,51.17,51.23,111700.0,41.6963,41.7126,41.6394,41.6882,111700.0
2014-04-11 12:20:00,51.22,51.22,51.18,51.2,84000.0,41.68,41.68,41.6475,41.6638,84000.0
2014-04-11 12:30:00,51.2,51.23,51.18,51.23,122700.0,41.6638,41.6882,41.6475,41.6882,122700.0
2014-04-11 12:40:00,51.24,51.29,51.23,51.26,65900.0,41.6963,41.737,41.6882,41.7126,65900.0
2014-04-11 12:50:00,51.25,51.25,51.17,51.22,263300.0,41.7045,41.7045,41.6394,41.68,263300.0
2014-04-11 13:00:00,51.22,51.23,51.09,51.12,121800.0,41.68,41.6882,41.5743,41.5987,121800.0
2014-04-11 13:10:00,51.11,51.16,51.08,51.1,136600.0,41.5905,41.6312,41.5661,41.5824,136600.0
2014-04-11 13:20:00,51.09,51.1,51.04,51.08,118200.0,41.5743,41.5824,41.5336,41.5661,118200.0
2014-04-11 13:30:00,51.07,51.15,51.04,51.12,109500.0,41.558,41.6231,41.5336,41.5987,109500.0
2014-04-11 13:40:00,51.13,51.22,51.13,51.19,88000.0,41.6068,41.68,41.6068,41.6556,88000.0
2014-04-11 13:50:00,51.19,51.2,51.09,51.09,116700.0,41.6556,41.6638,41.5743,41.5743,116700.0
2014-04-11 14:00:00,51.09,51.16,51.07,51.13,96700.0,41.5743,41.6312,41.558,41.6068,96700.0
2014-04-11 14:10:00,51.13,51.13,51.01,51.03,175600.0,41.6068,41.6068,41.5092,41.5254,175600.0
2014-04-11 14:20:00,51.04,51.07,50.98,51.01,220000.0,41.5336,41.558,41.4847,41.5092,220000.0
2014-04-11 14:30:00,51.01,51.03,50.95,50.95,258300.0,41.5092,41.5254,41.4603,41.4603,258300.0
2014-04-11 14:40:00,50.96,50.99,50.89,50.9,149100.0,41.4685,41.4929,41.4115,41.4196,149100.0
2014-04-11 14:50:00,50.91,51.04,50.9,51.0,284800.0,41.4278,41.5336,41.4196,41.501,284800.0
2014-04-11 15:00:00,51.0,51.03,50.92,51.03,184200.0,41.501,41.5254,41.4359,41.5254,184200.0
2014-04-11 15:10:00,51.03,51.06,51.0,51.05,186200.0,41.5254,41.5498,41.501,41.5417,186200.0
2014-04-11 15:20:00,51.05,51.2,51.05,51.11,568700.0,41.5417,41.6638,41.5417,41.5905,568700.0
2014-04-11 15:30:00,51.12,51.12,51.04,51.06,293800.0,41.5987,41.5987,41.5336,41.5498,293800.0
2014-04-11 15:40:00,51.07,51.14,50.98,51.02,450000.0,41.558,41.6149,41.4847,41.5173,450000.0
2014-04-11 15:50:00,51.02,51.03,50.92,50.92,1066900.0,41.5173,41.5254,41.4359,41.4359,1066900.0
2014-04-14 09:30:00,51.24,51.38,51.15,51.23,592800.0,41.6963,41.8102,41.6231,41.6882,592800.0
2014-04-14 09:40:00,51.23,51.25,51.11,51.12,274600.0,41.6882,41.7045,41.5905,41.5987,274600.0
2014-04-14 09:50:00,51.12,51.21,51.11,51.14,255500.0,41.5987,41.6719,41.5905,41.6149,255500.0
2014-04-14 10:00:00,51.14,51.26,51.09,51.22,246900.0,41.6149,41.7126,41.5743,41.68,246900.0
2014-04-14 10:10:00,51.22,51.22,51.13,51.17,150400.0,41.68,41.68,41.6068,41.6394,150400.0
2014-04-14 10:20:00,51.16,51.18,51.1,51.14,179800.0,41.6312,41.6475,41.5824,41.6149,179800.0
2014-04-14 10:30:00,51.14,51.27,51.13,51.24,119400.0,41.6149,41.7207,41.6068,41.6963,119400.0
2014-04-14 10:40:00,51.25,51.32,51.24,51.3,154900.0,41.7045,41.7614,41.6963,41.7451,154900.0
2014-04-14 10:50:00,51.3,51.47,51.3,51.44,154000.0,41.7451,41.8835,41.7451,41.8591,154000.0
2014-04-14 11:00:00,51.44,51.44,51.26,51.27,108000.0,41.8591,41.8591,41.7126,41.7207,108000.0
2014-04-14 11:10:00,51.27,51.27,51.21,51.26,93900.0,41.7207,41.7207,41.6719,41.7126,93900.0
2014-04-14 11:20:00,51.25,51.26,51.2,51.22,54100.0,41.7045,41.7126,41.6638,41.68,54100.0
2014-04-14 11:30:00,51.23,51.33,51.23,51.33,69200.0,41.6882,41.7696,41.6882,41.7696,69200.0
2014-04-14 11:40:00,51.32,51.32,51.26,51.28,128000.0,41.7614,41.7614,41.7126,41.7289,128000.0
2014-04-14 11:50:00,51.28,51.3,51.21,51.23,50900.0,41.7289,41.7451,41.6719,41.6882,50900.0
2014-04-14 12:00:00,51.22,51.24,51.2,51.22,54200.0,41.68,41.6963,41.6638,41.68,54200.0
2014-04-14 12:10:00,51.22,51.29,51.22,51.27,67500.0,41.68,41.737,41.68,41.7207,67500.0
2014-04-14 12:20:00,51.27,51.27,51.22,51.26,20100.0,41.7207,41.7207,41.68,41.7126,20100.0
2014-04-14 12:30:00,51.27,51.34,51.25,51.3,74200.0,41.7207,41.7777,41.7045,41.7451,74200.0
2014-04-14 12:40:00,51.29,51.31,51.26,51.28,26100.0,41.737,41.7533,41.7126,41.7289,26100.0
2014-04-14 12:50:00,51.28,51.29,51.25,51.26,94500.0,41.7289,41.737,41.7045,41.7126,94500.0
2014-04-14 13:00:00,51.27,51.27,51.21,51.24,38300.0,41.7207,41.7207,41.6719,41.6963,38300.0
2014-04-14 13:10:00,51.24,51.24,51.19,51.22,85500.0,41.6963,41.6963,41.6556,41.68,85500.0
2014-04-14 13:20:00,51.22,51.22,51.16,51.19,72500.0,41.68,41.68,41.6312,41.6556,72500.0
2014-04-14 13:30:00,51.19,51.26,51.18,51.24,74300.0,41.6556,41.7126,41.6475,41.6963,74300.0
2014-04-14 13:40:00,51.25,51.27,51.19,51.19,52500.0,41.7045,41.7207,41.6556,41.6556,52500.0
2014-04-14 13:50:00,51.19,51.21,51.16,51.17,87400.0,41.6556,41.6719,41.6312,41.6394,87400.0
2014-04-14 14:00:00,51.16,51.24,51.15,51.23,105600.0,41.6312,41.6963,41.6231,41.6882,105600.0
2014-04-14 14:10:00,51.22,51.23,51.15,51.15,33600.0,41.68,41.6882,41.6231,41.6231,33600.0
2014-04-14 14:20:00,51.15,51.16,51.07,51.08,149600.0,41.6231,41.6312,41.558,41.5661,149600.0
2014-04-14 14:30:00,51.07,51.09,51.03,51.07,98800.0,41.558,41.5743,41.5254,41.558,98800.0
2014-04-14 14:40:00,51.07,51.11,51.04,51.1,69800.0,41.558,41.5905,41.5336,41.5824,69800.0
2014-04-14 14:50:00,51.11,51.13,51.03,51.03,77500.0,41.5905,41.6068,41.5254,41.5254,77500.0
2014-04-14 15:00:00,51.03,51.04,50.94,50.94,96200.0,41.5254,41.5336,41.4522,41.4522,96200.0
2014-04-14 15:10:00,50.94,50.95,50.78,50.87,262400.0,41.4522,41.4603,41.322,41.3952,262400.0
2014-04-14 15:20:00,50.87,50.95,50.86,50.95,453100.0,41.3952,41.4603,41.3871,41.4603,453100.0
2014-04-14 15:30:00,50.96,51.11,50.96,51.1,360400.0,41.4685,41.5905,41.4685,41.5824,360400.0
2014-04-14 15:40:00,51.1,51.19,51.06,51.15,464900.0,41.5824,41.6556,41.5498,41.6231,464900.0
2014-04-14 15:50:00,51.14,51.24,51.14,51.22,764900.0,41.6149,41.6963,41.6149,41.68,764900.0
2014-04-15 09:30:00,51.28,51.32,51.2,51.31,782300.0,41.7289,41.7614,41.6638,41.7533,782300.0
2014-04-15 09:40:00,51.32,51.56,51.32,51.55,380900.0,41.7614,41.9567,41.7614,41.9486,380900.0
2014-04-15 09:50:00,51.54,51.58,51.51,51.56,257900.0,41.9404,41.973,41.916,41.9567,257900.0
2014-04-15 10:00:00,51.55,51.62,51.47,51.5,234100.0,41.9486,42.0055,41.8835,41.9079,234100.0
2014-04-15 10:10:00,51.5,51.5,51.31,51.33,212000.0,41.9079,41.9079,41.7533,41.7696,212000.0
2014-04-15 10:20:00,51.32,51.32,51.15,51.2,336800.0,41.7614,41.7614,41.6231,41.6638,336800.0
2014-04-15 10:30:00,51.19,51.28,51.06,51.24,511100.0,41.6556,41.7289,41.5498,41.6963,511100.0
2014-04-15 10:40:00,51.25,51.29,51.19,51.22,142800.0,41.7045,41.737,41.6556,41.68,142800.0
2014-04-15 10:50:00,51.23,51.28,51.05,51.1,447200.0,41.6882,41.7289,41.5417,41.5824,447200.0
2014-04-15 11:00:00,51.1,51.14,50.97,51.03,526500.0,41.5824,41.6149,41.4766,41.5254,526500.0
2014-04-15 11:10:00,51.04,51.06,50.96,51.02,261600.0,41.5336,41.5498,41.4685,41.5173,261600.0
2014-04-15 11:20:00,51.02,51.12,51.0,51.07,176400.0,41.5173,41.5987,41.501,41.558,176400.0
2014-04-15 11:30:00,51.08,51.19,51.04,51.11,200000.0,41.5661,41.6556,41.5336,41.5905,200000.0
2014-04-15 11:40:00,51.11,51.11,50.89,50.92,260800.0,41.5905,41.5905,41.4115,41.4359,260800.0
2014-04-15 11:50:00,50.92,50.99,50.91,50.96,223500.0,41.4359,41.4929,41.4278,41.4685,223500.0
2014-04-15 12:00:00,50.97,50.97,50.82,50.88,353600.0,41.4766,41.4766,41.3545,41.4034,353600.0
2014-04-15 12:10:00,50.87,50.94,50.84,50.9,170900.0,41.3952,41.4522,41.3708,41.4196,170900.0
2014-04-15 12:20:00,50.9,50.96,50.81,50.94,175300.0,41.4196,41.4685,41.3464,41.4522,175300.0
2014-04-15 12:30:00,50.94,50.95,50.87,50.89,212700.0,41.4522,41.4603,41.3952,41.4115,212700.0
2014-04-15 12:40:00,50.88,50.92,50.79,50.81,138700.0,41.4034,41.4359,41.3301,41.3464,138700.0
2014-04-15 12:50:00,50.81,50.86,50.77,50.8,146900.0,41.3464,41.3871,41.3139,41.3383,146900.0
2014-04-15 13:00:00,50.8,50.87,50.74,50.84,192000.0,41.3383,41.3952,41.2895,41.3708,192000.0
2014-04-15 13:10:00,50.85,50.92,50.79,50.9,218500.0,41.379,41.4359,41.3301,41.4196,218500.0
2014-04-15 13:20:00,50.89,50.92,50.83,50.91,284500.0,41.4115,41.4359,41.3627,41.4278,284500.0
2014-04-15 13:30:00,50.92,51.06,50.88,51.05,353500.0,41.4359,41.5498,41.4034,41.5417,353500.0
2014-04-15 13:40:00,51.04,51.1,51.01,51.01,402000.0,41.5336,41.5824,41.5092,41.5092,402000.0
2014-04-15 13:50:00,51.01,51.19,51.0,51.17,328800.0,41.5092,41.6556,41.501,41.6394,328800.0
2014-04-15 14:00:00,51.19,51.27,51.18,51.19,191900.0,41.6556,41.7207,41.6475,41.6556,191900.0
2014-04-15 14:10:00,51.19,51.25,51.15,51.17,246200.0,41.6556,41.7045,41.6231,41.6394,246200.0
2014-04-15 14:20:00,51.16,51.24,51.14,51.21,146500.0,41.6312,41.6963,41.6149,41.6719,146500.0
2014-04-15 14:30:00,51.2,51.34,51.2,51.34,303400.0,41.6638,41.7777,41.6638,41.7777,303400.0
2014-04-15 14:40:00,51.35,51.41,51.32,51.37,271600.0,41.7858,41.8347,41.7614,41.8021,271600.0
2014-04-15 14:50:00,51.39,51.46,51.36,51.36,370200.0,41.8184,41.8753,41.794,41.794,370200.0
2014-04-15 15:00:00,51.37,51.43,51.34,51.37,486300.0,41.8021,41.8509,41.7777,41.8021,486300.0
2014-04-15 15:10:00,51.38,51.57,51.36,51.56,562900.0,41.8102,41.9649,41.794,41.9567,562900.0
2014-04-15 15:20:00,51.57,51.59,51.46,51.54,302300.0,41.9649,41.9811,41.8753,41.9404,302300.0
2014-04-15 15:30:00,51.54,51.55,51.46,51.47,268700.0,41.9404,41.9486,41.8753,41.8835,268700.0
2014-04-15 15:40:00,51.47,51.54,51.42,51.53,314200.0,41.8835,41.9404,41.8428,41.9323,314200.0
2014-04-15 15:50:00,51.53,51.56,51.5,51.54,820400.0,41.9323,41.9567,41.9079,41.9404,820400.0
2014-04-16 09:30:00,51.71,52.04,51.71,51.77,748500.0,42.0788,42.3473,42.0788,42.1276,748500.0
2014-04-16 09:40:00,51.76,51.86,51.76,51.78,306900.0,42.1195,42.2008,42.1195,42.1357,306900.0
2014-04-16 09:50:00,51.78,51.9,51.76,51.83,171200.0,42.1357,42.2334,42.1195,42.1764,171200.0
2014-04-16 10:00:00,51.83,51.87,51.75,51.79,168000.0,42.1764,42.209,42.1113,42.1439,168000.0
2014-04-16 10:10:00,51.79,51.9,51.79,51.9,92300.0,42.1439,42.2334,42.1439,42.2334,92300.0
2014-04-16 10:20:00,51.9,51.95,51.87,51.88,305300.0,42.2334,42.2741,42.209,42.2171,305300.0
2014-04-16 10:30:00,51.89,51.91,51.8,51.81,269900.0,42.2253,42.2415,42.152,42.1602,269900.0
2014-04-16 10:40:00,51.8,51.81,51.71,51.78,177700.0,42.152,42.1602,42.0788,42.1357,177700.0
2014-04-16 10:50:00,51.78,51.83,51.76,51.76,108900.0,42.1357,42.1764,42.1195,42.1195,108900.0
2014-04-16 11:00:00,51.76,51.79,51.72,51.79,79500.0,42.1195,42.1439,42.0869,42.1439,79500.0
2014-04-16 11:10:00,51.79,51.94,51.78,51.9,844500.0,42.1439,42.2659,42.1357,42.2334,844500.0
2014-04-16 11:20:00,51.91,51.94,51.88,51.92,84900.0,42.2415,42.2659,42.2171,42.2497,84900.0
2014-04-16 11:30:00,51.93,51.99,51.93,51.96,87600.0,42.2578,42.3066,42.2578,42.2822,87600.0
2014-04-16 11:40:00,51.96,52.03,51.92,52.03,275000.0,42.2822,42.3392,42.2497,42.3392,275000.0
2014-04-16 11:50:00,52.03,52.07,52.01,52.07,343400.0,42.3392,42.3717,42.3229,42.3717,343400.0
2014-04-16 12:00:00,52.07,52.14,52.06,52.12,85700.0,42.3717,42.4287,42.3636,42.4124,85700.0
2014-04-16 12:10:00,52.13,52.19,52.13,52.19,126600.0,42.4206,42.4694,42.4206,42.4694,126600.0
2014-04-16 12:20:00,52.18,52.23,52.16,52.19,69400.0,42.4612,42.5019,42.445,42.4694,69400.0
2014-04-16 12:30:00,52.2,52.22,52.09,52.1,187500.0,42.4775,42.4938,42.388,42.3961,187500.0
2014-04-16 12:40:00,52.12,52.15,52.09,52.09,49700.0,42.4124,42.4368,42.388,42.388,49700.0
2014-04-16 12:50:00,52.09,52.14,52.04,52.04,83900.0,42.388,42.4287,42.3473,42.3473,83900.0
2014-04-16 13:00:00,52.03,52.07,51.96,52.05,340300.0,42.3392,42.3717,42.2822,42.3555,340300.0
2014-04-16 13:10:00,52.05,52.16,52.03,52.12,241400.0,42.3555,42.445,42.3392,42.4124,241400.0
2014-04-16 13:20:00,52.12,52.18,52.11,52.14,62900.0,42.4124,42.4612,42.4043,42.4287,62900.0
2014-04-16 13:30:00,52.13,52.13,52.04,52.11,103700.0,42.4206,42.4206,42.3473,42.4043,103700.0
2014-04-16 13:40:00,52.11,52.18,52.09,52.16,142700.0,42.4043,42.4612,42.388,42.445,142700.0
2014-04-16 13:50:00,52.17,52.2,52.13,52.18,71300.0,42.4531,42.4775,42.4206,42.4612,71300.0
2014-04-16 14:00:00,52.21,52.21,52.12,52.16,98100.0,42.4857,42.4857,42.4124,42.445,98100.0
2014-04-16 14:10:00,52.17,52.2,52.08,52.15,104300.0,42.4531,42.4775,42.3799,42.4368,104300.0
2014-04-16 14:20:00,52.14,52.16,52.1,52.12,123100.0,42.4287,42.445,42.3961,42.4124,123100.0
2014-04-16 14:30:00,52.13,52.2,52.12,52.16,88000.0,42.4206,42.4775,42.4124,42.445,88000.0
2014-04-16 14:40:00,52.16,52.24,52.14,52.22,191500.0,42.445,42.5101,42.4287,42.4938,191500.0
2014-04-16 14:50:00,52.22,52.28,52.22,52.27,106700.0,42.4938,42.5426,42.4938,42.5345,106700.0
2014-04-16 15:00:00,52.28,52.29,52.24,52.26,149000.0,42.5426,42.5508,42.5101,42.5263,149000.0
2014-04-16 15:10:00,52.26,52.28,52.23,52.24,164100.0,42.5263,42.5426,42.5019,42.5101,164100.0
2014-04-16 15:20:00,52.25,52.27,52.22,52.26,178700.0,42.5182,42.5345,42.4938,42.5263,178700.0
2014-04-16 15:30:00,52.26,52.29,52.22,52.29,412700.0,42.5263,42.5508,42.4938,42.5508,412700.0
2014-04-16 15:40:00,52.28,52.29,52.25,52.25,623100.0,42.5426,42.5508,42.5182,42.5182,623100.0
2014-04-16 15:50:00,52.26,52.35,52.26,52.34,891200.0,42.5263,42.5996,42.5263,42.5914,891200.0
2014-04-17 09:30:00,52.45,52.55,52.36,52.44,1007000.0,42.681,42.7623,42.6077,42.6728,1007000.0
2014-04-17 09:40:00,52.44,52.52,52.41,52.49,665900.0,42.6728,42.7379,42.6484,42.7135,665900.0
2014-04-17 09:50:00,52.5,52.51,52.39,52.51,290200.0,42.7216,42.7298,42.6321,42.7298,290200.0
2014-04-17 10:00:00,52.52,52.57,52.43,52.52,545600.0,42.7379,42.7786,42.6647,42.7379,545600.0
2014-04-17 10:10:00,52.51,52.66,52.51,52.6,733900.0,42.7298,42.8518,42.7298,42.803,733900.0
2014-04-17 10:20:00,52.6,52.72,52.59,52.72,321700.0,42.803,42.9007,42.7949,42.9007,321700.0
2014-04-17 10:30:00,52.73,52.76,52.64,52.71,418300.0,42.9088,42.9332,42.8356,42.8925,418300.0
2014-04-17 10:40:00,52.71,52.73,52.66,52.67,287500.0,42.8925,42.9088,42.8518,42.86,287500.0
2014-04-17 10:50:00,52.67,52.72,52.66,52.71,104300.0,42.86,42.9007,42.8518,42.8925,104300.0
2014-04-17 11:00:00,52.71,52.73,52.68,52.7,148000.0,42.8925,42.9088,42.8681,42.8844,148000.0
2014-04-17 11:10:00,52.69,52.7,52.56,52.59,352700.0,42.8763,42.8844,42.7705,42.7949,352700.0
2014-04-17 11:20:00,52.58,52.67,52.58,52.66,113900.0,42.7867,42.86,42.7867,42.8518,113900.0
2014-04-17 11:30:00,52.66,52.68,52.61,52.62,174500.0,42.8518,42.8681,42.8112,42.8193,174500.0
2014-04-17 11:40:00,52.61,52.65,52.61,52.62,68500.0,42.8112,42.8437,42.8112,42.8193,68500.0
2014-04-17 11:50:00,52.62,52.64,52.58,52.63,194200.0,42.8193,42.8356,42.7867,42.8274,194200.0
2014-04-17 12:00:00,52.63,52.68,52.62,52.66,80400.0,42.8274,42.8681,42.8193,42.8518,80400.0
2014-04-17 12:10:00,52.67,52.67,52.59,52.59,110200.0,42.86,42.86,42.7949,42.7949,110200.0
2014-04-17 12:20:00,52.6,52.69,52.58,52.67,184600.0,42.803,42.8763,42.7867,42.86,184600.0
2014-04-17 12:30:00,52.68,52.7,52.63,52.69,132800.0,42.8681,42.8844,42.8274,42.8763,132800.0
2014-04-17 12:40:00,52.7,52.73,52.68,52.71,250200.0,42.8844,42.9088,42.8681,42.8925,250200.0
2014-04-17 12:50:00,52.72,52.73,52.68,52.7,85800.0,42.9007,42.9088,42.8681,42.8844,85800.0
2014-04-17 13:00:00,52.7,52.76,52.7,52.75,127300.0,42.8844,42.9332,42.8844,42.9251,127300.0
2014-04-17 13:10:00,52.75,52.8,52.73,52.74,177000.0,42.9251,42.9658,42.9088,42.9169,177000.0
2014-04-17 13:20:00,52.74,52.79,52.73,52.76,98800.0,42.9169,42.9576,42.9088,42.9332,98800.0
2014-04-17 13:30:00,52.76,52.8,52.76,52.78,90800.0,42.9332,42.9658,42.9332,42.9495,90800.0
2014-04-17 13:40:00,52.78,52.84,52.78,52.8,102200.0,42.9495,42.9983,42.9495,42.9658,102200.0
2014-04-17 13:50:00,52.79,52.83,52.78,52.82,318400.0,42.9576,42.9902,42.9495,42.982,318400.0
2014-04-17 14:00:00,52.82,52.83,52.78,52.8,131800.0,42.982,42.9902,42.9495,42.9658,131800.0
2014-04-17 14:10:00,52.8,52.84,52.8,52.82,67600.0,42.9658,42.9983,42.9658,42.982,67600.0
2014-04-17 14:20:00,52.83,52.87,52.83,52.86,148500.0,42.9902,43.0227,42.9902,43.0146,148500.0
2014-04-17 14:30:00,52.86,52.88,52.83,52.84,81900.0,43.0146,43.0309,42.9902,42.9983,81900.0
2014-04-17 14:40:00,52.85,52.86,52.81,52.81,126100.0,43.0065,43.0146,42.9739,42.9739,126100.0
2014-04-17 14:50:00,52.81,52.83,52.79,52.82,216600.0,42.9739,42.9902,42.9576,42.982,216600.0
2014-04-17 15:00:00,52.82,52.85,52.8,52.85,117000.0,42.982,43.0065,42.9658,43.0065,117000.0
2014-04-17 15:10:00,52.85,52.9,52.85,52.86,226600.0,43.0065,43.0471,43.0065,43.0146,226600.0
2014-04-17 15:20:00,52.86,52.87,52.84,52.86,173200.0,43.0146,43.0227,42.9983,43.0146,173200.0
2014-04-17 15:30:00,52.85,52.86,52.78,52.78,572000.0,43.0065,43.0146,42.9495,42.9495,572000.0
2014-04-17 15:40:00,52.79,52.8,52.75,52.8,530200.0,42.9576,42.9658,42.9251,42.9658,530200.0
2014-04-17 15:50:00,52.79,52.81,52.73,52.74,1204900.0,42.9576,42.9739,42.9088,42.9169,1204900.0
2014-04-21 09:30:00,52.84,52.95,52.72,52.74,589800.0,42.9983,43.0878,42.9007,42.9169,589800.0
2014-04-21 09:40:00,52.74,52.86,52.74,52.79,256600.0,42.9169,43.0146,42.9169,42.9576,256600.0
2014-04-21 09:50:00,52.8,52.86,52.79,52.83,198200.0,42.9658,43.0146,42.9576,42.9902,198200.0
2014-04-21 10:00:00,52.83,52.89,52.83,52.87,863400.0,42.9902,43.039,42.9902,43.0227,863400.0
2014-04-21 10:10:00,52.87,52.89,52.77,52.77,139000.0,43.0227,43.039,42.9414,42.9414,139000.0
2014-04-21 10:20:00,52.76,52.77,52.7,52.72,127700.0,42.9332,42.9414,42.8844,42.9007,127700.0
2014-04-21 10:30:00,52.71,52.71,52.57,52.58,438400.0,42.8925,42.8925,42.7786,42.7867,438400.0
2014-04-21 10:40:00,52.58,52.7,52.58,52.69,247200.0,42.7867,42.8844,42.7867,42.8763,247200.0
2014-04-21 10:50:00,52.69,52.71,52.65,52.69,348900.0,42.8763,42.8925,42.8437,42.8763,348900.0
2014-04-21 11:00:00,52.69,52.72,52.67,52.72,80000.0,42.8763,42.9007,42.86,42.9007,80000.0
2014-04-21 11:10:00,52.73,52.85,52.73,52.85,118500.0,42.9088,43.0065,42.9088,43.0065,118500.0
2014-04-21 11:20:00,52.85,52.86,52.82,52.83,154000.0,43.0065,43.0146,42.982,42.9902,154000.0
2014-04-21 11:30:00,52.84,52.86,52.82,52.82,132100.0,42.9983,43.0146,42.982,42.982,132100.0
2014-04-21 11:40:00,52.82,52.85,52.8,52.81,191700.0,42.982,43.0065,42.9658,42.9739,191700.0
2014-04-21 11:50:00,52.81,52.86,52.81,52.84,111600.0,42.9739,43.0146,42.9739,42.9983,111600.0
2014-04-21 12:00:00,52.85,52.89,52.82,52.87,131600.0,43.0065,43.039,42.982,43.0227,131600.0
2014-04-21 12:10:00,52.87,52.88,52.85,52.86,85900.0,43.0227,43.0309,43.0065,43.0146,85900.0
2014-04-21 12:20:00,52.86,52.87,52.82,52.84,81000.0,43.0146,43.0227,42.982,42.9983,81000.0
2014-04-21 12:30:00,52.84,52.85,52.81,52.83,101500.0,42.9983,43.0065,42.9739,42.9902,101500.0
2014-04-21 12:40:00,52.83,52.87,52.82,52.83,90800.0,42.9902,43.0227,42.982,42.9902,90800.0
2014-04-21 12:50:00,52.82,52.85,52.82,52.83,99200.0,42.982,43.0065,42.982,42.9902,99200.0
2014-04-21 13:00:00,52.83,52.85,52.81,52.81,186500.0,42.9902,43.0065,42.9739,42.9739,186500.0
2014-04-21 13:10:00,52.81,52.85,52.81,52.83,114200.0,42.9739,43.0065,42.9739,42.9902,114200.0
2014-04-21 13:20:00,52.82,52.83,52.8,52.82,167400.0,42.982,42.9902,42.9658,42.982,167400.0
2014-04-21 13:30:00,52.82,52.84,52.81,52.82,99600.0,42.982,42.9983,42.9739,42.982,99600.0
2014-04-21 13:40:00,52.82,52.85,52.8,52.83,266600.0,42.982,43.0065,42.9658,42.9902,266600.0
2014-04-21 13:50:00,52.83,52.87,52.83,52.86,91200.0,42.9902,43.0227,42.9902,43.0146,91200.0
2014-04-21 14:00:00,52.87,52.89,52.86,52.88,78800.0,43.0227,43.039,43.0146,43.0309,78800.0
2014-04-21 14:10:00,52.88,52.89,52.85,52.89,157800.0,43.0309,43.039,43.0065,43.039,157800.0
2014-04-21 14:20:00,52.89,52.91,52.87,52.91,74200.0,43.039,43.0553,43.0227,43.0553,74200.0
2014-04-21 14:30:00,52.9,52.94,52.9,52.94,50900.0,43.0471,43.0797,43.0471,43.0797,50900.0
2014-04-21 14:40:00,52.94,52.95,52.91,52.95,155800.0,43.0797,43.0878,43.0553,43.0878,155800.0
2014-04-21 14:50:00,52.95,52.95,52.92,52.94,300900.0,43.0878,43.0878,43.0634,43.0797,300900.0
2014-04-21 15:00:00,52.94,52.95,52.89,52.89,188400.0,43.0797,43.0878,43.039,43.039,188400.0
2014-04-21 15:10:00,52.89,52.91,52.84,52.85,327100.0,43.039,43.0553,42.9983,43.0065,327100.0
2014-04-21 15:20:00,52.84,52.86,52.82,52.84,769500.0,42.9983,43.0146,42.982,42.9983,769500.0
2014-04-21 15:30:00,52.84,52.87,52.83,52.86,364800.0,42.9983,43.0227,42.9902,43.0146,364800.0
2014-04-21 15:40:00,52.87,52.88,52.86,52.88,492600.0,43.0227,43.0309,43.0146,43.0309,492600.0
2014-04-21 15:50:00,52.87,52.91,52.87,52.9,818200.0,43.0227,43.0553,43.0227,43.0471,818200.0
2014-04-22 09:30:00,53.06,53.1,52.97,53.09,445400.0,43.1773,43.2099,43.1041,43.2018,445400.0
2014-04-22 09:40:00,53.09,53.09,53.0,53.06,391200.0,43.2018,43.2018,43.1285,43.1773,391200.0
2014-04-22 09:50:00,53.05,53.11,53.03,53.1,343900.0,43.1692,43.218,43.1529,43.2099,343900.0
2014-04-22 10:00:00,53.11,53.14,53.07,53.11,249700.0,43.218,43.2424,43.1855,43.218,249700.0
2014-04-22 10:10:00,53.11,53.14,53.07,53.09,340300.0,43.218,43.2424,43.1855,43.2018,340300.0
2014-04-22 10:20:00,53.1,53.12,53.05,53.05,259500.0,43.2099,43.2262,43.1692,43.1692,259500.0
2014-04-22 10:30:00,53.05,53.09,53.05,53.07,261800.0,43.1692,43.2018,43.1692,43.1855,261800.0
2014-04-22 10:40:00,53.07,53.09,53.05,53.07,128700.0,43.1855,43.2018,43.1692,43.1855,128700.0
2014-04-22 10:50:00,53.07,53.15,53.07,53.14,79200.0,43.1855,43.2506,43.1855,43.2424,79200.0
2014-04-22 11:00:00,53.14,53.18,53.12,53.13,209000.0,43.2424,43.275,43.2262,43.2343,209000.0
2014-04-22 11:10:00,53.13,53.16,53.12,53.15,203100.0,43.2343,43.2587,43.2262,43.2506,203100.0
2014-04-22 11:20:00,53.16,53.17,53.12,53.16,127900.0,43.2587,43.2669,43.2262,43.2587,127900.0
2014-04-22 11:30:00,53.16,53.2,53.14,53.2,129900.0,43.2587,43.2913,43.2424,43.2913,129900.0
2014-04-22 11:40:00,53.19,53.2,53.13,53.16,473600.0,43.2831,43.2913,43.2343,43.2587,473600.0
2014-04-22 11:50:00,53.17,53.19,53.16,53.17,210300.0,43.2669,43.2831,43.2587,43.2669,210300.0
2014-04-22 12:00:00,53.17,53.18,53.15,53.17,97800.0,43.2669,43.275,43.2506,43.2669,97800.0
2014-04-22 12:10:00,53.17,53.2,53.17,53.19,185700.0,43.2669,43.2913,43.2669,43.2831,185700.0
2014-04-22 12:20:00,53.19,53.23,53.17,53.2,186100.0,43.2831,43.3157,43.2669,43.2913,186100.0
2014-04-22 12:30:00,53.21,53.23,53.19,53.21,356700.0,43.2994,43.3157,43.2831,43.2994,356700.0
2014-04-22 12:40:00,53.21,53.21,53.19,53.2,144900.0,43.2994,43.2994,43.2831,43.2913,144900.0
2014-04-22 12:50:00,53.2,53.23,53.19,53.23,136000.0,43.2913,43.3157,43.2831,43.3157,136000.0
2014-04-22 13:00:00,53.23,53.24,53.19,53.21,205600.0,43.3157,43.3238,43.2831,43.2994,205600.0
2014-04-22 13:10:00,53.21,53.22,53.19,53.19,232600.0,43.2994,43.3075,43.2831,43.2831,232600.0
2014-04-22 13:20:00,53.2,53.23,53.19,53.2,288000.0,43.2913,43.3157,43.2831,43.2913,288000.0
2014-04-22 13:30:00,53.2,53.23,53.18,53.22,212400.0,43.2913,43.3157,43.275,43.3075,212400.0
2014-04-22 13:40:00,53.21,53.22,53.16,53.17,128400.0,43.2994,43.3075,43.2587,43.2669,128400.0
2014-04-22 13:50:00,53.18,53.19,53.14,53.16,140700.0,43.275,43.2831,43.2424,43.2587,140700.0
2014-04-22 14:00:00,53.15,53.17,53.13,53.16,259500.0,43.2506,43.2669,43.2343,43.2587,259500.0
2014-04-22 14:10:00,53.16,53.16,53.13,53.15,191300.0,43.2587,43.2587,43.2343,43.2506,191300.0
2014-04-22 14:20:00,53.15,53.17,53.14,53.16,140100.0,43.2506,43.2669,43.2424,43.2587,140100.0
2014-04-22 14:30:00,53.16,53.18,53.14,53.17,175600.0,43.2587,43.275,43.2424,43.2669,175600.0
2014-04-22 14:40:00,53.17,53.18,53.13,53.14,329000.0,43.2669,43.275,43.2343,43.2424,329000.0
2014-04-22 14:50:00,53.15,53.15,53.12,53.12,266600.0,43.2506,43.2506,43.2262,43.2262,266600.0
2014-04-22 15:00:00,53.11,53.13,53.05,53.05,235600.0,43.218,43.2343,43.1692,43.1692,235600.0
2014-04-22 15:10:00,53.05,53.06,53.03,53.04,208500.0,43.1692,43.1773,43.1529,43.1611,208500.0
2014-04-22 15:20:00,53.03,53.05,53.0,53.01,170600.0,43.1529,43.1692,43.1285,43.1367,170600.0
2014-04-22 15:30:00,53.0,53.03,52.98,52.98,357200.0,43.1285,43.1529,43.1122,43.1122,357200.0
2014-04-22 15:40:00,52.98,53.01,52.96,52.98,403800.0,43.1122,43.1367,43.096,43.1122,403800.0
2014-04-22 15:50:00,52.99,53.01,52.91,52.92,1076400.0,43.1204,43.1367,43.0553,43.0634,1076400.0
2014-04-23 09:30:00,52.95,53.05,52.91,53.04,610500.0,43.0878,43.1692,43.0553,43.1611,610500.0
2014-04-23 09:40:00,53.05,53.13,53.01,53.03,231500.0,43.1692,43.2343,43.1367,43.1529,231500.0
2014-04-23 09:50:00,53.02,53.11,53.02,53.09,117400.0,43.1448,43.218,43.1448,43.2018,117400.0
2014-04-23 10:00:00,53.09,53.09,52.99,53.05,292900.0,43.2018,43.2018,43.1204,43.1692,292900.0
2014-04-23 10:10:00,53.04,53.14,53.04,53.13,164000.0,43.1611,43.2424,43.1611,43.2343,164000.0
2014-04-23 10:20:00,53.13,53.18,53.12,53.15,278700.0,43.2343,43.275,43.2262,43.2506,278700.0
2014-04-23 10:30:00,53.16,53.16,53.13,53.16,200400.0,43.2587,43.2587,43.2343,43.2587,200400.0
2014-04-23 10:40:00,53.16,53.22,53.16,53.17,298900.0,43.2587,43.3075,43.2587,43.2669,298900.0
2014-04-23 10:50:00,53.18,53.21,53.15,53.16,131000.0,43.275,43.2994,43.2506,43.2587,131000.0
2014-04-23 11:00:00,53.16,53.18,53.14,53.14,70500.0,43.2587,43.275,43.2424,43.2424,70500.0
2014-04-23 11:10:00,53.15,53.15,53.09,53.12,86600.0,43.2506,43.2506,43.2018,43.2262,86600.0
2014-04-23 11:20:00,53.12,53.17,53.11,53.17,83900.0,43.2262,43.2669,43.218,43.2669,83900.0
2014-04-23 11:30:00,53.17,53.21,53.16,53.2,99800.0,43.2669,43.2994,43.2587,43.2913,99800.0
2014-04-23 11:40:00,53.2,53.22,53.16,53.17,80700.0,43.2913,43.3075,43.2587,43.2669,80700.0
2014-04-23 11:50:00,53.18,53.22,53.16,53.2,92200.0,43.275,43.3075,43.2587,43.2913,92200.0
2014-04-23 12:00:00,53.2,53.22,53.18,53.18,127800.0,43.2913,43.3075,43.275,43.275,127800.0
2014-04-23 12:10:00,53.18,53.2,53.16,53.17,61900.0,43.275,43.2913,43.2587,43.2669,61900.0
2014-04-23 12:20:00,53.17,53.19,53.15,53.19,38500.0,43.2669,43.2831,43.2506,43.2831,38500.0
2014-04-23 12:30:00,53.18,53.23,53.17,53.21,176100.0,43.275,43.3157,43.2669,43.2994,176100.0
2014-04-23 12:40:00,53.22,53.24,53.21,53.23,133400.0,43.3075,43.3238,43.2994,43.3157,133400.0
2014-04-23 12:50:00,53.22,53.23,53.2,53.2,93900.0,43.3075,43.3157,43.2913,43.2913,93900.0
2014-04-23 13:00:00,53.2,53.22,53.19,53.21,205700.0,43.2913,43.3075,43.2831,43.2994,205700.0
2014-04-23 13:10:00,53.2,53.21,53.18,53.21,89400.0,43.2913,43.2994,43.275,43.2994,89400.0
2014-04-23 13:20:00,53.2,53.22,53.18,53.2,81000.0,43.2913,43.3075,43.275,43.2913,81000.0
2014-04-23 13:30:00,53.2,53.22,53.18,53.18,103400.0,43.2913,43.3075,43.275,43.275,103400.0
2014-04-23 13:40:00,53.18,53.22,53.16,53.18,98700.0,43.275,43.3075,43.2587,43.275,98700.0
2014-04-23 13:50:00,53.19,53.22,53.18,53.19,56200.0,43.2831,43.3075,43.275,43.2831,56200.0
2014-04-23 14:00:00,53.19,53.2,53.16,53.2,126400.0,43.2831,43.2913,43.2587,43.2913,126400.0
2014-04-23 14:10:00,53.19,53.2,53.14,53.15,337100.0,43.2831,43.2913,43.2424,43.2506,337100.0
2014-04-23 14:20:00,53.15,53.17,53.14,53.16,337800.0,43.2506,43.2669,43.2424,43.2587,337800.0
2014-04-23 14:30:00,53.16,53.16,53.13,53.14,217700.0,43.2587,43.2587,43.2343,43.2424,217700.0
2014-04-23 14:40:00,53.14,53.16,53.12,53.13,225600.0,43.2424,43.2587,43.2262,43.2343,225600.0
2014-04-23 14:50:00,53.13,53.18,53.13,53.18,201300.0,43.2343,43.275,43.2343,43.275,201300.0
2014-04-23 15:00:00,53.17,53.2,53.15,53.2,200000.0,43.2669,43.2913,43.2506,43.2913,200000.0
2014-04-23 15:10:00,53.2,53.2,53.16,53.17,238600.0,43.2913,43.2913,43.2587,43.2669,238600.0
2014-04-23 15:20:00,53.16,53.18,53.14,53.14,224000.0,43.2587,43.275,43.2424,43.2424,224000.0
2014-04-23 15:30:00,53.15,53.17,53.13,53.16,337700.0,43.2506,43.2669,43.2343,43.2587,337700.0
2014-04-23 15:40:00,53.16,53.16,53.11,53.14,402800.0,43.2587,43.2587,43.218,43.2424,402800.0
2014-04-23 15:50:00,53.14,53.16,53.12,53.12,1058300.0,43.2424,43.2587,43.2262,43.2262,1058300.0
2014-04-24 09:30:00,53.24,53.39,53.0,53.0,1151400.0,43.3238,43.4459,43.1285,43.1285,1151400.0
2014-04-24 09:40:00,53.0,53.0,52.79,52.85,504800.0,43.1285,43.1285,42.9576,43.0065,504800.0
2014-04-24 09:50:00,52.83,52.98,52.82,52.96,227800.0,42.9902,43.1122,42.982,43.096,227800.0
2014-04-24 10:00:00,52.95,52.95,52.82,52.86,337100.0,43.0878,43.0878,42.982,43.0146,337100.0
2014-04-24 10:10:00,52.85,53.02,52.82,53.0,849200.0,43.0065,43.1448,42.982,43.1285,849200.0
2014-04-24 10:20:00,53.0,53.06,52.98,53.06,415000.0,43.1285,43.1773,43.1122,43.1773,415000.0
2014-04-24 10:30:00,53.06,53.11,53.05,53.07,224900.0,43.1773,43.218,43.1692,43.1855,224900.0
2014-04-24 10:40:00,53.07,53.1,53.02,53.02,134800.0,43.1855,43.2099,43.1448,43.1448,134800.0
2014-04-24 10:50:00,53.02,53.06,53.01,53.02,87900.0,43.1448,43.1773,43.1367,43.1448,87900.0
2014-04-24 11:00:00,53.03,53.12,53.0,53.1,486200.0,43.1529,43.2262,43.1285,43.2099,486200.0
2014-04-24 11:10:00,53.1,53.19,53.1,53.17,903500.0,43.2099,43.2831,43.2099,43.2669,903500.0
2014-04-24 11:20:00,53.17,53.23,53.17,53.19,392300.0,43.2669,43.3157,43.2669,43.2831,392300.0
2014-04-24 11:30:00,53.19,53.23,53.19,53.23,520300.0,43.2831,43.3157,43.2831,43.3157,520300.0
2014-04-24 11:40:00,53.22,53.24,53.17,53.17,81800.0,43.3075,43.3238,43.2669,43.2669,81800.0
2014-04-24 11:50:00,53.17,53.17,53.1,53.13,285700.0,43.2669,43.2669,43.2099,43.2343,285700.0
2014-04-24 12:00:00,53.14,53.19,53.14,53.14,128200.0,43.2424,43.2831,43.2424,43.2424,128200.0
2014-04-24 12:10:00,53.14,53.16,53.09,53.1,61800.0,43.2424,43.2587,43.2018,43.2099,61800.0
2014-04-24 12:20:00,53.1,53.13,53.09,53.1,74200.0,43.2099,43.2343,43.2018,43.2099,74200.0
2014-04-24 12:30:00,53.1,53.14,53.1,53.12,25100.0,43.2099,43.2424,43.2099,43.2262,25100.0
2014-04-24 12:40:00,53.11,53.11,53.08,53.09,41200.0,43.218,43.218,43.1936,43.2018,41200.0
2014-04-24 12:50:00,53.09,53.14,53.07,53.14,34100.0,43.2018,43.2424,43.1855,43.2424,34100.0
2014-04-24 13:00:00,53.15,53.16,53.13,53.13,297400.0,43.2506,43.2587,43.2343,43.2343,297400.0
2014-04-24 13:10:00,53.13,53.16,53.12,53.16,112000.0,43.2343,43.2587,43.2262,43.2587,112000.0
2014-04-24 13:20:00,53.16,53.16,53.13,53.13,35200.0,43.2587,43.2587,43.2343,43.2343,35200.0
2014-04-24 13:30:00,53.12,53.13,53.0,53.01,117900.0,43.2262,43.2343,43.1285,43.1367,117900.0
2014-04-24 13:40:00,53.0,53.07,52.99,53.01,137200.0,43.1285,43.1855,43.1204,43.1367,137200.0
2014-04-24 13:50:00,53.01,53.05,52.95,52.97,90700.0,43.1367,43.1692,43.0878,43.1041,90700.0
2014-04-24 14:00:00,52.98,53.05,52.96,52.98,142700.0,43.1122,43.1692,43.096,43.1122,142700.0
2014-04-24 14:10:00,52.98,53.02,52.95,52.98,56600.0,43.1122,43.1448,43.0878,43.1122,56600.0
2014-04-24 14:20:00,52.98,52.98,52.95,52.97,60000.0,43.1122,43.1122,43.0878,43.1041,60000.0
2014-04-24 14:30:00,52.97,53.05,52.96,53.04,150500.0,43.1041,43.1692,43.096,43.1611,150500.0
2014-04-24 14:40:00,53.04,53.04,52.97,52.99,75200.0,43.1611,43.1611,43.1041,43.1204,75200.0
2014-04-24 14:50:00,52.98,52.99,52.95,52.98,287800.0,43.1122,43.1204,43.0878,43.1122,287800.0
2014-04-24 15:00:00,52.98,53.06,52.98,53.05,213700.0,43.1122,43.1773,43.1122,43.1692,213700.0
2014-04-24 15:10:00,53.05,53.06,53.02,53.03,535100.0,43.1692,43.1773,43.1448,43.1529,535100.0
2014-04-24 15:20:00,53.03,53.05,53.02,53.02,166900.0,43.1529,43.1692,43.1448,43.1448,166900.0
2014-04-24 15:30:00,53.03,53.05,52.98,53.02,208200.0,43.1529,43.1692,43.1122,43.1448,208200.0
2014-04-24 15:40:00,53.02,53.04,53.0,53.01,645900.0,43.1448,43.1611,43.1285,43.1367,645900.0
2014-04-24 15:50:00,53.01,53.03,52.99,53.01,682100.0,43.1367,43.1529,43.1204,43.1367,682100.0
2014-04-25 09:30:00,52.79,52.95,52.77,52.79,301300.0,42.9576,43.0878,42.9414,42.9576,301300.0
2014-04-25 09:40:00,52.78,52.84,52.7,52.73,495100.0,42.9495,42.9983,42.8844,42.9088,495100.0
2014-04-25 09:50:00,52.73,52.8,52.69,52.7,509500.0,42.9088,42.9658,42.8763,42.8844,509500.0
2014-04-25 10:00:00,52.69,52.74,52.64,52.74,338200.0,42.8763,42.9169,42.8356,42.9169,338200.0
2014-04-25 10:10:00,52.74,52.8,52.72,52.77,142200.0,42.9169,42.9658,42.9007,42.9414,142200.0
2014-04-25 10:20:00,52.76,52.78,52.69,52.7,76600.0,42.9332,42.9495,42.8763,42.8844,76600.0
2014-04-25 10:30:00,52.69,52.69,52.58,52.61,139100.0,42.8763,42.8763,42.7867,42.8112,139100.0
2014-04-25 10:40:00,52.61,52.63,52.57,52.57,108500.0,42.8112,42.8274,42.7786,42.7786,108500.0
2014-04-25 10:50:00,52.58,52.6,52.51,52.52,184900.0,42.7867,42.803,42.7298,42.7379,184900.0
2014-04-25 11:00:00,52.52,52.53,52.41,52.45,369400.0,42.7379,42.7461,42.6484,42.681,369400.0
2014-04-25 11:10:00,52.44,52.52,52.43,52.52,56300.0,42.6728,42.7379,42.6647,42.7379,56300.0
2014-04-25 11:20:00,52.52,52.58,52.49,52.57,83000.0,42.7379,42.7867,42.7135,42.7786,83000.0
2014-04-25 11:30:00,52.58,52.6,52.56,52.58,78400.0,42.7867,42.803,42.7705,42.7867,78400.0
2014-04-25 11:40:00,52.57,52.59,52.51,52.54,76400.0,42.7786,42.7949,42.7298,42.7542,76400.0
2014-04-25 11:50:00,52.54,52.63,52.53,52.57,132800.0,42.7542,42.8274,42.7461,42.7786,132800.0
2014-04-25 12:00:00,52.57,52.58,52.53,52.58,155500.0,42.7786,42.7867,42.7461,42.7867,155500.0
2014-04-25 12:10:00,52.58,52.61,52.56,52.56,70400.0,42.7867,42.8112,42.7705,42.7705,70400.0
2014-04-25 12:20:00,52.57,52.59,52.54,52.58,27000.0,42.7786,42.7949,42.7542,42.7867,27000.0
2014-04-25 12:30:00,52.57,52.58,52.53,52.55,29300.0,42.7786,42.7867,42.7461,42.7623,29300.0
2014-04-25 12:40:00,52.55,52.57,52.54,52.54,160600.0,42.7623,42.7786,42.7542,42.7542,160600.0
2014-04-25 12:50:00,52.54,52.56,52.53,52.55,42000.0,42.7542,42.7705,42.7461,42.7623,42000.0
2014-04-25 13:00:00,52.55,52.55,52.47,52.51,89100.0,42.7623,42.7623,42.6972,42.7298,89100.0
2014-04-25 13:10:00,52.51,52.51,52.47,52.48,150400.0,42.7298,42.7298,42.6972,42.7054,150400.0
2014-04-25 13:20:00,52.48,52.52,52.46,52.49,107700.0,42.7054,42.7379,42.6891,42.7135,107700.0
2014-04-25 13:30:00,52.49,52.5,52.42,52.45,43700.0,42.7135,42.7216,42.6565,42.681,43700.0
2014-04-25 13:40:00,52.44,52.52,52.44,52.48,193000.0,42.6728,42.7379,42.6728,42.7054,193000.0
2014-04-25 13:50:00,52.49,52.51,52.47,52.48,49900.0,42.7135,42.7298,42.6972,42.7054,49900.0
2014-04-25 14:00:00,52.47,52.48,52.42,52.44,59100.0,42.6972,42.7054,42.6565,42.6728,59100.0
2014-04-25 14:10:00,52.44,52.45,52.39,52.4,49100.0,42.6728,42.681,42.6321,42.6403,49100.0
2014-04-25 14:20:00,52.4,52.45,52.38,52.43,141100.0,42.6403,42.681,42.624,42.6647,141100.0
2014-04-25 14:30:00,52.42,52.48,52.38,52.47,196400.0,42.6565,42.7054,42.624,42.6972,196400.0
2014-04-25 14:40:00,52.47,52.47,52.42,52.44,43300.0,42.6972,42.6972,42.6565,42.6728,43300.0
2014-04-25 14:50:00,52.45,52.48,52.42,52.44,350800.0,42.681,42.7054,42.6565,42.6728,350800.0
2014-04-25 15:00:00,52.43,52.48,52.42,52.44,206300.0,42.6647,42.7054,42.6565,42.6728,206300.0
2014-04-25 15:10:00,52.45,52.46,52.4,52.43,78600.0,42.681,42.6891,42.6403,42.6647,78600.0
2014-04-25 15:20:00,52.43,52.52,52.43,52.52,200800.0,42.6647,42.7379,42.6647,42.7379,200800.0
2014-04-25 15:30:00,52.51,52.55,52.48,52.48,206000.0,42.7298,42.7623,42.7054,42.7054,206000.0
2014-04-25 15:40:00,52.48,52.57,52.48,52.54,258900.0,42.7054,42.7786,42.7054,42.7542,258900.0
2014-04-25 15:50:00,52.53,52.54,52.46,52.5,605500.0,42.7461,42.7542,42.6891,42.7216,605500.0
2014-04-28 09:30:00,52.72,52.89,52.66,52.68,775000.0,42.9007,43.039,42.8518,42.8681,775000.0
2014-04-28 09:40:00,52.68,52.68,52.49,52.49,976900.0,42.8681,42.8681,42.7135,42.7135,976900.0
2014-04-28 09:50:00,52.49,52.63,52.48,52.62,147800.0,42.7135,42.8274,42.7054,42.8193,147800.0
2014-04-28 10:00:00,52.63,52.7,52.61,52.68,615700.0,42.8274,42.8844,42.8112,42.8681,615700.0
2014-04-28 10:10:00,52.68,52.8,52.65,52.78,258700.0,42.8681,42.9658,42.8437,42.9495,258700.0
2014-04-28 10:20:00,52.8,52.84,52.74,52.77,297700.0,42.9658,42.9983,42.9169,42.9414,297700.0
2014-04-28 10:30:00,52.77,52.84,52.74,52.75,343300.0,42.9414,42.9983,42.9169,42.9251,343300.0
2014-04-28 10:40:00,52.76,52.77,52.67,52.67,135900.0,42.9332,42.9414,42.86,42.86,135900.0
2014-04-28 10:50:00,52.67,52.7,52.62,52.62,73400.0,42.86,42.8844,42.8193,42.8193,73400.0
2014-04-28 11:00:00,52.62,52.68,52.62,52.66,83200.0,42.8193,42.8681,42.8193,42.8518,83200.0
2014-04-28 11:10:00,52.66,52.66,52.55,52.57,71600.0,42.8518,42.8518,42.7623,42.7786,71600.0
2014-04-28 11:20:00,52.58,52.59,52.48,52.49,109400.0,42.7867,42.7949,42.7054,42.7135,109400.0
2014-04-28 11:30:00,52.49,52.56,52.48,52.53,103600.0,42.7135,42.7705,42.7054,42.7461,103600.0
2014-04-28 11:40:00,52.53,52.54,52.48,52.51,111200.0,42.7461,42.7542,42.7054,42.7298,111200.0
2014-04-28 11:50:00,52.5,52.53,52.38,52.39,127500.0,42.7216,42.7461,42.624,42.6321,127500.0
2014-04-28 12:00:00,52.38,52.41,52.33,52.35,226300.0,42.624,42.6484,42.5833,42.5996,226300.0
2014-04-28 12:10:00,52.35,52.47,52.35,52.46,198800.0,42.5996,42.6972,42.5996,42.6891,198800.0
2014-04-28 12:20:00,52.46,52.46,52.38,52.41,637100.0,42.6891,42.6891,42.624,42.6484,637100.0
2014-04-28 12:30:00,52.41,52.43,52.35,52.36,288100.0,42.6484,42.6647,42.5996,42.6077,288100.0
2014-04-28 12:40:00,52.35,52.41,52.35,52.4,242800.0,42.5996,42.6484,42.5996,42.6403,242800.0
2014-04-28 12:50:00,52.4,52.4,52.34,52.35,97900.0,42.6403,42.6403,42.5914,42.5996,97900.0
2014-04-28 13:00:00,52.34,52.34,52.2,52.21,232300.0,42.5914,42.5914,42.4775,42.4857,232300.0
2014-04-28 13:10:00,52.21,52.24,52.15,52.17,235800.0,42.4857,42.5101,42.4368,42.4531,235800.0
2014-04-28 13:20:00,52.17,52.17,52.07,52.14,195600.0,42.4531,42.4531,42.3717,42.4287,195600.0
2014-04-28 13:30:00,52.14,52.15,52.01,52.07,335900.0,42.4287,42.4368,42.3229,42.3717,335900.0
2014-04-28 13:40:00,52.06,52.1,52.04,52.1,157400.0,42.3636,42.3961,42.3473,42.3961,157400.0
2014-04-28 13:50:00,52.1,52.16,52.08,52.1,177300.0,42.3961,42.445,42.3799,42.3961,177300.0
2014-04-28 14:00:00,52.1,52.11,52.02,52.09,171900.0,42.3961,42.4043,42.331,42.388,171900.0
2014-04-28 14:10:00,52.1,52.22,52.1,52.22,310200.0,42.3961,42.4938,42.3961,42.4938,310200.0
2014-04-28 14:20:00,52.22,52.26,52.2,52.24,400300.0,42.4938,42.5263,42.4775,42.5101,400300.0
2014-04-28 14:30:00,52.24,52.28,52.21,52.25,246600.0,42.5101,42.5426,42.4857,42.5182,246600.0
2014-04-28 14:40:00,52.24,52.33,52.2,52.33,132100.0,42.5101,42.5833,42.4775,42.5833,132100.0
2014-04-28 14:50:00,52.33,52.35,52.23,52.25,183700.0,42.5833,42.5996,42.5019,42.5182,183700.0
2014-04-28 15:00:00,52.25,52.4,52.25,52.4,336300.0,42.5182,42.6403,42.5182,42.6403,336300.0
2014-04-28 15:10:00,52.39,52.54,52.38,52.53,366100.0,42.6321,42.7542,42.624,42.7461,366100.0
2014-04-28 15:20:00,52.54,52.61,52.51,52.57,526600.0,42.7542,42.8112,42.7298,42.7786,526600.0
2014-04-28 15:30:00,52.57,52.65,52.57,52.6,453100.0,42.7786,42.8437,42.7786,42.803,453100.0
2014-04-28 15:40:00,52.61,52.66,52.58,52.59,567700.0,42.8112,42.8518,42.7867,42.7949,567700.0
2014-04-28 15:50:00,52.59,52.62,52.52,52.53,938600.0,42.7949,42.8193,42.7379,42.7461,938600.0
2014-04-29 09:30:00,52.7,52.74,52.5,52.68,595200.0,42.8844,42.9169,42.7216,42.8681,595200.0
2014-04-29 09:40:00,52.69,52.72,52.64,52.66,533800.0,42.8763,42.9007,42.8356,42.8518,533800.0
2014-04-29 09:50:00,52.67,52.7,52.64,52.67,818500.0,42.86,42.8844,42.8356,42.86,818500.0
2014-04-29 10:00:00,52.67,52.72,52.62,52.62,697000.0,42.86,42.9007,42.8193,42.8193,697000.0
2014-04-29 10:10:00,52.63,52.63,52.5,52.52,690600.0,42.8274,42.8274,42.7216,42.7379,690600.0
2014-04-29 10:20:00,52.52,52.52,52.31,52.35,331000.0,42.7379,42.7379,42.567,42.5996,331000.0
2014-04-29 10:30:00,52.34,52.5,52.34,52.46,237500.0,42.5914,42.7216,42.5914,42.6891,237500.0
2014-04-29 10:40:00,52.46,52.54,52.45,52.49,422000.0,42.6891,42.7542,42.681,42.7135,422000.0
2014-04-29 10:50:00,52.5,52.53,52.49,52.5,117500.0,42.7216,42.7461,42.7135,42.7216,117500.0
2014-04-29 11:00:00,52.5,52.56,52.5,52.52,79400.0,42.7216,42.7705,42.7216,42.7379,79400.0
2014-04-29 11:10:00,52.52,52.52,52.45,52.48,214500.0,42.7379,42.7379,42.681,42.7054,214500.0
2014-04-29 11:20:00,52.48,52.58,52.48,52.58,119800.0,42.7054,42.7867,42.7054,42.7867,119800.0
2014-04-29 11:30:00,52.59,52.63,52.57,52.6,251700.0,42.7949,42.8274,42.7786,42.803,251700.0
2014-04-29 11:40:00,52.6,52.61,52.56,52.6,236100.0,42.803,42.8112,42.7705,42.803,236100.0
2014-04-29 11:50:00,52.61,52.63,52.58,52.61,274900.0,42.8112,42.8274,42.7867,42.8112,274900.0
2014-04-29 12:00:00,52.62,52.63,52.59,52.61,92000.0,42.8193,42.8274,42.7949,42.8112,92000.0
2014-04-29 12:10:00,52.61,52.63,52.59,52.62,223600.0,42.8112,42.8274,42.7949,42.8193,223600.0
2014-04-29 12:20:00,52.62,52.67,52.6,52.64,101800.0,42.8193,42.86,42.803,42.8356,101800.0
2014-04-29 12:30:00,52.64,52.7,52.63,52.65,137300.0,42.8356,42.8844,42.8274,42.8437,137300.0
2014-04-29 12:40:00,52.65,52.68,52.65,52.66,204800.0,42.8437,42.8681,42.8437,42.8518,204800.0
2014-04-29 12:50:00,52.66,52.7,52.66,52.69,43000.0,42.8518,42.8844,42.8518,42.8763,43000.0
2014-04-29 13:00:00,52.69,52.7,52.64,52.64,138900.0,42.8763,42.8844,42.8356,42.8356,138900.0
2014-04-29 13:10:00,52.65,52.67,52.61,52.63,73800.0,42.8437,42.86,42.8112,42.8274,73800.0
2014-04-29 13:20:00,52.63,52.66,52.62,52.64,55800.0,42.8274,42.8518,42.8193,42.8356,55800.0
2014-04-29 13:30:00,52.65,52.67,52.62,52.65,49100.0,42.8437,42.86,42.8193,42.8437,49100.0
2014-04-29 13:40:00,52.65,52.67,52.61,52.66,67200.0,42.8437,42.86,42.8112,42.8518,67200.0
2014-04-29 13:50:00,52.67,52.72,52.66,52.7,86000.0,42.86,42.9007,42.8518,42.8844,86000.0
2014-04-29 14:00:00,52.7,52.72,52.68,52.69,46900.0,42.8844,42.9007,42.8681,42.8763,46900.0
2014-04-29 14:10:00,52.7,52.7,52.68,52.69,58300.0,42.8844,42.8844,42.8681,42.8763,58300.0
2014-04-29 14:20:00,52.69,52.7,52.66,52.67,62700.0,42.8763,42.8844,42.8518,42.86,62700.0
2014-04-29 14:30:00,52.66,52.69,52.66,52.67,171200.0,42.8518,42.8763,42.8518,42.86,171200.0
2014-04-29 14:40:00,52.68,52.69,52.66,52.69,76600.0,42.8681,42.8763,42.8518,42.8763,76600.0
2014-04-29 14:50:00,52.68,52.7,52.67,52.69,123800.0,42.8681,42.8844,42.86,42.8763,123800.0
2014-04-29 15:00:00,52.68,52.73,52.68,52.72,174500.0,42.8681,42.9088,42.8681,42.9007,174500.0
2014-04-29 15:10:00,52.72,52.72,52.69,52.71,215400.0,42.9007,42.9007,42.8763,42.8925,215400.0
2014-04-29 15:20:00,52.71,52.72,52.7,52.72,116000.0,42.8925,42.9007,42.8844,42.9007,116000.0
2014-04-29 15:30:00,52.72,52.72,52.67,52.7,226800.0,42.9007,42.9007,42.86,42.8844,226800.0
2014-04-29 15:40:00,52.7,52.71,52.67,52.71,173700.0,42.8844,42.8925,42.86,42.8925,173700.0
2014-04-29 15:50:00,52.71,52.71,52.65,52.67,668700.0,42.8925,42.8925,42.8437,42.86,668700.0
2014-04-30 09:30:00,52.69,52.7,52.58,52.62,583100.0,42.8763,42.8844,42.7867,42.8193,583100.0
2014-04-30 09:40:00,52.63,52.74,52.59,52.67,788200.0,42.8274,42.9169,42.7949,42.86,788200.0
2014-04-30 09:50:00,52.67,52.71,52.61,52.66,513800.0,42.86,42.8925,42.8112,42.8518,513800.0
2014-04-30 10:00:00,52.65,52.73,52.61,52.72,228300.0,42.8437,42.9088,42.8112,42.9007,228300.0
2014-04-30 10:10:00,52.72,52.81,52.72,52.78,356400.0,42.9007,42.9739,42.9007,42.9495,356400.0
2014-04-30 10:20:00,52.78,52.86,52.76,52.84,545000.0,42.9495,43.0146,42.9332,42.9983,545000.0
2014-04-30 10:30:00,52.84,52.88,52.79,52.8,212700.0,42.9983,43.0309,42.9576,42.9658,212700.0
2014-04-30 10:40:00,52.8,52.87,52.78,52.87,425900.0,42.9658,43.0227,42.9495,43.0227,425900.0
2014-04-30 10:50:00,52.87,52.96,52.86,52.88,595900.0,43.0227,43.096,43.0146,43.0309,595900.0
2014-04-30 11:00:00,52.89,52.9,52.83,52.83,268200.0,43.039,43.0471,42.9902,42.9902,268200.0
2014-04-30 11:10:00,52.83,52.83,52.77,52.77,315800.0,42.9902,42.9902,42.9414,42.9414,315800.0
2014-04-30 11:20:00,52.77,52.84,52.76,52.82,188800.0,42.9414,42.9983,42.9332,42.982,188800.0
2014-04-30 11:30:00,52.82,52.86,52.82,52.85,791200.0,42.982,43.0146,42.982,43.0065,791200.0
2014-04-30 11:40:00,52.85,52.91,52.84,52.89,134400.0,43.0065,43.0553,42.9983,43.039,134400.0
2014-04-30 11:50:00,52.88,52.91,52.87,52.88,120500.0,43.0309,43.0553,43.0227,43.0309,120500.0
2014-04-30 12:00:00,52.89,52.91,52.86,52.91,70600.0,43.039,43.0553,43.0146,43.0553,70600.0
2014-04-30 12:10:00,52.91,52.93,52.9,52.92,144700.0,43.0553,43.0716,43.0471,43.0634,144700.0
2014-04-30 12:20:00,52.92,52.93,52.91,52.92,152500.0,43.0634,43.0716,43.0553,43.0634,152500.0
2014-04-30 12:30:00,52.92,52.93,52.89,52.92,326800.0,43.0634,43.0716,43.039,43.0634,326800.0
2014-04-30 12:40:00,52.92,52.93,52.91,52.93,176400.0,43.0634,43.0716,43.0553,43.0716,176400.0
2014-04-30 12:50:00,52.93,52.98,52.92,52.97,300400.0,43.0716,43.1122,43.0634,43.1041,300400.0
2014-04-30 13:00:00,52.97,52.98,52.96,52.98,103900.0,43.1041,43.1122,43.096,43.1122,103900.0
2014-04-30 13:10:00,52.97,52.98,52.95,52.95,241900.0,43.1041,43.1122,43.0878,43.0878,241900.0
2014-04-30 13:20:00,52.95,52.97,52.93,52.96,124000.0,43.0878,43.1041,43.0716,43.096,124000.0
2014-04-30 13:30:00,52.96,52.98,52.94,52.96,217100.0,43.096,43.1122,43.0797,43.096,217100.0
2014-04-30 13:40:00,52.96,52.97,52.93,52.95,186100.0,43.096,43.1041,43.0716,43.0878,186100.0
2014-04-30 13:50:00,52.96,52.98,52.94,52.95,204700.0,43.096,43.1122,43.0797,43.0878,204700.0
2014-04-30 14:00:00,52.94,53.06,52.86,52.97,723400.0,43.0797,43.1773,43.0146,43.1041,723400.0
2014-04-30 14:10:00,52.96,52.97,52.88,52.95,669200.0,43.096,43.1041,43.0309,43.0878,669200.0
2014-04-30 14:20:00,52.96,53.0,52.93,52.99,328800.0,43.096,43.1285,43.0716,43.1204,328800.0
2014-04-30 14:30:00,53.0,53.03,52.98,52.98,310500.0,43.1285,43.1529,43.1122,43.1122,310500.0
2014-04-30 14:40:00,52.98,53.08,52.98,53.07,252300.0,43.1122,43.1936,43.1122,43.1855,252300.0
2014-04-30 14:50:00,53.08,53.1,53.03,53.04,255100.0,43.1936,43.2099,43.1529,43.1611,255100.0
2014-04-30 15:00:00,53.04,53.06,52.94,52.94,112400.0,43.1611,43.1773,43.0797,43.0797,112400.0
2014-04-30 15:10:00,52.95,52.97,52.88,52.94,151200.0,43.0878,43.1041,43.0309,43.0797,151200.0
2014-04-30 15:20:00,52.94,53.02,52.91,53.0,200100.0,43.0797,43.1448,43.0553,43.1285,200100.0
2014-04-30 15:30:00,53.01,53.05,53.0,53.02,229800.0,43.1367,43.1692,43.1285,43.1448,229800.0
2014-04-30 15:40:00,53.01,53.05,52.91,52.97,565300.0,43.1367,43.1692,43.0553,43.1041,565300.0
2014-04-30 15:50:00,52.97,53.04,52.97,53.04,667700.0,43.1041,43.1611,43.1041,43.1611,667700.0
2014-05-01 09:30:00,52.98,52.99,52.86,52.93,234500.0,43.1122,43.1204,43.0146,43.0716,234500.0
2014-05-01 09:40:00,52.93,53.04,52.93,52.96,261000.0,43.0716,43.1611,43.0716,43.096,261000.0
2014-05-01 09:50:00,52.96,52.99,52.77,52.78,580600.0,43.096,43.1204,42.9414,42.9495,580600.0
2014-05-01 10:00:00,52.8,52.89,52.77,52.85,516000.0,42.9658,43.039,42.9414,43.0065,516000.0
2014-05-01 10:10:00,52.85,52.89,52.71,52.75,510700.0,43.0065,43.039,42.8925,42.9251,510700.0
2014-05-01 10:20:00,52.74,52.9,52.72,52.87,260300.0,42.9169,43.0471,42.9007,43.0227,260300.0
2014-05-01 10:30:00,52.87,52.99,52.87,52.98,86100.0,43.0227,43.1204,43.0227,43.1122,86100.0
2014-05-01 10:40:00,52.98,53.06,52.97,53.05,449400.0,43.1122,43.1773,43.1041,43.1692,449400.0
2014-05-01 10:50:00,53.05,53.09,53.03,53.04,318800.0,43.1692,43.2018,43.1529,43.1611,318800.0
2014-05-01 11:00:00,53.05,53.06,52.98,53.0,538700.0,43.1692,43.1773,43.1122,43.1285,538700.0
2014-05-01 11:10:00,53.0,53.05,53.0,53.01,520400.0,43.1285,43.1692,43.1285,43.1367,520400.0
2014-05-01 11:20:00,53.01,53.07,52.98,53.05,122400.0,43.1367,43.1855,43.1122,43.1692,122400.0
2014-05-01 11:30:00,53.05,53.16,53.04,53.12,179200.0,43.1692,43.2587,43.1611,43.2262,179200.0
2014-05-01 11:40:00,53.12,53.15,53.1,53.12,440200.0,43.2262,43.2506,43.2099,43.2262,440200.0
2014-05-01 11:50:00,53.12,53.13,53.06,53.08,99000.0,43.2262,43.2343,43.1773,43.1936,99000.0
2014-05-01 12:00:00,53.08,53.1,53.05,53.1,61400.0,43.1936,43.2099,43.1692,43.2099,61400.0
2014-05-01 12:10:00,53.1,53.11,53.05,53.06,73200.0,43.2099,43.218,43.1692,43.1773,73200.0
2014-05-01 12:20:00,53.05,53.11,53.02,53.09,77900.0,43.1692,43.218,43.1448,43.2018,77900.0
2014-05-01 12:30:00,53.1,53.1,53.03,53.03,138700.0,43.2099,43.2099,43.1529,43.1529,138700.0
2014-05-01 12:40:00,53.04,53.06,53.01,53.02,99300.0,43.1611,43.1773,43.1367,43.1448,99300.0
2014-05-01 12:50:00,53.02,53.05,53.01,53.01,100300.0,43.1448,43.1692,43.1367,43.1367,100300.0
2014-05-01 13:00:00,53.03,53.03,53.0,53.03,79400.0,43.1529,43.1529,43.1285,43.1529,79400.0
2014-05-01 13:10:00,53.03,53.03,52.99,53.0,273500.0,43.1529,43.1529,43.1204,43.1285,273500.0
2014-05-01 13:20:00,53.0,53.01,52.95,52.95,368100.0,43.1285,43.1367,43.0878,43.0878,368100.0
2014-05-01 13:30:00,52.95,52.97,52.92,52.97,226200.0,43.0878,43.1041,43.0634,43.1041,226200.0
2014-05-01 13:40:00,52.97,52.97,52.88,52.89,413200.0,43.1041,43.1041,43.0309,43.039,413200.0
2014-05-01 13:50:00,52.89,52.89,52.79,52.82,400600.0,43.039,43.039,42.9576,42.982,400600.0
2014-05-01 14:00:00,52.82,52.91,52.82,52.9,114700.0,42.982,43.0553,42.982,43.0471,114700.0
2014-05-01 14:10:00,52.91,52.92,52.89,52.9,82000.0,43.0553,43.0634,43.039,43.0471,82000.0
2014-05-01 14:20:00,52.9,52.95,52.89,52.93,77700.0,43.0471,43.0878,43.039,43.0716,77700.0
2014-05-01 14:30:00,52.93,52.95,52.85,52.86,90800.0,43.0716,43.0878,43.0065,43.0146,90800.0
2014-05-01 14:40:00,52.86,52.88,52.79,52.85,307100.0,43.0146,43.0309,42.9576,43.0065,307100.0
2014-05-01 14:50:00,52.86,52.87,52.83,52.86,242200.0,43.0146,43.0227,42.9902,43.0146,242200.0
2014-05-01 15:00:00,52.85,52.88,52.82,52.84,200100.0,43.0065,43.0309,42.982,42.9983,200100.0
2014-05-01 15:10:00,52.84,52.9,52.8,52.87,205900.0,42.9983,43.0471,42.9658,43.0227,205900.0
2014-05-01 15:20:00,52.87,52.89,52.84,52.85,276700.0,43.0227,43.039,42.9983,43.0065,276700.0
2014-05-01 15:30:00,52.84,52.87,52.82,52.85,167900.0,42.9983,43.0227,42.982,43.0065,167900.0
2014-05-01 15:40:00,52.84,52.88,52.81,52.81,212900.0,42.9983,43.0309,42.9739,42.9739,212900.0
2014-05-01 15:50:00,52.82,52.89,52.82,52.89,509300.0,42.982,43.039,42.982,43.039,509300.0
2014-05-02 09:30:00,52.9,52.95,52.82,52.95,500700.0,43.0471,43.0878,42.982,43.0878,500700.0
2014-05-02 09:40:00,52.94,53.02,52.9,52.94,318400.0,43.0797,43.1448,43.0471,43.0797,318400.0
2014-05-02 09:50:00,52.93,53.03,52.91,52.99,481600.0,43.0716,43.1529,43.0553,43.1204,481600.0
2014-05-02 10:00:00,52.99,53.09,52.94,53.06,474500.0,43.1204,43.2018,43.0797,43.1773,474500.0
2014-05-02 10:10:00,53.06,53.12,53.06,53.09,253800.0,43.1773,43.2262,43.1773,43.2018,253800.0
2014-05-02 10:20:00,53.09,53.14,53.07,53.08,171400.0,43.2018,43.2424,43.1855,43.1936,171400.0
2014-05-02 10:30:00,53.08,53.17,53.05,53.13,197600.0,43.1936,43.2669,43.1692,43.2343,197600.0
2014-05-02 10:40:00,53.12,53.15,52.85,52.85,821100.0,43.2262,43.2506,43.0065,43.0065,821100.0
2014-05-02 10:50:00,52.85,52.98,52.82,52.91,289500.0,43.0065,43.1122,42.982,43.0553,289500.0
2014-05-02 11:00:00,52.91,52.99,52.89,52.95,302300.0,43.0553,43.1204,43.039,43.0878,302300.0
2014-05-02 11:10:00,52.95,52.96,52.88,52.95,229400.0,43.0878,43.096,43.0309,43.0878,229400.0
2014-05-02 11:20:00,52.95,52.95,52.87,52.88,133700.0,43.0878,43.0878,43.0227,43.0309,133700.0
2014-05-02 11:30:00,52.88,52.96,52.88,52.93,112300.0,43.0309,43.096,43.0309,43.0716,112300.0
2014-05-02 11:40:00,52.93,52.97,52.9,52.96,64900.0,43.0716,43.1041,43.0471,43.096,64900.0
2014-05-02 11:50:00,52.96,53.01,52.95,53.0,144300.0,43.096,43.1367,43.0878,43.1285,144300.0
2014-05-02 12:00:00,53.0,53.0,52.94,52.94,103200.0,43.1285,43.1285,43.0797,43.0797,103200.0
2014-05-02 12:10:00,52.94,53.01,52.94,52.99,43700.0,43.0797,43.1367,43.0797,43.1204,43700.0
2014-05-02 12:20:00,52.99,53.01,52.97,52.98,174800.0,43.1204,43.1367,43.1041,43.1122,174800.0
2014-05-02 12:30:00,52.98,53.01,52.95,53.0,267700.0,43.1122,43.1367,43.0878,43.1285,267700.0
2014-05-02 12:40:00,53.0,53.02,52.99,53.02,351300.0,43.1285,43.1448,43.1204,43.1448,351300.0
2014-05-02 12:50:00,53.01,53.02,53.0,53.01,37300.0,43.1367,43.1448,43.1285,43.1367,37300.0
2014-05-02 13:00:00,53.02,53.04,52.97,52.97,73200.0,43.1448,43.1611,43.1041,43.1041,73200.0
2014-05-02 13:10:00,52.97,52.97,52.94,52.95,152100.0,43.1041,43.1041,43.0797,43.0878,152100.0
2014-05-02 13:20:00,52.95,52.95,52.89,52.9,85700.0,43.0878,43.0878,43.039,43.0471,85700.0
2014-05-02 13:30:00,52.89,52.93,52.87,52.92,102900.0,43.039,43.0716,43.0227,43.0634,102900.0
2014-05-02 13:40:00,52.91,52.95,52.9,52.94,210300.0,43.0553,43.0878,43.0471,43.0797,210300.0
2014-05-02 13:50:00,52.94,52.96,52.89,52.9,56400.0,43.0797,43.096,43.039,43.0471,56400.0
2014-05-02 14:00:00,52.9,52.91,52.83,52.84,240600.0,43.0471,43.0553,42.9902,42.9983,240600.0
2014-05-02 14:10:00,52.84,52.93,52.84,52.92,129000.0,42.9983,43.0716,42.9983,43.0634,129000.0
2014-05-02 14:20:00,52.91,52.93,52.89,52.89,63100.0,43.0553,43.0716,43.039,43.039,63100.0
2014-05-02 14:30:00,52.89,52.95,52.89,52.94,94600.0,43.039,43.0878,43.039,43.0797,94600.0
2014-05-02 14:40:00,52.93,52.93,52.89,52.91,56800.0,43.0716,43.0716,43.039,43.0553,56800.0
2014-05-02 14:50:00,52.91,52.91,52.87,52.87,56100.0,43.0553,43.0553,43.0227,43.0227,56100.0
2014-05-02 15:00:00,52.87,52.92,52.87,52.92,124800.0,43.0227,43.0634,43.0227,43.0634,124800.0
2014-05-02 15:10:00,52.92,52.93,52.88,52.9,51700.0,43.0634,43.0716,43.0309,43.0471,51700.0
2014-05-02 15:20:00,52.89,52.9,52.85,52.85,150600.0,43.039,43.0471,43.0065,43.0065,150600.0
2014-05-02 15:30:00,52.85,52.86,52.81,52.82,173800.0,43.0065,43.0146,42.9739,42.982,173800.0
2014-05-02 15:40:00,52.82,52.86,52.81,52.86,254500.0,42.982,43.0146,42.9739,43.0146,254500.0
2014-05-02 15:50:00,52.86,52.89,52.83,52.83,638000.0,43.0146,43.039,42.9902,42.9902,638000.0
2014-05-05 09:30:00,52.67,52.68,52.42,52.47,622400.0,42.86,42.8681,42.6565,42.6972,622400.0
2014-05-05 09:40:00,52.48,52.52,52.4,52.43,363300.0,42.7054,42.7379,42.6403,42.6647,363300.0
2014-05-05 09:50:00,52.44,52.61,52.43,52.6,123300.0,42.6728,42.8112,42.6647,42.803,123300.0
2014-05-05 10:00:00,52.61,52.66,52.56,52.58,102500.0,42.8112,42.8518,42.7705,42.7867,102500.0
2014-05-05 10:10:00,52.57,52.73,52.56,52.72,334200.0,42.7786,42.9088,42.7705,42.9007,334200.0
2014-05-05 10:20:00,52.72,52.77,52.64,52.64,108400.0,42.9007,42.9414,42.8356,42.8356,108400.0
2014-05-05 10:30:00,52.65,52.77,52.65,52.75,105100.0,42.8437,42.9414,42.8437,42.9251,105100.0
2014-05-05 10:40:00,52.76,52.86,52.76,52.8,99800.0,42.9332,43.0146,42.9332,42.9658,99800.0
2014-05-05 10:50:00,52.81,52.85,52.78,52.8,171900.0,42.9739,43.0065,42.9495,42.9658,171900.0
2014-05-05 11:00:00,52.8,52.81,52.75,52.77,149100.0,42.9658,42.9739,42.9251,42.9414,149100.0
2014-05-05 11:10:00,52.77,52.82,52.76,52.81,45800.0,42.9414,42.982,42.9332,42.9739,45800.0
2014-05-05 11:20:00,52.81,52.84,52.75,52.79,75900.0,42.9739,42.9983,42.9251,42.9576,75900.0
2014-05-05 11:30:00,52.79,52.86,52.79,52.84,66800.0,42.9576,43.0146,42.9576,42.9983,66800.0
2014-05-05 11:40:00,52.84,52.9,52.8,52.83,91600.0,42.9983,43.0471,42.9658,42.9902,91600.0
2014-05-05 11:50:00,52.84,52.87,52.83,52.85,75800.0,42.9983,43.0227,42.9902,43.0065,75800.0
2014-05-05 12:00:00,52.86,52.86,52.8,52.8,59400.0,43.0146,43.0146,42.9658,42.9658,59400.0
2014-05-05 12:10:00,52.8,52.87,52.8,52.86,21700.0,42.9658,43.0227,42.9658,43.0146,21700.0
2014-05-05 12:20:00,52.86,52.88,52.85,52.85,45600.0,43.0146,43.0309,43.0065,43.0065,45600.0
2014-05-05 12:30:00,52.84,52.86,52.83,52.85,28800.0,42.9983,43.0146,42.9902,43.0065,28800.0
2014-05-05 12:40:00,52.86,52.86,52.83,52.84,25500.0,43.0146,43.0146,42.9902,42.9983,25500.0
2014-05-05 12:50:00,52.83,52.83,52.79,52.79,53900.0,42.9902,42.9902,42.9576,42.9576,53900.0
2014-05-05 13:00:00,52.8,52.8,52.79,52.79,19100.0,42.9658,42.9658,42.9576,42.9576,19100.0
2014-05-05 13:10:00,52.79,52.79,52.74,52.77,29300.0,42.9576,42.9576,42.9169,42.9414,29300.0
2014-05-05 13:20:00,52.77,52.78,52.75,52.76,294300.0,42.9414,42.9495,42.9251,42.9332,294300.0
2014-05-05 13:30:00,52.76,52.79,52.76,52.77,315200.0,42.9332,42.9576,42.9332,42.9414,315200.0
2014-05-05 13:40:00,52.77,52.83,52.76,52.83,21400.0,42.9414,42.9902,42.9332,42.9902,21400.0
2014-05-05 13:50:00,52.83,52.85,52.81,52.83,18600.0,42.9902,43.0065,42.9739,42.9902,18600.0
2014-05-05 14:00:00,52.83,52.87,52.83,52.86,22100.0,42.9902,43.0227,42.9902,43.0146,22100.0
2014-05-05 14:10:00,52.87,52.88,52.86,52.88,28700.0,43.0227,43.0309,43.0146,43.0309,28700.0
2014-05-05 14:20:00,52.89,52.92,52.88,52.91,33700.0,43.039,43.0634,43.0309,43.0553,33700.0
2014-05-05 14:30:00,52.9,52.9,52.89,52.89,33800.0,43.0471,43.0471,43.039,43.039,33800.0
2014-05-05 14:40:00,52.9,52.98,52.89,52.98,33400.0,43.0471,43.1122,43.039,43.1122,33400.0
2014-05-05 14:50:00,52.99,53.0,52.94,52.94,114200.0,43.1204,43.1285,43.0797,43.0797,114200.0
2014-05-05 15:00:00,52.95,52.95,52.92,52.94,89000.0,43.0878,43.0878,43.0634,43.0797,89000.0
2014-05-05 15:10:00,52.94,52.95,52.91,52.93,125900.0,43.0797,43.0878,43.0553,43.0716,125900.0
2014-05-05 15:20:00,52.93,52.94,52.9,52.94,141000.0,43.0716,43.0797,43.0471,43.0797,141000.0
2014-05-05 15:30:00,52.94,52.95,52.92,52.93,133400.0,43.0797,43.0878,43.0634,43.0716,133400.0
2014-05-05 15:40:00,52.92,52.93,52.87,52.89,154300.0,43.0634,43.0716,43.0227,43.039,154300.0
2014-05-05 15:50:00,52.89,52.91,52.88,52.9,628500.0,43.039,43.0553,43.0309,43.0471,628500.0
2014-05-06 09:30:00,52.85,52.86,52.65,52.66,259600.0,43.0065,43.0146,42.8437,42.8518,259600.0
2014-05-06 09:40:00,52.65,52.73,52.58,52.7,483300.0,42.8437,42.9088,42.7867,42.8844,483300.0
2014-05-06 09:50:00,52.7,52.73,52.63,52.73,168000.0,42.8844,42.9088,42.8274,42.9088,168000.0
2014-05-06 10:00:00,52.73,52.73,52.64,52.64,133600.0,42.9088,42.9088,42.8356,42.8356,133600.0
2014-05-06 10:10:00,52.64,52.75,52.63,52.72,154400.0,42.8356,42.9251,42.8274,42.9007,154400.0
2014-05-06 10:20:00,52.71,52.8,52.71,52.79,77500.0,42.8925,42.9658,42.8925,42.9576,77500.0
2014-05-06 10:30:00,52.78,52.84,52.78,52.78,144100.0,42.9495,42.9983,42.9495,42.9495,144100.0
2014-05-06 10:40:00,52.78,52.81,52.76,52.79,70800.0,42.9495,42.9739,42.9332,42.9576,70800.0
2014-05-06 10:50:00,52.78,52.78,52.67,52.67,100100.0,42.9495,42.9495,42.86,42.86,100100.0
2014-05-06 11:00:00,52.67,52.68,52.64,52.68,61200.0,42.86,42.8681,42.8356,42.8681,61200.0
2014-05-06 11:10:00,52.68,52.74,52.67,52.73,39900.0,42.8681,42.9169,42.86,42.9088,39900.0
2014-05-06 11:20:00,52.73,52.74,52.68,52.7,90900.0,42.9088,42.9169,42.8681,42.8844,90900.0
2014-05-06 11:30:00,52.7,52.74,52.69,52.73,70400.0,42.8844,42.9169,42.8763,42.9088,70400.0
2014-05-06 11:40:00,52.73,52.76,52.7,52.75,131300.0,42.9088,42.9332,42.8844,42.9251,131300.0
2014-05-06 11:50:00,52.75,52.79,52.73,52.78,228200.0,42.9251,42.9576,42.9088,42.9495,228200.0
2014-05-06 12:00:00,52.78,52.78,52.73,52.74,23500.0,42.9495,42.9495,42.9088,42.9169,23500.0
2014-05-06 12:10:00,52.75,52.77,52.72,52.72,25800.0,42.9251,42.9414,42.9007,42.9007,25800.0
2014-05-06 12:20:00,52.73,52.73,52.68,52.71,47100.0,42.9088,42.9088,42.8681,42.8925,47100.0
2014-05-06 12:30:00,52.71,52.76,52.71,52.74,24700.0,42.8925,42.9332,42.8925,42.9169,24700.0
2014-05-06 12:40:00,52.73,52.73,52.69,52.72,15200.0,42.9088,42.9088,42.8763,42.9007,15200.0
2014-05-06 12:50:00,52.72,52.72,52.69,52.72,9500.0,42.9007,42.9007,42.8763,42.9007,9500.0
2014-05-06 13:00:00,52.72,52.73,52.68,52.69,49400.0,42.9007,42.9088,42.8681,42.8763,49400.0
2014-05-06 13:10:00,52.69,52.72,52.68,52.72,31300.0,42.8763,42.9007,42.8681,42.9007,31300.0
2014-05-06 13:20:00,52.73,52.73,52.66,52.66,74100.0,42.9088,42.9088,42.8518,42.8518,74100.0
2014-05-06 13:30:00,52.65,52.67,52.6,52.61,168600.0,42.8437,42.86,42.803,42.8112,168600.0
2014-05-06 13:40:00,52.61,52.61,52.53,52.56,367400.0,42.8112,42.8112,42.7461,42.7705,367400.0
2014-05-06 13:50:00,52.57,52.59,52.54,52.55,242200.0,42.7786,42.7949,42.7542,42.7623,242200.0
2014-05-06 14:00:00,52.54,52.54,52.48,52.5,546200.0,42.7542,42.7542,42.7054,42.7216,546200.0
2014-05-06 14:10:00,52.5,52.57,52.5,52.57,65500.0,42.7216,42.7786,42.7216,42.7786,65500.0
2014-05-06 14:20:00,52.57,52.57,52.51,52.54,30100.0,42.7786,42.7786,42.7298,42.7542,30100.0
2014-05-06 14:30:00,52.53,52.56,52.51,52.54,47400.0,42.7461,42.7705,42.7298,42.7542,47400.0
2014-05-06 14:40:00,52.54,52.59,52.54,52.55,131700.0,42.7542,42.7949,42.7542,42.7623,131700.0
2014-05-06 14:50:00,52.55,52.58,52.55,52.55,61500.0,42.7623,42.7867,42.7623,42.7623,61500.0
2014-05-06 15:00:00,52.55,52.55,52.5,52.52,249000.0,42.7623,42.7623,42.7216,42.7379,249000.0
2014-05-06 15:10:00,52.51,52.61,52.51,52.59,113200.0,42.7298,42.8112,42.7298,42.7949,113200.0
2014-05-06 15:20:00,52.6,52.64,52.57,52.57,130900.0,42.803,42.8356,42.7786,42.7786,130900.0
2014-05-06 15:30:00,52.58,52.63,52.56,52.61,255800.0,42.7867,42.8274,42.7705,42.8112,255800.0
2014-05-06 15:40:00,52.62,52.62,52.54,52.56,256300.0,42.8193,42.8193,42.7542,42.7705,256300.0
2014-05-06 15:50:00,52.56,52.56,52.49,52.52,612100.0,42.7705,42.7705,42.7135,42.7379,612100.0
2014-05-07 09:30:00,52.6,52.8,52.6,52.7,268500.0,42.803,42.9658,42.803,42.8844,268500.0
2014-05-07 09:40:00,52.69,52.8,52.64,52.78,556200.0,42.8763,42.9658,42.8356,42.9495,556200.0
2014-05-07 09:50:00,52.8,52.81,52.62,52.62,283800.0,42.9658,42.9739,42.8193,42.8193,283800.0
2014-05-07 10:00:00,52.63,52.77,52.51,52.52,338300.0,42.8274,42.9414,42.7298,42.7379,338300.0
2014-05-07 10:10:00,52.52,52.53,52.38,52.5,441700.0,42.7379,42.7461,42.624,42.7216,441700.0
2014-05-07 10:20:00,52.49,52.58,52.45,52.57,275200.0,42.7135,42.7867,42.681,42.7786,275200.0
2014-05-07 10:30:00,52.57,52.75,52.54,52.72,197000.0,42.7786,42.9251,42.7542,42.9007,197000.0
2014-05-07 10:40:00,52.72,52.73,52.65,52.68,217600.0,42.9007,42.9088,42.8437,42.8681,217600.0
2014-05-07 10:50:00,52.68,52.71,52.64,52.65,426400.0,42.8681,42.8925,42.8356,42.8437,426400.0
2014-05-07 11:00:00,52.65,52.7,52.61,52.69,95900.0,42.8437,42.8844,42.8112,42.8763,95900.0
2014-05-07 11:10:00,52.7,52.75,52.64,52.64,161700.0,42.8844,42.9251,42.8356,42.8356,161700.0
2014-05-07 11:20:00,52.63,52.69,52.61,52.69,177200.0,42.8274,42.8763,42.8112,42.8763,177200.0
2014-05-07 11:30:00,52.69,52.82,52.67,52.79,797200.0,42.8763,42.982,42.86,42.9576,797200.0
2014-05-07 11:40:00,52.78,52.92,52.77,52.88,233500.0,42.9495,43.0634,42.9414,43.0309,233500.0
2014-05-07 11:50:00,52.88,52.95,52.87,52.87,278600.0,43.0309,43.0878,43.0227,43.0227,278600.0
2014-05-07 12:00:00,52.88,52.89,52.82,52.87,99100.0,43.0309,43.039,42.982,43.0227,99100.0
2014-05-07 12:10:00,52.88,52.93,52.86,52.92,151100.0,43.0309,43.0716,43.0146,43.0634,151100.0
2014-05-07 12:20:00,52.92,52.93,52.86,52.86,81200.0,43.0634,43.0716,43.0146,43.0146,81200.0
2014-05-07 12:30:00,52.86,52.88,52.85,52.86,68700.0,43.0146,43.0309,43.0065,43.0146,68700.0
2014-05-07 12:40:00,52.87,52.87,52.79,52.82,50300.0,43.0227,43.0227,42.9576,42.982,50300.0
2014-05-07 12:50:00,52.82,52.85,52.74,52.77,162900.0,42.982,43.0065,42.9169,42.9414,162900.0
2014-05-07 13:00:00,52.76,52.82,52.73,52.74,63000.0,42.9332,42.982,42.9088,42.9169,63000.0
2014-05-07 13:10:00,52.74,52.87,52.74,52.86,136300.0,42.9169,43.0227,42.9169,43.0146,136300.0
2014-05-07 13:20:00,52.85,52.86,52.8,52.8,22300.0,43.0065,43.0146,42.9658,42.9658,22300.0
2014-05-07 13:30:00,52.82,52.87,52.79,52.82,82000.0,42.982,43.0227,42.9576,42.982,82000.0
2014-05-07 13:40:00,52.82,52.83,52.75,52.75,102700.0,42.982,42.9902,42.9251,42.9251,102700.0
2014-05-07 13:50:00,52.74,52.78,52.68,52.68,65300.0,42.9169,42.9495,42.8681,42.8681,65300.0
2014-05-07 14:00:00,52.68,52.79,52.66,52.77,79500.0,42.8681,42.9576,42.8518,42.9414,79500.0
2014-05-07 14:10:00,52.78,52.87,52.77,52.85,59300.0,42.9495,43.0227,42.9414,43.0065,59300.0
2014-05-07 14:20:00,52.84,52.88,52.82,52.88,58300.0,42.9983,43.0309,42.982,43.0309,58300.0
2014-05-07 14:30:00,52.89,52.89,52.85,52.85,53000.0,43.039,43.039,43.0065,43.0065,53000.0
2014-05-07 14:40:00,52.86,52.89,52.85,52.85,63000.0,43.0146,43.039,43.0065,43.0065,63000.0
2014-05-07 14:50:00,52.85,52.87,52.8,52.86,70300.0,43.0065,43.0227,42.9658,43.0146,70300.0
2014-05-07 15:00:00,52.86,52.87,52.8,52.85,92800.0,43.0146,43.0227,42.9658,43.0065,92800.0
2014-05-07 15:10:00,52.85,52.85,52.81,52.82,89500.0,43.0065,43.0065,42.9739,42.982,89500.0
2014-05-07 15:20:00,52.82,52.86,52.77,52.83,162300.0,42.982,43.0146,42.9414,42.9902,162300.0
2014-05-07 15:30:00,52.83,52.89,52.82,52.89,265500.0,42.9902,43.039,42.982,43.039,265500.0
2014-05-07 15:40:00,52.9,52.98,52.89,52.96,392100.0,43.0471,43.1122,43.039,43.096,392100.0
2014-05-07 15:50:00,52.96,53.0,52.94,52.98,521100.0,43.096,43.1285,43.0797,43.1122,521100.0
2014-05-08 09:30:00,52.91,53.12,52.91,53.09,469500.0,43.0553,43.2262,43.0553,43.2018,469500.0
2014-05-08 09:40:00,53.09,53.2,53.09,53.18,241200.0,43.2018,43.2913,43.2018,43.275,241200.0
2014-05-08 09:50:00,53.19,53.26,53.16,53.19,313600.0,43.2831,43.3401,43.2587,43.2831,313600.0
2014-05-08 10:00:00,53.2,53.26,53.19,53.22,152200.0,43.2913,43.3401,43.2831,43.3075,152200.0
2014-05-08 10:10:00,53.22,53.27,53.2,53.2,65600.0,43.3075,43.3482,43.2913,43.2913,65600.0
2014-05-08 10:20:00,53.21,53.21,53.18,53.18,90400.0,43.2994,43.2994,43.275,43.275,90400.0
2014-05-08 10:30:00,53.17,53.2,53.16,53.17,87400.0,43.2669,43.2913,43.2587,43.2669,87400.0
2014-05-08 10:40:00,53.17,53.21,53.1,53.14,194600.0,43.2669,43.2994,43.2099,43.2424,194600.0
2014-05-08 10:50:00,53.14,53.2,53.14,53.14,51400.0,43.2424,43.2913,43.2424,43.2424,51400.0
2014-05-08 11:00:00,53.14,53.21,53.12,53.18,99200.0,43.2424,43.2994,43.2262,43.275,99200.0
2014-05-08 11:10:00,53.18,53.19,53.15,53.18,475200.0,43.275,43.2831,43.2506,43.275,475200.0
2014-05-08 11:20:00,53.17,53.19,53.15,53.16,176300.0,43.2669,43.2831,43.2506,43.2587,176300.0
2014-05-08 11:30:00,53.17,53.24,53.16,53.21,456200.0,43.2669,43.3238,43.2587,43.2994,456200.0
2014-05-08 11:40:00,53.21,53.23,53.2,53.22,92300.0,43.2994,43.3157,43.2913,43.3075,92300.0
2014-05-08 11:50:00,53.23,53.26,53.23,53.24,216400.0,43.3157,43.3401,43.3157,43.3238,216400.0
2014-05-08 12:00:00,53.25,53.26,53.22,53.26,361500.0,43.332,43.3401,43.3075,43.3401,361500.0
2014-05-08 12:10:00,53.25,53.27,53.24,53.24,32100.0,43.332,43.3482,43.3238,43.3238,32100.0
2014-05-08 12:20:00,53.24,53.3,53.24,53.29,98400.0,43.3238,43.3726,43.3238,43.3645,98400.0
2014-05-08 12:30:00,53.28,53.31,53.28,53.31,58000.0,43.3564,43.3808,43.3564,43.3808,58000.0
2014-05-08 12:40:00,53.31,53.31,53.24,53.24,73300.0,43.3808,43.3808,43.3238,43.3238,73300.0
2014-05-08 12:50:00,53.25,53.26,53.2,53.23,170000.0,43.332,43.3401,43.2913,43.3157,170000.0
2014-05-08 13:00:00,53.23,53.28,53.21,53.27,71700.0,43.3157,43.3564,43.2994,43.3482,71700.0
2014-05-08 13:10:00,53.27,53.27,53.2,53.2,198100.0,43.3482,43.3482,43.2913,43.2913,198100.0
2014-05-08 13:20:00,53.21,53.21,53.13,53.2,233000.0,43.2994,43.2994,43.2343,43.2913,233000.0
2014-05-08 13:30:00,53.2,53.21,53.16,53.18,145300.0,43.2913,43.2994,43.2587,43.275,145300.0
2014-05-08 13:40:00,53.18,53.19,53.13,53.14,73700.0,43.275,43.2831,43.2343,43.2424,73700.0
2014-05-08 13:50:00,53.13,53.14,53.09,53.13,162400.0,43.2343,43.2424,43.2018,43.2343,162400.0
2014-05-08 14:00:00,53.14,53.14,53.05,53.05,165300.0,43.2424,43.2424,43.1692,43.1692,165300.0
2014-05-08 14:10:00,53.04,53.05,52.97,53.05,265300.0,43.1611,43.1692,43.1041,43.1692,265300.0
2014-05-08 14:20:00,53.05,53.08,53.02,53.07,82400.0,43.1692,43.1936,43.1448,43.1855,82400.0
2014-05-08 14:30:00,53.07,53.08,53.01,53.02,158000.0,43.1855,43.1936,43.1367,43.1448,158000.0
2014-05-08 14:40:00,53.02,53.04,52.91,52.93,293100.0,43.1448,43.1611,43.0553,43.0716,293100.0
2014-05-08 14:50:00,52.93,52.98,52.9,52.91,204100.0,43.0716,43.1122,43.0471,43.0553,204100.0
2014-05-08 15:00:00,52.91,52.91,52.82,52.82,229700.0,43.0553,43.0553,42.982,42.982,229700.0
2014-05-08 15:10:00,52.81,52.95,52.8,52.95,187500.0,42.9739,43.0878,42.9658,43.0878,187500.0
2014-05-08 15:20:00,52.94,53.02,52.94,53.0,221800.0,43.0797,43.1448,43.0797,43.1285,221800.0
2014-05-08 15:30:00,53.0,53.02,52.95,52.98,210100.0,43.1285,43.1448,43.0878,43.1122,210100.0
2014-05-08 15:40:00,52.97,52.99,52.93,52.94,203200.0,43.1041,43.1204,43.0716,43.0797,203200.0
2014-05-08 15:50:00,52.93,53.01,52.91,52.97,500700.0,43.0716,43.1367,43.0553,43.1041,500700.0
2014-05-09 09:30:00,52.88,52.99,52.79,52.82,286700.0,43.0309,43.1204,42.9576,42.982,286700.0
2014-05-09 09:40:00,52.81,52.82,52.68,52.76,285900.0,42.9739,42.982,42.8681,42.9332,285900.0
2014-05-09 09:50:00,52.75,52.79,52.69,52.69,198200.0,42.9251,42.9576,42.8763,42.8763,198200.0
2014-05-09 10:00:00,52.69,52.76,52.65,52.74,138400.0,42.8763,42.9332,42.8437,42.9169,138400.0
2014-05-09 10:10:00,52.74,52.91,52.73,52.89,549500.0,42.9169,43.0553,42.9088,43.039,549500.0
2014-05-09 10:20:00,52.88,52.9,52.81,52.81,156600.0,43.0309,43.0471,42.9739,42.9739,156600.0
2014-05-09 10:30:00,52.8,52.85,52.77,52.81,124000.0,42.9658,43.0065,42.9414,42.9739,124000.0
2014-05-09 10:40:00,52.81,52.82,52.74,52.8,90600.0,42.9739,42.982,42.9169,42.9658,90600.0
2014-05-09 10:50:00,52.81,52.82,52.73,52.76,116700.0,42.9739,42.982,42.9088,42.9332,116700.0
2014-05-09 11:00:00,52.76,52.78,52.69,52.69,59700.0,42.9332,42.9495,42.8763,42.8763,59700.0
2014-05-09 11:10:00,52.68,52.72,52.67,52.7,94600.0,42.8681,42.9007,42.86,42.8844,94600.0
2014-05-09 11:20:00,52.7,52.75,52.69,52.73,73900.0,42.8844,42.9251,42.8763,42.9088,73900.0
2014-05-09 11:30:00,52.73,52.85,52.71,52.83,280200.0,42.9088,43.0065,42.8925,42.9902,280200.0
2014-05-09 11:40:00,52.83,52.86,52.8,52.85,38600.0,42.9902,43.0146,42.9658,43.0065,38600.0
2014-05-09 11:50:00,52.83,52.84,52.82,52.83,48500.0,42.9902,42.9983,42.982,42.9902,48500.0
2014-05-09 12:00:00,52.83,52.86,52.77,52.79,69700.0,42.9902,43.0146,42.9414,42.9576,69700.0
2014-05-09 12:10:00,52.79,52.85,52.79,52.85,263400.0,42.9576,43.0065,42.9576,43.0065,263400.0
2014-05-09 12:20:00,52.86,52.87,52.83,52.83,71800.0,43.0146,43.0227,42.9902,42.9902,71800.0
2014-05-09 12:30:00,52.84,53.0,52.84,53.0,88100.0,42.9983,43.1285,42.9983,43.1285,88100.0
2014-05-09 12:40:00,53.0,53.02,52.96,53.0,118800.0,43.1285,43.1448,43.096,43.1285,118800.0
2014-05-09 12:50:00,53.0,53.04,53.0,53.02,58000.0,43.1285,43.1611,43.1285,43.1448,58000.0
2014-05-09 13:00:00,53.02,53.02,52.98,52.99,57300.0,43.1448,43.1448,43.1122,43.1204,57300.0
2014-05-09 13:10:00,52.98,53.0,52.96,52.97,29800.0,43.1122,43.1285,43.096,43.1041,29800.0
2014-05-09 13:20:00,52.96,52.97,52.94,52.95,34000.0,43.096,43.1041,43.0797,43.0878,34000.0
2014-05-09 13:30:00,52.95,52.97,52.9,52.94,59100.0,43.0878,43.1041,43.0471,43.0797,59100.0
2014-05-09 13:40:00,52.94,52.94,52.86,52.87,30100.0,43.0797,43.0797,43.0146,43.0227,30100.0
2014-05-09 13:50:00,52.88,52.91,52.87,52.87,18700.0,43.0309,43.0553,43.0227,43.0227,18700.0
2014-05-09 14:00:00,52.88,52.9,52.86,52.87,26900.0,43.0309,43.0471,43.0146,43.0227,26900.0
2014-05-09 14:10:00,52.88,52.9,52.8,52.83,87800.0,43.0309,43.0471,42.9658,42.9902,87800.0
2014-05-09 14:20:00,52.82,52.84,52.78,52.8,71300.0,42.982,42.9983,42.9495,42.9658,71300.0
2014-05-09 14:30:00,52.79,52.85,52.79,52.85,372000.0,42.9576,43.0065,42.9576,43.0065,372000.0
2014-05-09 14:40:00,52.85,52.86,52.81,52.85,48800.0,43.0065,43.0146,42.9739,43.0065,48800.0
2014-05-09 14:50:00,52.86,52.93,52.85,52.92,63300.0,43.0146,43.0716,43.0065,43.0634,63300.0
2014-05-09 15:00:00,52.92,52.97,52.92,52.96,58200.0,43.0634,43.1041,43.0634,43.096,58200.0
2014-05-09 15:10:00,52.96,52.97,52.91,52.92,40100.0,43.096,43.1041,43.0553,43.0634,40100.0
2014-05-09 15:20:00,52.92,52.93,52.88,52.92,116500.0,43.0634,43.0716,43.0309,43.0634,116500.0
2014-05-09 15:30:00,52.92,52.97,52.89,52.97,102400.0,43.0634,43.1041,43.039,43.1041,102400.0
2014-05-09 15:40:00,52.96,53.0,52.96,52.97,122300.0,43.096,43.1285,43.096,43.1041,122300.0
2014-05-09 15:50:00,52.98,53.0,52.96,53.0,360100.0,43.1122,43.1285,43.096,43.1285,360100.0
2014-05-12 09:30:00,53.19,53.38,53.17,53.35,371500.0,43.2831,43.4377,43.2669,43.4133,371500.0
2014-05-12 09:40:00,53.35,53.52,53.35,53.5,549600.0,43.4133,43.5517,43.4133,43.5354,549600.0
2014-05-12 09:50:00,53.51,53.58,53.49,53.56,1125300.0,43.5435,43.6005,43.5273,43.5842,1125300.0
2014-05-12 10:00:00,53.57,53.59,53.54,53.56,173200.0,43.5924,43.6086,43.5679,43.5842,173200.0
2014-05-12 10:10:00,53.56,53.63,53.54,53.63,472100.0,43.5842,43.6412,43.5679,43.6412,472100.0
2014-05-12 10:20:00,53.63,53.64,53.56,53.58,251600.0,43.6412,43.6493,43.5842,43.6005,251600.0
2014-05-12 10:30:00,53.58,53.62,53.58,53.61,99100.0,43.6005,43.633,43.6005,43.6249,99100.0
2014-05-12 10:40:00,53.61,53.64,53.59,53.6,149100.0,43.6249,43.6493,43.6086,43.6168,149100.0
2014-05-12 10:50:00,53.6,53.61,53.58,53.59,652600.0,43.6168,43.6249,43.6005,43.6086,652600.0
2014-05-12 11:00:00,53.58,53.65,53.58,53.65,259700.0,43.6005,43.6574,43.6005,43.6574,259700.0
2014-05-12 11:10:00,53.65,53.65,53.62,53.62,133900.0,43.6574,43.6574,43.633,43.633,133900.0
2014-05-12 11:20:00,53.61,53.63,53.59,53.63,168400.0,43.6249,43.6412,43.6086,43.6412,168400.0
2014-05-12 11:30:00,53.63,53.66,53.61,53.63,98900.0,43.6412,43.6656,43.6249,43.6412,98900.0
2014-05-12 11:40:00,53.62,53.66,53.62,53.64,363000.0,43.633,43.6656,43.633,43.6493,363000.0
2014-05-12 11:50:00,53.63,53.64,53.6,53.61,56400.0,43.6412,43.6493,43.6168,43.6249,56400.0
2014-05-12 12:00:00,53.61,53.64,53.6,53.63,344900.0,43.6249,43.6493,43.6168,43.6412,344900.0
2014-05-12 12:10:00,53.63,53.64,53.62,53.64,209200.0,43.6412,43.6493,43.633,43.6493,209200.0
2014-05-12 12:20:00,53.64,53.67,53.62,53.64,220800.0,43.6493,43.6737,43.633,43.6493,220800.0
2014-05-12 12:30:00,53.64,53.65,53.62,53.63,94500.0,43.6493,43.6574,43.633,43.6412,94500.0
2014-05-12 12:40:00,53.63,53.64,53.62,53.63,377300.0,43.6412,43.6493,43.633,43.6412,377300.0
2014-05-12 12:50:00,53.63,53.64,53.62,53.62,216800.0,43.6412,43.6493,43.633,43.633,216800.0
2014-05-12 13:00:00,53.62,53.64,53.61,53.64,117500.0,43.633,43.6493,43.6249,43.6493,117500.0
2014-05-12 13:10:00,53.64,53.65,53.63,53.65,154500.0,43.6493,43.6574,43.6412,43.6574,154500.0
2014-05-12 13:20:00,53.65,53.67,53.64,53.66,103200.0,43.6574,43.6737,43.6493,43.6656,103200.0
2014-05-12 13:30:00,53.66,53.7,53.65,53.7,111200.0,43.6656,43.6981,43.6574,43.6981,111200.0
2014-05-12 13:40:00,53.7,53.7,53.68,53.7,103700.0,43.6981,43.6981,43.6819,43.6981,103700.0
2014-05-12 13:50:00,53.7,53.74,53.7,53.72,141100.0,43.6981,43.7307,43.6981,43.7144,141100.0
2014-05-12 14:00:00,53.72,53.74,53.69,53.74,202200.0,43.7144,43.7307,43.69,43.7307,202200.0
2014-05-12 14:10:00,53.73,53.76,53.72,53.73,429600.0,43.7225,43.747,43.7144,43.7225,429600.0
2014-05-12 14:20:00,53.74,53.75,53.72,53.73,307800.0,43.7307,43.7388,43.7144,43.7225,307800.0
2014-05-12 14:30:00,53.73,53.76,53.72,53.76,260200.0,43.7225,43.747,43.7144,43.747,260200.0
2014-05-12 14:40:00,53.76,53.78,53.75,53.76,130000.0,43.747,43.7632,43.7388,43.747,130000.0
2014-05-12 14:50:00,53.76,53.8,53.76,53.8,78300.0,43.747,43.7795,43.747,43.7795,78300.0
2014-05-12 15:00:00,53.8,53.82,53.77,53.78,162000.0,43.7795,43.7958,43.7551,43.7632,162000.0
2014-05-12 15:10:00,53.78,53.79,53.75,53.78,210200.0,43.7632,43.7714,43.7388,43.7632,210200.0
2014-05-12 15:20:00,53.78,53.78,53.76,53.76,201300.0,43.7632,43.7632,43.747,43.747,201300.0
2014-05-12 15:30:00,53.75,53.79,53.75,53.79,224200.0,43.7388,43.7714,43.7388,43.7714,224200.0
2014-05-12 15:40:00,53.79,53.81,53.77,53.79,561700.0,43.7714,43.7876,43.7551,43.7714,561700.0
2014-05-12 15:50:00,53.79,53.81,53.78,53.78,782000.0,43.7714,43.7876,43.7632,43.7632,782000.0
2014-05-13 09:30:00,53.88,53.93,53.8,53.89,191800.0,43.8446,43.8853,43.7795,43.8527,191800.0
2014-05-13 09:40:00,53.89,53.98,53.89,53.97,219000.0,43.8527,43.926,43.8527,43.9178,219000.0
2014-05-13 09:50:00,53.97,53.98,53.9,53.95,572500.0,43.9178,43.926,43.8609,43.9016,572500.0
2014-05-13 10:00:00,53.95,53.99,53.91,53.98,232300.0,43.9016,43.9341,43.869,43.926,232300.0
2014-05-13 10:10:00,53.98,54.03,53.95,53.98,133000.0,43.926,43.9667,43.9016,43.926,133000.0
2014-05-13 10:20:00,53.99,54.03,53.95,54.01,83900.0,43.9341,43.9667,43.9016,43.9504,83900.0
2014-05-13 10:30:00,54.02,54.07,54.01,54.06,73600.0,43.9585,43.9992,43.9504,43.9911,73600.0
2014-05-13 10:40:00,54.06,54.07,54.01,54.02,239700.0,43.9911,43.9992,43.9504,43.9585,239700.0
2014-05-13 10:50:00,54.03,54.06,53.99,54.0,154100.0,43.9667,43.9911,43.9341,43.9423,154100.0
2014-05-13 11:00:00,54.01,54.03,54.0,54.01,112500.0,43.9504,43.9667,43.9423,43.9504,112500.0
2014-05-13 11:10:00,54.01,54.02,53.91,53.92,137600.0,43.9504,43.9585,43.869,43.8772,137600.0
2014-05-13 11:20:00,53.92,53.97,53.91,53.96,161700.0,43.8772,43.9178,43.869,43.9097,161700.0
2014-05-13 11:30:00,53.96,53.98,53.91,53.91,49500.0,43.9097,43.926,43.869,43.869,49500.0
2014-05-13 11:40:00,53.9,53.94,53.88,53.93,79800.0,43.8609,43.8934,43.8446,43.8853,79800.0
2014-05-13 11:50:00,53.92,53.95,53.88,53.91,125600.0,43.8772,43.9016,43.8446,43.869,125600.0
2014-05-13 12:00:00,53.9,53.95,53.88,53.93,328300.0,43.8609,43.9016,43.8446,43.8853,328300.0
2014-05-13 12:10:00,53.93,53.98,53.92,53.95,262800.0,43.8853,43.926,43.8772,43.9016,262800.0
2014-05-13 12:20:00,53.96,53.97,53.93,53.95,52500.0,43.9097,43.9178,43.8853,43.9016,52500.0
2014-05-13 12:30:00,53.94,53.95,53.9,53.94,121900.0,43.8934,43.9016,43.8609,43.8934,121900.0
2014-05-13 12:40:00,53.94,53.97,53.93,53.97,74800.0,43.8934,43.9178,43.8853,43.9178,74800.0
2014-05-13 12:50:00,53.97,53.98,53.94,53.95,34000.0,43.9178,43.926,43.8934,43.9016,34000.0
2014-05-13 13:00:00,53.95,53.97,53.93,53.95,45100.0,43.9016,43.9178,43.8853,43.9016,45100.0
2014-05-13 13:10:00,53.96,53.97,53.92,53.96,45700.0,43.9097,43.9178,43.8772,43.9097,45700.0
2014-05-13 13:20:00,53.96,53.97,53.95,53.96,70200.0,43.9097,43.9178,43.9016,43.9097,70200.0
2014-05-13 13:30:00,53.95,53.96,53.91,53.92,43600.0,43.9016,43.9097,43.869,43.8772,43600.0
2014-05-13 13:40:00,53.92,53.93,53.88,53.9,54700.0,43.8772,43.8853,43.8446,43.8609,54700.0
2014-05-13 13:50:00,53.91,53.93,53.9,53.93,107300.0,43.869,43.8853,43.8609,43.8853,107300.0
2014-05-13 14:00:00,53.93,53.95,53.91,53.94,103000.0,43.8853,43.9016,43.869,43.8934,103000.0
2014-05-13 14:10:00,53.95,53.95,53.91,53.94,98800.0,43.9016,43.9016,43.869,43.8934,98800.0
2014-05-13 14:20:00,53.93,53.96,53.92,53.94,65200.0,43.8853,43.9097,43.8772,43.8934,65200.0
2014-05-13 14:30:00,53.94,53.97,53.94,53.96,79700.0,43.8934,43.9178,43.8934,43.9097,79700.0
2014-05-13 14:40:00,53.96,53.98,53.94,53.95,60800.0,43.9097,43.926,43.8934,43.9016,60800.0
2014-05-13 14:50:00,53.95,53.96,53.93,53.94,114600.0,43.9016,43.9097,43.8853,43.8934,114600.0
2014-05-13 15:00:00,53.95,53.96,53.91,53.92,79800.0,43.9016,43.9097,43.869,43.8772,79800.0
2014-05-13 15:10:00,53.92,53.93,53.89,53.9,79800.0,43.8772,43.8853,43.8527,43.8609,79800.0
2014-05-13 15:20:00,53.9,53.91,53.87,53.91,88400.0,43.8609,43.869,43.8365,43.869,88400.0
2014-05-13 15:30:00,53.91,53.94,53.9,53.94,117500.0,43.869,43.8934,43.8609,43.8934,117500.0
2014-05-13 15:40:00,53.94,53.95,53.92,53.93,301100.0,43.8934,43.9016,43.8772,43.8853,301100.0
2014-05-13 15:50:00,53.93,53.94,53.9,53.91,712500.0,43.8853,43.8934,43.8609,43.869,712500.0
2014-05-14 09:30:00,53.92,53.94,53.72,53.78,256200.0,43.8772,43.8934,43.7144,43.7632,256200.0
2014-05-14 09:40:00,53.77,53.79,53.7,53.7,179900.0,43.7551,43.7714,43.6981,43.6981,179900.0
2014-05-14 09:50:00,53.69,53.78,53.68,53.75,234800.0,43.69,43.7632,43.6819,43.7388,234800.0
2014-05-14 10:00:00,53.76,53.83,53.76,53.79,250300.0,43.747,43.8039,43.747,43.7714,250300.0
2014-05-14 10:10:00,53.78,53.8,53.7,53.71,255000.0,43.7632,43.7795,43.6981,43.7063,255000.0
2014-05-14 10:20:00,53.71,53.78,53.69,53.78,126100.0,43.7063,43.7632,43.69,43.7632,126100.0
2014-05-14 10:30:00,53.77,53.78,53.71,53.71,97400.0,43.7551,43.7632,43.7063,43.7063,97400.0
2014-05-14 10:40:00,53.71,53.74,53.61,53.73,1109800.0,43.7063,43.7307,43.6249,43.7225,1109800.0
2014-05-14 10:50:00,53.73,53.76,53.66,53.67,258500.0,43.7225,43.747,43.6656,43.6737,258500.0
2014-05-14 11:00:00,53.68,53.7,53.64,53.7,103900.0,43.6819,43.6981,43.6493,43.6981,103900.0
2014-05-14 11:10:00,53.69,53.71,53.65,53.69,142300.0,43.69,43.7063,43.6574,43.69,142300.0
2014-05-14 11:20:00,53.69,53.7,53.66,53.69,44400.0,43.69,43.6981,43.6656,43.69,44400.0
2014-05-14 11:30:00,53.7,53.73,53.68,53.72,86400.0,43.6981,43.7225,43.6819,43.7144,86400.0
2014-05-14 11:40:00,53.72,53.74,53.69,53.71,89900.0,43.7144,43.7307,43.69,43.7063,89900.0
2014-05-14 11:50:00,53.71,53.72,53.65,53.65,97000.0,43.7063,43.7144,43.6574,43.6574,97000.0
2014-05-14 12:00:00,53.64,53.7,53.64,53.68,36800.0,43.6493,43.6981,43.6493,43.6819,36800.0
2014-05-14 12:10:00,53.69,53.7,53.65,53.67,38900.0,43.69,43.6981,43.6574,43.6737,38900.0
2014-05-14 12:20:00,53.67,53.67,53.64,53.67,48800.0,43.6737,43.6737,43.6493,43.6737,48800.0
2014-05-14 12:30:00,53.66,53.67,53.64,53.67,152000.0,43.6656,43.6737,43.6493,43.6737,152000.0
2014-05-14 12:40:00,53.66,53.67,53.65,53.66,23100.0,43.6656,43.6737,43.6574,43.6656,23100.0
2014-05-14 12:50:00,53.66,53.66,53.63,53.63,86100.0,43.6656,43.6656,43.6412,43.6412,86100.0
2014-05-14 13:00:00,53.64,53.68,53.64,53.67,110900.0,43.6493,43.6819,43.6493,43.6737,110900.0
2014-05-14 13:10:00,53.67,53.69,53.65,53.68,23900.0,43.6737,43.69,43.6574,43.6819,23900.0
2014-05-14 13:20:00,53.68,53.68,53.64,53.64,27800.0,43.6819,43.6819,43.6493,43.6493,27800.0
2014-05-14 13:30:00,53.64,53.64,53.62,53.63,28200.0,43.6493,43.6493,43.633,43.6412,28200.0
2014-05-14 13:40:00,53.63,53.65,53.62,53.63,33000.0,43.6412,43.6574,43.633,43.6412,33000.0
2014-05-14 13:50:00,53.63,53.65,53.62,53.65,13100.0,43.6412,43.6574,43.633,43.6574,13100.0
2014-05-14 14:00:00,53.66,53.67,53.64,53.64,38100.0,43.6656,43.6737,43.6493,43.6493,38100.0
2014-05-14 14:10:00,53.64,53.65,53.61,53.63,43000.0,43.6493,43.6574,43.6249,43.6412,43000.0
2014-05-14 14:20:00,53.63,53.65,53.63,53.64,31300.0,43.6412,43.6574,43.6412,43.6493,31300.0
2014-05-14 14:30:00,53.64,53.65,53.61,53.61,67600.0,43.6493,43.6574,43.6249,43.6249,67600.0
2014-05-14 14:40:00,53.62,53.62,53.52,53.53,87800.0,43.633,43.633,43.5517,43.5598,87800.0
2014-05-14 14:50:00,53.53,53.55,53.5,53.53,215200.0,43.5598,43.5761,43.5354,43.5598,215200.0
2014-05-14 15:00:00,53.52,53.54,53.45,53.46,153900.0,43.5517,43.5679,43.4947,43.5028,153900.0
2014-05-14 15:10:00,53.46,53.5,53.45,53.5,160200.0,43.5028,43.5354,43.4947,43.5354,160200.0
2014-05-14 15:20:00,53.5,53.5,53.47,53.49,58400.0,43.5354,43.5354,43.511,43.5273,58400.0
2014-05-14 15:30:00,53.49,53.49,53.39,53.42,243200.0,43.5273,43.5273,43.4459,43.4703,243200.0
2014-05-14 15:40:00,53.42,53.47,53.41,53.47,204700.0,43.4703,43.511,43.4622,43.511,204700.0
2014-05-14 15:50:00,53.48,53.5,53.46,53.47,348000.0,43.5191,43.5354,43.5028,43.511,348000.0
2014-05-15 09:30:00,53.26,53.36,53.26,53.26,243700.0,43.3401,43.4215,43.3401,43.3401,243700.0
2014-05-15 09:40:00,53.25,53.25,53.17,53.17,257600.0,43.332,43.332,43.2669,43.2669,257600.0
2014-05-15 09:50:00,53.17,53.17,52.97,53.1,320200.0,43.2669,43.2669,43.1041,43.2099,320200.0
2014-05-15 10:00:00,53.1,53.1,52.88,52.9,315000.0,43.2099,43.2099,43.0309,43.0471,315000.0
2014-05-15 10:10:00,52.89,52.9,52.79,52.86,1101500.0,43.039,43.0471,42.9576,43.0146,1101500.0
2014-05-15 10:20:00,52.86,52.9,52.8,52.85,986500.0,43.0146,43.0471,42.9658,43.0065,986500.0
2014-05-15 10:30:00,52.86,52.88,52.77,52.79,267000.0,43.0146,43.0309,42.9414,42.9576,267000.0
2014-05-15 10:40:00,52.79,52.91,52.76,52.85,409500.0,42.9576,43.0553,42.9332,43.0065,409500.0
2014-05-15 10:50:00,52.85,52.9,52.83,52.84,93200.0,43.0065,43.0471,42.9902,42.9983,93200.0
2014-05-15 11:00:00,52.85,52.87,52.74,52.74,322200.0,43.0065,43.0227,42.9169,42.9169,322200.0
2014-05-15 11:10:00,52.74,52.79,52.68,52.75,887800.0,42.9169,42.9576,42.8681,42.9251,887800.0
2014-05-15 11:20:00,52.75,52.77,52.7,52.71,1140800.0,42.9251,42.9414,42.8844,42.8925,1140800.0
2014-05-15 11:30:00,52.71,52.87,52.69,52.86,583200.0,42.8925,43.0227,42.8763,43.0146,583200.0
2014-05-15 11:40:00,52.86,52.87,52.74,52.75,279300.0,43.0146,43.0227,42.9169,42.9251,279300.0
2014-05-15 11:50:00,52.75,52.76,52.67,52.71,174300.0,42.9251,42.9332,42.86,42.8925,174300.0
2014-05-15 12:00:00,52.71,52.82,52.71,52.77,211500.0,42.8925,42.982,42.8925,42.9414,211500.0
2014-05-15 12:10:00,52.78,52.8,52.74,52.77,113700.0,42.9495,42.9658,42.9169,42.9414,113700.0
2014-05-15 12:20:00,52.78,52.8,52.74,52.78,86100.0,42.9495,42.9658,42.9169,42.9495,86100.0
2014-05-15 12:30:00,52.78,52.85,52.78,52.82,60300.0,42.9495,43.0065,42.9495,42.982,60300.0
2014-05-15 12:40:00,52.82,52.83,52.78,52.78,103200.0,42.982,42.9902,42.9495,42.9495,103200.0
2014-05-15 12:50:00,52.77,52.86,52.77,52.84,91000.0,42.9414,43.0146,42.9414,42.9983,91000.0
2014-05-15 13:00:00,52.84,52.85,52.79,52.8,173800.0,42.9983,43.0065,42.9576,42.9658,173800.0
2014-05-15 13:10:00,52.8,52.83,52.78,52.79,54500.0,42.9658,42.9902,42.9495,42.9576,54500.0
2014-05-15 13:20:00,52.8,52.81,52.75,52.78,127100.0,42.9658,42.9739,42.9251,42.9495,127100.0
2014-05-15 13:30:00,52.78,52.8,52.74,52.75,57300.0,42.9495,42.9658,42.9169,42.9251,57300.0
2014-05-15 13:40:00,52.74,52.74,52.69,52.71,437500.0,42.9169,42.9169,42.8763,42.8925,437500.0
2014-05-15 13:50:00,52.71,52.82,52.7,52.8,305300.0,42.8925,42.982,42.8844,42.9658,305300.0
2014-05-15 14:00:00,52.8,52.89,52.79,52.88,113500.0,42.9658,43.039,42.9576,43.0309,113500.0
2014-05-15 14:10:00,52.89,52.92,52.79,52.81,340000.0,43.039,43.0634,42.9576,42.9739,340000.0
2014-05-15 14:20:00,52.8,52.86,52.78,52.86,114600.0,42.9658,43.0146,42.9495,43.0146,114600.0
2014-05-15 14:30:00,52.86,52.93,52.86,52.91,85300.0,43.0146,43.0716,43.0146,43.0553,85300.0
2014-05-15 14:40:00,52.91,52.92,52.88,52.92,88700.0,43.0553,43.0634,43.0309,43.0634,88700.0
2014-05-15 14:50:00,52.93,52.98,52.91,52.95,144200.0,43.0716,43.1122,43.0553,43.0878,144200.0
2014-05-15 15:00:00,52.95,52.97,52.89,52.94,217200.0,43.0878,43.1041,43.039,43.0797,217200.0
2014-05-15 15:10:00,52.94,52.97,52.9,52.91,153900.0,43.0797,43.1041,43.0471,43.0553,153900.0
2014-05-15 15:20:00,52.91,52.92,52.84,52.89,107500.0,43.0553,43.0634,42.9983,43.039,107500.0
2014-05-15 15:30:00,52.9,53.02,52.88,52.99,154900.0,43.0471,43.1448,43.0309,43.1204,154900.0
2014-05-15 15:40:00,52.99,53.01,52.95,52.95,188800.0,43.1204,43.1367,43.0878,43.0878,188800.0
2014-05-15 15:50:00,52.95,53.0,52.93,53.0,1032700.0,43.0878,43.1285,43.0716,43.1285,1032700.0
2014-05-16 09:30:00,53.01,53.04,52.91,52.92,498200.0,43.1367,43.1611,43.0553,43.0634,498200.0
2014-05-16 09:40:00,52.91,52.96,52.86,52.92,156000.0,43.0553,43.096,43.0146,43.0634,156000.0
2014-05-16 09:50:00,52.93,53.02,52.89,53.0,471400.0,43.0716,43.1448,43.039,43.1285,471400.0
2014-05-16 10:00:00,53.02,53.06,52.78,52.83,385000.0,43.1448,43.1773,42.9495,42.9902,385000.0
2014-05-16 10:10:00,52.82,52.95,52.81,52.91,179100.0,42.982,43.0878,42.9739,43.0553,179100.0
2014-05-16 10:20:00,52.91,52.92,52.8,52.82,127200.0,43.0553,43.0634,42.9658,42.982,127200.0
2014-05-16 10:30:00,52.83,52.92,52.81,52.9,169000.0,42.9902,43.0634,42.9739,43.0471,169000.0
2014-05-16 10:40:00,52.91,52.95,52.87,52.94,96900.0,43.0553,43.0878,43.0227,43.0797,96900.0
2014-05-16 10:50:00,52.95,52.99,52.93,52.95,236600.0,43.0878,43.1204,43.0716,43.0878,236600.0
2014-05-16 11:00:00,52.94,52.99,52.9,52.99,107300.0,43.0797,43.1204,43.0471,43.1204,107300.0
2014-05-16 11:10:00,52.98,53.06,52.97,53.03,244200.0,43.1122,43.1773,43.1041,43.1529,244200.0
2014-05-16 11:20:00,53.03,53.04,52.98,52.99,86200.0,43.1529,43.1611,43.1122,43.1204,86200.0
2014-05-16 11:30:00,53.0,53.04,52.98,53.0,137000.0,43.1285,43.1611,43.1122,43.1285,137000.0
2014-05-16 11:40:00,53.0,53.01,52.96,52.97,123900.0,43.1285,43.1367,43.096,43.1041,123900.0
2014-05-16 11:50:00,52.97,52.99,52.91,52.99,170700.0,43.1041,43.1204,43.0553,43.1204,170700.0
2014-05-16 12:00:00,52.98,53.0,52.95,52.96,69900.0,43.1122,43.1285,43.0878,43.096,69900.0
2014-05-16 12:10:00,52.95,52.99,52.94,52.98,118900.0,43.0878,43.1204,43.0797,43.1122,118900.0
2014-05-16 12:20:00,52.98,52.99,52.91,52.93,68500.0,43.1122,43.1204,43.0553,43.0716,68500.0
2014-05-16 12:30:00,52.92,52.96,52.9,52.95,55700.0,43.0634,43.096,43.0471,43.0878,55700.0
2014-05-16 12:40:00,52.96,52.96,52.88,52.9,70200.0,43.096,43.096,43.0309,43.0471,70200.0
2014-05-16 12:50:00,52.9,52.91,52.88,52.89,47000.0,43.0471,43.0553,43.0309,43.039,47000.0
2014-05-16 13:00:00,52.88,52.89,52.83,52.87,71700.0,43.0309,43.039,42.9902,43.0227,71700.0
2014-05-16 13:10:00,52.86,52.89,52.85,52.87,126000.0,43.0146,43.039,43.0065,43.0227,126000.0
2014-05-16 13:20:00,52.87,52.89,52.87,52.88,429700.0,43.0227,43.039,43.0227,43.0309,429700.0
2014-05-16 13:30:00,52.88,52.89,52.86,52.87,128000.0,43.0309,43.039,43.0146,43.0227,128000.0
2014-05-16 13:40:00,52.86,52.88,52.83,52.85,102700.0,43.0146,43.0309,42.9902,43.0065,102700.0
2014-05-16 13:50:00,52.86,52.88,52.84,52.84,32000.0,43.0146,43.0309,42.9983,42.9983,32000.0
2014-05-16 14:00:00,52.84,52.85,52.8,52.82,256700.0,42.9983,43.0065,42.9658,42.982,256700.0
2014-05-16 14:10:00,52.82,52.85,52.82,52.83,130200.0,42.982,43.0065,42.982,42.9902,130200.0
2014-05-16 14:20:00,52.82,52.86,52.8,52.85,125500.0,42.982,43.0146,42.9658,43.0065,125500.0
2014-05-16 14:30:00,52.86,52.87,52.85,52.86,37500.0,43.0146,43.0227,43.0065,43.0146,37500.0
2014-05-16 14:40:00,52.85,52.92,52.85,52.9,307500.0,43.0065,43.0634,43.0065,43.0471,307500.0
2014-05-16 14:50:00,52.9,53.0,52.89,53.0,91800.0,43.0471,43.1285,43.039,43.1285,91800.0
2014-05-16 15:00:00,53.0,53.06,53.0,53.05,122600.0,43.1285,43.1773,43.1285,43.1692,122600.0
2014-05-16 15:10:00,53.06,53.07,53.03,53.03,506600.0,43.1773,43.1855,43.1529,43.1529,506600.0
2014-05-16 15:20:00,53.03,53.05,53.01,53.02,89900.0,43.1529,43.1692,43.1367,43.1448,89900.0
2014-05-16 15:30:00,53.02,53.09,53.02,53.05,307300.0,43.1448,43.2018,43.1448,43.1692,307300.0
2014-05-16 15:40:00,53.05,53.06,53.03,53.05,202600.0,43.1692,43.1773,43.1529,43.1692,202600.0
2014-05-16 15:50:00,53.05,53.08,53.04,53.07,395900.0,43.1692,43.1936,43.1611,43.1855,395900.0
2014-05-19 09:30:00,52.97,53.05,52.85,53.03,254000.0,43.1041,43.1692,43.0065,43.1529,254000.0
2014-05-19 09:40:00,53.03,53.16,53.03,53.13,238800.0,43.1529,43.2587,43.1529,43.2343,238800.0
2014-05-19 09:50:00,53.13,53.13,53.04,53.08,151900.0,43.2343,43.2343,43.1611,43.1936,151900.0
2014-05-19 10:00:00,53.09,53.13,53.03,53.11,93100.0,43.2018,43.2343,43.1529,43.218,93100.0
2014-05-19 10:10:00,53.1,53.16,53.04,53.15,74500.0,43.2099,43.2587,43.1611,43.2506,74500.0
2014-05-19 10:20:00,53.15,53.18,53.13,53.14,60400.0,43.2506,43.275,43.2343,43.2424,60400.0
2014-05-19 10:30:00,53.15,53.18,53.11,53.15,88300.0,43.2506,43.275,43.218,43.2506,88300.0
2014-05-19 10:40:00,53.15,53.19,53.14,53.14,79000.0,43.2506,43.2831,43.2424,43.2424,79000.0
2014-05-19 10:50:00,53.14,53.19,53.14,53.19,45500.0,43.2424,43.2831,43.2424,43.2831,45500.0
2014-05-19 11:00:00,53.19,53.25,53.18,53.25,49300.0,43.2831,43.332,43.275,43.332,49300.0
2014-05-19 11:10:00,53.25,53.31,53.25,53.27,86700.0,43.332,43.3808,43.332,43.3482,86700.0
2014-05-19 11:20:00,53.27,53.28,53.23,53.25,44500.0,43.3482,43.3564,43.3157,43.332,44500.0
2014-05-19 11:30:00,53.25,53.28,53.25,53.28,82200.0,43.332,43.3564,43.332,43.3564,82200.0
2014-05-19 11:40:00,53.28,53.3,53.27,53.28,16100.0,43.3564,43.3726,43.3482,43.3564,16100.0
2014-05-19 11:50:00,53.29,53.29,53.27,53.28,35900.0,43.3645,43.3645,43.3482,43.3564,35900.0
2014-05-19 12:00:00,53.28,53.33,53.28,53.32,28000.0,43.3564,43.3971,43.3564,43.3889,28000.0
2014-05-19 12:10:00,53.32,53.32,53.28,53.3,108900.0,43.3889,43.3889,43.3564,43.3726,108900.0
2014-05-19 12:20:00,53.29,53.34,53.29,53.3,258200.0,43.3645,43.4052,43.3645,43.3726,258200.0
2014-05-19 12:30:00,53.3,53.3,53.22,53.23,94300.0,43.3726,43.3726,43.3075,43.3157,94300.0
2014-05-19 12:40:00,53.23,53.26,53.22,53.24,97200.0,43.3157,43.3401,43.3075,43.3238,97200.0
2014-05-19 12:50:00,53.25,53.25,53.22,53.25,37600.0,43.332,43.332,43.3075,43.332,37600.0
2014-05-19 13:00:00,53.25,53.28,53.24,53.26,51000.0,43.332,43.3564,43.3238,43.3401,51000.0
2014-05-19 13:10:00,53.26,53.28,53.24,53.25,54800.0,43.3401,43.3564,43.3238,43.332,54800.0
2014-05-19 13:20:00,53.24,53.27,53.23,53.24,40200.0,43.3238,43.3482,43.3157,43.3238,40200.0
2014-05-19 13:30:00,53.24,53.26,53.21,53.22,29000.0,43.3238,43.3401,43.2994,43.3075,29000.0
2014-05-19 13:40:00,53.22,53.25,53.21,53.25,23700.0,43.3075,43.332,43.2994,43.332,23700.0
2014-05-19 13:50:00,53.25,53.27,53.22,53.26,138600.0,43.332,43.3482,43.3075,43.3401,138600.0
2014-05-19 14:00:00,53.25,53.28,53.23,53.23,42700.0,43.332,43.3564,43.3157,43.3157,42700.0
2014-05-19 14:10:00,53.24,53.25,53.22,53.23,70100.0,43.3238,43.332,43.3075,43.3157,70100.0
2014-05-19 14:20:00,53.23,53.29,53.23,53.26,47500.0,43.3157,43.3645,43.3157,43.3401,47500.0
2014-05-19 14:30:00,53.27,53.27,53.23,53.26,54600.0,43.3482,43.3482,43.3157,43.3401,54600.0
2014-05-19 14:40:00,53.26,53.27,53.25,53.27,176900.0,43.3401,43.3482,43.332,43.3482,176900.0
2014-05-19 14:50:00,53.27,53.29,53.25,53.26,87100.0,43.3482,43.3645,43.332,43.3401,87100.0
2014-05-19 15:00:00,53.26,53.28,53.26,53.27,61700.0,43.3401,43.3564,43.3401,43.3482,61700.0
2014-05-19 15:10:00,53.27,53.29,53.21,53.23,79600.0,43.3482,43.3645,43.2994,43.3157,79600.0
2014-05-19 15:20:00,53.23,53.28,53.22,53.27,111800.0,43.3157,43.3564,43.3075,43.3482,111800.0
2014-05-19 15:30:00,53.27,53.32,53.27,53.31,121600.0,43.3482,43.3889,43.3482,43.3808,121600.0
2014-05-19 15:40:00,53.3,53.32,53.28,53.31,161300.0,43.3726,43.3889,43.3564,43.3808,161300.0
2014-05-19 15:50:00,53.31,53.33,53.29,53.29,989700.0,43.3808,43.3971,43.3645,43.3645,989700.0
2014-05-20 09:30:00,53.25,53.3,53.12,53.13,279400.0,43.332,43.3726,43.2262,43.2343,279400.0
2014-05-20 09:40:00,53.13,53.13,52.96,52.98,334000.0,43.2343,43.2343,43.096,43.1122,334000.0
2014-05-20 09:50:00,52.97,53.01,52.89,52.9,290100.0,43.1041,43.1367,43.039,43.0471,290100.0
2014-05-20 10:00:00,52.9,52.97,52.88,52.88,145100.0,43.0471,43.1041,43.0309,43.0309,145100.0
2014-05-20 10:10:00,52.89,52.97,52.89,52.93,305200.0,43.039,43.1041,43.039,43.0716,305200.0
2014-05-20 10:20:00,52.92,52.93,52.83,52.85,255200.0,43.0634,43.0716,42.9902,43.0065,255200.0
2014-05-20 10:30:00,52.85,52.95,52.84,52.91,101800.0,43.0065,43.0878,42.9983,43.0553,101800.0
2014-05-20 10:40:00,52.91,52.96,52.89,52.94,79600.0,43.0553,43.096,43.039,43.0797,79600.0
2014-05-20 10:50:00,52.94,53.0,52.91,53.0,57300.0,43.0797,43.1285,43.0553,43.1285,57300.0
2014-05-20 11:00:00,53.0,53.01,52.97,52.98,187900.0,43.1285,43.1367,43.1041,43.1122,187900.0
2014-05-20 11:10:00,52.98,52.98,52.93,52.95,111200.0,43.1122,43.1122,43.0716,43.0878,111200.0
2014-05-20 11:20:00,52.95,52.97,52.91,52.91,75900.0,43.0878,43.1041,43.0553,43.0553,75900.0
2014-05-20 11:30:00,52.9,52.94,52.9,52.92,112600.0,43.0471,43.0797,43.0471,43.0634,112600.0
2014-05-20 11:40:00,52.93,52.98,52.93,52.97,58600.0,43.0716,43.1122,43.0716,43.1041,58600.0
2014-05-20 11:50:00,52.97,52.98,52.9,52.9,153400.0,43.1041,43.1122,43.0471,43.0471,153400.0
2014-05-20 12:00:00,52.9,52.91,52.79,52.8,387500.0,43.0471,43.0553,42.9576,42.9658,387500.0
2014-05-20 12:10:00,52.81,52.81,52.73,52.76,454700.0,42.9739,42.9739,42.9088,42.9332,454700.0
2014-05-20 12:20:00,52.77,52.79,52.74,52.74,125500.0,42.9414,42.9576,42.9169,42.9169,125500.0
2014-05-20 12:30:00,52.73,52.75,52.68,52.69,209900.0,42.9088,42.9251,42.8681,42.8763,209900.0
2014-05-20 12:40:00,52.69,52.7,52.65,52.67,272400.0,42.8763,42.8844,42.8437,42.86,272400.0
2014-05-20 12:50:00,52.66,52.68,52.64,52.66,238900.0,42.8518,42.8681,42.8356,42.8518,238900.0
2014-05-20 13:00:00,52.65,52.66,52.61,52.62,260200.0,42.8437,42.8518,42.8112,42.8193,260200.0
2014-05-20 13:10:00,52.61,52.62,52.53,52.57,268200.0,42.8112,42.8193,42.7461,42.7786,268200.0
2014-05-20 13:20:00,52.56,52.59,52.53,52.58,180100.0,42.7705,42.7949,42.7461,42.7867,180100.0
2014-05-20 13:30:00,52.58,52.58,52.5,52.5,129500.0,42.7867,42.7867,42.7216,42.7216,129500.0
2014-05-20 13:40:00,52.5,52.51,52.43,52.44,325400.0,42.7216,42.7298,42.6647,42.6728,325400.0
2014-05-20 13:50:00,52.44,52.47,52.41,52.42,189600.0,42.6728,42.6972,42.6484,42.6565,189600.0
2014-05-20 14:00:00,52.42,52.51,52.42,52.49,163100.0,42.6565,42.7298,42.6565,42.7135,163100.0
2014-05-20 14:10:00,52.5,52.52,52.46,52.51,281500.0,42.7216,42.7379,42.6891,42.7298,281500.0
2014-05-20 14:20:00,52.52,52.52,52.48,52.49,150000.0,42.7379,42.7379,42.7054,42.7135,150000.0
2014-05-20 14:30:00,52.49,52.51,52.45,52.45,383200.0,42.7135,42.7298,42.681,42.681,383200.0
2014-05-20 14:40:00,52.45,52.51,52.45,52.49,75600.0,42.681,42.7298,42.681,42.7135,75600.0
2014-05-20 14:50:00,52.49,52.49,52.45,52.48,131500.0,42.7135,42.7135,42.681,42.7054,131500.0
2014-05-20 15:00:00,52.48,52.55,52.47,52.54,89900.0,42.7054,42.7623,42.6972,42.7542,89900.0
2014-05-20 15:10:00,52.54,52.56,52.5,52.55,107500.0,42.7542,42.7705,42.7216,42.7623,107500.0
2014-05-20 15:20:00,52.56,52.61,52.52,52.58,176600.0,42.7705,42.8112,42.7379,42.7867,176600.0
2014-05-20 15:30:00,52.58,52.7,52.57,52.68,197200.0,42.7867,42.8844,42.7786,42.8681,197200.0
2014-05-20 15:40:00,52.68,52.71,52.64,52.64,259200.0,42.8681,42.8925,42.8356,42.8356,259200.0
2014-05-20 15:50:00,52.64,52.66,52.58,52.59,763100.0,42.8356,42.8518,42.7867,42.7949,763100.0
2014-05-21 09:30:00,52.74,53.04,52.74,52.98,403000.0,42.9169,43.1611,42.9169,43.1122,403000.0
2014-05-21 09:40:00,52.98,53.04,52.97,53.01,173900.0,43.1122,43.1611,43.1041,43.1367,173900.0
2014-05-21 09:50:00,53.01,53.07,52.95,52.96,378700.0,43.1367,43.1855,43.0878,43.096,378700.0
2014-05-21 10:00:00,52.96,53.02,52.95,53.0,94500.0,43.096,43.1448,43.0878,43.1285,94500.0
2014-05-21 10:10:00,53.01,53.04,53.01,53.02,90200.0,43.1367,43.1611,43.1367,43.1448,90200.0
2014-05-21 10:20:00,53.01,53.02,52.95,52.98,404500.0,43.1367,43.1448,43.0878,43.1122,404500.0
2014-05-21 10:30:00,52.98,53.05,52.98,53.04,170300.0,43.1122,43.1692,43.1122,43.1611,170300.0
2014-05-21 10:40:00,53.05,53.05,53.0,53.05,57300.0,43.1692,43.1692,43.1285,43.1692,57300.0
2014-05-21 10:50:00,53.04,53.08,53.0,53.02,136300.0,43.1611,43.1936,43.1285,43.1448,136300.0
2014-05-21 11:00:00,53.01,53.05,52.98,53.03,156800.0,43.1367,43.1692,43.1122,43.1529,156800.0
2014-05-21 11:10:00,53.03,53.05,53.02,53.02,70900.0,43.1529,43.1692,43.1448,43.1448,70900.0
2014-05-21 11:20:00,53.01,53.03,52.95,52.96,168900.0,43.1367,43.1529,43.0878,43.096,168900.0
2014-05-21 11:30:00,52.97,52.99,52.95,52.96,174000.0,43.1041,43.1204,43.0878,43.096,174000.0
2014-05-21 11:40:00,52.96,52.96,52.84,52.85,380800.0,43.096,43.096,42.9983,43.0065,380800.0
2014-05-21 11:50:00,52.85,52.89,52.84,52.86,260500.0,43.0065,43.039,42.9983,43.0146,260500.0
2014-05-21 12:00:00,52.86,52.9,52.85,52.85,180500.0,43.0146,43.0471,43.0065,43.0065,180500.0
2014-05-21 12:10:00,52.85,52.88,52.83,52.87,53900.0,43.0065,43.0309,42.9902,43.0227,53900.0
2014-05-21 12:20:00,52.86,52.93,52.86,52.93,32500.0,43.0146,43.0716,43.0146,43.0716,32500.0
2014-05-21 12:30:00,52.92,52.97,52.92,52.97,101700.0,43.0634,43.1041,43.0634,43.1041,101700.0
2014-05-21 12:40:00,52.97,52.98,52.94,52.95,27900.0,43.1041,43.1122,43.0797,43.0878,27900.0
2014-05-21 12:50:00,52.95,52.99,52.95,52.97,34000.0,43.0878,43.1204,43.0878,43.1041,34000.0
2014-05-21 13:00:00,52.98,53.04,52.98,53.01,95100.0,43.1122,43.1611,43.1122,43.1367,95100.0
2014-05-21 13:10:00,53.01,53.03,52.99,53.01,65700.0,43.1367,43.1529,43.1204,43.1367,65700.0
2014-05-21 13:20:00,53.01,53.01,52.97,52.98,46800.0,43.1367,43.1367,43.1041,43.1122,46800.0
2014-05-21 13:30:00,52.98,52.99,52.95,52.98,28900.0,43.1122,43.1204,43.0878,43.1122,28900.0
2014-05-21 13:40:00,52.97,53.0,52.96,52.97,24800.0,43.1041,43.1285,43.096,43.1041,24800.0
2014-05-21 13:50:00,52.97,53.01,52.97,53.0,83000.0,43.1041,43.1367,43.1041,43.1285,83000.0
2014-05-21 14:00:00,53.0,53.09,52.94,52.98,405200.0,43.1285,43.2018,43.0797,43.1122,405200.0
2014-05-21 14:10:00,52.98,52.98,52.9,52.97,93400.0,43.1122,43.1122,43.0471,43.1041,93400.0
2014-05-21 14:20:00,52.97,53.01,52.94,52.99,74500.0,43.1041,43.1367,43.0797,43.1204,74500.0
2014-05-21 14:30:00,52.99,53.02,52.98,53.0,402000.0,43.1204,43.1448,43.1122,43.1285,402000.0
2014-05-21 14:40:00,52.99,53.05,52.99,53.03,64000.0,43.1204,43.1692,43.1204,43.1529,64000.0
2014-05-21 14:50:00,53.04,53.04,53.0,53.03,186700.0,43.1611,43.1611,43.1285,43.1529,186700.0
2014-05-21 15:00:00,53.03,53.06,53.01,53.05,71600.0,43.1529,43.1773,43.1367,43.1692,71600.0
2014-05-21 15:10:00,53.06,53.13,53.06,53.09,328200.0,43.1773,43.2343,43.1773,43.2018,328200.0
2014-05-21 15:20:00,53.1,53.1,53.07,53.08,92100.0,43.2099,43.2099,43.1855,43.1936,92100.0
2014-05-21 15:30:00,53.08,53.1,53.06,53.07,298200.0,43.1936,43.2099,43.1773,43.1855,298200.0
2014-05-21 15:40:00,53.07,53.09,53.06,53.07,278500.0,43.1855,43.2018,43.1773,43.1855,278500.0
2014-05-21 15:50:00,53.07,53.1,53.06,53.09,783400.0,43.1855,43.2099,43.1773,43.2018,783400.0
2014-05-22 09:30:00,53.21,53.21,52.99,53.08,473600.0,43.2994,43.2994,43.1204,43.1936,473600.0
2014-05-22 09:40:00,53.08,53.24,53.04,53.23,240800.0,43.1936,43.3238,43.1611,43.3157,240800.0
2014-05-22 09:50:00,53.23,53.27,53.21,53.25,118900.0,43.3157,43.3482,43.2994,43.332,118900.0
2014-05-22 10:00:00,53.24,53.28,53.13,53.16,150600.0,43.3238,43.3564,43.2343,43.2587,150600.0
2014-05-22 10:10:00,53.17,53.26,53.17,53.26,83200.0,43.2669,43.3401,43.2669,43.3401,83200.0
2014-05-22 10:20:00,53.25,53.27,53.21,53.22,99000.0,43.332,43.3482,43.2994,43.3075,99000.0
2014-05-22 10:30:00,53.22,53.25,53.22,53.25,69500.0,43.3075,43.332,43.3075,43.332,69500.0
2014-05-22 10:40:00,53.25,53.3,53.23,53.3,54400.0,43.332,43.3726,43.3157,43.3726,54400.0
2014-05-22 10:50:00,53.31,53.33,53.29,53.3,81200.0,43.3808,43.3971,43.3645,43.3726,81200.0
2014-05-22 11:00:00,53.3,53.3,53.26,53.26,52000.0,43.3726,43.3726,43.3401,43.3401,52000.0
2014-05-22 11:10:00,53.27,53.29,53.26,53.29,89900.0,43.3482,43.3645,43.3401,43.3645,89900.0
2014-05-22 11:20:00,53.29,53.34,53.28,53.33,69300.0,43.3645,43.4052,43.3564,43.3971,69300.0
2014-05-22 11:30:00,53.33,53.37,53.31,53.31,69400.0,43.3971,43.4296,43.3808,43.3808,69400.0
2014-05-22 11:40:00,53.32,53.32,53.28,53.29,26200.0,43.3889,43.3889,43.3564,43.3645,26200.0
2014-05-22 11:50:00,53.29,53.31,53.29,53.29,32000.0,43.3645,43.3808,43.3645,43.3645,32000.0
2014-05-22 12:00:00,53.29,53.3,53.28,53.28,58300.0,43.3645,43.3726,43.3564,43.3564,58300.0
2014-05-22 12:10:00,53.28,53.28,53.22,53.23,207700.0,43.3564,43.3564,43.3075,43.3157,207700.0
2014-05-22 12:20:00,53.23,53.23,53.21,53.23,214700.0,43.3157,43.3157,43.2994,43.3157,214700.0
2014-05-22 12:30:00,53.23,53.24,53.22,53.23,280000.0,43.3157,43.3238,43.3075,43.3157,280000.0
2014-05-22 12:40:00,53.23,53.24,53.21,53.21,153700.0,43.3157,43.3238,43.2994,43.2994,153700.0
2014-05-22 12:50:00,53.2,53.21,53.18,53.18,156600.0,43.2913,43.2994,43.275,43.275,156600.0
2014-05-22 13:00:00,53.19,53.23,53.19,53.22,22300.0,43.2831,43.3157,43.2831,43.3075,22300.0
2014-05-22 13:10:00,53.23,53.24,53.21,53.24,52100.0,43.3157,43.3238,43.2994,43.3238,52100.0
2014-05-22 13:20:00,53.24,53.29,53.23,53.28,51000.0,43.3238,43.3645,43.3157,43.3564,51000.0
2014-05-22 13:30:00,53.29,53.29,53.27,53.27,31600.0,43.3645,43.3645,43.3482,43.3482,31600.0
2014-05-22 13:40:00,53.28,53.29,53.27,53.29,54900.0,43.3564,43.3645,43.3482,43.3645,54900.0
2014-05-22 13:50:00,53.29,53.3,53.26,53.27,48300.0,43.3645,43.3726,43.3401,43.3482,48300.0
2014-05-22 14:00:00,53.28,53.29,53.26,53.28,52800.0,43.3564,43.3645,43.3401,43.3564,52800.0
2014-05-22 14:10:00,53.27,53.28,53.26,53.27,48200.0,43.3482,43.3564,43.3401,43.3482,48200.0
2014-05-22 14:20:00,53.27,53.29,53.26,53.28,59200.0,43.3482,43.3645,43.3401,43.3564,59200.0
2014-05-22 14:30:00,53.28,53.3,53.28,53.28,76400.0,43.3564,43.3726,43.3564,43.3564,76400.0
2014-05-22 14:40:00,53.29,53.31,53.28,53.31,20900.0,43.3645,43.3808,43.3564,43.3808,20900.0
2014-05-22 14:50:00,53.3,53.32,53.3,53.32,44600.0,43.3726,43.3889,43.3726,43.3889,44600.0
2014-05-22 15:00:00,53.32,53.32,53.25,53.26,126700.0,43.3889,43.3889,43.332,43.3401,126700.0
2014-05-22 15:10:00,53.26,53.28,53.24,53.27,98700.0,43.3401,43.3564,43.3238,43.3482,98700.0
2014-05-22 15:20:00,53.27,53.27,53.23,53.25,93000.0,43.3482,43.3482,43.3157,43.332,93000.0
2014-05-22 15:30:00,53.25,53.28,53.25,53.27,99000.0,43.332,43.3564,43.332,43.3482,99000.0
2014-05-22 15:40:00,53.28,53.28,53.21,53.24,131300.0,43.3564,43.3564,43.2994,43.3238,131300.0
2014-05-22 15:50:00,53.23,53.25,53.2,53.2,360500.0,43.3157,43.332,43.2913,43.2913,360500.0
2014-05-23 09:30:00,53.29,53.35,53.21,53.27,178500.0,43.3645,43.4133,43.2994,43.3482,178500.0
2014-05-23 09:40:00,53.27,53.32,53.25,53.27,306100.0,43.3482,43.3889,43.332,43.3482,306100.0
2014-05-23 09:50:00,53.26,53.35,53.26,53.34,236500.0,43.3401,43.4133,43.3401,43.4052,236500.0
2014-05-23 10:00:00,53.34,53.44,53.34,53.43,143100.0,43.4052,43.4866,43.4052,43.4784,143100.0
2014-05-23 10:10:00,53.43,53.46,53.42,53.44,77000.0,43.4784,43.5028,43.4703,43.4866,77000.0
2014-05-23 10:20:00,53.45,53.49,53.43,53.49,29700.0,43.4947,43.5273,43.4784,43.5273,29700.0
2014-05-23 10:30:00,53.49,53.52,53.48,53.5,120800.0,43.5273,43.5517,43.5191,43.5354,120800.0
2014-05-23 10:40:00,53.5,53.52,53.48,53.5,80500.0,43.5354,43.5517,43.5191,43.5354,80500.0
2014-05-23 10:50:00,53.49,53.49,53.47,53.49,44300.0,43.5273,43.5273,43.511,43.5273,44300.0
2014-05-23 11:00:00,53.49,53.5,53.46,53.47,34200.0,43.5273,43.5354,43.5028,43.511,34200.0
2014-05-23 11:10:00,53.48,53.53,53.48,53.52,61300.0,43.5191,43.5598,43.5191,43.5517,61300.0
2014-05-23 11:20:00,53.52,53.52,53.48,53.48,220300.0,43.5517,43.5517,43.5191,43.5191,220300.0
2014-05-23 11:30:00,53.48,53.5,53.47,53.5,60200.0,43.5191,43.5354,43.511,43.5354,60200.0
2014-05-23 11:40:00,53.5,53.52,53.49,53.52,78400.0,43.5354,43.5517,43.5273,43.5517,78400.0
2014-05-23 11:50:00,53.51,53.53,53.49,53.5,76800.0,43.5435,43.5598,43.5273,43.5354,76800.0
2014-05-23 12:00:00,53.51,53.53,53.5,53.53,68600.0,43.5435,43.5598,43.5354,43.5598,68600.0
2014-05-23 12:10:00,53.53,53.54,53.52,53.52,70600.0,43.5598,43.5679,43.5517,43.5517,70600.0
2014-05-23 12:20:00,53.53,53.53,53.48,53.51,82700.0,43.5598,43.5598,43.5191,43.5435,82700.0
2014-05-23 12:30:00,53.51,53.52,53.5,53.51,39000.0,43.5435,43.5517,43.5354,43.5435,39000.0
2014-05-23 12:40:00,53.52,53.52,53.5,53.52,110900.0,43.5517,43.5517,43.5354,43.5517,110900.0
2014-05-23 12:50:00,53.52,53.54,53.51,53.52,46900.0,43.5517,43.5679,43.5435,43.5517,46900.0
2014-05-23 13:00:00,53.52,53.52,53.51,53.51,44500.0,43.5517,43.5517,43.5435,43.5435,44500.0
2014-05-23 13:10:00,53.51,53.52,53.47,53.49,37400.0,43.5435,43.5517,43.511,43.5273,37400.0
2014-05-23 13:20:00,53.49,53.5,53.47,53.5,20300.0,43.5273,43.5354,43.511,43.5354,20300.0
2014-05-23 13:30:00,53.5,53.52,53.5,53.52,31800.0,43.5354,43.5517,43.5354,43.5517,31800.0
2014-05-23 13:40:00,53.51,53.54,53.5,53.53,62000.0,43.5435,43.5679,43.5354,43.5598,62000.0
2014-05-23 13:50:00,53.53,53.53,53.51,53.52,56700.0,43.5598,43.5598,43.5435,43.5517,56700.0
2014-05-23 14:00:00,53.52,53.54,53.52,53.54,13700.0,43.5517,43.5679,43.5517,43.5679,13700.0
2014-05-23 14:10:00,53.54,53.54,53.51,53.51,30800.0,43.5679,43.5679,43.5435,43.5435,30800.0
2014-05-23 14:20:00,53.51,53.54,53.5,53.53,31300.0,43.5435,43.5679,43.5354,43.5598,31300.0
2014-05-23 14:30:00,53.53,53.54,53.52,53.52,44100.0,43.5598,43.5679,43.5517,43.5517,44100.0
2014-05-23 14:40:00,53.52,53.53,53.51,53.52,20400.0,43.5517,43.5598,43.5435,43.5517,20400.0
2014-05-23 14:50:00,53.52,53.54,53.52,53.53,61900.0,43.5517,43.5679,43.5517,43.5598,61900.0
2014-05-23 15:00:00,53.53,53.54,53.52,53.53,65700.0,43.5598,43.5679,43.5517,43.5598,65700.0
2014-05-23 15:10:00,53.53,53.57,53.53,53.54,81400.0,43.5598,43.5924,43.5598,43.5679,81400.0
2014-05-23 15:20:00,53.54,53.57,53.54,53.56,68000.0,43.5679,43.5924,43.5679,43.5842,68000.0
2014-05-23 15:30:00,53.56,53.57,53.55,53.55,85800.0,43.5842,43.5924,43.5761,43.5761,85800.0
2014-05-23 15:40:00,53.56,53.57,53.55,53.57,96500.0,43.5842,43.5924,43.5761,43.5924,96500.0
2014-05-23 15:50:00,53.57,53.58,53.54,53.55,281000.0,43.5924,43.6005,43.5679,43.5761,281000.0
2014-05-27 09:30:00,53.71,53.84,53.68,53.72,837800.0,43.7063,43.8121,43.6819,43.7144,837800.0
2014-05-27 09:40:00,53.72,53.79,53.71,53.77,243300.0,43.7144,43.7714,43.7063,43.7551,243300.0
2014-05-27 09:50:00,53.77,53.77,53.73,53.74,508700.0,43.7551,43.7551,43.7225,43.7307,508700.0
2014-05-27 10:00:00,53.74,53.79,53.74,53.78,643200.0,43.7307,43.7714,43.7307,43.7632,643200.0
2014-05-27 10:10:00,53.78,53.87,53.77,53.87,279100.0,43.7632,43.8365,43.7551,43.8365,279100.0
2014-05-27 10:20:00,53.87,53.87,53.83,53.86,284800.0,43.8365,43.8365,43.8039,43.8283,284800.0
2014-05-27 10:30:00,53.87,53.87,53.84,53.84,149900.0,43.8365,43.8365,43.8121,43.8121,149900.0
2014-05-27 10:40:00,53.84,53.91,53.83,53.9,185300.0,43.8121,43.869,43.8039,43.8609,185300.0
2014-05-27 10:50:00,53.9,53.91,53.88,53.89,120400.0,43.8609,43.869,43.8446,43.8527,120400.0
2014-05-27 11:00:00,53.9,53.91,53.88,53.89,62300.0,43.8609,43.869,43.8446,43.8527,62300.0
2014-05-27 11:10:00,53.89,53.89,53.85,53.85,55400.0,43.8527,43.8527,43.8202,43.8202,55400.0
2014-05-27 11:20:00,53.85,53.85,53.81,53.81,80300.0,43.8202,43.8202,43.7876,43.7876,80300.0
2014-05-27 11:30:00,53.82,53.84,53.81,53.83,38700.0,43.7958,43.8121,43.7876,43.8039,38700.0
2014-05-27 11:40:00,53.83,53.84,53.78,53.81,103500.0,43.8039,43.8121,43.7632,43.7876,103500.0
2014-05-27 11:50:00,53.82,53.82,53.8,53.82,43700.0,43.7958,43.7958,43.7795,43.7958,43700.0
2014-05-27 12:00:00,53.81,53.84,53.8,53.84,26100.0,43.7876,43.8121,43.7795,43.8121,26100.0
2014-05-27 12:10:00,53.84,53.85,53.82,53.82,27500.0,43.8121,43.8202,43.7958,43.7958,27500.0
2014-05-27 12:20:00,53.83,53.83,53.77,53.79,74600.0,43.8039,43.8039,43.7551,43.7714,74600.0
2014-05-27 12:30:00,53.78,53.8,53.77,53.8,26200.0,43.7632,43.7795,43.7551,43.7795,26200.0
2014-05-27 12:40:00,53.8,53.82,53.79,53.82,24700.0,43.7795,43.7958,43.7714,43.7958,24700.0
2014-05-27 12:50:00,53.82,53.82,53.79,53.8,94200.0,43.7958,43.7958,43.7714,43.7795,94200.0
2014-05-27 13:00:00,53.8,53.8,53.77,53.8,56500.0,43.7795,43.7795,43.7551,43.7795,56500.0
2014-05-27 13:10:00,53.79,53.8,53.78,53.8,27900.0,43.7714,43.7795,43.7632,43.7795,27900.0
2014-05-27 13:20:00,53.79,53.8,53.77,53.78,70700.0,43.7714,43.7795,43.7551,43.7632,70700.0
2014-05-27 13:30:00,53.77,53.78,53.75,53.77,76100.0,43.7551,43.7632,43.7388,43.7551,76100.0
2014-05-27 13:40:00,53.77,53.8,53.76,53.8,84500.0,43.7551,43.7795,43.747,43.7795,84500.0
2014-05-27 13:50:00,53.79,53.82,53.79,53.81,69300.0,43.7714,43.7958,43.7714,43.7876,69300.0
2014-05-27 14:00:00,53.82,53.82,53.78,53.8,194900.0,43.7958,43.7958,43.7632,43.7795,194900.0
2014-05-27 14:10:00,53.8,53.8,53.78,53.8,60600.0,43.7795,43.7795,43.7632,43.7795,60600.0
2014-05-27 14:20:00,53.8,53.81,53.79,53.8,73100.0,43.7795,43.7876,43.7714,43.7795,73100.0
2014-05-27 14:30:00,53.8,53.81,53.76,53.76,94300.0,43.7795,43.7876,43.747,43.747,94300.0
2014-05-27 14:40:00,53.76,53.77,53.75,53.77,91900.0,43.747,43.7551,43.7388,43.7551,91900.0
2014-05-27 14:50:00,53.77,53.79,53.76,53.78,100100.0,43.7551,43.7714,43.747,43.7632,100100.0
2014-05-27 15:00:00,53.78,53.8,53.77,53.79,140900.0,43.7632,43.7795,43.7551,43.7714,140900.0
2014-05-27 15:10:00,53.79,53.83,53.78,53.83,155900.0,43.7714,43.8039,43.7632,43.8039,155900.0
2014-05-27 15:20:00,53.82,53.84,53.82,53.83,165800.0,43.7958,43.8121,43.7958,43.8039,165800.0
2014-05-27 15:30:00,53.84,53.84,53.8,53.83,209200.0,43.8121,43.8121,43.7795,43.8039,209200.0
2014-05-27 15:40:00,53.83,53.86,53.83,53.85,240900.0,43.8039,43.8283,43.8039,43.8202,240900.0
2014-05-27 15:50:00,53.85,53.85,53.8,53.82,511500.0,43.8202,43.8202,43.7795,43.7958,511500.0
2014-05-28 09:30:00,53.94,53.99,53.85,53.9,960100.0,43.8934,43.9341,43.8202,43.8609,960100.0
2014-05-28 09:40:00,53.89,54.03,53.86,54.03,438700.0,43.8527,43.9667,43.8283,43.9667,438700.0
2014-05-28 09:50:00,54.03,54.09,53.94,53.96,363600.0,43.9667,44.0155,43.8934,43.9097,363600.0
2014-05-28 10:00:00,53.96,53.97,53.9,53.95,211700.0,43.9097,43.9178,43.8609,43.9016,211700.0
2014-05-28 10:10:00,53.95,53.95,53.88,53.9,131300.0,43.9016,43.9016,43.8446,43.8609,131300.0
2014-05-28 10:20:00,53.9,53.96,53.89,53.95,163200.0,43.8609,43.9097,43.8527,43.9016,163200.0
2014-05-28 10:30:00,53.95,53.96,53.91,53.93,85700.0,43.9016,43.9097,43.869,43.8853,85700.0
2014-05-28 10:40:00,53.94,53.97,53.91,53.96,113000.0,43.8934,43.9178,43.869,43.9097,113000.0
2014-05-28 10:50:00,53.95,53.98,53.93,53.98,52400.0,43.9016,43.926,43.8853,43.926,52400.0
2014-05-28 11:00:00,53.98,54.02,53.97,54.02,107700.0,43.926,43.9585,43.9178,43.9585,107700.0
2014-05-28 11:10:00,54.02,54.03,54.0,54.02,55000.0,43.9585,43.9667,43.9423,43.9585,55000.0
2014-05-28 11:20:00,54.03,54.03,53.97,53.98,86600.0,43.9667,43.9667,43.9178,43.926,86600.0
2014-05-28 11:30:00,53.98,54.01,53.97,54.0,39600.0,43.926,43.9504,43.9178,43.9423,39600.0
2014-05-28 11:40:00,54.0,54.0,53.97,53.99,29000.0,43.9423,43.9423,43.9178,43.9341,29000.0
2014-05-28 11:50:00,53.99,54.0,53.98,53.98,48000.0,43.9341,43.9423,43.926,43.926,48000.0
2014-05-28 12:00:00,53.99,54.0,53.98,53.98,43100.0,43.9341,43.9423,43.926,43.926,43100.0
2014-05-28 12:10:00,53.98,54.0,53.94,53.97,188600.0,43.926,43.9423,43.8934,43.9178,188600.0
2014-05-28 12:20:00,53.97,53.97,53.91,53.92,316000.0,43.9178,43.9178,43.869,43.8772,316000.0
2014-05-28 12:30:00,53.92,53.94,53.9,53.93,41500.0,43.8772,43.8934,43.8609,43.8853,41500.0
2014-05-28 12:40:00,53.93,53.94,53.91,53.93,34600.0,43.8853,43.8934,43.869,43.8853,34600.0
2014-05-28 12:50:00,53.93,53.94,53.9,53.93,33100.0,43.8853,43.8934,43.8609,43.8853,33100.0
2014-05-28 13:00:00,53.93,53.94,53.91,53.93,47900.0,43.8853,43.8934,43.869,43.8853,47900.0
2014-05-28 13:10:00,53.93,53.97,53.93,53.96,34500.0,43.8853,43.9178,43.8853,43.9097,34500.0
2014-05-28 13:20:00,53.96,53.97,53.95,53.96,35800.0,43.9097,43.9178,43.9016,43.9097,35800.0
2014-05-28 13:30:00,53.96,53.98,53.95,53.98,61100.0,43.9097,43.926,43.9016,43.926,61100.0
2014-05-28 13:40:00,53.97,53.98,53.93,53.94,52500.0,43.9178,43.926,43.8853,43.8934,52500.0
2014-05-28 13:50:00,53.95,54.0,53.94,53.98,39400.0,43.9016,43.9423,43.8934,43.926,39400.0
2014-05-28 14:00:00,53.97,53.99,53.95,53.96,307000.0,43.9178,43.9341,43.9016,43.9097,307000.0
2014-05-28 14:10:00,53.96,53.97,53.95,53.95,245300.0,43.9097,43.9178,43.9016,43.9016,245300.0
2014-05-28 14:20:00,53.96,53.98,53.95,53.96,59600.0,43.9097,43.926,43.9016,43.9097,59600.0
2014-05-28 14:30:00,53.96,53.96,53.93,53.96,76000.0,43.9097,43.9097,43.8853,43.9097,76000.0
2014-05-28 14:40:00,53.97,53.98,53.94,53.97,85400.0,43.9178,43.926,43.8934,43.9178,85400.0
2014-05-28 14:50:00,53.97,54.01,53.97,54.0,45000.0,43.9178,43.9504,43.9178,43.9423,45000.0
2014-05-28 15:00:00,54.0,54.04,53.98,54.0,69400.0,43.9423,43.9748,43.926,43.9423,69400.0
2014-05-28 15:10:00,53.99,54.02,53.98,54.01,32600.0,43.9341,43.9585,43.926,43.9504,32600.0
2014-05-28 15:20:00,54.0,54.01,53.98,53.99,61600.0,43.9423,43.9504,43.926,43.9341,61600.0
2014-05-28 15:30:00,53.98,54.0,53.95,53.97,165800.0,43.926,43.9423,43.9016,43.9178,165800.0
2014-05-28 15:40:00,53.97,53.97,53.92,53.94,181500.0,43.9178,43.9178,43.8772,43.8934,181500.0
2014-05-28 15:50:00,53.93,53.94,53.87,53.88,345400.0,43.8853,43.8934,43.8365,43.8446,345400.0
2014-05-29 09:30:00,54.0,54.04,53.93,53.98,363400.0,43.9423,43.9748,43.8853,43.926,363400.0
2014-05-29 09:40:00,53.99,54.01,53.94,53.94,142200.0,43.9341,43.9504,43.8934,43.8934,142200.0
2014-05-29 09:50:00,53.94,53.97,53.91,53.96,165800.0,43.8934,43.9178,43.869,43.9097,165800.0
2014-05-29 10:00:00,53.95,53.97,53.84,53.87,79000.0,43.9016,43.9178,43.8121,43.8365,79000.0
2014-05-29 10:10:00,53.87,53.88,53.76,53.8,178700.0,43.8365,43.8446,43.747,43.7795,178700.0
2014-05-29 10:20:00,53.8,53.87,53.8,53.87,51600.0,43.7795,43.8365,43.7795,43.8365,51600.0
2014-05-29 10:30:00,53.86,53.89,53.85,53.87,49200.0,43.8283,43.8527,43.8202,43.8365,49200.0
2014-05-29 10:40:00,53.88,53.98,53.87,53.97,76000.0,43.8446,43.926,43.8365,43.9178,76000.0
2014-05-29 10:50:00,53.96,53.97,53.94,53.95,54500.0,43.9097,43.9178,43.8934,43.9016,54500.0
2014-05-29 11:00:00,53.95,53.95,53.89,53.91,40600.0,43.9016,43.9016,43.8527,43.869,40600.0
2014-05-29 11:10:00,53.92,53.94,53.9,53.93,137500.0,43.8772,43.8934,43.8609,43.8853,137500.0
2014-05-29 11:20:00,53.93,53.93,53.91,53.92,28400.0,43.8853,43.8853,43.869,43.8772,28400.0
2014-05-29 11:30:00,53.92,53.97,53.92,53.94,59600.0,43.8772,43.9178,43.8772,43.8934,59600.0
2014-05-29 11:40:00,53.94,53.94,53.91,53.91,52600.0,43.8934,43.8934,43.869,43.869,52600.0
2014-05-29 11:50:00,53.91,53.92,53.88,53.89,262300.0,43.869,43.8772,43.8446,43.8527,262300.0
2014-05-29 12:00:00,53.89,53.94,53.88,53.93,53700.0,43.8527,43.8934,43.8446,43.8853,53700.0
2014-05-29 12:10:00,53.94,53.94,53.91,53.93,33600.0,43.8934,43.8934,43.869,43.8853,33600.0
2014-05-29 12:20:00,53.92,53.93,53.89,53.9,51500.0,43.8772,43.8853,43.8527,43.8609,51500.0
2014-05-29 12:30:00,53.9,53.91,53.89,53.9,20100.0,43.8609,43.869,43.8527,43.8609,20100.0
2014-05-29 12:40:00,53.89,53.91,53.89,53.9,17300.0,43.8527,43.869,43.8527,43.8609,17300.0
2014-05-29 12:50:00,53.9,53.92,53.89,53.89,39400.0,43.8609,43.8772,43.8527,43.8527,39400.0
2014-05-29 13:00:00,53.89,53.9,53.88,53.9,27100.0,43.8527,43.8609,43.8446,43.8609,27100.0
2014-05-29 13:10:00,53.89,53.89,53.87,53.87,36400.0,43.8527,43.8527,43.8365,43.8365,36400.0
2014-05-29 13:20:00,53.87,53.88,53.85,53.85,18000.0,43.8365,43.8446,43.8202,43.8202,18000.0
2014-05-29 13:30:00,53.86,53.86,53.83,53.85,20700.0,43.8283,43.8283,43.8039,43.8202,20700.0
2014-05-29 13:40:00,53.85,53.89,53.85,53.89,53300.0,43.8202,43.8527,43.8202,43.8527,53300.0
2014-05-29 13:50:00,53.88,53.89,53.86,53.87,43700.0,43.8446,43.8527,43.8283,43.8365,43700.0
2014-05-29 14:00:00,53.86,53.89,53.86,53.89,35100.0,43.8283,43.8527,43.8283,43.8527,35100.0
2014-05-29 14:10:00,53.89,53.92,53.89,53.91,30000.0,43.8527,43.8772,43.8527,43.869,30000.0
2014-05-29 14:20:00,53.91,53.95,53.91,53.93,29000.0,43.869,43.9016,43.869,43.8853,29000.0
2014-05-29 14:30:00,53.94,54.02,53.93,54.01,100800.0,43.8934,43.9585,43.8853,43.9504,100800.0
2014-05-29 14:40:00,54.01,54.02,53.98,54.01,103400.0,43.9504,43.9585,43.926,43.9504,103400.0
2014-05-29 14:50:00,54.01,54.02,54.0,54.02,73600.0,43.9504,43.9585,43.9423,43.9585,73600.0
2014-05-29 15:00:00,54.02,54.05,54.01,54.03,96300.0,43.9585,43.9829,43.9504,43.9667,96300.0
2014-05-29 15:10:00,54.03,54.04,54.01,54.03,124300.0,43.9667,43.9748,43.9504,43.9667,124300.0
2014-05-29 15:20:00,54.02,54.07,54.02,54.07,122200.0,43.9585,43.9992,43.9585,43.9992,122200.0
2014-05-29 15:30:00,54.07,54.07,54.04,54.05,227700.0,43.9992,43.9992,43.9748,43.9829,227700.0
2014-05-29 15:40:00,54.05,54.07,54.04,54.07,150300.0,43.9829,43.9992,43.9748,43.9992,150300.0
2014-05-29 15:50:00,54.07,54.08,54.06,54.07,585700.0,43.9992,44.0074,43.9911,43.9992,585700.0
2014-05-30 09:30:00,54.05,54.05,53.9,53.92,171000.0,43.9829,43.9829,43.8609,43.8772,171000.0
2014-05-30 09:40:00,53.92,53.97,53.89,53.91,174900.0,43.8772,43.9178,43.8527,43.869,174900.0
2014-05-30 09:50:00,53.91,53.93,53.88,53.92,74900.0,43.869,43.8853,43.8446,43.8772,74900.0
2014-05-30 10:00:00,53.92,53.99,53.9,53.98,303500.0,43.8772,43.9341,43.8609,43.926,303500.0
2014-05-30 10:10:00,53.98,54.03,53.97,54.0,80600.0,43.926,43.9667,43.9178,43.9423,80600.0
2014-05-30 10:20:00,53.98,54.0,53.97,53.99,40300.0,43.926,43.9423,43.9178,43.9341,40300.0
2014-05-30 10:30:00,53.99,54.01,53.96,53.96,92700.0,43.9341,43.9504,43.9097,43.9097,92700.0
2014-05-30 10:40:00,53.95,53.96,53.94,53.94,27300.0,43.9016,43.9097,43.8934,43.8934,27300.0
2014-05-30 10:50:00,53.95,53.98,53.94,53.97,179600.0,43.9016,43.926,43.8934,43.9178,179600.0
2014-05-30 11:00:00,53.97,54.0,53.97,53.97,67500.0,43.9178,43.9423,43.9178,43.9178,67500.0
2014-05-30 11:10:00,53.97,53.99,53.97,53.97,57400.0,43.9178,43.9341,43.9178,43.9178,57400.0
2014-05-30 11:20:00,53.98,54.0,53.97,53.98,149700.0,43.926,43.9423,43.9178,43.926,149700.0
2014-05-30 11:30:00,53.99,54.02,53.98,54.0,52500.0,43.9341,43.9585,43.926,43.9423,52500.0
2014-05-30 11:40:00,54.0,54.02,53.99,54.02,37900.0,43.9423,43.9585,43.9341,43.9585,37900.0
2014-05-30 11:50:00,54.02,54.03,54.01,54.02,39500.0,43.9585,43.9667,43.9504,43.9585,39500.0
2014-05-30 12:00:00,54.02,54.02,53.99,53.99,53500.0,43.9585,43.9585,43.9341,43.9341,53500.0
2014-05-30 12:10:00,54.0,54.0,53.97,53.99,54700.0,43.9423,43.9423,43.9178,43.9341,54700.0
2014-05-30 12:20:00,54.0,54.02,53.99,53.99,41700.0,43.9423,43.9585,43.9341,43.9341,41700.0
2014-05-30 12:30:00,53.99,54.0,53.9,53.9,86100.0,43.9341,43.9423,43.8609,43.8609,86100.0
2014-05-30 12:40:00,53.9,53.96,53.89,53.95,66200.0,43.8609,43.9097,43.8527,43.9016,66200.0
2014-05-30 12:50:00,53.95,53.97,53.93,53.96,123600.0,43.9016,43.9178,43.8853,43.9097,123600.0
2014-05-30 13:00:00,53.96,54.0,53.95,53.98,40700.0,43.9097,43.9423,43.9016,43.926,40700.0
2014-05-30 13:10:00,53.99,54.0,53.96,53.97,50100.0,43.9341,43.9423,43.9097,43.9178,50100.0
2014-05-30 13:20:00,53.96,53.99,53.94,53.97,245000.0,43.9097,43.9341,43.8934,43.9178,245000.0
2014-05-30 13:30:00,53.97,53.97,53.93,53.95,81800.0,43.9178,43.9178,43.8853,43.9016,81800.0
2014-05-30 13:40:00,53.96,53.97,53.93,53.95,100100.0,43.9097,43.9178,43.8853,43.9016,100100.0
2014-05-30 13:50:00,53.95,53.98,53.94,53.98,86000.0,43.9016,43.926,43.8934,43.926,86000.0
2014-05-30 14:00:00,53.98,54.03,53.98,54.03,121200.0,43.926,43.9667,43.926,43.9667,121200.0
2014-05-30 14:10:00,54.02,54.05,54.02,54.04,119600.0,43.9585,43.9829,43.9585,43.9748,119600.0
2014-05-30 14:20:00,54.05,54.06,54.03,54.05,212000.0,43.9829,43.9911,43.9667,43.9829,212000.0
2014-05-30 14:30:00,54.05,54.05,54.02,54.04,149300.0,43.9829,43.9829,43.9585,43.9748,149300.0
2014-05-30 14:40:00,54.04,54.06,54.03,54.04,251900.0,43.9748,43.9911,43.9667,43.9748,251900.0
2014-05-30 14:50:00,54.05,54.06,54.01,54.02,169000.0,43.9829,43.9911,43.9504,43.9585,169000.0
2014-05-30 15:00:00,54.01,54.04,54.0,54.03,231100.0,43.9504,43.9748,43.9423,43.9667,231100.0
2014-05-30 15:10:00,54.03,54.05,54.02,54.04,134600.0,43.9667,43.9829,43.9585,43.9748,134600.0
2014-05-30 15:20:00,54.03,54.04,54.0,54.03,140400.0,43.9667,43.9748,43.9423,43.9667,140400.0
2014-05-30 15:30:00,54.02,54.1,54.02,54.06,285600.0,43.9585,44.0236,43.9585,43.9911,285600.0
2014-05-30 15:40:00,54.05,54.11,54.05,54.09,303700.0,43.9829,44.0318,43.9829,44.0155,303700.0
2014-05-30 15:50:00,54.09,54.12,54.06,54.08,902000.0,44.0155,44.0399,43.9911,44.0074,902000.0
2014-06-02 09:30:00,54.08,54.18,54.08,54.14,194700.0,44.0074,44.0887,44.0074,44.0562,194700.0
2014-06-02 09:40:00,54.15,54.16,54.04,54.04,122200.0,44.0643,44.0725,43.9748,43.9748,122200.0
2014-06-02 09:50:00,54.05,54.1,54.05,54.07,366600.0,43.9829,44.0236,43.9829,43.9992,366600.0
2014-06-02 10:00:00,54.06,54.06,53.87,53.87,711800.0,43.9911,43.9911,43.8365,43.8365,711800.0
2014-06-02 10:10:00,53.87,54.0,53.87,53.99,633300.0,43.8365,43.9423,43.8365,43.9341,633300.0
2014-06-02 10:20:00,54.0,54.02,53.96,54.01,117900.0,43.9423,43.9585,43.9097,43.9504,117900.0
2014-06-02 10:30:00,54.01,54.05,54.0,54.05,98400.0,43.9504,43.9829,43.9423,43.9829,98400.0
2014-06-02 10:40:00,54.05,54.06,53.98,54.0,174800.0,43.9829,43.9911,43.926,43.9423,174800.0
2014-06-02 10:50:00,53.99,54.05,53.98,54.05,161700.0,43.9341,43.9829,43.926,43.9829,161700.0
2014-06-02 11:00:00,54.05,54.15,54.02,54.14,256500.0,43.9829,44.0643,43.9585,44.0562,256500.0
2014-06-02 11:10:00,54.15,54.19,54.15,54.16,136500.0,44.0643,44.0969,44.0643,44.0725,136500.0
2014-06-02 11:20:00,54.17,54.26,54.17,54.25,308100.0,44.0806,44.1538,44.0806,44.1457,308100.0
2014-06-02 11:30:00,54.25,54.26,54.22,54.23,159100.0,44.1457,44.1538,44.1213,44.1294,159100.0
2014-06-02 11:40:00,54.23,54.29,54.23,54.28,717000.0,44.1294,44.1782,44.1294,44.1701,717000.0
2014-06-02 11:50:00,54.28,54.3,54.26,54.27,197500.0,44.1701,44.1864,44.1538,44.162,197500.0
2014-06-02 12:00:00,54.26,54.28,54.24,54.25,64200.0,44.1538,44.1701,44.1376,44.1457,64200.0
2014-06-02 12:10:00,54.25,54.27,54.24,54.25,185100.0,44.1457,44.162,44.1376,44.1457,185100.0
2014-06-02 12:20:00,54.25,54.27,54.24,54.25,220800.0,44.1457,44.162,44.1376,44.1457,220800.0
2014-06-02 12:30:00,54.26,54.27,54.26,54.26,24500.0,44.1538,44.162,44.1538,44.1538,24500.0
2014-06-02 12:40:00,54.26,54.28,54.25,54.27,28300.0,44.1538,44.1701,44.1457,44.162,28300.0
2014-06-02 12:50:00,54.27,54.29,54.27,54.27,27300.0,44.162,44.1782,44.162,44.162,27300.0
2014-06-02 13:00:00,54.27,54.28,54.23,54.24,45700.0,44.162,44.1701,44.1294,44.1376,45700.0
2014-06-02 13:10:00,54.25,54.26,54.22,54.24,155800.0,44.1457,44.1538,44.1213,44.1376,155800.0
2014-06-02 13:20:00,54.24,54.28,54.23,54.28,29500.0,44.1376,44.1701,44.1294,44.1701,29500.0
2014-06-02 13:30:00,54.28,54.29,54.26,54.26,29800.0,44.1701,44.1782,44.1538,44.1538,29800.0
2014-06-02 13:40:00,54.27,54.28,54.25,54.25,135700.0,44.162,44.1701,44.1457,44.1457,135700.0
2014-06-02 13:50:00,54.25,54.29,54.25,54.29,85500.0,44.1457,44.1782,44.1457,44.1782,85500.0
2014-06-02 14:00:00,54.29,54.3,54.28,54.3,21000.0,44.1782,44.1864,44.1701,44.1864,21000.0
2014-06-02 14:10:00,54.3,54.31,54.27,54.3,47800.0,44.1864,44.1945,44.162,44.1864,47800.0
2014-06-02 14:20:00,54.31,54.33,54.3,54.33,55800.0,44.1945,44.2108,44.1864,44.2108,55800.0
2014-06-02 14:30:00,54.33,54.34,54.32,54.32,39600.0,44.2108,44.2189,44.2027,44.2027,39600.0
2014-06-02 14:40:00,54.32,54.33,54.3,54.32,58300.0,44.2027,44.2108,44.1864,44.2027,58300.0
2014-06-02 14:50:00,54.31,54.32,54.3,54.31,58600.0,44.1945,44.2027,44.1864,44.1945,58600.0
2014-06-02 15:00:00,54.31,54.31,54.28,54.29,75800.0,44.1945,44.1945,44.1701,44.1782,75800.0
2014-06-02 15:10:00,54.3,54.3,54.25,54.29,116500.0,44.1864,44.1864,44.1457,44.1782,116500.0
2014-06-02 15:20:00,54.29,54.29,54.26,54.27,90700.0,44.1782,44.1782,44.1538,44.162,90700.0
2014-06-02 15:30:00,54.26,54.32,54.26,54.31,157900.0,44.1538,44.2027,44.1538,44.1945,157900.0
2014-06-02 15:40:00,54.32,54.36,54.3,54.35,128300.0,44.2027,44.2352,44.1864,44.2271,128300.0
2014-06-02 15:50:00,54.34,54.35,54.28,54.29,501900.0,44.2189,44.2271,44.1701,44.1782,501900.0
2014-06-03 09:30:00,54.14,54.25,54.14,54.24,209600.0,44.0562,44.1457,44.0562,44.1376,209600.0
2014-06-03 09:40:00,54.24,54.24,54.14,54.19,306500.0,44.1376,44.1376,44.0562,44.0969,306500.0
2014-06-03 09:50:00,54.19,54.26,54.19,54.24,166600.0,44.0969,44.1538,44.0969,44.1376,166600.0
2014-06-03 10:00:00,54.24,54.32,54.24,54.3,210300.0,44.1376,44.2027,44.1376,44.1864,210300.0
2014-06-03 10:10:00,54.29,54.31,54.25,54.27,203200.0,44.1782,44.1945,44.1457,44.162,203200.0
2014-06-03 10:20:00,54.27,54.29,54.23,54.24,232700.0,44.162,44.1782,44.1294,44.1376,232700.0
2014-06-03 10:30:00,54.23,54.26,54.23,54.23,96000.0,44.1294,44.1538,44.1294,44.1294,96000.0
2014-06-03 10:40:00,54.24,54.24,54.13,54.15,172600.0,44.1376,44.1376,44.048,44.0643,172600.0
2014-06-03 10:50:00,54.15,54.16,54.11,54.13,140200.0,44.0643,44.0725,44.0318,44.048,140200.0
2014-06-03 11:00:00,54.13,54.15,54.11,54.14,38300.0,44.048,44.0643,44.0318,44.0562,38300.0
2014-06-03 11:10:00,54.15,54.15,54.12,54.13,32500.0,44.0643,44.0643,44.0399,44.048,32500.0
2014-06-03 11:20:00,54.12,54.14,54.11,54.12,17600.0,44.0399,44.0562,44.0318,44.0399,17600.0
2014-06-03 11:30:00,54.11,54.13,54.08,54.1,46300.0,44.0318,44.048,44.0074,44.0236,46300.0
2014-06-03 11:40:00,54.1,54.1,54.01,54.03,201200.0,44.0236,44.0236,43.9504,43.9667,201200.0
2014-06-03 11:50:00,54.03,54.06,54.02,54.06,34000.0,43.9667,43.9911,43.9585,43.9911,34000.0
2014-06-03 12:00:00,54.06,54.11,54.05,54.1,36300.0,43.9911,44.0318,43.9829,44.0236,36300.0
2014-06-03 12:10:00,54.1,54.13,54.08,54.12,24300.0,44.0236,44.048,44.0074,44.0399,24300.0
2014-06-03 12:20:00,54.12,54.12,54.09,54.11,27100.0,44.0399,44.0399,44.0155,44.0318,27100.0
2014-06-03 12:30:00,54.11,54.12,54.09,54.09,17200.0,44.0318,44.0399,44.0155,44.0155,17200.0
2014-06-03 12:40:00,54.1,54.11,54.1,54.11,16300.0,44.0236,44.0318,44.0236,44.0318,16300.0
2014-06-03 12:50:00,54.11,54.13,54.1,54.13,17700.0,44.0318,44.048,44.0236,44.048,17700.0
2014-06-03 13:00:00,54.13,54.17,54.12,54.16,69500.0,44.048,44.0806,44.0399,44.0725,69500.0
2014-06-03 13:10:00,54.17,54.17,54.13,54.13,65400.0,44.0806,44.0806,44.048,44.048,65400.0
2014-06-03 13:20:00,54.12,54.16,54.12,54.16,12200.0,44.0399,44.0725,44.0399,44.0725,12200.0
2014-06-03 13:30:00,54.16,54.17,54.13,54.14,58200.0,44.0725,44.0806,44.048,44.0562,58200.0
2014-06-03 13:40:00,54.14,54.16,54.13,54.15,55200.0,44.0562,44.0725,44.048,44.0643,55200.0
2014-06-03 13:50:00,54.15,54.17,54.15,54.16,18800.0,44.0643,44.0806,44.0643,44.0725,18800.0
2014-06-03 14:00:00,54.16,54.18,54.16,54.18,67600.0,44.0725,44.0887,44.0725,44.0887,67600.0
2014-06-03 14:10:00,54.17,54.2,54.15,54.2,47400.0,44.0806,44.105,44.0643,44.105,47400.0
2014-06-03 14:20:00,54.2,54.22,54.2,54.21,46300.0,44.105,44.1213,44.105,44.1131,46300.0
2014-06-03 14:30:00,54.21,54.23,54.2,54.23,42900.0,44.1131,44.1294,44.105,44.1294,42900.0
2014-06-03 14:40:00,54.23,54.25,54.22,54.22,73600.0,44.1294,44.1457,44.1213,44.1213,73600.0
2014-06-03 14:50:00,54.22,54.23,54.2,54.21,119300.0,44.1213,44.1294,44.105,44.1131,119300.0
2014-06-03 15:00:00,54.21,54.21,54.17,54.18,36700.0,44.1131,44.1131,44.0806,44.0887,36700.0
2014-06-03 15:10:00,54.18,54.21,54.17,54.21,102300.0,44.0887,44.1131,44.0806,44.1131,102300.0
2014-06-03 15:20:00,54.21,54.23,54.2,54.23,42700.0,44.1131,44.1294,44.105,44.1294,42700.0
2014-06-03 15:30:00,54.23,54.23,54.2,54.22,83500.0,44.1294,44.1294,44.105,44.1213,83500.0
2014-06-03 15:40:00,54.21,54.23,54.21,54.21,122100.0,44.1131,44.1294,44.1131,44.1131,122100.0
2014-06-03 15:50:00,54.21,54.23,54.2,54.2,349600.0,44.1131,44.1294,44.105,44.105,349600.0
2014-06-04 09:30:00,54.1,54.17,54.08,54.14,405700.0,44.0236,44.0806,44.0074,44.0562,405700.0
2014-06-04 09:40:00,54.14,54.15,54.06,54.15,148000.0,44.0562,44.0643,43.9911,44.0643,148000.0
2014-06-04 09:50:00,54.15,54.18,54.14,54.17,121100.0,44.0643,44.0887,44.0562,44.0806,121100.0
2014-06-04 10:00:00,54.18,54.22,54.17,54.18,184200.0,44.0887,44.1213,44.0806,44.0887,184200.0
2014-06-04 10:10:00,54.19,54.24,54.19,54.2,74400.0,44.0969,44.1376,44.0969,44.105,74400.0
2014-06-04 10:20:00,54.2,54.2,54.14,54.15,95000.0,44.105,44.105,44.0562,44.0643,95000.0
2014-06-04 10:30:00,54.16,54.18,54.15,54.18,80400.0,44.0725,44.0887,44.0643,44.0887,80400.0
2014-06-04 10:40:00,54.18,54.19,54.16,54.16,43400.0,44.0887,44.0969,44.0725,44.0725,43400.0
2014-06-04 10:50:00,54.17,54.23,54.16,54.22,73200.0,44.0806,44.1294,44.0725,44.1213,73200.0
2014-06-04 11:00:00,54.22,54.23,54.2,54.21,88000.0,44.1213,44.1294,44.105,44.1131,88000.0
2014-06-04 11:10:00,54.21,54.22,54.18,54.19,70600.0,44.1131,44.1213,44.0887,44.0969,70600.0
2014-06-04 11:20:00,54.19,54.26,54.18,54.25,64700.0,44.0969,44.1538,44.0887,44.1457,64700.0
2014-06-04 11:30:00,54.25,54.25,54.22,54.23,105100.0,44.1457,44.1457,44.1213,44.1294,105100.0
2014-06-04 11:40:00,54.23,54.24,54.21,54.22,179000.0,44.1294,44.1376,44.1131,44.1213,179000.0
2014-06-04 11:50:00,54.21,54.22,54.2,54.22,46200.0,44.1131,44.1213,44.105,44.1213,46200.0
2014-06-04 12:00:00,54.21,54.23,54.2,54.22,62800.0,44.1131,44.1294,44.105,44.1213,62800.0
2014-06-04 12:10:00,54.23,54.23,54.2,54.2,75600.0,44.1294,44.1294,44.105,44.105,75600.0
2014-06-04 12:20:00,54.2,54.22,54.2,54.21,38300.0,44.105,44.1213,44.105,44.1131,38300.0
2014-06-04 12:30:00,54.22,54.22,54.19,54.2,31800.0,44.1213,44.1213,44.0969,44.105,31800.0
2014-06-04 12:40:00,54.2,54.23,54.19,54.21,30800.0,44.105,44.1294,44.0969,44.1131,30800.0
2014-06-04 12:50:00,54.22,54.24,54.21,54.22,44800.0,44.1213,44.1376,44.1131,44.1213,44800.0
2014-06-04 13:00:00,54.23,54.25,54.23,54.25,12300.0,44.1294,44.1457,44.1294,44.1457,12300.0
2014-06-04 13:10:00,54.25,54.25,54.22,54.22,21000.0,44.1457,44.1457,44.1213,44.1213,21000.0
2014-06-04 13:20:00,54.23,54.23,54.21,54.22,36400.0,44.1294,44.1294,44.1131,44.1213,36400.0
2014-06-04 13:30:00,54.22,54.23,54.2,54.21,22200.0,44.1213,44.1294,44.105,44.1131,22200.0
2014-06-04 13:40:00,54.21,54.23,54.21,54.22,29800.0,44.1131,44.1294,44.1131,44.1213,29800.0
2014-06-04 13:50:00,54.21,54.23,54.21,54.23,40000.0,44.1131,44.1294,44.1131,44.1294,40000.0
2014-06-04 14:00:00,54.23,54.23,54.21,54.22,29900.0,44.1294,44.1294,44.1131,44.1213,29900.0
2014-06-04 14:10:00,54.22,54.23,54.21,54.21,33500.0,44.1213,44.1294,44.1131,44.1131,33500.0
2014-06-04 14:20:00,54.21,54.22,54.18,54.2,48100.0,44.1131,44.1213,44.0887,44.105,48100.0
2014-06-04 14:30:00,54.2,54.2,54.17,54.18,54800.0,44.105,44.105,44.0806,44.0887,54800.0
2014-06-04 14:40:00,54.19,54.19,54.14,54.14,35100.0,44.0969,44.0969,44.0562,44.0562,35100.0
2014-06-04 14:50:00,54.14,54.16,54.13,54.16,161600.0,44.0562,44.0725,44.048,44.0725,161600.0
2014-06-04 15:00:00,54.15,54.16,54.15,54.16,62800.0,44.0643,44.0725,44.0643,44.0725,62800.0
2014-06-04 15:10:00,54.16,54.18,54.15,54.15,145100.0,44.0725,44.0887,44.0643,44.0643,145100.0
2014-06-04 15:20:00,54.15,54.17,54.14,54.16,73300.0,44.0643,44.0806,44.0562,44.0725,73300.0
2014-06-04 15:30:00,54.16,54.2,54.15,54.18,75100.0,44.0725,44.105,44.0643,44.0887,75100.0
2014-06-04 15:40:00,54.19,54.21,54.19,54.2,191300.0,44.0969,44.1131,44.0969,44.105,191300.0
2014-06-04 15:50:00,54.19,54.22,54.19,54.19,331600.0,44.0969,44.1213,44.0969,44.0969,331600.0
2014-06-05 09:30:00,54.32,54.41,54.28,54.32,359700.0,44.2027,44.2759,44.1701,44.2027,359700.0
2014-06-05 09:40:00,54.31,54.45,54.3,54.41,233700.0,44.1945,44.3084,44.1864,44.2759,233700.0
2014-06-05 09:50:00,54.41,54.44,54.32,54.38,198600.0,44.2759,44.3003,44.2027,44.2515,198600.0
2014-06-05 10:00:00,54.38,54.4,54.29,54.3,210800.0,44.2515,44.2678,44.1782,44.1864,210800.0
2014-06-05 10:10:00,54.29,54.31,54.24,54.28,128000.0,44.1782,44.1945,44.1376,44.1701,128000.0
2014-06-05 10:20:00,54.28,54.43,54.28,54.43,102300.0,44.1701,44.2922,44.1701,44.2922,102300.0
2014-06-05 10:30:00,54.42,54.42,54.37,54.41,57600.0,44.284,44.284,44.2433,44.2759,57600.0
2014-06-05 10:40:00,54.41,54.48,54.41,54.45,133700.0,44.2759,44.3329,44.2759,44.3084,133700.0
2014-06-05 10:50:00,54.45,54.46,54.4,54.44,65300.0,44.3084,44.3166,44.2678,44.3003,65300.0
2014-06-05 11:00:00,54.43,54.5,54.43,54.48,59000.0,44.2922,44.3491,44.2922,44.3329,59000.0
2014-06-05 11:10:00,54.49,54.57,54.48,54.57,122000.0,44.341,44.4061,44.3329,44.4061,122000.0
2014-06-05 11:20:00,54.57,54.61,54.57,54.58,144500.0,44.4061,44.4386,44.4061,44.4142,144500.0
2014-06-05 11:30:00,54.58,54.64,54.58,54.62,137700.0,44.4142,44.4631,44.4142,44.4468,137700.0
2014-06-05 11:40:00,54.62,54.7,54.62,54.68,68400.0,44.4468,44.5119,44.4468,44.4956,68400.0
2014-06-05 11:50:00,54.68,54.71,54.67,54.7,89800.0,44.4956,44.52,44.4875,44.5119,89800.0
2014-06-05 12:00:00,54.71,54.76,54.71,54.75,88600.0,44.52,44.5607,44.52,44.5526,88600.0
2014-06-05 12:10:00,54.75,54.75,54.7,54.72,138400.0,44.5526,44.5526,44.5119,44.5282,138400.0
2014-06-05 12:20:00,54.72,54.77,54.72,54.77,40700.0,44.5282,44.5688,44.5282,44.5688,40700.0
2014-06-05 12:30:00,54.77,54.82,54.77,54.81,183600.0,44.5688,44.6095,44.5688,44.6014,183600.0
2014-06-05 12:40:00,54.81,54.84,54.79,54.8,64200.0,44.6014,44.6258,44.5851,44.5933,64200.0
2014-06-05 12:50:00,54.8,54.81,54.78,54.79,51500.0,44.5933,44.6014,44.577,44.5851,51500.0
2014-06-05 13:00:00,54.79,54.82,54.79,54.81,90600.0,44.5851,44.6095,44.5851,44.6014,90600.0
2014-06-05 13:10:00,54.8,54.82,54.78,54.81,415400.0,44.5933,44.6095,44.577,44.6014,415400.0
2014-06-05 13:20:00,54.81,54.81,54.77,54.78,148500.0,44.6014,44.6014,44.5688,44.577,148500.0
2014-06-05 13:30:00,54.78,54.79,54.77,54.79,75800.0,44.577,44.5851,44.5688,44.5851,75800.0
2014-06-05 13:40:00,54.8,54.8,54.77,54.77,61400.0,44.5933,44.5933,44.5688,44.5688,61400.0
2014-06-05 13:50:00,54.78,54.8,54.76,54.8,46500.0,44.577,44.5933,44.5607,44.5933,46500.0
2014-06-05 14:00:00,54.79,54.8,54.77,54.78,72000.0,44.5851,44.5933,44.5688,44.577,72000.0
2014-06-05 14:10:00,54.78,54.8,54.77,54.8,134700.0,44.577,44.5933,44.5688,44.5933,134700.0
2014-06-05 14:20:00,54.8,54.84,54.79,54.81,130400.0,44.5933,44.6258,44.5851,44.6014,130400.0
2014-06-05 14:30:00,54.81,54.83,54.8,54.8,63100.0,44.6014,44.6177,44.5933,44.5933,63100.0
2014-06-05 14:40:00,54.79,54.83,54.79,54.82,65200.0,44.5851,44.6177,44.5851,44.6095,65200.0
2014-06-05 14:50:00,54.82,54.82,54.76,54.76,384200.0,44.6095,44.6095,44.5607,44.5607,384200.0
2014-06-05 15:00:00,54.76,54.8,54.76,54.78,107100.0,44.5607,44.5933,44.5607,44.577,107100.0
2014-06-05 15:10:00,54.78,54.78,54.76,54.77,143100.0,44.577,44.577,44.5607,44.5688,143100.0
2014-06-05 15:20:00,54.78,54.78,54.72,54.74,234000.0,44.577,44.577,44.5282,44.5444,234000.0
2014-06-05 15:30:00,54.73,54.76,54.73,54.75,86300.0,44.5363,44.5607,44.5363,44.5526,86300.0
2014-06-05 15:40:00,54.75,54.77,54.74,54.76,175200.0,44.5526,44.5688,44.5444,44.5607,175200.0
2014-06-05 15:50:00,54.76,54.79,54.75,54.77,413100.0,44.5607,44.5851,44.5526,44.5688,413100.0
2014-06-06 09:30:00,54.85,54.95,54.83,54.93,356100.0,44.6339,44.7153,44.6177,44.699,356100.0
2014-06-06 09:40:00,54.93,55.0,54.91,55.0,163400.0,44.699,44.756,44.6828,44.756,163400.0
2014-06-06 09:50:00,55.01,55.07,55.0,55.07,188200.0,44.7641,44.813,44.756,44.813,188200.0
2014-06-06 10:00:00,55.08,55.11,55.05,55.1,138600.0,44.8211,44.8455,44.7967,44.8374,138600.0
2014-06-06 10:10:00,55.09,55.12,55.05,55.06,102800.0,44.8292,44.8537,44.7967,44.8048,102800.0
2014-06-06 10:20:00,55.06,55.12,55.06,55.12,51500.0,44.8048,44.8537,44.8048,44.8537,51500.0
2014-06-06 10:30:00,55.11,55.12,55.1,55.11,53300.0,44.8455,44.8537,44.8374,44.8455,53300.0
2014-06-06 10:40:00,55.12,55.14,55.1,55.13,64100.0,44.8537,44.8699,44.8374,44.8618,64100.0
2014-06-06 10:50:00,55.13,55.15,55.12,55.14,46700.0,44.8618,44.8781,44.8537,44.8699,46700.0
2014-06-06 11:00:00,55.14,55.17,55.13,55.17,62300.0,44.8699,44.8943,44.8618,44.8943,62300.0
2014-06-06 11:10:00,55.17,55.18,55.15,55.16,37700.0,44.8943,44.9025,44.8781,44.8862,37700.0
2014-06-06 11:20:00,55.16,55.16,55.12,55.15,308400.0,44.8862,44.8862,44.8537,44.8781,308400.0
2014-06-06 11:30:00,55.15,55.16,55.13,55.16,324400.0,44.8781,44.8862,44.8618,44.8862,324400.0
2014-06-06 11:40:00,55.16,55.16,55.14,55.16,128400.0,44.8862,44.8862,44.8699,44.8862,128400.0
2014-06-06 11:50:00,55.16,55.18,55.15,55.16,319600.0,44.8862,44.9025,44.8781,44.8862,319600.0
2014-06-06 12:00:00,55.15,55.2,55.15,55.19,235500.0,44.8781,44.9188,44.8781,44.9106,235500.0
2014-06-06 12:10:00,55.19,55.19,55.16,55.17,121700.0,44.9106,44.9106,44.8862,44.8943,121700.0
2014-06-06 12:20:00,55.17,55.18,55.16,55.18,93200.0,44.8943,44.9025,44.8862,44.9025,93200.0
2014-06-06 12:30:00,55.18,55.21,55.17,55.21,125100.0,44.9025,44.9269,44.8943,44.9269,125100.0
2014-06-06 12:40:00,55.21,55.22,55.2,55.22,180600.0,44.9269,44.935,44.9188,44.935,180600.0
2014-06-06 12:50:00,55.22,55.24,55.21,55.22,205100.0,44.935,44.9513,44.9269,44.935,205100.0
2014-06-06 13:00:00,55.22,55.23,55.21,55.23,168800.0,44.935,44.9432,44.9269,44.9432,168800.0
2014-06-06 13:10:00,55.23,55.26,55.22,55.26,296800.0,44.9432,44.9676,44.935,44.9676,296800.0
2014-06-06 13:20:00,55.25,55.27,55.25,55.27,62100.0,44.9594,44.9757,44.9594,44.9757,62100.0
2014-06-06 13:30:00,55.27,55.27,55.24,55.25,291000.0,44.9757,44.9757,44.9513,44.9594,291000.0
2014-06-06 13:40:00,55.25,55.26,55.24,55.26,144000.0,44.9594,44.9676,44.9513,44.9676,144000.0
2014-06-06 13:50:00,55.27,55.28,55.25,55.26,255800.0,44.9757,44.9839,44.9594,44.9676,255800.0
2014-06-06 14:00:00,55.26,55.26,55.24,55.25,255700.0,44.9676,44.9676,44.9513,44.9594,255700.0
2014-06-06 14:10:00,55.25,55.26,55.24,55.26,80000.0,44.9594,44.9676,44.9513,44.9676,80000.0
2014-06-06 14:20:00,55.25,55.27,55.25,55.26,516400.0,44.9594,44.9757,44.9594,44.9676,516400.0
2014-06-06 14:30:00,55.26,55.27,55.23,55.24,99500.0,44.9676,44.9757,44.9432,44.9513,99500.0
2014-06-06 14:40:00,55.24,55.26,55.23,55.25,88200.0,44.9513,44.9676,44.9432,44.9594,88200.0
2014-06-06 14:50:00,55.25,55.26,55.24,55.25,93900.0,44.9594,44.9676,44.9513,44.9594,93900.0
2014-06-06 15:00:00,55.25,55.27,55.23,55.26,379700.0,44.9594,44.9757,44.9432,44.9676,379700.0
2014-06-06 15:10:00,55.27,55.28,55.26,55.28,135900.0,44.9757,44.9839,44.9676,44.9839,135900.0
2014-06-06 15:20:00,55.28,55.29,55.25,55.28,171600.0,44.9839,44.992,44.9594,44.9839,171600.0
2014-06-06 15:30:00,55.28,55.28,55.23,55.23,312200.0,44.9839,44.9839,44.9432,44.9432,312200.0
2014-06-06 15:40:00,55.24,55.26,55.21,55.26,364000.0,44.9513,44.9676,44.9269,44.9676,364000.0
2014-06-06 15:50:00,55.26,55.3,55.24,55.29,892000.0,44.9676,45.0001,44.9513,44.992,892000.0
2014-06-09 09:30:00,55.29,55.41,55.22,55.41,890400.0,44.992,45.0896,44.935,45.0896,890400.0
2014-06-09 09:40:00,55.41,55.51,55.4,55.51,905200.0,45.0896,45.171,45.0815,45.171,905200.0
2014-06-09 09:50:00,55.5,55.53,55.45,55.46,602900.0,45.1629,45.1873,45.1222,45.1303,602900.0
2014-06-09 10:00:00,55.46,55.5,55.41,55.45,377900.0,45.1303,45.1629,45.0896,45.1222,377900.0
2014-06-09 10:10:00,55.45,55.5,55.44,55.46,249400.0,45.1222,45.1629,45.1141,45.1303,249400.0
2014-06-09 10:20:00,55.46,55.53,55.46,55.52,65700.0,45.1303,45.1873,45.1303,45.1792,65700.0
2014-06-09 10:30:00,55.53,55.54,55.51,55.52,86500.0,45.1873,45.1954,45.171,45.1792,86500.0
2014-06-09 10:40:00,55.52,55.61,55.52,55.61,442100.0,45.1792,45.2524,45.1792,45.2524,442100.0
2014-06-09 10:50:00,55.61,55.63,55.6,55.61,154600.0,45.2524,45.2687,45.2443,45.2524,154600.0
2014-06-09 11:00:00,55.62,55.71,55.61,55.71,192400.0,45.2605,45.3338,45.2524,45.3338,192400.0
2014-06-09 11:10:00,55.71,55.74,55.71,55.73,122300.0,45.3338,45.3582,45.3338,45.35,122300.0
2014-06-09 11:20:00,55.73,55.75,55.72,55.74,149500.0,45.35,45.3663,45.3419,45.3582,149500.0
2014-06-09 11:30:00,55.74,55.77,55.72,55.76,54100.0,45.3582,45.3826,45.3419,45.3745,54100.0
2014-06-09 11:40:00,55.76,55.82,55.75,55.82,63900.0,45.3745,45.4233,45.3663,45.4233,63900.0
2014-06-09 11:50:00,55.82,55.82,55.78,55.79,81300.0,45.4233,45.4233,45.3907,45.3989,81300.0
2014-06-09 12:00:00,55.79,55.8,55.76,55.76,107900.0,45.3989,45.407,45.3745,45.3745,107900.0
2014-06-09 12:10:00,55.75,55.76,55.71,55.72,64200.0,45.3663,45.3745,45.3338,45.3419,64200.0
2014-06-09 12:20:00,55.72,55.72,55.63,55.63,107800.0,45.3419,45.3419,45.2687,45.2687,107800.0
2014-06-09 12:30:00,55.63,55.64,55.61,55.61,92500.0,45.2687,45.2768,45.2524,45.2524,92500.0
2014-06-09 12:40:00,55.61,55.64,55.6,55.63,383300.0,45.2524,45.2768,45.2443,45.2687,383300.0
2014-06-09 12:50:00,55.63,55.64,55.6,55.6,101400.0,45.2687,45.2768,45.2443,45.2443,101400.0
2014-06-09 13:00:00,55.61,55.63,55.6,55.61,55100.0,45.2524,45.2687,45.2443,45.2524,55100.0
2014-06-09 13:10:00,55.6,55.61,55.57,55.59,52600.0,45.2443,45.2524,45.2198,45.2361,52600.0
2014-06-09 13:20:00,55.59,55.59,55.52,55.53,161900.0,45.2361,45.2361,45.1792,45.1873,161900.0
2014-06-09 13:30:00,55.54,55.56,55.51,55.55,81300.0,45.1954,45.2117,45.171,45.2036,81300.0
2014-06-09 13:40:00,55.55,55.56,55.5,55.53,155200.0,45.2036,45.2117,45.1629,45.1873,155200.0
2014-06-09 13:50:00,55.53,55.56,55.52,55.54,731500.0,45.1873,45.2117,45.1792,45.1954,731500.0
2014-06-09 14:00:00,55.54,55.57,55.52,55.53,213500.0,45.1954,45.2198,45.1792,45.1873,213500.0
2014-06-09 14:10:00,55.53,55.54,55.46,55.51,253500.0,45.1873,45.1954,45.1303,45.171,253500.0
2014-06-09 14:20:00,55.51,55.54,55.5,55.5,153300.0,45.171,45.1954,45.1629,45.1629,153300.0
2014-06-09 14:30:00,55.51,55.53,55.49,55.52,830000.0,45.171,45.1873,45.1547,45.1792,830000.0
2014-06-09 14:40:00,55.53,55.61,55.52,55.6,270000.0,45.1873,45.2524,45.1792,45.2443,270000.0
2014-06-09 14:50:00,55.61,55.68,55.6,55.65,191600.0,45.2524,45.3094,45.2443,45.2849,191600.0
2014-06-09 15:00:00,55.65,55.65,55.59,55.59,271400.0,45.2849,45.2849,45.2361,45.2361,271400.0
2014-06-09 15:10:00,55.6,55.61,55.57,55.6,172300.0,45.2443,45.2524,45.2198,45.2443,172300.0
2014-06-09 15:20:00,55.6,55.65,55.6,55.61,144200.0,45.2443,45.2849,45.2443,45.2524,144200.0
2014-06-09 15:30:00,55.61,55.61,55.57,55.57,147500.0,45.2524,45.2524,45.2198,45.2198,147500.0
2014-06-09 15:40:00,55.57,55.63,55.57,55.58,276000.0,45.2198,45.2687,45.2198,45.228,276000.0
2014-06-09 15:50:00,55.58,55.61,55.57,55.6,960600.0,45.228,45.2524,45.2198,45.2443,960600.0
2014-06-10 09:30:00,55.51,55.57,55.4,55.4,205300.0,45.171,45.2198,45.0815,45.0815,205300.0
2014-06-10 09:40:00,55.39,55.44,55.35,55.37,197400.0,45.0734,45.1141,45.0408,45.0571,197400.0
2014-06-10 09:50:00,55.37,55.44,55.35,55.35,219400.0,45.0571,45.1141,45.0408,45.0408,219400.0
2014-06-10 10:00:00,55.35,55.35,55.23,55.24,145600.0,45.0408,45.0408,44.9432,44.9513,145600.0
2014-06-10 10:10:00,55.25,55.28,55.23,55.23,178800.0,44.9594,44.9839,44.9432,44.9432,178800.0
2014-06-10 10:20:00,55.23,55.37,55.23,55.36,64800.0,44.9432,45.0571,44.9432,45.049,64800.0
2014-06-10 10:30:00,55.36,55.4,55.35,55.35,124100.0,45.049,45.0815,45.0408,45.0408,124100.0
2014-06-10 10:40:00,55.35,55.39,55.34,55.39,36300.0,45.0408,45.0734,45.0327,45.0734,36300.0
2014-06-10 10:50:00,55.39,55.44,55.39,55.43,63400.0,45.0734,45.1141,45.0734,45.1059,63400.0
2014-06-10 11:00:00,55.42,55.44,55.39,55.41,86600.0,45.0978,45.1141,45.0734,45.0896,86600.0
2014-06-10 11:10:00,55.41,55.42,55.37,55.39,29600.0,45.0896,45.0978,45.0571,45.0734,29600.0
2014-06-10 11:20:00,55.39,55.4,55.38,55.38,36400.0,45.0734,45.0815,45.0652,45.0652,36400.0
2014-06-10 11:30:00,55.38,55.39,55.35,55.39,150700.0,45.0652,45.0734,45.0408,45.0734,150700.0
2014-06-10 11:40:00,55.39,55.41,55.38,55.39,52000.0,45.0734,45.0896,45.0652,45.0734,52000.0
2014-06-10 11:50:00,55.39,55.4,55.37,55.39,22000.0,45.0734,45.0815,45.0571,45.0734,22000.0
2014-06-10 12:00:00,55.39,55.39,55.33,55.34,53500.0,45.0734,45.0734,45.0245,45.0327,53500.0
2014-06-10 12:10:00,55.33,55.37,55.33,55.35,126800.0,45.0245,45.0571,45.0245,45.0408,126800.0
2014-06-10 12:20:00,55.36,55.38,55.35,55.38,129600.0,45.049,45.0652,45.0408,45.0652,129600.0
2014-06-10 12:30:00,55.38,55.39,55.37,55.38,22500.0,45.0652,45.0734,45.0571,45.0652,22500.0
2014-06-10 12:40:00,55.37,55.38,55.34,55.37,32300.0,45.0571,45.0652,45.0327,45.0571,32300.0
2014-06-10 12:50:00,55.37,55.39,55.37,55.39,15400.0,45.0571,45.0734,45.0571,45.0734,15400.0
2014-06-10 13:00:00,55.39,55.39,55.36,55.37,54400.0,45.0734,45.0734,45.049,45.0571,54400.0
2014-06-10 13:10:00,55.37,55.38,55.33,55.34,85500.0,45.0571,45.0652,45.0245,45.0327,85500.0
2014-06-10 13:20:00,55.35,55.37,55.34,55.37,12600.0,45.0408,45.0571,45.0327,45.0571,12600.0
2014-06-10 13:30:00,55.36,55.38,55.35,55.35,74700.0,45.049,45.0652,45.0408,45.0408,74700.0
2014-06-10 13:40:00,55.36,55.37,55.35,55.37,17100.0,45.049,45.0571,45.0408,45.0571,17100.0
2014-06-10 13:50:00,55.38,55.41,55.37,55.4,69000.0,45.0652,45.0896,45.0571,45.0815,69000.0
2014-06-10 14:00:00,55.41,55.41,55.39,55.39,23700.0,45.0896,45.0896,45.0734,45.0734,23700.0
2014-06-10 14:10:00,55.4,55.4,55.37,55.38,50700.0,45.0815,45.0815,45.0571,45.0652,50700.0
2014-06-10 14:20:00,55.39,55.42,55.39,55.41,30700.0,45.0734,45.0978,45.0734,45.0896,30700.0
2014-06-10 14:30:00,55.4,55.41,55.38,55.39,89000.0,45.0815,45.0896,45.0652,45.0734,89000.0
2014-06-10 14:40:00,55.38,55.39,55.38,55.39,32100.0,45.0652,45.0734,45.0652,45.0734,32100.0
2014-06-10 14:50:00,55.39,55.39,55.37,55.39,37200.0,45.0734,45.0734,45.0571,45.0734,37200.0
2014-06-10 15:00:00,55.38,55.4,55.38,55.39,50300.0,45.0652,45.0815,45.0652,45.0734,50300.0
2014-06-10 15:10:00,55.39,55.42,55.38,55.42,104400.0,45.0734,45.0978,45.0652,45.0978,104400.0
2014-06-10 15:20:00,55.42,55.45,55.41,55.44,102400.0,45.0978,45.1222,45.0896,45.1141,102400.0
2014-06-10 15:30:00,55.44,55.45,55.43,55.43,145000.0,45.1141,45.1222,45.1059,45.1059,145000.0
2014-06-10 15:40:00,55.44,55.45,55.42,55.43,114400.0,45.1141,45.1222,45.0978,45.1059,114400.0
2014-06-10 15:50:00,55.43,55.47,55.43,55.47,503300.0,45.1059,45.1385,45.1059,45.1385,503300.0
2014-06-11 09:30:00,55.28,55.28,55.07,55.11,261800.0,44.9839,44.9839,44.813,44.8455,261800.0
2014-06-11 09:40:00,55.11,55.12,55.03,55.09,220000.0,44.8455,44.8537,44.7804,44.8292,220000.0
2014-06-11 09:50:00,55.09,55.1,54.99,55.02,182900.0,44.8292,44.8374,44.7479,44.7723,182900.0
2014-06-11 10:00:00,55.02,55.04,54.98,55.02,91300.0,44.7723,44.7886,44.7397,44.7723,91300.0
2014-06-11 10:10:00,55.02,55.02,54.97,55.02,77800.0,44.7723,44.7723,44.7316,44.7723,77800.0
2014-06-11 10:20:00,55.03,55.04,54.97,54.99,67400.0,44.7804,44.7886,44.7316,44.7479,67400.0
2014-06-11 10:30:00,54.99,55.0,54.96,54.99,133700.0,44.7479,44.756,44.7235,44.7479,133700.0
2014-06-11 10:40:00,54.99,55.05,54.98,55.02,100900.0,44.7479,44.7967,44.7397,44.7723,100900.0
2014-06-11 10:50:00,55.02,55.03,54.99,55.0,40800.0,44.7723,44.7804,44.7479,44.756,40800.0
2014-06-11 11:00:00,55.0,55.07,55.0,55.05,40300.0,44.756,44.813,44.756,44.7967,40300.0
2014-06-11 11:10:00,55.05,55.07,55.01,55.01,39300.0,44.7967,44.813,44.7641,44.7641,39300.0
2014-06-11 11:20:00,55.01,55.03,54.99,55.03,63200.0,44.7641,44.7804,44.7479,44.7804,63200.0
2014-06-11 11:30:00,55.03,55.05,55.0,55.0,59500.0,44.7804,44.7967,44.756,44.756,59500.0
2014-06-11 11:40:00,55.01,55.04,55.0,55.02,78700.0,44.7641,44.7886,44.756,44.7723,78700.0
2014-06-11 11:50:00,55.03,55.1,55.03,55.1,131500.0,44.7804,44.8374,44.7804,44.8374,131500.0
2014-06-11 12:00:00,55.09,55.1,55.07,55.09,72600.0,44.8292,44.8374,44.813,44.8292,72600.0
2014-06-11 12:10:00,55.09,55.11,55.09,55.11,140500.0,44.8292,44.8455,44.8292,44.8455,140500.0
2014-06-11 12:20:00,55.11,55.11,55.09,55.1,47800.0,44.8455,44.8455,44.8292,44.8374,47800.0
2014-06-11 12:30:00,55.1,55.12,55.09,55.11,60700.0,44.8374,44.8537,44.8292,44.8455,60700.0
2014-06-11 12:40:00,55.11,55.12,55.09,55.1,45000.0,44.8455,44.8537,44.8292,44.8374,45000.0
2014-06-11 12:50:00,55.1,55.11,55.09,55.09,21100.0,44.8374,44.8455,44.8292,44.8292,21100.0
2014-06-11 13:00:00,55.1,55.1,55.04,55.06,167700.0,44.8374,44.8374,44.7886,44.8048,167700.0
2014-06-11 13:10:00,55.07,55.08,55.04,55.06,50600.0,44.813,44.8211,44.7886,44.8048,50600.0
2014-06-11 13:20:00,55.06,55.09,55.05,55.09,45700.0,44.8048,44.8292,44.7967,44.8292,45700.0
2014-06-11 13:30:00,55.09,55.09,55.05,55.07,60800.0,44.8292,44.8292,44.7967,44.813,60800.0
2014-06-11 13:40:00,55.07,55.07,55.02,55.02,311700.0,44.813,44.813,44.7723,44.7723,311700.0
2014-06-11 13:50:00,55.02,55.03,55.01,55.01,63100.0,44.7723,44.7804,44.7641,44.7641,63100.0
2014-06-11 14:00:00,55.01,55.02,54.97,54.97,278700.0,44.7641,44.7723,44.7316,44.7316,278700.0
2014-06-11 14:10:00,54.97,54.99,54.95,54.98,92800.0,44.7316,44.7479,44.7153,44.7397,92800.0
2014-06-11 14:20:00,54.99,55.02,54.95,55.0,164600.0,44.7479,44.7723,44.7153,44.756,164600.0
2014-06-11 14:30:00,55.0,55.03,55.0,55.02,57900.0,44.756,44.7804,44.756,44.7723,57900.0
2014-06-11 14:40:00,55.02,55.06,55.0,55.03,103100.0,44.7723,44.8048,44.756,44.7804,103100.0
2014-06-11 14:50:00,55.03,55.03,55.01,55.03,84000.0,44.7804,44.7804,44.7641,44.7804,84000.0
2014-06-11 15:00:00,55.03,55.06,55.03,55.04,191500.0,44.7804,44.8048,44.7804,44.7886,191500.0
2014-06-11 15:10:00,55.04,55.05,55.02,55.03,118200.0,44.7886,44.7967,44.7723,44.7804,118200.0
2014-06-11 15:20:00,55.03,55.06,55.02,55.06,102900.0,44.7804,44.8048,44.7723,44.8048,102900.0
2014-06-11 15:30:00,55.06,55.11,55.06,55.11,173800.0,44.8048,44.8455,44.8048,44.8455,173800.0
2014-06-11 15:40:00,55.11,55.12,55.08,55.08,262100.0,44.8455,44.8537,44.8211,44.8211,262100.0
2014-06-11 15:50:00,55.08,55.09,55.01,55.04,970100.0,44.8211,44.8292,44.7641,44.7886,970100.0
2014-06-12 09:30:00,54.98,54.98,54.72,54.75,655600.0,44.7397,44.7397,44.5282,44.5526,655600.0
2014-06-12 09:40:00,54.74,54.82,54.7,54.79,313200.0,44.5444,44.6095,44.5119,44.5851,313200.0
2014-06-12 09:50:00,54.78,54.78,54.69,54.75,422300.0,44.577,44.577,44.5037,44.5526,422300.0
2014-06-12 10:00:00,54.76,54.8,54.72,54.75,209000.0,44.5607,44.5933,44.5282,44.5526,209000.0
2014-06-12 10:10:00,54.75,54.75,54.65,54.7,341000.0,44.5526,44.5526,44.4712,44.5119,341000.0
2014-06-12 10:20:00,54.7,54.72,54.56,54.56,182500.0,44.5119,44.5282,44.398,44.398,182500.0
2014-06-12 10:30:00,54.56,54.6,54.53,54.55,301900.0,44.398,44.4305,44.3735,44.3898,301900.0
2014-06-12 10:40:00,54.55,54.55,54.48,54.5,403500.0,44.3898,44.3898,44.3329,44.3491,403500.0
2014-06-12 10:50:00,54.5,54.57,54.5,54.55,54200.0,44.3491,44.4061,44.3491,44.3898,54200.0
2014-06-12 11:00:00,54.55,54.6,54.53,54.6,296700.0,44.3898,44.4305,44.3735,44.4305,296700.0
2014-06-12 11:10:00,54.6,54.67,54.6,54.65,39200.0,44.4305,44.4875,44.4305,44.4712,39200.0
2014-06-12 11:20:00,54.65,54.71,54.63,54.71,61200.0,44.4712,44.52,44.4549,44.52,61200.0
2014-06-12 11:30:00,54.71,54.71,54.67,54.69,59700.0,44.52,44.52,44.4875,44.5037,59700.0
2014-06-12 11:40:00,54.69,54.7,54.68,54.68,155600.0,44.5037,44.5119,44.4956,44.4956,155600.0
2014-06-12 11:50:00,54.68,54.7,54.66,54.66,259800.0,44.4956,44.5119,44.4793,44.4793,259800.0
2014-06-12 12:00:00,54.66,54.67,54.62,54.66,72600.0,44.4793,44.4875,44.4468,44.4793,72600.0
2014-06-12 12:10:00,54.67,54.67,54.64,54.65,24200.0,44.4875,44.4875,44.4631,44.4712,24200.0
2014-06-12 12:20:00,54.65,54.68,54.64,54.66,57300.0,44.4712,44.4956,44.4631,44.4793,57300.0
2014-06-12 12:30:00,54.66,54.66,54.64,54.64,42300.0,44.4793,44.4793,44.4631,44.4631,42300.0
2014-06-12 12:40:00,54.64,54.64,54.58,54.58,237600.0,44.4631,44.4631,44.4142,44.4142,237600.0
2014-06-12 12:50:00,54.58,54.59,54.49,54.54,248900.0,44.4142,44.4224,44.341,44.3817,248900.0
2014-06-12 13:00:00,54.54,54.55,54.5,54.53,68800.0,44.3817,44.3898,44.3491,44.3735,68800.0
2014-06-12 13:10:00,54.53,54.54,54.48,54.48,106100.0,44.3735,44.3817,44.3329,44.3329,106100.0
2014-06-12 13:20:00,54.47,54.5,54.43,54.45,289700.0,44.3247,44.3491,44.2922,44.3084,289700.0
2014-06-12 13:30:00,54.46,54.46,54.41,54.42,475600.0,44.3166,44.3166,44.2759,44.284,475600.0
2014-06-12 13:40:00,54.42,54.45,54.38,54.38,189000.0,44.284,44.3084,44.2515,44.2515,189000.0
2014-06-12 13:50:00,54.39,54.39,54.28,54.32,603800.0,44.2596,44.2596,44.1701,44.2027,603800.0
2014-06-12 14:00:00,54.32,54.37,54.3,54.35,422000.0,44.2027,44.2433,44.1864,44.2271,422000.0
2014-06-12 14:10:00,54.35,54.38,54.33,54.37,355600.0,44.2271,44.2515,44.2108,44.2433,355600.0
2014-06-12 14:20:00,54.37,54.37,54.32,54.35,167000.0,44.2433,44.2433,44.2027,44.2271,167000.0
2014-06-12 14:30:00,54.35,54.36,54.3,54.32,100200.0,44.2271,44.2352,44.1864,44.2027,100200.0
2014-06-12 14:40:00,54.32,54.35,54.32,54.35,97400.0,44.2027,44.2271,44.2027,44.2271,97400.0
2014-06-12 14:50:00,54.35,54.35,54.31,54.32,115000.0,44.2271,44.2271,44.1945,44.2027,115000.0
2014-06-12 15:00:00,54.32,54.35,54.28,54.29,340700.0,44.2027,44.2271,44.1701,44.1782,340700.0
2014-06-12 15:10:00,54.28,54.32,54.25,54.32,373500.0,44.1701,44.2027,44.1457,44.2027,373500.0
2014-06-12 15:20:00,54.31,54.35,54.27,54.29,137800.0,44.1945,44.2271,44.162,44.1782,137800.0
2014-06-12 15:30:00,54.28,54.31,54.21,54.22,313700.0,44.1701,44.1945,44.1131,44.1213,313700.0
2014-06-12 15:40:00,54.22,54.33,54.21,54.3,405300.0,44.1213,44.2108,44.1131,44.1864,405300.0
2014-06-12 15:50:00,54.3,54.35,54.3,54.33,839000.0,44.1864,44.2271,44.1864,44.2108,839000.0
2014-06-13 09:30:00,54.35,54.47,54.28,54.38,228100.0,44.2271,44.3247,44.1701,44.2515,228100.0
2014-06-13 09:40:00,54.38,54.43,54.34,54.39,158900.0,44.2515,44.2922,44.2189,44.2596,158900.0
2014-06-13 09:50:00,54.39,54.44,54.34,54.39,148600.0,44.2596,44.3003,44.2189,44.2596,148600.0
2014-06-13 10:00:00,54.39,54.4,54.27,54.3,101200.0,44.2596,44.2678,44.162,44.1864,101200.0
2014-06-13 10:10:00,54.31,54.46,54.3,54.45,90500.0,44.1945,44.3166,44.1864,44.3084,90500.0
2014-06-13 10:20:00,54.46,54.55,54.45,54.52,180600.0,44.3166,44.3898,44.3084,44.3654,180600.0
2014-06-13 10:30:00,54.53,54.63,54.52,54.6,71200.0,44.3735,44.4549,44.3654,44.4305,71200.0
2014-06-13 10:40:00,54.6,54.6,54.53,54.53,30300.0,44.4305,44.4305,44.3735,44.3735,30300.0
2014-06-13 10:50:00,54.52,54.59,54.52,54.59,34000.0,44.3654,44.4224,44.3654,44.4224,34000.0
2014-06-13 11:00:00,54.59,54.63,54.58,54.62,58000.0,44.4224,44.4549,44.4142,44.4468,58000.0
2014-06-13 11:10:00,54.62,54.64,54.58,54.58,29700.0,44.4468,44.4631,44.4142,44.4142,29700.0
2014-06-13 11:20:00,54.57,54.58,54.55,54.56,67500.0,44.4061,44.4142,44.3898,44.398,67500.0
2014-06-13 11:30:00,54.56,54.57,54.51,54.53,40200.0,44.398,44.4061,44.3573,44.3735,40200.0
2014-06-13 11:40:00,54.52,54.54,54.52,54.54,46600.0,44.3654,44.3817,44.3654,44.3817,46600.0
2014-06-13 11:50:00,54.55,54.58,54.54,54.57,591800.0,44.3898,44.4142,44.3817,44.4061,591800.0
2014-06-13 12:00:00,54.58,54.64,54.57,54.62,294000.0,44.4142,44.4631,44.4061,44.4468,294000.0
2014-06-13 12:10:00,54.62,54.62,54.6,54.61,24900.0,44.4468,44.4468,44.4305,44.4386,24900.0
2014-06-13 12:20:00,54.62,54.64,54.6,54.6,33500.0,44.4468,44.4631,44.4305,44.4305,33500.0
2014-06-13 12:30:00,54.6,54.6,54.52,54.52,54700.0,44.4305,44.4305,44.3654,44.3654,54700.0
2014-06-13 12:40:00,54.53,54.55,54.51,54.52,84700.0,44.3735,44.3898,44.3573,44.3654,84700.0
2014-06-13 12:50:00,54.53,54.54,54.52,54.53,19900.0,44.3735,44.3817,44.3654,44.3735,19900.0
2014-06-13 13:00:00,54.53,54.57,54.52,54.52,431100.0,44.3735,44.4061,44.3654,44.3654,431100.0
2014-06-13 13:10:00,54.52,54.52,54.5,54.52,72800.0,44.3654,44.3654,44.3491,44.3654,72800.0
2014-06-13 13:20:00,54.53,54.53,54.51,54.52,42300.0,44.3735,44.3735,44.3573,44.3654,42300.0
2014-06-13 13:30:00,54.53,54.53,54.48,54.49,39900.0,44.3735,44.3735,44.3329,44.341,39900.0
2014-06-13 13:40:00,54.49,54.52,54.48,54.51,95800.0,44.341,44.3654,44.3329,44.3573,95800.0
2014-06-13 13:50:00,54.51,54.57,54.51,54.55,59800.0,44.3573,44.4061,44.3573,44.3898,59800.0
2014-06-13 14:00:00,54.55,54.55,54.52,54.55,75400.0,44.3898,44.3898,44.3654,44.3898,75400.0
2014-06-13 14:10:00,54.54,54.6,54.54,54.6,69200.0,44.3817,44.4305,44.3817,44.4305,69200.0
2014-06-13 14:20:00,54.59,54.6,54.55,54.56,130500.0,44.4224,44.4305,44.3898,44.398,130500.0
2014-06-13 14:30:00,54.57,54.58,54.53,54.54,42700.0,44.4061,44.4142,44.3735,44.3817,42700.0
2014-06-13 14:40:00,54.53,54.55,54.52,54.55,47200.0,44.3735,44.3898,44.3654,44.3898,47200.0
2014-06-13 14:50:00,54.55,54.55,54.52,54.53,61700.0,44.3898,44.3898,44.3654,44.3735,61700.0
2014-06-13 15:00:00,54.53,54.61,54.53,54.6,103000.0,44.3735,44.4386,44.3735,44.4305,103000.0
2014-06-13 15:10:00,54.6,54.61,54.53,54.53,79900.0,44.4305,44.4386,44.3735,44.3735,79900.0
2014-06-13 15:20:00,54.53,54.53,54.43,54.45,140000.0,44.3735,44.3735,44.2922,44.3084,140000.0
2014-06-13 15:30:00,54.45,54.49,54.41,54.49,235500.0,44.3084,44.341,44.2759,44.341,235500.0
2014-06-13 15:40:00,54.49,54.5,54.41,54.46,236900.0,44.341,44.3491,44.2759,44.3166,236900.0
2014-06-13 15:50:00,54.46,54.53,54.45,54.52,613400.0,44.3166,44.3735,44.3084,44.3654,613400.0
2014-06-16 09:30:00,54.49,54.52,54.33,54.51,296600.0,44.341,44.3654,44.2108,44.3573,296600.0
2014-06-16 09:40:00,54.51,54.54,54.48,54.5,155700.0,44.3573,44.3817,44.3329,44.3491,155700.0
2014-06-16 09:50:00,54.5,54.51,54.41,54.41,89900.0,44.3491,44.3573,44.2759,44.2759,89900.0
2014-06-16 10:00:00,54.42,54.55,54.38,54.49,104500.0,44.284,44.3898,44.2515,44.341,104500.0
2014-06-16 10:10:00,54.49,54.57,54.49,54.54,49600.0,44.341,44.4061,44.341,44.3817,49600.0
2014-06-16 10:20:00,54.54,54.55,54.51,54.52,223400.0,44.3817,44.3898,44.3573,44.3654,223400.0
2014-06-16 10:30:00,54.53,54.55,54.5,54.5,105100.0,44.3735,44.3898,44.3491,44.3491,105100.0
2014-06-16 10:40:00,54.5,54.52,54.48,54.51,133000.0,44.3491,44.3654,44.3329,44.3573,133000.0
2014-06-16 10:50:00,54.5,54.5,54.46,54.47,40000.0,44.3491,44.3491,44.3166,44.3247,40000.0
2014-06-16 11:00:00,54.48,54.48,54.34,54.37,96800.0,44.3329,44.3329,44.2189,44.2433,96800.0
2014-06-16 11:10:00,54.37,54.38,54.32,54.33,125000.0,44.2433,44.2515,44.2027,44.2108,125000.0
2014-06-16 11:20:00,54.33,54.38,54.32,54.35,82500.0,44.2108,44.2515,44.2027,44.2271,82500.0
2014-06-16 11:30:00,54.36,54.36,54.25,54.26,120900.0,44.2352,44.2352,44.1457,44.1538,120900.0
2014-06-16 11:40:00,54.26,54.33,54.25,54.3,74700.0,44.1538,44.2108,44.1457,44.1864,74700.0
2014-06-16 11:50:00,54.29,54.3,54.27,54.3,89900.0,44.1782,44.1864,44.162,44.1864,89900.0
2014-06-16 12:00:00,54.3,54.35,54.28,54.35,112100.0,44.1864,44.2271,44.1701,44.2271,112100.0
2014-06-16 12:10:00,54.35,54.41,54.35,54.38,99700.0,44.2271,44.2759,44.2271,44.2515,99700.0
2014-06-16 12:20:00,54.39,54.44,54.38,54.43,89400.0,44.2596,44.3003,44.2515,44.2922,89400.0
2014-06-16 12:30:00,54.43,54.43,54.37,54.38,35000.0,44.2922,44.2922,44.2433,44.2515,35000.0
2014-06-16 12:40:00,54.38,54.38,54.34,54.37,84200.0,44.2515,44.2515,44.2189,44.2433,84200.0
2014-06-16 12:50:00,54.37,54.43,54.37,54.42,40300.0,44.2433,44.2922,44.2433,44.284,40300.0
2014-06-16 13:00:00,54.42,54.51,54.4,54.49,87300.0,44.284,44.3573,44.2678,44.341,87300.0
2014-06-16 13:10:00,54.48,54.51,54.47,54.5,383400.0,44.3329,44.3573,44.3247,44.3491,383400.0
2014-06-16 13:20:00,54.5,54.55,54.49,54.54,987800.0,44.3491,44.3898,44.341,44.3817,987800.0
2014-06-16 13:30:00,54.55,54.57,54.53,54.53,70200.0,44.3898,44.4061,44.3735,44.3735,70200.0
2014-06-16 13:40:00,54.53,54.53,54.5,54.51,60300.0,44.3735,44.3735,44.3491,44.3573,60300.0
2014-06-16 13:50:00,54.51,54.51,54.43,54.46,110300.0,44.3573,44.3573,44.2922,44.3166,110300.0
2014-06-16 14:00:00,54.45,54.49,54.45,54.47,214100.0,44.3084,44.341,44.3084,44.3247,214100.0
2014-06-16 14:10:00,54.47,54.48,54.44,54.45,154100.0,44.3247,44.3329,44.3003,44.3084,154100.0
2014-06-16 14:20:00,54.45,54.5,54.45,54.48,127600.0,44.3084,44.3491,44.3084,44.3329,127600.0
2014-06-16 14:30:00,54.48,54.49,54.46,54.48,143000.0,44.3329,44.341,44.3166,44.3329,143000.0
2014-06-16 14:40:00,54.49,54.5,54.46,54.49,173500.0,44.341,44.3491,44.3166,44.341,173500.0
2014-06-16 14:50:00,54.48,54.49,54.42,54.43,215400.0,44.3329,44.341,44.284,44.2922,215400.0
2014-06-16 15:00:00,54.44,54.44,54.4,54.44,150900.0,44.3003,44.3003,44.2678,44.3003,150900.0
2014-06-16 15:10:00,54.44,54.44,54.36,54.38,196200.0,44.3003,44.3003,44.2352,44.2515,196200.0
2014-06-16 15:20:00,54.38,54.42,54.38,54.4,108700.0,44.2515,44.284,44.2515,44.2678,108700.0
2014-06-16 15:30:00,54.41,54.45,54.4,54.45,215200.0,44.2759,44.3084,44.2678,44.3084,215200.0
2014-06-16 15:40:00,54.45,54.46,54.43,54.44,211400.0,44.3084,44.3166,44.2922,44.3003,211400.0
2014-06-16 15:50:00,54.44,54.48,54.44,54.46,512900.0,44.3003,44.3329,44.3003,44.3166,512900.0
2014-06-17 09:30:00,54.41,54.42,54.29,54.29,265000.0,44.2759,44.284,44.1782,44.1782,265000.0
2014-06-17 09:40:00,54.28,54.4,54.25,54.39,210700.0,44.1701,44.2678,44.1457,44.2596,210700.0
2014-06-17 09:50:00,54.4,54.49,54.38,54.45,362600.0,44.2678,44.341,44.2515,44.3084,362600.0
2014-06-17 10:00:00,54.45,54.61,54.45,54.6,367800.0,44.3084,44.4386,44.3084,44.4305,367800.0
2014-06-17 10:10:00,54.6,54.61,54.55,54.6,945400.0,44.4305,44.4386,44.3898,44.4305,945400.0
2014-06-17 10:20:00,54.59,54.62,54.59,54.62,399400.0,44.4224,44.4468,44.4224,44.4468,399400.0
2014-06-17 10:30:00,54.62,54.62,54.49,54.51,352000.0,44.4468,44.4468,44.341,44.3573,352000.0
2014-06-17 10:40:00,54.51,54.51,54.39,54.4,206200.0,44.3573,44.3573,44.2596,44.2678,206200.0
2014-06-17 10:50:00,54.4,54.5,54.36,54.49,317400.0,44.2678,44.3491,44.2352,44.341,317400.0
2014-06-17 11:00:00,54.49,54.52,54.45,54.46,195000.0,44.341,44.3654,44.3084,44.3166,195000.0
2014-06-17 11:10:00,54.45,54.54,54.45,54.54,60500.0,44.3084,44.3817,44.3084,44.3817,60500.0
2014-06-17 11:20:00,54.54,54.56,54.53,54.55,60300.0,44.3817,44.398,44.3735,44.3898,60300.0
2014-06-17 11:30:00,54.56,54.58,54.54,54.57,26300.0,44.398,44.4142,44.3817,44.4061,26300.0
2014-06-17 11:40:00,54.57,54.58,54.53,54.57,58800.0,44.4061,44.4142,44.3735,44.4061,58800.0
2014-06-17 11:50:00,54.56,54.6,54.56,54.58,46100.0,44.398,44.4305,44.398,44.4142,46100.0
2014-06-17 12:00:00,54.58,54.59,54.56,54.58,29600.0,44.4142,44.4224,44.398,44.4142,29600.0
2014-06-17 12:10:00,54.58,54.61,54.57,54.6,204900.0,44.4142,44.4386,44.4061,44.4305,204900.0
2014-06-17 12:20:00,54.6,54.63,54.59,54.6,94400.0,44.4305,44.4549,44.4224,44.4305,94400.0
2014-06-17 12:30:00,54.6,54.65,54.6,54.65,70000.0,44.4305,44.4712,44.4305,44.4712,70000.0
2014-06-17 12:40:00,54.65,54.67,54.64,54.66,68700.0,44.4712,44.4875,44.4631,44.4793,68700.0
2014-06-17 12:50:00,54.66,54.69,54.66,54.66,95800.0,44.4793,44.5037,44.4793,44.4793,95800.0
2014-06-17 13:00:00,54.66,54.68,54.61,54.62,68600.0,44.4793,44.4956,44.4386,44.4468,68600.0
2014-06-17 13:10:00,54.63,54.63,54.61,54.63,95100.0,44.4549,44.4549,44.4386,44.4549,95100.0
2014-06-17 13:20:00,54.63,54.63,54.58,54.61,114700.0,44.4549,44.4549,44.4142,44.4386,114700.0
2014-06-17 13:30:00,54.61,54.69,54.61,54.64,60300.0,44.4386,44.5037,44.4386,44.4631,60300.0
2014-06-17 13:40:00,54.64,54.68,54.63,54.65,136400.0,44.4631,44.4956,44.4549,44.4712,136400.0
2014-06-17 13:50:00,54.65,54.67,54.63,54.65,96800.0,44.4712,44.4875,44.4549,44.4712,96800.0
2014-06-17 14:00:00,54.64,54.65,54.58,54.6,109500.0,44.4631,44.4712,44.4142,44.4305,109500.0
2014-06-17 14:10:00,54.59,54.62,54.59,54.62,65600.0,44.4224,44.4468,44.4224,44.4468,65600.0
2014-06-17 14:20:00,54.61,54.66,54.61,54.63,102100.0,44.4386,44.4793,44.4386,44.4549,102100.0
2014-06-17 14:30:00,54.64,54.64,54.61,54.61,53000.0,44.4631,44.4631,44.4386,44.4386,53000.0
2014-06-17 14:40:00,54.61,54.63,54.58,54.61,138200.0,44.4386,44.4549,44.4142,44.4386,138200.0
2014-06-17 14:50:00,54.61,54.64,54.6,54.63,126900.0,44.4386,44.4631,44.4305,44.4549,126900.0
2014-06-17 15:00:00,54.62,54.64,54.58,54.6,95900.0,44.4468,44.4631,44.4142,44.4305,95900.0
2014-06-17 15:10:00,54.6,54.61,54.58,54.59,155500.0,44.4305,44.4386,44.4142,44.4224,155500.0
2014-06-17 15:20:00,54.59,54.61,54.58,54.61,121800.0,44.4224,44.4386,44.4142,44.4386,121800.0
2014-06-17 15:30:00,54.6,54.62,54.58,54.6,263100.0,44.4305,44.4468,44.4142,44.4305,263100.0
2014-06-17 15:40:00,54.6,54.64,54.59,54.62,195400.0,44.4305,44.4631,44.4224,44.4468,195400.0
2014-06-17 15:50:00,54.62,54.62,54.57,54.6,683200.0,44.4468,44.4468,44.4061,44.4305,683200.0
2014-06-18 09:30:00,54.77,54.77,54.44,54.51,501300.0,44.5688,44.5688,44.3003,44.3573,501300.0
2014-06-18 09:40:00,54.51,54.63,54.49,54.61,112000.0,44.3573,44.4549,44.341,44.4386,112000.0
2014-06-18 09:50:00,54.6,54.66,54.55,54.65,110900.0,44.4305,44.4793,44.3898,44.4712,110900.0
2014-06-18 10:00:00,54.66,54.69,54.57,54.58,58200.0,44.4793,44.5037,44.4061,44.4142,58200.0
2014-06-18 10:10:00,54.58,54.6,54.55,54.57,241700.0,44.4142,44.4305,44.3898,44.4061,241700.0
2014-06-18 10:20:00,54.58,54.58,54.51,54.54,371300.0,44.4142,44.4142,44.3573,44.3817,371300.0
2014-06-18 10:30:00,54.55,54.56,54.52,54.54,180000.0,44.3898,44.398,44.3654,44.3817,180000.0
2014-06-18 10:40:00,54.54,54.54,54.48,54.51,983400.0,44.3817,44.3817,44.3329,44.3573,983400.0
2014-06-18 10:50:00,54.51,54.51,54.42,54.43,436800.0,44.3573,44.3573,44.284,44.2922,436800.0
2014-06-18 11:00:00,54.42,54.49,54.4,54.48,120500.0,44.284,44.341,44.2678,44.3329,120500.0
2014-06-18 11:10:00,54.48,54.5,54.47,54.49,92900.0,44.3329,44.3491,44.3247,44.341,92900.0
2014-06-18 11:20:00,54.49,54.5,54.47,54.47,95100.0,44.341,44.3491,44.3247,44.3247,95100.0
2014-06-18 11:30:00,54.47,54.49,54.47,54.47,196400.0,44.3247,44.341,44.3247,44.3247,196400.0
2014-06-18 11:40:00,54.48,54.5,54.47,54.49,252500.0,44.3329,44.3491,44.3247,44.341,252500.0
2014-06-18 11:50:00,54.49,54.5,54.45,54.45,222000.0,44.341,44.3491,44.3084,44.3084,222000.0
2014-06-18 12:00:00,54.46,54.48,54.44,54.48,133700.0,44.3166,44.3329,44.3003,44.3329,133700.0
2014-06-18 12:10:00,54.48,54.48,54.45,54.47,188500.0,44.3329,44.3329,44.3084,44.3247,188500.0
2014-06-18 12:20:00,54.46,54.47,54.45,54.46,202600.0,44.3166,44.3247,44.3084,44.3166,202600.0
2014-06-18 12:30:00,54.46,54.48,54.45,54.48,269800.0,44.3166,44.3329,44.3084,44.3329,269800.0
2014-06-18 12:40:00,54.48,54.52,54.48,54.52,112200.0,44.3329,44.3654,44.3329,44.3654,112200.0
2014-06-18 12:50:00,54.52,54.54,54.5,54.52,179600.0,44.3654,44.3817,44.3491,44.3654,179600.0
2014-06-18 13:00:00,54.53,54.54,54.52,54.52,215200.0,44.3735,44.3817,44.3654,44.3654,215200.0
2014-06-18 13:10:00,54.52,54.53,54.5,54.52,143800.0,44.3654,44.3735,44.3491,44.3654,143800.0
2014-06-18 13:20:00,54.52,54.54,54.51,54.51,155500.0,44.3654,44.3817,44.3573,44.3573,155500.0
2014-06-18 13:30:00,54.51,54.51,54.44,54.46,131300.0,44.3573,44.3573,44.3003,44.3166,131300.0
2014-06-18 13:40:00,54.46,54.47,54.44,54.46,294400.0,44.3166,44.3247,44.3003,44.3166,294400.0
2014-06-18 13:50:00,54.46,54.52,54.46,54.48,393300.0,44.3166,44.3654,44.3166,44.3329,393300.0
2014-06-18 14:00:00,54.47,54.56,54.37,54.55,953800.0,44.3247,44.398,44.2433,44.3898,953800.0
2014-06-18 14:10:00,54.55,54.65,54.54,54.6,393900.0,44.3898,44.4712,44.3817,44.4305,393900.0
2014-06-18 14:20:00,54.6,54.64,54.59,54.62,253700.0,44.4305,44.4631,44.4224,44.4468,253700.0
2014-06-18 14:30:00,54.62,54.71,54.62,54.65,504300.0,44.4468,44.52,44.4468,44.4712,504300.0
2014-06-18 14:40:00,54.65,54.65,54.57,54.61,519100.0,44.4712,44.4712,44.4061,44.4386,519100.0
2014-06-18 14:50:00,54.61,54.71,54.61,54.69,281900.0,44.4386,44.52,44.4386,44.5037,281900.0
2014-06-18 15:00:00,54.69,54.81,54.68,54.78,443400.0,44.5037,44.6014,44.4956,44.577,443400.0
2014-06-18 15:10:00,54.78,54.82,54.73,54.8,396600.0,44.577,44.6095,44.5363,44.5933,396600.0
2014-06-18 15:20:00,54.8,54.83,54.76,54.83,204000.0,44.5933,44.6177,44.5607,44.6177,204000.0
2014-06-18 15:30:00,54.83,54.9,54.82,54.9,352300.0,44.6177,44.6746,44.6095,44.6746,352300.0
2014-06-18 15:40:00,54.89,54.96,54.87,54.93,478900.0,44.6665,44.7235,44.6502,44.699,478900.0
2014-06-18 15:50:00,54.93,54.94,54.89,54.89,651800.0,44.699,44.7072,44.6665,44.6665,651800.0
2014-06-19 09:30:00,54.95,54.98,54.85,54.92,357800.0,44.7153,44.7397,44.6339,44.6909,357800.0
2014-06-19 09:40:00,54.91,54.95,54.83,54.83,140100.0,44.6828,44.7153,44.6177,44.6177,140100.0
2014-06-19 09:50:00,54.84,54.84,54.75,54.76,189900.0,44.6258,44.6258,44.5526,44.5607,189900.0
2014-06-19 10:00:00,54.77,54.86,54.76,54.81,263100.0,44.5688,44.6421,44.5607,44.6014,263100.0
2014-06-19 10:10:00,54.8,54.85,54.8,54.82,264600.0,44.5933,44.6339,44.5933,44.6095,264600.0
2014-06-19 10:20:00,54.81,54.83,54.79,54.82,123200.0,44.6014,44.6177,44.5851,44.6095,123200.0
2014-06-19 10:30:00,54.83,54.84,54.8,54.83,128900.0,44.6177,44.6258,44.5933,44.6177,128900.0
2014-06-19 10:40:00,54.83,54.93,54.82,54.92,172100.0,44.6177,44.699,44.6095,44.6909,172100.0
2014-06-19 10:50:00,54.91,54.91,54.82,54.83,48000.0,44.6828,44.6828,44.6095,44.6177,48000.0
2014-06-19 11:00:00,54.82,54.88,54.82,54.85,65800.0,44.6095,44.6584,44.6095,44.6339,65800.0
2014-06-19 11:10:00,54.86,54.89,54.85,54.88,53800.0,44.6421,44.6665,44.6339,44.6584,53800.0
2014-06-19 11:20:00,54.88,54.94,54.88,54.92,72100.0,44.6584,44.7072,44.6584,44.6909,72100.0
2014-06-19 11:30:00,54.91,54.97,54.9,54.96,81900.0,44.6828,44.7316,44.6746,44.7235,81900.0
2014-06-19 11:40:00,54.96,55.0,54.96,54.99,50700.0,44.7235,44.756,44.7235,44.7479,50700.0
2014-06-19 11:50:00,54.99,55.0,54.97,55.0,203000.0,44.7479,44.756,44.7316,44.756,203000.0
2014-06-19 12:00:00,55.0,55.01,54.97,54.98,60500.0,44.756,44.7641,44.7316,44.7397,60500.0
2014-06-19 12:10:00,54.97,54.98,54.94,54.94,51200.0,44.7316,44.7397,44.7072,44.7072,51200.0
2014-06-19 12:20:00,54.94,54.94,54.9,54.9,57800.0,44.7072,44.7072,44.6746,44.6746,57800.0
2014-06-19 12:30:00,54.9,54.95,54.9,54.94,56100.0,44.6746,44.7153,44.6746,44.7072,56100.0
2014-06-19 12:40:00,54.95,54.96,54.91,54.92,56900.0,44.7153,44.7235,44.6828,44.6909,56900.0
2014-06-19 12:50:00,54.92,54.95,54.91,54.92,44200.0,44.6909,44.7153,44.6828,44.6909,44200.0
2014-06-19 13:00:00,54.92,54.92,54.9,54.91,64800.0,44.6909,44.6909,44.6746,44.6828,64800.0
2014-06-19 13:10:00,54.91,54.91,54.85,54.86,99800.0,44.6828,44.6828,44.6339,44.6421,99800.0
2014-06-19 13:20:00,54.86,54.91,54.84,54.91,80500.0,44.6421,44.6828,44.6258,44.6828,80500.0
2014-06-19 13:30:00,54.91,54.93,54.87,54.9,102500.0,44.6828,44.699,44.6502,44.6746,102500.0
2014-06-19 13:40:00,54.89,54.94,54.88,54.94,141700.0,44.6665,44.7072,44.6584,44.7072,141700.0
2014-06-19 13:50:00,54.94,54.95,54.9,54.93,132800.0,44.7072,44.7153,44.6746,44.699,132800.0
2014-06-19 14:00:00,54.93,54.96,54.91,54.91,205200.0,44.699,44.7235,44.6828,44.6828,205200.0
2014-06-19 14:10:00,54.91,54.96,54.91,54.93,74700.0,44.6828,44.7235,44.6828,44.699,74700.0
2014-06-19 14:20:00,54.93,54.95,54.91,54.91,78800.0,44.699,44.7153,44.6828,44.6828,78800.0
2014-06-19 14:30:00,54.9,54.94,54.88,54.92,75000.0,44.6746,44.7072,44.6584,44.6909,75000.0
2014-06-19 14:40:00,54.92,54.95,54.92,54.95,134300.0,44.6909,44.7153,44.6909,44.7153,134300.0
2014-06-19 14:50:00,54.95,54.95,54.91,54.92,164600.0,44.7153,44.7153,44.6828,44.6909,164600.0
2014-06-19 15:00:00,54.93,54.96,54.91,54.96,111900.0,44.699,44.7235,44.6828,44.7235,111900.0
2014-06-19 15:10:00,54.96,54.98,54.95,54.98,110700.0,44.7235,44.7397,44.7153,44.7397,110700.0
2014-06-19 15:20:00,54.97,55.02,54.96,55.01,349000.0,44.7316,44.7723,44.7235,44.7641,349000.0
2014-06-19 15:30:00,55.01,55.02,54.99,55.02,234000.0,44.7641,44.7723,44.7479,44.7723,234000.0
2014-06-19 15:40:00,55.02,55.06,55.02,55.02,323900.0,44.7723,44.8048,44.7723,44.7723,323900.0
2014-06-19 15:50:00,55.03,55.03,55.0,55.01,1241000.0,44.7804,44.7804,44.756,44.7641,1241000.0
2014-06-20 09:30:00,54.9,54.98,54.84,54.92,344300.0,44.8773,44.9427,44.8283,44.8937,344300.0
2014-06-20 09:40:00,54.91,54.98,54.89,54.97,116400.0,44.8855,44.9427,44.8692,44.9346,116400.0
2014-06-20 09:50:00,54.97,54.99,54.96,54.99,83600.0,44.9346,44.9509,44.9264,44.9509,83600.0
2014-06-20 10:00:00,54.98,55.01,54.97,54.99,51200.0,44.9427,44.9673,44.9346,44.9509,51200.0
2014-06-20 10:10:00,55.0,55.05,55.0,55.0,96300.0,44.9591,45.0,44.9591,44.9591,96300.0
2014-06-20 10:20:00,55.0,55.03,54.95,54.97,163900.0,44.9591,44.9836,44.9182,44.9346,163900.0
2014-06-20 10:30:00,54.97,54.99,54.96,54.99,81600.0,44.9346,44.9509,44.9264,44.9509,81600.0
2014-06-20 10:40:00,54.99,55.0,54.97,54.98,48200.0,44.9509,44.9591,44.9346,44.9427,48200.0
2014-06-20 10:50:00,54.98,55.03,54.97,55.02,92200.0,44.9427,44.9836,44.9346,44.9754,92200.0
2014-06-20 11:00:00,55.02,55.04,55.01,55.02,48500.0,44.9754,44.9918,44.9673,44.9754,48500.0
2014-06-20 11:10:00,55.03,55.05,55.01,55.02,60100.0,44.9836,45.0,44.9673,44.9754,60100.0
2014-06-20 11:20:00,55.02,55.04,55.01,55.01,51400.0,44.9754,44.9918,44.9673,44.9673,51400.0
2014-06-20 11:30:00,55.01,55.03,54.99,55.02,104000.0,44.9673,44.9836,44.9509,44.9754,104000.0
2014-06-20 11:40:00,55.01,55.05,55.01,55.03,20700.0,44.9673,45.0,44.9673,44.9836,20700.0
2014-06-20 11:50:00,55.03,55.03,54.98,55.0,35900.0,44.9836,44.9836,44.9427,44.9591,35900.0
2014-06-20 12:00:00,55.0,55.02,54.98,54.98,30900.0,44.9591,44.9754,44.9427,44.9427,30900.0
2014-06-20 12:10:00,54.98,55.0,54.97,54.97,33100.0,44.9427,44.9591,44.9346,44.9346,33100.0
2014-06-20 12:20:00,54.97,54.99,54.96,54.97,96900.0,44.9346,44.9509,44.9264,44.9346,96900.0
2014-06-20 12:30:00,54.97,54.99,54.95,54.96,56200.0,44.9346,44.9509,44.9182,44.9264,56200.0
2014-06-20 12:40:00,54.95,54.96,54.94,54.95,26700.0,44.9182,44.9264,44.91,44.9182,26700.0
2014-06-20 12:50:00,54.95,54.96,54.94,54.95,18700.0,44.9182,44.9264,44.91,44.9182,18700.0
2014-06-20 13:00:00,54.95,54.95,54.91,54.92,35900.0,44.9182,44.9182,44.8855,44.8937,35900.0
2014-06-20 13:10:00,54.91,54.92,54.89,54.89,52400.0,44.8855,44.8937,44.8692,44.8692,52400.0
2014-06-20 13:20:00,54.89,54.91,54.87,54.91,64400.0,44.8692,44.8855,44.8528,44.8855,64400.0
2014-06-20 13:30:00,54.92,54.94,54.9,54.94,39600.0,44.8937,44.91,44.8773,44.91,39600.0
2014-06-20 13:40:00,54.94,54.94,54.91,54.93,38100.0,44.91,44.91,44.8855,44.9019,38100.0
2014-06-20 13:50:00,54.94,54.97,54.94,54.95,45100.0,44.91,44.9346,44.91,44.9182,45100.0
2014-06-20 14:00:00,54.95,54.97,54.93,54.97,55300.0,44.9182,44.9346,44.9019,44.9346,55300.0
2014-06-20 14:10:00,54.97,54.99,54.97,54.99,15200.0,44.9346,44.9509,44.9346,44.9509,15200.0
2014-06-20 14:20:00,54.98,55.0,54.98,55.0,34500.0,44.9427,44.9591,44.9427,44.9591,34500.0
2014-06-20 14:30:00,55.0,55.01,54.98,54.99,57300.0,44.9591,44.9673,44.9427,44.9509,57300.0
2014-06-20 14:40:00,54.99,55.0,54.98,55.0,20100.0,44.9509,44.9591,44.9427,44.9591,20100.0
2014-06-20 14:50:00,55.0,55.0,54.97,54.99,55100.0,44.9591,44.9591,44.9346,44.9509,55100.0
2014-06-20 15:00:00,54.99,55.0,54.97,54.99,118200.0,44.9509,44.9591,44.9346,44.9509,118200.0
2014-06-20 15:10:00,55.0,55.01,54.99,55.0,32700.0,44.9591,44.9673,44.9509,44.9591,32700.0
2014-06-20 15:20:00,55.0,55.0,54.97,54.98,33800.0,44.9591,44.9591,44.9346,44.9427,33800.0
2014-06-20 15:30:00,54.98,55.03,54.98,55.03,134200.0,44.9427,44.9836,44.9427,44.9836,134200.0
2014-06-20 15:40:00,55.03,55.04,55.0,55.02,242900.0,44.9836,44.9918,44.9591,44.9754,242900.0
2014-06-20 15:50:00,55.02,55.05,55.01,55.03,850400.0,44.9754,45.0,44.9673,44.9836,850400.0
2014-06-23 09:30:00,55.16,55.16,54.89,54.9,273600.0,45.0899,45.0899,44.8692,44.8773,273600.0
2014-06-23 09:40:00,54.91,54.95,54.77,54.81,251500.0,44.8855,44.9182,44.7711,44.8038,251500.0
2014-06-23 09:50:00,54.8,54.87,54.8,54.87,129300.0,44.7956,44.8528,44.7956,44.8528,129300.0
2014-06-23 10:00:00,54.87,54.91,54.83,54.85,135200.0,44.8528,44.8855,44.8201,44.8365,135200.0
2014-06-23 10:10:00,54.83,54.83,54.76,54.8,50700.0,44.8201,44.8201,44.7629,44.7956,50700.0
2014-06-23 10:20:00,54.79,54.82,54.73,54.76,179200.0,44.7874,44.8119,44.7384,44.7629,179200.0
2014-06-23 10:30:00,54.76,54.79,54.73,54.73,111000.0,44.7629,44.7874,44.7384,44.7384,111000.0
2014-06-23 10:40:00,54.73,54.77,54.72,54.72,51800.0,44.7384,44.7711,44.7302,44.7302,51800.0
2014-06-23 10:50:00,54.72,54.73,54.69,54.73,28600.0,44.7302,44.7384,44.7057,44.7384,28600.0
2014-06-23 11:00:00,54.72,54.73,54.69,54.71,46400.0,44.7302,44.7384,44.7057,44.722,46400.0
2014-06-23 11:10:00,54.72,54.73,54.69,54.71,30600.0,44.7302,44.7384,44.7057,44.722,30600.0
2014-06-23 11:20:00,54.71,54.73,54.66,54.66,154900.0,44.722,44.7384,44.6812,44.6812,154900.0
2014-06-23 11:30:00,54.67,54.67,54.63,54.64,193700.0,44.6893,44.6893,44.6566,44.6648,193700.0
2014-06-23 11:40:00,54.64,54.68,54.63,54.65,83800.0,44.6648,44.6975,44.6566,44.673,83800.0
2014-06-23 11:50:00,54.65,54.67,54.64,54.65,43500.0,44.673,44.6893,44.6648,44.673,43500.0
2014-06-23 12:00:00,54.65,54.68,54.64,54.66,43100.0,44.673,44.6975,44.6648,44.6812,43100.0
2014-06-23 12:10:00,54.67,54.68,54.65,54.66,41100.0,44.6893,44.6975,44.673,44.6812,41100.0
2014-06-23 12:20:00,54.66,54.67,54.65,54.66,48000.0,44.6812,44.6893,44.673,44.6812,48000.0
2014-06-23 12:30:00,54.66,54.69,54.66,54.68,103400.0,44.6812,44.7057,44.6812,44.6975,103400.0
2014-06-23 12:40:00,54.68,54.69,54.66,54.66,54800.0,44.6975,44.7057,44.6812,44.6812,54800.0
2014-06-23 12:50:00,54.67,54.69,54.66,54.66,34300.0,44.6893,44.7057,44.6812,44.6812,34300.0
2014-06-23 13:00:00,54.66,54.68,54.66,54.66,22600.0,44.6812,44.6975,44.6812,44.6812,22600.0
2014-06-23 13:10:00,54.66,54.66,54.6,54.6,115300.0,44.6812,44.6812,44.6321,44.6321,115300.0
2014-06-23 13:20:00,54.61,54.64,54.6,54.62,44000.0,44.6403,44.6648,44.6321,44.6485,44000.0
2014-06-23 13:30:00,54.63,54.65,54.6,54.64,39500.0,44.6566,44.673,44.6321,44.6648,39500.0
2014-06-23 13:40:00,54.64,54.65,54.62,54.63,225400.0,44.6648,44.673,44.6485,44.6566,225400.0
2014-06-23 13:50:00,54.63,54.66,54.62,54.65,50000.0,44.6566,44.6812,44.6485,44.673,50000.0
2014-06-23 14:00:00,54.65,54.67,54.64,54.64,50900.0,44.673,44.6893,44.6648,44.6648,50900.0
2014-06-23 14:10:00,54.65,54.69,54.64,54.68,55500.0,44.673,44.7057,44.6648,44.6975,55500.0
2014-06-23 14:20:00,54.69,54.7,54.67,54.68,77300.0,44.7057,44.7139,44.6893,44.6975,77300.0
2014-06-23 14:30:00,54.69,54.69,54.65,54.65,32000.0,44.7057,44.7057,44.673,44.673,32000.0
2014-06-23 14:40:00,54.66,54.67,54.64,54.64,58800.0,44.6812,44.6893,44.6648,44.6648,58800.0
2014-06-23 14:50:00,54.64,54.67,54.63,54.67,48300.0,44.6648,44.6893,44.6566,44.6893,48300.0
2014-06-23 15:00:00,54.67,54.68,54.65,54.65,90700.0,44.6893,44.6975,44.673,44.673,90700.0
2014-06-23 15:10:00,54.65,54.67,54.63,54.66,89700.0,44.673,44.6893,44.6566,44.6812,89700.0
2014-06-23 15:20:00,54.67,54.67,54.65,54.66,84900.0,44.6893,44.6893,44.673,44.6812,84900.0
2014-06-23 15:30:00,54.66,54.68,54.65,54.67,110400.0,44.6812,44.6975,44.673,44.6893,110400.0
2014-06-23 15:40:00,54.68,54.71,54.67,54.7,159400.0,44.6975,44.722,44.6893,44.7139,159400.0
2014-06-23 15:50:00,54.7,54.72,54.69,54.69,407400.0,44.7139,44.7302,44.7057,44.7057,407400.0
2014-06-24 09:30:00,54.61,54.68,54.53,54.62,208200.0,44.6403,44.6975,44.5749,44.6485,208200.0
2014-06-24 09:40:00,54.63,54.69,54.61,54.66,127700.0,44.6566,44.7057,44.6403,44.6812,127700.0
2014-06-24 09:50:00,54.66,54.68,54.61,54.64,1047200.0,44.6812,44.6975,44.6403,44.6648,1047200.0
2014-06-24 10:00:00,54.64,54.75,54.63,54.72,151500.0,44.6648,44.7547,44.6566,44.7302,151500.0
2014-06-24 10:10:00,54.73,54.73,54.68,54.72,89500.0,44.7384,44.7384,44.6975,44.7302,89500.0
2014-06-24 10:20:00,54.72,54.75,54.68,54.75,210200.0,44.7302,44.7547,44.6975,44.7547,210200.0
2014-06-24 10:30:00,54.75,54.8,54.74,54.78,76800.0,44.7547,44.7956,44.7466,44.7792,76800.0
2014-06-24 10:40:00,54.78,54.8,54.75,54.77,34800.0,44.7792,44.7956,44.7547,44.7711,34800.0
2014-06-24 10:50:00,54.77,54.78,54.74,54.78,196200.0,44.7711,44.7792,44.7466,44.7792,196200.0
2014-06-24 11:00:00,54.78,54.82,54.75,54.76,63300.0,44.7792,44.8119,44.7547,44.7629,63300.0
2014-06-24 11:10:00,54.75,54.77,54.72,54.77,115500.0,44.7547,44.7711,44.7302,44.7711,115500.0
2014-06-24 11:20:00,54.76,54.77,54.74,54.74,88900.0,44.7629,44.7711,44.7466,44.7466,88900.0
2014-06-24 11:30:00,54.74,54.75,54.72,54.72,88300.0,44.7466,44.7547,44.7302,44.7302,88300.0
2014-06-24 11:40:00,54.72,54.76,54.72,54.74,69200.0,44.7302,44.7629,44.7302,44.7466,69200.0
2014-06-24 11:50:00,54.74,54.75,54.72,54.75,58400.0,44.7466,44.7547,44.7302,44.7547,58400.0
2014-06-24 12:00:00,54.75,54.75,54.72,54.73,37500.0,44.7547,44.7547,44.7302,44.7384,37500.0
2014-06-24 12:10:00,54.74,54.74,54.71,54.73,58600.0,44.7466,44.7466,44.722,44.7384,58600.0
2014-06-24 12:20:00,54.72,54.73,54.69,54.72,59800.0,44.7302,44.7384,44.7057,44.7302,59800.0
2014-06-24 12:30:00,54.71,54.72,54.68,54.69,39800.0,44.722,44.7302,44.6975,44.7057,39800.0
2014-06-24 12:40:00,54.69,54.69,54.66,54.67,31800.0,44.7057,44.7057,44.6812,44.6893,31800.0
2014-06-24 12:50:00,54.66,54.68,54.62,54.64,175500.0,44.6812,44.6975,44.6485,44.6648,175500.0
2014-06-24 13:00:00,54.63,54.63,54.54,54.55,164900.0,44.6566,44.6566,44.5831,44.5912,164900.0
2014-06-24 13:10:00,54.55,54.57,54.47,54.49,61000.0,44.5912,44.6076,44.5258,44.5422,61000.0
2014-06-24 13:20:00,54.49,54.53,54.46,54.53,98700.0,44.5422,44.5749,44.5177,44.5749,98700.0
2014-06-24 13:30:00,54.53,54.56,54.52,54.54,70200.0,44.5749,44.5994,44.5667,44.5831,70200.0
2014-06-24 13:40:00,54.53,54.54,54.48,54.48,89700.0,44.5749,44.5831,44.534,44.534,89700.0
2014-06-24 13:50:00,54.49,54.5,54.41,54.41,57800.0,44.5422,44.5504,44.4768,44.4768,57800.0
2014-06-24 14:00:00,54.41,54.47,54.41,54.43,123900.0,44.4768,44.5258,44.4768,44.4931,123900.0
2014-06-24 14:10:00,54.42,54.48,54.42,54.45,178900.0,44.485,44.534,44.485,44.5095,178900.0
2014-06-24 14:20:00,54.45,54.46,54.36,54.38,95600.0,44.5095,44.5177,44.4359,44.4523,95600.0
2014-06-24 14:30:00,54.38,54.38,54.34,54.36,132400.0,44.4523,44.4523,44.4196,44.4359,132400.0
2014-06-24 14:40:00,54.37,54.39,54.36,54.38,104100.0,44.4441,44.4604,44.4359,44.4523,104100.0
2014-06-24 14:50:00,54.38,54.41,54.35,54.37,137600.0,44.4523,44.4768,44.4277,44.4441,137600.0
2014-06-24 15:00:00,54.36,54.36,54.27,54.27,151200.0,44.4359,44.4359,44.3624,44.3624,151200.0
2014-06-24 15:10:00,54.27,54.28,54.18,54.18,203700.0,44.3624,44.3705,44.2888,44.2888,203700.0
2014-06-24 15:20:00,54.18,54.21,54.12,54.16,199100.0,44.2888,44.3133,44.2397,44.2724,199100.0
2014-06-24 15:30:00,54.16,54.21,54.09,54.1,274900.0,44.2724,44.3133,44.2152,44.2234,274900.0
2014-06-24 15:40:00,54.1,54.19,54.09,54.16,261200.0,44.2234,44.297,44.2152,44.2724,261200.0
2014-06-24 15:50:00,54.17,54.18,54.12,54.13,992100.0,44.2806,44.2888,44.2397,44.2479,992100.0
2014-06-25 09:30:00,53.99,54.12,53.97,54.05,282200.0,44.1335,44.2397,44.1171,44.1825,282200.0
2014-06-25 09:40:00,54.05,54.16,54.04,54.12,412500.0,44.1825,44.2724,44.1743,44.2397,412500.0
2014-06-25 09:50:00,54.12,54.18,54.05,54.06,344400.0,44.2397,44.2888,44.1825,44.1907,344400.0
2014-06-25 10:00:00,54.06,54.11,54.01,54.05,202200.0,44.1907,44.2316,44.1498,44.1825,202200.0
2014-06-25 10:10:00,54.05,54.17,54.04,54.08,123300.0,44.1825,44.2806,44.1743,44.207,123300.0
2014-06-25 10:20:00,54.09,54.12,54.03,54.08,167300.0,44.2152,44.2397,44.1662,44.207,167300.0
2014-06-25 10:30:00,54.08,54.13,54.04,54.08,137400.0,44.207,44.2479,44.1743,44.207,137400.0
2014-06-25 10:40:00,54.08,54.17,54.06,54.17,102100.0,44.207,44.2806,44.1907,44.2806,102100.0
2014-06-25 10:50:00,54.18,54.3,54.18,54.29,91800.0,44.2888,44.3869,44.2888,44.3787,91800.0
2014-06-25 11:00:00,54.3,54.3,54.24,54.24,63100.0,44.3869,44.3869,44.3378,44.3378,63100.0
2014-06-25 11:10:00,54.24,54.27,54.11,54.13,149700.0,44.3378,44.3624,44.2316,44.2479,149700.0
2014-06-25 11:20:00,54.13,54.22,54.13,54.16,147200.0,44.2479,44.3215,44.2479,44.2724,147200.0
2014-06-25 11:30:00,54.17,54.18,54.09,54.1,146900.0,44.2806,44.2888,44.2152,44.2234,146900.0
2014-06-25 11:40:00,54.11,54.16,54.08,54.09,108000.0,44.2316,44.2724,44.207,44.2152,108000.0
2014-06-25 11:50:00,54.08,54.13,54.08,54.11,101700.0,44.207,44.2479,44.207,44.2316,101700.0
2014-06-25 12:00:00,54.1,54.14,54.06,54.08,72100.0,44.2234,44.2561,44.1907,44.207,72100.0
2014-06-25 12:10:00,54.08,54.12,54.05,54.1,101300.0,44.207,44.2397,44.1825,44.2234,101300.0
2014-06-25 12:20:00,54.1,54.11,54.06,54.1,54000.0,44.2234,44.2316,44.1907,44.2234,54000.0
2014-06-25 12:30:00,54.09,54.11,54.08,54.11,125700.0,44.2152,44.2316,44.207,44.2316,125700.0
2014-06-25 12:40:00,54.11,54.11,54.06,54.06,176000.0,44.2316,44.2316,44.1907,44.1907,176000.0
2014-06-25 12:50:00,54.06,54.08,54.06,54.06,95400.0,44.1907,44.207,44.1907,44.1907,95400.0
2014-06-25 13:00:00,54.06,54.17,54.06,54.13,212500.0,44.1907,44.2806,44.1907,44.2479,212500.0
2014-06-25 13:10:00,54.13,54.13,54.08,54.11,146300.0,44.2479,44.2479,44.207,44.2316,146300.0
2014-06-25 13:20:00,54.11,54.15,54.09,54.12,221700.0,44.2316,44.2643,44.2152,44.2397,221700.0
2014-06-25 13:30:00,54.12,54.14,54.12,54.14,30500.0,44.2397,44.2561,44.2397,44.2561,30500.0
2014-06-25 13:40:00,54.14,54.15,54.12,54.14,90300.0,44.2561,44.2643,44.2397,44.2561,90300.0
2014-06-25 13:50:00,54.14,54.21,54.14,54.2,99500.0,44.2561,44.3133,44.2561,44.3051,99500.0
2014-06-25 14:00:00,54.2,54.2,54.16,54.18,58000.0,44.3051,44.3051,44.2724,44.2888,58000.0
2014-06-25 14:10:00,54.18,54.2,54.16,54.18,71900.0,44.2888,44.3051,44.2724,44.2888,71900.0
2014-06-25 14:20:00,54.19,54.24,54.19,54.23,359700.0,44.297,44.3378,44.297,44.3297,359700.0
2014-06-25 14:30:00,54.23,54.25,54.22,54.24,185000.0,44.3297,44.346,44.3215,44.3378,185000.0
2014-06-25 14:40:00,54.25,54.25,54.18,54.18,98400.0,44.346,44.346,44.2888,44.2888,98400.0
2014-06-25 14:50:00,54.19,54.21,54.16,54.16,82400.0,44.297,44.3133,44.2724,44.2724,82400.0
2014-06-25 15:00:00,54.16,54.19,54.15,54.19,112800.0,44.2724,44.297,44.2643,44.297,112800.0
2014-06-25 15:10:00,54.18,54.22,54.17,54.18,92800.0,44.2888,44.3215,44.2806,44.2888,92800.0
2014-06-25 15:20:00,54.19,54.22,54.19,54.2,99600.0,44.297,44.3215,44.297,44.3051,99600.0
2014-06-25 15:30:00,54.2,54.26,54.2,54.24,74100.0,44.3051,44.3542,44.3051,44.3378,74100.0
2014-06-25 15:40:00,54.24,54.28,54.24,54.24,375200.0,44.3378,44.3705,44.3378,44.3378,375200.0
2014-06-25 15:50:00,54.24,54.25,54.21,54.21,301100.0,44.3378,44.346,44.3133,44.3133,301100.0
2014-06-26 09:30:00,54.26,54.31,54.06,54.07,311800.0,44.3542,44.3951,44.1907,44.1989,311800.0
2014-06-26 09:40:00,54.07,54.07,53.85,53.86,483800.0,44.1989,44.1989,44.019,44.0272,483800.0
2014-06-26 09:50:00,53.85,53.89,53.79,53.86,370900.0,44.019,44.0517,43.97,44.0272,370900.0
2014-06-26 10:00:00,53.85,53.92,53.83,53.89,236200.0,44.019,44.0763,44.0027,44.0517,236200.0
2014-06-26 10:10:00,53.9,53.97,53.88,53.96,117500.0,44.0599,44.1171,44.0436,44.1089,117500.0
2014-06-26 10:20:00,53.97,54.04,53.94,53.97,123400.0,44.1171,44.1743,44.0926,44.1171,123400.0
2014-06-26 10:30:00,53.98,53.98,53.89,53.91,96400.0,44.1253,44.1253,44.0517,44.0681,96400.0
2014-06-26 10:40:00,53.91,53.98,53.87,53.96,79100.0,44.0681,44.1253,44.0354,44.1089,79100.0
2014-06-26 10:50:00,53.95,53.98,53.91,53.94,70700.0,44.1008,44.1253,44.0681,44.0926,70700.0
2014-06-26 11:00:00,53.95,54.04,53.95,53.98,174300.0,44.1008,44.1743,44.1008,44.1253,174300.0
2014-06-26 11:10:00,54.0,54.0,53.89,53.91,149900.0,44.1416,44.1416,44.0517,44.0681,149900.0
2014-06-26 11:20:00,53.91,53.98,53.91,53.96,76600.0,44.0681,44.1253,44.0681,44.1089,76600.0
2014-06-26 11:30:00,53.97,53.99,53.91,53.99,83900.0,44.1171,44.1335,44.0681,44.1335,83900.0
2014-06-26 11:40:00,53.98,53.99,53.96,53.98,55500.0,44.1253,44.1335,44.1089,44.1253,55500.0
2014-06-26 11:50:00,53.98,54.01,53.96,54.0,54000.0,44.1253,44.1498,44.1089,44.1416,54000.0
2014-06-26 12:00:00,54.0,54.01,53.96,53.98,76500.0,44.1416,44.1498,44.1089,44.1253,76500.0
2014-06-26 12:10:00,53.97,53.98,53.93,53.98,64500.0,44.1171,44.1253,44.0844,44.1253,64500.0
2014-06-26 12:20:00,53.98,53.99,53.95,53.97,42800.0,44.1253,44.1335,44.1008,44.1171,42800.0
2014-06-26 12:30:00,53.96,54.01,53.96,53.98,36900.0,44.1089,44.1498,44.1089,44.1253,36900.0
2014-06-26 12:40:00,53.99,54.0,53.97,53.99,41800.0,44.1335,44.1416,44.1171,44.1335,41800.0
2014-06-26 12:50:00,53.99,54.0,53.97,53.97,24000.0,44.1335,44.1416,44.1171,44.1171,24000.0
2014-06-26 13:00:00,53.97,54.01,53.97,54.0,84500.0,44.1171,44.1498,44.1171,44.1416,84500.0
2014-06-26 13:10:00,54.01,54.01,53.98,54.0,43000.0,44.1498,44.1498,44.1253,44.1416,43000.0
2014-06-26 13:20:00,54.0,54.13,54.0,54.11,149500.0,44.1416,44.2479,44.1416,44.2316,149500.0
2014-06-26 13:30:00,54.11,54.14,54.1,54.13,164400.0,44.2316,44.2561,44.2234,44.2479,164400.0
2014-06-26 13:40:00,54.14,54.16,54.12,54.15,104500.0,44.2561,44.2724,44.2397,44.2643,104500.0
2014-06-26 13:50:00,54.15,54.15,54.09,54.09,55800.0,44.2643,44.2643,44.2152,44.2152,55800.0
2014-06-26 14:00:00,54.09,54.12,54.08,54.09,87900.0,44.2152,44.2397,44.207,44.2152,87900.0
2014-06-26 14:10:00,54.1,54.1,54.05,54.07,63800.0,44.2234,44.2234,44.1825,44.1989,63800.0
2014-06-26 14:20:00,54.08,54.12,54.07,54.12,44900.0,44.207,44.2397,44.1989,44.2397,44900.0
2014-06-26 14:30:00,54.11,54.12,54.08,54.1,48100.0,44.2316,44.2397,44.207,44.2234,48100.0
2014-06-26 14:40:00,54.1,54.11,54.08,54.1,53600.0,44.2234,44.2316,44.207,44.2234,53600.0
2014-06-26 14:50:00,54.09,54.11,54.09,54.1,72200.0,44.2152,44.2316,44.2152,44.2234,72200.0
2014-06-26 15:00:00,54.1,54.18,54.09,54.18,208200.0,44.2234,44.2888,44.2152,44.2888,208200.0
2014-06-26 15:10:00,54.18,54.18,54.14,54.15,108600.0,44.2888,44.2888,44.2561,44.2643,108600.0
2014-06-26 15:20:00,54.14,54.15,54.13,54.13,130100.0,44.2561,44.2643,44.2479,44.2479,130100.0
2014-06-26 15:30:00,54.13,54.14,54.11,54.12,87900.0,44.2479,44.2561,44.2316,44.2397,87900.0
2014-06-26 15:40:00,54.12,54.14,54.1,54.14,169600.0,44.2397,44.2561,44.2234,44.2561,169600.0
2014-06-26 15:50:00,54.14,54.15,54.09,54.14,680000.0,44.2561,44.2643,44.2152,44.2561,680000.0
2014-06-27 09:30:00,53.98,54.15,53.78,54.14,372100.0,44.1253,44.2643,43.9618,44.2561,372100.0
2014-06-27 09:40:00,54.14,54.2,54.12,54.19,677900.0,44.2561,44.3051,44.2397,44.297,677900.0
2014-06-27 09:50:00,54.19,54.19,54.08,54.12,482000.0,44.297,44.297,44.207,44.2397,482000.0
2014-06-27 10:00:00,54.11,54.16,54.07,54.09,189700.0,44.2316,44.2724,44.1989,44.2152,189700.0
2014-06-27 10:10:00,54.08,54.15,54.07,54.1,135200.0,44.207,44.2643,44.1989,44.2234,135200.0
2014-06-27 10:20:00,54.1,54.19,54.09,54.16,78600.0,44.2234,44.297,44.2152,44.2724,78600.0
2014-06-27 10:30:00,54.16,54.18,54.14,54.16,74300.0,44.2724,44.2888,44.2561,44.2724,74300.0
2014-06-27 10:40:00,54.17,54.21,54.16,54.16,110000.0,44.2806,44.3133,44.2724,44.2724,110000.0
2014-06-27 10:50:00,54.16,54.17,54.13,54.16,58200.0,44.2724,44.2806,44.2479,44.2724,58200.0
2014-06-27 11:00:00,54.17,54.24,54.16,54.2,99600.0,44.2806,44.3378,44.2724,44.3051,99600.0
2014-06-27 11:10:00,54.2,54.2,54.14,54.15,47400.0,44.3051,44.3051,44.2561,44.2643,47400.0
2014-06-27 11:20:00,54.16,54.2,54.16,54.18,49000.0,44.2724,44.3051,44.2724,44.2888,49000.0
2014-06-27 11:30:00,54.18,54.2,54.17,54.19,42300.0,44.2888,44.3051,44.2806,44.297,42300.0
2014-06-27 11:40:00,54.19,54.2,54.17,54.2,70900.0,44.297,44.3051,44.2806,44.3051,70900.0
2014-06-27 11:50:00,54.2,54.21,54.19,54.2,32700.0,44.3051,44.3133,44.297,44.3051,32700.0
2014-06-27 12:00:00,54.2,54.2,54.15,54.16,61900.0,44.3051,44.3051,44.2643,44.2724,61900.0
2014-06-27 12:10:00,54.15,54.17,54.14,54.16,49900.0,44.2643,44.2806,44.2561,44.2724,49900.0
2014-06-27 12:20:00,54.16,54.18,54.14,54.15,41600.0,44.2724,44.2888,44.2561,44.2643,41600.0
2014-06-27 12:30:00,54.14,54.16,54.14,54.16,34800.0,44.2561,44.2724,44.2561,44.2724,34800.0
2014-06-27 12:40:00,54.15,54.15,54.12,54.14,56200.0,44.2643,44.2643,44.2397,44.2561,56200.0
2014-06-27 12:50:00,54.14,54.16,54.13,54.15,23900.0,44.2561,44.2724,44.2479,44.2643,23900.0
2014-06-27 13:00:00,54.14,54.14,54.11,54.11,56200.0,44.2561,44.2561,44.2316,44.2316,56200.0
2014-06-27 13:10:00,54.12,54.14,54.01,54.02,112300.0,44.2397,44.2561,44.1498,44.158,112300.0
2014-06-27 13:20:00,54.01,54.04,54.0,54.03,61900.0,44.1498,44.1743,44.1416,44.1662,61900.0
2014-06-27 13:30:00,54.03,54.06,54.03,54.06,30400.0,44.1662,44.1907,44.1662,44.1907,30400.0
2014-06-27 13:40:00,54.06,54.08,54.03,54.04,134500.0,44.1907,44.207,44.1662,44.1743,134500.0
2014-06-27 13:50:00,54.04,54.09,54.04,54.06,46400.0,44.1743,44.2152,44.1743,44.1907,46400.0
2014-06-27 14:00:00,54.06,54.16,54.06,54.14,100500.0,44.1907,44.2724,44.1907,44.2561,100500.0
2014-06-27 14:10:00,54.14,54.15,54.12,54.13,60000.0,44.2561,44.2643,44.2397,44.2479,60000.0
2014-06-27 14:20:00,54.13,54.16,54.12,54.13,77500.0,44.2479,44.2724,44.2397,44.2479,77500.0
2014-06-27 14:30:00,54.14,54.18,54.12,54.17,58100.0,44.2561,44.2888,44.2397,44.2806,58100.0
2014-06-27 14:40:00,54.17,54.18,54.14,54.15,43300.0,44.2806,44.2888,44.2561,44.2643,43300.0
2014-06-27 14:50:00,54.15,54.15,54.09,54.1,67500.0,44.2643,44.2643,44.2152,44.2234,67500.0
2014-06-27 15:00:00,54.09,54.14,54.07,54.13,107500.0,44.2152,44.2561,44.1989,44.2479,107500.0
2014-06-27 15:10:00,54.14,54.16,54.12,54.13,81400.0,44.2561,44.2724,44.2397,44.2479,81400.0
2014-06-27 15:20:00,54.13,54.16,54.13,54.16,148700.0,44.2479,44.2724,44.2479,44.2724,148700.0
2014-06-27 15:30:00,54.16,54.22,54.16,54.19,174300.0,44.2724,44.3215,44.2724,44.297,174300.0
2014-06-27 15:40:00,54.19,54.26,54.19,54.24,325800.0,44.297,44.3542,44.297,44.3378,325800.0
2014-06-27 15:50:00,54.25,54.29,54.23,54.28,1983400.0,44.346,44.3787,44.3297,44.3705,1983400.0
2014-06-30 09:30:00,54.27,54.3,54.1,54.14,310400.0,44.3624,44.3869,44.2234,44.2561,310400.0
2014-06-30 09:40:00,54.13,54.13,54.04,54.08,386400.0,44.2479,44.2479,44.1743,44.207,386400.0
2014-06-30 09:50:00,54.08,54.19,54.03,54.19,368100.0,44.207,44.297,44.1662,44.297,368100.0
2014-06-30 10:00:00,54.19,54.28,54.19,54.23,269600.0,44.297,44.3705,44.297,44.3297,269600.0
2014-06-30 10:10:00,54.23,54.28,54.2,54.24,340000.0,44.3297,44.3705,44.3051,44.3378,340000.0
2014-06-30 10:20:00,54.25,54.26,54.19,54.23,140400.0,44.346,44.3542,44.297,44.3297,140400.0
2014-06-30 10:30:00,54.23,54.27,54.16,54.18,345900.0,44.3297,44.3624,44.2724,44.2888,345900.0
2014-06-30 10:40:00,54.19,54.21,54.14,54.16,137800.0,44.297,44.3133,44.2561,44.2724,137800.0
2014-06-30 10:50:00,54.16,54.16,54.13,54.15,119100.0,44.2724,44.2724,44.2479,44.2643,119100.0
2014-06-30 11:00:00,54.16,54.16,54.1,54.15,132400.0,44.2724,44.2724,44.2234,44.2643,132400.0
2014-06-30 11:10:00,54.14,54.16,54.12,54.16,117100.0,44.2561,44.2724,44.2397,44.2724,117100.0
2014-06-30 11:20:00,54.16,54.26,54.16,54.24,148500.0,44.2724,44.3542,44.2724,44.3378,148500.0
2014-06-30 11:30:00,54.24,54.25,54.18,54.2,118000.0,44.3378,44.346,44.2888,44.3051,118000.0
2014-06-30 11:40:00,54.2,54.22,54.16,54.17,151200.0,44.3051,44.3215,44.2724,44.2806,151200.0
2014-06-30 11:50:00,54.17,54.2,54.16,54.19,88700.0,44.2806,44.3051,44.2724,44.297,88700.0
2014-06-30 12:00:00,54.18,54.19,54.14,54.15,55000.0,44.2888,44.297,44.2561,44.2643,55000.0
2014-06-30 12:10:00,54.16,54.17,54.14,54.17,93600.0,44.2724,44.2806,44.2561,44.2806,93600.0
2014-06-30 12:20:00,54.16,54.2,54.16,54.19,106700.0,44.2724,44.3051,44.2724,44.297,106700.0
2014-06-30 12:30:00,54.18,54.19,54.16,54.17,62700.0,44.2888,44.297,44.2724,44.2806,62700.0
2014-06-30 12:40:00,54.16,54.18,54.15,54.16,46300.0,44.2724,44.2888,44.2643,44.2724,46300.0
2014-06-30 12:50:00,54.16,54.17,54.15,54.15,27400.0,44.2724,44.2806,44.2643,44.2643,27400.0
2014-06-30 13:00:00,54.15,54.19,54.15,54.17,98300.0,44.2643,44.297,44.2643,44.2806,98300.0
2014-06-30 13:10:00,54.17,54.18,54.14,54.16,560800.0,44.2806,44.2888,44.2561,44.2724,560800.0
2014-06-30 13:20:00,54.16,54.17,54.14,54.14,178700.0,44.2724,44.2806,44.2561,44.2561,178700.0
2014-06-30 13:30:00,54.14,54.15,54.12,54.12,182400.0,44.2561,44.2643,44.2397,44.2397,182400.0
2014-06-30 13:40:00,54.12,54.16,54.12,54.14,153500.0,44.2397,44.2724,44.2397,44.2561,153500.0
2014-06-30 13:50:00,54.15,54.15,54.12,54.12,72600.0,44.2643,44.2643,44.2397,44.2397,72600.0
2014-06-30 14:00:00,54.13,54.16,54.12,54.14,141000.0,44.2479,44.2724,44.2397,44.2561,141000.0
2014-06-30 14:10:00,54.15,54.18,54.14,54.16,88400.0,44.2643,44.2888,44.2561,44.2724,88400.0
2014-06-30 14:20:00,54.16,54.17,54.15,54.15,114300.0,44.2724,44.2806,44.2643,44.2643,114300.0
2014-06-30 14:30:00,54.15,54.16,54.13,54.13,201700.0,44.2643,44.2724,44.2479,44.2479,201700.0
2014-06-30 14:40:00,54.14,54.14,54.11,54.11,155900.0,44.2561,44.2561,44.2316,44.2316,155900.0
2014-06-30 14:50:00,54.11,54.13,54.1,54.1,111300.0,44.2316,44.2479,44.2234,44.2234,111300.0
2014-06-30 15:00:00,54.1,54.14,54.1,54.12,237100.0,44.2234,44.2561,44.2234,44.2397,237100.0
2014-06-30 15:10:00,54.11,54.14,54.11,54.14,92400.0,44.2316,44.2561,44.2316,44.2561,92400.0
2014-06-30 15:20:00,54.14,54.15,54.1,54.13,245400.0,44.2561,44.2643,44.2234,44.2479,245400.0
2014-06-30 15:30:00,54.13,54.14,54.08,54.09,199600.0,44.2479,44.2561,44.207,44.2152,199600.0
2014-06-30 15:40:00,54.09,54.09,54.01,54.02,260200.0,44.2152,44.2152,44.1498,44.158,260200.0
2014-06-30 15:50:00,54.02,54.08,54.01,54.05,582100.0,44.158,44.207,44.1498,44.1825,582100.0
2014-07-01 09:30:00,54.12,54.3,54.12,54.23,597200.0,44.2397,44.3869,44.2397,44.3297,597200.0
2014-07-01 09:40:00,54.23,54.24,54.14,54.21,260800.0,44.3297,44.3378,44.2561,44.3133,260800.0
2014-07-01 09:50:00,54.21,54.27,54.21,54.23,153000.0,44.3133,44.3624,44.3133,44.3297,153000.0
2014-07-01 10:00:00,54.22,54.31,54.19,54.27,174000.0,44.3215,44.3951,44.297,44.3624,174000.0
2014-07-01 10:10:00,54.28,54.36,54.28,54.32,672600.0,44.3705,44.4359,44.3705,44.4032,672600.0
2014-07-01 10:20:00,54.32,54.33,54.23,54.23,245200.0,44.4032,44.4114,44.3297,44.3297,245200.0
2014-07-01 10:30:00,54.23,54.32,54.23,54.3,139100.0,44.3297,44.4032,44.3297,44.3869,139100.0
2014-07-01 10:40:00,54.3,54.31,54.25,54.3,187100.0,44.3869,44.3951,44.346,44.3869,187100.0
2014-07-01 10:50:00,54.3,54.37,54.3,54.34,112400.0,44.3869,44.4441,44.3869,44.4196,112400.0
2014-07-01 11:00:00,54.34,54.36,54.33,54.34,84600.0,44.4196,44.4359,44.4114,44.4196,84600.0
2014-07-01 11:10:00,54.34,54.38,54.32,54.37,130800.0,44.4196,44.4523,44.4032,44.4441,130800.0
2014-07-01 11:20:00,54.37,54.41,54.37,54.4,196900.0,44.4441,44.4768,44.4441,44.4686,196900.0
2014-07-01 11:30:00,54.4,54.44,54.39,54.43,53800.0,44.4686,44.5013,44.4604,44.4931,53800.0
2014-07-01 11:40:00,54.43,54.44,54.41,54.42,94900.0,44.4931,44.5013,44.4768,44.485,94900.0
2014-07-01 11:50:00,54.43,54.43,54.37,54.39,65200.0,44.4931,44.4931,44.4441,44.4604,65200.0
2014-07-01 12:00:00,54.4,54.44,54.39,54.41,68600.0,44.4686,44.5013,44.4604,44.4768,68600.0
2014-07-01 12:10:00,54.41,54.44,54.4,54.44,29500.0,44.4768,44.5013,44.4686,44.5013,29500.0
2014-07-01 12:20:00,54.44,54.46,54.43,54.44,30400.0,44.5013,44.5177,44.4931,44.5013,30400.0
2014-07-01 12:30:00,54.45,54.49,54.44,54.47,102400.0,44.5095,44.5422,44.5013,44.5258,102400.0
2014-07-01 12:40:00,54.47,54.47,54.43,54.47,88000.0,44.5258,44.5258,44.4931,44.5258,88000.0
2014-07-01 12:50:00,54.47,54.51,54.45,54.48,178000.0,44.5258,44.5585,44.5095,44.534,178000.0
2014-07-01 13:00:00,54.48,54.54,54.47,54.53,105300.0,44.534,44.5831,44.5258,44.5749,105300.0
2014-07-01 13:10:00,54.53,54.55,54.52,54.54,43500.0,44.5749,44.5912,44.5667,44.5831,43500.0
2014-07-01 13:20:00,54.55,54.59,54.55,54.56,126800.0,44.5912,44.6239,44.5912,44.5994,126800.0
2014-07-01 13:30:00,54.56,54.56,54.53,54.55,135100.0,44.5994,44.5994,44.5749,44.5912,135100.0
2014-07-01 13:40:00,54.55,54.55,54.52,54.52,45800.0,44.5912,44.5912,44.5667,44.5667,45800.0
2014-07-01 13:50:00,54.52,54.53,54.47,54.49,38500.0,44.5667,44.5749,44.5258,44.5422,38500.0
2014-07-01 14:00:00,54.49,54.5,54.45,54.48,75100.0,44.5422,44.5504,44.5095,44.534,75100.0
2014-07-01 14:10:00,54.47,54.49,54.47,54.48,34800.0,44.5258,44.5422,44.5258,44.534,34800.0
2014-07-01 14:20:00,54.48,54.48,54.41,54.42,109300.0,44.534,44.534,44.4768,44.485,109300.0
2014-07-01 14:30:00,54.42,54.46,54.41,54.46,68600.0,44.485,44.5177,44.4768,44.5177,68600.0
2014-07-01 14:40:00,54.46,54.46,54.4,54.41,59200.0,44.5177,44.5177,44.4686,44.4768,59200.0
2014-07-01 14:50:00,54.41,54.45,54.4,54.44,55700.0,44.4768,44.5095,44.4686,44.5013,55700.0
2014-07-01 15:00:00,54.44,54.47,54.42,54.46,72500.0,44.5013,44.5258,44.485,44.5177,72500.0
2014-07-01 15:10:00,54.46,54.48,54.41,54.48,170100.0,44.5177,44.534,44.4768,44.534,170100.0
2014-07-01 15:20:00,54.48,54.49,54.45,54.46,109400.0,44.534,44.5422,44.5095,44.5177,109400.0
2014-07-01 15:30:00,54.45,54.48,54.44,54.47,139900.0,44.5095,44.534,44.5013,44.5258,139900.0
2014-07-01 15:40:00,54.47,54.48,54.44,54.44,208600.0,44.5258,44.534,44.5013,44.5013,208600.0
2014-07-01 15:50:00,54.45,54.45,54.37,54.38,437200.0,44.5095,44.5095,44.4441,44.4523,437200.0
2014-07-02 09:30:00,54.24,54.46,54.24,54.44,376400.0,44.3378,44.5177,44.3378,44.5013,376400.0
2014-07-02 09:40:00,54.43,54.43,54.26,54.28,233500.0,44.4931,44.4931,44.3542,44.3705,233500.0
2014-07-02 09:50:00,54.27,54.29,54.2,54.27,376000.0,44.3624,44.3787,44.3051,44.3624,376000.0
2014-07-02 10:00:00,54.27,54.36,54.26,54.29,161300.0,44.3624,44.4359,44.3542,44.3787,161300.0
2014-07-02 10:10:00,54.29,54.33,54.27,54.32,108700.0,44.3787,44.4114,44.3624,44.4032,108700.0
2014-07-02 10:20:00,54.32,54.36,54.28,54.3,456700.0,44.4032,44.4359,44.3705,44.3869,456700.0
2014-07-02 10:30:00,54.29,54.32,54.28,54.29,171400.0,44.3787,44.4032,44.3705,44.3787,171400.0
2014-07-02 10:40:00,54.29,54.32,54.28,54.28,236700.0,44.3787,44.4032,44.3705,44.3705,236700.0
2014-07-02 10:50:00,54.28,54.29,54.25,54.27,202900.0,44.3705,44.3787,44.346,44.3624,202900.0
2014-07-02 11:00:00,54.27,54.34,54.24,54.24,254800.0,44.3624,44.4196,44.3378,44.3378,254800.0
2014-07-02 11:10:00,54.24,54.27,54.24,54.25,171900.0,44.3378,44.3624,44.3378,44.346,171900.0
2014-07-02 11:20:00,54.25,54.29,54.24,54.26,290600.0,44.346,44.3787,44.3378,44.3542,290600.0
2014-07-02 11:30:00,54.27,54.28,54.24,54.27,152200.0,44.3624,44.3705,44.3378,44.3624,152200.0
2014-07-02 11:40:00,54.27,54.28,54.25,54.26,151200.0,44.3624,44.3705,44.346,44.3542,151200.0
2014-07-02 11:50:00,54.25,54.26,54.23,54.24,286000.0,44.346,44.3542,44.3297,44.3378,286000.0
2014-07-02 12:00:00,54.25,54.28,54.23,54.26,144200.0,44.346,44.3705,44.3297,44.3542,144200.0
2014-07-02 12:10:00,54.26,54.28,54.25,54.26,217900.0,44.3542,44.3705,44.346,44.3542,217900.0
2014-07-02 12:20:00,54.27,54.28,54.25,54.25,226400.0,44.3624,44.3705,44.346,44.346,226400.0
2014-07-02 12:30:00,54.25,54.26,54.23,54.25,275100.0,44.346,44.3542,44.3297,44.346,275100.0
2014-07-02 12:40:00,54.24,54.26,54.24,54.26,268900.0,44.3378,44.3542,44.3378,44.3542,268900.0
2014-07-02 12:50:00,54.26,54.3,54.24,54.3,264400.0,44.3542,44.3869,44.3378,44.3869,264400.0
2014-07-02 13:00:00,54.3,54.3,54.24,54.27,232500.0,44.3869,44.3869,44.3378,44.3624,232500.0
2014-07-02 13:10:00,54.27,54.28,54.25,54.27,33000.0,44.3624,44.3705,44.346,44.3624,33000.0
2014-07-02 13:20:00,54.28,54.3,54.27,54.3,58700.0,44.3705,44.3869,44.3624,44.3869,58700.0
2014-07-02 13:30:00,54.3,54.31,54.27,54.27,54400.0,44.3869,44.3951,44.3624,44.3624,54400.0
2014-07-02 13:40:00,54.27,54.29,54.26,54.27,32500.0,44.3624,44.3787,44.3542,44.3624,32500.0
2014-07-02 13:50:00,54.26,54.29,54.25,54.28,39500.0,44.3542,44.3787,44.346,44.3705,39500.0
2014-07-02 14:00:00,54.27,54.28,54.25,54.25,49200.0,44.3624,44.3705,44.346,44.346,49200.0
2014-07-02 14:10:00,54.25,54.27,54.24,54.27,62500.0,44.346,44.3624,44.3378,44.3624,62500.0
2014-07-02 14:20:00,54.26,54.27,54.25,54.27,57200.0,44.3542,44.3624,44.346,44.3624,57200.0
2014-07-02 14:30:00,54.26,54.32,54.26,54.28,58500.0,44.3542,44.4032,44.3542,44.3705,58500.0
2014-07-02 14:40:00,54.29,54.3,54.27,54.27,51800.0,44.3787,44.3869,44.3624,44.3624,51800.0
2014-07-02 14:50:00,54.28,54.29,54.26,54.28,83400.0,44.3705,44.3787,44.3542,44.3705,83400.0
2014-07-02 15:00:00,54.28,54.3,54.25,54.25,82800.0,44.3705,44.3869,44.346,44.346,82800.0
2014-07-02 15:10:00,54.25,54.29,54.25,54.27,59100.0,44.346,44.3787,44.346,44.3624,59100.0
2014-07-02 15:20:00,54.27,54.28,54.25,54.27,74600.0,44.3624,44.3705,44.346,44.3624,74600.0
2014-07-02 15:30:00,54.27,54.29,54.27,54.27,91600.0,44.3624,44.3787,44.3624,44.3624,91600.0
2014-07-02 15:40:00,54.28,54.3,54.27,54.29,206800.0,44.3705,44.3869,44.3624,44.3787,206800.0
2014-07-02 15:50:00,54.29,54.3,54.26,54.29,907100.0,44.3787,44.3869,44.3542,44.3787,907100.0
2014-07-03 09:30:00,54.53,54.69,54.52,54.66,377600.0,44.5749,44.7057,44.5667,44.6812,377600.0
2014-07-03 09:40:00,54.66,54.78,54.63,54.63,288400.0,44.6812,44.7792,44.6566,44.6566,288400.0
2014-07-03 09:50:00,54.63,54.7,54.61,54.65,425600.0,44.6566,44.7139,44.6403,44.673,425600.0
2014-07-03 10:00:00,54.65,54.68,54.63,54.66,722900.0,44.673,44.6975,44.6566,44.6812,722900.0
2014-07-03 10:10:00,54.66,54.71,54.66,54.71,263300.0,44.6812,44.722,44.6812,44.722,263300.0
2014-07-03 10:20:00,54.71,54.71,54.64,54.65,152700.0,44.722,44.722,44.6648,44.673,152700.0
2014-07-03 10:30:00,54.65,54.66,54.63,54.64,109600.0,44.673,44.6812,44.6566,44.6648,109600.0
2014-07-03 10:40:00,54.64,54.72,54.64,54.72,129500.0,44.6648,44.7302,44.6648,44.7302,129500.0
2014-07-03 10:50:00,54.72,54.75,54.66,54.66,818500.0,44.7302,44.7547,44.6812,44.6812,818500.0
2014-07-03 11:00:00,54.66,54.7,54.66,54.7,518500.0,44.6812,44.7139,44.6812,44.7139,518500.0
2014-07-03 11:10:00,54.7,54.7,54.68,54.69,77000.0,44.7139,44.7139,44.6975,44.7057,77000.0
2014-07-03 11:20:00,54.69,54.73,54.68,54.73,264400.0,44.7057,44.7384,44.6975,44.7384,264400.0
2014-07-03 11:30:00,54.72,54.76,54.72,54.75,180200.0,44.7302,44.7629,44.7302,44.7547,180200.0
2014-07-03 11:40:00,54.76,54.76,54.72,54.74,158100.0,44.7629,44.7629,44.7302,44.7466,158100.0
2014-07-03 11:50:00,54.74,54.77,54.74,54.75,282000.0,44.7466,44.7711,44.7466,44.7547,282000.0
2014-07-03 12:00:00,54.75,54.79,54.74,54.79,115500.0,44.7547,44.7874,44.7466,44.7874,115500.0
2014-07-03 12:10:00,54.79,54.81,54.78,54.79,100400.0,44.7874,44.8038,44.7792,44.7874,100400.0
2014-07-03 12:20:00,54.78,54.79,54.75,54.78,244500.0,44.7792,44.7874,44.7547,44.7792,244500.0
2014-07-03 12:30:00,54.78,54.78,54.75,54.76,305700.0,44.7792,44.7792,44.7547,44.7629,305700.0
2014-07-03 12:40:00,54.75,54.75,54.72,54.73,470200.0,44.7547,44.7547,44.7302,44.7384,470200.0
2014-07-03 12:50:00,54.73,54.75,54.69,54.74,668000.0,44.7384,44.7547,44.7057,44.7466,668000.0
2014-07-07 09:30:00,54.74,54.74,54.42,54.43,1219600.0,44.7466,44.7466,44.485,44.4931,1219600.0
2014-07-07 09:40:00,54.42,54.45,54.34,54.41,756900.0,44.485,44.5095,44.4196,44.4768,756900.0
2014-07-07 09:50:00,54.41,54.41,54.32,54.34,551900.0,44.4768,44.4768,44.4032,44.4196,551900.0
2014-07-07 10:00:00,54.34,54.34,54.29,54.33,621400.0,44.4196,44.4196,44.3787,44.4114,621400.0
2014-07-07 10:10:00,54.33,54.43,54.33,54.42,337700.0,44.4114,44.4931,44.4114,44.485,337700.0
2014-07-07 10:20:00,54.42,54.42,54.38,54.39,372100.0,44.485,44.485,44.4523,44.4604,372100.0
2014-07-07 10:30:00,54.39,54.42,54.35,54.42,85400.0,44.4604,44.485,44.4277,44.485,85400.0
2014-07-07 10:40:00,54.42,54.43,54.39,54.41,104500.0,44.485,44.4931,44.4604,44.4768,104500.0
2014-07-07 10:50:00,54.41,54.43,54.3,54.34,111800.0,44.4768,44.4931,44.3869,44.4196,111800.0
2014-07-07 11:00:00,54.33,54.36,54.29,54.31,115100.0,44.4114,44.4359,44.3787,44.3951,115100.0
2014-07-07 11:10:00,54.31,54.38,54.31,54.38,77200.0,44.3951,44.4523,44.3951,44.4523,77200.0
2014-07-07 11:20:00,54.38,54.38,54.32,54.35,48300.0,44.4523,44.4523,44.4032,44.4277,48300.0
2014-07-07 11:30:00,54.35,54.36,54.31,54.33,95300.0,44.4277,44.4359,44.3951,44.4114,95300.0
2014-07-07 11:40:00,54.33,54.35,54.3,54.31,85400.0,44.4114,44.4277,44.3869,44.3951,85400.0
2014-07-07 11:50:00,54.31,54.39,54.31,54.39,46800.0,44.3951,44.4604,44.3951,44.4604,46800.0
2014-07-07 12:00:00,54.39,54.48,54.39,54.44,369100.0,44.4604,44.534,44.4604,44.5013,369100.0
2014-07-07 12:10:00,54.45,54.46,54.41,54.42,47700.0,44.5095,44.5177,44.4768,44.485,47700.0
2014-07-07 12:20:00,54.42,54.43,54.4,54.4,38000.0,44.485,44.4931,44.4686,44.4686,38000.0
2014-07-07 12:30:00,54.4,54.4,54.36,54.37,37700.0,44.4686,44.4686,44.4359,44.4441,37700.0
2014-07-07 12:40:00,54.37,54.39,54.33,54.33,75300.0,44.4441,44.4604,44.4114,44.4114,75300.0
2014-07-07 12:50:00,54.33,54.35,54.32,54.35,44800.0,44.4114,44.4277,44.4032,44.4277,44800.0
2014-07-07 13:00:00,54.35,54.36,54.33,54.35,81500.0,44.4277,44.4359,44.4114,44.4277,81500.0
2014-07-07 13:10:00,54.35,54.35,54.32,54.34,82000.0,44.4277,44.4277,44.4032,44.4196,82000.0
2014-07-07 13:20:00,54.35,54.36,54.32,54.34,40000.0,44.4277,44.4359,44.4032,44.4196,40000.0
2014-07-07 13:30:00,54.34,54.38,54.33,54.37,44900.0,44.4196,44.4523,44.4114,44.4441,44900.0
2014-07-07 13:40:00,54.36,54.42,54.36,54.41,123100.0,44.4359,44.485,44.4359,44.4768,123100.0
2014-07-07 13:50:00,54.41,54.44,54.41,54.41,138800.0,44.4768,44.5013,44.4768,44.4768,138800.0
2014-07-07 14:00:00,54.41,54.42,54.4,54.41,64400.0,44.4768,44.485,44.4686,44.4768,64400.0
2014-07-07 14:10:00,54.41,54.43,54.4,54.43,40100.0,44.4768,44.4931,44.4686,44.4931,40100.0
2014-07-07 14:20:00,54.43,54.43,54.4,54.4,66300.0,44.4931,44.4931,44.4686,44.4686,66300.0
2014-07-07 14:30:00,54.4,54.4,54.33,54.35,320900.0,44.4686,44.4686,44.4114,44.4277,320900.0
2014-07-07 14:40:00,54.35,54.37,54.33,54.35,127800.0,44.4277,44.4441,44.4114,44.4277,127800.0
2014-07-07 14:50:00,54.35,54.37,54.33,54.34,81900.0,44.4277,44.4441,44.4114,44.4196,81900.0
2014-07-07 15:00:00,54.34,54.36,54.33,54.34,59900.0,44.4196,44.4359,44.4114,44.4196,59900.0
2014-07-07 15:10:00,54.33,54.35,54.3,54.32,135900.0,44.4114,44.4277,44.3869,44.4032,135900.0
2014-07-07 15:20:00,54.31,54.33,54.3,54.33,347400.0,44.3951,44.4114,44.3869,44.4114,347400.0
2014-07-07 15:30:00,54.32,54.34,54.3,54.34,214600.0,44.4032,44.4196,44.3869,44.4196,214600.0
2014-07-07 15:40:00,54.33,54.35,54.31,54.33,205800.0,44.4114,44.4277,44.3951,44.4114,205800.0
2014-07-07 15:50:00,54.33,54.37,54.33,54.37,600300.0,44.4114,44.4441,44.4114,44.4441,600300.0
2014-07-08 09:30:00,54.28,54.29,54.01,54.03,657400.0,44.3705,44.3787,44.1498,44.1662,657400.0
2014-07-08 09:40:00,54.03,54.08,54.0,54.04,247100.0,44.1662,44.207,44.1416,44.1743,247100.0
2014-07-08 09:50:00,54.04,54.07,53.98,54.07,189800.0,44.1743,44.1989,44.1253,44.1989,189800.0
2014-07-08 10:00:00,54.07,54.08,53.91,53.97,253700.0,44.1989,44.207,44.0681,44.1171,253700.0
2014-07-08 10:10:00,53.98,54.02,53.96,54.01,169000.0,44.1253,44.158,44.1089,44.1498,169000.0
2014-07-08 10:20:00,54.01,54.02,53.93,54.0,357700.0,44.1498,44.158,44.0844,44.1416,357700.0
2014-07-08 10:30:00,54.0,54.0,53.91,53.97,271900.0,44.1416,44.1416,44.0681,44.1171,271900.0
2014-07-08 10:40:00,53.98,54.05,53.96,54.04,133200.0,44.1253,44.1825,44.1089,44.1743,133200.0
2014-07-08 10:50:00,54.04,54.05,53.99,54.0,75400.0,44.1743,44.1825,44.1335,44.1416,75400.0
2014-07-08 11:00:00,54.0,54.0,53.94,53.96,142000.0,44.1416,44.1416,44.0926,44.1089,142000.0
2014-07-08 11:10:00,53.96,54.0,53.94,53.95,66000.0,44.1089,44.1416,44.0926,44.1008,66000.0
2014-07-08 11:20:00,53.94,53.95,53.87,53.87,119400.0,44.0926,44.1008,44.0354,44.0354,119400.0
2014-07-08 11:30:00,53.87,53.96,53.85,53.96,197300.0,44.0354,44.1089,44.019,44.1089,197300.0
2014-07-08 11:40:00,53.96,53.97,53.91,53.96,155600.0,44.1089,44.1171,44.0681,44.1089,155600.0
2014-07-08 11:50:00,53.96,53.96,53.89,53.95,147300.0,44.1089,44.1089,44.0517,44.1008,147300.0
2014-07-08 12:00:00,53.95,53.96,53.89,53.89,76500.0,44.1008,44.1089,44.0517,44.0517,76500.0
2014-07-08 12:10:00,53.89,53.9,53.84,53.87,288500.0,44.0517,44.0599,44.0109,44.0354,288500.0
2014-07-08 12:20:00,53.86,53.97,53.86,53.95,171800.0,44.0272,44.1171,44.0272,44.1008,171800.0
2014-07-08 12:30:00,53.96,53.99,53.91,53.91,131900.0,44.1089,44.1335,44.0681,44.0681,131900.0
2014-07-08 12:40:00,53.92,53.97,53.91,53.94,76000.0,44.0763,44.1171,44.0681,44.0926,76000.0
2014-07-08 12:50:00,53.94,54.01,53.94,53.98,132800.0,44.0926,44.1498,44.0926,44.1253,132800.0
2014-07-08 13:00:00,53.98,53.99,53.94,53.95,58800.0,44.1253,44.1335,44.0926,44.1008,58800.0
2014-07-08 13:10:00,53.96,54.06,53.96,54.06,122500.0,44.1089,44.1907,44.1089,44.1907,122500.0
2014-07-08 13:20:00,54.07,54.08,54.04,54.04,57800.0,44.1989,44.207,44.1743,44.1743,57800.0
2014-07-08 13:30:00,54.04,54.09,54.03,54.07,107300.0,44.1743,44.2152,44.1662,44.1989,107300.0
2014-07-08 13:40:00,54.07,54.11,54.05,54.07,198300.0,44.1989,44.2316,44.1825,44.1989,198300.0
2014-07-08 13:50:00,54.08,54.12,54.08,54.1,114200.0,44.207,44.2397,44.207,44.2234,114200.0
2014-07-08 14:00:00,54.1,54.1,54.04,54.05,178300.0,44.2234,44.2234,44.1743,44.1825,178300.0
2014-07-08 14:10:00,54.05,54.08,54.02,54.02,115600.0,44.1825,44.207,44.158,44.158,115600.0
2014-07-08 14:20:00,54.02,54.06,54.01,54.04,236600.0,44.158,44.1907,44.1498,44.1743,236600.0
2014-07-08 14:30:00,54.04,54.08,54.02,54.04,143300.0,44.1743,44.207,44.158,44.1743,143300.0
2014-07-08 14:40:00,54.04,54.09,54.03,54.05,164300.0,44.1743,44.2152,44.1662,44.1825,164300.0
2014-07-08 14:50:00,54.06,54.08,54.03,54.04,73700.0,44.1907,44.207,44.1662,44.1743,73700.0
2014-07-08 15:00:00,54.04,54.05,53.98,54.03,144700.0,44.1743,44.1825,44.1253,44.1662,144700.0
2014-07-08 15:10:00,54.03,54.06,53.99,54.02,234400.0,44.1662,44.1907,44.1335,44.158,234400.0
2014-07-08 15:20:00,54.01,54.06,54.01,54.02,147200.0,44.1498,44.1907,44.1498,44.158,147200.0
2014-07-08 15:30:00,54.02,54.05,54.01,54.04,373200.0,44.158,44.1825,44.1498,44.1743,373200.0
2014-07-08 15:40:00,54.04,54.05,54.0,54.01,221000.0,44.1743,44.1825,44.1416,44.1498,221000.0
2014-07-08 15:50:00,54.0,54.01,53.97,53.99,1032100.0,44.1416,44.1498,44.1171,44.1335,1032100.0
2014-07-09 09:30:00,54.23,54.26,54.12,54.2,938900.0,44.3297,44.3542,44.2397,44.3051,938900.0
2014-07-09 09:40:00,54.2,54.22,54.07,54.08,443400.0,44.3051,44.3215,44.1989,44.207,443400.0
2014-07-09 09:50:00,54.08,54.09,53.99,54.0,414200.0,44.207,44.2152,44.1335,44.1416,414200.0
2014-07-09 10:00:00,54.01,54.07,53.96,54.04,359600.0,44.1498,44.1989,44.1089,44.1743,359600.0
2014-07-09 10:10:00,54.04,54.04,53.95,53.97,160700.0,44.1743,44.1743,44.1008,44.1171,160700.0
2014-07-09 10:20:00,53.97,54.04,53.95,54.02,126500.0,44.1171,44.1743,44.1008,44.158,126500.0
2014-07-09 10:30:00,54.02,54.06,54.0,54.05,140200.0,44.158,44.1907,44.1416,44.1825,140200.0
2014-07-09 10:40:00,54.05,54.1,54.02,54.08,662200.0,44.1825,44.2234,44.158,44.207,662200.0
2014-07-09 10:50:00,54.07,54.08,54.01,54.03,264500.0,44.1989,44.207,44.1498,44.1662,264500.0
2014-07-09 11:00:00,54.03,54.05,54.01,54.03,208800.0,44.1662,44.1825,44.1498,44.1662,208800.0
2014-07-09 11:10:00,54.02,54.03,53.94,53.98,124900.0,44.158,44.1662,44.0926,44.1253,124900.0
2014-07-09 11:20:00,53.98,54.03,53.98,54.01,103100.0,44.1253,44.1662,44.1253,44.1498,103100.0
2014-07-09 11:30:00,54.02,54.03,53.97,53.98,85400.0,44.158,44.1662,44.1171,44.1253,85400.0
2014-07-09 11:40:00,53.98,54.01,53.96,54.0,91600.0,44.1253,44.1498,44.1089,44.1416,91600.0
2014-07-09 11:50:00,54.0,54.01,53.98,54.0,84800.0,44.1416,44.1498,44.1253,44.1416,84800.0
2014-07-09 12:00:00,53.99,54.01,53.98,54.01,62900.0,44.1335,44.1498,44.1253,44.1498,62900.0
2014-07-09 12:10:00,54.01,54.02,53.95,53.95,113300.0,44.1498,44.158,44.1008,44.1008,113300.0
2014-07-09 12:20:00,53.96,54.0,53.94,53.99,103500.0,44.1089,44.1416,44.0926,44.1335,103500.0
2014-07-09 12:30:00,54.0,54.02,53.98,54.01,54400.0,44.1416,44.158,44.1253,44.1498,54400.0
2014-07-09 12:40:00,54.01,54.02,53.98,53.98,41500.0,44.1498,44.158,44.1253,44.1253,41500.0
2014-07-09 12:50:00,53.98,54.01,53.97,54.0,73200.0,44.1253,44.1498,44.1171,44.1416,73200.0
2014-07-09 13:00:00,54.0,54.02,53.99,54.01,69100.0,44.1416,44.158,44.1335,44.1498,69100.0
2014-07-09 13:10:00,54.0,54.04,53.99,54.02,85500.0,44.1416,44.1743,44.1335,44.158,85500.0
2014-07-09 13:20:00,54.01,54.02,53.99,54.0,103400.0,44.1498,44.158,44.1335,44.1416,103400.0
2014-07-09 13:30:00,54.0,54.03,53.99,54.03,89700.0,44.1416,44.1662,44.1335,44.1662,89700.0
2014-07-09 13:40:00,54.03,54.04,54.02,54.03,35500.0,44.1662,44.1743,44.158,44.1662,35500.0
2014-07-09 13:50:00,54.03,54.05,54.03,54.04,58600.0,44.1662,44.1825,44.1662,44.1743,58600.0
2014-07-09 14:00:00,54.04,54.05,53.93,53.97,374600.0,44.1743,44.1825,44.0844,44.1171,374600.0
2014-07-09 14:10:00,53.97,54.11,53.95,54.1,186300.0,44.1171,44.2316,44.1008,44.2234,186300.0
2014-07-09 14:20:00,54.1,54.11,54.07,54.09,242300.0,44.2234,44.2316,44.1989,44.2152,242300.0
2014-07-09 14:30:00,54.09,54.09,54.03,54.05,114500.0,44.2152,44.2152,44.1662,44.1825,114500.0
2014-07-09 14:40:00,54.05,54.08,54.05,54.06,114100.0,44.1825,44.207,44.1825,44.1907,114100.0
2014-07-09 14:50:00,54.07,54.1,54.06,54.07,142000.0,44.1989,44.2234,44.1907,44.1989,142000.0
2014-07-09 15:00:00,54.07,54.1,54.05,54.09,150600.0,44.1989,44.2234,44.1825,44.2152,150600.0
2014-07-09 15:10:00,54.09,54.12,54.05,54.06,124000.0,44.2152,44.2397,44.1825,44.1907,124000.0
2014-07-09 15:20:00,54.06,54.07,54.04,54.05,314700.0,44.1907,44.1989,44.1743,44.1825,314700.0
2014-07-09 15:30:00,54.05,54.08,54.02,54.08,350200.0,44.1825,44.207,44.158,44.207,350200.0
2014-07-09 15:40:00,54.08,54.09,54.04,54.04,407400.0,44.207,44.2152,44.1743,44.1743,407400.0
2014-07-09 15:50:00,54.04,54.07,54.03,54.07,650900.0,44.1743,44.1989,44.1662,44.1989,650900.0
2014-07-10 09:30:00,53.5,53.71,53.41,53.67,639900.0,43.7329,43.9046,43.6594,43.8719,639900.0
2014-07-10 09:40:00,53.67,53.67,53.55,53.58,287500.0,43.8719,43.8719,43.7738,43.7983,287500.0
2014-07-10 09:50:00,53.59,53.67,53.57,53.62,386000.0,43.8065,43.8719,43.7901,43.831,386000.0
2014-07-10 10:00:00,53.62,53.74,53.59,53.7,280400.0,43.831,43.9291,43.8065,43.8964,280400.0
2014-07-10 10:10:00,53.71,53.73,53.67,53.69,198500.0,43.9046,43.9209,43.8719,43.8882,198500.0
2014-07-10 10:20:00,53.69,53.76,53.69,53.73,121900.0,43.8882,43.9455,43.8882,43.9209,121900.0
2014-07-10 10:30:00,53.72,53.73,53.66,53.66,125600.0,43.9128,43.9209,43.8637,43.8637,125600.0
2014-07-10 10:40:00,53.67,53.78,53.65,53.77,399500.0,43.8719,43.9618,43.8555,43.9536,399500.0
2014-07-10 10:50:00,53.77,53.81,53.73,53.81,195100.0,43.9536,43.9863,43.9209,43.9863,195100.0
2014-07-10 11:00:00,53.81,53.85,53.8,53.82,271200.0,43.9863,44.019,43.9782,43.9945,271200.0
2014-07-10 11:10:00,53.83,53.84,53.81,53.81,108500.0,44.0027,44.0109,43.9863,43.9863,108500.0
2014-07-10 11:20:00,53.8,53.84,53.76,53.77,169500.0,43.9782,44.0109,43.9455,43.9536,169500.0
2014-07-10 11:30:00,53.77,53.81,53.76,53.8,84500.0,43.9536,43.9863,43.9455,43.9782,84500.0
2014-07-10 11:40:00,53.79,53.79,53.73,53.76,132100.0,43.97,43.97,43.9209,43.9455,132100.0
2014-07-10 11:50:00,53.76,53.81,53.74,53.8,95000.0,43.9455,43.9863,43.9291,43.9782,95000.0
2014-07-10 12:00:00,53.79,53.82,53.77,53.79,174700.0,43.97,43.9945,43.9536,43.97,174700.0
2014-07-10 12:10:00,53.8,53.85,53.79,53.82,106600.0,43.9782,44.019,43.97,43.9945,106600.0
2014-07-10 12:20:00,53.83,53.89,53.82,53.87,95500.0,44.0027,44.0517,43.9945,44.0354,95500.0
2014-07-10 12:30:00,53.88,53.89,53.86,53.87,86100.0,44.0436,44.0517,44.0272,44.0354,86100.0
2014-07-10 12:40:00,53.87,53.88,53.84,53.85,103900.0,44.0354,44.0436,44.0109,44.019,103900.0
2014-07-10 12:50:00,53.84,53.85,53.81,53.85,83800.0,44.0109,44.019,43.9863,44.019,83800.0
2014-07-10 13:00:00,53.85,53.85,53.82,53.83,97500.0,44.019,44.019,43.9945,44.0027,97500.0
2014-07-10 13:10:00,53.83,53.85,53.83,53.85,63500.0,44.0027,44.019,44.0027,44.019,63500.0
2014-07-10 13:20:00,53.85,53.94,53.84,53.93,197400.0,44.019,44.0926,44.0109,44.0844,197400.0
2014-07-10 13:30:00,53.93,53.95,53.91,53.95,242700.0,44.0844,44.1008,44.0681,44.1008,242700.0
2014-07-10 13:40:00,53.96,53.98,53.91,53.92,194000.0,44.1089,44.1253,44.0681,44.0763,194000.0
2014-07-10 13:50:00,53.93,53.93,53.88,53.9,72800.0,44.0844,44.0844,44.0436,44.0599,72800.0
2014-07-10 14:00:00,53.9,53.94,53.9,53.92,117200.0,44.0599,44.0926,44.0599,44.0763,117200.0
2014-07-10 14:10:00,53.91,53.92,53.88,53.89,320500.0,44.0681,44.0763,44.0436,44.0517,320500.0
2014-07-10 14:20:00,53.88,53.91,53.88,53.9,89000.0,44.0436,44.0681,44.0436,44.0599,89000.0
2014-07-10 14:30:00,53.9,53.91,53.82,53.84,107100.0,44.0599,44.0681,43.9945,44.0109,107100.0
2014-07-10 14:40:00,53.84,53.85,53.79,53.81,121900.0,44.0109,44.019,43.97,43.9863,121900.0
2014-07-10 14:50:00,53.81,53.82,53.76,53.76,117600.0,43.9863,43.9945,43.9455,43.9455,117600.0
2014-07-10 15:00:00,53.76,53.77,53.71,53.74,123600.0,43.9455,43.9536,43.9046,43.9291,123600.0
2014-07-10 15:10:00,53.73,53.78,53.73,53.77,251600.0,43.9209,43.9618,43.9209,43.9536,251600.0
2014-07-10 15:20:00,53.77,53.84,53.75,53.83,268800.0,43.9536,44.0109,43.9373,44.0027,268800.0
2014-07-10 15:30:00,53.83,53.83,53.79,53.82,285700.0,44.0027,44.0027,43.97,43.9945,285700.0
2014-07-10 15:40:00,53.81,53.86,53.78,53.8,287000.0,43.9863,44.0272,43.9618,43.9782,287000.0
2014-07-10 15:50:00,53.8,53.81,53.76,53.77,652700.0,43.9782,43.9863,43.9455,43.9536,652700.0
2014-07-11 09:30:00,53.83,53.84,53.65,53.69,336200.0,44.0027,44.0109,43.8555,43.8882,336200.0
2014-07-11 09:40:00,53.66,53.72,53.64,53.69,896800.0,43.8637,43.9128,43.8474,43.8882,896800.0
2014-07-11 09:50:00,53.7,53.82,53.7,53.79,797600.0,43.8964,43.9945,43.8964,43.97,797600.0
2014-07-11 10:00:00,53.78,53.82,53.75,53.82,389500.0,43.9618,43.9945,43.9373,43.9945,389500.0
2014-07-11 10:10:00,53.82,54.01,53.81,54.0,807100.0,43.9945,44.1498,43.9863,44.1416,807100.0
2014-07-11 10:20:00,54.0,54.02,53.95,53.96,509900.0,44.1416,44.158,44.1008,44.1089,509900.0
2014-07-11 10:30:00,53.97,53.98,53.84,53.86,270200.0,44.1171,44.1253,44.0109,44.0272,270200.0
2014-07-11 10:40:00,53.86,53.89,53.8,53.85,300300.0,44.0272,44.0517,43.9782,44.019,300300.0
2014-07-11 10:50:00,53.84,53.87,53.79,53.8,290900.0,44.0109,44.0354,43.97,43.9782,290900.0
2014-07-11 11:00:00,53.8,53.88,53.77,53.86,465200.0,43.9782,44.0436,43.9536,44.0272,465200.0
2014-07-11 11:10:00,53.86,53.88,53.85,53.88,74800.0,44.0272,44.0436,44.019,44.0436,74800.0
2014-07-11 11:20:00,53.88,53.88,53.82,53.88,216100.0,44.0436,44.0436,43.9945,44.0436,216100.0
2014-07-11 11:30:00,53.88,53.94,53.88,53.91,292300.0,44.0436,44.0926,44.0436,44.0681,292300.0
2014-07-11 11:40:00,53.91,53.92,53.85,53.87,89600.0,44.0681,44.0763,44.019,44.0354,89600.0
2014-07-11 11:50:00,53.87,53.87,53.84,53.86,338100.0,44.0354,44.0354,44.0109,44.0272,338100.0
2014-07-11 12:00:00,53.86,53.91,53.84,53.9,89400.0,44.0272,44.0681,44.0109,44.0599,89400.0
2014-07-11 12:10:00,53.91,53.92,53.88,53.9,74800.0,44.0681,44.0763,44.0436,44.0599,74800.0
2014-07-11 12:20:00,53.9,53.91,53.86,53.89,156100.0,44.0599,44.0681,44.0272,44.0517,156100.0
2014-07-11 12:30:00,53.89,53.9,53.87,53.87,45500.0,44.0517,44.0599,44.0354,44.0354,45500.0
2014-07-11 12:40:00,53.88,53.89,53.85,53.85,71200.0,44.0436,44.0517,44.019,44.019,71200.0
2014-07-11 12:50:00,53.85,53.9,53.84,53.88,124800.0,44.019,44.0599,44.0109,44.0436,124800.0
2014-07-11 13:00:00,53.87,53.91,53.87,53.89,88300.0,44.0354,44.0681,44.0354,44.0517,88300.0
2014-07-11 13:10:00,53.89,53.91,53.86,53.89,82200.0,44.0517,44.0681,44.0272,44.0517,82200.0
2014-07-11 13:20:00,53.9,53.91,53.89,53.91,60200.0,44.0599,44.0681,44.0517,44.0681,60200.0
2014-07-11 13:30:00,53.91,53.91,53.88,53.89,64900.0,44.0681,44.0681,44.0436,44.0517,64900.0
2014-07-11 13:40:00,53.89,53.94,53.89,53.94,51700.0,44.0517,44.0926,44.0517,44.0926,51700.0
2014-07-11 13:50:00,53.94,53.94,53.91,53.93,53900.0,44.0926,44.0926,44.0681,44.0844,53900.0
2014-07-11 14:00:00,53.93,53.97,53.92,53.97,376500.0,44.0844,44.1171,44.0763,44.1171,376500.0
2014-07-11 14:10:00,53.97,53.97,53.94,53.96,80500.0,44.1171,44.1171,44.0926,44.1089,80500.0
2014-07-11 14:20:00,53.96,53.99,53.95,53.99,69400.0,44.1089,44.1335,44.1008,44.1335,69400.0
2014-07-11 14:30:00,53.98,54.02,53.97,54.0,67300.0,44.1253,44.158,44.1171,44.1416,67300.0
2014-07-11 14:40:00,54.01,54.02,54.0,54.01,79900.0,44.1498,44.158,44.1416,44.1498,79900.0
2014-07-11 14:50:00,54.01,54.01,53.99,54.01,68500.0,44.1498,44.1498,44.1335,44.1498,68500.0
2014-07-11 15:00:00,54.01,54.02,53.98,54.01,106700.0,44.1498,44.158,44.1253,44.1498,106700.0
2014-07-11 15:10:00,54.01,54.04,54.0,54.03,110400.0,44.1498,44.1743,44.1416,44.1662,110400.0
2014-07-11 15:20:00,54.04,54.08,54.02,54.08,138800.0,44.1743,44.207,44.158,44.207,138800.0
2014-07-11 15:30:00,54.07,54.08,54.04,54.08,155300.0,44.1989,44.207,44.1743,44.207,155300.0
2014-07-11 15:40:00,54.07,54.09,54.05,54.05,151900.0,44.1989,44.2152,44.1825,44.1825,151900.0
2014-07-11 15:50:00,54.05,54.08,54.03,54.05,453900.0,44.1825,44.207,44.1662,44.1825,453900.0
2014-07-14 09:30:00,54.38,54.39,54.27,54.36,604800.0,44.4523,44.4604,44.3624,44.4359,604800.0
2014-07-14 09:40:00,54.36,54.49,54.36,54.43,522900.0,44.4359,44.5422,44.4359,44.4931,522900.0
2014-07-14 09:50:00,54.44,54.45,54.41,54.44,319500.0,44.5013,44.5095,44.4768,44.5013,319500.0
2014-07-14 10:00:00,54.45,54.52,54.45,54.46,202700.0,44.5095,44.5667,44.5095,44.5177,202700.0
2014-07-14 10:10:00,54.46,54.5,54.43,54.46,609700.0,44.5177,44.5504,44.4931,44.5177,609700.0
2014-07-14 10:20:00,54.46,54.51,54.46,54.5,121900.0,44.5177,44.5585,44.5177,44.5504,121900.0
2014-07-14 10:30:00,54.51,54.54,54.49,54.5,117800.0,44.5585,44.5831,44.5422,44.5504,117800.0
2014-07-14 10:40:00,54.51,54.53,54.49,54.5,120300.0,44.5585,44.5749,44.5422,44.5504,120300.0
2014-07-14 10:50:00,54.51,54.56,54.51,54.54,86100.0,44.5585,44.5994,44.5585,44.5831,86100.0
2014-07-14 11:00:00,54.55,54.56,54.53,54.54,98000.0,44.5912,44.5994,44.5749,44.5831,98000.0
2014-07-14 11:10:00,54.54,54.55,54.51,54.52,36000.0,44.5831,44.5912,44.5585,44.5667,36000.0
2014-07-14 11:20:00,54.52,54.55,54.52,54.53,164900.0,44.5667,44.5912,44.5667,44.5749,164900.0
2014-07-14 11:30:00,54.54,54.55,54.5,54.5,132200.0,44.5831,44.5912,44.5504,44.5504,132200.0
2014-07-14 11:40:00,54.49,54.51,54.48,54.48,131100.0,44.5422,44.5585,44.534,44.534,131100.0
2014-07-14 11:50:00,54.49,54.49,54.45,54.45,49400.0,44.5422,44.5422,44.5095,44.5095,49400.0
2014-07-14 12:00:00,54.45,54.46,54.43,54.44,64300.0,44.5095,44.5177,44.4931,44.5013,64300.0
2014-07-14 12:10:00,54.43,54.44,54.41,54.42,80800.0,44.4931,44.5013,44.4768,44.485,80800.0
2014-07-14 12:20:00,54.41,54.44,54.41,54.41,74400.0,44.4768,44.5013,44.4768,44.4768,74400.0
2014-07-14 12:30:00,54.41,54.42,54.38,54.39,65600.0,44.4768,44.485,44.4523,44.4604,65600.0
2014-07-14 12:40:00,54.39,54.43,54.39,54.4,52600.0,44.4604,44.4931,44.4604,44.4686,52600.0
2014-07-14 12:50:00,54.4,54.41,54.36,54.39,133400.0,44.4686,44.4768,44.4359,44.4604,133400.0
2014-07-14 13:00:00,54.39,54.39,54.36,54.38,25300.0,44.4604,44.4604,44.4359,44.4523,25300.0
2014-07-14 13:10:00,54.38,54.38,54.37,54.37,58100.0,44.4523,44.4523,44.4441,44.4441,58100.0
2014-07-14 13:20:00,54.37,54.41,54.37,54.39,51900.0,44.4441,44.4768,44.4441,44.4604,51900.0
2014-07-14 13:30:00,54.39,54.41,54.38,54.39,79400.0,44.4604,44.4768,44.4523,44.4604,79400.0
2014-07-14 13:40:00,54.39,54.43,54.39,54.4,52200.0,44.4604,44.4931,44.4604,44.4686,52200.0
2014-07-14 13:50:00,54.4,54.42,54.39,54.4,55500.0,44.4686,44.485,44.4604,44.4686,55500.0
2014-07-14 14:00:00,54.41,54.44,54.4,54.44,73000.0,44.4768,44.5013,44.4686,44.5013,73000.0
2014-07-14 14:10:00,54.43,54.46,54.42,54.45,67600.0,44.4931,44.5177,44.485,44.5095,67600.0
2014-07-14 14:20:00,54.45,54.45,54.43,54.43,50200.0,44.5095,44.5095,44.4931,44.4931,50200.0
2014-07-14 14:30:00,54.42,54.44,54.4,54.44,122600.0,44.485,44.5013,44.4686,44.5013,122600.0
2014-07-14 14:40:00,54.43,54.44,54.41,54.42,74400.0,44.4931,44.5013,44.4768,44.485,74400.0
2014-07-14 14:50:00,54.42,54.44,54.41,54.44,68000.0,44.485,44.5013,44.4768,44.5013,68000.0
2014-07-14 15:00:00,54.44,54.44,54.41,54.43,162100.0,44.5013,44.5013,44.4768,44.4931,162100.0
2014-07-14 15:10:00,54.43,54.44,54.4,54.42,139700.0,44.4931,44.5013,44.4686,44.485,139700.0
2014-07-14 15:20:00,54.41,54.42,54.38,54.39,73600.0,44.4768,44.485,44.4523,44.4604,73600.0
2014-07-14 15:30:00,54.39,54.41,54.37,54.4,160600.0,44.4604,44.4768,44.4441,44.4686,160600.0
2014-07-14 15:40:00,54.4,54.41,54.37,54.39,214300.0,44.4686,44.4768,44.4441,44.4604,214300.0
2014-07-14 15:50:00,54.39,54.39,54.35,54.36,2095300.0,44.4604,44.4604,44.4277,44.4359,2095300.0
2014-07-15 09:30:00,54.46,54.56,54.37,54.56,297700.0,44.5177,44.5994,44.4441,44.5994,297700.0
2014-07-15 09:40:00,54.57,54.66,54.57,54.61,230700.0,44.6076,44.6812,44.6076,44.6403,230700.0
2014-07-15 09:50:00,54.61,54.62,54.47,54.5,331700.0,44.6403,44.6485,44.5258,44.5504,331700.0
2014-07-15 10:00:00,54.51,54.57,54.45,54.52,171400.0,44.5585,44.6076,44.5095,44.5667,171400.0
2014-07-15 10:10:00,54.52,54.55,54.35,54.39,549100.0,44.5667,44.5912,44.4277,44.4604,549100.0
2014-07-15 10:20:00,54.4,54.44,54.39,54.41,147400.0,44.4686,44.5013,44.4604,44.4768,147400.0
2014-07-15 10:30:00,54.42,54.44,54.35,54.35,250900.0,44.485,44.5013,44.4277,44.4277,250900.0
2014-07-15 10:40:00,54.34,54.34,54.21,54.23,534100.0,44.4196,44.4196,44.3133,44.3297,534100.0
2014-07-15 10:50:00,54.22,54.32,54.2,54.3,180900.0,44.3215,44.4032,44.3051,44.3869,180900.0
2014-07-15 11:00:00,54.31,54.34,54.28,54.34,73700.0,44.3951,44.4196,44.3705,44.4196,73700.0
2014-07-15 11:10:00,54.34,54.44,54.34,54.43,184400.0,44.4196,44.5013,44.4196,44.4931,184400.0
2014-07-15 11:20:00,54.42,54.46,54.39,54.39,97400.0,44.485,44.5177,44.4604,44.4604,97400.0
2014-07-15 11:30:00,54.38,54.38,54.31,54.34,81200.0,44.4523,44.4523,44.3951,44.4196,81200.0
2014-07-15 11:40:00,54.34,54.34,54.29,54.32,69200.0,44.4196,44.4196,44.3787,44.4032,69200.0
2014-07-15 11:50:00,54.32,54.35,54.23,54.24,244300.0,44.4032,44.4277,44.3297,44.3378,244300.0
2014-07-15 12:00:00,54.24,54.27,54.19,54.24,170700.0,44.3378,44.3624,44.297,44.3378,170700.0
2014-07-15 12:10:00,54.25,54.29,54.23,54.27,75400.0,44.346,44.3787,44.3297,44.3624,75400.0
2014-07-15 12:20:00,54.27,54.3,54.23,54.29,270100.0,44.3624,44.3869,44.3297,44.3787,270100.0
2014-07-15 12:30:00,54.28,54.33,54.27,54.32,39100.0,44.3705,44.4114,44.3624,44.4032,39100.0
2014-07-15 12:40:00,54.32,54.33,54.29,54.31,38600.0,44.4032,44.4114,44.3787,44.3951,38600.0
2014-07-15 12:50:00,54.32,54.32,54.25,54.26,34000.0,44.4032,44.4032,44.346,44.3542,34000.0
2014-07-15 13:00:00,54.26,54.28,54.22,54.27,382100.0,44.3542,44.3705,44.3215,44.3624,382100.0
2014-07-15 13:10:00,54.26,54.4,54.26,54.39,377900.0,44.3542,44.4686,44.3542,44.4604,377900.0
2014-07-15 13:20:00,54.39,54.4,54.35,54.37,69000.0,44.4604,44.4686,44.4277,44.4441,69000.0
2014-07-15 13:30:00,54.37,54.41,54.36,54.38,47400.0,44.4441,44.4768,44.4359,44.4523,47400.0
2014-07-15 13:40:00,54.38,54.39,54.35,54.38,88700.0,44.4523,44.4604,44.4277,44.4523,88700.0
2014-07-15 13:50:00,54.38,54.4,54.33,54.35,86200.0,44.4523,44.4686,44.4114,44.4277,86200.0
2014-07-15 14:00:00,54.35,54.37,54.32,54.33,81400.0,44.4277,44.4441,44.4032,44.4114,81400.0
2014-07-15 14:10:00,54.33,54.42,54.33,54.41,61600.0,44.4114,44.485,44.4114,44.4768,61600.0
2014-07-15 14:20:00,54.42,54.44,54.4,54.42,42400.0,44.485,44.5013,44.4686,44.485,42400.0
2014-07-15 14:30:00,54.41,54.42,54.38,54.39,64900.0,44.4768,44.485,44.4523,44.4604,64900.0
2014-07-15 14:40:00,54.39,54.42,54.38,54.41,77600.0,44.4604,44.485,44.4523,44.4768,77600.0
2014-07-15 14:50:00,54.42,54.46,54.41,54.46,70800.0,44.485,44.5177,44.4768,44.5177,70800.0
2014-07-15 15:00:00,54.45,54.47,54.38,54.38,117600.0,44.5095,44.5258,44.4523,44.4523,117600.0
2014-07-15 15:10:00,54.38,54.41,54.36,54.38,222000.0,44.4523,44.4768,44.4359,44.4523,222000.0
2014-07-15 15:20:00,54.38,54.4,54.36,54.4,83400.0,44.4523,44.4686,44.4359,44.4686,83400.0
2014-07-15 15:30:00,54.4,54.4,54.36,54.37,44500.0,44.4686,44.4686,44.4359,44.4441,44500.0
2014-07-15 15:40:00,54.36,54.41,54.36,54.4,288500.0,44.4359,44.4768,44.4359,44.4686,288500.0
2014-07-15 15:50:00,54.41,54.42,54.38,54.41,477400.0,44.4768,44.485,44.4523,44.4768,477400.0
2014-07-16 09:30:00,54.57,54.65,54.52,54.58,357200.0,44.6076,44.673,44.5667,44.6158,357200.0
2014-07-16 09:40:00,54.58,54.59,54.48,54.5,265000.0,44.6158,44.6239,44.534,44.5504,265000.0
2014-07-16 09:50:00,54.5,54.53,54.41,54.46,135300.0,44.5504,44.5749,44.4768,44.5177,135300.0
2014-07-16 10:00:00,54.47,54.57,54.47,54.56,244100.0,44.5258,44.6076,44.5258,44.5994,244100.0
2014-07-16 10:10:00,54.56,54.61,54.52,54.55,209000.0,44.5994,44.6403,44.5667,44.5912,209000.0
2014-07-16 10:20:00,54.54,54.57,54.5,54.53,132100.0,44.5831,44.6076,44.5504,44.5749,132100.0
2014-07-16 10:30:00,54.53,54.55,54.49,54.51,139500.0,44.5749,44.5912,44.5422,44.5585,139500.0
2014-07-16 10:40:00,54.5,54.53,54.43,54.44,155600.0,44.5504,44.5749,44.4931,44.5013,155600.0
2014-07-16 10:50:00,54.45,54.49,54.43,54.46,126200.0,44.5095,44.5422,44.4931,44.5177,126200.0
2014-07-16 11:00:00,54.46,54.52,54.45,54.5,84800.0,44.5177,44.5667,44.5095,44.5504,84800.0
2014-07-16 11:10:00,54.5,54.51,54.45,54.45,165700.0,44.5504,44.5585,44.5095,44.5095,165700.0
2014-07-16 11:20:00,54.45,54.47,54.44,54.47,207800.0,44.5095,44.5258,44.5013,44.5258,207800.0
2014-07-16 11:30:00,54.47,54.47,54.42,54.42,117700.0,44.5258,44.5258,44.485,44.485,117700.0
2014-07-16 11:40:00,54.42,54.46,54.41,54.46,50600.0,44.485,44.5177,44.4768,44.5177,50600.0
2014-07-16 11:50:00,54.46,54.5,54.46,54.5,61500.0,44.5177,44.5504,44.5177,44.5504,61500.0
2014-07-16 12:00:00,54.5,54.55,54.48,54.55,67700.0,44.5504,44.5912,44.534,44.5912,67700.0
2014-07-16 12:10:00,54.55,54.57,54.54,54.55,93500.0,44.5912,44.6076,44.5831,44.5912,93500.0
2014-07-16 12:20:00,54.55,54.57,54.55,54.55,91100.0,44.5912,44.6076,44.5912,44.5912,91100.0
2014-07-16 12:30:00,54.56,54.59,54.56,54.58,104300.0,44.5994,44.6239,44.5994,44.6158,104300.0
2014-07-16 12:40:00,54.58,54.59,54.56,54.57,203800.0,44.6158,44.6239,44.5994,44.6076,203800.0
2014-07-16 12:50:00,54.56,54.59,54.55,54.57,44600.0,44.5994,44.6239,44.5912,44.6076,44600.0
2014-07-16 13:00:00,54.58,54.59,54.53,54.54,84600.0,44.6158,44.6239,44.5749,44.5831,84600.0
2014-07-16 13:10:00,54.53,54.56,54.53,54.54,55500.0,44.5749,44.5994,44.5749,44.5831,55500.0
2014-07-16 13:20:00,54.55,54.57,54.53,54.57,64800.0,44.5912,44.6076,44.5749,44.6076,64800.0
2014-07-16 13:30:00,54.56,54.58,54.54,54.54,134000.0,44.5994,44.6158,44.5831,44.5831,134000.0
2014-07-16 13:40:00,54.55,54.6,54.54,54.59,113400.0,44.5912,44.6321,44.5831,44.6239,113400.0
2014-07-16 13:50:00,54.6,54.66,54.59,54.65,98900.0,44.6321,44.6812,44.6239,44.673,98900.0
2014-07-16 14:00:00,54.65,54.69,54.63,54.69,149000.0,44.673,44.7057,44.6566,44.7057,149000.0
2014-07-16 14:10:00,54.69,54.72,54.68,54.71,288300.0,44.7057,44.7302,44.6975,44.722,288300.0
2014-07-16 14:20:00,54.7,54.71,54.68,54.69,59100.0,44.7139,44.722,44.6975,44.7057,59100.0
2014-07-16 14:30:00,54.69,54.69,54.65,54.65,339800.0,44.7057,44.7057,44.673,44.673,339800.0
2014-07-16 14:40:00,54.65,54.66,54.62,54.65,146100.0,44.673,44.6812,44.6485,44.673,146100.0
2014-07-16 14:50:00,54.65,54.65,54.61,54.61,106500.0,44.673,44.673,44.6403,44.6403,106500.0
2014-07-16 15:00:00,54.62,54.63,54.61,54.61,114300.0,44.6485,44.6566,44.6403,44.6403,114300.0
2014-07-16 15:10:00,54.61,54.64,54.61,54.63,78800.0,44.6403,44.6648,44.6403,44.6566,78800.0
2014-07-16 15:20:00,54.63,54.67,54.62,54.67,101200.0,44.6566,44.6893,44.6485,44.6893,101200.0
2014-07-16 15:30:00,54.67,54.67,54.64,54.66,106700.0,44.6893,44.6893,44.6648,44.6812,106700.0
2014-07-16 15:40:00,54.66,54.66,54.63,54.64,170200.0,44.6812,44.6812,44.6566,44.6648,170200.0
2014-07-16 15:50:00,54.63,54.67,54.62,54.65,439700.0,44.6566,44.6893,44.6485,44.673,439700.0
2014-07-17 09:30:00,54.44,54.44,54.17,54.32,440900.0,44.5013,44.5013,44.2806,44.4032,440900.0
2014-07-17 09:40:00,54.32,54.45,54.31,54.38,251400.0,44.4032,44.5095,44.3951,44.4523,251400.0
2014-07-17 09:50:00,54.37,54.46,54.36,54.4,413400.0,44.4441,44.5177,44.4359,44.4686,413400.0
2014-07-17 10:00:00,54.41,54.46,54.39,54.41,645000.0,44.4768,44.5177,44.4604,44.4768,645000.0
2014-07-17 10:10:00,54.41,54.45,54.37,54.41,409800.0,44.4768,44.5095,44.4441,44.4768,409800.0
2014-07-17 10:20:00,54.41,54.49,54.41,54.48,174300.0,44.4768,44.5422,44.4768,44.534,174300.0
2014-07-17 10:30:00,54.48,54.5,54.45,54.46,88100.0,44.534,44.5504,44.5095,44.5177,88100.0
2014-07-17 10:40:00,54.46,54.49,54.42,54.42,132900.0,44.5177,44.5422,44.485,44.485,132900.0
2014-07-17 10:50:00,54.43,54.46,54.42,54.43,103500.0,44.4931,44.5177,44.485,44.4931,103500.0
2014-07-17 11:00:00,54.43,54.44,54.39,54.4,530400.0,44.4931,44.5013,44.4604,44.4686,530400.0
2014-07-17 11:10:00,54.38,54.39,54.28,54.33,639800.0,44.4523,44.4604,44.3705,44.4114,639800.0
2014-07-17 11:20:00,54.33,54.33,54.2,54.2,210400.0,44.4114,44.4114,44.3051,44.3051,210400.0
2014-07-17 11:30:00,54.19,54.29,54.13,54.22,534800.0,44.297,44.3787,44.2479,44.3215,534800.0
2014-07-17 11:40:00,54.23,54.24,54.16,54.21,486600.0,44.3297,44.3378,44.2724,44.3133,486600.0
2014-07-17 11:50:00,54.2,54.23,54.14,54.15,203200.0,44.3051,44.3297,44.2561,44.2643,203200.0
2014-07-17 12:00:00,54.15,54.16,54.04,54.1,516600.0,44.2643,44.2724,44.1743,44.2234,516600.0
2014-07-17 12:10:00,54.11,54.19,54.11,54.18,129900.0,44.2316,44.297,44.2316,44.2888,129900.0
2014-07-17 12:20:00,54.17,54.19,54.13,54.19,83900.0,44.2806,44.297,44.2479,44.297,83900.0
2014-07-17 12:30:00,54.18,54.29,54.16,54.27,176800.0,44.2888,44.3787,44.2724,44.3624,176800.0
2014-07-17 12:40:00,54.27,54.27,54.22,54.23,53100.0,44.3624,44.3624,44.3215,44.3297,53100.0
2014-07-17 12:50:00,54.23,54.26,54.21,54.25,133400.0,44.3297,44.3542,44.3133,44.346,133400.0
2014-07-17 13:00:00,54.25,54.29,54.25,54.29,51100.0,44.346,44.3787,44.346,44.3787,51100.0
2014-07-17 13:10:00,54.29,54.34,54.29,54.29,87500.0,44.3787,44.4196,44.3787,44.3787,87500.0
2014-07-17 13:20:00,54.29,54.29,54.24,54.27,231000.0,44.3787,44.3787,44.3378,44.3624,231000.0
2014-07-17 13:30:00,54.27,54.3,54.19,54.19,331000.0,44.3624,44.3869,44.297,44.297,331000.0
2014-07-17 13:40:00,54.19,54.22,54.15,54.19,260600.0,44.297,44.3215,44.2643,44.297,260600.0
2014-07-17 13:50:00,54.19,54.21,54.16,54.18,99100.0,44.297,44.3133,44.2724,44.2888,99100.0
2014-07-17 14:00:00,54.18,54.18,54.11,54.12,126000.0,44.2888,44.2888,44.2316,44.2397,126000.0
2014-07-17 14:10:00,54.12,54.19,54.12,54.15,253700.0,44.2397,44.297,44.2397,44.2643,253700.0
2014-07-17 14:20:00,54.15,54.16,54.09,54.12,136800.0,44.2643,44.2724,44.2152,44.2397,136800.0
2014-07-17 14:30:00,54.12,54.15,54.12,54.14,72300.0,44.2397,44.2643,44.2397,44.2561,72300.0
2014-07-17 14:40:00,54.15,54.16,54.1,54.1,77800.0,44.2643,44.2724,44.2234,44.2234,77800.0
2014-07-17 14:50:00,54.1,54.15,54.09,54.11,79000.0,44.2234,44.2643,44.2152,44.2316,79000.0
2014-07-17 15:00:00,54.11,54.11,54.02,54.03,406500.0,44.2316,44.2316,44.158,44.1662,406500.0
2014-07-17 15:10:00,54.02,54.05,53.86,53.87,554100.0,44.158,44.1825,44.0272,44.0354,554100.0
2014-07-17 15:20:00,53.88,53.94,53.87,53.87,258300.0,44.0436,44.0926,44.0354,44.0354,258300.0
2014-07-17 15:30:00,53.88,53.91,53.84,53.88,448400.0,44.0436,44.0681,44.0109,44.0436,448400.0
2014-07-17 15:40:00,53.88,53.89,53.77,53.87,590000.0,44.0436,44.0517,43.9536,44.0354,590000.0
2014-07-17 15:50:00,53.88,53.89,53.79,53.8,1328000.0,44.0436,44.0517,43.97,43.9782,1328000.0
2014-07-18 09:30:00,53.98,54.08,53.92,54.04,276900.0,44.1253,44.207,44.0763,44.1743,276900.0
2014-07-18 09:40:00,54.04,54.04,53.98,54.02,275400.0,44.1743,44.1743,44.1253,44.158,275400.0
2014-07-18 09:50:00,54.01,54.04,53.98,54.01,197500.0,44.1498,44.1743,44.1253,44.1498,197500.0
2014-07-18 10:00:00,54.01,54.05,53.95,54.01,142100.0,44.1498,44.1825,44.1008,44.1498,142100.0
2014-07-18 10:10:00,54.01,54.03,53.94,53.98,248200.0,44.1498,44.1662,44.0926,44.1253,248200.0
2014-07-18 10:20:00,53.98,54.07,53.98,54.06,115600.0,44.1253,44.1989,44.1253,44.1907,115600.0
2014-07-18 10:30:00,54.06,54.1,54.0,54.0,101200.0,44.1907,44.2234,44.1416,44.1416,101200.0
2014-07-18 10:40:00,54.0,54.0,53.92,53.95,260800.0,44.1416,44.1416,44.0763,44.1008,260800.0
2014-07-18 10:50:00,53.96,54.09,53.96,54.08,137600.0,44.1089,44.2152,44.1089,44.207,137600.0
2014-07-18 11:00:00,54.08,54.09,54.03,54.04,134800.0,44.207,44.2152,44.1662,44.1743,134800.0
2014-07-18 11:10:00,54.04,54.09,54.02,54.07,96600.0,44.1743,44.2152,44.158,44.1989,96600.0
2014-07-18 11:20:00,54.06,54.07,54.01,54.02,152700.0,44.1907,44.1989,44.1498,44.158,152700.0
2014-07-18 11:30:00,54.03,54.1,54.02,54.08,74600.0,44.1662,44.2234,44.158,44.207,74600.0
2014-07-18 11:40:00,54.09,54.13,54.05,54.11,94100.0,44.2152,44.2479,44.1825,44.2316,94100.0
2014-07-18 11:50:00,54.11,54.13,54.09,54.12,105600.0,44.2316,44.2479,44.2152,44.2397,105600.0
2014-07-18 12:00:00,54.12,54.16,54.12,54.15,47700.0,44.2397,44.2724,44.2397,44.2643,47700.0
2014-07-18 12:10:00,54.15,54.2,54.15,54.2,38400.0,44.2643,44.3051,44.2643,44.3051,38400.0
2014-07-18 12:20:00,54.19,54.25,54.19,54.22,172400.0,44.297,44.346,44.297,44.3215,172400.0
2014-07-18 12:30:00,54.22,54.23,54.18,54.19,37200.0,44.3215,44.3297,44.2888,44.297,37200.0
2014-07-18 12:40:00,54.2,54.22,54.19,54.21,40000.0,44.3051,44.3215,44.297,44.3133,40000.0
2014-07-18 12:50:00,54.21,54.21,54.18,54.18,28700.0,44.3133,44.3133,44.2888,44.2888,28700.0
2014-07-18 13:00:00,54.18,54.18,54.12,54.13,60700.0,44.2888,44.2888,44.2397,44.2479,60700.0
2014-07-18 13:10:00,54.12,54.14,54.09,54.11,719100.0,44.2397,44.2561,44.2152,44.2316,719100.0
2014-07-18 13:20:00,54.11,54.13,54.05,54.06,168800.0,44.2316,44.2479,44.1825,44.1907,168800.0
2014-07-18 13:30:00,54.05,54.1,54.04,54.09,572400.0,44.1825,44.2234,44.1743,44.2152,572400.0
2014-07-18 13:40:00,54.09,54.12,54.08,54.1,74000.0,44.2152,44.2397,44.207,44.2234,74000.0
2014-07-18 13:50:00,54.09,54.14,54.09,54.13,192400.0,44.2152,44.2561,44.2152,44.2479,192400.0
2014-07-18 14:00:00,54.12,54.13,54.07,54.1,105700.0,44.2397,44.2479,44.1989,44.2234,105700.0
2014-07-18 14:10:00,54.09,54.16,54.09,54.16,54200.0,44.2152,44.2724,44.2152,44.2724,54200.0
2014-07-18 14:20:00,54.16,54.23,54.15,54.22,115000.0,44.2724,44.3297,44.2643,44.3215,115000.0
2014-07-18 14:30:00,54.22,54.25,54.2,54.2,95600.0,44.3215,44.346,44.3051,44.3051,95600.0
2014-07-18 14:40:00,54.2,54.21,54.19,54.19,51800.0,44.3051,44.3133,44.297,44.297,51800.0
2014-07-18 14:50:00,54.2,54.22,54.19,54.2,90900.0,44.3051,44.3215,44.297,44.3051,90900.0
2014-07-18 15:00:00,54.19,54.24,54.19,54.24,68900.0,44.297,44.3378,44.297,44.3378,68900.0
2014-07-18 15:10:00,54.24,54.26,54.21,54.25,51800.0,44.3378,44.3542,44.3133,44.346,51800.0
2014-07-18 15:20:00,54.26,54.29,54.23,54.23,77800.0,44.3542,44.3787,44.3297,44.3297,77800.0
2014-07-18 15:30:00,54.23,54.25,54.22,54.23,143400.0,44.3297,44.346,44.3215,44.3297,143400.0
2014-07-18 15:40:00,54.23,54.24,54.19,54.22,376100.0,44.3297,44.3378,44.297,44.3215,376100.0
2014-07-18 15:50:00,54.22,54.27,54.21,54.25,332900.0,44.3215,44.3624,44.3133,44.346,332900.0
2014-07-21 09:30:00,54.17,54.17,54.0,54.06,613200.0,44.2806,44.2806,44.1416,44.1907,613200.0
2014-07-21 09:40:00,54.05,54.13,54.02,54.11,717800.0,44.1825,44.2479,44.158,44.2316,717800.0
2014-07-21 09:50:00,54.11,54.14,54.08,54.11,574100.0,44.2316,44.2561,44.207,44.2316,574100.0
2014-07-21 10:00:00,54.12,54.13,54.07,54.11,323800.0,44.2397,44.2479,44.1989,44.2316,323800.0
2014-07-21 10:10:00,54.1,54.1,54.0,54.04,233100.0,44.2234,44.2234,44.1416,44.1743,233100.0
2014-07-21 10:20:00,54.04,54.04,53.99,54.03,124400.0,44.1743,44.1743,44.1335,44.1662,124400.0
2014-07-21 10:30:00,54.03,54.03,53.93,53.94,387900.0,44.1662,44.1662,44.0844,44.0926,387900.0
2014-07-21 10:40:00,53.92,53.93,53.84,53.88,820400.0,44.0763,44.0844,44.0109,44.0436,820400.0
2014-07-21 10:50:00,53.88,53.94,53.88,53.92,77800.0,44.0436,44.0926,44.0436,44.0763,77800.0
2014-07-21 11:00:00,53.91,53.97,53.87,53.94,93500.0,44.0681,44.1171,44.0354,44.0926,93500.0
2014-07-21 11:10:00,53.94,53.96,53.89,53.96,413300.0,44.0926,44.1089,44.0517,44.1089,413300.0
2014-07-21 11:20:00,53.96,54.06,53.96,54.04,762500.0,44.1089,44.1907,44.1089,44.1743,762500.0
2014-07-21 11:30:00,54.04,54.04,54.0,54.02,68900.0,44.1743,44.1743,44.1416,44.158,68900.0
2014-07-21 11:40:00,54.02,54.05,53.97,54.01,81800.0,44.158,44.1825,44.1171,44.1498,81800.0
2014-07-21 11:50:00,54.01,54.07,54.0,54.06,195100.0,44.1498,44.1989,44.1416,44.1907,195100.0
2014-07-21 12:00:00,54.07,54.07,54.01,54.03,110000.0,44.1989,44.1989,44.1498,44.1662,110000.0
2014-07-21 12:10:00,54.03,54.04,54.01,54.02,90700.0,44.1662,44.1743,44.1498,44.158,90700.0
2014-07-21 12:20:00,54.02,54.03,54.01,54.02,71600.0,44.158,44.1662,44.1498,44.158,71600.0
2014-07-21 12:30:00,54.02,54.07,54.02,54.06,43900.0,44.158,44.1989,44.158,44.1907,43900.0
2014-07-21 12:40:00,54.07,54.07,54.02,54.03,46600.0,44.1989,44.1989,44.158,44.1662,46600.0
2014-07-21 12:50:00,54.03,54.03,54.0,54.02,104500.0,44.1662,44.1662,44.1416,44.158,104500.0
2014-07-21 13:00:00,54.02,54.1,54.02,54.09,84700.0,44.158,44.2234,44.158,44.2152,84700.0
2014-07-21 13:10:00,54.1,54.16,54.1,54.16,105500.0,44.2234,44.2724,44.2234,44.2724,105500.0
2014-07-21 13:20:00,54.16,54.21,54.16,54.2,255600.0,44.2724,44.3133,44.2724,44.3051,255600.0
2014-07-21 13:30:00,54.2,54.22,54.19,54.2,86900.0,44.3051,44.3215,44.297,44.3051,86900.0
2014-07-21 13:40:00,54.2,54.26,54.2,54.24,88000.0,44.3051,44.3542,44.3051,44.3378,88000.0
2014-07-21 13:50:00,54.24,54.26,54.23,54.25,64400.0,44.3378,44.3542,44.3297,44.346,64400.0
2014-07-21 14:00:00,54.25,54.28,54.24,54.26,121500.0,44.346,44.3705,44.3378,44.3542,121500.0
2014-07-21 14:10:00,54.26,54.26,54.2,54.21,97400.0,44.3542,44.3542,44.3051,44.3133,97400.0
2014-07-21 14:20:00,54.2,54.22,54.2,54.21,73200.0,44.3051,44.3215,44.3051,44.3133,73200.0
2014-07-21 14:30:00,54.2,54.22,54.15,54.19,226000.0,44.3051,44.3215,44.2643,44.297,226000.0
2014-07-21 14:40:00,54.2,54.21,54.18,54.19,126200.0,44.3051,44.3133,44.2888,44.297,126200.0
2014-07-21 14:50:00,54.19,54.22,54.18,54.19,165400.0,44.297,44.3215,44.2888,44.297,165400.0
2014-07-21 15:00:00,54.2,54.23,54.19,54.21,124900.0,44.3051,44.3297,44.297,44.3133,124900.0
2014-07-21 15:10:00,54.21,54.23,54.2,54.22,123000.0,44.3133,44.3297,44.3051,44.3215,123000.0
2014-07-21 15:20:00,54.23,54.25,54.2,54.23,247100.0,44.3297,44.346,44.3051,44.3297,247100.0
2014-07-21 15:30:00,54.23,54.24,54.2,54.22,526200.0,44.3297,44.3378,44.3051,44.3215,526200.0
2014-07-21 15:40:00,54.21,54.22,54.17,54.17,187400.0,44.3133,44.3215,44.2806,44.2806,187400.0
2014-07-21 15:50:00,54.18,54.21,54.16,54.19,482800.0,44.2888,44.3133,44.2724,44.297,482800.0
2014-07-22 09:30:00,54.46,54.54,54.4,54.48,252000.0,44.5177,44.5831,44.4686,44.534,252000.0
2014-07-22 09:40:00,54.47,54.48,54.39,54.39,246300.0,44.5258,44.534,44.4604,44.4604,246300.0
2014-07-22 09:50:00,54.4,54.47,54.4,54.44,109900.0,44.4686,44.5258,44.4686,44.5013,109900.0
2014-07-22 10:00:00,54.44,54.49,54.4,54.48,512100.0,44.5013,44.5422,44.4686,44.534,512100.0
2014-07-22 10:10:00,54.49,54.52,54.42,54.45,87200.0,44.5422,44.5667,44.485,44.5095,87200.0
2014-07-22 10:20:00,54.45,54.46,54.42,54.43,109100.0,44.5095,44.5177,44.485,44.4931,109100.0
2014-07-22 10:30:00,54.43,54.47,54.34,54.39,262000.0,44.4931,44.5258,44.4196,44.4604,262000.0
2014-07-22 10:40:00,54.38,54.44,54.37,54.44,40100.0,44.4523,44.5013,44.4441,44.5013,40100.0
2014-07-22 10:50:00,54.44,54.44,54.42,54.44,26300.0,44.5013,44.5013,44.485,44.5013,26300.0
2014-07-22 11:00:00,54.44,54.52,54.44,54.49,144400.0,44.5013,44.5667,44.5013,44.5422,144400.0
2014-07-22 11:10:00,54.49,54.5,54.45,54.49,72100.0,44.5422,44.5504,44.5095,44.5422,72100.0
2014-07-22 11:20:00,54.49,54.5,54.45,54.45,34200.0,44.5422,44.5504,44.5095,44.5095,34200.0
2014-07-22 11:30:00,54.46,54.48,54.41,54.43,44200.0,44.5177,44.534,44.4768,44.4931,44200.0
2014-07-22 11:40:00,54.42,54.46,54.42,54.42,150700.0,44.485,44.5177,44.485,44.485,150700.0
2014-07-22 11:50:00,54.42,54.46,54.42,54.43,51700.0,44.485,44.5177,44.485,44.4931,51700.0
2014-07-22 12:00:00,54.44,54.48,54.43,54.45,38500.0,44.5013,44.534,44.4931,44.5095,38500.0
2014-07-22 12:10:00,54.45,54.47,54.44,54.46,62200.0,44.5095,44.5258,44.5013,44.5177,62200.0
2014-07-22 12:20:00,54.47,54.48,54.45,54.46,24900.0,44.5258,44.534,44.5095,44.5177,24900.0
2014-07-22 12:30:00,54.46,54.48,54.46,54.48,21800.0,44.5177,44.534,44.5177,44.534,21800.0
2014-07-22 12:40:00,54.48,54.48,54.43,54.44,98900.0,44.534,44.534,44.4931,44.5013,98900.0
2014-07-22 12:50:00,54.44,54.44,54.41,54.41,168600.0,44.5013,44.5013,44.4768,44.4768,168600.0
2014-07-22 13:00:00,54.41,54.43,54.4,54.43,51300.0,44.4768,44.4931,44.4686,44.4931,51300.0
2014-07-22 13:10:00,54.42,54.46,54.42,54.44,66300.0,44.485,44.5177,44.485,44.5013,66300.0
2014-07-22 13:20:00,54.45,54.45,54.42,54.42,25000.0,44.5095,44.5095,44.485,44.485,25000.0
2014-07-22 13:30:00,54.43,54.43,54.39,54.39,28500.0,44.4931,44.4931,44.4604,44.4604,28500.0
2014-07-22 13:40:00,54.4,54.41,54.37,54.41,71400.0,44.4686,44.4768,44.4441,44.4768,71400.0
2014-07-22 13:50:00,54.41,54.43,54.4,54.41,141400.0,44.4768,44.4931,44.4686,44.4768,141400.0
2014-07-22 14:00:00,54.42,54.44,54.4,54.44,122000.0,44.485,44.5013,44.4686,44.5013,122000.0
2014-07-22 14:10:00,54.44,54.44,54.41,54.43,321700.0,44.5013,44.5013,44.4768,44.4931,321700.0
2014-07-22 14:20:00,54.43,54.46,54.42,54.44,47400.0,44.4931,44.5177,44.485,44.5013,47400.0
2014-07-22 14:30:00,54.44,54.44,54.41,54.41,205800.0,44.5013,44.5013,44.4768,44.4768,205800.0
2014-07-22 14:40:00,54.41,54.42,54.34,54.35,117400.0,44.4768,44.485,44.4196,44.4277,117400.0
2014-07-22 14:50:00,54.35,54.39,54.32,54.39,71600.0,44.4277,44.4604,44.4032,44.4604,71600.0
2014-07-22 15:00:00,54.39,54.44,54.36,54.41,89100.0,44.4604,44.5013,44.4359,44.4768,89100.0
2014-07-22 15:10:00,54.42,54.44,54.4,54.42,106200.0,44.485,44.5013,44.4686,44.485,106200.0
2014-07-22 15:20:00,54.41,54.46,54.41,54.46,152600.0,44.4768,44.5177,44.4768,44.5177,152600.0
2014-07-22 15:30:00,54.46,54.49,54.44,54.45,158900.0,44.5177,44.5422,44.5013,44.5095,158900.0
2014-07-22 15:40:00,54.45,54.46,54.43,54.44,307100.0,44.5095,44.5177,44.4931,44.5013,307100.0
2014-07-22 15:50:00,54.44,54.45,54.41,54.41,472100.0,44.5013,44.5095,44.4768,44.4768,472100.0
2014-07-23 09:30:00,54.42,54.52,54.32,54.37,569400.0,44.485,44.5667,44.4032,44.4441,569400.0
2014-07-23 09:40:00,54.36,54.38,54.2,54.3,442600.0,44.4359,44.4523,44.3051,44.3869,442600.0
2014-07-23 09:50:00,54.3,54.34,54.27,54.28,291900.0,44.3869,44.4196,44.3624,44.3705,291900.0
2014-07-23 10:00:00,54.28,54.3,54.24,54.25,172300.0,44.3705,44.3869,44.3378,44.346,172300.0
2014-07-23 10:10:00,54.25,54.34,54.24,54.33,296800.0,44.346,44.4196,44.3378,44.4114,296800.0
2014-07-23 10:20:00,54.33,54.36,54.3,54.35,78700.0,44.4114,44.4359,44.3869,44.4277,78700.0
2014-07-23 10:30:00,54.36,54.43,54.35,54.41,148600.0,44.4359,44.4931,44.4277,44.4768,148600.0
2014-07-23 10:40:00,54.4,54.42,54.38,54.39,110900.0,44.4686,44.485,44.4523,44.4604,110900.0
2014-07-23 10:50:00,54.39,54.39,54.36,54.38,152900.0,44.4604,44.4604,44.4359,44.4523,152900.0
2014-07-23 11:00:00,54.38,54.41,54.36,54.39,108700.0,44.4523,44.4768,44.4359,44.4604,108700.0
2014-07-23 11:10:00,54.39,54.4,54.36,54.36,128900.0,44.4604,44.4686,44.4359,44.4359,128900.0
2014-07-23 11:20:00,54.36,54.39,54.35,54.37,186600.0,44.4359,44.4604,44.4277,44.4441,186600.0
2014-07-23 11:30:00,54.37,54.4,54.35,54.36,101000.0,44.4441,44.4686,44.4277,44.4359,101000.0
2014-07-23 11:40:00,54.36,54.36,54.33,54.34,182000.0,44.4359,44.4359,44.4114,44.4196,182000.0
2014-07-23 11:50:00,54.35,54.38,54.35,54.35,97900.0,44.4277,44.4523,44.4277,44.4277,97900.0
2014-07-23 12:00:00,54.35,54.36,54.32,54.33,75900.0,44.4277,44.4359,44.4032,44.4114,75900.0
2014-07-23 12:10:00,54.33,54.35,54.3,54.3,114300.0,44.4114,44.4277,44.3869,44.3869,114300.0
2014-07-23 12:20:00,54.31,54.32,54.27,54.27,67200.0,44.3951,44.4032,44.3624,44.3624,67200.0
2014-07-23 12:30:00,54.27,54.28,54.19,54.2,134400.0,44.3624,44.3705,44.297,44.3051,134400.0
2014-07-23 12:40:00,54.2,54.34,54.19,54.2,636800.0,44.3051,44.4196,44.297,44.3051,636800.0
2014-07-23 12:50:00,54.2,54.23,54.18,54.23,68500.0,44.3051,44.3297,44.2888,44.3297,68500.0
2014-07-23 13:00:00,54.23,54.25,54.2,54.21,157200.0,44.3297,44.346,44.3051,44.3133,157200.0
2014-07-23 13:10:00,54.22,54.22,54.19,54.21,148300.0,44.3215,44.3215,44.297,44.3133,148300.0
2014-07-23 13:20:00,54.22,54.23,54.19,54.21,118500.0,44.3215,44.3297,44.297,44.3133,118500.0
2014-07-23 13:30:00,54.21,54.25,54.2,54.23,29900.0,44.3133,44.346,44.3051,44.3297,29900.0
2014-07-23 13:40:00,54.24,54.27,54.23,54.25,76100.0,44.3378,44.3624,44.3297,44.346,76100.0
2014-07-23 13:50:00,54.26,54.26,54.24,54.26,34000.0,44.3542,44.3542,44.3378,44.3542,34000.0
2014-07-23 14:00:00,54.26,54.27,54.24,54.26,120900.0,44.3542,44.3624,44.3378,44.3542,120900.0
2014-07-23 14:10:00,54.27,54.27,54.22,54.22,78900.0,44.3624,44.3624,44.3215,44.3215,78900.0
2014-07-23 14:20:00,54.23,54.24,54.21,54.24,119400.0,44.3297,44.3378,44.3133,44.3378,119400.0
2014-07-23 14:30:00,54.23,54.26,54.22,54.25,131400.0,44.3297,44.3542,44.3215,44.346,131400.0
2014-07-23 14:40:00,54.25,54.25,54.23,54.24,86800.0,44.346,44.346,44.3297,44.3378,86800.0
2014-07-23 14:50:00,54.23,54.23,54.21,54.22,154500.0,44.3297,44.3297,44.3133,44.3215,154500.0
2014-07-23 15:00:00,54.22,54.23,54.2,54.22,127900.0,44.3215,44.3297,44.3051,44.3215,127900.0
2014-07-23 15:10:00,54.22,54.24,54.21,54.21,133400.0,44.3215,44.3378,44.3133,44.3133,133400.0
2014-07-23 15:20:00,54.21,54.24,54.21,54.24,165500.0,44.3133,44.3378,44.3133,44.3378,165500.0
2014-07-23 15:30:00,54.24,54.24,54.23,54.23,198300.0,44.3378,44.3378,44.3297,44.3297,198300.0
2014-07-23 15:40:00,54.24,54.25,54.23,54.23,195700.0,44.3378,44.346,44.3297,44.3297,195700.0
2014-07-23 15:50:00,54.24,54.25,54.2,54.2,445900.0,44.3378,44.346,44.3051,44.3051,445900.0
2014-07-24 09:30:00,54.24,54.25,54.04,54.1,338100.0,44.3378,44.346,44.1743,44.2234,338100.0
2014-07-24 09:40:00,54.09,54.19,54.07,54.18,164500.0,44.2152,44.297,44.1989,44.2888,164500.0
2014-07-24 09:50:00,54.18,54.2,54.1,54.12,324300.0,44.2888,44.3051,44.2234,44.2397,324300.0
2014-07-24 10:00:00,54.13,54.15,54.04,54.11,282300.0,44.2479,44.2643,44.1743,44.2316,282300.0
2014-07-24 10:10:00,54.1,54.12,54.07,54.08,96900.0,44.2234,44.2397,44.1989,44.207,96900.0
2014-07-24 10:20:00,54.08,54.15,54.07,54.13,111000.0,44.207,44.2643,44.1989,44.2479,111000.0
2014-07-24 10:30:00,54.14,54.15,54.1,54.11,69500.0,44.2561,44.2643,44.2234,44.2316,69500.0
2014-07-24 10:40:00,54.11,54.15,54.09,54.12,92800.0,44.2316,44.2643,44.2152,44.2397,92800.0
2014-07-24 10:50:00,54.11,54.13,54.1,54.11,49700.0,44.2316,44.2479,44.2234,44.2316,49700.0
2014-07-24 11:00:00,54.12,54.13,54.08,54.09,245200.0,44.2397,44.2479,44.207,44.2152,245200.0
2014-07-24 11:10:00,54.09,54.12,54.08,54.08,129900.0,44.2152,44.2397,44.207,44.207,129900.0
2014-07-24 11:20:00,54.08,54.15,54.08,54.13,212300.0,44.207,44.2643,44.207,44.2479,212300.0
2014-07-24 11:30:00,54.13,54.14,54.11,54.11,101100.0,44.2479,44.2561,44.2316,44.2316,101100.0
2014-07-24 11:40:00,54.11,54.11,54.08,54.09,102400.0,44.2316,44.2316,44.207,44.2152,102400.0
2014-07-24 11:50:00,54.1,54.11,54.05,54.05,118100.0,44.2234,44.2316,44.1825,44.1825,118100.0
2014-07-24 12:00:00,54.05,54.07,54.05,54.07,123700.0,44.1825,44.1989,44.1825,44.1989,123700.0
2014-07-24 12:10:00,54.06,54.08,54.05,54.07,96100.0,44.1907,44.207,44.1825,44.1989,96100.0
2014-07-24 12:20:00,54.07,54.08,54.05,54.05,184300.0,44.1989,44.207,44.1825,44.1825,184300.0
2014-07-24 12:30:00,54.05,54.06,54.01,54.01,355200.0,44.1825,44.1907,44.1498,44.1498,355200.0
2014-07-24 12:40:00,54.01,54.05,54.01,54.03,120100.0,44.1498,44.1825,44.1498,44.1662,120100.0
2014-07-24 12:50:00,54.03,54.05,54.03,54.04,105500.0,44.1662,44.1825,44.1662,44.1743,105500.0
2014-07-24 13:00:00,54.04,54.05,53.94,53.95,410500.0,44.1743,44.1825,44.0926,44.1008,410500.0
2014-07-24 13:10:00,53.94,53.98,53.94,53.97,209700.0,44.0926,44.1253,44.0926,44.1171,209700.0
2014-07-24 13:20:00,53.98,54.0,53.97,54.0,123300.0,44.1253,44.1416,44.1171,44.1416,123300.0
2014-07-24 13:30:00,54.0,54.01,53.98,54.0,113200.0,44.1416,44.1498,44.1253,44.1416,113200.0
2014-07-24 13:40:00,54.0,54.02,53.98,53.99,142700.0,44.1416,44.158,44.1253,44.1335,142700.0
2014-07-24 13:50:00,53.99,54.05,53.99,54.04,136000.0,44.1335,44.1825,44.1335,44.1743,136000.0
2014-07-24 14:00:00,54.04,54.05,54.01,54.02,201100.0,44.1743,44.1825,44.1498,44.158,201100.0
2014-07-24 14:10:00,54.02,54.04,54.02,54.02,114100.0,44.158,44.1743,44.158,44.158,114100.0
2014-07-24 14:20:00,54.02,54.04,54.01,54.03,334000.0,44.158,44.1743,44.1498,44.1662,334000.0
2014-07-24 14:30:00,54.03,54.03,53.97,53.97,244500.0,44.1662,44.1662,44.1171,44.1171,244500.0
2014-07-24 14:40:00,53.97,53.98,53.92,53.93,331400.0,44.1171,44.1253,44.0763,44.0844,331400.0
2014-07-24 14:50:00,53.92,53.96,53.9,53.91,213300.0,44.0763,44.1089,44.0599,44.0681,213300.0
2014-07-24 15:00:00,53.9,53.91,53.87,53.9,191900.0,44.0599,44.0681,44.0354,44.0599,191900.0
2014-07-24 15:10:00,53.9,53.92,53.88,53.9,185700.0,44.0599,44.0763,44.0436,44.0599,185700.0
2014-07-24 15:20:00,53.89,53.9,53.86,53.86,350200.0,44.0517,44.0599,44.0272,44.0272,350200.0
2014-07-24 15:30:00,53.86,53.95,53.86,53.94,185800.0,44.0272,44.1008,44.0272,44.0926,185800.0
2014-07-24 15:40:00,53.94,53.97,53.94,53.96,173000.0,44.0926,44.1171,44.0926,44.1089,173000.0
2014-07-24 15:50:00,53.95,53.97,53.93,53.93,517500.0,44.1008,44.1171,44.0844,44.0844,517500.0
2014-07-25 09:30:00,53.8,53.92,53.78,53.88,776200.0,43.9782,44.0763,43.9618,44.0436,776200.0
2014-07-25 09:40:00,53.87,53.92,53.87,53.89,311500.0,44.0354,44.0763,44.0354,44.0517,311500.0
2014-07-25 09:50:00,53.89,54.0,53.89,53.98,444500.0,44.0517,44.1416,44.0517,44.1253,444500.0
2014-07-25 10:00:00,53.99,54.0,53.95,53.96,146200.0,44.1335,44.1416,44.1008,44.1089,146200.0
2014-07-25 10:10:00,53.97,53.98,53.94,53.97,576800.0,44.1171,44.1253,44.0926,44.1171,576800.0
2014-07-25 10:20:00,53.97,54.02,53.97,53.97,285900.0,44.1171,44.158,44.1171,44.1171,285900.0
2014-07-25 10:30:00,53.97,54.0,53.96,53.98,206500.0,44.1171,44.1416,44.1089,44.1253,206500.0
2014-07-25 10:40:00,53.98,54.02,53.96,54.01,97700.0,44.1253,44.158,44.1089,44.1498,97700.0
2014-07-25 10:50:00,54.01,54.02,53.9,53.91,116100.0,44.1498,44.158,44.0599,44.0681,116100.0
2014-07-25 11:00:00,53.91,53.91,53.83,53.87,227300.0,44.0681,44.0681,44.0027,44.0354,227300.0
2014-07-25 11:10:00,53.86,53.88,53.84,53.87,99700.0,44.0272,44.0436,44.0109,44.0354,99700.0
2014-07-25 11:20:00,53.87,53.88,53.8,53.87,244300.0,44.0354,44.0436,43.9782,44.0354,244300.0
2014-07-25 11:30:00,53.86,53.89,53.85,53.87,67500.0,44.0272,44.0517,44.019,44.0354,67500.0
2014-07-25 11:40:00,53.86,53.88,53.85,53.86,165000.0,44.0272,44.0436,44.019,44.0272,165000.0
2014-07-25 11:50:00,53.86,53.89,53.85,53.85,117200.0,44.0272,44.0517,44.019,44.019,117200.0
2014-07-25 12:00:00,53.84,53.91,53.84,53.91,52200.0,44.0109,44.0681,44.0109,44.0681,52200.0
2014-07-25 12:10:00,53.91,53.91,53.89,53.89,47400.0,44.0681,44.0681,44.0517,44.0517,47400.0
2014-07-25 12:20:00,53.89,53.89,53.85,53.86,55100.0,44.0517,44.0517,44.019,44.0272,55100.0
2014-07-25 12:30:00,53.85,53.87,53.84,53.87,55200.0,44.019,44.0354,44.0109,44.0354,55200.0
2014-07-25 12:40:00,53.87,53.9,53.85,53.88,50400.0,44.0354,44.0599,44.019,44.0436,50400.0
2014-07-25 12:50:00,53.89,53.89,53.86,53.87,85700.0,44.0517,44.0517,44.0272,44.0354,85700.0
2014-07-25 13:00:00,53.87,53.88,53.85,53.87,34800.0,44.0354,44.0436,44.019,44.0354,34800.0
2014-07-25 13:10:00,53.87,53.87,53.83,53.85,87400.0,44.0354,44.0354,44.0027,44.019,87400.0
2014-07-25 13:20:00,53.84,53.85,53.81,53.82,46600.0,44.0109,44.019,43.9863,43.9945,46600.0
2014-07-25 13:30:00,53.81,53.81,53.75,53.79,117200.0,43.9863,43.9863,43.9373,43.97,117200.0
2014-07-25 13:40:00,53.79,53.79,53.77,53.78,35500.0,43.97,43.97,43.9536,43.9618,35500.0
2014-07-25 13:50:00,53.78,53.78,53.73,53.73,53900.0,43.9618,43.9618,43.9209,43.9209,53900.0
2014-07-25 14:00:00,53.73,53.76,53.71,53.76,130200.0,43.9209,43.9455,43.9046,43.9455,130200.0
2014-07-25 14:10:00,53.77,53.78,53.74,53.78,75800.0,43.9536,43.9618,43.9291,43.9618,75800.0
2014-07-25 14:20:00,53.77,53.81,53.76,53.8,72300.0,43.9536,43.9863,43.9455,43.9782,72300.0
2014-07-25 14:30:00,53.8,53.82,53.78,53.79,67600.0,43.9782,43.9945,43.9618,43.97,67600.0
2014-07-25 14:40:00,53.8,53.84,53.8,53.84,66000.0,43.9782,44.0109,43.9782,44.0109,66000.0
2014-07-25 14:50:00,53.84,53.84,53.77,53.8,119800.0,44.0109,44.0109,43.9536,43.9782,119800.0
2014-07-25 15:00:00,53.8,53.8,53.76,53.78,132000.0,43.9782,43.9782,43.9455,43.9618,132000.0
2014-07-25 15:10:00,53.78,53.8,53.76,53.78,115400.0,43.9618,43.9782,43.9455,43.9618,115400.0
2014-07-25 15:20:00,53.78,53.8,53.75,53.76,263800.0,43.9618,43.9782,43.9373,43.9455,263800.0
2014-07-25 15:30:00,53.77,53.77,53.73,53.73,266000.0,43.9536,43.9536,43.9209,43.9209,266000.0
2014-07-25 15:40:00,53.73,53.8,53.73,53.8,303700.0,43.9209,43.9782,43.9209,43.9782,303700.0
2014-07-25 15:50:00,53.8,53.81,53.76,53.79,899900.0,43.9782,43.9863,43.9455,43.97,899900.0
2014-07-28 09:30:00,53.78,53.8,53.56,53.57,1240200.0,43.9618,43.9782,43.782,43.7901,1240200.0
2014-07-28 09:40:00,53.57,53.58,53.36,53.38,1355300.0,43.7901,43.7983,43.6185,43.6348,1355300.0
2014-07-28 09:50:00,53.38,53.39,53.33,53.38,933600.0,43.6348,43.643,43.594,43.6348,933600.0
2014-07-28 10:00:00,53.39,53.4,53.3,53.3,556700.0,43.643,43.6512,43.5694,43.5694,556700.0
2014-07-28 10:10:00,53.31,53.36,53.24,53.28,605400.0,43.5776,43.6185,43.5204,43.5531,605400.0
2014-07-28 10:20:00,53.28,53.32,53.26,53.3,410100.0,43.5531,43.5858,43.5367,43.5694,410100.0
2014-07-28 10:30:00,53.29,53.32,53.25,53.3,366100.0,43.5613,43.5858,43.5286,43.5694,366100.0
2014-07-28 10:40:00,53.3,53.33,53.25,53.27,334400.0,43.5694,43.594,43.5286,43.5449,334400.0
2014-07-28 10:50:00,53.27,53.3,53.26,53.26,624300.0,43.5449,43.5694,43.5367,43.5367,624300.0
2014-07-28 11:00:00,53.27,53.3,53.25,53.3,222900.0,43.5449,43.5694,43.5286,43.5694,222900.0
2014-07-28 11:10:00,53.3,53.34,53.27,53.29,432400.0,43.5694,43.6021,43.5449,43.5613,432400.0
2014-07-28 11:20:00,53.29,53.32,53.26,53.32,270200.0,43.5613,43.5858,43.5367,43.5858,270200.0
2014-07-28 11:30:00,53.32,53.33,53.29,53.31,563200.0,43.5858,43.594,43.5613,43.5776,563200.0
2014-07-28 11:40:00,53.32,53.33,53.28,53.32,212300.0,43.5858,43.594,43.5531,43.5858,212300.0
2014-07-28 11:50:00,53.33,53.36,53.33,53.34,84900.0,43.594,43.6185,43.594,43.6021,84900.0
2014-07-28 12:00:00,53.34,53.37,53.33,53.36,85900.0,43.6021,43.6267,43.594,43.6185,85900.0
2014-07-28 12:10:00,53.36,53.36,53.31,53.32,172900.0,43.6185,43.6185,43.5776,43.5858,172900.0
2014-07-28 12:20:00,53.32,53.35,53.31,53.31,85200.0,43.5858,43.6103,43.5776,43.5776,85200.0
2014-07-28 12:30:00,53.31,53.34,53.3,53.32,65300.0,43.5776,43.6021,43.5694,43.5858,65300.0
2014-07-28 12:40:00,53.32,53.35,53.3,53.35,99600.0,43.5858,43.6103,43.5694,43.6103,99600.0
2014-07-28 12:50:00,53.35,53.38,53.33,53.36,173000.0,43.6103,43.6348,43.594,43.6185,173000.0
2014-07-28 13:00:00,53.35,53.36,53.33,53.34,127400.0,43.6103,43.6185,43.594,43.6021,127400.0
2014-07-28 13:10:00,53.35,53.41,53.35,53.41,160200.0,43.6103,43.6594,43.6103,43.6594,160200.0
2014-07-28 13:20:00,53.41,53.47,53.39,53.46,160000.0,43.6594,43.7084,43.643,43.7002,160000.0
2014-07-28 13:30:00,53.46,53.58,53.46,53.57,469200.0,43.7002,43.7983,43.7002,43.7901,469200.0
2014-07-28 13:40:00,53.57,53.59,53.55,53.55,310500.0,43.7901,43.8065,43.7738,43.7738,310500.0
2014-07-28 13:50:00,53.55,53.57,53.53,53.56,96400.0,43.7738,43.7901,43.7575,43.782,96400.0
2014-07-28 14:00:00,53.56,53.58,53.55,53.56,141700.0,43.782,43.7983,43.7738,43.782,141700.0
2014-07-28 14:10:00,53.56,53.58,53.52,53.53,113600.0,43.782,43.7983,43.7493,43.7575,113600.0
2014-07-28 14:20:00,53.54,53.54,53.5,53.5,128200.0,43.7656,43.7656,43.7329,43.7329,128200.0
2014-07-28 14:30:00,53.51,53.51,53.45,53.46,133500.0,43.7411,43.7411,43.6921,43.7002,133500.0
2014-07-28 14:40:00,53.46,53.46,53.4,53.44,323500.0,43.7002,43.7002,43.6512,43.6839,323500.0
2014-07-28 14:50:00,53.45,53.48,53.43,53.46,128400.0,43.6921,43.7166,43.6757,43.7002,128400.0
2014-07-28 15:00:00,53.46,53.51,53.45,53.5,119800.0,43.7002,43.7411,43.6921,43.7329,119800.0
2014-07-28 15:10:00,53.5,53.51,53.48,53.48,89000.0,43.7329,43.7411,43.7166,43.7166,89000.0
2014-07-28 15:20:00,53.48,53.51,53.47,53.49,137800.0,43.7166,43.7411,43.7084,43.7248,137800.0
2014-07-28 15:30:00,53.49,53.52,53.49,53.5,191600.0,43.7248,43.7493,43.7248,43.7329,191600.0
2014-07-28 15:40:00,53.49,53.55,53.49,53.5,460100.0,43.7248,43.7738,43.7248,43.7329,460100.0
2014-07-28 15:50:00,53.51,53.52,53.48,53.52,494700.0,43.7411,43.7493,43.7166,43.7493,494700.0
2014-07-29 09:30:00,53.49,53.57,53.24,53.42,480700.0,43.7248,43.7901,43.5204,43.6675,480700.0
2014-07-29 09:40:00,53.42,53.48,53.39,53.47,612600.0,43.6675,43.7166,43.643,43.7084,612600.0
2014-07-29 09:50:00,53.46,53.51,53.43,53.47,1004900.0,43.7002,43.7411,43.6757,43.7084,1004900.0
2014-07-29 10:00:00,53.48,53.56,53.47,53.56,729000.0,43.7166,43.782,43.7084,43.782,729000.0
2014-07-29 10:10:00,53.55,53.57,53.52,53.54,261400.0,43.7738,43.7901,43.7493,43.7656,261400.0
2014-07-29 10:20:00,53.55,53.55,53.5,53.51,214200.0,43.7738,43.7738,43.7329,43.7411,214200.0
2014-07-29 10:30:00,53.51,53.52,53.41,53.45,249700.0,43.7411,43.7493,43.6594,43.6921,249700.0
2014-07-29 10:40:00,53.44,53.48,53.42,53.43,77900.0,43.6839,43.7166,43.6675,43.6757,77900.0
2014-07-29 10:50:00,53.44,53.44,53.36,53.37,209400.0,43.6839,43.6839,43.6185,43.6267,209400.0
2014-07-29 11:00:00,53.37,53.38,53.18,53.19,546500.0,43.6267,43.6348,43.4713,43.4795,546500.0
2014-07-29 11:10:00,53.19,53.25,53.14,53.22,537800.0,43.4795,43.5286,43.4386,43.504,537800.0
2014-07-29 11:20:00,53.21,53.23,53.18,53.18,157800.0,43.4959,43.5122,43.4713,43.4713,157800.0
2014-07-29 11:30:00,53.18,53.2,53.13,53.15,492700.0,43.4713,43.4877,43.4305,43.4468,492700.0
2014-07-29 11:40:00,53.15,53.2,53.15,53.19,143000.0,43.4468,43.4877,43.4468,43.4795,143000.0
2014-07-29 11:50:00,53.19,53.2,53.15,53.19,207600.0,43.4795,43.4877,43.4468,43.4795,207600.0
2014-07-29 12:00:00,53.2,53.2,53.17,53.18,48200.0,43.4877,43.4877,43.4632,43.4713,48200.0
2014-07-29 12:10:00,53.17,53.22,53.17,53.2,61800.0,43.4632,43.504,43.4632,43.4877,61800.0
2014-07-29 12:20:00,53.19,53.27,53.19,53.26,112800.0,43.4795,43.5449,43.4795,43.5367,112800.0
2014-07-29 12:30:00,53.27,53.28,53.25,53.27,343000.0,43.5449,43.5531,43.5286,43.5449,343000.0
2014-07-29 12:40:00,53.27,53.31,53.27,53.31,79800.0,43.5449,43.5776,43.5449,43.5776,79800.0
2014-07-29 12:50:00,53.31,53.32,53.3,53.3,43000.0,43.5776,43.5858,43.5694,43.5694,43000.0
2014-07-29 13:00:00,53.3,53.3,53.26,53.3,157300.0,43.5694,43.5694,43.5367,43.5694,157300.0
2014-07-29 13:10:00,53.29,53.29,53.24,53.26,274700.0,43.5613,43.5613,43.5204,43.5367,274700.0
2014-07-29 13:20:00,53.26,53.32,53.26,53.28,212600.0,43.5367,43.5858,43.5367,43.5531,212600.0
2014-07-29 13:30:00,53.27,53.28,53.25,53.25,242000.0,43.5449,43.5531,43.5286,43.5286,242000.0
2014-07-29 13:40:00,53.25,53.26,53.24,53.26,232700.0,43.5286,43.5367,43.5204,43.5367,232700.0
2014-07-29 13:50:00,53.25,53.28,53.25,53.27,233400.0,43.5286,43.5531,43.5286,43.5449,233400.0
2014-07-29 14:00:00,53.27,53.28,53.24,53.24,78700.0,43.5449,43.5531,43.5204,43.5204,78700.0
2014-07-29 14:10:00,53.24,53.26,53.19,53.19,107700.0,43.5204,43.5367,43.4795,43.4795,107700.0
2014-07-29 14:20:00,53.19,53.21,53.07,53.13,350400.0,43.4795,43.4959,43.3814,43.4305,350400.0
2014-07-29 14:30:00,53.14,53.15,53.08,53.09,125600.0,43.4386,43.4468,43.3896,43.3978,125600.0
2014-07-29 14:40:00,53.1,53.12,53.05,53.1,291700.0,43.406,43.4223,43.3651,43.406,291700.0
2014-07-29 14:50:00,53.1,53.1,53.05,53.07,205800.0,43.406,43.406,43.3651,43.3814,205800.0
2014-07-29 15:00:00,53.06,53.07,53.02,53.05,710100.0,43.3733,43.3814,43.3406,43.3651,710100.0
2014-07-29 15:10:00,53.06,53.08,53.03,53.05,192100.0,43.3733,43.3896,43.3487,43.3651,192100.0
2014-07-29 15:20:00,53.06,53.07,52.99,52.99,265200.0,43.3733,43.3814,43.316,43.316,265200.0
2014-07-29 15:30:00,53.0,53.0,52.94,52.96,382800.0,43.3242,43.3242,43.2752,43.2915,382800.0
2014-07-29 15:40:00,52.96,52.97,52.86,52.94,821200.0,43.2915,43.2997,43.2098,43.2752,821200.0
2014-07-29 15:50:00,52.93,52.94,52.85,52.86,1053000.0,43.267,43.2752,43.2016,43.2098,1053000.0
2014-07-30 09:30:00,53.0,53.12,52.92,52.98,714200.0,43.3242,43.4223,43.2588,43.3079,714200.0
2014-07-30 09:40:00,52.98,53.02,52.93,52.94,328800.0,43.3079,43.3406,43.267,43.2752,328800.0
2014-07-30 09:50:00,52.94,52.98,52.78,52.8,412400.0,43.2752,43.3079,43.1444,43.1607,412400.0
2014-07-30 10:00:00,52.8,52.82,52.65,52.72,1243800.0,43.1607,43.1771,43.0381,43.0953,1243800.0
2014-07-30 10:10:00,52.72,52.8,52.72,52.8,488300.0,43.0953,43.1607,43.0953,43.1607,488300.0
2014-07-30 10:20:00,52.79,52.86,52.79,52.82,493400.0,43.1525,43.2098,43.1525,43.1771,493400.0
2014-07-30 10:30:00,52.82,52.85,52.72,52.74,207600.0,43.1771,43.2016,43.0953,43.1117,207600.0
2014-07-30 10:40:00,52.74,52.78,52.65,52.68,137300.0,43.1117,43.1444,43.0381,43.0626,137300.0
2014-07-30 10:50:00,52.68,52.72,52.63,52.68,390500.0,43.0626,43.0953,43.0218,43.0626,390500.0
2014-07-30 11:00:00,52.68,52.68,52.57,52.67,577900.0,43.0626,43.0626,42.9727,43.0545,577900.0
2014-07-30 11:10:00,52.66,52.73,52.65,52.73,227500.0,43.0463,43.1035,43.0381,43.1035,227500.0
2014-07-30 11:20:00,52.73,52.78,52.71,52.76,424600.0,43.1035,43.1444,43.0872,43.128,424600.0
2014-07-30 11:30:00,52.77,52.77,52.7,52.7,222500.0,43.1362,43.1362,43.079,43.079,222500.0
2014-07-30 11:40:00,52.7,52.74,52.68,52.68,235400.0,43.079,43.1117,43.0626,43.0626,235400.0
2014-07-30 11:50:00,52.68,52.7,52.6,52.62,70700.0,43.0626,43.079,42.9972,43.0136,70700.0
2014-07-30 12:00:00,52.62,52.67,52.62,52.64,51200.0,43.0136,43.0545,43.0136,43.0299,51200.0
2014-07-30 12:10:00,52.65,52.73,52.64,52.7,299100.0,43.0381,43.1035,43.0299,43.079,299100.0
2014-07-30 12:20:00,52.71,52.76,52.7,52.72,280900.0,43.0872,43.128,43.079,43.0953,280900.0
2014-07-30 12:30:00,52.72,52.78,52.7,52.77,152400.0,43.0953,43.1444,43.079,43.1362,152400.0
2014-07-30 12:40:00,52.77,52.8,52.76,52.79,396700.0,43.1362,43.1607,43.128,43.1525,396700.0
2014-07-30 12:50:00,52.79,52.82,52.77,52.8,181600.0,43.1525,43.1771,43.1362,43.1607,181600.0
2014-07-30 13:00:00,52.8,52.81,52.74,52.74,43900.0,43.1607,43.1689,43.1117,43.1117,43900.0
2014-07-30 13:10:00,52.75,52.77,52.72,52.72,119400.0,43.1198,43.1362,43.0953,43.0953,119400.0
2014-07-30 13:20:00,52.72,52.76,52.68,52.71,162800.0,43.0953,43.128,43.0626,43.0872,162800.0
2014-07-30 13:30:00,52.72,52.79,52.71,52.74,145400.0,43.0953,43.1525,43.0872,43.1117,145400.0
2014-07-30 13:40:00,52.74,52.78,52.73,52.78,190200.0,43.1117,43.1444,43.1035,43.1444,190200.0
2014-07-30 13:50:00,52.77,52.81,52.77,52.79,142500.0,43.1362,43.1689,43.1362,43.1525,142500.0
2014-07-30 14:00:00,52.79,52.94,52.7,52.93,1000000.0,43.1525,43.2752,43.079,43.267,1000000.0
2014-07-30 14:10:00,52.92,53.1,52.91,53.04,1282000.0,43.2588,43.406,43.2506,43.3569,1282000.0
2014-07-30 14:20:00,53.04,53.05,52.94,52.99,433900.0,43.3569,43.3651,43.2752,43.316,433900.0
2014-07-30 14:30:00,52.99,53.01,52.91,52.95,388600.0,43.316,43.3324,43.2506,43.2833,388600.0
2014-07-30 14:40:00,52.95,52.97,52.82,52.85,430700.0,43.2833,43.2997,43.1771,43.2016,430700.0
2014-07-30 14:50:00,52.85,52.88,52.82,52.84,135900.0,43.2016,43.2261,43.1771,43.1934,135900.0
2014-07-30 15:00:00,52.85,52.85,52.75,52.83,305800.0,43.2016,43.2016,43.1198,43.1852,305800.0
2014-07-30 15:10:00,52.83,52.88,52.77,52.87,164100.0,43.1852,43.2261,43.1362,43.2179,164100.0
2014-07-30 15:20:00,52.87,52.87,52.82,52.86,154600.0,43.2179,43.2179,43.1771,43.2098,154600.0
2014-07-30 15:30:00,52.86,52.93,52.86,52.9,303300.0,43.2098,43.267,43.2098,43.2425,303300.0
2014-07-30 15:40:00,52.9,52.93,52.89,52.9,241800.0,43.2425,43.267,43.2343,43.2425,241800.0
2014-07-30 15:50:00,52.9,52.9,52.87,52.89,865500.0,43.2425,43.2425,43.2179,43.2343,865500.0
2014-07-31 09:30:00,52.49,52.87,52.35,52.44,737700.0,42.9073,43.2179,42.7929,42.8664,737700.0
2014-07-31 09:40:00,52.44,52.56,52.4,52.55,1022900.0,42.8664,42.9645,42.8337,42.9564,1022900.0
2014-07-31 09:50:00,52.55,52.56,52.4,52.41,323700.0,42.9564,42.9645,42.8337,42.8419,323700.0
2014-07-31 10:00:00,52.41,52.41,52.3,52.33,260100.0,42.8419,42.8419,42.752,42.7765,260100.0
2014-07-31 10:10:00,52.33,52.45,52.32,52.41,341600.0,42.7765,42.8746,42.7684,42.8419,341600.0
2014-07-31 10:20:00,52.41,52.42,52.28,52.33,286000.0,42.8419,42.8501,42.7357,42.7765,286000.0
2014-07-31 10:30:00,52.33,52.34,52.21,52.26,909700.0,42.7765,42.7847,42.6784,42.7193,909700.0
2014-07-31 10:40:00,52.26,52.31,52.25,52.28,622000.0,42.7193,42.7602,42.7111,42.7357,622000.0
2014-07-31 10:50:00,52.28,52.3,52.09,52.11,454000.0,42.7357,42.752,42.5803,42.5967,454000.0
2014-07-31 11:00:00,52.1,52.2,52.09,52.18,566300.0,42.5885,42.6703,42.5803,42.6539,566300.0
2014-07-31 11:10:00,52.18,52.19,52.12,52.16,665100.0,42.6539,42.6621,42.6049,42.6376,665100.0
2014-07-31 11:20:00,52.16,52.21,52.15,52.16,407200.0,42.6376,42.6784,42.6294,42.6376,407200.0
2014-07-31 11:30:00,52.16,52.19,52.12,52.19,268000.0,42.6376,42.6621,42.6049,42.6621,268000.0
2014-07-31 11:40:00,52.19,52.22,52.08,52.14,485800.0,42.6621,42.6866,42.5722,42.6212,485800.0
2014-07-31 11:50:00,52.14,52.14,52.02,52.04,448900.0,42.6212,42.6212,42.5231,42.5395,448900.0
2014-07-31 12:00:00,52.05,52.1,52.01,52.07,238100.0,42.5476,42.5885,42.5149,42.564,238100.0
2014-07-31 12:10:00,52.07,52.07,51.99,52.01,337100.0,42.564,42.564,42.4986,42.5149,337100.0
2014-07-31 12:20:00,52.02,52.03,51.95,51.98,265100.0,42.5231,42.5313,42.4659,42.4904,265100.0
2014-07-31 12:30:00,51.99,52.03,51.97,52.03,179100.0,42.4986,42.5313,42.4822,42.5313,179100.0
2014-07-31 12:40:00,52.03,52.12,52.02,52.12,368400.0,42.5313,42.6049,42.5231,42.6049,368400.0
2014-07-31 12:50:00,52.13,52.16,52.11,52.13,136700.0,42.613,42.6376,42.5967,42.613,136700.0
2014-07-31 13:00:00,52.13,52.16,52.09,52.16,195000.0,42.613,42.6376,42.5803,42.6376,195000.0
2014-07-31 13:10:00,52.16,52.17,52.11,52.15,322700.0,42.6376,42.6457,42.5967,42.6294,322700.0
2014-07-31 13:20:00,52.15,52.15,52.07,52.12,165700.0,42.6294,42.6294,42.564,42.6049,165700.0
2014-07-31 13:30:00,52.12,52.22,52.12,52.22,354700.0,42.6049,42.6866,42.6049,42.6866,354700.0
2014-07-31 13:40:00,52.21,52.21,52.08,52.11,147800.0,42.6784,42.6784,42.5722,42.5967,147800.0
2014-07-31 13:50:00,52.12,52.15,52.09,52.14,366000.0,42.6049,42.6294,42.5803,42.6212,366000.0
2014-07-31 14:00:00,52.13,52.19,52.11,52.15,292100.0,42.613,42.6621,42.5967,42.6294,292100.0
2014-07-31 14:10:00,52.15,52.16,52.09,52.13,187100.0,42.6294,42.6376,42.5803,42.613,187100.0
2014-07-31 14:20:00,52.12,52.18,52.12,52.18,223100.0,42.6049,42.6539,42.6049,42.6539,223100.0
2014-07-31 14:30:00,52.18,52.18,52.09,52.11,216700.0,42.6539,42.6539,42.5803,42.5967,216700.0
2014-07-31 14:40:00,52.1,52.11,51.95,51.98,553200.0,42.5885,42.5967,42.4659,42.4904,553200.0
2014-07-31 14:50:00,51.99,52.02,51.92,51.94,364000.0,42.4986,42.5231,42.4414,42.4577,364000.0
2014-07-31 15:00:00,51.93,52.0,51.92,51.95,305200.0,42.4495,42.5068,42.4414,42.4659,305200.0
2014-07-31 15:10:00,51.95,51.95,51.85,51.89,696600.0,42.4659,42.4659,42.3842,42.4169,696600.0
2014-07-31 15:20:00,51.89,51.91,51.85,51.88,567900.0,42.4169,42.4332,42.3842,42.4087,567900.0
2014-07-31 15:30:00,51.89,51.97,51.88,51.95,461200.0,42.4169,42.4822,42.4087,42.4659,461200.0
2014-07-31 15:40:00,51.95,51.96,51.85,51.9,513000.0,42.4659,42.4741,42.3842,42.425,513000.0
2014-07-31 15:50:00,51.9,51.91,51.82,51.82,1258200.0,42.425,42.4332,42.3596,42.3596,1258200.0
2014-08-01 09:30:00,51.7,51.93,51.67,51.92,961300.0,42.2615,42.4495,42.237,42.4414,961300.0
2014-08-01 09:40:00,51.92,51.93,51.8,51.88,521200.0,42.4414,42.4495,42.3433,42.4087,521200.0
2014-08-01 09:50:00,51.87,51.99,51.86,51.92,524200.0,42.4005,42.4986,42.3923,42.4414,524200.0
2014-08-01 10:00:00,51.92,52.09,51.88,51.99,1057400.0,42.4414,42.5803,42.4087,42.4986,1057400.0
2014-08-01 10:10:00,51.99,52.0,51.81,51.82,908200.0,42.4986,42.5068,42.3515,42.3596,908200.0
2014-08-01 10:20:00,51.82,51.99,51.82,51.98,750400.0,42.3596,42.4986,42.3596,42.4904,750400.0
2014-08-01 10:30:00,51.98,51.99,51.89,51.97,224000.0,42.4904,42.4986,42.4169,42.4822,224000.0
2014-08-01 10:40:00,51.96,51.98,51.86,51.86,227400.0,42.4741,42.4904,42.3923,42.3923,227400.0
2014-08-01 10:50:00,51.86,51.88,51.8,51.83,415100.0,42.3923,42.4087,42.3433,42.3678,415100.0
2014-08-01 11:00:00,51.82,51.84,51.7,51.72,250600.0,42.3596,42.376,42.2615,42.2779,250600.0
2014-08-01 11:10:00,51.73,51.73,51.63,51.66,579700.0,42.2861,42.2861,42.2043,42.2288,579700.0
2014-08-01 11:20:00,51.66,51.73,51.64,51.7,903400.0,42.2288,42.2861,42.2125,42.2615,903400.0
2014-08-01 11:30:00,51.7,51.73,51.57,51.59,232500.0,42.2615,42.2861,42.1553,42.1716,232500.0
2014-08-01 11:40:00,51.59,51.62,51.51,51.52,278000.0,42.1716,42.1961,42.1062,42.1144,278000.0
2014-08-01 11:50:00,51.52,51.53,51.41,51.44,505700.0,42.1144,42.1226,42.0245,42.049,505700.0
2014-08-01 12:00:00,51.44,51.53,51.44,51.49,191000.0,42.049,42.1226,42.049,42.0899,191000.0
2014-08-01 12:10:00,51.49,51.61,51.47,51.57,222600.0,42.0899,42.188,42.0735,42.1553,222600.0
2014-08-01 12:20:00,51.57,51.61,51.51,51.55,155100.0,42.1553,42.188,42.1062,42.1389,155100.0
2014-08-01 12:30:00,51.55,51.6,51.51,51.51,80100.0,42.1389,42.1798,42.1062,42.1062,80100.0
2014-08-01 12:40:00,51.51,51.56,51.5,51.5,484000.0,42.1062,42.1471,42.0981,42.0981,484000.0
2014-08-01 12:50:00,51.5,51.62,51.48,51.58,144800.0,42.0981,42.1961,42.0817,42.1634,144800.0
2014-08-01 13:00:00,51.58,51.61,51.52,51.56,231700.0,42.1634,42.188,42.1144,42.1471,231700.0
2014-08-01 13:10:00,51.56,51.65,51.55,51.63,295600.0,42.1471,42.2207,42.1389,42.2043,295600.0
2014-08-01 13:20:00,51.64,51.8,51.6,51.8,283500.0,42.2125,42.3433,42.1798,42.3433,283500.0
2014-08-01 13:30:00,51.81,51.81,51.75,51.79,243600.0,42.3515,42.3515,42.3024,42.3351,243600.0
2014-08-01 13:40:00,51.79,51.84,51.74,51.82,266200.0,42.3351,42.376,42.2942,42.3596,266200.0
2014-08-01 13:50:00,51.82,51.84,51.76,51.83,211100.0,42.3596,42.376,42.3106,42.3678,211100.0
2014-08-01 14:00:00,51.84,51.87,51.76,51.87,195200.0,42.376,42.4005,42.3106,42.4005,195200.0
2014-08-01 14:10:00,51.86,51.91,51.84,51.9,352400.0,42.3923,42.4332,42.376,42.425,352400.0
2014-08-01 14:20:00,51.89,51.9,51.81,51.82,891000.0,42.4169,42.425,42.3515,42.3596,891000.0
2014-08-01 14:30:00,51.83,51.87,51.81,51.87,178500.0,42.3678,42.4005,42.3515,42.4005,178500.0
2014-08-01 14:40:00,51.87,51.87,51.8,51.8,170700.0,42.4005,42.4005,42.3433,42.3433,170700.0
2014-08-01 14:50:00,51.79,51.82,51.77,51.79,362600.0,42.3351,42.3596,42.3188,42.3351,362600.0
2014-08-01 15:00:00,51.79,51.86,51.75,51.84,484100.0,42.3351,42.3923,42.3024,42.376,484100.0
2014-08-01 15:10:00,51.84,51.87,51.81,51.85,179600.0,42.376,42.4005,42.3515,42.3842,179600.0
2014-08-01 15:20:00,51.86,51.89,51.82,51.82,92200.0,42.3923,42.4169,42.3596,42.3596,92200.0
2014-08-01 15:30:00,51.83,51.85,51.8,51.85,121700.0,42.3678,42.3842,42.3433,42.3842,121700.0
2014-08-01 15:40:00,51.85,51.85,51.76,51.77,354300.0,42.3842,42.3842,42.3106,42.3188,354300.0
2014-08-01 15:50:00,51.78,51.8,51.71,51.77,593800.0,42.3269,42.3433,42.2697,42.3188,593800.0
2014-08-04 09:30:00,51.89,51.94,51.81,51.88,443800.0,42.4169,42.4577,42.3515,42.4087,443800.0
2014-08-04 09:40:00,51.88,51.91,51.81,51.84,237000.0,42.4087,42.4332,42.3515,42.376,237000.0
2014-08-04 09:50:00,51.86,51.93,51.85,51.89,160700.0,42.3923,42.4495,42.3842,42.4169,160700.0
2014-08-04 10:00:00,51.88,51.91,51.82,51.85,707100.0,42.4087,42.4332,42.3596,42.3842,707100.0
2014-08-04 10:10:00,51.85,51.85,51.72,51.75,348100.0,42.3842,42.3842,42.2779,42.3024,348100.0
2014-08-04 10:20:00,51.75,51.83,51.75,51.75,200400.0,42.3024,42.3678,42.3024,42.3024,200400.0
2014-08-04 10:30:00,51.75,51.78,51.63,51.65,356300.0,42.3024,42.3269,42.2043,42.2207,356300.0
2014-08-04 10:40:00,51.65,51.66,51.59,51.64,128400.0,42.2207,42.2288,42.1716,42.2125,128400.0
2014-08-04 10:50:00,51.64,51.68,51.51,51.56,185400.0,42.2125,42.2452,42.1062,42.1471,185400.0
2014-08-04 11:00:00,51.56,51.61,51.51,51.61,239300.0,42.1471,42.188,42.1062,42.188,239300.0
2014-08-04 11:10:00,51.61,51.68,51.59,51.66,135700.0,42.188,42.2452,42.1716,42.2288,135700.0
2014-08-04 11:20:00,51.66,51.72,51.64,51.71,99200.0,42.2288,42.2779,42.2125,42.2697,99200.0
2014-08-04 11:30:00,51.71,51.73,51.67,51.69,71400.0,42.2697,42.2861,42.237,42.2534,71400.0
2014-08-04 11:40:00,51.69,51.71,51.59,51.65,924300.0,42.2534,42.2697,42.1716,42.2207,924300.0
2014-08-04 11:50:00,51.65,51.65,51.61,51.63,119000.0,42.2207,42.2207,42.188,42.2043,119000.0
2014-08-04 12:00:00,51.63,51.65,51.6,51.61,100200.0,42.2043,42.2207,42.1798,42.188,100200.0
2014-08-04 12:10:00,51.62,51.65,51.6,51.65,44000.0,42.1961,42.2207,42.1798,42.2207,44000.0
2014-08-04 12:20:00,51.65,51.71,51.63,51.71,202600.0,42.2207,42.2697,42.2043,42.2697,202600.0
2014-08-04 12:30:00,51.7,51.71,51.66,51.67,272500.0,42.2615,42.2697,42.2288,42.237,272500.0
2014-08-04 12:40:00,51.67,51.69,51.63,51.64,357700.0,42.237,42.2534,42.2043,42.2125,357700.0
2014-08-04 12:50:00,51.64,51.67,51.63,51.66,44700.0,42.2125,42.237,42.2043,42.2288,44700.0
2014-08-04 13:00:00,51.66,51.68,51.65,51.67,47900.0,42.2288,42.2452,42.2207,42.237,47900.0
2014-08-04 13:10:00,51.67,51.68,51.63,51.65,177200.0,42.237,42.2452,42.2043,42.2207,177200.0
2014-08-04 13:20:00,51.65,51.72,51.65,51.68,73800.0,42.2207,42.2779,42.2207,42.2452,73800.0
2014-08-04 13:30:00,51.69,51.76,51.68,51.75,58500.0,42.2534,42.3106,42.2452,42.3024,58500.0
2014-08-04 13:40:00,51.74,51.8,51.72,51.77,129600.0,42.2942,42.3433,42.2779,42.3188,129600.0
2014-08-04 13:50:00,51.78,51.8,51.75,51.76,123300.0,42.3269,42.3433,42.3024,42.3106,123300.0
2014-08-04 14:00:00,51.76,51.78,51.73,51.73,158800.0,42.3106,42.3269,42.2861,42.2861,158800.0
2014-08-04 14:10:00,51.73,51.75,51.72,51.73,96600.0,42.2861,42.3024,42.2779,42.2861,96600.0
2014-08-04 14:20:00,51.73,51.75,51.72,51.74,70800.0,42.2861,42.3024,42.2779,42.2942,70800.0
2014-08-04 14:30:00,51.74,51.83,51.73,51.83,461300.0,42.2942,42.3678,42.2861,42.3678,461300.0
2014-08-04 14:40:00,51.84,51.91,51.83,51.91,107300.0,42.376,42.4332,42.3678,42.4332,107300.0
2014-08-04 14:50:00,51.91,51.94,51.9,51.92,118200.0,42.4332,42.4577,42.425,42.4414,118200.0
2014-08-04 15:00:00,51.91,51.93,51.89,51.9,113300.0,42.4332,42.4495,42.4169,42.425,113300.0
2014-08-04 15:10:00,51.91,51.98,51.91,51.98,179000.0,42.4332,42.4904,42.4332,42.4904,179000.0
2014-08-04 15:20:00,51.98,51.99,51.93,51.98,144800.0,42.4904,42.4986,42.4495,42.4904,144800.0
2014-08-04 15:30:00,51.98,52.01,51.96,52.0,233600.0,42.4904,42.5149,42.4741,42.5068,233600.0
2014-08-04 15:40:00,52.0,52.03,51.97,51.98,278300.0,42.5068,42.5313,42.4822,42.4904,278300.0
2014-08-04 15:50:00,51.99,52.0,51.94,51.95,985900.0,42.4986,42.5068,42.4577,42.4659,985900.0
2014-08-05 09:30:00,51.69,51.89,51.67,51.87,399600.0,42.2534,42.4169,42.237,42.4005,399600.0
2014-08-05 09:40:00,51.88,51.99,51.87,51.9,645700.0,42.4087,42.4986,42.4005,42.425,645700.0
2014-08-05 09:50:00,51.9,51.93,51.79,51.93,205700.0,42.425,42.4495,42.3351,42.4495,205700.0
2014-08-05 10:00:00,51.93,51.98,51.83,51.97,446900.0,42.4495,42.4904,42.3678,42.4822,446900.0
2014-08-05 10:10:00,51.96,52.06,51.95,51.99,987000.0,42.4741,42.5558,42.4659,42.4986,987000.0
2014-08-05 10:20:00,51.99,52.09,51.99,52.08,407200.0,42.4986,42.5803,42.4986,42.5722,407200.0
2014-08-05 10:30:00,52.08,52.16,52.04,52.13,339100.0,42.5722,42.6376,42.5395,42.613,339100.0
2014-08-05 10:40:00,52.14,52.18,52.09,52.17,381100.0,42.6212,42.6539,42.5803,42.6457,381100.0
2014-08-05 10:50:00,52.17,52.18,52.05,52.1,279700.0,42.6457,42.6539,42.5476,42.5885,279700.0
2014-08-05 11:00:00,52.09,52.1,52.0,52.01,141700.0,42.5803,42.5885,42.5068,42.5149,141700.0
2014-08-05 11:10:00,52.01,52.17,52.0,52.15,326200.0,42.5149,42.6457,42.5068,42.6294,326200.0
2014-08-05 11:20:00,52.15,52.2,52.09,52.09,463300.0,42.6294,42.6703,42.5803,42.5803,463300.0
2014-08-05 11:30:00,52.09,52.12,52.07,52.08,100000.0,42.5803,42.6049,42.564,42.5722,100000.0
2014-08-05 11:40:00,52.07,52.11,52.02,52.04,86100.0,42.564,42.5967,42.5231,42.5395,86100.0
2014-08-05 11:50:00,52.04,52.07,52.01,52.03,93400.0,42.5395,42.564,42.5149,42.5313,93400.0
2014-08-05 12:00:00,52.03,52.06,51.97,52.0,138100.0,42.5313,42.5558,42.4822,42.5068,138100.0
2014-08-05 12:10:00,52.0,52.02,51.98,52.02,76000.0,42.5068,42.5231,42.4904,42.5231,76000.0
2014-08-05 12:20:00,52.01,52.02,51.89,51.96,290500.0,42.5149,42.5231,42.4169,42.4741,290500.0
2014-08-05 12:30:00,51.97,51.97,51.9,51.92,79000.0,42.4822,42.4822,42.425,42.4414,79000.0
2014-08-05 12:40:00,51.91,51.98,51.9,51.94,82000.0,42.4332,42.4904,42.425,42.4577,82000.0
2014-08-05 12:50:00,51.95,52.0,51.94,51.99,335100.0,42.4659,42.5068,42.4577,42.4986,335100.0
2014-08-05 13:00:00,52.0,52.01,51.95,51.97,60400.0,42.5068,42.5149,42.4659,42.4822,60400.0
2014-08-05 13:10:00,51.96,52.02,51.94,52.0,78100.0,42.4741,42.5231,42.4577,42.5068,78100.0
2014-08-05 13:20:00,52.01,52.03,51.97,52.0,181400.0,42.5149,42.5313,42.4822,42.5068,181400.0
2014-08-05 13:30:00,52.01,52.02,51.76,51.76,283400.0,42.5149,42.5231,42.3106,42.3106,283400.0
2014-08-05 13:40:00,51.75,51.81,51.63,51.7,875500.0,42.3024,42.3515,42.2043,42.2615,875500.0
2014-08-05 13:50:00,51.7,51.76,51.65,51.65,381300.0,42.2615,42.3106,42.2207,42.2207,381300.0
2014-08-05 14:00:00,51.66,51.68,51.5,51.52,389300.0,42.2288,42.2452,42.0981,42.1144,389300.0
2014-08-05 14:10:00,51.52,51.63,51.52,51.6,482000.0,42.1144,42.2043,42.1144,42.1798,482000.0
2014-08-05 14:20:00,51.6,51.7,51.6,51.7,339300.0,42.1798,42.2615,42.1798,42.2615,339300.0
2014-08-05 14:30:00,51.7,51.77,51.7,51.7,426500.0,42.2615,42.3188,42.2615,42.2615,426500.0
2014-08-05 14:40:00,51.7,51.74,51.68,51.7,196900.0,42.2615,42.2942,42.2452,42.2615,196900.0
2014-08-05 14:50:00,51.7,51.71,51.64,51.64,205600.0,42.2615,42.2697,42.2125,42.2125,205600.0
2014-08-05 15:00:00,51.63,51.65,51.53,51.55,382300.0,42.2043,42.2207,42.1226,42.1389,382300.0
2014-08-05 15:10:00,51.55,51.65,51.53,51.64,221600.0,42.1389,42.2207,42.1226,42.2125,221600.0
2014-08-05 15:20:00,51.63,51.68,51.6,51.6,384900.0,42.2043,42.2452,42.1798,42.1798,384900.0
2014-08-05 15:30:00,51.6,51.77,51.6,51.7,317700.0,42.1798,42.3188,42.1798,42.2615,317700.0
2014-08-05 15:40:00,51.71,51.73,51.66,51.69,354000.0,42.2697,42.2861,42.2288,42.2534,354000.0
2014-08-05 15:50:00,51.68,51.75,51.66,51.67,613400.0,42.2452,42.3024,42.2288,42.237,613400.0
2014-08-06 09:30:00,51.45,51.56,51.22,51.23,3118200.0,42.0572,42.1471,41.8692,41.8773,3118200.0
2014-08-06 09:40:00,51.23,51.31,51.23,51.27,3664400.0,41.8773,41.9427,41.8773,41.91,3664400.0
2014-08-06 09:50:00,51.27,51.29,51.2,51.23,1537300.0,41.91,41.9264,41.8528,41.8773,1537300.0
2014-08-06 10:00:00,51.23,51.47,51.23,51.41,1685300.0,41.8773,42.0735,41.8773,42.0245,1685300.0
2014-08-06 10:10:00,51.41,51.43,51.29,51.33,729800.0,42.0245,42.0408,41.9264,41.9591,729800.0
2014-08-06 10:20:00,51.33,51.46,51.31,51.46,778200.0,41.9591,42.0654,41.9427,42.0654,778200.0
2014-08-06 10:30:00,51.46,51.49,51.36,51.39,431700.0,42.0654,42.0899,41.9836,42.0081,431700.0
2014-08-06 10:40:00,51.4,51.43,51.35,51.4,410000.0,42.0163,42.0408,41.9754,42.0163,410000.0
2014-08-06 10:50:00,51.4,51.55,51.39,51.54,488100.0,42.0163,42.1389,42.0081,42.1307,488100.0
2014-08-06 11:00:00,51.54,51.56,51.51,51.53,505500.0,42.1307,42.1471,42.1062,42.1226,505500.0
2014-08-06 11:10:00,51.53,51.54,51.46,51.47,409100.0,42.1226,42.1307,42.0654,42.0735,409100.0
2014-08-06 11:20:00,51.47,51.49,51.41,51.41,1027900.0,42.0735,42.0899,42.0245,42.0245,1027900.0
2014-08-06 11:30:00,51.41,51.51,51.41,51.48,393500.0,42.0245,42.1062,42.0245,42.0817,393500.0
2014-08-06 11:40:00,51.47,51.61,51.47,51.56,356700.0,42.0735,42.188,42.0735,42.1471,356700.0
2014-08-06 11:50:00,51.56,51.6,51.55,51.59,151600.0,42.1471,42.1798,42.1389,42.1716,151600.0
2014-08-06 12:00:00,51.59,51.62,51.58,51.58,265200.0,42.1716,42.1961,42.1634,42.1634,265200.0
2014-08-06 12:10:00,51.59,51.61,51.44,51.47,2149700.0,42.1716,42.188,42.049,42.0735,2149700.0
2014-08-06 12:20:00,51.46,51.54,51.43,51.46,417200.0,42.0654,42.1307,42.0408,42.0654,417200.0
2014-08-06 12:30:00,51.47,51.55,51.46,51.54,551300.0,42.0735,42.1389,42.0654,42.1307,551300.0
2014-08-06 12:40:00,51.54,51.54,51.45,51.45,438900.0,42.1307,42.1307,42.0572,42.0572,438900.0
2014-08-06 12:50:00,51.45,51.47,51.41,51.42,395300.0,42.0572,42.0735,42.0245,42.0327,395300.0
2014-08-06 13:00:00,51.42,51.45,51.39,51.41,474900.0,42.0327,42.0572,42.0081,42.0245,474900.0
2014-08-06 13:10:00,51.41,51.47,51.41,51.47,459400.0,42.0245,42.0735,42.0245,42.0735,459400.0
2014-08-06 13:20:00,51.46,51.5,51.44,51.44,383200.0,42.0654,42.0981,42.049,42.049,383200.0
2014-08-06 13:30:00,51.43,51.48,51.41,51.47,466300.0,42.0408,42.0817,42.0245,42.0735,466300.0
2014-08-06 13:40:00,51.47,51.47,51.37,51.39,378100.0,42.0735,42.0735,41.9918,42.0081,378100.0
2014-08-06 13:50:00,51.39,51.39,51.33,51.35,409000.0,42.0081,42.0081,41.9591,41.9754,409000.0
2014-08-06 14:00:00,51.34,51.41,51.32,51.4,333700.0,41.9673,42.0245,41.9509,42.0163,333700.0
2014-08-06 14:10:00,51.4,51.4,51.35,51.37,400200.0,42.0163,42.0163,41.9754,41.9918,400200.0
2014-08-06 14:20:00,51.37,51.39,51.35,51.38,377100.0,41.9918,42.0081,41.9754,42.0,377100.0
2014-08-06 14:30:00,51.38,51.39,51.33,51.36,389400.0,42.0,42.0081,41.9591,41.9836,389400.0
2014-08-06 14:40:00,51.37,51.46,51.36,51.41,496700.0,41.9918,42.0654,41.9836,42.0245,496700.0
2014-08-06 14:50:00,51.41,51.46,51.4,51.4,408100.0,42.0245,42.0654,42.0163,42.0163,408100.0
2014-08-06 15:00:00,51.39,51.45,51.38,51.42,416000.0,42.0081,42.0572,42.0,42.0327,416000.0
2014-08-06 15:10:00,51.42,51.44,51.4,51.43,457100.0,42.0327,42.049,42.0163,42.0408,457100.0
2014-08-06 15:20:00,51.43,51.45,51.4,51.42,437100.0,42.0408,42.0572,42.0163,42.0327,437100.0
2014-08-06 15:30:00,51.42,51.42,51.37,51.4,549400.0,42.0327,42.0327,41.9918,42.0163,549400.0
2014-08-06 15:40:00,51.41,51.44,51.4,51.41,1164900.0,42.0245,42.049,42.0163,42.0245,1164900.0
2014-08-06 15:50:00,51.42,51.44,51.39,51.41,2263000.0,42.0327,42.049,42.0081,42.0245,2263000.0
2014-08-07 09:30:00,51.67,51.81,51.67,51.77,906000.0,42.237,42.3515,42.237,42.3188,906000.0
2014-08-07 09:40:00,51.77,51.77,51.64,51.65,518800.0,42.3188,42.3188,42.2125,42.2207,518800.0
2014-08-07 09:50:00,51.66,51.77,51.64,51.75,1037300.0,42.2288,42.3188,42.2125,42.3024,1037300.0
2014-08-07 10:00:00,51.74,51.8,51.7,51.78,514000.0,42.2942,42.3433,42.2615,42.3269,514000.0
2014-08-07 10:10:00,51.78,51.78,51.69,51.7,183100.0,42.3269,42.3269,42.2534,42.2615,183100.0
2014-08-07 10:20:00,51.7,51.8,51.7,51.78,108200.0,42.2615,42.3433,42.2615,42.3269,108200.0
2014-08-07 10:30:00,51.79,51.86,51.76,51.84,280900.0,42.3351,42.3923,42.3106,42.376,280900.0
2014-08-07 10:40:00,51.83,51.86,51.69,51.69,131300.0,42.3678,42.3923,42.2534,42.2534,131300.0
2014-08-07 10:50:00,51.7,51.71,51.59,51.66,852700.0,42.2615,42.2697,42.1716,42.2288,852700.0
2014-08-07 11:00:00,51.66,51.66,51.56,51.63,237400.0,42.2288,42.2288,42.1471,42.2043,237400.0
2014-08-07 11:10:00,51.63,51.63,51.54,51.63,110100.0,42.2043,42.2043,42.1307,42.2043,110100.0
2014-08-07 11:20:00,51.63,51.7,51.63,51.63,156100.0,42.2043,42.2615,42.2043,42.2043,156100.0
2014-08-07 11:30:00,51.64,51.7,51.61,51.65,181000.0,42.2125,42.2615,42.188,42.2207,181000.0
2014-08-07 11:40:00,51.66,51.66,51.52,51.58,158100.0,42.2288,42.2288,42.1144,42.1634,158100.0
2014-08-07 11:50:00,51.58,51.61,51.5,51.59,341300.0,42.1634,42.188,42.0981,42.1716,341300.0
2014-08-07 12:00:00,51.59,51.62,51.53,51.62,84100.0,42.1716,42.1961,42.1226,42.1961,84100.0
2014-08-07 12:10:00,51.62,51.63,51.5,51.5,157900.0,42.1961,42.2043,42.0981,42.0981,157900.0
2014-08-07 12:20:00,51.51,51.59,51.49,51.54,115800.0,42.1062,42.1716,42.0899,42.1307,115800.0
2014-08-07 12:30:00,51.54,51.54,51.41,51.47,331300.0,42.1307,42.1307,42.0245,42.0735,331300.0
2014-08-07 12:40:00,51.47,51.53,51.45,51.53,276400.0,42.0735,42.1226,42.0572,42.1226,276400.0
2014-08-07 12:50:00,51.53,51.54,51.47,51.52,194100.0,42.1226,42.1307,42.0735,42.1144,194100.0
2014-08-07 13:00:00,51.51,51.63,51.5,51.63,143800.0,42.1062,42.2043,42.0981,42.2043,143800.0
2014-08-07 13:10:00,51.64,51.66,51.61,51.63,62600.0,42.2125,42.2288,42.188,42.2043,62600.0
2014-08-07 13:20:00,51.63,51.68,51.6,51.63,688000.0,42.2043,42.2452,42.1798,42.2043,688000.0
2014-08-07 13:30:00,51.64,51.67,51.62,51.66,129500.0,42.2125,42.237,42.1961,42.2288,129500.0
2014-08-07 13:40:00,51.67,51.68,51.61,51.64,156000.0,42.237,42.2452,42.188,42.2125,156000.0
2014-08-07 13:50:00,51.64,51.64,51.59,51.61,281000.0,42.2125,42.2125,42.1716,42.188,281000.0
2014-08-07 14:00:00,51.6,51.64,51.54,51.63,1161100.0,42.1798,42.2125,42.1307,42.2043,1161100.0
2014-08-07 14:10:00,51.63,51.63,51.57,51.59,607200.0,42.2043,42.2043,42.1553,42.1716,607200.0
2014-08-07 14:20:00,51.58,51.59,51.54,51.55,86600.0,42.1634,42.1716,42.1307,42.1389,86600.0
2014-08-07 14:30:00,51.55,51.55,51.51,51.51,74000.0,42.1389,42.1389,42.1062,42.1062,74000.0
2014-08-07 14:40:00,51.51,51.55,51.5,51.54,112500.0,42.1062,42.1389,42.0981,42.1307,112500.0
2014-08-07 14:50:00,51.55,51.56,51.47,51.47,250000.0,42.1389,42.1471,42.0735,42.0735,250000.0
2014-08-07 15:00:00,51.47,51.51,51.4,51.43,738900.0,42.0735,42.1062,42.0163,42.0408,738900.0
2014-08-07 15:10:00,51.42,51.46,51.36,51.41,173300.0,42.0327,42.0654,41.9836,42.0245,173300.0
2014-08-07 15:20:00,51.41,51.41,51.34,51.39,194000.0,42.0245,42.0245,41.9673,42.0081,194000.0
2014-08-07 15:30:00,51.4,51.43,51.35,51.42,459600.0,42.0163,42.0408,41.9754,42.0327,459600.0
2014-08-07 15:40:00,51.42,51.45,51.39,51.41,833100.0,42.0327,42.0572,42.0081,42.0245,833100.0
2014-08-07 15:50:00,51.41,51.52,51.41,51.45,1008300.0,42.0245,42.1144,42.0245,42.0572,1008300.0
2014-08-08 09:30:00,51.57,51.57,51.47,51.49,345700.0,42.1553,42.1553,42.0735,42.0899,345700.0
2014-08-08 09:40:00,51.5,51.5,51.39,51.47,188500.0,42.0981,42.0981,42.0081,42.0735,188500.0
2014-08-08 09:50:00,51.47,51.6,51.47,51.5,237900.0,42.0735,42.1798,42.0735,42.0981,237900.0
2014-08-08 10:00:00,51.5,51.58,51.44,51.53,258700.0,42.0981,42.1634,42.049,42.1226,258700.0
2014-08-08 10:10:00,51.53,51.55,51.45,51.49,223900.0,42.1226,42.1389,42.0572,42.0899,223900.0
2014-08-08 10:20:00,51.49,51.52,51.42,51.46,116500.0,42.0899,42.1144,42.0327,42.0654,116500.0
2014-08-08 10:30:00,51.45,51.57,51.44,51.57,88100.0,42.0572,42.1553,42.049,42.1553,88100.0
2014-08-08 10:40:00,51.56,51.68,51.56,51.63,287500.0,42.1471,42.2452,42.1471,42.2043,287500.0
2014-08-08 10:50:00,51.64,51.66,51.6,51.62,87300.0,42.2125,42.2288,42.1798,42.1961,87300.0
2014-08-08 11:00:00,51.63,51.68,51.59,51.68,1804700.0,42.2043,42.2452,42.1716,42.2452,1804700.0
2014-08-08 11:10:00,51.69,51.76,51.68,51.72,791500.0,42.2534,42.3106,42.2452,42.2779,791500.0
2014-08-08 11:20:00,51.71,51.73,51.68,51.72,324800.0,42.2697,42.2861,42.2452,42.2779,324800.0
2014-08-08 11:30:00,51.72,51.74,51.71,51.74,255700.0,42.2779,42.2942,42.2697,42.2942,255700.0
2014-08-08 11:40:00,51.75,51.77,51.72,51.74,85400.0,42.3024,42.3188,42.2779,42.2942,85400.0
2014-08-08 11:50:00,51.73,51.79,51.71,51.76,124000.0,42.2861,42.3351,42.2697,42.3106,124000.0
2014-08-08 12:00:00,51.77,51.78,51.73,51.74,129700.0,42.3188,42.3269,42.2861,42.2942,129700.0
2014-08-08 12:10:00,51.74,51.76,51.72,51.73,148900.0,42.2942,42.3106,42.2779,42.2861,148900.0
2014-08-08 12:20:00,51.74,51.76,51.7,51.72,164100.0,42.2942,42.3106,42.2615,42.2779,164100.0
2014-08-08 12:30:00,51.71,51.72,51.68,51.71,198500.0,42.2697,42.2779,42.2452,42.2697,198500.0
2014-08-08 12:40:00,51.72,51.73,51.69,51.71,54200.0,42.2779,42.2861,42.2534,42.2697,54200.0
2014-08-08 12:50:00,51.72,51.74,51.71,51.71,35800.0,42.2779,42.2942,42.2697,42.2697,35800.0
2014-08-08 13:00:00,51.71,51.76,51.69,51.75,69800.0,42.2697,42.3106,42.2534,42.3024,69800.0
2014-08-08 13:10:00,51.75,51.88,51.73,51.88,169600.0,42.3024,42.4087,42.2861,42.4087,169600.0
2014-08-08 13:20:00,51.89,52.04,51.89,52.01,650100.0,42.4169,42.5395,42.4169,42.5149,650100.0
2014-08-08 13:30:00,52.01,52.02,51.96,52.01,220300.0,42.5149,42.5231,42.4741,42.5149,220300.0
2014-08-08 13:40:00,52.01,52.05,51.99,51.99,268500.0,42.5149,42.5476,42.4986,42.4986,268500.0
2014-08-08 13:50:00,52.0,52.01,51.95,51.98,156400.0,42.5068,42.5149,42.4659,42.4904,156400.0
2014-08-08 14:00:00,51.99,52.03,51.95,51.98,238700.0,42.4986,42.5313,42.4659,42.4904,238700.0
2014-08-08 14:10:00,51.99,51.99,51.95,51.97,86100.0,42.4986,42.4986,42.4659,42.4822,86100.0
2014-08-08 14:20:00,51.98,52.03,51.96,52.03,114100.0,42.4904,42.5313,42.4741,42.5313,114100.0
2014-08-08 14:30:00,52.04,52.07,52.02,52.07,94300.0,42.5395,42.564,42.5231,42.564,94300.0
2014-08-08 14:40:00,52.06,52.08,52.03,52.08,168500.0,42.5558,42.5722,42.5313,42.5722,168500.0
2014-08-08 14:50:00,52.07,52.08,52.01,52.02,324100.0,42.564,42.5722,42.5149,42.5231,324100.0
2014-08-08 15:00:00,52.02,52.04,52.01,52.02,116000.0,42.5231,42.5395,42.5149,42.5231,116000.0
2014-08-08 15:10:00,52.02,52.07,52.0,52.05,130300.0,42.5231,42.564,42.5068,42.5476,130300.0
2014-08-08 15:20:00,52.05,52.13,52.05,52.12,285800.0,42.5476,42.613,42.5476,42.6049,285800.0
2014-08-08 15:30:00,52.13,52.15,52.11,52.14,219800.0,42.613,42.6294,42.5967,42.6212,219800.0
2014-08-08 15:40:00,52.15,52.19,52.14,52.19,426000.0,42.6294,42.6621,42.6212,42.6621,426000.0
2014-08-08 15:50:00,52.18,52.21,52.16,52.17,799500.0,42.6539,42.6784,42.6376,42.6457,799500.0
2014-08-11 09:30:00,52.4,52.49,52.2,52.46,362600.0,42.8337,42.9073,42.6703,42.8828,362600.0
2014-08-11 09:40:00,52.47,52.49,52.4,52.4,217800.0,42.891,42.9073,42.8337,42.8337,217800.0
2014-08-11 09:50:00,52.41,52.52,52.41,52.51,320800.0,42.8419,42.9318,42.8419,42.9237,320800.0
2014-08-11 10:00:00,52.51,52.56,52.49,52.55,155400.0,42.9237,42.9645,42.9073,42.9564,155400.0
2014-08-11 10:10:00,52.56,52.58,52.52,52.55,192500.0,42.9645,42.9809,42.9318,42.9564,192500.0
2014-08-11 10:20:00,52.55,52.58,52.53,52.55,414700.0,42.9564,42.9809,42.94,42.9564,414700.0
2014-08-11 10:30:00,52.55,52.58,52.54,52.57,131900.0,42.9564,42.9809,42.9482,42.9727,131900.0
2014-08-11 10:40:00,52.57,52.6,52.55,52.57,268600.0,42.9727,42.9972,42.9564,42.9727,268600.0
2014-08-11 10:50:00,52.57,52.59,52.52,52.53,156500.0,42.9727,42.9891,42.9318,42.94,156500.0
2014-08-11 11:00:00,52.52,52.58,52.51,52.57,173700.0,42.9318,42.9809,42.9237,42.9727,173700.0
2014-08-11 11:10:00,52.57,52.66,52.56,52.65,385800.0,42.9727,43.0463,42.9645,43.0381,385800.0
2014-08-11 11:20:00,52.64,52.68,52.61,52.62,186400.0,43.0299,43.0626,43.0054,43.0136,186400.0
2014-08-11 11:30:00,52.62,52.63,52.59,52.6,127600.0,43.0136,43.0218,42.9891,42.9972,127600.0
2014-08-11 11:40:00,52.6,52.64,52.6,52.63,62900.0,42.9972,43.0299,42.9972,43.0218,62900.0
2014-08-11 11:50:00,52.63,52.65,52.61,52.62,76100.0,43.0218,43.0381,43.0054,43.0136,76100.0
2014-08-11 12:00:00,52.63,52.64,52.56,52.61,230500.0,43.0218,43.0299,42.9645,43.0054,230500.0
2014-08-11 12:10:00,52.6,52.61,52.57,52.61,120300.0,42.9972,43.0054,42.9727,43.0054,120300.0
2014-08-11 12:20:00,52.62,52.65,52.6,52.62,121100.0,43.0136,43.0381,42.9972,43.0136,121100.0
2014-08-11 12:30:00,52.62,52.66,52.61,52.64,54400.0,43.0136,43.0463,43.0054,43.0299,54400.0
2014-08-11 12:40:00,52.64,52.65,52.59,52.6,65200.0,43.0299,43.0381,42.9891,42.9972,65200.0
2014-08-11 12:50:00,52.61,52.64,52.6,52.61,46100.0,43.0054,43.0299,42.9972,43.0054,46100.0
2014-08-11 13:00:00,52.6,52.63,52.6,52.6,53700.0,42.9972,43.0218,42.9972,42.9972,53700.0
2014-08-11 13:10:00,52.6,52.61,52.58,52.6,45700.0,42.9972,43.0054,42.9809,42.9972,45700.0
2014-08-11 13:20:00,52.6,52.61,52.55,52.55,30200.0,42.9972,43.0054,42.9564,42.9564,30200.0
2014-08-11 13:30:00,52.55,52.58,52.55,52.57,75700.0,42.9564,42.9809,42.9564,42.9727,75700.0
2014-08-11 13:40:00,52.56,52.57,52.52,52.54,118600.0,42.9645,42.9727,42.9318,42.9482,118600.0
2014-08-11 13:50:00,52.55,52.56,52.44,52.47,203200.0,42.9564,42.9645,42.8664,42.891,203200.0
2014-08-11 14:00:00,52.46,52.47,52.42,52.47,186900.0,42.8828,42.891,42.8501,42.891,186900.0
2014-08-11 14:10:00,52.47,52.5,52.42,52.47,79800.0,42.891,42.9155,42.8501,42.891,79800.0
2014-08-11 14:20:00,52.47,52.48,52.44,52.46,52500.0,42.891,42.8991,42.8664,42.8828,52500.0
2014-08-11 14:30:00,52.46,52.48,52.43,52.46,112400.0,42.8828,42.8991,42.8583,42.8828,112400.0
2014-08-11 14:40:00,52.46,52.5,52.45,52.47,102800.0,42.8828,42.9155,42.8746,42.891,102800.0
2014-08-11 14:50:00,52.47,52.48,52.44,52.45,54500.0,42.891,42.8991,42.8664,42.8746,54500.0
2014-08-11 15:00:00,52.45,52.5,52.45,52.49,90500.0,42.8746,42.9155,42.8746,42.9073,90500.0
2014-08-11 15:10:00,52.48,52.51,52.48,52.49,69100.0,42.8991,42.9237,42.8991,42.9073,69100.0
2014-08-11 15:20:00,52.49,52.49,52.43,52.43,147500.0,42.9073,42.9073,42.8583,42.8583,147500.0
2014-08-11 15:30:00,52.44,52.46,52.43,52.45,200700.0,42.8664,42.8828,42.8583,42.8746,200700.0
2014-08-11 15:40:00,52.44,52.45,52.4,52.41,166000.0,42.8664,42.8746,42.8337,42.8419,166000.0
2014-08-11 15:50:00,52.41,52.44,52.39,52.4,708100.0,42.8419,42.8664,42.8256,42.8337,708100.0
2014-08-12 09:30:00,52.33,52.5,52.27,52.5,237500.0,42.7765,42.9155,42.7275,42.9155,237500.0
2014-08-12 09:40:00,52.5,52.59,52.47,52.57,347800.0,42.9155,42.9891,42.891,42.9727,347800.0
2014-08-12 09:50:00,52.57,52.58,52.45,52.54,153700.0,42.9727,42.9809,42.8746,42.9482,153700.0
2014-08-12 10:00:00,52.55,52.58,52.46,52.46,193500.0,42.9564,42.9809,42.8828,42.8828,193500.0
2014-08-12 10:10:00,52.46,52.54,52.43,52.52,93400.0,42.8828,42.9482,42.8583,42.9318,93400.0
2014-08-12 10:20:00,52.52,52.57,52.51,52.54,58100.0,42.9318,42.9727,42.9237,42.9482,58100.0
2014-08-12 10:30:00,52.54,52.54,52.48,52.5,55900.0,42.9482,42.9482,42.8991,42.9155,55900.0
2014-08-12 10:40:00,52.49,52.52,52.4,52.4,134200.0,42.9073,42.9318,42.8337,42.8337,134200.0
2014-08-12 10:50:00,52.4,52.44,52.39,52.43,166900.0,42.8337,42.8664,42.8256,42.8583,166900.0
2014-08-12 11:00:00,52.42,52.42,52.28,52.3,322200.0,42.8501,42.8501,42.7357,42.752,322200.0
2014-08-12 11:10:00,52.3,52.34,52.29,52.33,177200.0,42.752,42.7847,42.7438,42.7765,177200.0
2014-08-12 11:20:00,52.32,52.35,52.3,52.33,315200.0,42.7684,42.7929,42.752,42.7765,315200.0
2014-08-12 11:30:00,52.33,52.35,52.3,52.32,721200.0,42.7765,42.7929,42.752,42.7684,721200.0
2014-08-12 11:40:00,52.32,52.33,52.27,52.31,519500.0,42.7684,42.7765,42.7275,42.7602,519500.0
2014-08-12 11:50:00,52.31,52.33,52.29,52.3,179100.0,42.7602,42.7765,42.7438,42.752,179100.0
2014-08-12 12:00:00,52.29,52.3,52.24,52.29,286600.0,42.7438,42.752,42.703,42.7438,286600.0
2014-08-12 12:10:00,52.3,52.34,52.29,52.31,71100.0,42.752,42.7847,42.7438,42.7602,71100.0
2014-08-12 12:20:00,52.31,52.34,52.29,52.3,97200.0,42.7602,42.7847,42.7438,42.752,97200.0
2014-08-12 12:30:00,52.3,52.37,52.29,52.37,136600.0,42.752,42.8092,42.7438,42.8092,136600.0
2014-08-12 12:40:00,52.37,52.42,52.36,52.38,281900.0,42.8092,42.8501,42.801,42.8174,281900.0
2014-08-12 12:50:00,52.38,52.4,52.35,52.35,227900.0,42.8174,42.8337,42.7929,42.7929,227900.0
2014-08-12 13:00:00,52.35,52.4,52.35,52.39,334700.0,42.7929,42.8337,42.7929,42.8256,334700.0
2014-08-12 13:10:00,52.39,52.41,52.36,52.39,177900.0,42.8256,42.8419,42.801,42.8256,177900.0
2014-08-12 13:20:00,52.39,52.39,52.32,52.36,327300.0,42.8256,42.8256,42.7684,42.801,327300.0
2014-08-12 13:30:00,52.36,52.36,52.27,52.3,117100.0,42.801,42.801,42.7275,42.752,117100.0
2014-08-12 13:40:00,52.3,52.3,52.26,52.28,109400.0,42.752,42.752,42.7193,42.7357,109400.0
2014-08-12 13:50:00,52.28,52.32,52.27,52.3,97000.0,42.7357,42.7684,42.7275,42.752,97000.0
2014-08-12 14:00:00,52.3,52.31,52.23,52.23,163500.0,42.752,42.7602,42.6948,42.6948,163500.0
2014-08-12 14:10:00,52.23,52.24,52.2,52.23,238900.0,42.6948,42.703,42.6703,42.6948,238900.0
2014-08-12 14:20:00,52.24,52.25,52.17,52.2,180600.0,42.703,42.7111,42.6457,42.6703,180600.0
2014-08-12 14:30:00,52.21,52.26,52.16,52.26,202500.0,42.6784,42.7193,42.6376,42.7193,202500.0
2014-08-12 14:40:00,52.25,52.28,52.23,52.23,157400.0,42.7111,42.7357,42.6948,42.6948,157400.0
2014-08-12 14:50:00,52.23,52.26,52.21,52.22,205200.0,42.6948,42.7193,42.6784,42.6866,205200.0
2014-08-12 15:00:00,52.22,52.27,52.21,52.27,213700.0,42.6866,42.7275,42.6784,42.7275,213700.0
2014-08-12 15:10:00,52.27,52.28,52.25,52.26,163100.0,42.7275,42.7357,42.7111,42.7193,163100.0
2014-08-12 15:20:00,52.26,52.27,52.23,52.23,169500.0,42.7193,42.7275,42.6948,42.6948,169500.0
2014-08-12 15:30:00,52.23,52.29,52.22,52.29,277200.0,42.6948,42.7438,42.6866,42.7438,277200.0
2014-08-12 15:40:00,52.29,52.36,52.29,52.31,435600.0,42.7438,42.801,42.7438,42.7602,435600.0
2014-08-12 15:50:00,52.3,52.32,52.28,52.28,926500.0,42.752,42.7684,42.7357,42.7357,926500.0
2014-08-13 09:30:00,52.46,52.58,52.45,52.53,193200.0,42.8828,42.9809,42.8746,42.94,193200.0
2014-08-13 09:40:00,52.53,52.55,52.47,52.5,292500.0,42.94,42.9564,42.891,42.9155,292500.0
2014-08-13 09:50:00,52.5,52.53,52.48,52.48,265600.0,42.9155,42.94,42.8991,42.8991,265600.0
2014-08-13 10:00:00,52.48,52.57,52.48,52.54,553000.0,42.8991,42.9727,42.8991,42.9482,553000.0
2014-08-13 10:10:00,52.54,52.54,52.47,52.53,122000.0,42.9482,42.9482,42.891,42.94,122000.0
2014-08-13 10:20:00,52.53,52.58,52.51,52.52,334200.0,42.94,42.9809,42.9237,42.9318,334200.0
2014-08-13 10:30:00,52.53,52.58,52.51,52.57,203200.0,42.94,42.9809,42.9237,42.9727,203200.0
2014-08-13 10:40:00,52.58,52.59,52.54,52.57,154700.0,42.9809,42.9891,42.9482,42.9727,154700.0
2014-08-13 10:50:00,52.58,52.61,52.56,52.61,296600.0,42.9809,43.0054,42.9645,43.0054,296600.0
2014-08-13 11:00:00,52.61,52.75,52.61,52.75,207400.0,43.0054,43.1198,43.0054,43.1198,207400.0
2014-08-13 11:10:00,52.75,52.79,52.74,52.78,434100.0,43.1198,43.1525,43.1117,43.1444,434100.0
2014-08-13 11:20:00,52.78,52.8,52.75,52.78,266600.0,43.1444,43.1607,43.1198,43.1444,266600.0
2014-08-13 11:30:00,52.78,52.8,52.76,52.76,411900.0,43.1444,43.1607,43.128,43.128,411900.0
2014-08-13 11:40:00,52.77,52.77,52.74,52.76,56300.0,43.1362,43.1362,43.1117,43.128,56300.0
2014-08-13 11:50:00,52.76,52.78,52.73,52.74,33500.0,43.128,43.1444,43.1035,43.1117,33500.0
2014-08-13 12:00:00,52.74,52.75,52.67,52.7,100000.0,43.1117,43.1198,43.0545,43.079,100000.0
2014-08-13 12:10:00,52.7,52.72,52.68,52.72,143400.0,43.079,43.0953,43.0626,43.0953,143400.0
2014-08-13 12:20:00,52.72,52.73,52.69,52.73,62700.0,43.0953,43.1035,43.0708,43.1035,62700.0
2014-08-13 12:30:00,52.73,52.73,52.69,52.7,17900.0,43.1035,43.1035,43.0708,43.079,17900.0
2014-08-13 12:40:00,52.7,52.75,52.68,52.73,71500.0,43.079,43.1198,43.0626,43.1035,71500.0
2014-08-13 12:50:00,52.74,52.76,52.73,52.75,243100.0,43.1117,43.128,43.1035,43.1198,243100.0
2014-08-13 13:00:00,52.76,52.77,52.74,52.74,172000.0,43.128,43.1362,43.1117,43.1117,172000.0
2014-08-13 13:10:00,52.73,52.77,52.73,52.73,50100.0,43.1035,43.1362,43.1035,43.1035,50100.0
2014-08-13 13:20:00,52.72,52.76,52.72,52.74,46800.0,43.0953,43.128,43.0953,43.1117,46800.0
2014-08-13 13:30:00,52.75,52.77,52.74,52.77,240900.0,43.1198,43.1362,43.1117,43.1362,240900.0
2014-08-13 13:40:00,52.77,52.78,52.75,52.77,92900.0,43.1362,43.1444,43.1198,43.1362,92900.0
2014-08-13 13:50:00,52.76,52.77,52.75,52.77,77400.0,43.128,43.1362,43.1198,43.1362,77400.0
2014-08-13 14:00:00,52.77,52.78,52.71,52.72,52800.0,43.1362,43.1444,43.0872,43.0953,52800.0
2014-08-13 14:10:00,52.72,52.74,52.72,52.73,63300.0,43.0953,43.1117,43.0953,43.1035,63300.0
2014-08-13 14:20:00,52.73,52.74,52.7,52.72,61100.0,43.1035,43.1117,43.079,43.0953,61100.0
2014-08-13 14:30:00,52.72,52.76,52.71,52.74,30700.0,43.0953,43.128,43.0872,43.1117,30700.0
2014-08-13 14:40:00,52.75,52.76,52.74,52.76,34200.0,43.1198,43.128,43.1117,43.128,34200.0
2014-08-13 14:50:00,52.75,52.77,52.73,52.75,173800.0,43.1198,43.1362,43.1035,43.1198,173800.0
2014-08-13 15:00:00,52.75,52.77,52.72,52.75,93200.0,43.1198,43.1362,43.0953,43.1198,93200.0
2014-08-13 15:10:00,52.75,52.77,52.74,52.76,91900.0,43.1198,43.1362,43.1117,43.128,91900.0
2014-08-13 15:20:00,52.76,52.78,52.74,52.75,117600.0,43.128,43.1444,43.1117,43.1198,117600.0
2014-08-13 15:30:00,52.75,52.76,52.71,52.71,137800.0,43.1198,43.128,43.0872,43.0872,137800.0
2014-08-13 15:40:00,52.72,52.77,52.71,52.77,338500.0,43.0953,43.1362,43.0872,43.1362,338500.0
2014-08-13 15:50:00,52.77,52.77,52.73,52.76,818600.0,43.1362,43.1362,43.1035,43.128,818600.0
2014-08-14 09:30:00,52.78,52.91,52.77,52.87,241000.0,43.1444,43.2506,43.1362,43.2179,241000.0
2014-08-14 09:40:00,52.87,52.89,52.84,52.84,121300.0,43.2179,43.2343,43.1934,43.1934,121300.0
2014-08-14 09:50:00,52.85,52.9,52.85,52.89,65400.0,43.2016,43.2425,43.2016,43.2343,65400.0
2014-08-14 10:00:00,52.89,52.91,52.79,52.82,270700.0,43.2343,43.2506,43.1525,43.1771,270700.0
2014-08-14 10:10:00,52.81,52.91,52.81,52.89,89800.0,43.1689,43.2506,43.1689,43.2343,89800.0
2014-08-14 10:20:00,52.89,52.92,52.87,52.89,79100.0,43.2343,43.2588,43.2179,43.2343,79100.0
2014-08-14 10:30:00,52.9,52.94,52.9,52.92,79100.0,43.2425,43.2752,43.2425,43.2588,79100.0
2014-08-14 10:40:00,52.92,52.94,52.9,52.91,43200.0,43.2588,43.2752,43.2425,43.2506,43200.0
2014-08-14 10:50:00,52.91,52.91,52.86,52.88,104700.0,43.2506,43.2506,43.2098,43.2261,104700.0
2014-08-14 11:00:00,52.88,52.91,52.87,52.89,60300.0,43.2261,43.2506,43.2179,43.2343,60300.0
2014-08-14 11:10:00,52.9,52.91,52.85,52.89,1880000.0,43.2425,43.2506,43.2016,43.2343,1880000.0
2014-08-14 11:20:00,52.89,52.92,52.86,52.88,145300.0,43.2343,43.2588,43.2098,43.2261,145300.0
2014-08-14 11:30:00,52.89,52.91,52.87,52.88,69700.0,43.2343,43.2506,43.2179,43.2261,69700.0
2014-08-14 11:40:00,52.88,52.91,52.87,52.91,42600.0,43.2261,43.2506,43.2179,43.2506,42600.0
2014-08-14 11:50:00,52.91,52.94,52.89,52.94,58800.0,43.2506,43.2752,43.2343,43.2752,58800.0
2014-08-14 12:00:00,52.94,52.95,52.91,52.94,69200.0,43.2752,43.2833,43.2506,43.2752,69200.0
2014-08-14 12:10:00,52.93,52.96,52.93,52.94,118400.0,43.267,43.2915,43.267,43.2752,118400.0
2014-08-14 12:20:00,52.94,52.94,52.91,52.93,55300.0,43.2752,43.2752,43.2506,43.267,55300.0
2014-08-14 12:30:00,52.93,52.96,52.93,52.96,36500.0,43.267,43.2915,43.267,43.2915,36500.0
2014-08-14 12:40:00,52.96,52.97,52.94,52.95,73200.0,43.2915,43.2997,43.2752,43.2833,73200.0
2014-08-14 12:50:00,52.95,52.98,52.95,52.96,77300.0,43.2833,43.3079,43.2833,43.2915,77300.0
2014-08-14 13:00:00,52.96,52.98,52.93,52.94,61800.0,43.2915,43.3079,43.267,43.2752,61800.0
2014-08-14 13:10:00,52.94,53.01,52.94,53.0,58200.0,43.2752,43.3324,43.2752,43.3242,58200.0
2014-08-14 13:20:00,53.01,53.02,52.98,52.98,41600.0,43.3324,43.3406,43.3079,43.3079,41600.0
2014-08-14 13:30:00,52.98,52.99,52.97,52.97,28200.0,43.3079,43.316,43.2997,43.2997,28200.0
2014-08-14 13:40:00,52.97,52.98,52.95,52.96,57900.0,43.2997,43.3079,43.2833,43.2915,57900.0
2014-08-14 13:50:00,52.97,52.97,52.94,52.95,72800.0,43.2997,43.2997,43.2752,43.2833,72800.0
2014-08-14 14:00:00,52.95,52.96,52.93,52.95,128300.0,43.2833,43.2915,43.267,43.2833,128300.0
2014-08-14 14:10:00,52.95,52.95,52.91,52.92,89400.0,43.2833,43.2833,43.2506,43.2588,89400.0
2014-08-14 14:20:00,52.93,52.95,52.91,52.95,71000.0,43.267,43.2833,43.2506,43.2833,71000.0
2014-08-14 14:30:00,52.95,52.98,52.95,52.97,113000.0,43.2833,43.3079,43.2833,43.2997,113000.0
2014-08-14 14:40:00,52.97,52.99,52.96,52.97,88100.0,43.2997,43.316,43.2915,43.2997,88100.0
2014-08-14 14:50:00,52.96,52.98,52.96,52.98,74400.0,43.2915,43.3079,43.2915,43.3079,74400.0
2014-08-14 15:00:00,52.98,53.01,52.97,52.99,99900.0,43.3079,43.3324,43.2997,43.316,99900.0
2014-08-14 15:10:00,53.0,53.0,52.98,52.99,70900.0,43.3242,43.3242,43.3079,43.316,70900.0
2014-08-14 15:20:00,52.99,53.01,52.98,53.0,117800.0,43.316,43.3324,43.3079,43.3242,117800.0
2014-08-14 15:30:00,53.0,53.02,52.99,52.99,143700.0,43.3242,43.3406,43.316,43.316,143700.0
2014-08-14 15:40:00,52.99,53.0,52.96,52.98,517900.0,43.316,43.3242,43.2915,43.3079,517900.0
2014-08-14 15:50:00,52.99,53.02,52.98,53.01,647300.0,43.316,43.3406,43.3079,43.3324,647300.0
2014-08-15 09:30:00,53.22,53.28,53.1,53.1,479400.0,43.504,43.5531,43.406,43.406,479400.0
2014-08-15 09:40:00,53.1,53.14,53.08,53.11,135400.0,43.406,43.4386,43.3896,43.4141,135400.0
2014-08-15 09:50:00,53.11,53.16,53.1,53.16,140900.0,43.4141,43.455,43.406,43.455,140900.0
2014-08-15 10:00:00,53.16,53.21,53.15,53.16,92500.0,43.455,43.4959,43.4468,43.455,92500.0
2014-08-15 10:10:00,53.17,53.18,53.14,53.18,470500.0,43.4632,43.4713,43.4386,43.4713,470500.0
2014-08-15 10:20:00,53.17,53.19,53.15,53.18,55200.0,43.4632,43.4795,43.4468,43.4713,55200.0
2014-08-15 10:30:00,53.19,53.22,53.17,53.18,123100.0,43.4795,43.504,43.4632,43.4713,123100.0
2014-08-15 10:40:00,53.18,53.19,52.93,52.97,1143900.0,43.4713,43.4795,43.267,43.2997,1143900.0
2014-08-15 10:50:00,52.96,52.97,52.65,52.83,798800.0,43.2915,43.2997,43.0381,43.1852,798800.0
2014-08-15 11:00:00,52.82,52.85,52.72,52.8,377100.0,43.1771,43.2016,43.0953,43.1607,377100.0
2014-08-15 11:10:00,52.81,52.9,52.81,52.84,190500.0,43.1689,43.2425,43.1689,43.1934,190500.0
2014-08-15 11:20:00,52.83,52.83,52.73,52.74,341000.0,43.1852,43.1852,43.1035,43.1117,341000.0
2014-08-15 11:30:00,52.74,52.82,52.72,52.82,234700.0,43.1117,43.1771,43.0953,43.1771,234700.0
2014-08-15 11:40:00,52.81,52.82,52.71,52.72,146300.0,43.1689,43.1771,43.0872,43.0953,146300.0
2014-08-15 11:50:00,52.72,52.72,52.51,52.6,287900.0,43.0953,43.0953,42.9237,42.9972,287900.0
2014-08-15 12:00:00,52.6,52.68,52.53,52.67,338900.0,42.9972,43.0626,42.94,43.0545,338900.0
2014-08-15 12:10:00,52.66,52.69,52.59,52.63,306300.0,43.0463,43.0708,42.9891,43.0218,306300.0
2014-08-15 12:20:00,52.64,52.75,52.57,52.73,221500.0,43.0299,43.1198,42.9727,43.1035,221500.0
2014-08-15 12:30:00,52.73,52.74,52.65,52.72,123500.0,43.1035,43.1117,43.0381,43.0953,123500.0
2014-08-15 12:40:00,52.72,52.76,52.67,52.68,207800.0,43.0953,43.128,43.0545,43.0626,207800.0
2014-08-15 12:50:00,52.69,52.7,52.64,52.66,81600.0,43.0708,43.079,43.0299,43.0463,81600.0
2014-08-15 13:00:00,52.66,52.69,52.6,52.68,140900.0,43.0463,43.0708,42.9972,43.0626,140900.0
2014-08-15 13:10:00,52.67,52.7,52.66,52.67,106200.0,43.0545,43.079,43.0463,43.0545,106200.0
2014-08-15 13:20:00,52.67,52.67,52.63,52.66,120300.0,43.0545,43.0545,43.0218,43.0463,120300.0
2014-08-15 13:30:00,52.66,52.67,52.62,52.63,231400.0,43.0463,43.0545,43.0136,43.0218,231400.0
2014-08-15 13:40:00,52.64,52.68,52.64,52.64,126700.0,43.0299,43.0626,43.0299,43.0299,126700.0
2014-08-15 13:50:00,52.64,52.66,52.6,52.61,374700.0,43.0299,43.0463,42.9972,43.0054,374700.0
2014-08-15 14:00:00,52.6,52.68,52.6,52.66,354300.0,42.9972,43.0626,42.9972,43.0463,354300.0
2014-08-15 14:10:00,52.66,52.7,52.65,52.69,85800.0,43.0463,43.079,43.0381,43.0708,85800.0
2014-08-15 14:20:00,52.68,52.81,52.67,52.81,115100.0,43.0626,43.1689,43.0545,43.1689,115100.0
2014-08-15 14:30:00,52.81,52.85,52.79,52.8,108100.0,43.1689,43.2016,43.1525,43.1607,108100.0
2014-08-15 14:40:00,52.8,52.88,52.8,52.87,174600.0,43.1607,43.2261,43.1607,43.2179,174600.0
2014-08-15 14:50:00,52.86,52.87,52.82,52.84,227800.0,43.2098,43.2179,43.1771,43.1934,227800.0
2014-08-15 15:00:00,52.84,52.86,52.8,52.84,197000.0,43.1934,43.2098,43.1607,43.1934,197000.0
2014-08-15 15:10:00,52.84,52.85,52.82,52.83,175300.0,43.1934,43.2016,43.1771,43.1852,175300.0
2014-08-15 15:20:00,52.83,52.83,52.8,52.8,138900.0,43.1852,43.1852,43.1607,43.1607,138900.0
2014-08-15 15:30:00,52.8,52.88,52.8,52.83,178100.0,43.1607,43.2261,43.1607,43.1852,178100.0
2014-08-15 15:40:00,52.83,52.87,52.83,52.86,197100.0,43.1852,43.2179,43.1852,43.2098,197100.0
2014-08-15 15:50:00,52.86,52.92,52.85,52.87,964600.0,43.2098,43.2588,43.2016,43.2179,964600.0
2014-08-18 09:30:00,53.24,53.39,53.22,53.38,398700.0,43.5204,43.643,43.504,43.6348,398700.0
2014-08-18 09:40:00,53.38,53.41,53.35,53.39,556000.0,43.6348,43.6594,43.6103,43.643,556000.0
2014-08-18 09:50:00,53.39,53.54,53.39,53.54,339800.0,43.643,43.7656,43.643,43.7656,339800.0
2014-08-18 10:00:00,53.54,53.55,53.47,53.48,263400.0,43.7656,43.7738,43.7084,43.7166,263400.0
2014-08-18 10:10:00,53.48,53.55,53.46,53.5,149600.0,43.7166,43.7738,43.7002,43.7329,149600.0
2014-08-18 10:20:00,53.49,53.54,53.49,53.53,60700.0,43.7248,43.7656,43.7248,43.7575,60700.0
2014-08-18 10:30:00,53.52,53.62,53.51,53.62,141000.0,43.7493,43.831,43.7411,43.831,141000.0
2014-08-18 10:40:00,53.62,53.64,53.61,53.62,258100.0,43.831,43.8474,43.8228,43.831,258100.0
2014-08-18 10:50:00,53.62,53.66,53.6,53.63,42700.0,43.831,43.8637,43.8147,43.8392,42700.0
2014-08-18 11:00:00,53.63,53.64,53.55,53.55,177200.0,43.8392,43.8474,43.7738,43.7738,177200.0
2014-08-18 11:10:00,53.55,53.59,53.55,53.59,87600.0,43.7738,43.8065,43.7738,43.8065,87600.0
2014-08-18 11:20:00,53.59,53.63,53.58,53.62,101800.0,43.8065,43.8392,43.7983,43.831,101800.0
2014-08-18 11:30:00,53.63,53.64,53.6,53.61,57200.0,43.8392,43.8474,43.8147,43.8228,57200.0
2014-08-18 11:40:00,53.62,53.62,53.57,53.59,63000.0,43.831,43.831,43.7901,43.8065,63000.0
2014-08-18 11:50:00,53.59,53.61,53.57,53.58,68000.0,43.8065,43.8228,43.7901,43.7983,68000.0
2014-08-18 12:00:00,53.58,53.63,53.58,53.62,188100.0,43.7983,43.8392,43.7983,43.831,188100.0
2014-08-18 12:10:00,53.62,53.64,53.61,53.63,195400.0,43.831,43.8474,43.8228,43.8392,195400.0
2014-08-18 12:20:00,53.64,53.64,53.61,53.61,45700.0,43.8474,43.8474,43.8228,43.8228,45700.0
2014-08-18 12:30:00,53.6,53.62,53.6,53.62,21600.0,43.8147,43.831,43.8147,43.831,21600.0
2014-08-18 12:40:00,53.62,53.62,53.6,53.61,15400.0,43.831,43.831,43.8147,43.8228,15400.0
2014-08-18 12:50:00,53.62,53.63,53.6,53.6,32700.0,43.831,43.8392,43.8147,43.8147,32700.0
2014-08-18 13:00:00,53.6,53.61,53.57,53.61,34200.0,43.8147,43.8228,43.7901,43.8228,34200.0
2014-08-18 13:10:00,53.6,53.61,53.56,53.57,33100.0,43.8147,43.8228,43.782,43.7901,33100.0
2014-08-18 13:20:00,53.57,53.59,53.56,53.58,58200.0,43.7901,43.8065,43.782,43.7983,58200.0
2014-08-18 13:30:00,53.57,53.58,53.56,53.56,61900.0,43.7901,43.7983,43.782,43.782,61900.0
2014-08-18 13:40:00,53.57,53.6,53.56,53.6,150400.0,43.7901,43.8147,43.782,43.8147,150400.0
2014-08-18 13:50:00,53.6,53.61,53.56,53.58,118700.0,43.8147,43.8228,43.782,43.7983,118700.0
2014-08-18 14:00:00,53.59,53.6,53.57,53.58,84300.0,43.8065,43.8147,43.7901,43.7983,84300.0
2014-08-18 14:10:00,53.58,53.59,53.55,53.55,90500.0,43.7983,43.8065,43.7738,43.7738,90500.0
2014-08-18 14:20:00,53.55,53.6,53.54,53.6,388900.0,43.7738,43.8147,43.7656,43.8147,388900.0
2014-08-18 14:30:00,53.6,53.61,53.59,53.6,82900.0,43.8147,43.8228,43.8065,43.8147,82900.0
2014-08-18 14:40:00,53.6,53.63,53.6,53.61,41100.0,43.8147,43.8392,43.8147,43.8228,41100.0
2014-08-18 14:50:00,53.61,53.64,53.6,53.63,140100.0,43.8228,43.8474,43.8147,43.8392,140100.0
2014-08-18 15:00:00,53.63,53.64,53.61,53.63,358300.0,43.8392,43.8474,43.8228,43.8392,358300.0
2014-08-18 15:10:00,53.64,53.65,53.61,53.62,300300.0,43.8474,43.8555,43.8228,43.831,300300.0
2014-08-18 15:20:00,53.62,53.62,53.59,53.61,150200.0,43.831,43.831,43.8065,43.8228,150200.0
2014-08-18 15:30:00,53.61,53.61,53.59,53.6,267000.0,43.8228,43.8228,43.8065,43.8147,267000.0
2014-08-18 15:40:00,53.6,53.64,53.59,53.63,489400.0,43.8147,43.8474,43.8065,43.8392,489400.0
2014-08-18 15:50:00,53.63,53.68,53.63,53.68,1001100.0,43.8392,43.8801,43.8392,43.8801,1001100.0
2014-08-19 09:30:00,53.8,53.86,53.74,53.82,810600.0,43.9782,44.0272,43.9291,43.9945,810600.0
2014-08-19 09:40:00,53.82,53.84,53.77,53.79,224400.0,43.9945,44.0109,43.9536,43.97,224400.0
2014-08-19 09:50:00,53.79,53.84,53.79,53.83,120800.0,43.97,44.0109,43.97,44.0027,120800.0
2014-08-19 10:00:00,53.83,53.86,53.8,53.82,176100.0,44.0027,44.0272,43.9782,43.9945,176100.0
2014-08-19 10:10:00,53.82,53.85,53.81,53.84,68600.0,43.9945,44.019,43.9863,44.0109,68600.0
2014-08-19 10:20:00,53.83,53.85,53.79,53.8,75000.0,44.0027,44.019,43.97,43.9782,75000.0
2014-08-19 10:30:00,53.79,53.82,53.73,53.82,169600.0,43.97,43.9945,43.9209,43.9945,169600.0
2014-08-19 10:40:00,53.82,53.82,53.79,53.81,86600.0,43.9945,43.9945,43.97,43.9863,86600.0
2014-08-19 10:50:00,53.82,53.85,53.8,53.83,97700.0,43.9945,44.019,43.9782,44.0027,97700.0
2014-08-19 11:00:00,53.83,53.84,53.81,53.83,49700.0,44.0027,44.0109,43.9863,44.0027,49700.0
2014-08-19 11:10:00,53.82,53.84,53.81,53.82,44700.0,43.9945,44.0109,43.9863,43.9945,44700.0
2014-08-19 11:20:00,53.82,53.84,53.81,53.82,24100.0,43.9945,44.0109,43.9863,43.9945,24100.0
2014-08-19 11:30:00,53.83,53.84,53.8,53.8,337100.0,44.0027,44.0109,43.9782,43.9782,337100.0
2014-08-19 11:40:00,53.81,53.82,53.8,53.81,131100.0,43.9863,43.9945,43.9782,43.9863,131100.0
2014-08-19 11:50:00,53.82,53.83,53.81,53.82,66300.0,43.9945,44.0027,43.9863,43.9945,66300.0
2014-08-19 12:00:00,53.82,53.84,53.82,53.82,71800.0,43.9945,44.0109,43.9945,43.9945,71800.0
2014-08-19 12:10:00,53.82,53.84,53.81,53.82,29000.0,43.9945,44.0109,43.9863,43.9945,29000.0
2014-08-19 12:20:00,53.82,53.87,53.81,53.85,90300.0,43.9945,44.0354,43.9863,44.019,90300.0
2014-08-19 12:30:00,53.86,53.86,53.83,53.85,31900.0,44.0272,44.0272,44.0027,44.019,31900.0
2014-08-19 12:40:00,53.85,53.86,53.84,53.85,39000.0,44.019,44.0272,44.0109,44.019,39000.0
2014-08-19 12:50:00,53.84,53.85,53.83,53.84,22100.0,44.0109,44.019,44.0027,44.0109,22100.0
2014-08-19 13:00:00,53.84,53.86,53.84,53.86,26600.0,44.0109,44.0272,44.0109,44.0272,26600.0
2014-08-19 13:10:00,53.85,53.87,53.84,53.84,276000.0,44.019,44.0354,44.0109,44.0109,276000.0
2014-08-19 13:20:00,53.85,53.85,53.84,53.84,60600.0,44.019,44.019,44.0109,44.0109,60600.0
2014-08-19 13:30:00,53.85,53.85,53.82,53.84,67000.0,44.019,44.019,43.9945,44.0109,67000.0
2014-08-19 13:40:00,53.84,53.85,53.83,53.83,69400.0,44.0109,44.019,44.0027,44.0027,69400.0
2014-08-19 13:50:00,53.83,53.83,53.81,53.81,85100.0,44.0027,44.0027,43.9863,43.9863,85100.0
2014-08-19 14:00:00,53.82,53.86,53.81,53.84,125600.0,43.9945,44.0272,43.9863,44.0109,125600.0
2014-08-19 14:10:00,53.83,53.85,53.83,53.84,61100.0,44.0027,44.019,44.0027,44.0109,61100.0
2014-08-19 14:20:00,53.84,53.9,53.84,53.88,77000.0,44.0109,44.0599,44.0109,44.0436,77000.0
2014-08-19 14:30:00,53.87,53.89,53.87,53.89,104400.0,44.0354,44.0517,44.0354,44.0517,104400.0
2014-08-19 14:40:00,53.89,53.89,53.87,53.88,77300.0,44.0517,44.0517,44.0354,44.0436,77300.0
2014-08-19 14:50:00,53.87,53.88,53.86,53.88,237000.0,44.0354,44.0436,44.0272,44.0436,237000.0
2014-08-19 15:00:00,53.88,53.89,53.87,53.89,136600.0,44.0436,44.0517,44.0354,44.0517,136600.0
2014-08-19 15:10:00,53.88,53.89,53.87,53.88,184500.0,44.0436,44.0517,44.0354,44.0436,184500.0
2014-08-19 15:20:00,53.88,53.88,53.85,53.86,290900.0,44.0436,44.0436,44.019,44.0272,290900.0
2014-08-19 15:30:00,53.87,53.87,53.84,53.85,311200.0,44.0354,44.0354,44.0109,44.019,311200.0
2014-08-19 15:40:00,53.85,53.86,53.84,53.84,390300.0,44.019,44.0272,44.0109,44.0109,390300.0
2014-08-19 15:50:00,53.84,53.85,53.83,53.84,555600.0,44.0109,44.019,44.0027,44.0109,555600.0
2014-08-20 09:30:00,53.86,54.13,53.81,54.12,1834200.0,44.0272,44.2479,43.9863,44.2397,1834200.0
2014-08-20 09:40:00,54.13,54.17,54.1,54.17,1060200.0,44.2479,44.2806,44.2234,44.2806,1060200.0
2014-08-20 09:50:00,54.16,54.19,54.13,54.14,1043700.0,44.2724,44.297,44.2479,44.2561,1043700.0
2014-08-20 10:00:00,54.14,54.17,54.11,54.15,1206100.0,44.2561,44.2806,44.2316,44.2643,1206100.0
2014-08-20 10:10:00,54.15,54.15,54.12,54.14,852800.0,44.2643,44.2643,44.2397,44.2561,852800.0
2014-08-20 10:20:00,54.14,54.19,54.12,54.19,415900.0,44.2561,44.297,44.2397,44.297,415900.0
2014-08-20 10:30:00,54.19,54.21,54.15,54.17,360100.0,44.297,44.3133,44.2643,44.2806,360100.0
2014-08-20 10:40:00,54.17,54.21,54.16,54.2,493600.0,44.2806,44.3133,44.2724,44.3051,493600.0
2014-08-20 10:50:00,54.2,54.23,54.18,54.2,373200.0,44.3051,44.3297,44.2888,44.3051,373200.0
2014-08-20 11:00:00,54.2,54.22,54.19,54.21,745700.0,44.3051,44.3215,44.297,44.3133,745700.0
2014-08-20 11:10:00,54.21,54.22,54.2,54.2,385800.0,44.3133,44.3215,44.3051,44.3051,385800.0
2014-08-20 11:20:00,54.21,54.23,54.19,54.21,525400.0,44.3133,44.3297,44.297,44.3133,525400.0
2014-08-20 11:30:00,54.21,54.28,54.21,54.28,252000.0,44.3133,44.3705,44.3133,44.3705,252000.0
2014-08-20 11:40:00,54.28,54.29,54.26,54.28,434000.0,44.3705,44.3787,44.3542,44.3705,434000.0
2014-08-20 11:50:00,54.28,54.3,54.27,54.28,190000.0,44.3705,44.3869,44.3624,44.3705,190000.0
2014-08-20 12:00:00,54.28,54.31,54.28,54.31,239800.0,44.3705,44.3951,44.3705,44.3951,239800.0
2014-08-20 12:10:00,54.31,54.31,54.29,54.31,479700.0,44.3951,44.3951,44.3787,44.3951,479700.0
2014-08-20 12:20:00,54.31,54.33,54.3,54.33,511300.0,44.3951,44.4114,44.3869,44.4114,511300.0
2014-08-20 12:30:00,54.33,54.33,54.3,54.3,402300.0,44.4114,44.4114,44.3869,44.3869,402300.0
2014-08-20 12:40:00,54.3,54.31,54.3,54.3,262500.0,44.3869,44.3951,44.3869,44.3869,262500.0
2014-08-20 12:50:00,54.3,54.31,54.3,54.3,408400.0,44.3869,44.3951,44.3869,44.3869,408400.0
2014-08-20 13:00:00,54.3,54.32,54.3,54.32,291000.0,44.3869,44.4032,44.3869,44.4032,291000.0
2014-08-20 13:10:00,54.32,54.36,54.31,54.36,368200.0,44.4032,44.4359,44.3951,44.4359,368200.0
2014-08-20 13:20:00,54.36,54.37,54.35,54.37,503300.0,44.4359,44.4441,44.4277,44.4441,503300.0
2014-08-20 13:30:00,54.36,54.37,54.35,54.36,474100.0,44.4359,44.4441,44.4277,44.4359,474100.0
2014-08-20 13:40:00,54.35,54.37,54.33,54.35,482600.0,44.4277,44.4441,44.4114,44.4277,482600.0
2014-08-20 13:50:00,54.35,54.35,54.33,54.35,260900.0,44.4277,44.4277,44.4114,44.4277,260900.0
2014-08-20 14:00:00,54.35,54.35,54.22,54.27,1450800.0,44.4277,44.4277,44.3215,44.3624,1450800.0
2014-08-20 14:10:00,54.26,54.32,54.25,54.31,1452100.0,44.3542,44.4032,44.346,44.3951,1452100.0
2014-08-20 14:20:00,54.3,54.36,54.3,54.35,623100.0,44.3869,44.4359,44.3869,44.4277,623100.0
2014-08-20 14:30:00,54.35,54.39,54.34,54.37,762600.0,44.4277,44.4604,44.4196,44.4441,762600.0
2014-08-20 14:40:00,54.37,54.41,54.34,54.4,344000.0,44.4441,44.4768,44.4196,44.4686,344000.0
2014-08-20 14:50:00,54.4,54.43,54.39,54.43,451300.0,44.4686,44.4931,44.4604,44.4931,451300.0
2014-08-20 15:00:00,54.43,54.46,54.42,54.46,701000.0,44.4931,44.5177,44.485,44.5177,701000.0
2014-08-20 15:10:00,54.46,54.48,54.42,54.45,743600.0,44.5177,44.534,44.485,44.5095,743600.0
2014-08-20 15:20:00,54.44,54.46,54.4,54.41,441800.0,44.5013,44.5177,44.4686,44.4768,441800.0
2014-08-20 15:30:00,54.42,54.43,54.41,54.43,492600.0,44.485,44.4931,44.4768,44.4931,492600.0
2014-08-20 15:40:00,54.43,54.44,54.41,54.43,625100.0,44.4931,44.5013,44.4768,44.4931,625100.0
2014-08-20 15:50:00,54.43,54.43,54.37,54.39,1944600.0,44.4931,44.4931,44.4441,44.4604,1944600.0
2014-08-21 09:30:00,54.45,54.5,54.28,54.3,574000.0,44.5095,44.5504,44.3705,44.3869,574000.0
2014-08-21 09:40:00,54.3,54.34,54.28,54.34,424700.0,44.3869,44.4196,44.3705,44.4196,424700.0
2014-08-21 09:50:00,54.34,54.36,54.31,54.32,197300.0,44.4196,44.4359,44.3951,44.4032,197300.0
2014-08-21 10:00:00,54.33,54.38,54.22,54.23,254300.0,44.4114,44.4523,44.3215,44.3297,254300.0
2014-08-21 10:10:00,54.23,54.29,54.19,54.29,415900.0,44.3297,44.3787,44.297,44.3787,415900.0
2014-08-21 10:20:00,54.29,54.33,54.28,54.3,160800.0,44.3787,44.4114,44.3705,44.3869,160800.0
2014-08-21 10:30:00,54.3,54.41,54.29,54.4,224900.0,44.3869,44.4768,44.3787,44.4686,224900.0
2014-08-21 10:40:00,54.4,54.42,54.35,54.36,130200.0,44.4686,44.485,44.4277,44.4359,130200.0
2014-08-21 10:50:00,54.36,54.41,54.36,54.38,151400.0,44.4359,44.4768,44.4359,44.4523,151400.0
2014-08-21 11:00:00,54.39,54.44,54.39,54.42,302900.0,44.4604,44.5013,44.4604,44.485,302900.0
2014-08-21 11:10:00,54.42,54.44,54.41,54.43,141800.0,44.485,44.5013,44.4768,44.4931,141800.0
2014-08-21 11:20:00,54.42,54.44,54.41,54.41,99800.0,44.485,44.5013,44.4768,44.4768,99800.0
2014-08-21 11:30:00,54.41,54.43,54.4,54.41,117800.0,44.4768,44.4931,44.4686,44.4768,117800.0
2014-08-21 11:40:00,54.4,54.41,54.36,54.36,169300.0,44.4686,44.4768,44.4359,44.4359,169300.0
2014-08-21 11:50:00,54.36,54.39,54.36,54.38,179400.0,44.4359,44.4604,44.4359,44.4523,179400.0
2014-08-21 12:00:00,54.37,54.39,54.37,54.38,148400.0,44.4441,44.4604,44.4441,44.4523,148400.0
2014-08-21 12:10:00,54.37,54.44,54.37,54.41,240700.0,44.4441,44.5013,44.4441,44.4768,240700.0
2014-08-21 12:20:00,54.4,54.41,54.35,54.36,98200.0,44.4686,44.4768,44.4277,44.4359,98200.0
2014-08-21 12:30:00,54.36,54.37,54.33,54.37,57700.0,44.4359,44.4441,44.4114,44.4441,57700.0
2014-08-21 12:40:00,54.36,54.38,54.34,54.37,79500.0,44.4359,44.4523,44.4196,44.4441,79500.0
2014-08-21 12:50:00,54.38,54.39,54.36,54.37,130100.0,44.4523,44.4604,44.4359,44.4441,130100.0
2014-08-21 13:00:00,54.37,54.39,54.37,54.39,80000.0,44.4441,44.4604,44.4441,44.4604,80000.0
2014-08-21 13:10:00,54.39,54.43,54.38,54.43,139600.0,44.4604,44.4931,44.4523,44.4931,139600.0
2014-08-21 13:20:00,54.43,54.44,54.42,54.44,123600.0,44.4931,44.5013,44.485,44.5013,123600.0
2014-08-21 13:30:00,54.44,54.44,54.4,54.42,148400.0,44.5013,44.5013,44.4686,44.485,148400.0
2014-08-21 13:40:00,54.42,54.42,54.4,54.41,93700.0,44.485,44.485,44.4686,44.4768,93700.0
2014-08-21 13:50:00,54.41,54.42,54.38,54.39,229100.0,44.4768,44.485,44.4523,44.4604,229100.0
2014-08-21 14:00:00,54.39,54.39,54.38,54.39,235100.0,44.4604,44.4604,44.4523,44.4604,235100.0
2014-08-21 14:10:00,54.39,54.39,54.38,54.39,84900.0,44.4604,44.4604,44.4523,44.4604,84900.0
2014-08-21 14:20:00,54.39,54.4,54.38,54.39,135900.0,44.4604,44.4686,44.4523,44.4604,135900.0
2014-08-21 14:30:00,54.4,54.41,54.39,54.41,121400.0,44.4686,44.4768,44.4604,44.4768,121400.0
2014-08-21 14:40:00,54.41,54.41,54.39,54.4,116200.0,44.4768,44.4768,44.4604,44.4686,116200.0
2014-08-21 14:50:00,54.4,54.42,54.4,54.42,151200.0,44.4686,44.485,44.4686,44.485,151200.0
2014-08-21 15:00:00,54.41,54.42,54.41,54.42,107800.0,44.4768,44.485,44.4768,44.485,107800.0
2014-08-21 15:10:00,54.41,54.43,54.41,54.42,151200.0,44.4768,44.4931,44.4768,44.485,151200.0
2014-08-21 15:20:00,54.41,54.42,54.4,54.41,159900.0,44.4768,44.485,44.4686,44.4768,159900.0
2014-08-21 15:30:00,54.41,54.43,54.38,54.39,238800.0,44.4768,44.4931,44.4523,44.4604,238800.0
2014-08-21 15:40:00,54.38,54.4,54.38,54.38,364900.0,44.4523,44.4686,44.4523,44.4523,364900.0
2014-08-21 15:50:00,54.39,54.4,54.34,54.35,740200.0,44.4604,44.4686,44.4196,44.4277,740200.0
2014-08-22 09:30:00,54.28,54.3,54.17,54.22,189900.0,44.3705,44.3869,44.2806,44.3215,189900.0
2014-08-22 09:40:00,54.21,54.22,54.12,54.18,197100.0,44.3133,44.3215,44.2397,44.2888,197100.0
2014-08-22 09:50:00,54.17,54.23,54.17,54.23,68100.0,44.2806,44.3297,44.2806,44.3297,68100.0
2014-08-22 10:00:00,54.23,54.36,54.18,54.34,323500.0,44.3297,44.4359,44.2888,44.4196,323500.0
2014-08-22 10:10:00,54.34,54.38,54.23,54.25,173100.0,44.4196,44.4523,44.3297,44.346,173100.0
2014-08-22 10:20:00,54.26,54.26,54.2,54.25,155200.0,44.3542,44.3542,44.3051,44.346,155200.0
2014-08-22 10:30:00,54.25,54.3,54.2,54.21,112100.0,44.346,44.3869,44.3051,44.3133,112100.0
2014-08-22 10:40:00,54.21,54.22,54.18,54.21,97400.0,44.3133,44.3215,44.2888,44.3133,97400.0
2014-08-22 10:50:00,54.22,54.23,54.08,54.1,164400.0,44.3215,44.3297,44.207,44.2234,164400.0
2014-08-22 11:00:00,54.08,54.14,54.02,54.13,198500.0,44.207,44.2561,44.158,44.2479,198500.0
2014-08-22 11:10:00,54.13,54.15,54.1,54.12,63600.0,44.2479,44.2643,44.2234,44.2397,63600.0
2014-08-22 11:20:00,54.12,54.16,54.08,54.14,259400.0,44.2397,44.2724,44.207,44.2561,259400.0
2014-08-22 11:30:00,54.14,54.16,54.1,54.11,96100.0,44.2561,44.2724,44.2234,44.2316,96100.0
2014-08-22 11:40:00,54.11,54.14,54.1,54.12,34700.0,44.2316,44.2561,44.2234,44.2397,34700.0
2014-08-22 11:50:00,54.12,54.18,54.12,54.14,49200.0,44.2397,44.2888,44.2397,44.2561,49200.0
2014-08-22 12:00:00,54.14,54.17,54.12,54.15,81200.0,44.2561,44.2806,44.2397,44.2643,81200.0
2014-08-22 12:10:00,54.15,54.18,54.13,54.18,83400.0,44.2643,44.2888,44.2479,44.2888,83400.0
2014-08-22 12:20:00,54.18,54.26,54.18,54.24,104900.0,44.2888,44.3542,44.2888,44.3378,104900.0
2014-08-22 12:30:00,54.24,54.25,54.22,54.22,46400.0,44.3378,44.346,44.3215,44.3215,46400.0
2014-08-22 12:40:00,54.22,54.23,54.21,54.23,20400.0,44.3215,44.3297,44.3133,44.3297,20400.0
2014-08-22 12:50:00,54.23,54.23,54.21,54.22,58200.0,44.3297,44.3297,44.3133,44.3215,58200.0
2014-08-22 13:00:00,54.22,54.22,54.2,54.2,78800.0,44.3215,44.3215,44.3051,44.3051,78800.0
2014-08-22 13:10:00,54.2,54.22,54.19,54.21,79000.0,44.3051,44.3215,44.297,44.3133,79000.0
2014-08-22 13:20:00,54.21,54.24,54.2,54.23,67300.0,44.3133,44.3378,44.3051,44.3297,67300.0
2014-08-22 13:30:00,54.23,54.25,54.22,54.23,65300.0,44.3297,44.346,44.3215,44.3297,65300.0
2014-08-22 13:40:00,54.22,54.25,54.21,54.25,220400.0,44.3215,44.346,44.3133,44.346,220400.0
2014-08-22 13:50:00,54.25,54.25,54.21,54.23,73700.0,44.346,44.346,44.3133,44.3297,73700.0
2014-08-22 14:00:00,54.23,54.25,54.19,54.2,83100.0,44.3297,44.346,44.297,44.3051,83100.0
2014-08-22 14:10:00,54.21,54.22,54.19,54.21,58900.0,44.3133,44.3215,44.297,44.3133,58900.0
2014-08-22 14:20:00,54.21,54.22,54.19,54.19,119400.0,44.3133,44.3215,44.297,44.297,119400.0
2014-08-22 14:30:00,54.19,54.19,54.14,54.16,242000.0,44.297,44.297,44.2561,44.2724,242000.0
2014-08-22 14:40:00,54.16,54.2,54.15,54.18,98500.0,44.2724,44.3051,44.2643,44.2888,98500.0
2014-08-22 14:50:00,54.18,54.22,54.18,54.2,251900.0,44.2888,44.3215,44.2888,44.3051,251900.0
2014-08-22 15:00:00,54.19,54.28,54.19,54.27,87000.0,44.297,44.3705,44.297,44.3624,87000.0
2014-08-22 15:10:00,54.27,54.29,54.26,54.27,84000.0,44.3624,44.3787,44.3542,44.3624,84000.0
2014-08-22 15:20:00,54.27,54.27,54.23,54.23,54500.0,44.3624,44.3624,44.3297,44.3297,54500.0
2014-08-22 15:30:00,54.24,54.24,54.17,54.18,148200.0,44.3378,44.3378,44.2806,44.2888,148200.0
2014-08-22 15:40:00,54.19,54.2,54.12,54.13,251500.0,44.297,44.3051,44.2397,44.2479,251500.0
2014-08-22 15:50:00,54.14,54.16,54.13,54.14,570200.0,44.2561,44.2724,44.2479,44.2561,570200.0
2014-08-25 09:30:00,54.4,54.48,54.27,54.32,176100.0,44.4686,44.534,44.3624,44.4032,176100.0
2014-08-25 09:40:00,54.31,54.32,54.28,54.32,138900.0,44.3951,44.4032,44.3705,44.4032,138900.0
2014-08-25 09:50:00,54.32,54.37,54.31,54.37,82000.0,44.4032,44.4441,44.3951,44.4441,82000.0
2014-08-25 10:00:00,54.37,54.38,54.33,54.37,96800.0,44.4441,44.4523,44.4114,44.4441,96800.0
2014-08-25 10:10:00,54.37,54.39,54.34,54.36,78100.0,44.4441,44.4604,44.4196,44.4359,78100.0
2014-08-25 10:20:00,54.36,54.36,54.31,54.34,126500.0,44.4359,44.4359,44.3951,44.4196,126500.0
2014-08-25 10:30:00,54.33,54.36,54.32,54.36,34200.0,44.4114,44.4359,44.4032,44.4359,34200.0
2014-08-25 10:40:00,54.36,54.38,54.34,54.36,50800.0,44.4359,44.4523,44.4196,44.4359,50800.0
2014-08-25 10:50:00,54.37,54.4,54.37,54.38,54900.0,44.4441,44.4686,44.4441,44.4523,54900.0
2014-08-25 11:00:00,54.39,54.41,54.38,54.39,47600.0,44.4604,44.4768,44.4523,44.4604,47600.0
2014-08-25 11:10:00,54.39,54.4,54.38,54.39,39600.0,44.4604,44.4686,44.4523,44.4604,39600.0
2014-08-25 11:20:00,54.39,54.43,54.39,54.43,45500.0,44.4604,44.4931,44.4604,44.4931,45500.0
2014-08-25 11:30:00,54.44,54.45,54.42,54.44,31800.0,44.5013,44.5095,44.485,44.5013,31800.0
2014-08-25 11:40:00,54.44,54.45,54.43,54.45,65900.0,44.5013,44.5095,44.4931,44.5095,65900.0
2014-08-25 11:50:00,54.44,54.45,54.44,54.44,49200.0,44.5013,44.5095,44.5013,44.5013,49200.0
2014-08-25 12:00:00,54.44,54.46,54.4,54.4,42600.0,44.5013,44.5177,44.4686,44.4686,42600.0
2014-08-25 12:10:00,54.4,54.41,54.37,54.38,40500.0,44.4686,44.4768,44.4441,44.4523,40500.0
2014-08-25 12:20:00,54.38,54.38,54.32,54.34,133000.0,44.4523,44.4523,44.4032,44.4196,133000.0
2014-08-25 12:30:00,54.34,54.35,54.3,54.32,61100.0,44.4196,44.4277,44.3869,44.4032,61100.0
2014-08-25 12:40:00,54.32,54.35,54.31,54.34,84000.0,44.4032,44.4277,44.3951,44.4196,84000.0
2014-08-25 12:50:00,54.34,54.35,54.3,54.33,29900.0,44.4196,44.4277,44.3869,44.4114,29900.0
2014-08-25 13:00:00,54.32,54.32,54.29,54.3,39000.0,44.4032,44.4032,44.3787,44.3869,39000.0
2014-08-25 13:10:00,54.3,54.34,54.3,54.32,30800.0,44.3869,44.4196,44.3869,44.4032,30800.0
2014-08-25 13:20:00,54.31,54.37,54.31,54.35,46300.0,44.3951,44.4441,44.3951,44.4277,46300.0
2014-08-25 13:30:00,54.36,54.36,54.34,54.36,35800.0,44.4359,44.4359,44.4196,44.4359,35800.0
2014-08-25 13:40:00,54.36,54.37,54.35,54.35,20000.0,44.4359,44.4441,44.4277,44.4277,20000.0
2014-08-25 13:50:00,54.36,54.38,54.35,54.37,24800.0,44.4359,44.4523,44.4277,44.4441,24800.0
2014-08-25 14:00:00,54.37,54.38,54.34,54.35,68700.0,44.4441,44.4523,44.4196,44.4277,68700.0
2014-08-25 14:10:00,54.36,54.37,54.35,54.35,25000.0,44.4359,44.4441,44.4277,44.4277,25000.0
2014-08-25 14:20:00,54.35,54.36,54.31,54.32,40100.0,44.4277,44.4359,44.3951,44.4032,40100.0
2014-08-25 14:30:00,54.31,54.33,54.29,54.32,27700.0,44.3951,44.4114,44.3787,44.4032,27700.0
2014-08-25 14:40:00,54.32,54.33,54.3,54.32,26900.0,44.4032,44.4114,44.3869,44.4032,26900.0
2014-08-25 14:50:00,54.32,54.34,54.31,54.34,45600.0,44.4032,44.4196,44.3951,44.4196,45600.0
2014-08-25 15:00:00,54.33,54.33,54.31,54.32,44000.0,44.4114,44.4114,44.3951,44.4032,44000.0
2014-08-25 15:10:00,54.32,54.34,54.3,54.33,55000.0,44.4032,44.4196,44.3869,44.4114,55000.0
2014-08-25 15:20:00,54.32,54.34,54.31,54.32,125300.0,44.4032,44.4196,44.3951,44.4032,125300.0
2014-08-25 15:30:00,54.32,54.36,54.31,54.36,138500.0,44.4032,44.4359,44.3951,44.4359,138500.0
2014-08-25 15:40:00,54.36,54.37,54.34,54.36,118900.0,44.4359,44.4441,44.4196,44.4359,118900.0
2014-08-25 15:50:00,54.35,54.36,54.33,54.35,299700.0,44.4277,44.4359,44.4114,44.4277,299700.0
2014-08-26 09:30:00,54.44,54.46,54.34,54.39,202600.0,44.5013,44.5177,44.4196,44.4604,202600.0
2014-08-26 09:40:00,54.4,54.41,54.37,54.4,53600.0,44.4686,44.4768,44.4441,44.4686,53600.0
2014-08-26 09:50:00,54.4,54.41,54.37,54.39,53200.0,44.4686,44.4768,44.4441,44.4604,53200.0
2014-08-26 10:00:00,54.38,54.42,54.31,54.33,164000.0,44.4523,44.485,44.3951,44.4114,164000.0
2014-08-26 10:10:00,54.33,54.37,54.33,54.34,93600.0,44.4114,44.4441,44.4114,44.4196,93600.0
2014-08-26 10:20:00,54.35,54.35,54.32,54.34,38900.0,44.4277,44.4277,44.4032,44.4196,38900.0
2014-08-26 10:30:00,54.34,54.36,54.33,54.34,59700.0,44.4196,44.4359,44.4114,44.4196,59700.0
2014-08-26 10:40:00,54.34,54.41,54.34,54.4,31500.0,44.4196,44.4768,44.4196,44.4686,31500.0
2014-08-26 10:50:00,54.39,54.4,54.38,54.39,33000.0,44.4604,44.4686,44.4523,44.4604,33000.0
2014-08-26 11:00:00,54.4,54.4,54.38,54.4,13300.0,44.4686,44.4686,44.4523,44.4686,13300.0
2014-08-26 11:10:00,54.4,54.41,54.37,54.37,50800.0,44.4686,44.4768,44.4441,44.4441,50800.0
2014-08-26 11:20:00,54.37,54.41,54.37,54.41,28100.0,44.4441,44.4768,44.4441,44.4768,28100.0
2014-08-26 11:30:00,54.41,54.41,54.35,54.37,64000.0,44.4768,44.4768,44.4277,44.4441,64000.0
2014-08-26 11:40:00,54.37,54.37,54.36,54.36,42500.0,44.4441,44.4441,44.4359,44.4359,42500.0
2014-08-26 11:50:00,54.35,54.37,54.3,54.32,31600.0,44.4277,44.4441,44.3869,44.4032,31600.0
2014-08-26 12:00:00,54.31,54.32,54.3,54.3,96000.0,44.3951,44.4032,44.3869,44.3869,96000.0
2014-08-26 12:10:00,54.3,54.3,54.28,54.29,51800.0,44.3869,44.3869,44.3705,44.3787,51800.0
2014-08-26 12:20:00,54.3,54.32,54.28,54.28,141500.0,44.3869,44.4032,44.3705,44.3705,141500.0
2014-08-26 12:30:00,54.29,54.3,54.27,54.28,39100.0,44.3787,44.3869,44.3624,44.3705,39100.0
2014-08-26 12:40:00,54.28,54.28,54.23,54.23,133300.0,44.3705,44.3705,44.3297,44.3297,133300.0
2014-08-26 12:50:00,54.24,54.26,54.23,54.25,57700.0,44.3378,44.3542,44.3297,44.346,57700.0
2014-08-26 13:00:00,54.25,54.25,54.2,54.21,33700.0,44.346,44.346,44.3051,44.3133,33700.0
2014-08-26 13:10:00,54.21,54.24,54.2,54.23,118100.0,44.3133,44.3378,44.3051,44.3297,118100.0
2014-08-26 13:20:00,54.23,54.27,54.23,54.26,80200.0,44.3297,44.3624,44.3297,44.3542,80200.0
2014-08-26 13:30:00,54.25,54.26,54.24,54.25,33600.0,44.346,44.3542,44.3378,44.346,33600.0
2014-08-26 13:40:00,54.26,54.26,54.22,54.23,20200.0,44.3542,44.3542,44.3215,44.3297,20200.0
2014-08-26 13:50:00,54.23,54.25,54.21,54.24,20700.0,44.3297,44.346,44.3133,44.3378,20700.0
2014-08-26 14:00:00,54.24,54.25,54.23,54.24,55700.0,44.3378,44.346,44.3297,44.3378,55700.0
2014-08-26 14:10:00,54.24,54.26,54.23,54.26,45400.0,44.3378,44.3542,44.3297,44.3542,45400.0
2014-08-26 14:20:00,54.25,54.26,54.22,54.23,15900.0,44.346,44.3542,44.3215,44.3297,15900.0
2014-08-26 14:30:00,54.23,54.23,54.2,54.21,21700.0,44.3297,44.3297,44.3051,44.3133,21700.0
2014-08-26 14:40:00,54.22,54.23,54.21,54.22,40700.0,44.3215,44.3297,44.3133,44.3215,40700.0
2014-08-26 14:50:00,54.23,54.23,54.22,54.22,30700.0,44.3297,44.3297,44.3215,44.3215,30700.0
2014-08-26 15:00:00,54.22,54.23,54.2,54.2,29400.0,44.3215,44.3297,44.3051,44.3051,29400.0
2014-08-26 15:10:00,54.2,54.21,54.2,54.21,31400.0,44.3051,44.3133,44.3051,44.3133,31400.0
2014-08-26 15:20:00,54.2,54.21,54.18,54.18,75800.0,44.3051,44.3133,44.2888,44.2888,75800.0
2014-08-26 15:30:00,54.19,54.2,54.17,54.17,147700.0,44.297,44.3051,44.2806,44.2806,147700.0
2014-08-26 15:40:00,54.18,54.21,54.17,54.19,131100.0,44.2888,44.3133,44.2806,44.297,131100.0
2014-08-26 15:50:00,54.2,54.2,54.16,54.18,277200.0,44.3051,44.3051,44.2724,44.2888,277200.0
2014-08-27 09:30:00,54.3,54.32,54.21,54.23,757600.0,44.3869,44.4032,44.3133,44.3297,757600.0
2014-08-27 09:40:00,54.23,54.27,54.21,54.21,156200.0,44.3297,44.3624,44.3133,44.3133,156200.0
2014-08-27 09:50:00,54.21,54.23,54.15,54.18,54800.0,44.3133,44.3297,44.2643,44.2888,54800.0
2014-08-27 10:00:00,54.17,54.18,54.14,54.15,37900.0,44.2806,44.2888,44.2561,44.2643,37900.0
2014-08-27 10:10:00,54.15,54.17,54.12,54.14,86900.0,44.2643,44.2806,44.2397,44.2561,86900.0
2014-08-27 10:20:00,54.14,54.17,54.13,54.13,29000.0,44.2561,44.2806,44.2479,44.2479,29000.0
2014-08-27 10:30:00,54.13,54.14,54.1,54.11,94300.0,44.2479,44.2561,44.2234,44.2316,94300.0
2014-08-27 10:40:00,54.11,54.17,54.11,54.16,204200.0,44.2316,44.2806,44.2316,44.2724,204200.0
2014-08-27 10:50:00,54.16,54.17,54.15,54.16,122600.0,44.2724,44.2806,44.2643,44.2724,122600.0
2014-08-27 11:00:00,54.17,54.2,54.17,54.19,46600.0,44.2806,44.3051,44.2806,44.297,46600.0
2014-08-27 11:10:00,54.19,54.21,54.19,54.21,70600.0,44.297,44.3133,44.297,44.3133,70600.0
2014-08-27 11:20:00,54.22,54.22,54.16,54.16,43700.0,44.3215,44.3215,44.2724,44.2724,43700.0
2014-08-27 11:30:00,54.16,54.16,54.12,54.13,51500.0,44.2724,44.2724,44.2397,44.2479,51500.0
2014-08-27 11:40:00,54.13,54.14,54.1,54.12,30800.0,44.2479,44.2561,44.2234,44.2397,30800.0
2014-08-27 11:50:00,54.12,54.15,54.11,54.14,41600.0,44.2397,44.2643,44.2316,44.2561,41600.0
2014-08-27 12:00:00,54.14,54.15,54.1,54.11,30500.0,44.2561,44.2643,44.2234,44.2316,30500.0
2014-08-27 12:10:00,54.1,54.14,54.09,54.14,37100.0,44.2234,44.2561,44.2152,44.2561,37100.0
2014-08-27 12:20:00,54.14,54.17,54.13,54.16,40100.0,44.2561,44.2806,44.2479,44.2724,40100.0
2014-08-27 12:30:00,54.16,54.17,54.15,54.17,30900.0,44.2724,44.2806,44.2643,44.2806,30900.0
2014-08-27 12:40:00,54.17,54.19,54.16,54.19,21100.0,44.2806,44.297,44.2724,44.297,21100.0
2014-08-27 12:50:00,54.18,54.19,54.17,54.18,16500.0,44.2888,44.297,44.2806,44.2888,16500.0
2014-08-27 13:00:00,54.18,54.2,54.17,54.19,28500.0,44.2888,44.3051,44.2806,44.297,28500.0
2014-08-27 13:10:00,54.19,54.2,54.18,54.2,33600.0,44.297,44.3051,44.2888,44.3051,33600.0
2014-08-27 13:20:00,54.2,54.2,54.19,54.2,11500.0,44.3051,44.3051,44.297,44.3051,11500.0
2014-08-27 13:30:00,54.2,54.21,54.19,54.2,40500.0,44.3051,44.3133,44.297,44.3051,40500.0
2014-08-27 13:40:00,54.2,54.2,54.18,54.19,31300.0,44.3051,44.3051,44.2888,44.297,31300.0
2014-08-27 13:50:00,54.19,54.19,54.16,54.16,131000.0,44.297,44.297,44.2724,44.2724,131000.0
2014-08-27 14:00:00,54.16,54.17,54.14,54.16,20800.0,44.2724,44.2806,44.2561,44.2724,20800.0
2014-08-27 14:10:00,54.16,54.18,54.16,54.16,43900.0,44.2724,44.2888,44.2724,44.2724,43900.0
2014-08-27 14:20:00,54.16,54.17,54.16,54.16,40500.0,44.2724,44.2806,44.2724,44.2724,40500.0
2014-08-27 14:30:00,54.16,54.17,54.15,54.15,22600.0,44.2724,44.2806,44.2643,44.2643,22600.0
2014-08-27 14:40:00,54.15,54.16,54.12,54.13,50900.0,44.2643,44.2724,44.2397,44.2479,50900.0
2014-08-27 14:50:00,54.14,54.14,54.05,54.05,184200.0,44.2561,44.2561,44.1825,44.1825,184200.0
2014-08-27 15:00:00,54.05,54.08,54.04,54.07,94600.0,44.1825,44.207,44.1743,44.1989,94600.0
2014-08-27 15:10:00,54.08,54.1,54.07,54.1,42900.0,44.207,44.2234,44.1989,44.2234,42900.0
2014-08-27 15:20:00,54.09,54.12,54.09,54.12,36300.0,44.2152,44.2397,44.2152,44.2397,36300.0
2014-08-27 15:30:00,54.12,54.12,54.09,54.11,279000.0,44.2397,44.2397,44.2152,44.2316,279000.0
2014-08-27 15:40:00,54.11,54.15,54.11,54.12,120700.0,44.2316,44.2643,44.2316,44.2397,120700.0
2014-08-27 15:50:00,54.13,54.16,54.12,54.15,380000.0,44.2479,44.2724,44.2397,44.2643,380000.0
2014-08-28 09:30:00,54.05,54.05,53.81,53.84,764700.0,44.1825,44.1825,43.9863,44.0109,764700.0
2014-08-28 09:40:00,53.83,53.85,53.8,53.85,437400.0,44.0027,44.019,43.9782,44.019,437400.0
2014-08-28 09:50:00,53.86,53.92,53.84,53.91,178000.0,44.0272,44.0763,44.0109,44.0681,178000.0
2014-08-28 10:00:00,53.91,53.93,53.87,53.91,71100.0,44.0681,44.0844,44.0354,44.0681,71100.0
2014-08-28 10:10:00,53.91,53.91,53.83,53.85,127000.0,44.0681,44.0681,44.0027,44.019,127000.0
2014-08-28 10:20:00,53.85,53.94,53.85,53.94,95300.0,44.019,44.0926,44.019,44.0926,95300.0
2014-08-28 10:30:00,53.94,53.95,53.92,53.92,78600.0,44.0926,44.1008,44.0763,44.0763,78600.0
2014-08-28 10:40:00,53.92,54.0,53.92,53.98,188700.0,44.0763,44.1416,44.0763,44.1253,188700.0
2014-08-28 10:50:00,53.98,54.01,53.96,54.0,42500.0,44.1253,44.1498,44.1089,44.1416,42500.0
2014-08-28 11:00:00,54.0,54.01,53.97,53.98,63000.0,44.1416,44.1498,44.1171,44.1253,63000.0
2014-08-28 11:10:00,53.98,54.0,53.92,53.94,51000.0,44.1253,44.1416,44.0763,44.0926,51000.0
2014-08-28 11:20:00,53.94,53.98,53.94,53.98,29800.0,44.0926,44.1253,44.0926,44.1253,29800.0
2014-08-28 11:30:00,53.98,54.0,53.96,53.99,63600.0,44.1253,44.1416,44.1089,44.1335,63600.0
2014-08-28 11:40:00,53.98,54.0,53.95,53.97,68300.0,44.1253,44.1416,44.1008,44.1171,68300.0
2014-08-28 11:50:00,53.97,54.0,53.96,53.97,57200.0,44.1171,44.1416,44.1089,44.1171,57200.0
2014-08-28 12:00:00,53.97,53.98,53.96,53.98,15700.0,44.1171,44.1253,44.1089,44.1253,15700.0
2014-08-28 12:10:00,53.98,54.05,53.98,54.03,37200.0,44.1253,44.1825,44.1253,44.1662,37200.0
2014-08-28 12:20:00,54.03,54.06,54.02,54.05,26600.0,44.1662,44.1907,44.158,44.1825,26600.0
2014-08-28 12:30:00,54.05,54.06,54.02,54.03,22700.0,44.1825,44.1907,44.158,44.1662,22700.0
2014-08-28 12:40:00,54.03,54.07,54.02,54.06,25900.0,44.1662,44.1989,44.158,44.1907,25900.0
2014-08-28 12:50:00,54.05,54.07,54.05,54.06,35700.0,44.1825,44.1989,44.1825,44.1907,35700.0
2014-08-28 13:00:00,54.06,54.07,54.04,54.06,20200.0,44.1907,44.1989,44.1743,44.1907,20200.0
2014-08-28 13:10:00,54.06,54.07,54.04,54.04,17100.0,44.1907,44.1989,44.1743,44.1743,17100.0
2014-08-28 13:20:00,54.04,54.06,54.03,54.06,53300.0,44.1743,44.1907,44.1662,44.1907,53300.0
2014-08-28 13:30:00,54.05,54.07,54.04,54.05,24700.0,44.1825,44.1989,44.1743,44.1825,24700.0
2014-08-28 13:40:00,54.05,54.07,54.05,54.07,58100.0,44.1825,44.1989,44.1825,44.1989,58100.0
2014-08-28 13:50:00,54.06,54.07,54.05,54.05,38300.0,44.1907,44.1989,44.1825,44.1825,38300.0
2014-08-28 14:00:00,54.05,54.07,54.05,54.05,23500.0,44.1825,44.1989,44.1825,44.1825,23500.0
2014-08-28 14:10:00,54.06,54.06,54.03,54.04,23900.0,44.1907,44.1907,44.1662,44.1743,23900.0
2014-08-28 14:20:00,54.05,54.05,54.03,54.03,21200.0,44.1825,44.1825,44.1662,44.1662,21200.0
2014-08-28 14:30:00,54.04,54.05,54.03,54.05,17100.0,44.1743,44.1825,44.1662,44.1825,17100.0
2014-08-28 14:40:00,54.05,54.06,54.03,54.04,27100.0,44.1825,44.1907,44.1662,44.1743,27100.0
2014-08-28 14:50:00,54.03,54.05,54.02,54.03,81000.0,44.1662,44.1825,44.158,44.1662,81000.0
2014-08-28 15:00:00,54.03,54.04,54.01,54.03,95000.0,44.1662,44.1743,44.1498,44.1662,95000.0
2014-08-28 15:10:00,54.02,54.06,54.02,54.05,41900.0,44.158,44.1907,44.158,44.1825,41900.0
2014-08-28 15:20:00,54.05,54.07,54.05,54.06,57600.0,44.1825,44.1989,44.1825,44.1907,57600.0
2014-08-28 15:30:00,54.06,54.08,54.05,54.06,170000.0,44.1907,44.207,44.1825,44.1907,170000.0
2014-08-28 15:40:00,54.07,54.07,54.03,54.05,97600.0,44.1989,44.1989,44.1662,44.1825,97600.0
2014-08-28 15:50:00,54.04,54.05,54.0,54.04,518300.0,44.1743,44.1825,44.1416,44.1743,518300.0
2014-08-29 09:30:00,54.1,54.16,54.0,54.09,266000.0,44.2234,44.2724,44.1416,44.2152,266000.0
2014-08-29 09:40:00,54.09,54.09,53.95,53.95,260300.0,44.2152,44.2152,44.1008,44.1008,260300.0
2014-08-29 09:50:00,53.95,53.96,53.91,53.94,165000.0,44.1008,44.1089,44.0681,44.0926,165000.0
2014-08-29 10:00:00,53.94,53.95,53.86,53.86,601400.0,44.0926,44.1008,44.0272,44.0272,601400.0
2014-08-29 10:10:00,53.86,53.92,53.81,53.89,357300.0,44.0272,44.0763,43.9863,44.0517,357300.0
2014-08-29 10:20:00,53.89,53.92,53.86,53.86,195500.0,44.0517,44.0763,44.0272,44.0272,195500.0
2014-08-29 10:30:00,53.86,53.91,53.85,53.9,59300.0,44.0272,44.0681,44.019,44.0599,59300.0
2014-08-29 10:40:00,53.9,53.91,53.88,53.9,32500.0,44.0599,44.0681,44.0436,44.0599,32500.0
2014-08-29 10:50:00,53.91,53.95,53.9,53.95,50000.0,44.0681,44.1008,44.0599,44.1008,50000.0
2014-08-29 11:00:00,53.95,53.97,53.94,53.95,73700.0,44.1008,44.1171,44.0926,44.1008,73700.0
2014-08-29 11:10:00,53.96,54.0,53.95,53.97,47900.0,44.1089,44.1416,44.1008,44.1171,47900.0
2014-08-29 11:20:00,53.97,54.0,53.96,53.99,50400.0,44.1171,44.1416,44.1089,44.1335,50400.0
2014-08-29 11:30:00,53.98,54.03,53.97,54.01,341000.0,44.1253,44.1662,44.1171,44.1498,341000.0
2014-08-29 11:40:00,54.02,54.03,54.0,54.01,81900.0,44.158,44.1662,44.1416,44.1498,81900.0
2014-08-29 11:50:00,54.01,54.03,54.0,54.02,35500.0,44.1498,44.1662,44.1416,44.158,35500.0
2014-08-29 12:00:00,54.02,54.04,53.99,53.99,62300.0,44.158,44.1743,44.1335,44.1335,62300.0
2014-08-29 12:10:00,54.0,54.01,53.98,53.99,98400.0,44.1416,44.1498,44.1253,44.1335,98400.0
2014-08-29 12:20:00,53.99,54.0,53.96,53.97,106400.0,44.1335,44.1416,44.1089,44.1171,106400.0
2014-08-29 12:30:00,53.96,53.98,53.95,53.95,23500.0,44.1089,44.1253,44.1008,44.1008,23500.0
2014-08-29 12:40:00,53.95,53.98,53.94,53.97,100400.0,44.1008,44.1253,44.0926,44.1171,100400.0
2014-08-29 12:50:00,53.97,53.99,53.96,53.98,30300.0,44.1171,44.1335,44.1089,44.1253,30300.0
2014-08-29 13:00:00,53.97,53.99,53.97,53.98,38300.0,44.1171,44.1335,44.1171,44.1253,38300.0
2014-08-29 13:10:00,53.98,53.99,53.96,53.96,57400.0,44.1253,44.1335,44.1089,44.1089,57400.0
2014-08-29 13:20:00,53.97,53.97,53.93,53.96,34000.0,44.1171,44.1171,44.0844,44.1089,34000.0
2014-08-29 13:30:00,53.96,53.96,53.93,53.95,26600.0,44.1089,44.1089,44.0844,44.1008,26600.0
2014-08-29 13:40:00,53.95,53.96,53.95,53.96,23000.0,44.1008,44.1089,44.1008,44.1089,23000.0
2014-08-29 13:50:00,53.96,53.97,53.94,53.95,35000.0,44.1089,44.1171,44.0926,44.1008,35000.0
2014-08-29 14:00:00,53.95,53.98,53.94,53.98,46700.0,44.1008,44.1253,44.0926,44.1253,46700.0
2014-08-29 14:10:00,53.97,53.98,53.94,53.95,40600.0,44.1171,44.1253,44.0926,44.1008,40600.0
2014-08-29 14:20:00,53.95,53.97,53.94,53.96,49600.0,44.1008,44.1171,44.0926,44.1089,49600.0
2014-08-29 14:30:00,53.96,53.96,53.93,53.94,21600.0,44.1089,44.1089,44.0844,44.0926,21600.0
2014-08-29 14:40:00,53.93,53.94,53.9,53.93,69500.0,44.0844,44.0926,44.0599,44.0844,69500.0
2014-08-29 14:50:00,53.92,53.94,53.92,53.94,73000.0,44.0763,44.0926,44.0763,44.0926,73000.0
2014-08-29 15:00:00,53.94,53.96,53.92,53.93,69000.0,44.0926,44.1089,44.0763,44.0844,69000.0
2014-08-29 15:10:00,53.93,53.97,53.92,53.97,56500.0,44.0844,44.1171,44.0763,44.1171,56500.0
2014-08-29 15:20:00,53.97,53.97,53.95,53.96,83700.0,44.1171,44.1171,44.1008,44.1089,83700.0
2014-08-29 15:30:00,53.96,54.0,53.94,54.0,145700.0,44.1089,44.1416,44.0926,44.1416,145700.0
2014-08-29 15:40:00,54.0,54.03,53.98,54.02,265000.0,44.1416,44.1662,44.1253,44.158,265000.0
2014-08-29 15:50:00,54.03,54.04,54.02,54.03,487900.0,44.1662,44.1743,44.158,44.1662,487900.0
2014-09-02 09:30:00,54.14,54.15,54.04,54.05,310700.0,44.2561,44.2643,44.1743,44.1825,310700.0
2014-09-02 09:40:00,54.05,54.08,53.96,54.08,189000.0,44.1825,44.207,44.1089,44.207,189000.0
2014-09-02 09:50:00,54.08,54.1,54.05,54.09,170200.0,44.207,44.2234,44.1825,44.2152,170200.0
2014-09-02 10:00:00,54.09,54.14,54.05,54.12,392400.0,44.2152,44.2561,44.1825,44.2397,392400.0
2014-09-02 10:10:00,54.13,54.19,54.13,54.17,177900.0,44.2479,44.297,44.2479,44.2806,177900.0
2014-09-02 10:20:00,54.18,54.25,54.17,54.25,304400.0,44.2888,44.346,44.2806,44.346,304400.0
2014-09-02 10:30:00,54.25,54.27,54.22,54.26,235400.0,44.346,44.3624,44.3215,44.3542,235400.0
2014-09-02 10:40:00,54.26,54.36,54.26,54.3,260600.0,44.3542,44.4359,44.3542,44.3869,260600.0
2014-09-02 10:50:00,54.3,54.33,54.29,54.33,143800.0,44.3869,44.4114,44.3787,44.4114,143800.0
2014-09-02 11:00:00,54.33,54.33,54.29,54.3,128000.0,44.4114,44.4114,44.3787,44.3869,128000.0
2014-09-02 11:10:00,54.31,54.32,54.19,54.19,176400.0,44.3951,44.4032,44.297,44.297,176400.0
2014-09-02 11:20:00,54.2,54.23,54.16,54.18,105900.0,44.3051,44.3297,44.2724,44.2888,105900.0
2014-09-02 11:30:00,54.19,54.23,54.19,54.21,73100.0,44.297,44.3297,44.297,44.3133,73100.0
2014-09-02 11:40:00,54.21,54.21,54.11,54.13,81900.0,44.3133,44.3133,44.2316,44.2479,81900.0
2014-09-02 11:50:00,54.12,54.13,54.06,54.07,189700.0,44.2397,44.2479,44.1907,44.1989,189700.0
2014-09-02 12:00:00,54.07,54.09,54.05,54.06,81100.0,44.1989,44.2152,44.1825,44.1907,81100.0
2014-09-02 12:10:00,54.07,54.12,54.06,54.12,190500.0,44.1989,44.2397,44.1907,44.2397,190500.0
2014-09-02 12:20:00,54.12,54.16,54.12,54.13,345100.0,44.2397,44.2724,44.2397,44.2479,345100.0
2014-09-02 12:30:00,54.13,54.13,54.05,54.05,153100.0,44.2479,44.2479,44.1825,44.1825,153100.0
2014-09-02 12:40:00,54.05,54.07,54.0,54.03,96100.0,44.1825,44.1989,44.1416,44.1662,96100.0
2014-09-02 12:50:00,54.03,54.04,54.01,54.01,52600.0,44.1662,44.1743,44.1498,44.1498,52600.0
2014-09-02 13:00:00,54.01,54.05,53.98,54.03,138700.0,44.1498,44.1825,44.1253,44.1662,138700.0
2014-09-02 13:10:00,54.03,54.06,54.03,54.04,44500.0,44.1662,44.1907,44.1662,44.1743,44500.0
2014-09-02 13:20:00,54.03,54.04,53.98,53.99,49400.0,44.1662,44.1743,44.1253,44.1335,49400.0
2014-09-02 13:30:00,54.0,54.03,53.98,54.03,63200.0,44.1416,44.1662,44.1253,44.1662,63200.0
2014-09-02 13:40:00,54.03,54.04,54.01,54.03,52000.0,44.1662,44.1743,44.1498,44.1662,52000.0
2014-09-02 13:50:00,54.03,54.07,54.02,54.05,82700.0,44.1662,44.1989,44.158,44.1825,82700.0
2014-09-02 14:00:00,54.05,54.1,54.05,54.1,71400.0,44.1825,44.2234,44.1825,44.2234,71400.0
2014-09-02 14:10:00,54.11,54.13,54.09,54.13,103200.0,44.2316,44.2479,44.2152,44.2479,103200.0
2014-09-02 14:20:00,54.12,54.13,54.1,54.12,100300.0,44.2397,44.2479,44.2234,44.2397,100300.0
2014-09-02 14:30:00,54.12,54.13,54.09,54.11,155100.0,44.2397,44.2479,44.2152,44.2316,155100.0
2014-09-02 14:40:00,54.11,54.14,54.11,54.13,111200.0,44.2316,44.2561,44.2316,44.2479,111200.0
2014-09-02 14:50:00,54.13,54.16,54.13,54.14,104400.0,44.2479,44.2724,44.2479,44.2561,104400.0
2014-09-02 15:00:00,54.14,54.15,54.13,54.14,89000.0,44.2561,44.2643,44.2479,44.2561,89000.0
2014-09-02 15:10:00,54.14,54.15,54.13,54.14,78300.0,44.2561,44.2643,44.2479,44.2561,78300.0
2014-09-02 15:20:00,54.13,54.16,54.13,54.16,71800.0,44.2479,44.2724,44.2479,44.2724,71800.0
2014-09-02 15:30:00,54.15,54.16,54.1,54.14,141100.0,44.2643,44.2724,44.2234,44.2561,141100.0
2014-09-02 15:40:00,54.14,54.19,54.13,54.19,157800.0,44.2561,44.297,44.2479,44.297,157800.0
2014-09-02 15:50:00,54.19,54.19,54.15,54.17,528500.0,44.297,44.297,44.2643,44.2806,528500.0
2014-09-03 09:30:00,54.32,54.39,54.22,54.23,438400.0,44.4032,44.4604,44.3215,44.3297,438400.0
2014-09-03 09:40:00,54.23,54.27,54.21,54.24,359700.0,44.3297,44.3624,44.3133,44.3378,359700.0
2014-09-03 09:50:00,54.24,54.25,54.17,54.21,278500.0,44.3378,44.346,44.2806,44.3133,278500.0
2014-09-03 10:00:00,54.21,54.25,54.21,54.23,180900.0,44.3133,44.346,44.3133,44.3297,180900.0
2014-09-03 10:10:00,54.23,54.27,54.2,54.21,68900.0,44.3297,44.3624,44.3051,44.3133,68900.0
2014-09-03 10:20:00,54.21,54.21,54.14,54.18,140500.0,44.3133,44.3133,44.2561,44.2888,140500.0
2014-09-03 10:30:00,54.19,54.23,54.19,54.22,99900.0,44.297,44.3297,44.297,44.3215,99900.0
2014-09-03 10:40:00,54.22,54.25,54.19,54.22,109100.0,44.3215,44.346,44.297,44.3215,109100.0
2014-09-03 10:50:00,54.22,54.23,54.17,54.18,148600.0,44.3215,44.3297,44.2806,44.2888,148600.0
2014-09-03 11:00:00,54.18,54.22,54.16,54.19,96300.0,44.2888,44.3215,44.2724,44.297,96300.0
2014-09-03 11:10:00,54.19,54.2,54.16,54.17,264600.0,44.297,44.3051,44.2724,44.2806,264600.0
2014-09-03 11:20:00,54.17,54.2,54.11,54.12,46800.0,44.2806,44.3051,44.2316,44.2397,46800.0
2014-09-03 11:30:00,54.12,54.17,54.11,54.13,161100.0,44.2397,44.2806,44.2316,44.2479,161100.0
2014-09-03 11:40:00,54.13,54.15,54.09,54.12,101700.0,44.2479,44.2643,44.2152,44.2397,101700.0
2014-09-03 11:50:00,54.12,54.14,54.06,54.06,71300.0,44.2397,44.2561,44.1907,44.1907,71300.0
2014-09-03 12:00:00,54.05,54.07,54.03,54.04,156900.0,44.1825,44.1989,44.1662,44.1743,156900.0
2014-09-03 12:10:00,54.05,54.11,54.04,54.1,170900.0,44.1825,44.2316,44.1743,44.2234,170900.0
2014-09-03 12:20:00,54.1,54.14,54.09,54.12,20800.0,44.2234,44.2561,44.2152,44.2397,20800.0
2014-09-03 12:30:00,54.12,54.16,54.11,54.16,53300.0,44.2397,44.2724,44.2316,44.2724,53300.0
2014-09-03 12:40:00,54.16,54.19,54.15,54.15,27000.0,44.2724,44.297,44.2643,44.2643,27000.0
2014-09-03 12:50:00,54.16,54.16,54.14,54.16,34700.0,44.2724,44.2724,44.2561,44.2724,34700.0
2014-09-03 13:00:00,54.16,54.17,54.13,54.16,46300.0,44.2724,44.2806,44.2479,44.2724,46300.0
2014-09-03 13:10:00,54.16,54.17,54.14,54.16,53800.0,44.2724,44.2806,44.2561,44.2724,53800.0
2014-09-03 13:20:00,54.16,54.18,54.15,54.16,48400.0,44.2724,44.2888,44.2643,44.2724,48400.0
2014-09-03 13:30:00,54.16,54.19,54.15,54.16,37500.0,44.2724,44.297,44.2643,44.2724,37500.0
2014-09-03 13:40:00,54.15,54.16,54.13,54.14,32800.0,44.2643,44.2724,44.2479,44.2561,32800.0
2014-09-03 13:50:00,54.13,54.16,54.1,54.16,43700.0,44.2479,44.2724,44.2234,44.2724,43700.0
2014-09-03 14:00:00,54.16,54.17,54.14,54.15,72800.0,44.2724,44.2806,44.2561,44.2643,72800.0
2014-09-03 14:10:00,54.15,54.16,54.13,54.13,71400.0,44.2643,44.2724,44.2479,44.2479,71400.0
2014-09-03 14:20:00,54.13,54.14,54.1,54.12,63600.0,44.2479,44.2561,44.2234,44.2397,63600.0
2014-09-03 14:30:00,54.13,54.15,54.13,54.15,22600.0,44.2479,44.2643,44.2479,44.2643,22600.0
2014-09-03 14:40:00,54.14,54.16,54.13,54.14,36200.0,44.2561,44.2724,44.2479,44.2561,36200.0
2014-09-03 14:50:00,54.13,54.13,54.1,54.11,112000.0,44.2479,44.2479,44.2234,44.2316,112000.0
2014-09-03 15:00:00,54.11,54.11,54.06,54.11,104700.0,44.2316,44.2316,44.1907,44.2316,104700.0
2014-09-03 15:10:00,54.11,54.13,54.1,54.13,135200.0,44.2316,44.2479,44.2234,44.2479,135200.0
2014-09-03 15:20:00,54.12,54.13,54.1,54.11,251000.0,44.2397,44.2479,44.2234,44.2316,251000.0
2014-09-03 15:30:00,54.11,54.12,54.09,54.1,140900.0,44.2316,44.2397,44.2152,44.2234,140900.0
2014-09-03 15:40:00,54.11,54.12,54.07,54.09,241400.0,44.2316,44.2397,44.1989,44.2152,241400.0
2014-09-03 15:50:00,54.1,54.15,54.09,54.13,466000.0,44.2234,44.2643,44.2152,44.2479,466000.0
2014-09-04 09:30:00,54.23,54.37,54.22,54.34,594400.0,44.3297,44.4441,44.3215,44.4196,594400.0
2014-09-04 09:40:00,54.34,54.47,54.34,54.41,364300.0,44.4196,44.5258,44.4196,44.4768,364300.0
2014-09-04 09:50:00,54.41,54.49,54.41,54.46,188500.0,44.4768,44.5422,44.4768,44.5177,188500.0
2014-09-04 10:00:00,54.46,54.5,54.45,54.47,306800.0,44.5177,44.5504,44.5095,44.5258,306800.0
2014-09-04 10:10:00,54.47,54.54,54.47,54.48,484300.0,44.5258,44.5831,44.5258,44.534,484300.0
2014-09-04 10:20:00,54.47,54.5,54.46,54.5,41500.0,44.5258,44.5504,44.5177,44.5504,41500.0
2014-09-04 10:30:00,54.49,54.53,54.47,54.48,160200.0,44.5422,44.5749,44.5258,44.534,160200.0
2014-09-04 10:40:00,54.47,54.54,54.47,54.53,55100.0,44.5258,44.5831,44.5258,44.5749,55100.0
2014-09-04 10:50:00,54.52,54.53,54.49,54.5,41400.0,44.5667,44.5749,44.5422,44.5504,41400.0
2014-09-04 11:00:00,54.5,54.55,54.5,54.51,47900.0,44.5504,44.5912,44.5504,44.5585,47900.0
2014-09-04 11:10:00,54.52,54.53,54.49,54.52,140100.0,44.5667,44.5749,44.5422,44.5667,140100.0
2014-09-04 11:20:00,54.52,54.53,54.44,54.44,259900.0,44.5667,44.5749,44.5013,44.5013,259900.0
2014-09-04 11:30:00,54.43,54.46,54.42,54.43,57600.0,44.4931,44.5177,44.485,44.4931,57600.0
2014-09-04 11:40:00,54.43,54.45,54.42,54.45,44300.0,44.4931,44.5095,44.485,44.5095,44300.0
2014-09-04 11:50:00,54.45,54.49,54.44,54.45,193200.0,44.5095,44.5422,44.5013,44.5095,193200.0
2014-09-04 12:00:00,54.45,54.48,54.45,54.47,49800.0,44.5095,44.534,44.5095,44.5258,49800.0
2014-09-04 12:10:00,54.47,54.48,54.45,54.47,31400.0,44.5258,44.534,44.5095,44.5258,31400.0
2014-09-04 12:20:00,54.47,54.48,54.41,54.42,41000.0,44.5258,44.534,44.4768,44.485,41000.0
2014-09-04 12:30:00,54.42,54.46,54.41,54.46,58500.0,44.485,44.5177,44.4768,44.5177,58500.0
2014-09-04 12:40:00,54.46,54.47,54.42,54.43,33400.0,44.5177,44.5258,44.485,44.4931,33400.0
2014-09-04 12:50:00,54.43,54.45,54.41,54.41,38800.0,44.4931,44.5095,44.4768,44.4768,38800.0
2014-09-04 13:00:00,54.41,54.42,54.38,54.41,54100.0,44.4768,44.485,44.4523,44.4768,54100.0
2014-09-04 13:10:00,54.41,54.42,54.38,54.38,80600.0,44.4768,44.485,44.4523,44.4523,80600.0
2014-09-04 13:20:00,54.37,54.39,54.36,54.36,24800.0,44.4441,44.4604,44.4359,44.4359,24800.0
2014-09-04 13:30:00,54.37,54.38,54.31,54.31,76600.0,44.4441,44.4523,44.3951,44.3951,76600.0
2014-09-04 13:40:00,54.32,54.33,54.31,54.32,17000.0,44.4032,44.4114,44.3951,44.4032,17000.0
2014-09-04 13:50:00,54.32,54.34,54.31,54.32,37500.0,44.4032,44.4196,44.3951,44.4032,37500.0
2014-09-04 14:00:00,54.32,54.36,54.3,54.3,308400.0,44.4032,44.4359,44.3869,44.3869,308400.0
2014-09-04 14:10:00,54.3,54.32,54.3,54.31,45000.0,44.3869,44.4032,44.3869,44.3951,45000.0
2014-09-04 14:20:00,54.31,54.31,54.25,54.28,104200.0,44.3951,44.3951,44.346,44.3705,104200.0
2014-09-04 14:30:00,54.27,54.27,54.21,54.21,72600.0,44.3624,44.3624,44.3133,44.3133,72600.0
2014-09-04 14:40:00,54.21,54.24,54.21,54.21,109400.0,44.3133,44.3378,44.3133,44.3133,109400.0
2014-09-04 14:50:00,54.21,54.27,54.18,54.19,188800.0,44.3133,44.3624,44.2888,44.297,188800.0
2014-09-04 15:00:00,54.19,54.21,54.14,54.15,136600.0,44.297,44.3133,44.2561,44.2643,136600.0
2014-09-04 15:10:00,54.15,54.15,54.05,54.07,563800.0,44.2643,44.2643,44.1825,44.1989,563800.0
2014-09-04 15:20:00,54.07,54.13,54.05,54.13,153500.0,44.1989,44.2479,44.1825,44.2479,153500.0
2014-09-04 15:30:00,54.13,54.13,54.08,54.09,179500.0,44.2479,44.2479,44.207,44.2152,179500.0
2014-09-04 15:40:00,54.09,54.16,54.07,54.16,401700.0,44.2152,44.2724,44.1989,44.2724,401700.0
2014-09-04 15:50:00,54.16,54.17,54.12,54.16,598700.0,44.2724,44.2806,44.2397,44.2724,598700.0
2014-09-05 09:30:00,54.1,54.16,53.91,53.92,431100.0,44.2234,44.2724,44.0681,44.0763,431100.0
2014-09-05 09:40:00,53.9,54.08,53.89,54.07,207600.0,44.0599,44.207,44.0517,44.1989,207600.0
2014-09-05 09:50:00,54.06,54.14,54.05,54.11,579500.0,44.1907,44.2561,44.1825,44.2316,579500.0
2014-09-05 10:00:00,54.1,54.11,53.99,54.04,154100.0,44.2234,44.2316,44.1335,44.1743,154100.0
2014-09-05 10:10:00,54.05,54.07,53.95,53.96,155100.0,44.1825,44.1989,44.1008,44.1089,155100.0
2014-09-05 10:20:00,53.97,54.0,53.95,53.98,221100.0,44.1171,44.1416,44.1008,44.1253,221100.0
2014-09-05 10:30:00,53.98,53.98,53.9,53.9,390400.0,44.1253,44.1253,44.0599,44.0599,390400.0
2014-09-05 10:40:00,53.89,53.98,53.87,53.93,210600.0,44.0517,44.1253,44.0354,44.0844,210600.0
2014-09-05 10:50:00,53.93,54.01,53.92,54.01,87900.0,44.0844,44.1498,44.0763,44.1498,87900.0
2014-09-05 11:00:00,54.01,54.1,53.99,54.09,205300.0,44.1498,44.2234,44.1335,44.2152,205300.0
2014-09-05 11:10:00,54.09,54.11,54.06,54.1,55900.0,44.2152,44.2316,44.1907,44.2234,55900.0
2014-09-05 11:20:00,54.11,54.14,54.08,54.1,111400.0,44.2316,44.2561,44.207,44.2234,111400.0
2014-09-05 11:30:00,54.11,54.13,54.08,54.08,160700.0,44.2316,44.2479,44.207,44.207,160700.0
2014-09-05 11:40:00,54.08,54.15,54.08,54.12,78400.0,44.207,44.2643,44.207,44.2397,78400.0
2014-09-05 11:50:00,54.13,54.19,54.13,54.16,143500.0,44.2479,44.297,44.2479,44.2724,143500.0
2014-09-05 12:00:00,54.17,54.2,54.14,54.15,49400.0,44.2806,44.3051,44.2561,44.2643,49400.0
2014-09-05 12:10:00,54.15,54.19,54.15,54.16,33600.0,44.2643,44.297,44.2643,44.2724,33600.0
2014-09-05 12:20:00,54.17,54.23,54.15,54.22,49700.0,44.2806,44.3297,44.2643,44.3215,49700.0
2014-09-05 12:30:00,54.23,54.26,54.22,54.24,125500.0,44.3297,44.3542,44.3215,44.3378,125500.0
2014-09-05 12:40:00,54.23,54.28,54.23,54.27,187400.0,44.3297,44.3705,44.3297,44.3624,187400.0
2014-09-05 12:50:00,54.26,54.28,54.25,54.25,80400.0,44.3542,44.3705,44.346,44.346,80400.0
2014-09-05 13:00:00,54.26,54.28,54.24,54.27,153100.0,44.3542,44.3705,44.3378,44.3624,153100.0
2014-09-05 13:10:00,54.28,54.28,54.25,54.27,49800.0,44.3705,44.3705,44.346,44.3624,49800.0
2014-09-05 13:20:00,54.27,54.28,54.25,54.27,52500.0,44.3624,44.3705,44.346,44.3624,52500.0
2014-09-05 13:30:00,54.27,54.29,54.25,54.28,104700.0,44.3624,44.3787,44.346,44.3705,104700.0
2014-09-05 13:40:00,54.28,54.28,54.23,54.23,74600.0,44.3705,44.3705,44.3297,44.3297,74600.0
2014-09-05 13:50:00,54.23,54.26,54.23,54.26,44600.0,44.3297,44.3542,44.3297,44.3542,44600.0
2014-09-05 14:00:00,54.26,54.34,54.25,54.31,111400.0,44.3542,44.4196,44.346,44.3951,111400.0
2014-09-05 14:10:00,54.32,54.33,54.3,54.31,123200.0,44.4032,44.4114,44.3869,44.3951,123200.0
2014-09-05 14:20:00,54.31,54.34,54.31,54.32,136900.0,44.3951,44.4196,44.3951,44.4032,136900.0
2014-09-05 14:30:00,54.33,54.34,54.3,54.32,120300.0,44.4114,44.4196,44.3869,44.4032,120300.0
2014-09-05 14:40:00,54.32,54.32,54.28,54.3,91100.0,44.4032,44.4032,44.3705,44.3869,91100.0
2014-09-05 14:50:00,54.29,54.3,54.28,54.3,165300.0,44.3787,44.3869,44.3705,44.3869,165300.0
2014-09-05 15:00:00,54.3,54.32,54.29,54.31,146600.0,44.3869,44.4032,44.3787,44.3951,146600.0
2014-09-05 15:10:00,54.32,54.33,54.31,54.32,153200.0,44.4032,44.4114,44.3951,44.4032,153200.0
2014-09-05 15:20:00,54.32,54.32,54.29,54.29,249200.0,44.4032,44.4032,44.3787,44.3787,249200.0
2014-09-05 15:30:00,54.29,54.3,54.28,54.3,260200.0,44.3787,44.3869,44.3705,44.3869,260200.0
2014-09-05 15:40:00,54.3,54.34,54.29,54.31,617700.0,44.3869,44.4196,44.3787,44.3951,617700.0
2014-09-05 15:50:00,54.32,54.34,54.31,54.32,952300.0,44.4032,44.4196,44.3951,44.4032,952300.0
2014-09-08 09:30:00,54.24,54.44,54.24,54.44,255800.0,44.3378,44.5013,44.3378,44.5013,255800.0
2014-09-08 09:40:00,54.44,54.46,54.39,54.39,147700.0,44.5013,44.5177,44.4604,44.4604,147700.0
2014-09-08 09:50:00,54.39,54.43,54.38,54.39,71500.0,44.4604,44.4931,44.4523,44.4604,71500.0
2014-09-08 10:00:00,54.4,54.47,54.4,54.41,53400.0,44.4686,44.5258,44.4686,44.4768,53400.0
2014-09-08 10:10:00,54.4,54.41,54.36,54.36,100300.0,44.4686,44.4768,44.4359,44.4359,100300.0
2014-09-08 10:20:00,54.36,54.38,54.32,54.35,102200.0,44.4359,44.4523,44.4032,44.4277,102200.0
2014-09-08 10:30:00,54.34,54.34,54.27,54.31,64700.0,44.4196,44.4196,44.3624,44.3951,64700.0
2014-09-08 10:40:00,54.3,54.34,54.3,54.32,68800.0,44.3869,44.4196,44.3869,44.4032,68800.0
2014-09-08 10:50:00,54.31,54.38,54.29,54.37,53700.0,44.3951,44.4523,44.3787,44.4441,53700.0
2014-09-08 11:00:00,54.37,54.41,54.34,54.4,67900.0,44.4441,44.4768,44.4196,44.4686,67900.0
2014-09-08 11:10:00,54.4,54.41,54.37,54.4,103600.0,44.4686,44.4768,44.4441,44.4686,103600.0
2014-09-08 11:20:00,54.41,54.44,54.4,54.41,73500.0,44.4768,44.5013,44.4686,44.4768,73500.0
2014-09-08 11:30:00,54.41,54.45,54.4,54.41,40500.0,44.4768,44.5095,44.4686,44.4768,40500.0
2014-09-08 11:40:00,54.4,54.44,54.39,54.4,60800.0,44.4686,44.5013,44.4604,44.4686,60800.0
2014-09-08 11:50:00,54.4,54.4,54.35,54.37,67000.0,44.4686,44.4686,44.4277,44.4441,67000.0
2014-09-08 12:00:00,54.36,54.39,54.35,54.38,42900.0,44.4359,44.4604,44.4277,44.4523,42900.0
2014-09-08 12:10:00,54.38,54.39,54.35,54.36,61500.0,44.4523,44.4604,44.4277,44.4359,61500.0
2014-09-08 12:20:00,54.36,54.4,54.36,54.4,34800.0,44.4359,44.4686,44.4359,44.4686,34800.0
2014-09-08 12:30:00,54.39,54.41,54.38,54.39,38500.0,44.4604,44.4768,44.4523,44.4604,38500.0
2014-09-08 12:40:00,54.39,54.42,54.38,54.41,54800.0,44.4604,44.485,44.4523,44.4768,54800.0
2014-09-08 12:50:00,54.41,54.43,54.4,54.4,32000.0,44.4768,44.4931,44.4686,44.4686,32000.0
2014-09-08 13:00:00,54.41,54.43,54.37,54.39,62000.0,44.4768,44.4931,44.4441,44.4604,62000.0
2014-09-08 13:10:00,54.39,54.39,54.28,54.28,120700.0,44.4604,44.4604,44.3705,44.3705,120700.0
2014-09-08 13:20:00,54.28,54.32,54.26,54.26,180100.0,44.3705,44.4032,44.3542,44.3542,180100.0
2014-09-08 13:30:00,54.26,54.3,54.23,54.29,208100.0,44.3542,44.3869,44.3297,44.3787,208100.0
2014-09-08 13:40:00,54.3,54.31,54.23,54.25,274000.0,44.3869,44.3951,44.3297,44.346,274000.0
2014-09-08 13:50:00,54.25,54.26,54.23,54.25,85400.0,44.346,44.3542,44.3297,44.346,85400.0
2014-09-08 14:00:00,54.24,54.28,54.24,54.27,70300.0,44.3378,44.3705,44.3378,44.3624,70300.0
2014-09-08 14:10:00,54.27,54.3,54.23,54.29,93400.0,44.3624,44.3869,44.3297,44.3787,93400.0
2014-09-08 14:20:00,54.29,54.3,54.26,54.28,66500.0,44.3787,44.3869,44.3542,44.3705,66500.0
2014-09-08 14:30:00,54.28,54.3,54.26,54.26,64400.0,44.3705,44.3869,44.3542,44.3542,64400.0
2014-09-08 14:40:00,54.26,54.28,54.25,54.27,61800.0,44.3542,44.3705,44.346,44.3624,61800.0
2014-09-08 14:50:00,54.26,54.29,54.26,54.26,47300.0,44.3542,44.3787,44.3542,44.3542,47300.0
2014-09-08 15:00:00,54.26,54.3,54.26,54.27,66300.0,44.3542,44.3869,44.3542,44.3624,66300.0
2014-09-08 15:10:00,54.28,54.32,54.28,54.3,94200.0,44.3705,44.4032,44.3705,44.3869,94200.0
2014-09-08 15:20:00,54.3,54.31,54.28,54.31,109900.0,44.3869,44.3951,44.3705,44.3951,109900.0
2014-09-08 15:30:00,54.31,54.36,54.3,54.36,186200.0,44.3951,44.4359,44.3869,44.4359,186200.0
2014-09-08 15:40:00,54.36,54.36,54.31,54.33,234400.0,44.4359,44.4359,44.3951,44.4114,234400.0
2014-09-08 15:50:00,54.33,54.36,54.28,54.29,887500.0,44.4114,44.4359,44.3705,44.3787,887500.0
2014-09-09 09:30:00,54.35,54.36,54.14,54.22,185300.0,44.4277,44.4359,44.2561,44.3215,185300.0
2014-09-09 09:40:00,54.21,54.32,54.19,54.27,250900.0,44.3133,44.4032,44.297,44.3624,250900.0
2014-09-09 09:50:00,54.27,54.27,54.14,54.15,160800.0,44.3624,44.3624,44.2561,44.2643,160800.0
2014-09-09 10:00:00,54.15,54.25,54.11,54.25,136200.0,44.2643,44.346,44.2316,44.346,136200.0
2014-09-09 10:10:00,54.25,54.25,54.15,54.17,66200.0,44.346,44.346,44.2643,44.2806,66200.0
2014-09-09 10:20:00,54.18,54.18,54.13,54.17,131300.0,44.2888,44.2888,44.2479,44.2806,131300.0
2014-09-09 10:30:00,54.19,54.2,54.09,54.11,482500.0,44.297,44.3051,44.2152,44.2316,482500.0
2014-09-09 10:40:00,54.1,54.17,54.08,54.14,43200.0,44.2234,44.2806,44.207,44.2561,43200.0
2014-09-09 10:50:00,54.14,54.19,54.14,54.16,29300.0,44.2561,44.297,44.2561,44.2724,29300.0
2014-09-09 11:00:00,54.17,54.25,54.16,54.23,80800.0,44.2806,44.346,44.2724,44.3297,80800.0
2014-09-09 11:10:00,54.23,54.29,54.23,54.29,123900.0,44.3297,44.3787,44.3297,44.3787,123900.0
2014-09-09 11:20:00,54.29,54.3,54.24,54.27,46500.0,44.3787,44.3869,44.3378,44.3624,46500.0
2014-09-09 11:30:00,54.27,54.28,54.23,54.23,95300.0,44.3624,44.3705,44.3297,44.3297,95300.0
2014-09-09 11:40:00,54.24,54.26,54.23,54.26,41800.0,44.3378,44.3542,44.3297,44.3542,41800.0
2014-09-09 11:50:00,54.26,54.27,54.22,54.26,116400.0,44.3542,44.3624,44.3215,44.3542,116400.0
2014-09-09 12:00:00,54.25,54.26,54.22,54.22,28700.0,44.346,44.3542,44.3215,44.3215,28700.0
2014-09-09 12:10:00,54.22,54.24,54.2,54.23,40000.0,44.3215,44.3378,44.3051,44.3297,40000.0
2014-09-09 12:20:00,54.23,54.29,54.23,54.27,84600.0,44.3297,44.3787,44.3297,44.3624,84600.0
2014-09-09 12:30:00,54.28,54.29,54.23,54.23,24400.0,44.3705,44.3787,44.3297,44.3297,24400.0
2014-09-09 12:40:00,54.24,54.25,54.22,54.22,11900.0,44.3378,44.346,44.3215,44.3215,11900.0
2014-09-09 12:50:00,54.23,54.24,54.19,54.21,24300.0,44.3297,44.3378,44.297,44.3133,24300.0
2014-09-09 13:00:00,54.21,54.24,54.18,54.18,126500.0,44.3133,44.3378,44.2888,44.2888,126500.0
2014-09-09 13:10:00,54.19,54.23,54.19,54.21,51700.0,44.297,44.3297,44.297,44.3133,51700.0
2014-09-09 13:20:00,54.22,54.22,54.18,54.22,121000.0,44.3215,44.3215,44.2888,44.3215,121000.0
2014-09-09 13:30:00,54.22,54.28,54.21,54.28,161100.0,44.3215,44.3705,44.3133,44.3705,161100.0
2014-09-09 13:40:00,54.28,54.36,54.26,54.36,138300.0,44.3705,44.4359,44.3542,44.4359,138300.0
2014-09-09 13:50:00,54.36,54.37,54.32,54.33,107000.0,44.4359,44.4441,44.4032,44.4114,107000.0
2014-09-09 14:00:00,54.33,54.33,54.27,54.28,99700.0,44.4114,44.4114,44.3624,44.3705,99700.0
2014-09-09 14:10:00,54.28,54.29,54.24,54.26,75600.0,44.3705,44.3787,44.3378,44.3542,75600.0
2014-09-09 14:20:00,54.25,54.26,54.21,54.22,76400.0,44.346,44.3542,44.3133,44.3215,76400.0
2014-09-09 14:30:00,54.22,54.25,54.19,54.24,98200.0,44.3215,44.346,44.297,44.3378,98200.0
2014-09-09 14:40:00,54.24,54.26,54.19,54.2,152100.0,44.3378,44.3542,44.297,44.3051,152100.0
2014-09-09 14:50:00,54.2,54.26,54.2,54.23,82900.0,44.3051,44.3542,44.3051,44.3297,82900.0
2014-09-09 15:00:00,54.23,54.23,54.12,54.13,182100.0,44.3297,44.3297,44.2397,44.2479,182100.0
2014-09-09 15:10:00,54.13,54.15,54.08,54.11,234500.0,44.2479,44.2643,44.207,44.2316,234500.0
2014-09-09 15:20:00,54.11,54.11,54.02,54.08,295700.0,44.2316,44.2316,44.158,44.207,295700.0
2014-09-09 15:30:00,54.08,54.11,54.06,54.07,338300.0,44.207,44.2316,44.1907,44.1989,338300.0
2014-09-09 15:40:00,54.07,54.09,54.05,54.07,116800.0,44.1989,44.2152,44.1825,44.1989,116800.0
2014-09-09 15:50:00,54.07,54.1,54.06,54.09,465100.0,44.1989,44.2234,44.1907,44.2152,465100.0
2014-09-10 09:30:00,54.08,54.17,54.03,54.04,335400.0,44.207,44.2806,44.1662,44.1743,335400.0
2014-09-10 09:40:00,54.04,54.06,54.0,54.05,369000.0,44.1743,44.1907,44.1416,44.1825,369000.0
2014-09-10 09:50:00,54.05,54.05,53.93,53.94,156200.0,44.1825,44.1825,44.0844,44.0926,156200.0
2014-09-10 10:00:00,53.95,54.01,53.91,54.0,185600.0,44.1008,44.1498,44.0681,44.1416,185600.0
2014-09-10 10:10:00,54.0,54.0,53.91,53.93,63500.0,44.1416,44.1416,44.0681,44.0844,63500.0
2014-09-10 10:20:00,53.93,53.98,53.88,53.97,97400.0,44.0844,44.1253,44.0436,44.1171,97400.0
2014-09-10 10:30:00,53.98,53.98,53.86,53.88,185100.0,44.1253,44.1253,44.0272,44.0436,185100.0
2014-09-10 10:40:00,53.87,53.98,53.86,53.94,115500.0,44.0354,44.1253,44.0272,44.0926,115500.0
2014-09-10 10:50:00,53.93,53.97,53.9,53.92,109200.0,44.0844,44.1171,44.0599,44.0763,109200.0
2014-09-10 11:00:00,53.91,53.95,53.9,53.93,121500.0,44.0681,44.1008,44.0599,44.0844,121500.0
2014-09-10 11:10:00,53.93,54.0,53.91,53.97,114200.0,44.0844,44.1416,44.0681,44.1171,114200.0
2014-09-10 11:20:00,53.96,53.99,53.93,53.98,128200.0,44.1089,44.1335,44.0844,44.1253,128200.0
2014-09-10 11:30:00,53.98,54.02,53.96,54.01,129500.0,44.1253,44.158,44.1089,44.1498,129500.0
2014-09-10 11:40:00,54.02,54.02,53.97,53.98,69400.0,44.158,44.158,44.1171,44.1253,69400.0
2014-09-10 11:50:00,53.98,54.02,53.97,53.98,79000.0,44.1253,44.158,44.1171,44.1253,79000.0
2014-09-10 12:00:00,53.98,53.99,53.94,53.97,113400.0,44.1253,44.1335,44.0926,44.1171,113400.0
2014-09-10 12:10:00,53.97,54.04,53.95,54.01,84800.0,44.1171,44.1743,44.1008,44.1498,84800.0
2014-09-10 12:20:00,54.02,54.09,54.01,54.04,141500.0,44.158,44.2152,44.1498,44.1743,141500.0
2014-09-10 12:30:00,54.05,54.07,54.03,54.05,67100.0,44.1825,44.1989,44.1662,44.1825,67100.0
2014-09-10 12:40:00,54.05,54.09,54.05,54.07,158700.0,44.1825,44.2152,44.1825,44.1989,158700.0
2014-09-10 12:50:00,54.07,54.09,54.02,54.04,72800.0,44.1989,44.2152,44.158,44.1743,72800.0
2014-09-10 13:00:00,54.04,54.15,54.04,54.14,132500.0,44.1743,44.2643,44.1743,44.2561,132500.0
2014-09-10 13:10:00,54.15,54.19,54.15,54.16,192100.0,44.2643,44.297,44.2643,44.2724,192100.0
2014-09-10 13:20:00,54.16,54.16,54.13,54.15,89300.0,44.2724,44.2724,44.2479,44.2643,89300.0
2014-09-10 13:30:00,54.15,54.17,54.13,54.13,78800.0,44.2643,44.2806,44.2479,44.2479,78800.0
2014-09-10 13:40:00,54.13,54.15,54.11,54.15,60500.0,44.2479,44.2643,44.2316,44.2643,60500.0
2014-09-10 13:50:00,54.15,54.17,54.12,54.12,111600.0,44.2643,44.2806,44.2397,44.2397,111600.0
2014-09-10 14:00:00,54.13,54.17,54.12,54.12,52800.0,44.2479,44.2806,44.2397,44.2397,52800.0
2014-09-10 14:10:00,54.11,54.14,54.11,54.12,61200.0,44.2316,44.2561,44.2316,44.2397,61200.0
2014-09-10 14:20:00,54.11,54.15,54.11,54.14,45300.0,44.2316,44.2643,44.2316,44.2561,45300.0
2014-09-10 14:30:00,54.13,54.15,54.1,54.1,85000.0,44.2479,44.2643,44.2234,44.2234,85000.0
2014-09-10 14:40:00,54.11,54.15,54.1,54.13,87600.0,44.2316,44.2643,44.2234,44.2479,87600.0
2014-09-10 14:50:00,54.14,54.14,54.09,54.1,139600.0,44.2561,44.2561,44.2152,44.2234,139600.0
2014-09-10 15:00:00,54.11,54.19,54.11,54.19,121400.0,44.2316,44.297,44.2316,44.297,121400.0
2014-09-10 15:10:00,54.18,54.22,54.16,54.2,96300.0,44.2888,44.3215,44.2724,44.3051,96300.0
2014-09-10 15:20:00,54.21,54.21,54.16,54.16,68000.0,44.3133,44.3133,44.2724,44.2724,68000.0
2014-09-10 15:30:00,54.16,54.18,54.15,54.16,118300.0,44.2724,44.2888,44.2643,44.2724,118300.0
2014-09-10 15:40:00,54.15,54.16,54.11,54.14,177700.0,44.2643,44.2724,44.2316,44.2561,177700.0
2014-09-10 15:50:00,54.14,54.15,54.12,54.14,405000.0,44.2561,44.2643,44.2397,44.2561,405000.0
2014-09-11 09:30:00,53.91,54.05,53.91,54.03,464000.0,44.0681,44.1825,44.0681,44.1662,464000.0
2014-09-11 09:40:00,54.02,54.04,53.98,54.03,305400.0,44.158,44.1743,44.1253,44.1662,305400.0
2014-09-11 09:50:00,54.03,54.1,54.01,54.1,174700.0,44.1662,44.2234,44.1498,44.2234,174700.0
2014-09-11 10:00:00,54.1,54.11,54.04,54.06,122300.0,44.2234,44.2316,44.1743,44.1907,122300.0
2014-09-11 10:10:00,54.05,54.09,54.02,54.08,90300.0,44.1825,44.2152,44.158,44.207,90300.0
2014-09-11 10:20:00,54.07,54.09,54.02,54.02,204200.0,44.1989,44.2152,44.158,44.158,204200.0
2014-09-11 10:30:00,54.02,54.03,53.94,53.97,243300.0,44.158,44.1662,44.0926,44.1171,243300.0
2014-09-11 10:40:00,53.97,53.99,53.93,53.99,102900.0,44.1171,44.1335,44.0844,44.1335,102900.0
2014-09-11 10:50:00,53.98,54.04,53.97,54.03,112300.0,44.1253,44.1743,44.1171,44.1662,112300.0
2014-09-11 11:00:00,54.03,54.09,54.03,54.07,117300.0,44.1662,44.2152,44.1662,44.1989,117300.0
2014-09-11 11:10:00,54.07,54.15,54.07,54.13,93000.0,44.1989,44.2643,44.1989,44.2479,93000.0
2014-09-11 11:20:00,54.14,54.15,54.1,54.11,48100.0,44.2561,44.2643,44.2234,44.2316,48100.0
2014-09-11 11:30:00,54.11,54.18,54.11,54.14,178300.0,44.2316,44.2888,44.2316,44.2561,178300.0
2014-09-11 11:40:00,54.13,54.16,54.11,54.16,59400.0,44.2479,44.2724,44.2316,44.2724,59400.0
2014-09-11 11:50:00,54.15,54.17,54.15,54.16,77500.0,44.2643,44.2806,44.2643,44.2724,77500.0
2014-09-11 12:00:00,54.16,54.19,54.14,54.14,82700.0,44.2724,44.297,44.2561,44.2561,82700.0
2014-09-11 12:10:00,54.14,54.15,54.11,54.13,84200.0,44.2561,44.2643,44.2316,44.2479,84200.0
2014-09-11 12:20:00,54.14,54.23,54.14,54.23,51100.0,44.2561,44.3297,44.2561,44.3297,51100.0
2014-09-11 12:30:00,54.22,54.23,54.16,54.16,53000.0,44.3215,44.3297,44.2724,44.2724,53000.0
2014-09-11 12:40:00,54.16,54.18,54.15,54.15,59000.0,44.2724,44.2888,44.2643,44.2643,59000.0
2014-09-11 12:50:00,54.16,54.18,54.13,54.15,30400.0,44.2724,44.2888,44.2479,44.2643,30400.0
2014-09-11 13:00:00,54.14,54.17,54.13,54.16,138900.0,44.2561,44.2806,44.2479,44.2724,138900.0
2014-09-11 13:10:00,54.16,54.16,54.13,54.13,44700.0,44.2724,44.2724,44.2479,44.2479,44700.0
2014-09-11 13:20:00,54.13,54.13,54.04,54.07,52800.0,44.2479,44.2479,44.1743,44.1989,52800.0
2014-09-11 13:30:00,54.07,54.09,54.05,54.08,142400.0,44.1989,44.2152,44.1825,44.207,142400.0
2014-09-11 13:40:00,54.07,54.1,54.07,54.07,56800.0,44.1989,44.2234,44.1989,44.1989,56800.0
2014-09-11 13:50:00,54.08,54.09,54.05,54.08,99600.0,44.207,44.2152,44.1825,44.207,99600.0
2014-09-11 14:00:00,54.08,54.16,54.08,54.15,152800.0,44.207,44.2724,44.207,44.2643,152800.0
2014-09-11 14:10:00,54.15,54.17,54.12,54.13,614900.0,44.2643,44.2806,44.2397,44.2479,614900.0
2014-09-11 14:20:00,54.12,54.19,54.12,54.18,109800.0,44.2397,44.297,44.2397,44.2888,109800.0
2014-09-11 14:30:00,54.19,54.22,54.15,54.16,96700.0,44.297,44.3215,44.2643,44.2724,96700.0
2014-09-11 14:40:00,54.16,54.2,54.16,54.18,138300.0,44.2724,44.3051,44.2724,44.2888,138300.0
2014-09-11 14:50:00,54.17,54.2,54.16,54.19,103800.0,44.2806,44.3051,44.2724,44.297,103800.0
2014-09-11 15:00:00,54.19,54.2,54.14,54.15,109600.0,44.297,44.3051,44.2561,44.2643,109600.0
2014-09-11 15:10:00,54.15,54.2,54.14,54.18,134500.0,44.2643,44.3051,44.2561,44.2888,134500.0
2014-09-11 15:20:00,54.19,54.22,54.17,54.18,118600.0,44.297,44.3215,44.2806,44.2888,118600.0
2014-09-11 15:30:00,54.18,54.19,54.16,54.17,157700.0,44.2888,44.297,44.2724,44.2806,157700.0
2014-09-11 15:40:00,54.18,54.2,54.16,54.19,226500.0,44.2888,44.3051,44.2724,44.297,226500.0
2014-09-11 15:50:00,54.19,54.21,54.16,54.19,317600.0,44.297,44.3133,44.2724,44.297,317600.0
2014-09-12 09:30:00,54.06,54.15,54.05,54.06,248000.0,44.1907,44.2643,44.1825,44.1907,248000.0
2014-09-12 09:40:00,54.05,54.07,53.99,54.06,244700.0,44.1825,44.1989,44.1335,44.1907,244700.0
2014-09-12 09:50:00,54.06,54.07,54.03,54.03,118900.0,44.1907,44.1989,44.1662,44.1662,118900.0
2014-09-12 10:00:00,54.03,54.05,53.93,54.01,567600.0,44.1662,44.1825,44.0844,44.1498,567600.0
2014-09-12 10:10:00,54.02,54.09,54.01,54.08,132500.0,44.158,44.2152,44.1498,44.207,132500.0
2014-09-12 10:20:00,54.08,54.08,54.04,54.06,100000.0,44.207,44.207,44.1743,44.1907,100000.0
2014-09-12 10:30:00,54.06,54.09,54.04,54.05,49900.0,44.1907,44.2152,44.1743,44.1825,49900.0
2014-09-12 10:40:00,54.05,54.08,54.03,54.07,75500.0,44.1825,44.207,44.1662,44.1989,75500.0
2014-09-12 10:50:00,54.07,54.15,54.05,54.12,134700.0,44.1989,44.2643,44.1825,44.2397,134700.0
2014-09-12 11:00:00,54.11,54.12,54.09,54.11,105500.0,44.2316,44.2397,44.2152,44.2316,105500.0
2014-09-12 11:10:00,54.1,54.11,54.04,54.08,91400.0,44.2234,44.2316,44.1743,44.207,91400.0
2014-09-12 11:20:00,54.07,54.07,54.04,54.04,292300.0,44.1989,44.1989,44.1743,44.1743,292300.0
2014-09-12 11:30:00,54.03,54.06,54.01,54.03,408700.0,44.1662,44.1907,44.1498,44.1662,408700.0
2014-09-12 11:40:00,54.02,54.09,54.01,54.02,148400.0,44.158,44.2152,44.1498,44.158,148400.0
2014-09-12 11:50:00,54.01,54.05,53.99,54.04,130000.0,44.1498,44.1825,44.1335,44.1743,130000.0
2014-09-12 12:00:00,54.03,54.04,54.0,54.04,26400.0,44.1662,44.1743,44.1416,44.1743,26400.0
2014-09-12 12:10:00,54.04,54.04,54.0,54.02,39500.0,44.1743,44.1743,44.1416,44.158,39500.0
2014-09-12 12:20:00,54.01,54.01,53.96,54.01,64500.0,44.1498,44.1498,44.1089,44.1498,64500.0
2014-09-12 12:30:00,54.0,54.0,53.91,53.93,154200.0,44.1416,44.1416,44.0681,44.0844,154200.0
2014-09-12 12:40:00,53.94,53.98,53.94,53.98,215400.0,44.0926,44.1253,44.0926,44.1253,215400.0
2014-09-12 12:50:00,53.98,53.98,53.94,53.97,142500.0,44.1253,44.1253,44.0926,44.1171,142500.0
2014-09-12 13:00:00,53.97,53.99,53.94,53.97,327100.0,44.1171,44.1335,44.0926,44.1171,327100.0
2014-09-12 13:10:00,53.96,53.98,53.89,53.9,222300.0,44.1089,44.1253,44.0517,44.0599,222300.0
2014-09-12 13:20:00,53.9,53.92,53.86,53.91,398600.0,44.0599,44.0763,44.0272,44.0681,398600.0
2014-09-12 13:30:00,53.91,53.91,53.86,53.88,259800.0,44.0681,44.0681,44.0272,44.0436,259800.0
2014-09-12 13:40:00,53.89,53.95,53.87,53.91,214400.0,44.0517,44.1008,44.0354,44.0681,214400.0
2014-09-12 13:50:00,53.91,53.94,53.89,53.91,176300.0,44.0681,44.0926,44.0517,44.0681,176300.0
2014-09-12 14:00:00,53.91,53.94,53.89,53.94,92600.0,44.0681,44.0926,44.0517,44.0926,92600.0
2014-09-12 14:10:00,53.95,53.98,53.92,53.93,215500.0,44.1008,44.1253,44.0763,44.0844,215500.0
2014-09-12 14:20:00,53.93,53.95,53.88,53.89,75300.0,44.0844,44.1008,44.0436,44.0517,75300.0
2014-09-12 14:30:00,53.89,53.91,53.87,53.88,69500.0,44.0517,44.0681,44.0354,44.0436,69500.0
2014-09-12 14:40:00,53.87,53.91,53.84,53.9,255900.0,44.0354,44.0681,44.0109,44.0599,255900.0
2014-09-12 14:50:00,53.9,53.9,53.86,53.88,53000.0,44.0599,44.0599,44.0272,44.0436,53000.0
2014-09-12 15:00:00,53.87,53.93,53.84,53.91,117300.0,44.0354,44.0844,44.0109,44.0681,117300.0
2014-09-12 15:10:00,53.91,53.97,53.89,53.96,125000.0,44.0681,44.1171,44.0517,44.1089,125000.0
2014-09-12 15:20:00,53.97,54.0,53.95,53.97,91300.0,44.1171,44.1416,44.1008,44.1171,91300.0
2014-09-12 15:30:00,53.96,53.99,53.96,53.98,130200.0,44.1089,44.1335,44.1089,44.1253,130200.0
2014-09-12 15:40:00,53.97,53.98,53.91,53.96,325900.0,44.1171,44.1253,44.0681,44.1089,325900.0
2014-09-12 15:50:00,53.96,53.98,53.95,53.97,605200.0,44.1089,44.1253,44.1008,44.1171,605200.0
2014-09-15 09:30:00,53.92,53.96,53.8,53.81,305400.0,44.0763,44.1089,43.9782,43.9863,305400.0
2014-09-15 09:40:00,53.81,53.87,53.76,53.78,286600.0,43.9863,44.0354,43.9455,43.9618,286600.0
2014-09-15 09:50:00,53.78,53.84,53.74,53.77,314200.0,43.9618,44.0109,43.9291,43.9536,314200.0
2014-09-15 10:00:00,53.76,53.81,53.71,53.78,91700.0,43.9455,43.9863,43.9046,43.9618,91700.0
2014-09-15 10:10:00,53.78,53.85,53.77,53.84,83800.0,43.9618,44.019,43.9536,44.0109,83800.0
2014-09-15 10:20:00,53.83,53.88,53.8,53.85,98200.0,44.0027,44.0436,43.9782,44.019,98200.0
2014-09-15 10:30:00,53.86,53.88,53.85,53.87,104500.0,44.0272,44.0436,44.019,44.0354,104500.0
2014-09-15 10:40:00,53.88,53.89,53.79,53.82,58900.0,44.0436,44.0517,43.97,43.9945,58900.0
2014-09-15 10:50:00,53.81,53.88,53.81,53.88,40900.0,43.9863,44.0436,43.9863,44.0436,40900.0
2014-09-15 11:00:00,53.87,53.87,53.83,53.86,44300.0,44.0354,44.0354,44.0027,44.0272,44300.0
2014-09-15 11:10:00,53.87,53.9,53.83,53.83,57800.0,44.0354,44.0599,44.0027,44.0027,57800.0
2014-09-15 11:20:00,53.83,53.85,53.8,53.83,57100.0,44.0027,44.019,43.9782,44.0027,57100.0
2014-09-15 11:30:00,53.83,53.86,53.8,53.83,91000.0,44.0027,44.0272,43.9782,44.0027,91000.0
2014-09-15 11:40:00,53.83,53.85,53.81,53.82,52300.0,44.0027,44.019,43.9863,43.9945,52300.0
2014-09-15 11:50:00,53.81,53.85,53.8,53.82,122000.0,43.9863,44.019,43.9782,43.9945,122000.0
2014-09-15 12:00:00,53.82,53.84,53.8,53.82,75400.0,43.9945,44.0109,43.9782,43.9945,75400.0
2014-09-15 12:10:00,53.82,53.85,53.8,53.82,37100.0,43.9945,44.019,43.9782,43.9945,37100.0
2014-09-15 12:20:00,53.81,53.88,53.8,53.85,55500.0,43.9863,44.0436,43.9782,44.019,55500.0
2014-09-15 12:30:00,53.85,53.86,53.84,53.84,34500.0,44.019,44.0272,44.0109,44.0109,34500.0
2014-09-15 12:40:00,53.83,53.89,53.83,53.88,52400.0,44.0027,44.0517,44.0027,44.0436,52400.0
2014-09-15 12:50:00,53.89,53.91,53.88,53.91,44500.0,44.0517,44.0681,44.0436,44.0681,44500.0
2014-09-15 13:00:00,53.9,53.95,53.89,53.95,78700.0,44.0599,44.1008,44.0517,44.1008,78700.0
2014-09-15 13:10:00,53.95,53.95,53.91,53.94,77200.0,44.1008,44.1008,44.0681,44.0926,77200.0
2014-09-15 13:20:00,53.94,53.94,53.9,53.9,144600.0,44.0926,44.0926,44.0599,44.0599,144600.0
2014-09-15 13:30:00,53.9,53.91,53.89,53.9,63600.0,44.0599,44.0681,44.0517,44.0599,63600.0
2014-09-15 13:40:00,53.9,53.94,53.89,53.91,53700.0,44.0599,44.0926,44.0517,44.0681,53700.0
2014-09-15 13:50:00,53.91,53.91,53.85,53.86,106500.0,44.0681,44.0681,44.019,44.0272,106500.0
2014-09-15 14:00:00,53.86,53.88,53.84,53.88,140000.0,44.0272,44.0436,44.0109,44.0436,140000.0
2014-09-15 14:10:00,53.87,53.9,53.86,53.9,72300.0,44.0354,44.0599,44.0272,44.0599,72300.0
2014-09-15 14:20:00,53.9,54.0,53.89,53.99,79200.0,44.0599,44.1416,44.0517,44.1335,79200.0
2014-09-15 14:30:00,54.0,54.05,53.99,54.04,252800.0,44.1416,44.1825,44.1335,44.1743,252800.0
2014-09-15 14:40:00,54.04,54.04,53.97,53.98,89000.0,44.1743,44.1743,44.1171,44.1253,89000.0
2014-09-15 14:50:00,53.99,53.99,53.96,53.96,73100.0,44.1335,44.1335,44.1089,44.1089,73100.0
2014-09-15 15:00:00,53.96,54.0,53.96,53.97,203700.0,44.1089,44.1416,44.1089,44.1171,203700.0
2014-09-15 15:10:00,53.97,53.98,53.94,53.96,189600.0,44.1171,44.1253,44.0926,44.1089,189600.0
2014-09-15 15:20:00,53.96,53.99,53.96,53.98,173700.0,44.1089,44.1335,44.1089,44.1253,173700.0
2014-09-15 15:30:00,53.98,54.0,53.96,53.97,205300.0,44.1253,44.1416,44.1089,44.1171,205300.0
2014-09-15 15:40:00,53.98,53.98,53.95,53.98,205200.0,44.1253,44.1253,44.1008,44.1253,205200.0
2014-09-15 15:50:00,53.98,53.98,53.94,53.97,477800.0,44.1253,44.1253,44.0926,44.1171,477800.0
2014-09-16 09:30:00,53.91,53.93,53.72,53.73,471400.0,44.0681,44.0844,43.9128,43.9209,471400.0
2014-09-16 09:40:00,53.73,53.76,53.71,53.76,287800.0,43.9209,43.9455,43.9046,43.9455,287800.0
2014-09-16 09:50:00,53.76,53.86,53.76,53.85,222700.0,43.9455,44.0272,43.9455,44.019,222700.0
2014-09-16 10:00:00,53.86,53.92,53.86,53.89,260600.0,44.0272,44.0763,44.0272,44.0517,260600.0
2014-09-16 10:10:00,53.89,53.92,53.85,53.86,314600.0,44.0517,44.0763,44.019,44.0272,314600.0
2014-09-16 10:20:00,53.86,53.86,53.83,53.84,65400.0,44.0272,44.0272,44.0027,44.0109,65400.0
2014-09-16 10:30:00,53.85,53.9,53.82,53.89,153300.0,44.019,44.0599,43.9945,44.0517,153300.0
2014-09-16 10:40:00,53.89,53.89,53.83,53.87,52400.0,44.0517,44.0517,44.0027,44.0354,52400.0
2014-09-16 10:50:00,53.87,53.88,53.8,53.82,61500.0,44.0354,44.0436,43.9782,43.9945,61500.0
2014-09-16 11:00:00,53.81,53.82,53.77,53.79,88400.0,43.9863,43.9945,43.9536,43.97,88400.0
2014-09-16 11:10:00,53.79,53.81,53.77,53.78,70000.0,43.97,43.9863,43.9536,43.9618,70000.0
2014-09-16 11:20:00,53.78,53.94,53.78,53.94,59200.0,43.9618,44.0926,43.9618,44.0926,59200.0
2014-09-16 11:30:00,53.95,54.01,53.95,54.0,233600.0,44.1008,44.1498,44.1008,44.1416,233600.0
2014-09-16 11:40:00,54.01,54.06,54.0,54.05,375900.0,44.1498,44.1907,44.1416,44.1825,375900.0
2014-09-16 11:50:00,54.05,54.15,54.05,54.11,143600.0,44.1825,44.2643,44.1825,44.2316,143600.0
2014-09-16 12:00:00,54.12,54.12,54.07,54.07,58700.0,44.2397,44.2397,44.1989,44.1989,58700.0
2014-09-16 12:10:00,54.07,54.12,54.07,54.11,49900.0,44.1989,44.2397,44.1989,44.2316,49900.0
2014-09-16 12:20:00,54.12,54.19,54.12,54.15,139700.0,44.2397,44.297,44.2397,44.2643,139700.0
2014-09-16 12:30:00,54.14,54.19,54.14,54.18,45900.0,44.2561,44.297,44.2561,44.2888,45900.0
2014-09-16 12:40:00,54.18,54.19,54.15,54.15,35400.0,44.2888,44.297,44.2643,44.2643,35400.0
2014-09-16 12:50:00,54.15,54.17,54.14,54.15,57900.0,44.2643,44.2806,44.2561,44.2643,57900.0
2014-09-16 13:00:00,54.15,54.2,54.15,54.18,168400.0,44.2643,44.3051,44.2643,44.2888,168400.0
2014-09-16 13:10:00,54.18,54.22,54.16,54.22,62500.0,44.2888,44.3215,44.2724,44.3215,62500.0
2014-09-16 13:20:00,54.22,54.25,54.21,54.21,107500.0,44.3215,44.346,44.3133,44.3133,107500.0
2014-09-16 13:30:00,54.21,54.27,54.21,54.26,108400.0,44.3133,44.3624,44.3133,44.3542,108400.0
2014-09-16 13:40:00,54.25,54.26,54.23,54.24,71300.0,44.346,44.3542,44.3297,44.3378,71300.0
2014-09-16 13:50:00,54.24,54.27,54.23,54.25,65700.0,44.3378,44.3624,44.3297,44.346,65700.0
2014-09-16 14:00:00,54.26,54.3,54.24,54.28,189300.0,44.3542,44.3869,44.3378,44.3705,189300.0
2014-09-16 14:10:00,54.29,54.31,54.28,54.29,138900.0,44.3787,44.3951,44.3705,44.3787,138900.0
2014-09-16 14:20:00,54.29,54.34,54.28,54.31,212100.0,44.3787,44.4196,44.3705,44.3951,212100.0
2014-09-16 14:30:00,54.31,54.33,54.3,54.32,104400.0,44.3951,44.4114,44.3869,44.4032,104400.0
2014-09-16 14:40:00,54.31,54.31,54.28,54.29,158400.0,44.3951,44.3951,44.3705,44.3787,158400.0
2014-09-16 14:50:00,54.29,54.29,54.26,54.28,99400.0,44.3787,44.3787,44.3542,44.3705,99400.0
2014-09-16 15:00:00,54.28,54.32,54.28,54.3,204400.0,44.3705,44.4032,44.3705,44.3869,204400.0
2014-09-16 15:10:00,54.31,54.31,54.28,54.3,195600.0,44.3951,44.3951,44.3705,44.3869,195600.0
2014-09-16 15:20:00,54.3,54.3,54.26,54.26,190400.0,44.3869,44.3869,44.3542,44.3542,190400.0
2014-09-16 15:30:00,54.26,54.28,54.25,54.26,164400.0,44.3542,44.3705,44.346,44.3542,164400.0
2014-09-16 15:40:00,54.26,54.28,54.26,54.26,317000.0,44.3542,44.3705,44.3542,44.3542,317000.0
2014-09-16 15:50:00,54.26,54.27,54.24,54.26,885200.0,44.3542,44.3624,44.3378,44.3542,885200.0
2014-09-17 09:30:00,54.36,54.6,54.35,54.58,379900.0,44.4359,44.6321,44.4277,44.6158,379900.0
2014-09-17 09:40:00,54.58,54.63,54.58,54.62,113600.0,44.6158,44.6566,44.6158,44.6485,113600.0
2014-09-17 09:50:00,54.62,54.63,54.59,54.61,138800.0,44.6485,44.6566,44.6239,44.6403,138800.0
2014-09-17 10:00:00,54.62,54.68,54.62,54.65,269900.0,44.6485,44.6975,44.6485,44.673,269900.0
2014-09-17 10:10:00,54.65,54.65,54.62,54.65,116200.0,44.673,44.673,44.6485,44.673,116200.0
2014-09-17 10:20:00,54.65,54.65,54.61,54.62,25200.0,44.673,44.673,44.6403,44.6485,25200.0
2014-09-17 10:30:00,54.62,54.62,54.56,54.57,50000.0,44.6485,44.6485,44.5994,44.6076,50000.0
2014-09-17 10:40:00,54.57,54.61,54.56,54.59,70500.0,44.6076,44.6403,44.5994,44.6239,70500.0
2014-09-17 10:50:00,54.59,54.59,54.54,54.57,109600.0,44.6239,44.6239,44.5831,44.6076,109600.0
2014-09-17 11:00:00,54.56,54.59,54.55,54.57,218300.0,44.5994,44.6239,44.5912,44.6076,218300.0
2014-09-17 11:10:00,54.57,54.57,54.53,54.53,167800.0,44.6076,44.6076,44.5749,44.5749,167800.0
2014-09-17 11:20:00,54.54,54.55,54.51,54.53,78800.0,44.5831,44.5912,44.5585,44.5749,78800.0
2014-09-17 11:30:00,54.54,54.54,54.48,54.52,74300.0,44.5831,44.5831,44.534,44.5667,74300.0
2014-09-17 11:40:00,54.53,54.53,54.5,54.5,71600.0,44.5749,44.5749,44.5504,44.5504,71600.0
2014-09-17 11:50:00,54.5,54.51,54.48,54.48,79000.0,44.5504,44.5585,44.534,44.534,79000.0
2014-09-17 12:00:00,54.48,54.51,54.47,54.47,56400.0,44.534,44.5585,44.5258,44.5258,56400.0
2014-09-17 12:10:00,54.48,54.48,54.45,54.46,99100.0,44.534,44.534,44.5095,44.5177,99100.0
2014-09-17 12:20:00,54.46,54.46,54.4,54.43,91400.0,44.5177,44.5177,44.4686,44.4931,91400.0
2014-09-17 12:30:00,54.43,54.48,54.41,54.47,93900.0,44.4931,44.534,44.4768,44.5258,93900.0
2014-09-17 12:40:00,54.48,54.5,54.45,54.45,95400.0,44.534,44.5504,44.5095,44.5095,95400.0
2014-09-17 12:50:00,54.46,54.46,54.45,54.46,71400.0,44.5177,44.5177,44.5095,44.5177,71400.0
2014-09-17 13:00:00,54.45,54.46,54.42,54.44,62200.0,44.5095,44.5177,44.485,44.5013,62200.0
2014-09-17 13:10:00,54.43,54.45,54.4,54.41,62700.0,44.4931,44.5095,44.4686,44.4768,62700.0
2014-09-17 13:20:00,54.41,54.41,54.38,54.38,25800.0,44.4768,44.4768,44.4523,44.4523,25800.0
2014-09-17 13:30:00,54.37,54.39,54.36,54.39,72600.0,44.4441,44.4604,44.4359,44.4604,72600.0
2014-09-17 13:40:00,54.39,54.43,54.38,54.42,91600.0,44.4604,44.4931,44.4523,44.485,91600.0
2014-09-17 13:50:00,54.41,54.49,54.4,54.48,260300.0,44.4768,44.5422,44.4686,44.534,260300.0
2014-09-17 14:00:00,54.48,54.59,54.23,54.44,1420000.0,44.534,44.6239,44.3297,44.5013,1420000.0
2014-09-17 14:10:00,54.44,54.61,54.44,54.58,331900.0,44.5013,44.6403,44.5013,44.6158,331900.0
2014-09-17 14:20:00,54.58,54.65,54.55,54.63,330900.0,44.6158,44.673,44.5912,44.6566,330900.0
2014-09-17 14:30:00,54.63,54.63,54.53,54.54,139600.0,44.6566,44.6566,44.5749,44.5831,139600.0
2014-09-17 14:40:00,54.55,54.59,54.47,54.55,272000.0,44.5912,44.6239,44.5258,44.5912,272000.0
2014-09-17 14:50:00,54.55,54.61,54.52,54.61,168200.0,44.5912,44.6403,44.5667,44.6403,168200.0
2014-09-17 15:00:00,54.61,54.74,54.59,54.71,272000.0,44.6403,44.7466,44.6239,44.722,272000.0
2014-09-17 15:10:00,54.71,54.75,54.69,54.7,203400.0,44.722,44.7547,44.7057,44.7139,203400.0
2014-09-17 15:20:00,54.7,54.71,54.57,54.64,311100.0,44.7139,44.722,44.6076,44.6648,311100.0
2014-09-17 15:30:00,54.64,54.65,54.5,54.5,265900.0,44.6648,44.673,44.5504,44.5504,265900.0
2014-09-17 15:40:00,54.5,54.53,54.45,54.46,270500.0,44.5504,44.5749,44.5095,44.5177,270500.0
2014-09-17 15:50:00,54.46,54.51,54.46,54.49,611800.0,44.5177,44.5585,44.5177,44.5422,611800.0
2014-09-18 09:30:00,54.61,54.7,54.58,54.64,493000.0,44.6403,44.7139,44.6158,44.6648,493000.0
2014-09-18 09:40:00,54.63,54.68,54.61,54.66,181400.0,44.6566,44.6975,44.6403,44.6812,181400.0
2014-09-18 09:50:00,54.66,54.68,54.63,54.66,221800.0,44.6812,44.6975,44.6566,44.6812,221800.0
2014-09-18 10:00:00,54.66,54.72,54.66,54.72,139200.0,44.6812,44.7302,44.6812,44.7302,139200.0
2014-09-18 10:10:00,54.73,54.74,54.66,54.67,117100.0,44.7384,44.7466,44.6812,44.6893,117100.0
2014-09-18 10:20:00,54.67,54.69,54.58,54.58,271400.0,44.6893,44.7057,44.6158,44.6158,271400.0
2014-09-18 10:30:00,54.58,54.69,54.58,54.67,127200.0,44.6158,44.7057,44.6158,44.6893,127200.0
2014-09-18 10:40:00,54.68,54.71,54.65,54.69,82000.0,44.6975,44.722,44.673,44.7057,82000.0
2014-09-18 10:50:00,54.7,54.71,54.64,54.66,67500.0,44.7139,44.722,44.6648,44.6812,67500.0
2014-09-18 11:00:00,54.65,54.71,54.65,54.7,77100.0,44.673,44.722,44.673,44.7139,77100.0
2014-09-18 11:10:00,54.7,54.71,54.65,54.66,104900.0,44.7139,44.722,44.673,44.6812,104900.0
2014-09-18 11:20:00,54.66,54.7,54.66,54.66,57900.0,44.6812,44.7139,44.6812,44.6812,57900.0
2014-09-18 11:30:00,54.66,54.69,54.64,54.66,115900.0,44.6812,44.7057,44.6648,44.6812,115900.0
2014-09-18 11:40:00,54.66,54.69,54.64,54.68,149900.0,44.6812,44.7057,44.6648,44.6975,149900.0
2014-09-18 11:50:00,54.68,54.69,54.65,54.66,91400.0,44.6975,44.7057,44.673,44.6812,91400.0
2014-09-18 12:00:00,54.67,54.7,54.66,54.68,73200.0,44.6893,44.7139,44.6812,44.6975,73200.0
2014-09-18 12:10:00,54.68,54.71,54.67,54.69,223800.0,44.6975,44.722,44.6893,44.7057,223800.0
2014-09-18 12:20:00,54.69,54.73,54.68,54.72,119700.0,44.7057,44.7384,44.6975,44.7302,119700.0
2014-09-18 12:30:00,54.72,54.74,54.7,54.73,53200.0,44.7302,44.7466,44.7139,44.7384,53200.0
2014-09-18 12:40:00,54.72,54.72,54.7,54.72,24700.0,44.7302,44.7302,44.7139,44.7302,24700.0
2014-09-18 12:50:00,54.72,54.74,54.7,54.73,72700.0,44.7302,44.7466,44.7139,44.7384,72700.0
2014-09-18 13:00:00,54.73,54.74,54.72,54.72,41100.0,44.7384,44.7466,44.7302,44.7302,41100.0
2014-09-18 13:10:00,54.72,54.75,54.72,54.73,60700.0,44.7302,44.7547,44.7302,44.7384,60700.0
2014-09-18 13:20:00,54.74,54.74,54.7,54.72,77900.0,44.7466,44.7466,44.7139,44.7302,77900.0
2014-09-18 13:30:00,54.72,54.73,54.7,54.73,95000.0,44.7302,44.7384,44.7139,44.7384,95000.0
2014-09-18 13:40:00,54.72,54.73,54.71,54.72,34100.0,44.7302,44.7384,44.722,44.7302,34100.0
2014-09-18 13:50:00,54.72,54.73,54.68,54.7,58500.0,44.7302,44.7384,44.6975,44.7139,58500.0
2014-09-18 14:00:00,54.7,54.74,54.7,54.74,54200.0,44.7139,44.7466,44.7139,44.7466,54200.0
2014-09-18 14:10:00,54.73,54.76,54.73,54.73,103200.0,44.7384,44.7629,44.7384,44.7384,103200.0
2014-09-18 14:20:00,54.73,54.73,54.71,54.72,78500.0,44.7384,44.7384,44.722,44.7302,78500.0
2014-09-18 14:30:00,54.72,54.75,54.72,54.73,104200.0,44.7302,44.7547,44.7302,44.7384,104200.0
2014-09-18 14:40:00,54.74,54.75,54.72,54.73,102500.0,44.7466,44.7547,44.7302,44.7384,102500.0
2014-09-18 14:50:00,54.73,54.74,54.72,54.73,94900.0,44.7384,44.7466,44.7302,44.7384,94900.0
2014-09-18 15:00:00,54.72,54.76,54.71,54.75,134200.0,44.7302,44.7629,44.722,44.7547,134200.0
2014-09-18 15:10:00,54.75,54.79,54.74,54.78,140800.0,44.7547,44.7874,44.7466,44.7792,140800.0
2014-09-18 15:20:00,54.78,54.79,54.75,54.78,175200.0,44.7792,44.7874,44.7547,44.7792,175200.0
2014-09-18 15:30:00,54.78,54.82,54.78,54.82,107600.0,44.7792,44.8119,44.7792,44.8119,107600.0
2014-09-18 15:40:00,54.82,54.82,54.78,54.8,399100.0,44.8119,44.8119,44.7792,44.7956,399100.0
2014-09-18 15:50:00,54.79,54.81,54.75,54.76,1270500.0,44.7874,44.8038,44.7547,44.7629,1270500.0
2014-09-19 09:30:00,54.8,54.83,54.68,54.68,440600.0,45.0074,45.032,44.9088,44.9088,440600.0
2014-09-19 09:40:00,54.68,54.69,54.59,54.64,418200.0,44.9088,44.917,44.8349,44.876,418200.0
2014-09-19 09:50:00,54.64,54.7,54.63,54.65,102400.0,44.876,44.9252,44.8677,44.8842,102400.0
2014-09-19 10:00:00,54.65,54.7,54.65,54.69,113600.0,44.8842,44.9252,44.8842,44.917,113600.0
2014-09-19 10:10:00,54.69,54.7,54.62,54.65,181200.0,44.917,44.9252,44.8595,44.8842,181200.0
2014-09-19 10:20:00,54.65,54.68,54.62,54.62,276300.0,44.8842,44.9088,44.8595,44.8595,276300.0
2014-09-19 10:30:00,54.62,54.64,54.59,54.61,291000.0,44.8595,44.876,44.8349,44.8513,291000.0
2014-09-19 10:40:00,54.6,54.6,54.56,54.58,102000.0,44.8431,44.8431,44.8103,44.8267,102000.0
2014-09-19 10:50:00,54.59,54.6,54.54,54.56,364000.0,44.8349,44.8431,44.7938,44.8103,364000.0
2014-09-19 11:00:00,54.56,54.59,54.55,54.58,190600.0,44.8103,44.8349,44.802,44.8267,190600.0
2014-09-19 11:10:00,54.57,54.58,54.53,54.54,185200.0,44.8185,44.8267,44.7856,44.7938,185200.0
2014-09-19 11:20:00,54.54,54.55,54.51,54.51,262200.0,44.7938,44.802,44.7692,44.7692,262200.0
2014-09-19 11:30:00,54.52,54.52,54.43,54.46,116300.0,44.7774,44.7774,44.7035,44.7281,116300.0
2014-09-19 11:40:00,54.46,54.48,54.44,54.45,107200.0,44.7281,44.7446,44.7117,44.7199,107200.0
2014-09-19 11:50:00,54.45,54.47,54.43,54.47,103500.0,44.7199,44.7363,44.7035,44.7363,103500.0
2014-09-19 12:00:00,54.46,54.46,54.4,54.43,157900.0,44.7281,44.7281,44.6788,44.7035,157900.0
2014-09-19 12:10:00,54.44,54.46,54.43,54.43,58600.0,44.7117,44.7281,44.7035,44.7035,58600.0
2014-09-19 12:20:00,54.43,54.47,54.42,54.46,170600.0,44.7035,44.7363,44.6953,44.7281,170600.0
2014-09-19 12:30:00,54.46,54.5,54.44,54.49,73200.0,44.7281,44.761,44.7117,44.7528,73200.0
2014-09-19 12:40:00,54.49,54.49,54.44,54.45,50200.0,44.7528,44.7528,44.7117,44.7199,50200.0
2014-09-19 12:50:00,54.45,54.47,54.42,54.44,91200.0,44.7199,44.7363,44.6953,44.7117,91200.0
2014-09-19 13:00:00,54.45,54.45,54.4,54.42,132600.0,44.7199,44.7199,44.6788,44.6953,132600.0
2014-09-19 13:10:00,54.42,54.42,54.35,54.35,179000.0,44.6953,44.6953,44.6378,44.6378,179000.0
2014-09-19 13:20:00,54.35,54.4,54.35,54.37,201300.0,44.6378,44.6788,44.6378,44.6542,201300.0
2014-09-19 13:30:00,54.38,54.41,54.38,54.38,129000.0,44.6624,44.6871,44.6624,44.6624,129000.0
2014-09-19 13:40:00,54.38,54.41,54.37,54.41,70200.0,44.6624,44.6871,44.6542,44.6871,70200.0
2014-09-19 13:50:00,54.41,54.44,54.4,54.41,219000.0,44.6871,44.7117,44.6788,44.6871,219000.0
2014-09-19 14:00:00,54.41,54.44,54.41,54.43,284900.0,44.6871,44.7117,44.6871,44.7035,284900.0
2014-09-19 14:10:00,54.43,54.45,54.42,54.45,97000.0,44.7035,44.7199,44.6953,44.7199,97000.0
2014-09-19 14:20:00,54.45,54.48,54.44,54.46,147600.0,44.7199,44.7446,44.7117,44.7281,147600.0
2014-09-19 14:30:00,54.46,54.49,54.45,54.49,80800.0,44.7281,44.7528,44.7199,44.7528,80800.0
2014-09-19 14:40:00,54.49,54.51,54.48,54.5,394300.0,44.7528,44.7692,44.7446,44.761,394300.0
2014-09-19 14:50:00,54.5,54.51,54.48,54.51,138700.0,44.761,44.7692,44.7446,44.7692,138700.0
2014-09-19 15:00:00,54.51,54.53,54.51,54.52,78900.0,44.7692,44.7856,44.7692,44.7774,78900.0
2014-09-19 15:10:00,54.52,54.53,54.5,54.5,106900.0,44.7774,44.7856,44.761,44.761,106900.0
2014-09-19 15:20:00,54.5,54.5,54.47,54.47,100500.0,44.761,44.761,44.7363,44.7363,100500.0
2014-09-19 15:30:00,54.48,54.51,54.46,54.5,211100.0,44.7446,44.7692,44.7281,44.761,211100.0
2014-09-19 15:40:00,54.5,54.55,54.49,54.51,416100.0,44.761,44.802,44.7528,44.7692,416100.0
2014-09-19 15:50:00,54.51,54.52,54.42,54.44,1285200.0,44.7692,44.7774,44.6953,44.7117,1285200.0
2014-09-22 09:30:00,54.33,54.36,54.12,54.12,257700.0,44.6214,44.646,44.4489,44.4489,257700.0
2014-09-22 09:40:00,54.12,54.18,54.1,54.17,273300.0,44.4489,44.4982,44.4325,44.4899,273300.0
2014-09-22 09:50:00,54.18,54.22,54.16,54.16,254000.0,44.4982,44.531,44.4817,44.4817,254000.0
2014-09-22 10:00:00,54.17,54.26,54.13,54.25,632400.0,44.4899,44.5639,44.4571,44.5557,632400.0
2014-09-22 10:10:00,54.25,54.25,54.1,54.12,79700.0,44.5557,44.5557,44.4325,44.4489,79700.0
2014-09-22 10:20:00,54.12,54.13,54.08,54.1,241400.0,44.4489,44.4571,44.416,44.4325,241400.0
2014-09-22 10:30:00,54.11,54.11,54.05,54.09,340500.0,44.4407,44.4407,44.3914,44.4242,340500.0
2014-09-22 10:40:00,54.08,54.08,54.01,54.01,223300.0,44.416,44.416,44.3585,44.3585,223300.0
2014-09-22 10:50:00,54.01,54.02,53.93,53.97,958700.0,44.3585,44.3668,44.2928,44.3257,958700.0
2014-09-22 11:00:00,53.96,54.02,53.96,53.99,139900.0,44.3175,44.3668,44.3175,44.3421,139900.0
2014-09-22 11:10:00,53.99,53.99,53.93,53.98,86300.0,44.3421,44.3421,44.2928,44.3339,86300.0
2014-09-22 11:20:00,53.97,54.02,53.97,53.98,161500.0,44.3257,44.3668,44.3257,44.3339,161500.0
2014-09-22 11:30:00,53.98,53.99,53.94,53.94,121800.0,44.3339,44.3421,44.301,44.301,121800.0
2014-09-22 11:40:00,53.94,53.96,53.87,53.89,155100.0,44.301,44.3175,44.2436,44.26,155100.0
2014-09-22 11:50:00,53.9,53.9,53.85,53.89,131800.0,44.2682,44.2682,44.2271,44.26,131800.0
2014-09-22 12:00:00,53.89,53.89,53.85,53.88,258200.0,44.26,44.26,44.2271,44.2518,258200.0
2014-09-22 12:10:00,53.88,53.91,53.87,53.89,95100.0,44.2518,44.2764,44.2436,44.26,95100.0
2014-09-22 12:20:00,53.89,53.91,53.87,53.9,149100.0,44.26,44.2764,44.2436,44.2682,149100.0
2014-09-22 12:30:00,53.9,53.91,53.87,53.89,61700.0,44.2682,44.2764,44.2436,44.26,61700.0
2014-09-22 12:40:00,53.89,53.93,53.87,53.92,66300.0,44.26,44.2928,44.2436,44.2846,66300.0
2014-09-22 12:50:00,53.92,53.93,53.89,53.9,74900.0,44.2846,44.2928,44.26,44.2682,74900.0
2014-09-22 13:00:00,53.89,53.9,53.87,53.88,91700.0,44.26,44.2682,44.2436,44.2518,91700.0
2014-09-22 13:10:00,53.87,53.88,53.84,53.86,232900.0,44.2436,44.2518,44.2189,44.2353,232900.0
2014-09-22 13:20:00,53.86,53.93,53.85,53.93,97600.0,44.2353,44.2928,44.2271,44.2928,97600.0
2014-09-22 13:30:00,53.93,53.96,53.89,53.9,93200.0,44.2928,44.3175,44.26,44.2682,93200.0
2014-09-22 13:40:00,53.91,53.93,53.9,53.93,363700.0,44.2764,44.2928,44.2682,44.2928,363700.0
2014-09-22 13:50:00,53.93,53.95,53.89,53.89,80900.0,44.2928,44.3093,44.26,44.26,80900.0
2014-09-22 14:00:00,53.89,53.91,53.88,53.9,231600.0,44.26,44.2764,44.2518,44.2682,231600.0
2014-09-22 14:10:00,53.9,53.92,53.88,53.89,95800.0,44.2682,44.2846,44.2518,44.26,95800.0
2014-09-22 14:20:00,53.89,53.9,53.79,53.79,257100.0,44.26,44.2682,44.1779,44.1779,257100.0
2014-09-22 14:30:00,53.8,53.83,53.79,53.82,121400.0,44.1861,44.2107,44.1779,44.2025,121400.0
2014-09-22 14:40:00,53.82,53.86,53.79,53.84,290000.0,44.2025,44.2353,44.1779,44.2189,290000.0
2014-09-22 14:50:00,53.85,53.86,53.82,53.82,112400.0,44.2271,44.2353,44.2025,44.2025,112400.0
2014-09-22 15:00:00,53.82,53.86,53.8,53.82,117300.0,44.2025,44.2353,44.1861,44.2025,117300.0
2014-09-22 15:10:00,53.82,53.83,53.76,53.78,244100.0,44.2025,44.2107,44.1532,44.1696,244100.0
2014-09-22 15:20:00,53.79,53.82,53.78,53.82,158700.0,44.1779,44.2025,44.1696,44.2025,158700.0
2014-09-22 15:30:00,53.82,53.83,53.8,53.81,437800.0,44.2025,44.2107,44.1861,44.1943,437800.0
2014-09-22 15:40:00,53.82,53.88,53.81,53.86,235800.0,44.2025,44.2518,44.1943,44.2353,235800.0
2014-09-22 15:50:00,53.87,53.87,53.8,53.84,1789100.0,44.2436,44.2436,44.1861,44.2189,1789100.0
2014-09-23 09:30:00,53.62,53.73,53.5,53.58,471000.0,44.0382,44.1286,43.9397,44.0054,471000.0
2014-09-23 09:40:00,53.58,53.66,53.57,53.66,337800.0,44.0054,44.0711,43.9972,44.0711,337800.0
2014-09-23 09:50:00,53.66,53.7,53.65,53.68,208300.0,44.0711,44.1039,44.0629,44.0875,208300.0
2014-09-23 10:00:00,53.69,53.74,53.66,53.67,148600.0,44.0957,44.1368,44.0711,44.0793,148600.0
2014-09-23 10:10:00,53.67,53.68,53.62,53.64,566500.0,44.0793,44.0875,44.0382,44.0547,566500.0
2014-09-23 10:20:00,53.65,53.72,53.62,53.63,103400.0,44.0629,44.1204,44.0382,44.0464,103400.0
2014-09-23 10:30:00,53.62,53.64,53.57,53.57,100900.0,44.0382,44.0547,43.9972,43.9972,100900.0
2014-09-23 10:40:00,53.57,53.61,53.56,53.57,158100.0,43.9972,44.03,43.989,43.9972,158100.0
2014-09-23 10:50:00,53.58,53.62,53.53,53.54,229400.0,44.0054,44.0382,43.9643,43.9725,229400.0
2014-09-23 11:00:00,53.55,53.58,53.51,53.54,275000.0,43.9807,44.0054,43.9479,43.9725,275000.0
2014-09-23 11:10:00,53.53,53.53,53.45,53.47,293700.0,43.9643,43.9643,43.8986,43.915,293700.0
2014-09-23 11:20:00,53.47,53.54,53.47,53.5,503400.0,43.915,43.9725,43.915,43.9397,503400.0
2014-09-23 11:30:00,53.51,53.59,53.5,53.59,226900.0,43.9479,44.0136,43.9397,44.0136,226900.0
2014-09-23 11:40:00,53.59,53.61,53.57,53.59,118800.0,44.0136,44.03,43.9972,44.0136,118800.0
2014-09-23 11:50:00,53.59,53.6,53.57,53.59,48700.0,44.0136,44.0218,43.9972,44.0136,48700.0
2014-09-23 12:00:00,53.6,53.61,53.54,53.55,64900.0,44.0218,44.03,43.9725,43.9807,64900.0
2014-09-23 12:10:00,53.54,53.58,53.54,53.56,86800.0,43.9725,44.0054,43.9725,43.989,86800.0
2014-09-23 12:20:00,53.56,53.57,53.5,53.51,69600.0,43.989,43.9972,43.9397,43.9479,69600.0
2014-09-23 12:30:00,53.52,53.57,53.52,53.55,73500.0,43.9561,43.9972,43.9561,43.9807,73500.0
2014-09-23 12:40:00,53.54,53.58,53.51,53.51,105200.0,43.9725,44.0054,43.9479,43.9479,105200.0
2014-09-23 12:50:00,53.5,53.52,53.49,53.5,208800.0,43.9397,43.9561,43.9315,43.9397,208800.0
2014-09-23 13:00:00,53.5,53.51,53.45,53.46,287500.0,43.9397,43.9479,43.8986,43.9068,287500.0
2014-09-23 13:10:00,53.45,53.47,53.41,53.44,318800.0,43.8986,43.915,43.8658,43.8904,318800.0
2014-09-23 13:20:00,53.45,53.48,53.44,53.47,74200.0,43.8986,43.9233,43.8904,43.915,74200.0
2014-09-23 13:30:00,53.48,53.52,53.45,53.52,62500.0,43.9233,43.9561,43.8986,43.9561,62500.0
2014-09-23 13:40:00,53.52,53.52,53.47,53.47,53200.0,43.9561,43.9561,43.915,43.915,53200.0
2014-09-23 13:50:00,53.47,53.49,53.41,53.42,44200.0,43.915,43.9315,43.8658,43.874,44200.0
2014-09-23 14:00:00,53.42,53.46,53.41,53.42,134500.0,43.874,43.9068,43.8658,43.874,134500.0
2014-09-23 14:10:00,53.42,53.47,53.42,53.43,66000.0,43.874,43.915,43.874,43.8822,66000.0
2014-09-23 14:20:00,53.43,53.44,53.36,53.41,186800.0,43.8822,43.8904,43.8247,43.8658,186800.0
2014-09-23 14:30:00,53.42,53.45,53.41,53.42,182500.0,43.874,43.8986,43.8658,43.874,182500.0
2014-09-23 14:40:00,53.42,53.43,53.39,53.41,155300.0,43.874,43.8822,43.8493,43.8658,155300.0
2014-09-23 14:50:00,53.41,53.45,53.4,53.44,73700.0,43.8658,43.8986,43.8575,43.8904,73700.0
2014-09-23 15:00:00,53.44,53.47,53.41,53.42,118200.0,43.8904,43.915,43.8658,43.874,118200.0
2014-09-23 15:10:00,53.42,53.46,53.42,53.43,50800.0,43.874,43.9068,43.874,43.8822,50800.0
2014-09-23 15:20:00,53.42,53.5,53.42,53.48,275600.0,43.874,43.9397,43.874,43.9233,275600.0
2014-09-23 15:30:00,53.48,53.54,53.45,53.52,378700.0,43.9233,43.9725,43.8986,43.9561,378700.0
2014-09-23 15:40:00,53.52,53.53,53.47,53.48,290900.0,43.9561,43.9643,43.915,43.9233,290900.0
2014-09-23 15:50:00,53.48,53.48,53.36,53.37,855300.0,43.9233,43.9233,43.8247,43.8329,855300.0
2014-09-24 09:30:00,53.41,53.45,53.36,53.41,276400.0,43.8658,43.8986,43.8247,43.8658,276400.0
2014-09-24 09:40:00,53.41,53.41,53.28,53.31,219900.0,43.8658,43.8658,43.759,43.7836,219900.0
2014-09-24 09:50:00,53.3,53.37,53.3,53.32,161700.0,43.7754,43.8329,43.7754,43.7918,161700.0
2014-09-24 10:00:00,53.31,53.36,53.24,53.27,516200.0,43.7836,43.8247,43.7261,43.7508,516200.0
2014-09-24 10:10:00,53.26,53.27,53.22,53.22,113700.0,43.7426,43.7508,43.7097,43.7097,113700.0
2014-09-24 10:20:00,53.22,53.3,53.19,53.29,248500.0,43.7097,43.7754,43.6851,43.7672,248500.0
2014-09-24 10:30:00,53.29,53.37,53.26,53.35,136200.0,43.7672,43.8329,43.7426,43.8165,136200.0
2014-09-24 10:40:00,53.36,53.39,53.35,53.37,137600.0,43.8247,43.8493,43.8165,43.8329,137600.0
2014-09-24 10:50:00,53.38,53.43,53.38,53.38,176900.0,43.8411,43.8822,43.8411,43.8411,176900.0
2014-09-24 11:00:00,53.39,53.5,53.37,53.5,478900.0,43.8493,43.9397,43.8329,43.9397,478900.0
2014-09-24 11:10:00,53.5,53.52,53.48,53.51,100800.0,43.9397,43.9561,43.9233,43.9479,100800.0
2014-09-24 11:20:00,53.51,53.59,53.51,53.58,213400.0,43.9479,44.0136,43.9479,44.0054,213400.0
2014-09-24 11:30:00,53.58,53.61,53.57,53.57,235200.0,44.0054,44.03,43.9972,43.9972,235200.0
2014-09-24 11:40:00,53.57,53.59,53.53,53.53,78300.0,43.9972,44.0136,43.9643,43.9643,78300.0
2014-09-24 11:50:00,53.53,53.56,53.52,53.55,148600.0,43.9643,43.989,43.9561,43.9807,148600.0
2014-09-24 12:00:00,53.55,53.57,53.52,53.53,61100.0,43.9807,43.9972,43.9561,43.9643,61100.0
2014-09-24 12:10:00,53.52,53.54,53.48,53.49,319100.0,43.9561,43.9725,43.9233,43.9315,319100.0
2014-09-24 12:20:00,53.48,53.52,53.47,53.51,60700.0,43.9233,43.9561,43.915,43.9479,60700.0
2014-09-24 12:30:00,53.51,53.51,53.47,53.48,100100.0,43.9479,43.9479,43.915,43.9233,100100.0
2014-09-24 12:40:00,53.47,53.49,53.45,53.48,45500.0,43.915,43.9315,43.8986,43.9233,45500.0
2014-09-24 12:50:00,53.48,53.51,53.46,53.51,45000.0,43.9233,43.9479,43.9068,43.9479,45000.0
2014-09-24 13:00:00,53.51,53.53,53.5,53.51,168000.0,43.9479,43.9643,43.9397,43.9479,168000.0
2014-09-24 13:10:00,53.51,53.55,53.51,53.54,60300.0,43.9479,43.9807,43.9479,43.9725,60300.0
2014-09-24 13:20:00,53.53,53.54,53.51,53.53,44700.0,43.9643,43.9725,43.9479,43.9643,44700.0
2014-09-24 13:30:00,53.53,53.59,53.53,53.58,112900.0,43.9643,44.0136,43.9643,44.0054,112900.0
2014-09-24 13:40:00,53.59,53.61,53.58,53.6,104100.0,44.0136,44.03,44.0054,44.0218,104100.0
2014-09-24 13:50:00,53.6,53.63,53.6,53.61,122300.0,44.0218,44.0464,44.0218,44.03,122300.0
2014-09-24 14:00:00,53.61,53.62,53.6,53.61,97500.0,44.03,44.0382,44.0218,44.03,97500.0
2014-09-24 14:10:00,53.61,53.61,53.57,53.59,65500.0,44.03,44.03,43.9972,44.0136,65500.0
2014-09-24 14:20:00,53.59,53.66,53.57,53.65,143000.0,44.0136,44.0711,43.9972,44.0629,143000.0
2014-09-24 14:30:00,53.65,53.65,53.63,53.64,196200.0,44.0629,44.0629,44.0464,44.0547,196200.0
2014-09-24 14:40:00,53.64,53.66,53.63,53.65,405400.0,44.0547,44.0711,44.0464,44.0629,405400.0
2014-09-24 14:50:00,53.66,53.67,53.65,53.66,240900.0,44.0711,44.0793,44.0629,44.0711,240900.0
2014-09-24 15:00:00,53.66,53.69,53.65,53.68,95200.0,44.0711,44.0957,44.0629,44.0875,95200.0
2014-09-24 15:10:00,53.69,53.7,53.68,53.7,31900.0,44.0957,44.1039,44.0875,44.1039,31900.0
2014-09-24 15:20:00,53.7,53.72,53.69,53.7,84700.0,44.1039,44.1204,44.0957,44.1039,84700.0
2014-09-24 15:30:00,53.7,53.71,53.68,53.69,348800.0,44.1039,44.1121,44.0875,44.0957,348800.0
2014-09-24 15:40:00,53.69,53.7,53.64,53.65,490100.0,44.0957,44.1039,44.0547,44.0629,490100.0
2014-09-24 15:50:00,53.66,53.68,53.64,53.66,398300.0,44.0711,44.0875,44.0547,44.0711,398300.0
2014-09-25 09:30:00,53.47,53.51,53.36,53.37,492500.0,43.915,43.9479,43.8247,43.8329,492500.0
2014-09-25 09:40:00,53.37,53.37,53.23,53.27,370400.0,43.8329,43.8329,43.7179,43.7508,370400.0
2014-09-25 09:50:00,53.27,53.27,53.17,53.19,461500.0,43.7508,43.7508,43.6686,43.6851,461500.0
2014-09-25 10:00:00,53.2,53.22,53.11,53.19,765500.0,43.6933,43.7097,43.6194,43.6851,765500.0
2014-09-25 10:10:00,53.19,53.19,53.07,53.13,440600.0,43.6851,43.6851,43.5865,43.6358,440600.0
2014-09-25 10:20:00,53.13,53.13,53.01,53.1,458100.0,43.6358,43.6358,43.5372,43.6112,458100.0
2014-09-25 10:30:00,53.09,53.09,53.0,53.01,430100.0,43.6029,43.6029,43.529,43.5372,430100.0
2014-09-25 10:40:00,53.0,53.0,52.88,52.95,465100.0,43.529,43.529,43.4305,43.488,465100.0
2014-09-25 10:50:00,52.94,52.99,52.91,52.98,323900.0,43.4797,43.5208,43.4551,43.5126,323900.0
2014-09-25 11:00:00,52.98,53.0,52.91,52.99,485800.0,43.5126,43.529,43.4551,43.5208,485800.0
2014-09-25 11:10:00,52.99,52.99,52.93,52.93,132700.0,43.5208,43.5208,43.4715,43.4715,132700.0
2014-09-25 11:20:00,52.93,53.03,52.91,53.03,165100.0,43.4715,43.5537,43.4551,43.5537,165100.0
2014-09-25 11:30:00,53.03,53.05,52.95,53.01,231300.0,43.5537,43.5701,43.488,43.5372,231300.0
2014-09-25 11:40:00,53.02,53.02,52.93,52.94,162400.0,43.5455,43.5455,43.4715,43.4797,162400.0
2014-09-25 11:50:00,52.93,52.99,52.93,52.94,203300.0,43.4715,43.5208,43.4715,43.4797,203300.0
2014-09-25 12:00:00,52.94,52.99,52.94,52.94,50600.0,43.4797,43.5208,43.4797,43.4797,50600.0
2014-09-25 12:10:00,52.95,52.96,52.91,52.92,40400.0,43.488,43.4962,43.4551,43.4633,40400.0
2014-09-25 12:20:00,52.93,52.93,52.83,52.84,281600.0,43.4715,43.4715,43.3894,43.3976,281600.0
2014-09-25 12:30:00,52.84,52.92,52.81,52.91,496700.0,43.3976,43.4633,43.373,43.4551,496700.0
2014-09-25 12:40:00,52.91,52.92,52.88,52.89,143700.0,43.4551,43.4633,43.4305,43.4387,143700.0
2014-09-25 12:50:00,52.89,52.9,52.87,52.89,54200.0,43.4387,43.4469,43.4223,43.4387,54200.0
2014-09-25 13:00:00,52.89,52.93,52.84,52.9,61500.0,43.4387,43.4715,43.3976,43.4469,61500.0
2014-09-25 13:10:00,52.91,52.98,52.91,52.97,40000.0,43.4551,43.5126,43.4551,43.5044,40000.0
2014-09-25 13:20:00,52.97,52.98,52.94,52.98,170800.0,43.5044,43.5126,43.4797,43.5126,170800.0
2014-09-25 13:30:00,52.98,52.98,52.94,52.94,48600.0,43.5126,43.5126,43.4797,43.4797,48600.0
2014-09-25 13:40:00,52.94,52.96,52.89,52.91,72300.0,43.4797,43.4962,43.4387,43.4551,72300.0
2014-09-25 13:50:00,52.91,52.93,52.83,52.88,173600.0,43.4551,43.4715,43.3894,43.4305,173600.0
2014-09-25 14:00:00,52.88,52.93,52.85,52.91,133600.0,43.4305,43.4715,43.4058,43.4551,133600.0
2014-09-25 14:10:00,52.91,52.94,52.89,52.94,112000.0,43.4551,43.4797,43.4387,43.4797,112000.0
2014-09-25 14:20:00,52.94,52.96,52.9,52.94,96300.0,43.4797,43.4962,43.4469,43.4797,96300.0
2014-09-25 14:30:00,52.95,52.98,52.93,52.98,138000.0,43.488,43.5126,43.4715,43.5126,138000.0
2014-09-25 14:40:00,52.97,53.0,52.94,53.0,112500.0,43.5044,43.529,43.4797,43.529,112500.0
2014-09-25 14:50:00,53.0,53.01,52.94,52.95,202300.0,43.529,43.5372,43.4797,43.488,202300.0
2014-09-25 15:00:00,52.95,52.97,52.91,52.93,134600.0,43.488,43.5044,43.4551,43.4715,134600.0
2014-09-25 15:10:00,52.94,52.97,52.91,52.93,146900.0,43.4797,43.5044,43.4551,43.4715,146900.0
2014-09-25 15:20:00,52.93,52.93,52.87,52.9,126400.0,43.4715,43.4715,43.4223,43.4469,126400.0
2014-09-25 15:30:00,52.89,52.98,52.89,52.97,190200.0,43.4387,43.5126,43.4387,43.5044,190200.0
2014-09-25 15:40:00,52.98,53.0,52.93,52.98,285900.0,43.5126,43.529,43.4715,43.5126,285900.0
2014-09-25 15:50:00,52.97,52.99,52.84,52.85,502800.0,43.5044,43.5208,43.3976,43.4058,502800.0
2014-09-26 09:30:00,52.97,52.97,52.89,52.9,307000.0,43.5044,43.5044,43.4387,43.4469,307000.0
2014-09-26 09:40:00,52.9,52.93,52.83,52.91,126900.0,43.4469,43.4715,43.3894,43.4551,126900.0
2014-09-26 09:50:00,52.91,52.98,52.87,52.93,437500.0,43.4551,43.5126,43.4223,43.4715,437500.0
2014-09-26 10:00:00,52.93,53.1,52.93,53.0,268900.0,43.4715,43.6112,43.4715,43.529,268900.0
2014-09-26 10:10:00,53.01,53.02,52.9,52.94,303700.0,43.5372,43.5455,43.4469,43.4797,303700.0
2014-09-26 10:20:00,52.94,53.0,52.9,52.92,87000.0,43.4797,43.529,43.4469,43.4633,87000.0
2014-09-26 10:30:00,52.92,52.99,52.88,52.95,182000.0,43.4633,43.5208,43.4305,43.488,182000.0
2014-09-26 10:40:00,52.95,52.98,52.92,52.95,93200.0,43.488,43.5126,43.4633,43.488,93200.0
2014-09-26 10:50:00,52.95,53.01,52.92,53.01,154400.0,43.488,43.5372,43.4633,43.5372,154400.0
2014-09-26 11:00:00,53.02,53.06,53.01,53.04,52400.0,43.5455,43.5783,43.5372,43.5619,52400.0
2014-09-26 11:10:00,53.04,53.04,52.98,52.98,27200.0,43.5619,43.5619,43.5126,43.5126,27200.0
2014-09-26 11:20:00,52.98,53.0,52.95,52.97,71200.0,43.5126,43.529,43.488,43.5044,71200.0
2014-09-26 11:30:00,52.97,52.98,52.92,52.97,221600.0,43.5044,43.5126,43.4633,43.5044,221600.0
2014-09-26 11:40:00,52.97,52.98,52.94,52.98,134600.0,43.5044,43.5126,43.4797,43.5126,134600.0
2014-09-26 11:50:00,52.99,53.01,52.98,53.0,41700.0,43.5208,43.5372,43.5126,43.529,41700.0
2014-09-26 12:00:00,53.0,53.03,52.99,53.01,21100.0,43.529,43.5537,43.5208,43.5372,21100.0
2014-09-26 12:10:00,53.01,53.06,52.99,53.05,35000.0,43.5372,43.5783,43.5208,43.5701,35000.0
2014-09-26 12:20:00,53.05,53.07,53.04,53.05,34900.0,43.5701,43.5865,43.5619,43.5701,34900.0
2014-09-26 12:30:00,53.06,53.07,53.03,53.05,36300.0,43.5783,43.5865,43.5537,43.5701,36300.0
2014-09-26 12:40:00,53.04,53.05,53.04,53.05,12500.0,43.5619,43.5701,43.5619,43.5701,12500.0
2014-09-26 12:50:00,53.04,53.06,53.02,53.03,31100.0,43.5619,43.5783,43.5455,43.5537,31100.0
2014-09-26 13:00:00,53.04,53.06,53.04,53.06,23300.0,43.5619,43.5783,43.5619,43.5783,23300.0
2014-09-26 13:10:00,53.06,53.12,53.05,53.12,28400.0,43.5783,43.6276,43.5701,43.6276,28400.0
2014-09-26 13:20:00,53.11,53.13,53.1,53.12,45400.0,43.6194,43.6358,43.6112,43.6276,45400.0
2014-09-26 13:30:00,53.12,53.13,53.1,53.12,252200.0,43.6276,43.6358,43.6112,43.6276,252200.0
2014-09-26 13:40:00,53.11,53.13,53.1,53.13,40600.0,43.6194,43.6358,43.6112,43.6358,40600.0
2014-09-26 13:50:00,53.12,53.18,53.12,53.15,58400.0,43.6276,43.6769,43.6276,43.6522,58400.0
2014-09-26 14:00:00,53.16,53.28,53.16,53.28,88400.0,43.6604,43.759,43.6604,43.759,88400.0
2014-09-26 14:10:00,53.29,53.38,53.26,53.38,115200.0,43.7672,43.8411,43.7426,43.8411,115200.0
2014-09-26 14:20:00,53.39,53.39,53.35,53.36,179000.0,43.8493,43.8493,43.8165,43.8247,179000.0
2014-09-26 14:30:00,53.36,53.44,53.35,53.43,53600.0,43.8247,43.8904,43.8165,43.8822,53600.0
2014-09-26 14:40:00,53.43,53.44,53.41,53.42,171100.0,43.8822,43.8904,43.8658,43.874,171100.0
2014-09-26 14:50:00,53.42,53.42,53.37,53.38,875800.0,43.874,43.874,43.8329,43.8411,875800.0
2014-09-26 15:00:00,53.38,53.42,53.36,53.41,24000.0,43.8411,43.874,43.8247,43.8658,24000.0
2014-09-26 15:10:00,53.42,53.43,53.37,53.37,54700.0,43.874,43.8822,43.8329,43.8329,54700.0
2014-09-26 15:20:00,53.36,53.39,53.35,53.37,74000.0,43.8247,43.8493,43.8165,43.8329,74000.0
2014-09-26 15:30:00,53.37,53.39,53.32,53.35,147900.0,43.8329,43.8493,43.7918,43.8165,147900.0
2014-09-26 15:40:00,53.36,53.37,53.3,53.33,198000.0,43.8247,43.8329,43.7754,43.8001,198000.0
2014-09-26 15:50:00,53.33,53.37,53.32,53.33,469400.0,43.8001,43.8329,43.7918,43.8001,469400.0
2014-09-29 09:30:00,52.82,52.92,52.75,52.88,607700.0,43.3812,43.4633,43.3237,43.4305,607700.0
2014-09-29 09:40:00,52.88,52.98,52.86,52.89,396000.0,43.4305,43.5126,43.414,43.4387,396000.0
2014-09-29 09:50:00,52.9,52.95,52.86,52.94,242300.0,43.4469,43.488,43.414,43.4797,242300.0
2014-09-29 10:00:00,52.93,52.94,52.87,52.89,336800.0,43.4715,43.4797,43.4223,43.4387,336800.0
2014-09-29 10:10:00,52.89,52.97,52.89,52.97,114000.0,43.4387,43.5044,43.4387,43.5044,114000.0
2014-09-29 10:20:00,52.98,53.02,52.95,52.97,325200.0,43.5126,43.5455,43.488,43.5044,325200.0
2014-09-29 10:30:00,52.97,53.02,52.94,53.01,174500.0,43.5044,43.5455,43.4797,43.5372,174500.0
2014-09-29 10:40:00,53.01,53.1,53.01,53.08,248200.0,43.5372,43.6112,43.5372,43.5947,248200.0
2014-09-29 10:50:00,53.08,53.13,53.07,53.1,228100.0,43.5947,43.6358,43.5865,43.6112,228100.0
2014-09-29 11:00:00,53.1,53.16,53.09,53.14,190400.0,43.6112,43.6604,43.6029,43.644,190400.0
2014-09-29 11:10:00,53.14,53.28,53.14,53.28,214500.0,43.644,43.759,43.644,43.759,214500.0
2014-09-29 11:20:00,53.27,53.28,53.24,53.27,181700.0,43.7508,43.759,43.7261,43.7508,181700.0
2014-09-29 11:30:00,53.27,53.28,53.21,53.22,80200.0,43.7508,43.759,43.7015,43.7097,80200.0
2014-09-29 11:40:00,53.22,53.22,53.2,53.22,100000.0,43.7097,43.7097,43.6933,43.7097,100000.0
2014-09-29 11:50:00,53.23,53.28,53.23,53.27,59200.0,43.7179,43.759,43.7179,43.7508,59200.0
2014-09-29 12:00:00,53.27,53.27,53.21,53.24,48700.0,43.7508,43.7508,43.7015,43.7261,48700.0
2014-09-29 12:10:00,53.23,53.24,53.18,53.2,60900.0,43.7179,43.7261,43.6769,43.6933,60900.0
2014-09-29 12:20:00,53.2,53.2,53.14,53.16,214900.0,43.6933,43.6933,43.644,43.6604,214900.0
2014-09-29 12:30:00,53.15,53.16,53.09,53.1,323300.0,43.6522,43.6604,43.6029,43.6112,323300.0
2014-09-29 12:40:00,53.1,53.13,53.08,53.1,44000.0,43.6112,43.6358,43.5947,43.6112,44000.0
2014-09-29 12:50:00,53.1,53.17,53.1,53.13,43900.0,43.6112,43.6686,43.6112,43.6358,43900.0
2014-09-29 13:00:00,53.13,53.14,53.09,53.12,78500.0,43.6358,43.644,43.6029,43.6276,78500.0
2014-09-29 13:10:00,53.12,53.21,53.12,53.19,84600.0,43.6276,43.7015,43.6276,43.6851,84600.0
2014-09-29 13:20:00,53.19,53.21,53.16,53.21,46000.0,43.6851,43.7015,43.6604,43.7015,46000.0
2014-09-29 13:30:00,53.21,53.25,53.2,53.2,352200.0,43.7015,43.7344,43.6933,43.6933,352200.0
2014-09-29 13:40:00,53.2,53.2,53.14,53.16,174000.0,43.6933,43.6933,43.644,43.6604,174000.0
2014-09-29 13:50:00,53.16,53.21,53.16,53.2,164800.0,43.6604,43.7015,43.6604,43.6933,164800.0
2014-09-29 14:00:00,53.21,53.24,53.14,53.14,92000.0,43.7015,43.7261,43.644,43.644,92000.0
2014-09-29 14:10:00,53.15,53.16,53.09,53.09,88900.0,43.6522,43.6604,43.6029,43.6029,88900.0
2014-09-29 14:20:00,53.1,53.1,53.05,53.06,134800.0,43.6112,43.6112,43.5701,43.5783,134800.0
2014-09-29 14:30:00,53.06,53.12,53.06,53.1,123200.0,43.5783,43.6276,43.5783,43.6112,123200.0
2014-09-29 14:40:00,53.1,53.11,53.06,53.09,68600.0,43.6112,43.6194,43.5783,43.6029,68600.0
2014-09-29 14:50:00,53.1,53.17,53.07,53.16,84400.0,43.6112,43.6686,43.5865,43.6604,84400.0
2014-09-29 15:00:00,53.15,53.2,53.15,53.16,59500.0,43.6522,43.6933,43.6522,43.6604,59500.0
2014-09-29 15:10:00,53.16,53.25,53.16,53.25,92200.0,43.6604,43.7344,43.6604,43.7344,92200.0
2014-09-29 15:20:00,53.25,53.32,53.24,53.29,120700.0,43.7344,43.7918,43.7261,43.7672,120700.0
2014-09-29 15:30:00,53.3,53.3,53.25,53.29,194800.0,43.7754,43.7754,43.7344,43.7672,194800.0
2014-09-29 15:40:00,53.29,53.29,53.16,53.23,411800.0,43.7672,43.7672,43.6604,43.7179,411800.0
2014-09-29 15:50:00,53.22,53.25,53.2,53.21,302700.0,43.7097,43.7344,43.6933,43.7015,302700.0
2014-09-30 09:30:00,53.3,53.38,53.22,53.28,347800.0,43.7754,43.8411,43.7097,43.759,347800.0
2014-09-30 09:40:00,53.28,53.28,53.15,53.15,622000.0,43.759,43.759,43.6522,43.6522,622000.0
2014-09-30 09:50:00,53.16,53.17,53.08,53.16,387100.0,43.6604,43.6686,43.5947,43.6604,387100.0
2014-09-30 10:00:00,53.16,53.16,53.05,53.12,739600.0,43.6604,43.6604,43.5701,43.6276,739600.0
2014-09-30 10:10:00,53.12,53.25,53.11,53.23,214500.0,43.6276,43.7344,43.6194,43.7179,214500.0
2014-09-30 10:20:00,53.23,53.26,53.16,53.18,285500.0,43.7179,43.7426,43.6604,43.6769,285500.0
2014-09-30 10:30:00,53.18,53.28,53.18,53.28,118800.0,43.6769,43.759,43.6769,43.759,118800.0
2014-09-30 10:40:00,53.29,53.4,53.27,53.39,184600.0,43.7672,43.8575,43.7508,43.8493,184600.0
2014-09-30 10:50:00,53.4,53.4,53.35,53.39,148500.0,43.8575,43.8575,43.8165,43.8493,148500.0
2014-09-30 11:00:00,53.39,53.48,53.38,53.48,174900.0,43.8493,43.9233,43.8411,43.9233,174900.0
2014-09-30 11:10:00,53.47,53.48,53.44,53.47,82200.0,43.915,43.9233,43.8904,43.915,82200.0
2014-09-30 11:20:00,53.46,53.53,53.44,53.51,568800.0,43.9068,43.9643,43.8904,43.9479,568800.0
2014-09-30 11:30:00,53.52,53.54,53.49,53.52,239300.0,43.9561,43.9725,43.9315,43.9561,239300.0
2014-09-30 11:40:00,53.51,53.51,53.44,53.46,160400.0,43.9479,43.9479,43.8904,43.9068,160400.0
2014-09-30 11:50:00,53.45,53.49,53.45,53.47,71300.0,43.8986,43.9315,43.8986,43.915,71300.0
2014-09-30 12:00:00,53.47,53.48,53.42,53.47,296000.0,43.915,43.9233,43.874,43.915,296000.0
2014-09-30 12:10:00,53.48,53.51,53.45,53.47,154900.0,43.9233,43.9479,43.8986,43.915,154900.0
2014-09-30 12:20:00,53.48,53.49,53.35,53.36,238500.0,43.9233,43.9315,43.8165,43.8247,238500.0
2014-09-30 12:30:00,53.35,53.36,53.26,53.26,72900.0,43.8165,43.8247,43.7426,43.7426,72900.0
2014-09-30 12:40:00,53.26,53.32,53.24,53.3,207500.0,43.7426,43.7918,43.7261,43.7754,207500.0
2014-09-30 12:50:00,53.3,53.33,53.29,53.29,41800.0,43.7754,43.8001,43.7672,43.7672,41800.0
2014-09-30 13:00:00,53.29,53.36,53.29,53.3,80000.0,43.7672,43.8247,43.7672,43.7754,80000.0
2014-09-30 13:10:00,53.3,53.32,53.28,53.28,149100.0,43.7754,43.7918,43.759,43.759,149100.0
2014-09-30 13:20:00,53.29,53.29,53.21,53.22,237700.0,43.7672,43.7672,43.7015,43.7097,237700.0
2014-09-30 13:30:00,53.22,53.24,53.18,53.21,159000.0,43.7097,43.7261,43.6769,43.7015,159000.0
2014-09-30 13:40:00,53.21,53.22,53.08,53.08,85800.0,43.7015,43.7097,43.5947,43.5947,85800.0
2014-09-30 13:50:00,53.08,53.14,53.07,53.13,425900.0,43.5947,43.644,43.5865,43.6358,425900.0
2014-09-30 14:00:00,53.13,53.17,53.11,53.15,334300.0,43.6358,43.6686,43.6194,43.6522,334300.0
2014-09-30 14:10:00,53.16,53.17,53.13,53.15,109400.0,43.6604,43.6686,43.6358,43.6522,109400.0
2014-09-30 14:20:00,53.15,53.18,53.09,53.18,164800.0,43.6522,43.6769,43.6029,43.6769,164800.0
2014-09-30 14:30:00,53.17,53.22,53.17,53.18,577200.0,43.6686,43.7097,43.6686,43.6769,577200.0
2014-09-30 14:40:00,53.18,53.21,53.15,53.2,176600.0,43.6769,43.7015,43.6522,43.6933,176600.0
2014-09-30 14:50:00,53.21,53.23,53.18,53.18,262800.0,43.7015,43.7179,43.6769,43.6769,262800.0
2014-09-30 15:00:00,53.18,53.18,53.09,53.14,342100.0,43.6769,43.6769,43.6029,43.644,342100.0
2014-09-30 15:10:00,53.14,53.16,53.11,53.16,200000.0,43.644,43.6604,43.6194,43.6604,200000.0
2014-09-30 15:20:00,53.16,53.25,53.15,53.22,215700.0,43.6604,43.7344,43.6522,43.7097,215700.0
2014-09-30 15:30:00,53.22,53.28,53.18,53.23,395000.0,43.7097,43.759,43.6769,43.7179,395000.0
2014-09-30 15:40:00,53.23,53.27,53.19,53.21,720300.0,43.7179,43.7508,43.6851,43.7015,720300.0
2014-09-30 15:50:00,53.21,53.24,53.14,53.15,1702600.0,43.7015,43.7261,43.644,43.6522,1702600.0
2014-10-01 09:30:00,52.98,52.98,52.48,52.48,1035200.0,43.5126,43.5126,43.1019,43.1019,1035200.0
2014-10-01 09:40:00,52.48,52.52,52.36,52.37,843900.0,43.1019,43.1348,43.0034,43.0116,843900.0
2014-10-01 09:50:00,52.37,52.44,52.31,52.41,504700.0,43.0116,43.0691,42.9623,43.0445,504700.0
2014-10-01 10:00:00,52.41,52.41,52.22,52.3,1062700.0,43.0445,43.0445,42.8884,42.9541,1062700.0
2014-10-01 10:10:00,52.3,52.37,52.26,52.37,501900.0,42.9541,43.0116,42.9213,43.0116,501900.0
2014-10-01 10:20:00,52.36,52.42,52.36,52.39,319100.0,43.0034,43.0527,43.0034,43.028,319100.0
2014-10-01 10:30:00,52.39,52.39,52.24,52.27,237600.0,43.028,43.028,42.9048,42.9295,237600.0
2014-10-01 10:40:00,52.26,52.42,52.26,52.4,437700.0,42.9213,43.0527,42.9213,43.0362,437700.0
2014-10-01 10:50:00,52.41,52.5,52.41,52.49,155900.0,43.0445,43.1184,43.0445,43.1102,155900.0
2014-10-01 11:00:00,52.5,52.6,52.49,52.55,215900.0,43.1184,43.2005,43.1102,43.1594,215900.0
2014-10-01 11:10:00,52.56,52.56,52.5,52.55,405300.0,43.1677,43.1677,43.1184,43.1594,405300.0
2014-10-01 11:20:00,52.55,52.57,52.47,52.49,739800.0,43.1594,43.1759,43.0937,43.1102,739800.0
2014-10-01 11:30:00,52.48,52.51,52.47,52.51,740200.0,43.1019,43.1266,43.0937,43.1266,740200.0
2014-10-01 11:40:00,52.5,52.53,52.43,52.44,446900.0,43.1184,43.143,43.0609,43.0691,446900.0
2014-10-01 11:50:00,52.43,52.52,52.43,52.5,201100.0,43.0609,43.1348,43.0609,43.1184,201100.0
2014-10-01 12:00:00,52.49,52.52,52.45,52.51,243400.0,43.1102,43.1348,43.0773,43.1266,243400.0
2014-10-01 12:10:00,52.5,52.5,52.4,52.45,1364200.0,43.1184,43.1184,43.0362,43.0773,1364200.0
2014-10-01 12:20:00,52.44,52.52,52.42,52.5,308000.0,43.0691,43.1348,43.0527,43.1184,308000.0
2014-10-01 12:30:00,52.49,52.49,52.4,52.41,191100.0,43.1102,43.1102,43.0362,43.0445,191100.0
2014-10-01 12:40:00,52.41,52.42,52.3,52.3,1479100.0,43.0445,43.0527,42.9541,42.9541,1479100.0
2014-10-01 12:50:00,52.3,52.36,52.29,52.33,237500.0,42.9541,43.0034,42.9459,42.9788,237500.0
2014-10-01 13:00:00,52.32,52.35,52.26,52.27,226300.0,42.9705,42.9952,42.9213,42.9295,226300.0
2014-10-01 13:10:00,52.26,52.32,52.24,52.26,234200.0,42.9213,42.9705,42.9048,42.9213,234200.0
2014-10-01 13:20:00,52.26,52.26,52.22,52.25,315800.0,42.9213,42.9213,42.8884,42.913,315800.0
2014-10-01 13:30:00,52.23,52.26,52.13,52.14,198300.0,42.8966,42.9213,42.8145,42.8227,198300.0
2014-10-01 13:40:00,52.15,52.18,52.09,52.13,482600.0,42.8309,42.8556,42.7816,42.8145,482600.0
2014-10-01 13:50:00,52.13,52.16,52.1,52.12,447800.0,42.8145,42.8391,42.7899,42.8063,447800.0
2014-10-01 14:00:00,52.12,52.22,52.09,52.2,338800.0,42.8063,42.8884,42.7816,42.872,338800.0
2014-10-01 14:10:00,52.21,52.23,52.19,52.21,205500.0,42.8802,42.8966,42.8638,42.8802,205500.0
2014-10-01 14:20:00,52.22,52.27,52.19,52.22,779000.0,42.8884,42.9295,42.8638,42.8884,779000.0
2014-10-01 14:30:00,52.23,52.25,52.19,52.22,104700.0,42.8966,42.913,42.8638,42.8884,104700.0
2014-10-01 14:40:00,52.22,52.24,52.21,52.22,901000.0,42.8884,42.9048,42.8802,42.8884,901000.0
2014-10-01 14:50:00,52.22,52.23,52.12,52.13,740400.0,42.8884,42.8966,42.8063,42.8145,740400.0
2014-10-01 15:00:00,52.13,52.15,52.04,52.04,243400.0,42.8145,42.8309,42.7406,42.7406,243400.0
2014-10-01 15:10:00,52.05,52.16,52.03,52.14,284800.0,42.7488,42.8391,42.7324,42.8227,284800.0
2014-10-01 15:20:00,52.14,52.17,52.05,52.15,310000.0,42.8227,42.8473,42.7488,42.8309,310000.0
2014-10-01 15:30:00,52.15,52.19,52.11,52.18,351200.0,42.8309,42.8638,42.7981,42.8556,351200.0
2014-10-01 15:40:00,52.17,52.28,52.16,52.25,777900.0,42.8473,42.9377,42.8391,42.913,777900.0
2014-10-01 15:50:00,52.25,52.26,52.13,52.13,899000.0,42.913,42.9213,42.8145,42.8145,899000.0
2014-10-02 09:30:00,52.13,52.32,52.1,52.29,806600.0,42.8145,42.9705,42.7899,42.9459,806600.0
2014-10-02 09:40:00,52.3,52.32,52.13,52.21,244800.0,42.9541,42.9705,42.8145,42.8802,244800.0
2014-10-02 09:50:00,52.2,52.3,52.19,52.19,265500.0,42.872,42.9541,42.8638,42.8638,265500.0
2014-10-02 10:00:00,52.2,52.22,52.11,52.2,264000.0,42.872,42.8884,42.7981,42.872,264000.0
2014-10-02 10:10:00,52.2,52.22,52.07,52.08,297600.0,42.872,42.8884,42.7652,42.7734,297600.0
2014-10-02 10:20:00,52.08,52.16,52.08,52.1,156600.0,42.7734,42.8391,42.7734,42.7899,156600.0
2014-10-02 10:30:00,52.09,52.09,51.95,52.04,301800.0,42.7816,42.7816,42.6667,42.7406,301800.0
2014-10-02 10:40:00,52.04,52.05,51.94,51.97,471600.0,42.7406,42.7488,42.6584,42.6831,471600.0
2014-10-02 10:50:00,51.96,51.97,51.84,51.85,646100.0,42.6749,42.6831,42.5763,42.5845,646100.0
2014-10-02 11:00:00,51.86,51.93,51.82,51.89,407900.0,42.5927,42.6502,42.5599,42.6174,407900.0
2014-10-02 11:10:00,51.9,51.93,51.87,51.88,151200.0,42.6256,42.6502,42.601,42.6092,151200.0
2014-10-02 11:20:00,51.89,51.89,51.82,51.84,548500.0,42.6174,42.6174,42.5599,42.5763,548500.0
2014-10-02 11:30:00,51.84,51.85,51.7,51.75,258100.0,42.5763,42.5845,42.4613,42.5024,258100.0
2014-10-02 11:40:00,51.75,51.76,51.62,51.7,263400.0,42.5024,42.5106,42.3956,42.4613,263400.0
2014-10-02 11:50:00,51.7,51.79,51.67,51.75,282400.0,42.4613,42.5352,42.4367,42.5024,282400.0
2014-10-02 12:00:00,51.76,51.86,51.75,51.84,104500.0,42.5106,42.5927,42.5024,42.5763,104500.0
2014-10-02 12:10:00,51.84,51.86,51.81,51.83,128000.0,42.5763,42.5927,42.5517,42.5681,128000.0
2014-10-02 12:20:00,51.83,51.85,51.81,51.83,101600.0,42.5681,42.5845,42.5517,42.5681,101600.0
2014-10-02 12:30:00,51.83,51.87,51.76,51.78,129900.0,42.5681,42.601,42.5106,42.527,129900.0
2014-10-02 12:40:00,51.78,51.82,51.75,51.78,151100.0,42.527,42.5599,42.5024,42.527,151100.0
2014-10-02 12:50:00,51.79,51.95,51.78,51.93,170800.0,42.5352,42.6667,42.527,42.6502,170800.0
2014-10-02 13:00:00,51.93,51.97,51.91,51.95,133500.0,42.6502,42.6831,42.6338,42.6667,133500.0
2014-10-02 13:10:00,51.96,52.09,51.95,52.09,305400.0,42.6749,42.7816,42.6667,42.7816,305400.0
2014-10-02 13:20:00,52.09,52.11,52.04,52.11,351500.0,42.7816,42.7981,42.7406,42.7981,351500.0
2014-10-02 13:30:00,52.11,52.13,52.04,52.05,431200.0,42.7981,42.8145,42.7406,42.7488,431200.0
2014-10-02 13:40:00,52.04,52.05,52.01,52.03,1040100.0,42.7406,42.7488,42.7159,42.7324,1040100.0
2014-10-02 13:50:00,52.03,52.09,52.02,52.03,1124600.0,42.7324,42.7816,42.7241,42.7324,1124600.0
2014-10-02 14:00:00,52.03,52.14,52.02,52.12,131900.0,42.7324,42.8227,42.7241,42.8063,131900.0
2014-10-02 14:10:00,52.11,52.16,52.08,52.09,138700.0,42.7981,42.8391,42.7734,42.7816,138700.0
2014-10-02 14:20:00,52.1,52.16,52.07,52.16,264100.0,42.7899,42.8391,42.7652,42.8391,264100.0
2014-10-02 14:30:00,52.16,52.16,52.09,52.12,210000.0,42.8391,42.8391,42.7816,42.8063,210000.0
2014-10-02 14:40:00,52.11,52.23,52.11,52.21,169700.0,42.7981,42.8966,42.7981,42.8802,169700.0
2014-10-02 14:50:00,52.2,52.26,52.19,52.19,242900.0,42.872,42.9213,42.8638,42.8638,242900.0
2014-10-02 15:00:00,52.2,52.21,52.15,52.18,355600.0,42.872,42.8802,42.8309,42.8556,355600.0
2014-10-02 15:10:00,52.19,52.22,52.08,52.09,295500.0,42.8638,42.8884,42.7734,42.7816,295500.0
2014-10-02 15:20:00,52.09,52.13,52.08,52.11,268300.0,42.7816,42.8145,42.7734,42.7981,268300.0
2014-10-02 15:30:00,52.11,52.13,52.05,52.12,152100.0,42.7981,42.8145,42.7488,42.8063,152100.0
2014-10-02 15:40:00,52.12,52.15,52.05,52.15,232400.0,42.8063,42.8309,42.7488,42.8309,232400.0
2014-10-02 15:50:00,52.15,52.17,52.09,52.1,365900.0,42.8309,42.8473,42.7816,42.7899,365900.0
2014-10-03 09:30:00,52.51,52.57,52.4,52.4,642100.0,43.1266,43.1759,43.0362,43.0362,642100.0
2014-10-03 09:40:00,52.4,52.71,52.4,52.67,672000.0,43.0362,43.2908,43.0362,43.258,672000.0
2014-10-03 09:50:00,52.67,52.69,52.62,52.64,332800.0,43.258,43.2744,43.2169,43.2334,332800.0
2014-10-03 10:00:00,52.65,52.76,52.65,52.71,838600.0,43.2416,43.3319,43.2416,43.2908,838600.0
2014-10-03 10:10:00,52.71,52.71,52.63,52.63,360700.0,43.2908,43.2908,43.2251,43.2251,360700.0
2014-10-03 10:20:00,52.63,52.67,52.55,52.61,736000.0,43.2251,43.258,43.1594,43.2087,736000.0
2014-10-03 10:30:00,52.6,52.61,52.53,52.57,323800.0,43.2005,43.2087,43.143,43.1759,323800.0
2014-10-03 10:40:00,52.56,52.57,52.5,52.54,134300.0,43.1677,43.1759,43.1184,43.1512,134300.0
2014-10-03 10:50:00,52.55,52.59,52.53,52.59,163000.0,43.1594,43.1923,43.143,43.1923,163000.0
2014-10-03 11:00:00,52.58,52.69,52.58,52.68,180400.0,43.1841,43.2744,43.1841,43.2662,180400.0
2014-10-03 11:10:00,52.69,52.69,52.62,52.62,129500.0,43.2744,43.2744,43.2169,43.2169,129500.0
2014-10-03 11:20:00,52.62,52.65,52.58,52.64,1427800.0,43.2169,43.2416,43.1841,43.2334,1427800.0
2014-10-03 11:30:00,52.64,52.68,52.63,52.67,176100.0,43.2334,43.2662,43.2251,43.258,176100.0
2014-10-03 11:40:00,52.67,52.67,52.59,52.62,372300.0,43.258,43.258,43.1923,43.2169,372300.0
2014-10-03 11:50:00,52.61,52.66,52.6,52.66,199200.0,43.2087,43.2498,43.2005,43.2498,199200.0
2014-10-03 12:00:00,52.65,52.68,52.63,52.66,192800.0,43.2416,43.2662,43.2251,43.2498,192800.0
2014-10-03 12:10:00,52.66,52.72,52.66,52.72,114500.0,43.2498,43.2991,43.2498,43.2991,114500.0
2014-10-03 12:20:00,52.71,52.78,52.71,52.77,219400.0,43.2908,43.3483,43.2908,43.3401,219400.0
2014-10-03 12:30:00,52.78,52.82,52.77,52.79,145200.0,43.3483,43.3812,43.3401,43.3566,145200.0
2014-10-03 12:40:00,52.79,52.84,52.79,52.81,242000.0,43.3566,43.3976,43.3566,43.373,242000.0
2014-10-03 12:50:00,52.81,52.83,52.79,52.81,144700.0,43.373,43.3894,43.3566,43.373,144700.0
2014-10-03 13:00:00,52.81,52.82,52.79,52.8,113000.0,43.373,43.3812,43.3566,43.3648,113000.0
2014-10-03 13:10:00,52.81,52.82,52.74,52.75,190500.0,43.373,43.3812,43.3155,43.3237,190500.0
2014-10-03 13:20:00,52.76,52.78,52.74,52.76,78000.0,43.3319,43.3483,43.3155,43.3319,78000.0
2014-10-03 13:30:00,52.77,52.77,52.7,52.72,200300.0,43.3401,43.3401,43.2826,43.2991,200300.0
2014-10-03 13:40:00,52.73,52.73,52.7,52.72,202800.0,43.3073,43.3073,43.2826,43.2991,202800.0
2014-10-03 13:50:00,52.72,52.78,52.72,52.77,90800.0,43.2991,43.3483,43.2991,43.3401,90800.0
2014-10-03 14:00:00,52.77,52.87,52.77,52.85,191900.0,43.3401,43.4223,43.3401,43.4058,191900.0
2014-10-03 14:10:00,52.85,52.87,52.83,52.85,148600.0,43.4058,43.4223,43.3894,43.4058,148600.0
2014-10-03 14:20:00,52.85,52.89,52.85,52.87,164400.0,43.4058,43.4387,43.4058,43.4223,164400.0
2014-10-03 14:30:00,52.87,52.89,52.86,52.87,172100.0,43.4223,43.4387,43.414,43.4223,172100.0
2014-10-03 14:40:00,52.87,52.89,52.85,52.87,231400.0,43.4223,43.4387,43.4058,43.4223,231400.0
2014-10-03 14:50:00,52.86,52.87,52.81,52.83,93300.0,43.414,43.4223,43.373,43.3894,93300.0
2014-10-03 15:00:00,52.83,52.88,52.81,52.81,176200.0,43.3894,43.4305,43.373,43.373,176200.0
2014-10-03 15:10:00,52.81,52.85,52.8,52.82,187200.0,43.373,43.4058,43.3648,43.3812,187200.0
2014-10-03 15:20:00,52.82,52.86,52.81,52.84,244400.0,43.3812,43.414,43.373,43.3976,244400.0
2014-10-03 15:30:00,52.84,52.84,52.79,52.82,153100.0,43.3976,43.3976,43.3566,43.3812,153100.0
2014-10-03 15:40:00,52.82,52.87,52.79,52.87,309500.0,43.3812,43.4223,43.3566,43.4223,309500.0
2014-10-03 15:50:00,52.88,52.88,52.8,52.81,971900.0,43.4305,43.4305,43.3648,43.373,971900.0
2014-10-06 09:30:00,53.1,53.18,52.94,53.12,561500.0,43.6112,43.6769,43.4797,43.6276,561500.0
2014-10-06 09:40:00,53.13,53.19,53.1,53.13,316500.0,43.6358,43.6851,43.6112,43.6358,316500.0
2014-10-06 09:50:00,53.13,53.17,53.04,53.04,218500.0,43.6358,43.6686,43.5619,43.5619,218500.0
2014-10-06 10:00:00,53.05,53.09,52.98,53.04,566700.0,43.5701,43.6029,43.5126,43.5619,566700.0
2014-10-06 10:10:00,53.02,53.06,52.96,52.99,301800.0,43.5455,43.5783,43.4962,43.5208,301800.0
2014-10-06 10:20:00,52.99,52.99,52.92,52.95,115100.0,43.5208,43.5208,43.4633,43.488,115100.0
2014-10-06 10:30:00,52.95,53.01,52.92,52.97,101400.0,43.488,43.5372,43.4633,43.5044,101400.0
2014-10-06 10:40:00,52.98,53.04,52.89,52.91,122100.0,43.5126,43.5619,43.4387,43.4551,122100.0
2014-10-06 10:50:00,52.9,52.91,52.8,52.83,107200.0,43.4469,43.4551,43.3648,43.3894,107200.0
2014-10-06 11:00:00,52.83,52.91,52.83,52.91,150300.0,43.3894,43.4551,43.3894,43.4551,150300.0
2014-10-06 11:10:00,52.9,52.91,52.82,52.85,118900.0,43.4469,43.4551,43.3812,43.4058,118900.0
2014-10-06 11:20:00,52.85,52.85,52.76,52.78,209500.0,43.4058,43.4058,43.3319,43.3483,209500.0
2014-10-06 11:30:00,52.78,52.85,52.73,52.73,119000.0,43.3483,43.4058,43.3073,43.3073,119000.0
2014-10-06 11:40:00,52.73,52.75,52.53,52.57,317200.0,43.3073,43.3237,43.143,43.1759,317200.0
2014-10-06 11:50:00,52.57,52.62,52.54,52.62,205800.0,43.1759,43.2169,43.1512,43.2169,205800.0
2014-10-06 12:00:00,52.62,52.74,52.61,52.7,147100.0,43.2169,43.3155,43.2087,43.2826,147100.0
2014-10-06 12:10:00,52.7,52.7,52.65,52.7,75000.0,43.2826,43.2826,43.2416,43.2826,75000.0
2014-10-06 12:20:00,52.7,52.7,52.62,52.65,143300.0,43.2826,43.2826,43.2169,43.2416,143300.0
2014-10-06 12:30:00,52.65,52.65,52.6,52.61,119300.0,43.2416,43.2416,43.2005,43.2087,119300.0
2014-10-06 12:40:00,52.6,52.63,52.49,52.54,216800.0,43.2005,43.2251,43.1102,43.1512,216800.0
2014-10-06 12:50:00,52.53,52.57,52.49,52.54,153700.0,43.143,43.1759,43.1102,43.1512,153700.0
2014-10-06 13:00:00,52.53,52.64,52.49,52.6,264000.0,43.143,43.2334,43.1102,43.2005,264000.0
2014-10-06 13:10:00,52.61,52.7,52.59,52.66,207300.0,43.2087,43.2826,43.1923,43.2498,207300.0
2014-10-06 13:20:00,52.65,52.73,52.65,52.71,189600.0,43.2416,43.3073,43.2416,43.2908,189600.0
2014-10-06 13:30:00,52.72,52.73,52.66,52.71,211300.0,43.2991,43.3073,43.2498,43.2908,211300.0
2014-10-06 13:40:00,52.72,52.72,52.67,52.67,122900.0,43.2991,43.2991,43.258,43.258,122900.0
2014-10-06 13:50:00,52.67,52.71,52.65,52.69,210200.0,43.258,43.2908,43.2416,43.2744,210200.0
2014-10-06 14:00:00,52.69,52.7,52.58,52.6,152800.0,43.2744,43.2826,43.1841,43.2005,152800.0
2014-10-06 14:10:00,52.59,52.71,52.58,52.69,149500.0,43.1923,43.2908,43.1841,43.2744,149500.0
2014-10-06 14:20:00,52.69,52.8,52.69,52.76,228500.0,43.2744,43.3648,43.2744,43.3319,228500.0
2014-10-06 14:30:00,52.76,52.78,52.73,52.75,276700.0,43.3319,43.3483,43.3073,43.3237,276700.0
2014-10-06 14:40:00,52.74,52.75,52.7,52.72,161800.0,43.3155,43.3237,43.2826,43.2991,161800.0
2014-10-06 14:50:00,52.72,52.76,52.72,52.73,179200.0,43.2991,43.3319,43.2991,43.3073,179200.0
2014-10-06 15:00:00,52.73,52.75,52.64,52.64,299400.0,43.3073,43.3237,43.2334,43.2334,299400.0
2014-10-06 15:10:00,52.64,52.69,52.63,52.69,209300.0,43.2334,43.2744,43.2251,43.2744,209300.0
2014-10-06 15:20:00,52.68,52.76,52.65,52.73,334900.0,43.2662,43.3319,43.2416,43.3073,334900.0
2014-10-06 15:30:00,52.72,52.75,52.67,52.74,371800.0,43.2991,43.3237,43.258,43.3155,371800.0
2014-10-06 15:40:00,52.73,52.73,52.67,52.69,261000.0,43.3073,43.3073,43.258,43.2744,261000.0
2014-10-06 15:50:00,52.68,52.71,52.65,52.66,747100.0,43.2662,43.2908,43.2416,43.2498,747100.0
2014-10-07 09:30:00,52.24,52.35,52.01,52.07,433700.0,42.9048,42.9952,42.7159,42.7652,433700.0
2014-10-07 09:40:00,52.08,52.12,51.93,52.03,657700.0,42.7734,42.8063,42.6502,42.7324,657700.0
2014-10-07 09:50:00,52.02,52.08,51.97,52.08,271200.0,42.7241,42.7734,42.6831,42.7734,271200.0
2014-10-07 10:00:00,52.08,52.15,52.06,52.14,281100.0,42.7734,42.8309,42.757,42.8227,281100.0
2014-10-07 10:10:00,52.14,52.16,52.01,52.05,169300.0,42.8227,42.8391,42.7159,42.7488,169300.0
2014-10-07 10:20:00,52.06,52.06,52.0,52.06,125000.0,42.757,42.757,42.7077,42.757,125000.0
2014-10-07 10:30:00,52.07,52.17,52.07,52.11,363000.0,42.7652,42.8473,42.7652,42.7981,363000.0
2014-10-07 10:40:00,52.1,52.23,52.1,52.15,166000.0,42.7899,42.8966,42.7899,42.8309,166000.0
2014-10-07 10:50:00,52.16,52.21,52.06,52.06,158200.0,42.8391,42.8802,42.757,42.757,158200.0
2014-10-07 11:00:00,52.06,52.08,51.98,52.05,221100.0,42.757,42.7734,42.6913,42.7488,221100.0
2014-10-07 11:10:00,52.05,52.05,51.94,51.99,181100.0,42.7488,42.7488,42.6584,42.6995,181100.0
2014-10-07 11:20:00,51.99,52.04,51.96,51.98,130200.0,42.6995,42.7406,42.6749,42.6913,130200.0
2014-10-07 11:30:00,51.98,52.03,51.96,52.0,123300.0,42.6913,42.7324,42.6749,42.7077,123300.0
2014-10-07 11:40:00,52.0,52.08,52.0,52.08,103800.0,42.7077,42.7734,42.7077,42.7734,103800.0
2014-10-07 11:50:00,52.07,52.14,52.04,52.1,184800.0,42.7652,42.8227,42.7406,42.7899,184800.0
2014-10-07 12:00:00,52.1,52.16,52.08,52.14,176500.0,42.7899,42.8391,42.7734,42.8227,176500.0
2014-10-07 12:10:00,52.14,52.19,52.14,52.16,263300.0,42.8227,42.8638,42.8227,42.8391,263300.0
2014-10-07 12:20:00,52.17,52.2,52.12,52.13,225900.0,42.8473,42.872,42.8063,42.8145,225900.0
2014-10-07 12:30:00,52.13,52.14,52.05,52.08,385300.0,42.8145,42.8227,42.7488,42.7734,385300.0
2014-10-07 12:40:00,52.08,52.08,51.98,51.98,104500.0,42.7734,42.7734,42.6913,42.6913,104500.0
2014-10-07 12:50:00,51.99,52.03,51.98,52.02,69600.0,42.6995,42.7324,42.6913,42.7241,69600.0
2014-10-07 13:00:00,52.02,52.03,51.95,51.96,186100.0,42.7241,42.7324,42.6667,42.6749,186100.0
2014-10-07 13:10:00,51.95,52.07,51.95,52.02,275900.0,42.6667,42.7652,42.6667,42.7241,275900.0
2014-10-07 13:20:00,52.02,52.09,52.01,52.06,166800.0,42.7241,42.7816,42.7159,42.757,166800.0
2014-10-07 13:30:00,52.07,52.08,51.99,51.99,99400.0,42.7652,42.7734,42.6995,42.6995,99400.0
2014-10-07 13:40:00,51.99,52.02,51.97,51.98,89600.0,42.6995,42.7241,42.6831,42.6913,89600.0
2014-10-07 13:50:00,51.98,52.05,51.98,52.0,359900.0,42.6913,42.7488,42.6913,42.7077,359900.0
2014-10-07 14:00:00,52.0,52.0,51.92,51.96,244300.0,42.7077,42.7077,42.642,42.6749,244300.0
2014-10-07 14:10:00,51.96,52.02,51.94,51.96,81700.0,42.6749,42.7241,42.6584,42.6749,81700.0
2014-10-07 14:20:00,51.96,51.96,51.76,51.77,6480700.0,42.6749,42.6749,42.5106,42.5188,6480700.0
2014-10-07 14:30:00,51.77,51.79,51.72,51.75,823200.0,42.5188,42.5352,42.4778,42.5024,823200.0
2014-10-07 14:40:00,51.76,51.78,51.72,51.74,367900.0,42.5106,42.527,42.4778,42.4942,367900.0
2014-10-07 14:50:00,51.75,51.78,51.69,51.69,420900.0,42.5024,42.527,42.4531,42.4531,420900.0
2014-10-07 15:00:00,51.68,51.73,51.64,51.65,448300.0,42.4449,42.486,42.4121,42.4203,448300.0
2014-10-07 15:10:00,51.66,51.66,51.54,51.54,550700.0,42.4285,42.4285,42.3299,42.3299,550700.0
2014-10-07 15:20:00,51.54,51.57,51.5,51.56,452000.0,42.3299,42.3546,42.2971,42.3463,452000.0
2014-10-07 15:30:00,51.56,51.63,51.5,51.51,434700.0,42.3463,42.4038,42.2971,42.3053,434700.0
2014-10-07 15:40:00,51.51,51.55,51.48,51.49,600700.0,42.3053,42.3381,42.2806,42.2889,600700.0
2014-10-07 15:50:00,51.49,51.49,51.36,51.36,1719900.0,42.2889,42.2889,42.1821,42.1821,1719900.0
2014-10-08 09:30:00,51.38,51.51,51.37,51.49,687000.0,42.1985,42.3053,42.1903,42.2889,687000.0
2014-10-08 09:40:00,51.49,51.58,51.43,51.5,1203200.0,42.2889,42.3628,42.2396,42.2971,1203200.0
2014-10-08 09:50:00,51.5,51.53,51.36,51.38,288700.0,42.2971,42.3217,42.1821,42.1985,288700.0
2014-10-08 10:00:00,51.38,51.43,51.29,51.36,942000.0,42.1985,42.2396,42.1246,42.1821,942000.0
2014-10-08 10:10:00,51.36,51.49,51.34,51.34,862800.0,42.1821,42.2889,42.1657,42.1657,862800.0
2014-10-08 10:20:00,51.34,51.39,51.24,51.36,634400.0,42.1657,42.2067,42.0835,42.1821,634400.0
2014-10-08 10:30:00,51.36,51.4,51.25,51.3,754500.0,42.1821,42.2149,42.0917,42.1328,754500.0
2014-10-08 10:40:00,51.3,51.31,51.1,51.15,940500.0,42.1328,42.141,41.9686,42.0096,940500.0
2014-10-08 10:50:00,51.15,51.18,51.06,51.07,821000.0,42.0096,42.0343,41.9357,41.9439,821000.0
2014-10-08 11:00:00,51.06,51.14,51.01,51.12,668000.0,41.9357,42.0014,41.8946,41.985,668000.0
2014-10-08 11:10:00,51.13,51.19,51.06,51.08,388500.0,41.9932,42.0425,41.9357,41.9521,388500.0
2014-10-08 11:20:00,51.08,51.32,51.07,51.31,1201900.0,41.9521,42.1492,41.9439,42.141,1201900.0
2014-10-08 11:30:00,51.3,51.34,51.16,51.16,655900.0,42.1328,42.1657,42.0178,42.0178,655900.0
2014-10-08 11:40:00,51.15,51.18,51.11,51.11,597600.0,42.0096,42.0343,41.9768,41.9768,597600.0
2014-10-08 11:50:00,51.11,51.25,51.09,51.25,519400.0,41.9768,42.0917,41.9603,42.0917,519400.0
2014-10-08 12:00:00,51.25,51.33,51.24,51.25,517800.0,42.0917,42.1575,42.0835,42.0917,517800.0
2014-10-08 12:10:00,51.25,51.35,51.23,51.35,356500.0,42.0917,42.1739,42.0753,42.1739,356500.0
2014-10-08 12:20:00,51.35,51.35,51.26,51.26,432000.0,42.1739,42.1739,42.1,42.1,432000.0
2014-10-08 12:30:00,51.27,51.31,51.23,51.28,175700.0,42.1082,42.141,42.0753,42.1164,175700.0
2014-10-08 12:40:00,51.29,51.3,51.22,51.27,191800.0,42.1246,42.1328,42.0671,42.1082,191800.0
2014-10-08 12:50:00,51.27,51.29,51.22,51.25,143600.0,42.1082,42.1246,42.0671,42.0917,143600.0
2014-10-08 13:00:00,51.25,51.36,51.23,51.25,251900.0,42.0917,42.1821,42.0753,42.0917,251900.0
2014-10-08 13:10:00,51.25,51.32,51.24,51.3,166900.0,42.0917,42.1492,42.0835,42.1328,166900.0
2014-10-08 13:20:00,51.29,51.32,51.28,51.29,200600.0,42.1246,42.1492,42.1164,42.1246,200600.0
2014-10-08 13:30:00,51.29,51.36,51.29,51.34,146600.0,42.1246,42.1821,42.1246,42.1657,146600.0
2014-10-08 13:40:00,51.35,51.48,51.32,51.48,311400.0,42.1739,42.2806,42.1492,42.2806,311400.0
2014-10-08 13:50:00,51.47,51.5,51.45,51.48,490000.0,42.2724,42.2971,42.256,42.2806,490000.0
2014-10-08 14:00:00,51.48,51.69,51.48,51.68,1280400.0,42.2806,42.4531,42.2806,42.4449,1280400.0
2014-10-08 14:10:00,51.68,51.83,51.68,51.82,554700.0,42.4449,42.5681,42.4449,42.5599,554700.0
2014-10-08 14:20:00,51.83,51.97,51.83,51.92,905400.0,42.5681,42.6831,42.5681,42.642,905400.0
2014-10-08 14:30:00,51.92,52.05,51.91,52.01,427600.0,42.642,42.7488,42.6338,42.7159,427600.0
2014-10-08 14:40:00,52.01,52.02,51.92,51.93,886600.0,42.7159,42.7241,42.642,42.6502,886600.0
2014-10-08 14:50:00,51.94,51.96,51.88,51.95,219200.0,42.6584,42.6749,42.6092,42.6667,219200.0
2014-10-08 15:00:00,51.95,52.06,51.95,52.04,267300.0,42.6667,42.757,42.6667,42.7406,267300.0
2014-10-08 15:10:00,52.04,52.05,52.0,52.03,401800.0,42.7406,42.7488,42.7077,42.7324,401800.0
2014-10-08 15:20:00,52.02,52.21,52.01,52.19,372200.0,42.7241,42.8802,42.7159,42.8638,372200.0
2014-10-08 15:30:00,52.19,52.21,52.14,52.19,399000.0,42.8638,42.8802,42.8227,42.8638,399000.0
2014-10-08 15:40:00,52.2,52.32,52.19,52.32,584100.0,42.872,42.9705,42.8638,42.9705,584100.0
2014-10-08 15:50:00,52.32,52.33,52.26,52.28,1297000.0,42.9705,42.9788,42.9213,42.9377,1297000.0
2014-10-09 09:30:00,52.17,52.26,52.08,52.2,735800.0,42.8473,42.9213,42.7734,42.872,735800.0
2014-10-09 09:40:00,52.2,52.22,51.97,52.0,1039600.0,42.872,42.8884,42.6831,42.7077,1039600.0
2014-10-09 09:50:00,52.0,52.01,51.76,51.81,979100.0,42.7077,42.7159,42.5106,42.5517,979100.0
2014-10-09 10:00:00,51.82,51.95,51.82,51.87,477300.0,42.5599,42.6667,42.5599,42.601,477300.0
2014-10-09 10:10:00,51.89,52.06,51.82,52.03,626500.0,42.6174,42.757,42.5599,42.7324,626500.0
2014-10-09 10:20:00,52.03,52.06,51.89,51.93,415000.0,42.7324,42.757,42.6174,42.6502,415000.0
2014-10-09 10:30:00,51.92,51.93,51.71,51.74,658700.0,42.642,42.6502,42.4695,42.4942,658700.0
2014-10-09 10:40:00,51.74,51.82,51.72,51.8,423500.0,42.4942,42.5599,42.4778,42.5435,423500.0
2014-10-09 10:50:00,51.79,51.91,51.74,51.91,403800.0,42.5352,42.6338,42.4942,42.6338,403800.0
2014-10-09 11:00:00,51.9,51.91,51.75,51.87,591500.0,42.6256,42.6338,42.5024,42.601,591500.0
2014-10-09 11:10:00,51.87,51.98,51.84,51.9,442300.0,42.601,42.6913,42.5763,42.6256,442300.0
2014-10-09 11:20:00,51.9,51.97,51.86,51.88,434700.0,42.6256,42.6831,42.5927,42.6092,434700.0
2014-10-09 11:30:00,51.88,51.88,51.73,51.73,378200.0,42.6092,42.6092,42.486,42.486,378200.0
2014-10-09 11:40:00,51.73,51.73,51.54,51.56,810900.0,42.486,42.486,42.3299,42.3463,810900.0
2014-10-09 11:50:00,51.57,51.6,51.38,51.48,905200.0,42.3546,42.3792,42.1985,42.2806,905200.0
2014-10-09 12:00:00,51.47,51.54,51.43,51.45,358800.0,42.2724,42.3299,42.2396,42.256,358800.0
2014-10-09 12:10:00,51.45,51.49,51.31,51.39,519700.0,42.256,42.2889,42.141,42.2067,519700.0
2014-10-09 12:20:00,51.39,51.4,51.22,51.26,350400.0,42.2067,42.2149,42.0671,42.1,350400.0
2014-10-09 12:30:00,51.25,51.36,51.21,51.33,442800.0,42.0917,42.1821,42.0589,42.1575,442800.0
2014-10-09 12:40:00,51.31,51.4,51.28,51.4,232300.0,42.141,42.2149,42.1164,42.2149,232300.0
2014-10-09 12:50:00,51.39,51.44,51.34,51.41,246900.0,42.2067,42.2478,42.1657,42.2232,246900.0
2014-10-09 13:00:00,51.42,51.42,51.16,51.18,289500.0,42.2314,42.2314,42.0178,42.0343,289500.0
2014-10-09 13:10:00,51.19,51.3,51.1,51.25,563700.0,42.0425,42.1328,41.9686,42.0917,563700.0
2014-10-09 13:20:00,51.26,51.42,51.26,51.34,251500.0,42.1,42.2314,42.1,42.1657,251500.0
2014-10-09 13:30:00,51.34,51.52,51.28,51.5,385200.0,42.1657,42.3135,42.1164,42.2971,385200.0
2014-10-09 13:40:00,51.51,51.52,51.39,51.41,656300.0,42.3053,42.3135,42.2067,42.2232,656300.0
2014-10-09 13:50:00,51.42,51.46,51.26,51.3,472700.0,42.2314,42.2642,42.1,42.1328,472700.0
2014-10-09 14:00:00,51.29,51.3,51.16,51.22,359800.0,42.1246,42.1328,42.0178,42.0671,359800.0
2014-10-09 14:10:00,51.22,51.23,51.11,51.16,415300.0,42.0671,42.0753,41.9768,42.0178,415300.0
2014-10-09 14:20:00,51.15,51.21,51.11,51.12,452100.0,42.0096,42.0589,41.9768,41.985,452100.0
2014-10-09 14:30:00,51.13,51.25,51.03,51.21,689400.0,41.9932,42.0917,41.9111,42.0589,689400.0
2014-10-09 14:40:00,51.21,51.23,51.08,51.12,568500.0,42.0589,42.0753,41.9521,41.985,568500.0
2014-10-09 14:50:00,51.13,51.24,51.07,51.08,619800.0,41.9932,42.0835,41.9439,41.9521,619800.0
2014-10-09 15:00:00,51.09,51.15,50.98,50.99,472400.0,41.9603,42.0096,41.87,41.8782,472400.0
2014-10-09 15:10:00,51.0,51.22,51.0,51.17,1120400.0,41.8864,42.0671,41.8864,42.026,1120400.0
2014-10-09 15:20:00,51.17,51.23,51.09,51.2,653000.0,42.026,42.0753,41.9603,42.0507,653000.0
2014-10-09 15:30:00,51.19,51.35,51.19,51.26,1093200.0,42.0425,42.1739,42.0425,42.1,1093200.0
2014-10-09 15:40:00,51.27,51.28,51.09,51.11,632900.0,42.1082,42.1164,41.9603,41.9768,632900.0
2014-10-09 15:50:00,51.1,51.2,51.07,51.08,1272300.0,41.9686,42.0507,41.9439,41.9521,1272300.0
2014-10-10 09:30:00,51.07,51.11,50.73,51.03,1530500.0,41.9439,41.9768,41.6647,41.9111,1530500.0
2014-10-10 09:40:00,51.04,51.17,50.96,51.09,907200.0,41.9193,42.026,41.8536,41.9603,907200.0
2014-10-10 09:50:00,51.09,51.15,50.94,50.94,1109800.0,41.9603,42.0096,41.8371,41.8371,1109800.0
2014-10-10 10:00:00,50.94,50.97,50.68,50.69,910200.0,41.8371,41.8618,41.6236,41.6318,910200.0
2014-10-10 10:10:00,50.68,50.77,50.59,50.69,1341700.0,41.6236,41.6975,41.5497,41.6318,1341700.0
2014-10-10 10:20:00,50.68,50.69,50.4,50.43,977900.0,41.6236,41.6318,41.3936,41.4183,977900.0
2014-10-10 10:30:00,50.42,50.53,50.31,50.46,1006600.0,41.4101,41.5004,41.3197,41.4429,1006600.0
2014-10-10 10:40:00,50.46,50.54,50.38,50.5,565200.0,41.4429,41.5086,41.3772,41.4758,565200.0
2014-10-10 10:50:00,50.5,50.67,50.47,50.58,716000.0,41.4758,41.6154,41.4511,41.5415,716000.0
2014-10-10 11:00:00,50.58,50.76,50.58,50.73,367000.0,41.5415,41.6893,41.5415,41.6647,367000.0
2014-10-10 11:10:00,50.72,50.72,50.5,50.56,567000.0,41.6565,41.6565,41.4758,41.525,567000.0
2014-10-10 11:20:00,50.56,50.65,50.52,50.55,301700.0,41.525,41.599,41.4922,41.5168,301700.0
2014-10-10 11:30:00,50.55,50.62,50.51,50.57,191400.0,41.5168,41.5743,41.484,41.5333,191400.0
2014-10-10 11:40:00,50.58,50.64,50.47,50.63,291700.0,41.5415,41.5908,41.4511,41.5825,291700.0
2014-10-10 11:50:00,50.64,50.71,50.63,50.63,183900.0,41.5908,41.6482,41.5825,41.5825,183900.0
2014-10-10 12:00:00,50.63,50.88,50.63,50.78,552900.0,41.5825,41.7879,41.5825,41.7057,552900.0
2014-10-10 12:10:00,50.79,50.89,50.78,50.82,421400.0,41.7139,41.7961,41.7057,41.7386,421400.0
2014-10-10 12:20:00,50.8,50.88,50.76,50.82,330200.0,41.7222,41.7879,41.6893,41.7386,330200.0
2014-10-10 12:30:00,50.83,51.05,50.83,50.85,419300.0,41.7468,41.9275,41.7468,41.7632,419300.0
2014-10-10 12:40:00,50.85,50.98,50.85,50.96,191900.0,41.7632,41.87,41.7632,41.8536,191900.0
2014-10-10 12:50:00,50.96,50.98,50.85,50.86,229800.0,41.8536,41.87,41.7632,41.7714,229800.0
2014-10-10 13:00:00,50.85,50.9,50.79,50.85,205600.0,41.7632,41.8043,41.7139,41.7632,205600.0
2014-10-10 13:10:00,50.85,50.88,50.75,50.75,121000.0,41.7632,41.7879,41.6811,41.6811,121000.0
2014-10-10 13:20:00,50.75,50.77,50.67,50.7,171500.0,41.6811,41.6975,41.6154,41.64,171500.0
2014-10-10 13:30:00,50.71,50.86,50.71,50.85,178100.0,41.6482,41.7714,41.6482,41.7632,178100.0
2014-10-10 13:40:00,50.84,50.88,50.75,50.8,182100.0,41.755,41.7879,41.6811,41.7222,182100.0
2014-10-10 13:50:00,50.8,50.85,50.76,50.81,187800.0,41.7222,41.7632,41.6893,41.7304,187800.0
2014-10-10 14:00:00,50.81,50.89,50.8,50.82,166400.0,41.7304,41.7961,41.7222,41.7386,166400.0
2014-10-10 14:10:00,50.83,50.83,50.73,50.74,129800.0,41.7468,41.7468,41.6647,41.6729,129800.0
2014-10-10 14:20:00,50.75,50.82,50.74,50.81,302000.0,41.6811,41.7386,41.6729,41.7304,302000.0
2014-10-10 14:30:00,50.81,50.84,50.73,50.73,259900.0,41.7304,41.755,41.6647,41.6647,259900.0
2014-10-10 14:40:00,50.73,50.77,50.69,50.75,187300.0,41.6647,41.6975,41.6318,41.6811,187300.0
2014-10-10 14:50:00,50.75,50.78,50.71,50.71,213800.0,41.6811,41.7057,41.6482,41.6482,213800.0
2014-10-10 15:00:00,50.72,50.75,50.61,50.61,350900.0,41.6565,41.6811,41.5661,41.5661,350900.0
2014-10-10 15:10:00,50.62,50.72,50.56,50.62,349200.0,41.5743,41.6565,41.525,41.5743,349200.0
2014-10-10 15:20:00,50.62,50.64,50.53,50.61,282800.0,41.5743,41.5908,41.5004,41.5661,282800.0
2014-10-10 15:30:00,50.61,50.63,50.5,50.57,229000.0,41.5661,41.5825,41.4758,41.5333,229000.0
2014-10-10 15:40:00,50.58,50.58,50.37,50.39,1141100.0,41.5415,41.5415,41.369,41.3854,1141100.0
2014-10-10 15:50:00,50.38,50.4,50.32,50.33,1401800.0,41.3772,41.3936,41.3279,41.3361,1401800.0
2014-10-13 09:30:00,50.64,50.93,50.46,50.91,2257300.0,41.5908,41.8289,41.4429,41.8125,2257300.0
2014-10-13 09:40:00,50.91,50.93,50.52,50.52,1024400.0,41.8125,41.8289,41.4922,41.4922,1024400.0
2014-10-13 09:50:00,50.53,50.53,50.31,50.46,1996700.0,41.5004,41.5004,41.3197,41.4429,1996700.0
2014-10-13 10:00:00,50.47,50.61,50.45,50.48,1047300.0,41.4511,41.5661,41.4347,41.4593,1047300.0
2014-10-13 10:10:00,50.47,50.52,50.31,50.32,639300.0,41.4511,41.4922,41.3197,41.3279,639300.0
2014-10-13 10:20:00,50.32,50.45,50.18,50.19,745700.0,41.3279,41.4347,41.213,41.2212,745700.0
2014-10-13 10:30:00,50.19,50.37,50.19,50.29,789300.0,41.2212,41.369,41.2212,41.3033,789300.0
2014-10-13 10:40:00,50.29,50.31,50.12,50.2,462300.0,41.3033,41.3197,41.1637,41.2294,462300.0
2014-10-13 10:50:00,50.21,50.44,50.21,50.35,1389800.0,41.2376,41.4265,41.2376,41.3526,1389800.0
2014-10-13 11:00:00,50.36,50.58,50.33,50.48,1454800.0,41.3608,41.5415,41.3361,41.4593,1454800.0
2014-10-13 11:10:00,50.49,50.49,50.22,50.22,605500.0,41.4676,41.4676,41.2458,41.2458,605500.0
2014-10-13 11:20:00,50.22,50.36,50.21,50.28,492100.0,41.2458,41.3608,41.2376,41.2951,492100.0
2014-10-13 11:30:00,50.28,50.39,50.26,50.26,519200.0,41.2951,41.3854,41.2787,41.2787,519200.0
2014-10-13 11:40:00,50.26,50.4,50.26,50.38,510000.0,41.2787,41.3936,41.2787,41.3772,510000.0
2014-10-13 11:50:00,50.39,50.44,50.32,50.32,332800.0,41.3854,41.4265,41.3279,41.3279,332800.0
2014-10-13 12:00:00,50.32,50.37,50.24,50.25,216500.0,41.3279,41.369,41.2622,41.2704,216500.0
2014-10-13 12:10:00,50.26,50.35,50.23,50.34,151500.0,41.2787,41.3526,41.254,41.3444,151500.0
2014-10-13 12:20:00,50.34,50.47,50.31,50.47,281300.0,41.3444,41.4511,41.3197,41.4511,281300.0
2014-10-13 12:30:00,50.47,50.6,50.47,50.56,253000.0,41.4511,41.5579,41.4511,41.525,253000.0
2014-10-13 12:40:00,50.57,50.66,50.49,50.5,416300.0,41.5333,41.6072,41.4676,41.4758,416300.0
2014-10-13 12:50:00,50.49,50.5,50.44,50.44,173200.0,41.4676,41.4758,41.4265,41.4265,173200.0
2014-10-13 13:00:00,50.45,50.51,50.45,50.47,154300.0,41.4347,41.484,41.4347,41.4511,154300.0
2014-10-13 13:10:00,50.47,50.48,50.3,50.36,372100.0,41.4511,41.4593,41.3115,41.3608,372100.0
2014-10-13 13:20:00,50.35,50.49,50.35,50.48,166000.0,41.3526,41.4676,41.3526,41.4593,166000.0
2014-10-13 13:30:00,50.47,50.52,50.43,50.48,243900.0,41.4511,41.4922,41.4183,41.4593,243900.0
2014-10-13 13:40:00,50.48,50.48,50.34,50.36,167700.0,41.4593,41.4593,41.3444,41.3608,167700.0
2014-10-13 13:50:00,50.35,50.4,50.25,50.32,193800.0,41.3526,41.3936,41.2704,41.3279,193800.0
2014-10-13 14:00:00,50.33,50.43,50.27,50.43,176100.0,41.3361,41.4183,41.2869,41.4183,176100.0
2014-10-13 14:10:00,50.43,50.43,50.29,50.29,483200.0,41.4183,41.4183,41.3033,41.3033,483200.0
2014-10-13 14:20:00,50.28,50.36,50.28,50.35,224800.0,41.2951,41.3608,41.2951,41.3526,224800.0
2014-10-13 14:30:00,50.35,50.35,50.25,50.28,410300.0,41.3526,41.3526,41.2704,41.2951,410300.0
2014-10-13 14:40:00,50.28,50.3,50.2,50.22,252500.0,41.2951,41.3115,41.2294,41.2458,252500.0
2014-10-13 14:50:00,50.22,50.28,50.12,50.15,227700.0,41.2458,41.2951,41.1637,41.1883,227700.0
2014-10-13 15:00:00,50.15,50.17,50.05,50.05,225500.0,41.1883,41.2047,41.1062,41.1062,225500.0
2014-10-13 15:10:00,50.05,50.12,50.02,50.03,270900.0,41.1062,41.1637,41.0815,41.0898,270900.0
2014-10-13 15:20:00,50.03,50.08,49.99,50.02,644200.0,41.0898,41.1308,41.0569,41.0815,644200.0
2014-10-13 15:30:00,50.02,50.02,49.65,49.69,930600.0,41.0815,41.0815,40.7777,40.8105,930600.0
2014-10-13 15:40:00,49.69,49.8,49.54,49.6,1298300.0,40.8105,40.9009,40.6873,40.7366,1298300.0
2014-10-13 15:50:00,49.59,49.66,49.5,49.54,1475200.0,40.7284,40.7859,40.6545,40.6873,1475200.0
2014-10-14 09:30:00,49.93,50.19,49.82,50.16,1052300.0,41.0076,41.2212,40.9173,41.1965,1052300.0
2014-10-14 09:40:00,50.16,50.26,50.07,50.07,854100.0,41.1965,41.2787,41.1226,41.1226,854100.0
2014-10-14 09:50:00,50.07,50.18,49.94,50.04,684700.0,41.1226,41.213,41.0158,41.098,684700.0
2014-10-14 10:00:00,50.04,50.23,49.94,50.22,1007500.0,41.098,41.254,41.0158,41.2458,1007500.0
2014-10-14 10:10:00,50.22,50.27,50.11,50.12,827600.0,41.2458,41.2869,41.1555,41.1637,827600.0
2014-10-14 10:20:00,50.12,50.23,50.1,50.18,319200.0,41.1637,41.254,41.1472,41.213,319200.0
2014-10-14 10:30:00,50.17,50.27,50.09,50.23,268700.0,41.2047,41.2869,41.139,41.254,268700.0
2014-10-14 10:40:00,50.25,50.33,50.15,50.33,628100.0,41.2704,41.3361,41.1883,41.3361,628100.0
2014-10-14 10:50:00,50.33,50.48,50.31,50.33,738500.0,41.3361,41.4593,41.3197,41.3361,738500.0
2014-10-14 11:00:00,50.34,50.44,50.31,50.42,697700.0,41.3444,41.4265,41.3197,41.4101,697700.0
2014-10-14 11:10:00,50.42,50.58,50.4,50.54,601900.0,41.4101,41.5415,41.3936,41.5086,601900.0
2014-10-14 11:20:00,50.54,50.58,50.5,50.55,1412000.0,41.5086,41.5415,41.4758,41.5168,1412000.0
2014-10-14 11:30:00,50.54,50.69,50.51,50.68,1072700.0,41.5086,41.6318,41.484,41.6236,1072700.0
2014-10-14 11:40:00,50.68,50.82,50.68,50.79,573000.0,41.6236,41.7386,41.6236,41.7139,573000.0
2014-10-14 11:50:00,50.78,50.82,50.71,50.77,490000.0,41.7057,41.7386,41.6482,41.6975,490000.0
2014-10-14 12:00:00,50.77,50.85,50.73,50.82,312100.0,41.6975,41.7632,41.6647,41.7386,312100.0
2014-10-14 12:10:00,50.82,50.83,50.75,50.75,465800.0,41.7386,41.7468,41.6811,41.6811,465800.0
2014-10-14 12:20:00,50.74,50.77,50.63,50.64,666000.0,41.6729,41.6975,41.5825,41.5908,666000.0
2014-10-14 12:30:00,50.63,50.65,50.55,50.55,272300.0,41.5825,41.599,41.5168,41.5168,272300.0
2014-10-14 12:40:00,50.54,50.69,50.52,50.69,519100.0,41.5086,41.6318,41.4922,41.6318,519100.0
2014-10-14 12:50:00,50.68,50.68,50.62,50.63,182800.0,41.6236,41.6236,41.5743,41.5825,182800.0
2014-10-14 13:00:00,50.63,50.66,50.58,50.63,151900.0,41.5825,41.6072,41.5415,41.5825,151900.0
2014-10-14 13:10:00,50.63,50.72,50.61,50.66,167400.0,41.5825,41.6565,41.5661,41.6072,167400.0
2014-10-14 13:20:00,50.66,50.66,50.5,50.5,204200.0,41.6072,41.6072,41.4758,41.4758,204200.0
2014-10-14 13:30:00,50.51,50.61,50.47,50.51,347600.0,41.484,41.5661,41.4511,41.484,347600.0
2014-10-14 13:40:00,50.51,50.55,50.44,50.53,183300.0,41.484,41.5168,41.4265,41.5004,183300.0
2014-10-14 13:50:00,50.52,50.59,50.47,50.58,199600.0,41.4922,41.5497,41.4511,41.5415,199600.0
2014-10-14 14:00:00,50.57,50.64,50.49,50.52,265800.0,41.5333,41.5908,41.4676,41.4922,265800.0
2014-10-14 14:10:00,50.51,50.63,50.51,50.57,317200.0,41.484,41.5825,41.484,41.5333,317200.0
2014-10-14 14:20:00,50.57,50.6,50.4,50.43,583700.0,41.5333,41.5579,41.3936,41.4183,583700.0
2014-10-14 14:30:00,50.42,50.49,50.32,50.44,447100.0,41.4101,41.4676,41.3279,41.4265,447100.0
2014-10-14 14:40:00,50.45,50.57,50.44,50.53,176800.0,41.4347,41.5333,41.4265,41.5004,176800.0
2014-10-14 14:50:00,50.52,50.55,50.35,50.39,678700.0,41.4922,41.5168,41.3526,41.3854,678700.0
2014-10-14 15:00:00,50.41,50.47,50.24,50.28,446600.0,41.4019,41.4511,41.2622,41.2951,446600.0
2014-10-14 15:10:00,50.29,50.34,50.26,50.27,372300.0,41.3033,41.3444,41.2787,41.2869,372300.0
2014-10-14 15:20:00,50.26,50.27,50.07,50.24,714100.0,41.2787,41.2869,41.1226,41.2622,714100.0
2014-10-14 15:30:00,50.24,50.38,50.12,50.37,525400.0,41.2622,41.3772,41.1637,41.369,525400.0
2014-10-14 15:40:00,50.37,50.42,50.22,50.28,881300.0,41.369,41.4101,41.2458,41.2951,881300.0
2014-10-14 15:50:00,50.27,50.34,50.17,50.24,868000.0,41.2869,41.3444,41.2047,41.2622,868000.0
2014-10-15 09:30:00,49.45,49.54,48.96,48.96,2332100.0,40.6134,40.6873,40.211,40.211,2332100.0
2014-10-15 09:40:00,48.96,49.57,48.92,49.57,1080000.0,40.211,40.712,40.1781,40.712,1080000.0
2014-10-15 09:50:00,49.57,49.78,49.52,49.74,886300.0,40.712,40.8844,40.6709,40.8516,886300.0
2014-10-15 10:00:00,49.74,50.0,49.73,49.83,714300.0,40.8516,41.0651,40.8434,40.9255,714300.0
2014-10-15 10:10:00,49.83,50.01,49.78,49.87,762600.0,40.9255,41.0733,40.8844,40.9583,762600.0
2014-10-15 10:20:00,49.86,50.01,49.77,49.83,580300.0,40.9501,41.0733,40.8762,40.9255,580300.0
2014-10-15 10:30:00,49.83,49.86,49.68,49.77,867500.0,40.9255,40.9501,40.8023,40.8762,867500.0
2014-10-15 10:40:00,49.76,49.83,49.51,49.61,559900.0,40.868,40.9255,40.6627,40.7448,559900.0
2014-10-15 10:50:00,49.62,49.75,49.54,49.66,360300.0,40.753,40.8598,40.6873,40.7859,360300.0
2014-10-15 11:00:00,49.65,49.87,49.52,49.85,545000.0,40.7777,40.9583,40.6709,40.9419,545000.0
2014-10-15 11:10:00,49.84,49.87,49.57,49.59,931700.0,40.9337,40.9583,40.712,40.7284,931700.0
2014-10-15 11:20:00,49.59,49.59,49.36,49.4,770900.0,40.7284,40.7284,40.5395,40.5723,770900.0
2014-10-15 11:30:00,49.41,49.53,49.28,49.4,521200.0,40.5805,40.6791,40.4738,40.5723,521200.0
2014-10-15 11:40:00,49.4,49.46,49.25,49.29,242600.0,40.5723,40.6216,40.4491,40.482,242600.0
2014-10-15 11:50:00,49.29,49.5,49.26,49.48,291200.0,40.482,40.6545,40.4574,40.638,291200.0
2014-10-15 12:00:00,49.49,49.49,49.35,49.39,327800.0,40.6463,40.6463,40.5313,40.5641,327800.0
2014-10-15 12:10:00,49.39,49.42,49.19,49.24,247000.0,40.5641,40.5888,40.3999,40.4409,247000.0
2014-10-15 12:20:00,49.25,49.41,49.24,49.3,238600.0,40.4491,40.5805,40.4409,40.4902,238600.0
2014-10-15 12:30:00,49.3,49.37,49.24,49.28,180200.0,40.4902,40.5477,40.4409,40.4738,180200.0
2014-10-15 12:40:00,49.28,49.31,49.13,49.24,356200.0,40.4738,40.4984,40.3506,40.4409,356200.0
2014-10-15 12:50:00,49.23,49.3,49.11,49.21,441700.0,40.4327,40.4902,40.3342,40.4163,441700.0
2014-10-15 13:00:00,49.19,49.34,49.14,49.33,288000.0,40.3999,40.5231,40.3588,40.5148,288000.0
2014-10-15 13:10:00,49.32,49.34,49.03,49.07,287700.0,40.5066,40.5231,40.2685,40.3013,287700.0
2014-10-15 13:20:00,49.06,49.06,48.83,48.93,382200.0,40.2931,40.2931,40.1042,40.1863,382200.0
2014-10-15 13:30:00,48.93,49.08,48.9,49.05,305900.0,40.1863,40.3095,40.1617,40.2849,305900.0
2014-10-15 13:40:00,49.05,49.24,48.99,49.24,487500.0,40.2849,40.4409,40.2356,40.4409,487500.0
2014-10-15 13:50:00,49.24,49.3,49.14,49.15,402100.0,40.4409,40.4902,40.3588,40.367,402100.0
2014-10-15 14:00:00,49.14,49.23,49.02,49.16,444700.0,40.3588,40.4327,40.2602,40.3752,444700.0
2014-10-15 14:10:00,49.15,49.48,49.15,49.43,523800.0,40.367,40.638,40.367,40.597,523800.0
2014-10-15 14:20:00,49.43,49.47,49.21,49.33,612600.0,40.597,40.6298,40.4163,40.5148,612600.0
2014-10-15 14:30:00,49.34,49.6,49.28,49.6,396700.0,40.5231,40.7366,40.4738,40.7366,396700.0
2014-10-15 14:40:00,49.62,49.67,49.46,49.58,536600.0,40.753,40.7941,40.6216,40.7202,536600.0
2014-10-15 14:50:00,49.57,49.71,49.56,49.64,557100.0,40.712,40.8269,40.7037,40.7694,557100.0
2014-10-15 15:00:00,49.64,49.78,49.56,49.74,858500.0,40.7694,40.8844,40.7037,40.8516,858500.0
2014-10-15 15:10:00,49.73,49.84,49.52,49.6,1058800.0,40.8434,40.9337,40.6709,40.7366,1058800.0
2014-10-15 15:20:00,49.59,50.04,49.54,50.03,679100.0,40.7284,41.098,40.6873,41.0898,679100.0
2014-10-15 15:30:00,50.02,50.27,49.95,50.23,1301400.0,41.0815,41.2869,41.0241,41.254,1301400.0
2014-10-15 15:40:00,50.23,50.35,50.07,50.1,1093400.0,41.254,41.3526,41.1226,41.1472,1093400.0
2014-10-15 15:50:00,50.1,50.22,50.04,50.12,2652000.0,41.1472,41.2458,41.098,41.1637,2652000.0
2014-10-16 09:30:00,49.28,49.83,49.15,49.79,1744300.0,40.4738,40.9255,40.367,40.8926,1744300.0
2014-10-16 09:40:00,49.79,49.93,49.66,49.9,877000.0,40.8926,41.0076,40.7859,40.983,877000.0
2014-10-16 09:50:00,49.91,50.11,49.89,50.1,783700.0,40.9912,41.1555,40.9748,41.1472,783700.0
2014-10-16 10:00:00,50.06,50.12,49.8,49.98,1139400.0,41.1144,41.1637,40.9009,41.0487,1139400.0
2014-10-16 10:10:00,49.97,49.97,49.59,49.76,801300.0,41.0405,41.0405,40.7284,40.868,801300.0
2014-10-16 10:20:00,49.76,50.31,49.72,49.94,2024400.0,40.868,41.3197,40.8352,41.0158,2024400.0
2014-10-16 10:30:00,49.94,50.15,49.87,50.08,1613400.0,41.0158,41.1883,40.9583,41.1308,1613400.0
2014-10-16 10:40:00,50.08,50.45,49.99,50.41,2487600.0,41.1308,41.4347,41.0569,41.4019,2487600.0
2014-10-16 10:50:00,50.41,50.52,50.3,50.32,1189900.0,41.4019,41.4922,41.3115,41.3279,1189900.0
2014-10-16 11:00:00,50.31,50.37,50.17,50.28,827400.0,41.3197,41.369,41.2047,41.2951,827400.0
2014-10-16 11:10:00,50.29,50.5,50.23,50.46,1226700.0,41.3033,41.4758,41.254,41.4429,1226700.0
2014-10-16 11:20:00,50.45,50.63,50.44,50.62,1005300.0,41.4347,41.5825,41.4265,41.5743,1005300.0
2014-10-16 11:30:00,50.62,50.72,50.44,50.45,812900.0,41.5743,41.6565,41.4265,41.4347,812900.0
2014-10-16 11:40:00,50.45,50.51,50.33,50.36,1805800.0,41.4347,41.484,41.3361,41.3608,1805800.0
2014-10-16 11:50:00,50.35,50.4,50.23,50.29,1494700.0,41.3526,41.3936,41.254,41.3033,1494700.0
2014-10-16 12:00:00,50.29,50.4,50.19,50.35,534200.0,41.3033,41.3936,41.2212,41.3526,534200.0
2014-10-16 12:10:00,50.35,50.41,50.26,50.38,1077400.0,41.3526,41.4019,41.2787,41.3772,1077400.0
2014-10-16 12:20:00,50.38,50.47,50.3,50.34,278100.0,41.3772,41.4511,41.3115,41.3444,278100.0
2014-10-16 12:30:00,50.34,50.41,50.29,50.36,368400.0,41.3444,41.4019,41.3033,41.3608,368400.0
2014-10-16 12:40:00,50.36,50.47,50.35,50.47,285900.0,41.3608,41.4511,41.3526,41.4511,285900.0
2014-10-16 12:50:00,50.47,50.59,50.47,50.55,297600.0,41.4511,41.5497,41.4511,41.5168,297600.0
2014-10-16 13:00:00,50.55,50.68,50.54,50.64,585600.0,41.5168,41.6236,41.5086,41.5908,585600.0
2014-10-16 13:10:00,50.63,50.7,50.57,50.68,446600.0,41.5825,41.64,41.5333,41.6236,446600.0
2014-10-16 13:20:00,50.68,50.81,50.62,50.76,443600.0,41.6236,41.7304,41.5743,41.6893,443600.0
2014-10-16 13:30:00,50.75,50.87,50.72,50.82,424400.0,41.6811,41.7797,41.6565,41.7386,424400.0
2014-10-16 13:40:00,50.81,50.91,50.78,50.85,530000.0,41.7304,41.8125,41.7057,41.7632,530000.0
2014-10-16 13:50:00,50.84,50.84,50.61,50.66,480200.0,41.755,41.755,41.5661,41.6072,480200.0
2014-10-16 14:00:00,50.65,50.82,50.6,50.78,395000.0,41.599,41.7386,41.5579,41.7057,395000.0
2014-10-16 14:10:00,50.79,50.82,50.62,50.69,459400.0,41.7139,41.7386,41.5743,41.6318,459400.0
2014-10-16 14:20:00,50.68,50.73,50.56,50.69,510100.0,41.6236,41.6647,41.525,41.6318,510100.0
2014-10-16 14:30:00,50.69,50.76,50.63,50.68,882000.0,41.6318,41.6893,41.5825,41.6236,882000.0
2014-10-16 14:40:00,50.68,50.68,50.42,50.44,382400.0,41.6236,41.6236,41.4101,41.4265,382400.0
2014-10-16 14:50:00,50.44,50.57,50.43,50.49,474900.0,41.4265,41.5333,41.4183,41.4676,474900.0
2014-10-16 15:00:00,50.49,50.58,50.38,50.5,897100.0,41.4676,41.5415,41.3772,41.4758,897100.0
2014-10-16 15:10:00,50.5,50.69,50.48,50.57,485500.0,41.4758,41.6318,41.4593,41.5333,485500.0
2014-10-16 15:20:00,50.57,50.66,50.55,50.64,433800.0,41.5333,41.6072,41.5168,41.5908,433800.0
2014-10-16 15:30:00,50.64,50.65,50.47,50.49,717200.0,41.5908,41.599,41.4511,41.4676,717200.0
2014-10-16 15:40:00,50.49,50.62,50.49,50.55,464100.0,41.4676,41.5743,41.4676,41.5168,464100.0
2014-10-16 15:50:00,50.55,50.68,50.46,50.5,1848100.0,41.5168,41.6236,41.4429,41.4758,1848100.0
2014-10-17 09:30:00,51.46,51.48,51.22,51.47,1466800.0,42.2642,42.2806,42.0671,42.2724,1466800.0
2014-10-17 09:40:00,51.47,51.47,51.28,51.32,1369700.0,42.2724,42.2724,42.1164,42.1492,1369700.0
2014-10-17 09:50:00,51.33,51.5,51.33,51.43,913100.0,42.1575,42.2971,42.1575,42.2396,913100.0
2014-10-17 10:00:00,51.44,51.59,51.36,51.52,763000.0,42.2478,42.371,42.1821,42.3135,763000.0
2014-10-17 10:10:00,51.52,51.65,51.51,51.58,303400.0,42.3135,42.4203,42.3053,42.3628,303400.0
2014-10-17 10:20:00,51.58,51.68,51.51,51.68,568600.0,42.3628,42.4449,42.3053,42.4449,568600.0
2014-10-17 10:30:00,51.69,51.7,51.51,51.51,693300.0,42.4531,42.4613,42.3053,42.3053,693300.0
2014-10-17 10:40:00,51.51,51.58,51.48,51.49,403000.0,42.3053,42.3628,42.2806,42.2889,403000.0
2014-10-17 10:50:00,51.49,51.57,51.47,51.56,406600.0,42.2889,42.3546,42.2724,42.3463,406600.0
2014-10-17 11:00:00,51.56,51.65,51.55,51.64,646900.0,42.3463,42.4203,42.3381,42.4121,646900.0
2014-10-17 11:10:00,51.64,51.69,51.62,51.69,236400.0,42.4121,42.4531,42.3956,42.4531,236400.0
2014-10-17 11:20:00,51.69,51.71,51.65,51.65,454100.0,42.4531,42.4695,42.4203,42.4203,454100.0
2014-10-17 11:30:00,51.65,51.79,51.62,51.78,212900.0,42.4203,42.5352,42.3956,42.527,212900.0
2014-10-17 11:40:00,51.78,51.8,51.74,51.78,353700.0,42.527,42.5435,42.4942,42.527,353700.0
2014-10-17 11:50:00,51.77,51.78,51.66,51.69,377100.0,42.5188,42.527,42.4285,42.4531,377100.0
2014-10-17 12:00:00,51.69,51.78,51.68,51.74,385900.0,42.4531,42.527,42.4449,42.4942,385900.0
2014-10-17 12:10:00,51.73,51.74,51.6,51.6,837400.0,42.486,42.4942,42.3792,42.3792,837400.0
2014-10-17 12:20:00,51.6,51.66,51.58,51.65,488500.0,42.3792,42.4285,42.3628,42.4203,488500.0
2014-10-17 12:30:00,51.65,51.72,51.65,51.68,227700.0,42.4203,42.4778,42.4203,42.4449,227700.0
2014-10-17 12:40:00,51.68,51.68,51.6,51.63,308100.0,42.4449,42.4449,42.3792,42.4038,308100.0
2014-10-17 12:50:00,51.64,51.67,51.55,51.64,450500.0,42.4121,42.4367,42.3381,42.4121,450500.0
2014-10-17 13:00:00,51.64,51.68,51.53,51.53,307500.0,42.4121,42.4449,42.3217,42.3217,307500.0
2014-10-17 13:10:00,51.53,51.6,51.46,51.59,260000.0,42.3217,42.3792,42.2642,42.371,260000.0
2014-10-17 13:20:00,51.59,51.59,51.46,51.47,347300.0,42.371,42.371,42.2642,42.2724,347300.0
2014-10-17 13:30:00,51.47,51.58,51.43,51.56,432700.0,42.2724,42.3628,42.2396,42.3463,432700.0
2014-10-17 13:40:00,51.55,51.58,51.5,51.5,359700.0,42.3381,42.3628,42.2971,42.2971,359700.0
2014-10-17 13:50:00,51.49,51.55,51.42,51.5,445100.0,42.2889,42.3381,42.2314,42.2971,445100.0
2014-10-17 14:00:00,51.5,51.5,51.23,51.29,414200.0,42.2971,42.2971,42.0753,42.1246,414200.0
2014-10-17 14:10:00,51.29,51.42,51.27,51.34,253900.0,42.1246,42.2314,42.1082,42.1657,253900.0
2014-10-17 14:20:00,51.35,51.45,51.33,51.43,230900.0,42.1739,42.256,42.1575,42.2396,230900.0
2014-10-17 14:30:00,51.43,51.5,51.4,51.44,243600.0,42.2396,42.2971,42.2149,42.2478,243600.0
2014-10-17 14:40:00,51.45,51.55,51.43,51.48,228100.0,42.256,42.3381,42.2396,42.2806,228100.0
2014-10-17 14:50:00,51.47,51.5,51.43,51.49,288200.0,42.2724,42.2971,42.2396,42.2889,288200.0
2014-10-17 15:00:00,51.49,51.5,51.32,51.45,477500.0,42.2889,42.2971,42.1492,42.256,477500.0
2014-10-17 15:10:00,51.45,51.65,51.45,51.58,778400.0,42.256,42.4203,42.256,42.3628,778400.0
2014-10-17 15:20:00,51.59,51.61,51.54,51.55,443100.0,42.371,42.3874,42.3299,42.3381,443100.0
2014-10-17 15:30:00,51.57,51.64,51.53,51.58,484700.0,42.3546,42.4121,42.3217,42.3628,484700.0
2014-10-17 15:40:00,51.58,51.69,51.56,51.58,891400.0,42.3628,42.4531,42.3463,42.3628,891400.0
2014-10-17 15:50:00,51.57,51.6,51.47,51.47,2185100.0,42.3546,42.3792,42.2724,42.2724,2185100.0
2014-10-20 09:30:00,51.37,51.48,51.26,51.45,971900.0,42.1903,42.2806,42.1,42.256,971900.0
2014-10-20 09:40:00,51.45,51.49,51.33,51.33,1592500.0,42.256,42.2889,42.1575,42.1575,1592500.0
2014-10-20 09:50:00,51.33,51.36,51.21,51.33,1238000.0,42.1575,42.1821,42.0589,42.1575,1238000.0
2014-10-20 10:00:00,51.34,51.41,51.28,51.3,1126700.0,42.1657,42.2232,42.1164,42.1328,1126700.0
2014-10-20 10:10:00,51.3,51.41,51.27,51.34,479900.0,42.1328,42.2232,42.1082,42.1657,479900.0
2014-10-20 10:20:00,51.34,51.55,51.33,51.47,771700.0,42.1657,42.3381,42.1575,42.2724,771700.0
2014-10-20 10:30:00,51.48,51.52,51.38,51.4,373700.0,42.2806,42.3135,42.1985,42.2149,373700.0
2014-10-20 10:40:00,51.41,51.52,51.39,51.46,753000.0,42.2232,42.3135,42.2067,42.2642,753000.0
2014-10-20 10:50:00,51.47,51.47,51.38,51.4,522500.0,42.2724,42.2724,42.1985,42.2149,522500.0
2014-10-20 11:00:00,51.4,51.43,51.33,51.42,169500.0,42.2149,42.2396,42.1575,42.2314,169500.0
2014-10-20 11:10:00,51.43,51.46,51.34,51.46,215300.0,42.2396,42.2642,42.1657,42.2642,215300.0
2014-10-20 11:20:00,51.47,51.53,51.35,51.36,375500.0,42.2724,42.3217,42.1739,42.1821,375500.0
2014-10-20 11:30:00,51.36,51.4,51.3,51.36,308000.0,42.1821,42.2149,42.1328,42.1821,308000.0
2014-10-20 11:40:00,51.36,51.42,51.34,51.39,145100.0,42.1821,42.2314,42.1657,42.2067,145100.0
2014-10-20 11:50:00,51.39,51.4,51.34,51.4,160500.0,42.2067,42.2149,42.1657,42.2149,160500.0
2014-10-20 12:00:00,51.4,51.44,51.38,51.39,179000.0,42.2149,42.2478,42.1985,42.2067,179000.0
2014-10-20 12:10:00,51.38,51.44,51.36,51.39,157200.0,42.1985,42.2478,42.1821,42.2067,157200.0
2014-10-20 12:20:00,51.39,51.41,51.35,51.36,102100.0,42.2067,42.2232,42.1739,42.1821,102100.0
2014-10-20 12:30:00,51.36,51.37,51.3,51.3,345600.0,42.1821,42.1903,42.1328,42.1328,345600.0
2014-10-20 12:40:00,51.31,51.35,51.3,51.35,800600.0,42.141,42.1739,42.1328,42.1739,800600.0
2014-10-20 12:50:00,51.34,51.34,51.25,51.25,305000.0,42.1657,42.1657,42.0917,42.0917,305000.0
2014-10-20 13:00:00,51.25,51.34,51.25,51.33,609800.0,42.0917,42.1657,42.0917,42.1575,609800.0
2014-10-20 13:10:00,51.33,51.4,51.31,51.38,151500.0,42.1575,42.2149,42.141,42.1985,151500.0
2014-10-20 13:20:00,51.37,51.45,51.36,51.44,272100.0,42.1903,42.256,42.1821,42.2478,272100.0
2014-10-20 13:30:00,51.43,51.47,51.41,51.45,176800.0,42.2396,42.2724,42.2232,42.256,176800.0
2014-10-20 13:40:00,51.46,51.47,51.41,51.41,178200.0,42.2642,42.2724,42.2232,42.2232,178200.0
2014-10-20 13:50:00,51.42,51.47,51.41,51.43,192700.0,42.2314,42.2724,42.2232,42.2396,192700.0
2014-10-20 14:00:00,51.43,51.55,51.43,51.51,259900.0,42.2396,42.3381,42.2396,42.3053,259900.0
2014-10-20 14:10:00,51.52,51.57,51.45,51.45,169600.0,42.3135,42.3546,42.256,42.256,169600.0
2014-10-20 14:20:00,51.45,51.48,51.41,51.44,345600.0,42.256,42.2806,42.2232,42.2478,345600.0
2014-10-20 14:30:00,51.44,51.47,51.42,51.45,143000.0,42.2478,42.2724,42.2314,42.256,143000.0
2014-10-20 14:40:00,51.45,51.49,51.44,51.47,169400.0,42.256,42.2889,42.2478,42.2724,169400.0
2014-10-20 14:50:00,51.46,51.49,51.43,51.48,201800.0,42.2642,42.2889,42.2396,42.2806,201800.0
2014-10-20 15:00:00,51.49,51.59,51.49,51.54,218600.0,42.2889,42.371,42.2889,42.3299,218600.0
2014-10-20 15:10:00,51.55,51.58,51.52,51.53,430400.0,42.3381,42.3628,42.3135,42.3217,430400.0
2014-10-20 15:20:00,51.52,51.52,51.45,51.46,254700.0,42.3135,42.3135,42.256,42.2642,254700.0
2014-10-20 15:30:00,51.47,51.56,51.46,51.55,301300.0,42.2724,42.3463,42.2642,42.3381,301300.0
2014-10-20 15:40:00,51.56,51.63,51.54,51.59,491100.0,42.3463,42.4038,42.3299,42.371,491100.0
2014-10-20 15:50:00,51.6,51.64,51.58,51.61,1227700.0,42.3792,42.4121,42.3628,42.3874,1227700.0
2014-10-21 09:30:00,51.98,52.16,51.96,52.14,1736700.0,42.6913,42.8391,42.6749,42.8227,1736700.0
2014-10-21 09:40:00,52.13,52.27,52.05,52.23,972700.0,42.8145,42.9295,42.7488,42.8966,972700.0
2014-10-21 09:50:00,52.25,52.33,52.25,52.27,743200.0,42.913,42.9788,42.913,42.9295,743200.0
2014-10-21 10:00:00,52.26,52.32,52.21,52.28,697800.0,42.9213,42.9705,42.8802,42.9377,697800.0
2014-10-21 10:10:00,52.28,52.33,52.22,52.3,260100.0,42.9377,42.9788,42.8884,42.9541,260100.0
2014-10-21 10:20:00,52.29,52.37,52.26,52.33,638100.0,42.9459,43.0116,42.9213,42.9788,638100.0
2014-10-21 10:30:00,52.34,52.39,52.3,52.33,225900.0,42.987,43.028,42.9541,42.9788,225900.0
2014-10-21 10:40:00,52.33,52.46,52.33,52.45,175200.0,42.9788,43.0855,42.9788,43.0773,175200.0
2014-10-21 10:50:00,52.45,52.47,52.43,52.45,234700.0,43.0773,43.0937,43.0609,43.0773,234700.0
2014-10-21 11:00:00,52.45,52.52,52.44,52.52,626900.0,43.0773,43.1348,43.0691,43.1348,626900.0
2014-10-21 11:10:00,52.52,52.52,52.47,52.48,179700.0,43.1348,43.1348,43.0937,43.1019,179700.0
2014-10-21 11:20:00,52.48,52.55,52.48,52.54,157400.0,43.1019,43.1594,43.1019,43.1512,157400.0
2014-10-21 11:30:00,52.54,52.63,52.54,52.61,142700.0,43.1512,43.2251,43.1512,43.2087,142700.0
2014-10-21 11:40:00,52.6,52.67,52.59,52.6,207400.0,43.2005,43.258,43.1923,43.2005,207400.0
2014-10-21 11:50:00,52.6,52.66,52.59,52.66,143000.0,43.2005,43.2498,43.1923,43.2498,143000.0
2014-10-21 12:00:00,52.65,52.68,52.63,52.66,249000.0,43.2416,43.2662,43.2251,43.2498,249000.0
2014-10-21 12:10:00,52.66,52.71,52.66,52.71,156700.0,43.2498,43.2908,43.2498,43.2908,156700.0
2014-10-21 12:20:00,52.71,52.73,52.67,52.69,385200.0,43.2908,43.3073,43.258,43.2744,385200.0
2014-10-21 12:30:00,52.69,52.7,52.64,52.65,167600.0,43.2744,43.2826,43.2334,43.2416,167600.0
2014-10-21 12:40:00,52.65,52.68,52.63,52.64,146700.0,43.2416,43.2662,43.2251,43.2334,146700.0
2014-10-21 12:50:00,52.65,52.65,52.55,52.58,225700.0,43.2416,43.2416,43.1594,43.1841,225700.0
2014-10-21 13:00:00,52.57,52.6,52.56,52.56,85700.0,43.1759,43.2005,43.1677,43.1677,85700.0
2014-10-21 13:10:00,52.56,52.58,52.54,52.56,89300.0,43.1677,43.1841,43.1512,43.1677,89300.0
2014-10-21 13:20:00,52.56,52.57,52.5,52.56,146800.0,43.1677,43.1759,43.1184,43.1677,146800.0
2014-10-21 13:30:00,52.57,52.68,52.57,52.66,235600.0,43.1759,43.2662,43.1759,43.2498,235600.0
2014-10-21 13:40:00,52.66,52.7,52.66,52.68,171900.0,43.2498,43.2826,43.2498,43.2662,171900.0
2014-10-21 13:50:00,52.68,52.7,52.66,52.68,257800.0,43.2662,43.2826,43.2498,43.2662,257800.0
2014-10-21 14:00:00,52.67,52.74,52.65,52.72,104500.0,43.258,43.3155,43.2416,43.2991,104500.0
2014-10-21 14:10:00,52.72,52.73,52.69,52.7,283800.0,43.2991,43.3073,43.2744,43.2826,283800.0
2014-10-21 14:20:00,52.7,52.71,52.66,52.66,78200.0,43.2826,43.2908,43.2498,43.2498,78200.0
2014-10-21 14:30:00,52.67,52.7,52.64,52.69,270600.0,43.258,43.2826,43.2334,43.2744,270600.0
2014-10-21 14:40:00,52.69,52.71,52.63,52.65,157800.0,43.2744,43.2908,43.2251,43.2416,157800.0
2014-10-21 14:50:00,52.65,52.68,52.64,52.65,73800.0,43.2416,43.2662,43.2334,43.2416,73800.0
2014-10-21 15:00:00,52.66,52.71,52.65,52.71,129100.0,43.2498,43.2908,43.2416,43.2908,129100.0
2014-10-21 15:10:00,52.7,52.79,52.69,52.79,296300.0,43.2826,43.3566,43.2744,43.3566,296300.0
2014-10-21 15:20:00,52.79,52.84,52.77,52.83,218000.0,43.3566,43.3976,43.3401,43.3894,218000.0
2014-10-21 15:30:00,52.83,52.83,52.73,52.74,279400.0,43.3894,43.3894,43.3073,43.3155,279400.0
2014-10-21 15:40:00,52.74,52.79,52.73,52.78,455600.0,43.3155,43.3566,43.3073,43.3483,455600.0
2014-10-21 15:50:00,52.78,52.79,52.75,52.78,496500.0,43.3483,43.3566,43.3237,43.3483,496500.0
2014-10-22 09:30:00,52.99,52.99,52.64,52.65,704100.0,43.5208,43.5208,43.2334,43.2416,704100.0
2014-10-22 09:40:00,52.65,52.78,52.65,52.74,483900.0,43.2416,43.3483,43.2416,43.3155,483900.0
2014-10-22 09:50:00,52.73,52.8,52.71,52.73,378900.0,43.3073,43.3648,43.2908,43.3073,378900.0
2014-10-22 10:00:00,52.73,52.74,52.64,52.65,354400.0,43.3073,43.3155,43.2334,43.2416,354400.0
2014-10-22 10:10:00,52.66,52.68,52.61,52.67,246100.0,43.2498,43.2662,43.2087,43.258,246100.0
2014-10-22 10:20:00,52.68,52.83,52.66,52.77,763100.0,43.2662,43.3894,43.2498,43.3401,763100.0
2014-10-22 10:30:00,52.77,52.78,52.69,52.73,546200.0,43.3401,43.3483,43.2744,43.3073,546200.0
2014-10-22 10:40:00,52.73,52.82,52.71,52.76,236300.0,43.3073,43.3812,43.2908,43.3319,236300.0
2014-10-22 10:50:00,52.76,52.77,52.71,52.73,192700.0,43.3319,43.3401,43.2908,43.3073,192700.0
2014-10-22 11:00:00,52.73,52.77,52.72,52.76,170000.0,43.3073,43.3401,43.2991,43.3319,170000.0
2014-10-22 11:10:00,52.77,52.85,52.75,52.81,200500.0,43.3401,43.4058,43.3237,43.373,200500.0
2014-10-22 11:20:00,52.81,52.83,52.74,52.75,187700.0,43.373,43.3894,43.3155,43.3237,187700.0
2014-10-22 11:30:00,52.76,52.77,52.72,52.73,206500.0,43.3319,43.3401,43.2991,43.3073,206500.0
2014-10-22 11:40:00,52.73,52.74,52.7,52.71,158800.0,43.3073,43.3155,43.2826,43.2908,158800.0
2014-10-22 11:50:00,52.71,52.72,52.68,52.68,228400.0,43.2908,43.2991,43.2662,43.2662,228400.0
2014-10-22 12:00:00,52.68,52.71,52.64,52.66,217700.0,43.2662,43.2908,43.2334,43.2498,217700.0
2014-10-22 12:10:00,52.66,52.67,52.54,52.55,202000.0,43.2498,43.258,43.1512,43.1594,202000.0
2014-10-22 12:20:00,52.55,52.62,52.54,52.6,112200.0,43.1594,43.2169,43.1512,43.2005,112200.0
2014-10-22 12:30:00,52.6,52.61,52.54,52.55,95200.0,43.2005,43.2087,43.1512,43.1594,95200.0
2014-10-22 12:40:00,52.55,52.58,52.45,52.45,416500.0,43.1594,43.1841,43.0773,43.0773,416500.0
2014-10-22 12:50:00,52.45,52.48,52.41,52.48,644300.0,43.0773,43.1019,43.0445,43.1019,644300.0
2014-10-22 13:00:00,52.48,52.56,52.47,52.55,402900.0,43.1019,43.1677,43.0937,43.1594,402900.0
2014-10-22 13:10:00,52.56,52.56,52.47,52.48,151000.0,43.1677,43.1677,43.0937,43.1019,151000.0
2014-10-22 13:20:00,52.48,52.48,52.32,52.34,141500.0,43.1019,43.1019,42.9705,42.987,141500.0
2014-10-22 13:30:00,52.34,52.35,52.27,52.34,152400.0,42.987,42.9952,42.9295,42.987,152400.0
2014-10-22 13:40:00,52.35,52.38,52.31,52.31,144100.0,42.9952,43.0198,42.9623,42.9623,144100.0
2014-10-22 13:50:00,52.31,52.33,52.24,52.25,249800.0,42.9623,42.9788,42.9048,42.913,249800.0
2014-10-22 14:00:00,52.26,52.28,52.2,52.26,251800.0,42.9213,42.9377,42.872,42.9213,251800.0
2014-10-22 14:10:00,52.27,52.3,52.22,52.25,164900.0,42.9295,42.9541,42.8884,42.913,164900.0
2014-10-22 14:20:00,52.25,52.28,52.2,52.23,242700.0,42.913,42.9377,42.872,42.8966,242700.0
2014-10-22 14:30:00,52.23,52.24,52.14,52.15,247500.0,42.8966,42.9048,42.8227,42.8309,247500.0
2014-10-22 14:40:00,52.15,52.29,52.13,52.26,733700.0,42.8309,42.9459,42.8145,42.9213,733700.0
2014-10-22 14:50:00,52.26,52.33,52.21,52.33,720200.0,42.9213,42.9788,42.8802,42.9788,720200.0
2014-10-22 15:00:00,52.33,52.36,52.29,52.3,625100.0,42.9788,43.0034,42.9459,42.9541,625100.0
2014-10-22 15:10:00,52.29,52.31,52.24,52.24,235900.0,42.9459,42.9623,42.9048,42.9048,235900.0
2014-10-22 15:20:00,52.24,52.26,52.21,52.24,233700.0,42.9048,42.9213,42.8802,42.9048,233700.0
2014-10-22 15:30:00,52.24,52.25,52.13,52.16,621800.0,42.9048,42.913,42.8145,42.8391,621800.0
2014-10-22 15:40:00,52.16,52.17,52.05,52.05,1016800.0,42.8391,42.8473,42.7488,42.7488,1016800.0
2014-10-22 15:50:00,52.05,52.11,52.04,52.07,1308300.0,42.7488,42.7981,42.7406,42.7652,1308300.0
2014-10-23 09:30:00,52.82,53.07,52.75,53.07,1077600.0,43.3812,43.5865,43.3237,43.5865,1077600.0
2014-10-23 09:40:00,53.07,53.14,53.0,53.01,698100.0,43.5865,43.644,43.529,43.5372,698100.0
2014-10-23 09:50:00,53.01,53.06,52.94,53.0,241900.0,43.5372,43.5783,43.4797,43.529,241900.0
2014-10-23 10:00:00,53.01,53.22,53.0,53.17,706000.0,43.5372,43.7097,43.529,43.6686,706000.0
2014-10-23 10:10:00,53.16,53.27,53.15,53.23,454400.0,43.6604,43.7508,43.6522,43.7179,454400.0
2014-10-23 10:20:00,53.23,53.23,53.17,53.19,579300.0,43.7179,43.7179,43.6686,43.6851,579300.0
2014-10-23 10:30:00,53.19,53.21,53.16,53.2,227100.0,43.6851,43.7015,43.6604,43.6933,227100.0
2014-10-23 10:40:00,53.2,53.26,53.15,53.24,534400.0,43.6933,43.7426,43.6522,43.7261,534400.0
2014-10-23 10:50:00,53.24,53.31,53.23,53.31,258200.0,43.7261,43.7836,43.7179,43.7836,258200.0
2014-10-23 11:00:00,53.31,53.35,53.27,53.33,1075700.0,43.7836,43.8165,43.7508,43.8001,1075700.0
2014-10-23 11:10:00,53.34,53.41,53.32,53.35,307500.0,43.8083,43.8658,43.7918,43.8165,307500.0
2014-10-23 11:20:00,53.34,53.38,53.31,53.31,1536700.0,43.8083,43.8411,43.7836,43.7836,1536700.0
2014-10-23 11:30:00,53.31,53.38,53.29,53.29,634200.0,43.7836,43.8411,43.7672,43.7672,634200.0
2014-10-23 11:40:00,53.29,53.36,53.29,53.35,471500.0,43.7672,43.8247,43.7672,43.8165,471500.0
2014-10-23 11:50:00,53.35,53.37,53.33,53.36,695300.0,43.8165,43.8329,43.8001,43.8247,695300.0
2014-10-23 12:00:00,53.36,53.43,53.35,53.43,117800.0,43.8247,43.8822,43.8165,43.8822,117800.0
2014-10-23 12:10:00,53.42,53.44,53.41,53.43,119600.0,43.874,43.8904,43.8658,43.8822,119600.0
2014-10-23 12:20:00,53.43,53.47,52.86,53.47,277900.0,43.8822,43.915,43.414,43.915,277900.0
2014-10-23 12:30:00,53.46,53.46,53.39,53.4,111500.0,43.9068,43.9068,43.8493,43.8575,111500.0
2014-10-23 12:40:00,53.4,53.41,53.32,53.35,133400.0,43.8575,43.8658,43.7918,43.8165,133400.0
2014-10-23 12:50:00,53.34,53.38,53.28,53.3,288300.0,43.8083,43.8411,43.759,43.7754,288300.0
2014-10-23 13:00:00,53.29,53.38,53.29,53.38,198400.0,43.7672,43.8411,43.7672,43.8411,198400.0
2014-10-23 13:10:00,53.37,53.39,53.34,53.34,264000.0,43.8329,43.8493,43.8083,43.8083,264000.0
2014-10-23 13:20:00,53.35,53.39,53.33,53.39,220900.0,43.8165,43.8493,43.8001,43.8493,220900.0
2014-10-23 13:30:00,53.39,53.41,53.36,53.4,344400.0,43.8493,43.8658,43.8247,43.8575,344400.0
2014-10-23 13:40:00,53.39,53.46,53.38,53.45,224400.0,43.8493,43.9068,43.8411,43.8986,224400.0
2014-10-23 13:50:00,53.46,53.46,53.42,53.43,225600.0,43.9068,43.9068,43.874,43.8822,225600.0
2014-10-23 14:00:00,53.43,53.49,53.42,53.46,349600.0,43.8822,43.9315,43.874,43.9068,349600.0
2014-10-23 14:10:00,53.47,53.55,53.46,53.55,194700.0,43.915,43.9807,43.9068,43.9807,194700.0
2014-10-23 14:20:00,53.54,53.6,53.53,53.59,392300.0,43.9725,44.0218,43.9643,44.0136,392300.0
2014-10-23 14:30:00,53.59,53.59,53.53,53.57,266200.0,44.0136,44.0136,43.9643,43.9972,266200.0
2014-10-23 14:40:00,53.56,53.57,53.53,53.55,374900.0,43.989,43.9972,43.9643,43.9807,374900.0
2014-10-23 14:50:00,53.55,53.55,53.27,53.36,882300.0,43.9807,43.9807,43.7508,43.8247,882300.0
2014-10-23 15:00:00,53.36,53.36,53.2,53.27,1537100.0,43.8247,43.8247,43.6933,43.7508,1537100.0
2014-10-23 15:10:00,53.26,53.36,53.23,53.32,731900.0,43.7426,43.8247,43.7179,43.7918,731900.0
2014-10-23 15:20:00,53.3,53.33,53.22,53.26,682800.0,43.7754,43.8001,43.7097,43.7426,682800.0
2014-10-23 15:30:00,53.25,53.41,53.25,53.32,395200.0,43.7344,43.8658,43.7344,43.7918,395200.0
2014-10-23 15:40:00,53.33,53.34,53.27,53.31,466000.0,43.8001,43.8083,43.7508,43.7836,466000.0
2014-10-23 15:50:00,53.32,53.34,53.18,53.23,1248800.0,43.7918,43.8083,43.6769,43.7179,1248800.0
2014-10-24 09:30:00,53.55,53.55,53.24,53.45,919400.0,43.9807,43.9807,43.7261,43.8986,919400.0
2014-10-24 09:40:00,53.44,53.45,53.26,53.29,314200.0,43.8904,43.8986,43.7426,43.7672,314200.0
2014-10-24 09:50:00,53.28,53.29,53.15,53.22,340600.0,43.759,43.7672,43.6522,43.7097,340600.0
2014-10-24 10:00:00,53.23,53.35,53.09,53.19,360300.0,43.7179,43.8165,43.6029,43.6851,360300.0
2014-10-24 10:10:00,53.21,53.37,53.18,53.36,287000.0,43.7015,43.8329,43.6769,43.8247,287000.0
2014-10-24 10:20:00,53.36,53.37,53.22,53.25,215700.0,43.8247,43.8329,43.7097,43.7344,215700.0
2014-10-24 10:30:00,53.25,53.39,53.25,53.34,162900.0,43.7344,43.8493,43.7344,43.8083,162900.0
2014-10-24 10:40:00,53.34,53.37,53.28,53.31,99000.0,43.8083,43.8329,43.759,43.7836,99000.0
2014-10-24 10:50:00,53.32,53.38,53.29,53.37,131300.0,43.7918,43.8411,43.7672,43.8329,131300.0
2014-10-24 11:00:00,53.37,53.38,53.31,53.31,107600.0,43.8329,43.8411,43.7836,43.7836,107600.0
2014-10-24 11:10:00,53.32,53.39,53.32,53.38,119800.0,43.7918,43.8493,43.7918,43.8411,119800.0
2014-10-24 11:20:00,53.38,53.41,53.34,53.35,101700.0,43.8411,43.8658,43.8083,43.8165,101700.0
2014-10-24 11:30:00,53.35,53.5,53.34,53.49,562800.0,43.8165,43.9397,43.8083,43.9315,562800.0
2014-10-24 11:40:00,53.49,53.55,53.48,53.49,156600.0,43.9315,43.9807,43.9233,43.9315,156600.0
2014-10-24 11:50:00,53.5,53.52,53.46,53.48,91000.0,43.9397,43.9561,43.9068,43.9233,91000.0
2014-10-24 12:00:00,53.49,53.52,53.48,53.51,55200.0,43.9315,43.9561,43.9233,43.9479,55200.0
2014-10-24 12:10:00,53.51,53.63,53.51,53.57,212300.0,43.9479,44.0464,43.9479,43.9972,212300.0
2014-10-24 12:20:00,53.58,53.58,53.52,53.53,112200.0,44.0054,44.0054,43.9561,43.9643,112200.0
2014-10-24 12:30:00,53.54,53.56,53.51,53.52,133500.0,43.9725,43.989,43.9479,43.9561,133500.0
2014-10-24 12:40:00,53.51,53.54,53.5,53.52,53300.0,43.9479,43.9725,43.9397,43.9561,53300.0
2014-10-24 12:50:00,53.52,53.52,53.44,53.48,133500.0,43.9561,43.9561,43.8904,43.9233,133500.0
2014-10-24 13:00:00,53.48,53.52,53.47,53.49,505400.0,43.9233,43.9561,43.915,43.9315,505400.0
2014-10-24 13:10:00,53.49,53.51,53.43,53.43,101100.0,43.9315,43.9479,43.8822,43.8822,101100.0
2014-10-24 13:20:00,53.44,53.48,53.43,53.48,175500.0,43.8904,43.9233,43.8822,43.9233,175500.0
2014-10-24 13:30:00,53.47,53.56,53.46,53.55,164900.0,43.915,43.989,43.9068,43.9807,164900.0
2014-10-24 13:40:00,53.54,53.58,53.53,53.56,178400.0,43.9725,44.0054,43.9643,43.989,178400.0
2014-10-24 13:50:00,53.57,53.58,53.54,53.57,179100.0,43.9972,44.0054,43.9725,43.9972,179100.0
2014-10-24 14:00:00,53.57,53.61,53.54,53.6,101200.0,43.9972,44.03,43.9725,44.0218,101200.0
2014-10-24 14:10:00,53.6,53.61,53.56,53.58,85900.0,44.0218,44.03,43.989,44.0054,85900.0
2014-10-24 14:20:00,53.59,53.63,53.58,53.6,156000.0,44.0136,44.0464,44.0054,44.0218,156000.0
2014-10-24 14:30:00,53.61,53.63,53.57,53.62,236500.0,44.03,44.0464,43.9972,44.0382,236500.0
2014-10-24 14:40:00,53.63,53.67,53.63,53.67,149900.0,44.0464,44.0793,44.0464,44.0793,149900.0
2014-10-24 14:50:00,53.67,53.67,53.62,53.63,124400.0,44.0793,44.0793,44.0382,44.0464,124400.0
2014-10-24 15:00:00,53.62,53.68,53.62,53.66,159000.0,44.0382,44.0875,44.0382,44.0711,159000.0
2014-10-24 15:10:00,53.67,53.67,53.63,53.66,210500.0,44.0793,44.0793,44.0464,44.0711,210500.0
2014-10-24 15:20:00,53.66,53.68,53.63,53.68,362100.0,44.0711,44.0875,44.0464,44.0875,362100.0
2014-10-24 15:30:00,53.68,53.69,53.66,53.68,221900.0,44.0875,44.0957,44.0711,44.0875,221900.0
2014-10-24 15:40:00,53.68,53.74,53.67,53.71,288400.0,44.0875,44.1368,44.0793,44.1121,288400.0
2014-10-24 15:50:00,53.72,53.73,53.69,53.71,569200.0,44.1204,44.1286,44.0957,44.1121,569200.0
2014-10-27 09:30:00,53.58,53.59,53.35,53.42,1222000.0,44.0054,44.0136,43.8165,43.874,1222000.0
2014-10-27 09:40:00,53.42,53.46,53.32,53.32,389100.0,43.874,43.9068,43.7918,43.7918,389100.0
2014-10-27 09:50:00,53.32,53.36,53.23,53.36,216000.0,43.7918,43.8247,43.7179,43.8247,216000.0
2014-10-27 10:00:00,53.35,53.36,53.24,53.36,316300.0,43.8165,43.8247,43.7261,43.8247,316300.0
2014-10-27 10:10:00,53.37,53.49,53.35,53.48,192200.0,43.8329,43.9315,43.8165,43.9233,192200.0
2014-10-27 10:20:00,53.48,53.5,53.44,53.48,89000.0,43.9233,43.9397,43.8904,43.9233,89000.0
2014-10-27 10:30:00,53.47,53.48,53.36,53.45,189800.0,43.915,43.9233,43.8247,43.8986,189800.0
2014-10-27 10:40:00,53.45,53.62,53.45,53.6,423500.0,43.8986,44.0382,43.8986,44.0218,423500.0
2014-10-27 10:50:00,53.59,53.6,53.51,53.55,121200.0,44.0136,44.0218,43.9479,43.9807,121200.0
2014-10-27 11:00:00,53.56,53.58,53.51,53.58,107000.0,43.989,44.0054,43.9479,44.0054,107000.0
2014-10-27 11:10:00,53.58,53.66,53.52,53.55,156000.0,44.0054,44.0711,43.9561,43.9807,156000.0
2014-10-27 11:20:00,53.56,53.59,53.51,53.58,85700.0,43.989,44.0136,43.9479,44.0054,85700.0
2014-10-27 11:30:00,53.59,53.62,53.47,53.51,399000.0,44.0136,44.0382,43.915,43.9479,399000.0
2014-10-27 11:40:00,53.5,53.53,53.47,53.48,383500.0,43.9397,43.9643,43.915,43.9233,383500.0
2014-10-27 11:50:00,53.48,53.5,53.44,53.47,90100.0,43.9233,43.9397,43.8904,43.915,90100.0
2014-10-27 12:00:00,53.47,53.58,53.47,53.54,125200.0,43.915,44.0054,43.915,43.9725,125200.0
2014-10-27 12:10:00,53.54,53.56,53.49,53.54,380300.0,43.9725,43.989,43.9315,43.9725,380300.0
2014-10-27 12:20:00,53.55,53.57,53.49,53.5,123200.0,43.9807,43.9972,43.9315,43.9397,123200.0
2014-10-27 12:30:00,53.51,53.55,53.48,53.52,130100.0,43.9479,43.9807,43.9233,43.9561,130100.0
2014-10-27 12:40:00,53.51,53.56,53.47,53.5,84400.0,43.9479,43.989,43.915,43.9397,84400.0
2014-10-27 12:50:00,53.49,53.56,53.48,53.54,59200.0,43.9315,43.989,43.9233,43.9725,59200.0
2014-10-27 13:00:00,53.55,53.65,53.55,53.64,285800.0,43.9807,44.0629,43.9807,44.0547,285800.0
2014-10-27 13:10:00,53.64,53.7,53.62,53.68,118400.0,44.0547,44.1039,44.0382,44.0875,118400.0
2014-10-27 13:20:00,53.68,53.7,53.59,53.61,64400.0,44.0875,44.1039,44.0136,44.03,64400.0
2014-10-27 13:30:00,53.61,53.64,53.58,53.61,61800.0,44.03,44.0547,44.0054,44.03,61800.0
2014-10-27 13:40:00,53.6,53.63,53.57,53.61,67600.0,44.0218,44.0464,43.9972,44.03,67600.0
2014-10-27 13:50:00,53.61,53.61,53.57,53.6,88200.0,44.03,44.03,43.9972,44.0218,88200.0
2014-10-27 14:00:00,53.6,53.64,53.58,53.63,44400.0,44.0218,44.0547,44.0054,44.0464,44400.0
2014-10-27 14:10:00,53.63,53.65,53.62,53.65,70200.0,44.0464,44.0629,44.0382,44.0629,70200.0
2014-10-27 14:20:00,53.65,53.66,53.57,53.59,99600.0,44.0629,44.0711,43.9972,44.0136,99600.0
2014-10-27 14:30:00,53.6,53.63,53.53,53.6,75900.0,44.0218,44.0464,43.9643,44.0218,75900.0
2014-10-27 14:40:00,53.61,53.62,53.57,53.6,151800.0,44.03,44.0382,43.9972,44.0218,151800.0
2014-10-27 14:50:00,53.6,53.62,53.53,53.57,314800.0,44.0218,44.0382,43.9643,43.9972,314800.0
2014-10-27 15:00:00,53.56,53.62,53.56,53.59,90000.0,43.989,44.0382,43.989,44.0136,90000.0
2014-10-27 15:10:00,53.6,53.66,53.59,53.66,880300.0,44.0218,44.0711,44.0136,44.0711,880300.0
2014-10-27 15:20:00,53.65,53.65,53.6,53.61,406200.0,44.0629,44.0629,44.0218,44.03,406200.0
2014-10-27 15:30:00,53.62,53.69,53.59,53.67,492100.0,44.0382,44.0957,44.0136,44.0793,492100.0
2014-10-27 15:40:00,53.67,53.73,53.65,53.71,257000.0,44.0793,44.1286,44.0629,44.1121,257000.0
2014-10-27 15:50:00,53.71,53.74,53.67,53.7,534500.0,44.1121,44.1368,44.0793,44.1039,534500.0
2014-10-28 09:30:00,54.01,54.19,54.01,54.18,1334100.0,44.3585,44.5064,44.3585,44.4982,1334100.0
2014-10-28 09:40:00,54.17,54.2,54.07,54.2,622300.0,44.4899,44.5146,44.4078,44.5146,622300.0
2014-10-28 09:50:00,54.2,54.27,54.15,54.21,550900.0,44.5146,44.5721,44.4735,44.5228,550900.0
2014-10-28 10:00:00,54.21,54.33,54.21,54.23,288800.0,44.5228,44.6214,44.5228,44.5392,288800.0
2014-10-28 10:10:00,54.23,54.3,54.22,54.22,185700.0,44.5392,44.5967,44.531,44.531,185700.0
2014-10-28 10:20:00,54.22,54.27,54.19,54.26,363900.0,44.531,44.5721,44.5064,44.5639,363900.0
2014-10-28 10:30:00,54.26,54.32,54.24,54.31,290600.0,44.5639,44.6131,44.5474,44.6049,290600.0
2014-10-28 10:40:00,54.3,54.3,54.22,54.26,296500.0,44.5967,44.5967,44.531,44.5639,296500.0
2014-10-28 10:50:00,54.25,54.32,54.25,54.27,223700.0,44.5557,44.6131,44.5557,44.5721,223700.0
2014-10-28 11:00:00,54.27,54.31,54.27,54.29,290500.0,44.5721,44.6049,44.5721,44.5885,290500.0
2014-10-28 11:10:00,54.3,54.35,54.29,54.35,212400.0,44.5967,44.6378,44.5885,44.6378,212400.0
2014-10-28 11:20:00,54.35,54.37,54.31,54.32,150400.0,44.6378,44.6542,44.6049,44.6131,150400.0
2014-10-28 11:30:00,54.33,54.35,54.29,54.33,207800.0,44.6214,44.6378,44.5885,44.6214,207800.0
2014-10-28 11:40:00,54.32,54.36,54.28,54.28,196400.0,44.6131,44.646,44.5803,44.5803,196400.0
2014-10-28 11:50:00,54.27,54.28,54.25,54.26,211100.0,44.5721,44.5803,44.5557,44.5639,211100.0
2014-10-28 12:00:00,54.26,54.32,54.26,54.31,225400.0,44.5639,44.6131,44.5639,44.6049,225400.0
2014-10-28 12:10:00,54.3,54.34,54.3,54.31,55400.0,44.5967,44.6296,44.5967,44.6049,55400.0
2014-10-28 12:20:00,54.3,54.35,54.3,54.33,106700.0,44.5967,44.6378,44.5967,44.6214,106700.0
2014-10-28 12:30:00,54.33,54.33,54.26,54.27,71300.0,44.6214,44.6214,44.5639,44.5721,71300.0
2014-10-28 12:40:00,54.26,54.28,54.21,54.23,81700.0,44.5639,44.5803,44.5228,44.5392,81700.0
2014-10-28 12:50:00,54.23,54.26,54.22,54.26,69100.0,44.5392,44.5639,44.531,44.5639,69100.0
2014-10-28 13:00:00,54.25,54.3,54.25,54.28,34900.0,44.5557,44.5967,44.5557,44.5803,34900.0
2014-10-28 13:10:00,54.28,54.3,54.27,54.29,44700.0,44.5803,44.5967,44.5721,44.5885,44700.0
2014-10-28 13:20:00,54.29,54.35,54.29,54.34,88800.0,44.5885,44.6378,44.5885,44.6296,88800.0
2014-10-28 13:30:00,54.35,54.36,54.3,54.35,87100.0,44.6378,44.646,44.5967,44.6378,87100.0
2014-10-28 13:40:00,54.35,54.39,54.34,54.37,125400.0,44.6378,44.6706,44.6296,44.6542,125400.0
2014-10-28 13:50:00,54.37,54.41,54.37,54.4,53700.0,44.6542,44.6871,44.6542,44.6788,53700.0
2014-10-28 14:00:00,54.4,54.42,54.38,54.39,52100.0,44.6788,44.6953,44.6624,44.6706,52100.0
2014-10-28 14:10:00,54.39,54.4,54.36,54.37,58300.0,44.6706,44.6788,44.646,44.6542,58300.0
2014-10-28 14:20:00,54.37,54.44,54.35,54.43,61400.0,44.6542,44.7117,44.6378,44.7035,61400.0
2014-10-28 14:30:00,54.43,54.46,54.42,54.45,126300.0,44.7035,44.7281,44.6953,44.7199,126300.0
2014-10-28 14:40:00,54.45,54.46,54.41,54.41,78100.0,44.7199,44.7281,44.6871,44.6871,78100.0
2014-10-28 14:50:00,54.42,54.47,54.4,54.45,86100.0,44.6953,44.7363,44.6788,44.7199,86100.0
2014-10-28 15:00:00,54.45,54.58,54.45,54.55,265200.0,44.7199,44.8267,44.7199,44.802,265200.0
2014-10-28 15:10:00,54.56,54.63,54.55,54.61,260600.0,44.8103,44.8677,44.802,44.8513,260600.0
2014-10-28 15:20:00,54.61,54.64,54.58,54.62,197700.0,44.8513,44.876,44.8267,44.8595,197700.0
2014-10-28 15:30:00,54.62,54.69,54.61,54.68,317400.0,44.8595,44.917,44.8513,44.9088,317400.0
2014-10-28 15:40:00,54.69,54.69,54.56,54.58,617100.0,44.917,44.917,44.8103,44.8267,617100.0
2014-10-28 15:50:00,54.58,54.65,54.58,54.65,987200.0,44.8267,44.8842,44.8267,44.8842,987200.0
2014-10-29 09:30:00,54.83,54.83,54.55,54.73,855200.0,45.032,45.032,44.802,44.9499,855200.0
2014-10-29 09:40:00,54.72,54.79,54.71,54.76,646800.0,44.9417,44.9992,44.9335,44.9745,646800.0
2014-10-29 09:50:00,54.77,54.83,54.74,54.78,147600.0,44.9827,45.032,44.9581,44.9909,147600.0
2014-10-29 10:00:00,54.79,54.8,54.67,54.68,204000.0,44.9992,45.0074,44.9006,44.9088,204000.0
2014-10-29 10:10:00,54.68,54.73,54.65,54.68,477100.0,44.9088,44.9499,44.8842,44.9088,477100.0
2014-10-29 10:20:00,54.68,54.69,54.6,54.65,258100.0,44.9088,44.917,44.8431,44.8842,258100.0
2014-10-29 10:30:00,54.64,54.69,54.56,54.57,859600.0,44.876,44.917,44.8103,44.8185,859600.0
2014-10-29 10:40:00,54.57,54.6,54.51,54.51,347300.0,44.8185,44.8431,44.7692,44.7692,347300.0
2014-10-29 10:50:00,54.51,54.51,54.39,54.42,272000.0,44.7692,44.7692,44.6706,44.6953,272000.0
2014-10-29 11:00:00,54.42,54.51,54.41,54.49,216500.0,44.6953,44.7692,44.6871,44.7528,216500.0
2014-10-29 11:10:00,54.49,54.53,54.47,54.52,237600.0,44.7528,44.7856,44.7363,44.7774,237600.0
2014-10-29 11:20:00,54.52,54.58,54.52,54.55,98500.0,44.7774,44.8267,44.7774,44.802,98500.0
2014-10-29 11:30:00,54.55,54.55,54.5,54.52,52500.0,44.802,44.802,44.761,44.7774,52500.0
2014-10-29 11:40:00,54.52,54.58,54.52,54.57,250700.0,44.7774,44.8267,44.7774,44.8185,250700.0
2014-10-29 11:50:00,54.57,54.58,54.53,54.56,187400.0,44.8185,44.8267,44.7856,44.8103,187400.0
2014-10-29 12:00:00,54.55,54.55,54.41,54.48,87900.0,44.802,44.802,44.6871,44.7446,87900.0
2014-10-29 12:10:00,54.47,54.48,54.43,54.44,354100.0,44.7363,44.7446,44.7035,44.7117,354100.0
2014-10-29 12:20:00,54.44,54.45,54.38,54.39,326400.0,44.7117,44.7199,44.6624,44.6706,326400.0
2014-10-29 12:30:00,54.39,54.44,54.37,54.42,161100.0,44.6706,44.7117,44.6542,44.6953,161100.0
2014-10-29 12:40:00,54.43,54.44,54.39,54.41,81300.0,44.7035,44.7117,44.6706,44.6871,81300.0
2014-10-29 12:50:00,54.41,54.46,54.39,54.44,54000.0,44.6871,44.7281,44.6706,44.7117,54000.0
2014-10-29 13:00:00,54.43,54.45,54.43,54.44,54300.0,44.7035,44.7199,44.7035,44.7117,54300.0
2014-10-29 13:10:00,54.44,54.45,54.41,54.42,34900.0,44.7117,44.7199,44.6871,44.6953,34900.0
2014-10-29 13:20:00,54.42,54.45,54.41,54.44,44100.0,44.6953,44.7199,44.6871,44.7117,44100.0
2014-10-29 13:30:00,54.44,54.44,54.36,54.38,124900.0,44.7117,44.7117,44.646,44.6624,124900.0
2014-10-29 13:40:00,54.38,54.38,54.33,54.37,132500.0,44.6624,44.6624,44.6214,44.6542,132500.0
2014-10-29 13:50:00,54.36,54.42,54.35,54.41,149300.0,44.646,44.6953,44.6378,44.6871,149300.0
2014-10-29 14:00:00,54.4,54.4,54.13,54.26,574300.0,44.6788,44.6788,44.4571,44.5639,574300.0
2014-10-29 14:10:00,54.26,54.33,54.04,54.15,585100.0,44.5639,44.6214,44.3832,44.4735,585100.0
2014-10-29 14:20:00,54.15,54.38,54.14,54.38,451200.0,44.4735,44.6624,44.4653,44.6624,451200.0
2014-10-29 14:30:00,54.37,54.43,54.29,54.34,370900.0,44.6542,44.7035,44.5885,44.6296,370900.0
2014-10-29 14:40:00,54.34,54.39,54.21,54.24,264600.0,44.6296,44.6706,44.5228,44.5474,264600.0
2014-10-29 14:50:00,54.24,54.37,54.19,54.35,332000.0,44.5474,44.6542,44.5064,44.6378,332000.0
2014-10-29 15:00:00,54.34,54.36,54.16,54.17,308500.0,44.6296,44.646,44.4817,44.4899,308500.0
2014-10-29 15:10:00,54.18,54.3,54.14,54.3,368300.0,44.4982,44.5967,44.4653,44.5967,368300.0
2014-10-29 15:20:00,54.31,54.34,54.26,54.34,209100.0,44.6049,44.6296,44.5639,44.6296,209100.0
2014-10-29 15:30:00,54.34,54.52,54.34,54.5,328600.0,44.6296,44.7774,44.6296,44.761,328600.0
2014-10-29 15:40:00,54.5,54.53,54.44,54.45,236200.0,44.761,44.7856,44.7117,44.7199,236200.0
2014-10-29 15:50:00,54.45,54.46,54.4,54.43,411600.0,44.7199,44.7281,44.6788,44.7035,411600.0
2014-10-30 09:30:00,54.22,54.3,54.05,54.21,903800.0,44.531,44.5967,44.3914,44.5228,903800.0
2014-10-30 09:40:00,54.21,54.32,54.16,54.25,462400.0,44.5228,44.6131,44.4817,44.5557,462400.0
2014-10-30 09:50:00,54.26,54.36,54.14,54.15,631900.0,44.5639,44.646,44.4653,44.4735,631900.0
2014-10-30 10:00:00,54.14,54.22,54.07,54.17,203600.0,44.4653,44.531,44.4078,44.4899,203600.0
2014-10-30 10:10:00,54.17,54.25,54.11,54.23,170300.0,44.4899,44.5557,44.4407,44.5392,170300.0
2014-10-30 10:20:00,54.23,54.28,54.19,54.27,157000.0,44.5392,44.5803,44.5064,44.5721,157000.0
2014-10-30 10:30:00,54.28,54.31,54.24,54.26,98800.0,44.5803,44.6049,44.5474,44.5639,98800.0
2014-10-30 10:40:00,54.25,54.31,54.21,54.22,152200.0,44.5557,44.6049,44.5228,44.531,152200.0
2014-10-30 10:50:00,54.22,54.38,54.22,54.38,114000.0,44.531,44.6624,44.531,44.6624,114000.0
2014-10-30 11:00:00,54.37,54.44,54.37,54.41,998600.0,44.6542,44.7117,44.6542,44.6871,998600.0
2014-10-30 11:10:00,54.41,54.47,54.4,54.43,123000.0,44.6871,44.7363,44.6788,44.7035,123000.0
2014-10-30 11:20:00,54.43,54.45,54.38,54.39,91000.0,44.7035,44.7199,44.6624,44.6706,91000.0
2014-10-30 11:30:00,54.4,54.44,54.37,54.39,158600.0,44.6788,44.7117,44.6542,44.6706,158600.0
2014-10-30 11:40:00,54.39,54.51,54.39,54.46,318700.0,44.6706,44.7692,44.6706,44.7281,318700.0
2014-10-30 11:50:00,54.47,54.53,54.45,54.52,111900.0,44.7363,44.7856,44.7199,44.7774,111900.0
2014-10-30 12:00:00,54.52,54.54,54.48,54.51,99600.0,44.7774,44.7938,44.7446,44.7692,99600.0
2014-10-30 12:10:00,54.51,54.54,54.46,54.48,61700.0,44.7692,44.7938,44.7281,44.7446,61700.0
2014-10-30 12:20:00,54.48,54.56,54.48,54.53,128300.0,44.7446,44.8103,44.7446,44.7856,128300.0
2014-10-30 12:30:00,54.52,54.59,54.52,54.57,124300.0,44.7774,44.8349,44.7774,44.8185,124300.0
2014-10-30 12:40:00,54.57,54.59,54.56,54.58,42700.0,44.8185,44.8349,44.8103,44.8267,42700.0
2014-10-30 12:50:00,54.57,54.58,54.52,54.54,86700.0,44.8185,44.8267,44.7774,44.7938,86700.0
2014-10-30 13:00:00,54.54,54.56,54.53,54.54,75600.0,44.7938,44.8103,44.7856,44.7938,75600.0
2014-10-30 13:10:00,54.55,54.71,54.54,54.66,230100.0,44.802,44.9335,44.7938,44.8924,230100.0
2014-10-30 13:20:00,54.66,54.73,54.66,54.72,255900.0,44.8924,44.9499,44.8924,44.9417,255900.0
2014-10-30 13:30:00,54.72,54.74,53.99,54.74,89000.0,44.9417,44.9581,44.3421,44.9581,89000.0
2014-10-30 13:40:00,54.73,54.8,54.7,54.77,198200.0,44.9499,45.0074,44.9252,44.9827,198200.0
2014-10-30 13:50:00,54.77,54.85,54.7,54.7,194600.0,44.9827,45.0484,44.9252,44.9252,194600.0
2014-10-30 14:00:00,54.82,54.86,54.73,54.85,145200.0,45.0238,45.0566,44.9499,45.0484,145200.0
2014-10-30 14:10:00,54.84,54.87,54.74,54.74,87500.0,45.0402,45.0649,44.9581,44.9581,87500.0
2014-10-30 14:20:00,54.75,54.75,54.69,54.7,226700.0,44.9663,44.9663,44.917,44.9252,226700.0
2014-10-30 14:30:00,54.7,54.73,54.68,54.7,130100.0,44.9252,44.9499,44.9088,44.9252,130100.0
2014-10-30 14:40:00,54.7,54.71,54.58,54.59,106800.0,44.9252,44.9335,44.8267,44.8349,106800.0
2014-10-30 14:50:00,54.59,54.6,54.45,54.48,140700.0,44.8349,44.8431,44.7199,44.7446,140700.0
2014-10-30 15:00:00,54.48,54.53,54.46,54.51,166900.0,44.7446,44.7856,44.7281,44.7692,166900.0
2014-10-30 15:10:00,54.51,54.57,54.51,54.54,151900.0,44.7692,44.8185,44.7692,44.7938,151900.0
2014-10-30 15:20:00,54.54,54.56,54.45,54.48,157200.0,44.7938,44.8103,44.7199,44.7446,157200.0
2014-10-30 15:30:00,54.49,54.56,54.48,54.54,174300.0,44.7528,44.8103,44.7446,44.7938,174300.0
2014-10-30 15:40:00,54.54,54.62,54.52,54.6,341500.0,44.7938,44.8595,44.7774,44.8431,341500.0
2014-10-30 15:50:00,54.6,54.68,54.59,54.67,1607800.0,44.8431,44.9088,44.8349,44.9006,1607800.0
2014-10-31 09:30:00,55.53,55.53,55.25,55.31,1263600.0,45.6069,45.6069,45.377,45.4262,1263600.0
2014-10-31 09:40:00,55.31,55.32,55.14,55.16,405300.0,45.4262,45.4344,45.2866,45.303,405300.0
2014-10-31 09:50:00,55.17,55.22,55.12,55.17,436700.0,45.3113,45.3523,45.2702,45.3113,436700.0
2014-10-31 10:00:00,55.17,55.24,55.16,55.17,198500.0,45.3113,45.3687,45.303,45.3113,198500.0
2014-10-31 10:10:00,55.17,55.34,55.15,55.33,366200.0,45.3113,45.4509,45.2948,45.4427,366200.0
2014-10-31 10:20:00,55.33,55.38,55.27,55.31,417600.0,45.4427,45.4837,45.3934,45.4262,417600.0
2014-10-31 10:30:00,55.31,55.32,55.22,55.22,132000.0,45.4262,45.4344,45.3523,45.3523,132000.0
2014-10-31 10:40:00,55.22,55.28,55.19,55.22,136500.0,45.3523,45.4016,45.3277,45.3523,136500.0
2014-10-31 10:50:00,55.21,55.3,55.21,55.25,246900.0,45.3441,45.418,45.3441,45.377,246900.0
2014-10-31 11:00:00,55.24,55.31,55.22,55.28,571000.0,45.3687,45.4262,45.3523,45.4016,571000.0
2014-10-31 11:10:00,55.29,55.33,55.28,55.32,188900.0,45.4098,45.4427,45.4016,45.4344,188900.0
2014-10-31 11:20:00,55.31,55.34,55.29,55.32,393700.0,45.4262,45.4509,45.4098,45.4344,393700.0
2014-10-31 11:30:00,55.32,55.33,55.27,55.28,88800.0,45.4344,45.4427,45.3934,45.4016,88800.0
2014-10-31 11:40:00,55.27,55.29,55.22,55.22,153800.0,45.3934,45.4098,45.3523,45.3523,153800.0
2014-10-31 11:50:00,55.22,55.23,55.16,55.19,159600.0,45.3523,45.3605,45.303,45.3277,159600.0
2014-10-31 12:00:00,55.18,55.18,55.13,55.14,67300.0,45.3195,45.3195,45.2784,45.2866,67300.0
2014-10-31 12:10:00,55.15,55.15,55.11,55.11,61400.0,45.2948,45.2948,45.262,45.262,61400.0
2014-10-31 12:20:00,55.11,55.14,55.07,55.13,90100.0,45.262,45.2866,45.2291,45.2784,90100.0
2014-10-31 12:30:00,55.13,55.18,55.12,55.12,106400.0,45.2784,45.3195,45.2702,45.2702,106400.0
2014-10-31 12:40:00,55.13,55.16,55.11,55.15,67200.0,45.2784,45.303,45.262,45.2948,67200.0
2014-10-31 12:50:00,55.16,55.22,55.15,55.21,74400.0,45.303,45.3523,45.2948,45.3441,74400.0
2014-10-31 13:00:00,55.21,55.23,55.19,55.2,58700.0,45.3441,45.3605,45.3277,45.3359,58700.0
2014-10-31 13:10:00,55.2,55.22,55.18,55.21,244600.0,45.3359,45.3523,45.3195,45.3441,244600.0
2014-10-31 13:20:00,55.22,55.25,55.19,55.2,89300.0,45.3523,45.377,45.3277,45.3359,89300.0
2014-10-31 13:30:00,55.21,55.22,55.16,55.19,192000.0,45.3441,45.3523,45.303,45.3277,192000.0
2014-10-31 13:40:00,55.19,55.22,55.17,55.21,309200.0,45.3277,45.3523,45.3113,45.3441,309200.0
2014-10-31 13:50:00,55.2,55.21,55.15,55.15,51900.0,45.3359,45.3441,45.2948,45.2948,51900.0
2014-10-31 14:00:00,55.15,55.17,55.13,55.15,56600.0,45.2948,45.3113,45.2784,45.2948,56600.0
2014-10-31 14:10:00,55.16,55.18,55.15,55.15,65800.0,45.303,45.3195,45.2948,45.2948,65800.0
2014-10-31 14:20:00,55.15,55.16,55.11,55.12,63600.0,45.2948,45.303,45.262,45.2702,63600.0
2014-10-31 14:30:00,55.11,55.15,55.11,55.15,61200.0,45.262,45.2948,45.262,45.2948,61200.0
2014-10-31 14:40:00,55.15,55.16,55.09,55.09,46800.0,45.2948,45.303,45.2455,45.2455,46800.0
2014-10-31 14:50:00,55.09,55.12,55.08,55.12,304800.0,45.2455,45.2702,45.2373,45.2702,304800.0
2014-10-31 15:00:00,55.12,55.12,55.06,55.09,173900.0,45.2702,45.2702,45.2209,45.2455,173900.0
2014-10-31 15:10:00,55.08,55.09,55.05,55.06,83100.0,45.2373,45.2455,45.2127,45.2209,83100.0
2014-10-31 15:20:00,55.07,55.14,55.05,55.12,202500.0,45.2291,45.2866,45.2127,45.2702,202500.0
2014-10-31 15:30:00,55.12,55.14,55.11,55.13,151400.0,45.2702,45.2866,45.262,45.2784,151400.0
2014-10-31 15:40:00,55.12,55.19,55.12,55.18,460000.0,45.2702,45.3277,45.2702,45.3195,460000.0
2014-10-31 15:50:00,55.19,55.25,55.16,55.22,1255500.0,45.3277,45.377,45.303,45.3523,1255500.0
2014-11-03 09:30:00,55.29,55.34,55.01,55.02,725500.0,45.4098,45.4509,45.1798,45.1881,725500.0
2014-11-03 09:40:00,55.03,55.07,54.97,54.99,347100.0,45.1963,45.2291,45.147,45.1634,347100.0
2014-11-03 09:50:00,54.99,55.2,54.99,55.14,600900.0,45.1634,45.3359,45.1634,45.2866,600900.0
2014-11-03 10:00:00,55.16,55.28,55.08,55.09,763100.0,45.303,45.4016,45.2373,45.2455,763100.0
2014-11-03 10:10:00,55.09,55.14,55.01,55.01,219000.0,45.2455,45.2866,45.1798,45.1798,219000.0
2014-11-03 10:20:00,55.0,55.03,54.96,55.01,235800.0,45.1716,45.1963,45.1388,45.1798,235800.0
2014-11-03 10:30:00,55.01,55.05,54.99,55.0,405200.0,45.1798,45.2127,45.1634,45.1716,405200.0
2014-11-03 10:40:00,54.99,54.99,54.9,54.9,289700.0,45.1634,45.1634,45.0895,45.0895,289700.0
2014-11-03 10:50:00,54.9,55.04,54.9,55.03,239700.0,45.0895,45.2045,45.0895,45.1963,239700.0
2014-11-03 11:00:00,55.03,55.04,55.01,55.03,96500.0,45.1963,45.2045,45.1798,45.1963,96500.0
2014-11-03 11:10:00,55.03,55.04,54.98,54.98,103500.0,45.1963,45.2045,45.1552,45.1552,103500.0
2014-11-03 11:20:00,54.99,55.07,54.97,55.07,258000.0,45.1634,45.2291,45.147,45.2291,258000.0
2014-11-03 11:30:00,55.07,55.1,55.05,55.09,158600.0,45.2291,45.2538,45.2127,45.2455,158600.0
2014-11-03 11:40:00,55.09,55.14,55.08,55.14,115400.0,45.2455,45.2866,45.2373,45.2866,115400.0
2014-11-03 11:50:00,55.14,55.16,55.12,55.16,155100.0,45.2866,45.303,45.2702,45.303,155100.0
2014-11-03 12:00:00,55.16,55.18,55.14,55.18,97600.0,45.303,45.3195,45.2866,45.3195,97600.0
2014-11-03 12:10:00,55.19,55.2,55.11,55.15,205000.0,45.3277,45.3359,45.262,45.2948,205000.0
2014-11-03 12:20:00,55.15,55.18,55.14,55.18,129300.0,45.2948,45.3195,45.2866,45.3195,129300.0
2014-11-03 12:30:00,55.18,55.2,55.18,55.19,67000.0,45.3195,45.3359,45.3195,45.3277,67000.0
2014-11-03 12:40:00,55.19,55.22,55.18,55.2,108900.0,45.3277,45.3523,45.3195,45.3359,108900.0
2014-11-03 12:50:00,55.2,55.28,55.19,55.26,88900.0,45.3359,45.4016,45.3277,45.3852,88900.0
2014-11-03 13:00:00,55.26,55.26,55.22,55.24,134400.0,45.3852,45.3852,45.3523,45.3687,134400.0
2014-11-03 13:10:00,55.25,55.27,55.24,55.27,38900.0,45.377,45.3934,45.3687,45.3934,38900.0
2014-11-03 13:20:00,55.26,55.29,55.25,55.28,121300.0,45.3852,45.4098,45.377,45.4016,121300.0
2014-11-03 13:30:00,55.28,55.3,55.27,55.28,74400.0,45.4016,45.418,45.3934,45.4016,74400.0
2014-11-03 13:40:00,55.27,55.28,55.25,55.25,59900.0,45.3934,45.4016,45.377,45.377,59900.0
2014-11-03 13:50:00,55.25,55.27,55.24,55.25,85700.0,45.377,45.3934,45.3687,45.377,85700.0
2014-11-03 14:00:00,55.25,55.27,55.19,55.2,73400.0,45.377,45.3934,45.3277,45.3359,73400.0
2014-11-03 14:10:00,55.21,55.23,55.2,55.21,95000.0,45.3441,45.3605,45.3359,45.3441,95000.0
2014-11-03 14:20:00,55.2,55.22,55.17,55.17,73400.0,45.3359,45.3523,45.3113,45.3113,73400.0
2014-11-03 14:30:00,55.17,55.17,55.08,55.12,145800.0,45.3113,45.3113,45.2373,45.2702,145800.0
2014-11-03 14:40:00,55.12,55.13,55.08,55.1,163800.0,45.2702,45.2784,45.2373,45.2538,163800.0
2014-11-03 14:50:00,55.11,55.13,55.09,55.11,111500.0,45.262,45.2784,45.2455,45.262,111500.0
2014-11-03 15:00:00,55.1,55.14,55.09,55.12,83000.0,45.2538,45.2866,45.2455,45.2702,83000.0
2014-11-03 15:10:00,55.12,55.15,55.09,55.1,90800.0,45.2702,45.2948,45.2455,45.2538,90800.0
2014-11-03 15:20:00,55.1,55.11,55.01,55.03,182900.0,45.2538,45.262,45.1798,45.1963,182900.0
2014-11-03 15:30:00,55.02,55.08,55.02,55.05,522100.0,45.1881,45.2373,45.1881,45.2127,522100.0
2014-11-03 15:40:00,55.05,55.11,55.04,55.05,325700.0,45.2127,45.262,45.2045,45.2127,325700.0
2014-11-03 15:50:00,55.05,55.13,55.04,55.1,1434800.0,45.2127,45.2784,45.2045,45.2538,1434800.0
2014-11-04 09:30:00,55.05,55.28,55.04,55.21,394900.0,45.2127,45.4016,45.2045,45.3441,394900.0
2014-11-04 09:40:00,55.22,55.23,55.12,55.18,215200.0,45.3523,45.3605,45.2702,45.3195,215200.0
2014-11-04 09:50:00,55.18,55.25,55.14,55.24,157300.0,45.3195,45.377,45.2866,45.3687,157300.0
2014-11-04 10:00:00,55.24,55.34,55.23,55.31,120600.0,45.3687,45.4509,45.3605,45.4262,120600.0
2014-11-04 10:10:00,55.31,55.36,55.23,55.27,195200.0,45.4262,45.4673,45.3605,45.3934,195200.0
2014-11-04 10:20:00,55.26,55.3,55.16,55.17,156200.0,45.3852,45.418,45.303,45.3113,156200.0
2014-11-04 10:30:00,55.16,55.16,55.06,55.12,204200.0,45.303,45.303,45.2209,45.2702,204200.0
2014-11-04 10:40:00,55.12,55.16,55.07,55.09,116600.0,45.2702,45.303,45.2291,45.2455,116600.0
2014-11-04 10:50:00,55.08,55.11,54.99,55.0,96900.0,45.2373,45.262,45.1634,45.1716,96900.0
2014-11-04 11:00:00,54.99,55.03,54.92,54.94,135200.0,45.1634,45.1963,45.1059,45.1224,135200.0
2014-11-04 11:10:00,54.94,55.04,54.93,55.03,117600.0,45.1224,45.2045,45.1141,45.1963,117600.0
2014-11-04 11:20:00,55.03,55.14,54.99,55.12,106000.0,45.1963,45.2866,45.1634,45.2702,106000.0
2014-11-04 11:30:00,55.12,55.15,55.09,55.15,114000.0,45.2702,45.2948,45.2455,45.2948,114000.0
2014-11-04 11:40:00,55.14,55.14,55.08,55.14,62800.0,45.2866,45.2866,45.2373,45.2866,62800.0
2014-11-04 11:50:00,55.13,55.14,55.1,55.12,77400.0,45.2784,45.2866,45.2538,45.2702,77400.0
2014-11-04 12:00:00,55.12,55.23,55.12,55.2,111400.0,45.2702,45.3605,45.2702,45.3359,111400.0
2014-11-04 12:10:00,55.2,55.22,55.19,55.19,46200.0,45.3359,45.3523,45.3277,45.3277,46200.0
2014-11-04 12:20:00,55.19,55.21,55.17,55.19,81400.0,45.3277,45.3441,45.3113,45.3277,81400.0
2014-11-04 12:30:00,55.19,55.2,55.12,55.14,252200.0,45.3277,45.3359,45.2702,45.2866,252200.0
2014-11-04 12:40:00,55.15,55.24,55.14,55.22,92700.0,45.2948,45.3687,45.2866,45.3523,92700.0
2014-11-04 12:50:00,55.22,55.23,55.18,55.18,66600.0,45.3523,45.3605,45.3195,45.3195,66600.0
2014-11-04 13:00:00,55.19,55.19,55.14,55.18,95700.0,45.3277,45.3277,45.2866,45.3195,95700.0
2014-11-04 13:10:00,55.19,55.2,55.11,55.11,116500.0,45.3277,45.3359,45.262,45.262,116500.0
2014-11-04 13:20:00,55.1,55.12,55.07,55.12,67000.0,45.2538,45.2702,45.2291,45.2702,67000.0
2014-11-04 13:30:00,55.11,55.12,55.07,55.1,49500.0,45.262,45.2702,45.2291,45.2538,49500.0
2014-11-04 13:40:00,55.1,55.15,55.09,55.15,64400.0,45.2538,45.2948,45.2455,45.2948,64400.0
2014-11-04 13:50:00,55.15,55.26,55.15,55.23,61500.0,45.2948,45.3852,45.2948,45.3605,61500.0
2014-11-04 14:00:00,55.23,55.25,55.19,55.2,84200.0,45.3605,45.377,45.3277,45.3359,84200.0
2014-11-04 14:10:00,55.19,55.22,55.16,55.18,109400.0,45.3277,45.3523,45.303,45.3195,109400.0
2014-11-04 14:20:00,55.18,55.19,55.13,55.13,81800.0,45.3195,45.3277,45.2784,45.2784,81800.0
2014-11-04 14:30:00,55.13,55.14,55.09,55.12,80900.0,45.2784,45.2866,45.2455,45.2702,80900.0
2014-11-04 14:40:00,55.11,55.12,55.04,55.05,131200.0,45.262,45.2702,45.2045,45.2127,131200.0
2014-11-04 14:50:00,55.05,55.15,55.05,55.15,87900.0,45.2127,45.2948,45.2127,45.2948,87900.0
2014-11-04 15:00:00,55.14,55.16,55.11,55.15,132900.0,45.2866,45.303,45.262,45.2948,132900.0
2014-11-04 15:10:00,55.15,55.17,55.11,55.16,95500.0,45.2948,45.3113,45.262,45.303,95500.0
2014-11-04 15:20:00,55.16,55.19,55.07,55.11,121200.0,45.303,45.3277,45.2291,45.262,121200.0
2014-11-04 15:30:00,55.11,55.14,55.08,55.09,385600.0,45.262,45.2866,45.2373,45.2455,385600.0
2014-11-04 15:40:00,55.09,55.15,55.07,55.13,508100.0,45.2455,45.2948,45.2291,45.2784,508100.0
2014-11-04 15:50:00,55.13,55.14,55.1,55.1,771400.0,45.2784,45.2866,45.2538,45.2538,771400.0
2014-11-05 09:30:00,55.59,55.59,55.23,55.25,566400.0,45.6562,45.6562,45.3605,45.377,566400.0
2014-11-05 09:40:00,55.24,55.27,55.18,55.23,415400.0,45.3687,45.3934,45.3195,45.3605,415400.0
2014-11-05 09:50:00,55.22,55.34,55.22,55.34,161900.0,45.3523,45.4509,45.3523,45.4509,161900.0
2014-11-05 10:00:00,55.33,55.37,55.25,55.37,214500.0,45.4427,45.4755,45.377,45.4755,214500.0
2014-11-05 10:10:00,55.38,55.41,55.35,55.38,62600.0,45.4837,45.5084,45.4591,45.4837,62600.0
2014-11-05 10:20:00,55.38,55.4,55.24,55.24,173500.0,45.4837,45.5002,45.3687,45.3687,173500.0
2014-11-05 10:30:00,55.24,55.27,55.14,55.2,297100.0,45.3687,45.3934,45.2866,45.3359,297100.0
2014-11-05 10:40:00,55.19,55.25,55.18,55.23,260500.0,45.3277,45.377,45.3195,45.3605,260500.0
2014-11-05 10:50:00,55.24,55.31,55.24,55.31,79000.0,45.3687,45.4262,45.3687,45.4262,79000.0
2014-11-05 11:00:00,55.31,55.37,55.31,55.35,137100.0,45.4262,45.4755,45.4262,45.4591,137100.0
2014-11-05 11:10:00,55.36,55.41,55.33,55.38,305400.0,45.4673,45.5084,45.4427,45.4837,305400.0
2014-11-05 11:20:00,55.38,55.41,55.33,55.34,297000.0,45.4837,45.5084,45.4427,45.4509,297000.0
2014-11-05 11:30:00,55.34,55.36,55.28,55.3,178500.0,45.4509,45.4673,45.4016,45.418,178500.0
2014-11-05 11:40:00,55.3,55.36,55.3,55.34,90800.0,45.418,45.4673,45.418,45.4509,90800.0
2014-11-05 11:50:00,55.34,55.39,55.31,55.38,70000.0,45.4509,45.4919,45.4262,45.4837,70000.0
2014-11-05 12:00:00,55.37,55.41,55.35,55.37,147000.0,45.4755,45.5084,45.4591,45.4755,147000.0
2014-11-05 12:10:00,55.36,55.38,55.34,55.37,121900.0,45.4673,45.4837,45.4509,45.4755,121900.0
2014-11-05 12:20:00,55.36,55.37,55.33,55.33,72500.0,45.4673,45.4755,45.4427,45.4427,72500.0
2014-11-05 12:30:00,55.33,55.36,55.31,55.35,55100.0,45.4427,45.4673,45.4262,45.4591,55100.0
2014-11-05 12:40:00,55.35,55.37,55.34,55.35,46200.0,45.4591,45.4755,45.4509,45.4591,46200.0
2014-11-05 12:50:00,55.35,55.38,55.34,55.38,198800.0,45.4591,45.4837,45.4509,45.4837,198800.0
2014-11-05 13:00:00,55.38,55.42,55.37,55.42,512600.0,45.4837,45.5166,45.4755,45.5166,512600.0
2014-11-05 13:10:00,55.41,55.44,55.37,55.38,374600.0,45.5084,45.533,45.4755,45.4837,374600.0
2014-11-05 13:20:00,55.38,55.41,55.36,55.39,109100.0,45.4837,45.5084,45.4673,45.4919,109100.0
2014-11-05 13:30:00,55.39,55.41,55.31,55.31,170100.0,45.4919,45.5084,45.4262,45.4262,170100.0
2014-11-05 13:40:00,55.3,55.32,55.26,55.3,53100.0,45.418,45.4344,45.3852,45.418,53100.0
2014-11-05 13:50:00,55.3,55.33,55.29,55.31,61600.0,45.418,45.4427,45.4098,45.4262,61600.0
2014-11-05 14:00:00,55.3,55.33,55.3,55.3,265100.0,45.418,45.4427,45.418,45.418,265100.0
2014-11-05 14:10:00,55.31,55.39,55.3,55.39,71400.0,45.4262,45.4919,45.418,45.4919,71400.0
2014-11-05 14:20:00,55.39,55.44,55.39,55.42,191100.0,45.4919,45.533,45.4919,45.5166,191100.0
2014-11-05 14:30:00,55.43,55.45,55.41,55.42,75000.0,45.5248,45.5412,45.5084,45.5166,75000.0
2014-11-05 14:40:00,55.42,55.45,55.41,55.43,39600.0,45.5166,45.5412,45.5084,45.5248,39600.0
2014-11-05 14:50:00,55.43,55.47,55.43,55.47,66100.0,45.5248,45.5576,45.5248,45.5576,66100.0
2014-11-05 15:00:00,55.47,55.48,55.44,55.47,76200.0,45.5576,45.5659,45.533,45.5576,76200.0
2014-11-05 15:10:00,55.46,55.48,55.44,55.45,120100.0,45.5494,45.5659,45.533,45.5412,120100.0
2014-11-05 15:20:00,55.45,55.45,55.39,55.43,87200.0,45.5412,45.5412,45.4919,45.5248,87200.0
2014-11-05 15:30:00,55.42,55.47,55.4,55.45,84400.0,45.5166,45.5576,45.5002,45.5412,84400.0
2014-11-05 15:40:00,55.45,55.49,55.43,55.48,153300.0,45.5412,45.5741,45.5248,45.5659,153300.0
2014-11-05 15:50:00,55.48,55.51,55.43,55.46,478700.0,45.5659,45.5905,45.5248,45.5494,478700.0
2014-11-06 09:30:00,55.55,55.74,55.5,55.57,225200.0,45.6233,45.7794,45.5823,45.6398,225200.0
2014-11-06 09:40:00,55.58,55.72,55.53,55.72,279300.0,45.648,45.763,45.6069,45.763,279300.0
2014-11-06 09:50:00,55.72,55.73,55.57,55.64,120800.0,45.763,45.7712,45.6398,45.6973,120800.0
2014-11-06 10:00:00,55.64,55.66,55.57,55.63,167600.0,45.6973,45.7137,45.6398,45.6891,167600.0
2014-11-06 10:10:00,55.62,55.62,55.47,55.54,216400.0,45.6808,45.6808,45.5576,45.6151,216400.0
2014-11-06 10:20:00,55.54,55.67,55.54,55.66,288800.0,45.6151,45.7219,45.6151,45.7137,288800.0
2014-11-06 10:30:00,55.66,55.71,55.55,55.7,120500.0,45.7137,45.7548,45.6233,45.7465,120500.0
2014-11-06 10:40:00,55.7,55.8,55.7,55.77,86700.0,45.7465,45.8287,45.7465,45.804,86700.0
2014-11-06 10:50:00,55.78,55.79,55.75,55.78,45700.0,45.8122,45.8205,45.7876,45.8122,45700.0
2014-11-06 11:00:00,55.78,55.89,55.78,55.88,81900.0,45.8122,45.9026,45.8122,45.8944,81900.0
2014-11-06 11:10:00,55.87,55.95,55.84,55.95,58100.0,45.8862,45.9519,45.8615,45.9519,58100.0
2014-11-06 11:20:00,55.95,56.0,55.93,55.96,125800.0,45.9519,45.9929,45.9354,45.9601,125800.0
2014-11-06 11:30:00,55.95,55.98,55.91,55.94,84600.0,45.9519,45.9765,45.919,45.9437,84600.0
2014-11-06 11:40:00,55.95,56.03,55.93,55.98,99700.0,45.9519,46.0176,45.9354,45.9765,99700.0
2014-11-06 11:50:00,55.99,56.01,55.94,56.0,85000.0,45.9847,46.0011,45.9437,45.9929,85000.0
2014-11-06 12:00:00,56.0,56.0,55.94,55.95,60300.0,45.9929,45.9929,45.9437,45.9519,60300.0
2014-11-06 12:10:00,55.95,56.03,55.94,56.02,77600.0,45.9519,46.0176,45.9437,46.0094,77600.0
2014-11-06 12:20:00,56.02,56.03,55.99,56.01,65700.0,46.0094,46.0176,45.9847,46.0011,65700.0
2014-11-06 12:30:00,56.01,56.02,55.95,55.96,61900.0,46.0011,46.0094,45.9519,45.9601,61900.0
2014-11-06 12:40:00,55.96,56.01,55.95,56.01,63900.0,45.9601,46.0011,45.9519,46.0011,63900.0
2014-11-06 12:50:00,56.01,56.02,55.98,56.0,59400.0,46.0011,46.0094,45.9765,45.9929,59400.0
2014-11-06 13:00:00,56.0,56.02,55.97,55.97,69900.0,45.9929,46.0094,45.9683,45.9683,69900.0
2014-11-06 13:10:00,55.97,55.99,55.97,55.98,61600.0,45.9683,45.9847,45.9683,45.9765,61600.0
2014-11-06 13:20:00,55.99,56.02,55.97,56.02,179300.0,45.9847,46.0094,45.9683,46.0094,179300.0
2014-11-06 13:30:00,56.02,56.04,56.0,56.03,70700.0,46.0094,46.0258,45.9929,46.0176,70700.0
2014-11-06 13:40:00,56.03,56.06,56.01,56.02,80900.0,46.0176,46.0422,46.0011,46.0094,80900.0
2014-11-06 13:50:00,56.02,56.06,56.02,56.05,79300.0,46.0094,46.0422,46.0094,46.034,79300.0
2014-11-06 14:00:00,56.06,56.06,56.0,56.0,75800.0,46.0422,46.0422,45.9929,45.9929,75800.0
2014-11-06 14:10:00,56.01,56.03,55.99,56.02,38900.0,46.0011,46.0176,45.9847,46.0094,38900.0
2014-11-06 14:20:00,56.03,56.05,56.02,56.03,42600.0,46.0176,46.034,46.0094,46.0176,42600.0
2014-11-06 14:30:00,56.04,56.04,55.98,56.0,218700.0,46.0258,46.0258,45.9765,45.9929,218700.0
2014-11-06 14:40:00,56.0,56.05,56.0,56.02,52800.0,45.9929,46.034,45.9929,46.0094,52800.0
2014-11-06 14:50:00,56.03,56.07,56.02,56.05,93500.0,46.0176,46.0504,46.0094,46.034,93500.0
2014-11-06 15:00:00,56.05,56.06,55.98,56.01,117500.0,46.034,46.0422,45.9765,46.0011,117500.0
2014-11-06 15:10:00,56.01,56.03,55.99,56.0,52200.0,46.0011,46.0176,45.9847,45.9929,52200.0
2014-11-06 15:20:00,56.01,56.02,55.99,56.02,51400.0,46.0011,46.0094,45.9847,46.0094,51400.0
2014-11-06 15:30:00,56.02,56.05,56.0,56.04,85000.0,46.0094,46.034,45.9929,46.0258,85000.0
2014-11-06 15:40:00,56.04,56.09,56.03,56.09,488600.0,46.0258,46.0668,46.0176,46.0668,488600.0
2014-11-06 15:50:00,56.09,56.1,56.04,56.05,428300.0,46.0668,46.0751,46.0258,46.034,428300.0
2014-11-07 09:30:00,56.06,56.15,56.02,56.09,274900.0,46.0422,46.1161,46.0094,46.0668,274900.0
2014-11-07 09:40:00,56.09,56.09,55.93,55.99,1351600.0,46.0668,46.0668,45.9354,45.9847,1351600.0
2014-11-07 09:50:00,55.98,55.99,55.88,55.92,638900.0,45.9765,45.9847,45.8944,45.9272,638900.0
2014-11-07 10:00:00,55.92,56.04,55.91,56.04,342500.0,45.9272,46.0258,45.919,46.0258,342500.0
2014-11-07 10:10:00,56.04,56.05,55.96,56.0,126900.0,46.0258,46.034,45.9601,45.9929,126900.0
2014-11-07 10:20:00,55.99,56.0,55.91,55.92,229400.0,45.9847,45.9929,45.919,45.9272,229400.0
2014-11-07 10:30:00,55.92,55.97,55.85,55.97,130800.0,45.9272,45.9683,45.8697,45.9683,130800.0
2014-11-07 10:40:00,55.97,56.01,55.95,55.99,51200.0,45.9683,46.0011,45.9519,45.9847,51200.0
2014-11-07 10:50:00,56.0,56.11,55.99,56.11,474900.0,45.9929,46.0833,45.9847,46.0833,474900.0
2014-11-07 11:00:00,56.11,56.14,56.09,56.09,145700.0,46.0833,46.1079,46.0668,46.0668,145700.0
2014-11-07 11:10:00,56.1,56.13,56.09,56.12,110300.0,46.0751,46.0997,46.0668,46.0915,110300.0
2014-11-07 11:20:00,56.13,56.13,56.09,56.12,108400.0,46.0997,46.0997,46.0668,46.0915,108400.0
2014-11-07 11:30:00,56.12,56.14,56.06,56.1,72600.0,46.0915,46.1079,46.0422,46.0751,72600.0
2014-11-07 11:40:00,56.1,56.11,56.08,56.09,55200.0,46.0751,46.0833,46.0586,46.0668,55200.0
2014-11-07 11:50:00,56.08,56.12,56.07,56.09,78100.0,46.0586,46.0915,46.0504,46.0668,78100.0
2014-11-07 12:00:00,56.08,56.09,56.05,56.08,131800.0,46.0586,46.0668,46.034,46.0586,131800.0
2014-11-07 12:10:00,56.07,56.1,56.07,56.1,44900.0,46.0504,46.0751,46.0504,46.0751,44900.0
2014-11-07 12:20:00,56.1,56.13,56.08,56.09,54100.0,46.0751,46.0997,46.0586,46.0668,54100.0
2014-11-07 12:30:00,56.09,56.1,56.07,56.08,25500.0,46.0668,46.0751,46.0504,46.0586,25500.0
2014-11-07 12:40:00,56.09,56.11,56.07,56.09,352500.0,46.0668,46.0833,46.0504,46.0668,352500.0
2014-11-07 12:50:00,56.09,56.1,56.07,56.1,67100.0,46.0668,46.0751,46.0504,46.0751,67100.0
2014-11-07 13:00:00,56.1,56.15,56.09,56.12,302100.0,46.0751,46.1161,46.0668,46.0915,302100.0
2014-11-07 13:10:00,56.11,56.13,56.1,56.11,324300.0,46.0833,46.0997,46.0751,46.0833,324300.0
2014-11-07 13:20:00,56.12,56.12,56.1,56.11,30200.0,46.0915,46.0915,46.0751,46.0833,30200.0
2014-11-07 13:30:00,56.11,56.13,56.1,56.11,42200.0,46.0833,46.0997,46.0751,46.0833,42200.0
2014-11-07 13:40:00,56.11,56.12,56.09,56.11,51800.0,46.0833,46.0915,46.0668,46.0833,51800.0
2014-11-07 13:50:00,56.11,56.12,56.1,56.11,57500.0,46.0833,46.0915,46.0751,46.0833,57500.0
2014-11-07 14:00:00,56.1,56.12,56.09,56.12,46200.0,46.0751,46.0915,46.0668,46.0915,46200.0
2014-11-07 14:10:00,56.11,56.11,56.09,56.1,48600.0,46.0833,46.0833,46.0668,46.0751,48600.0
2014-11-07 14:20:00,56.1,56.1,56.04,56.06,104900.0,46.0751,46.0751,46.0258,46.0422,104900.0
2014-11-07 14:30:00,56.05,56.05,56.02,56.04,377700.0,46.034,46.034,46.0094,46.0258,377700.0
2014-11-07 14:40:00,56.05,56.09,56.05,56.07,80000.0,46.034,46.0668,46.034,46.0504,80000.0
2014-11-07 14:50:00,56.07,56.07,56.0,56.01,138800.0,46.0504,46.0504,45.9929,46.0011,138800.0
2014-11-07 15:00:00,56.01,56.06,56.01,56.03,47300.0,46.0011,46.0422,46.0011,46.0176,47300.0
2014-11-07 15:10:00,56.03,56.03,55.97,56.0,101700.0,46.0176,46.0176,45.9683,45.9929,101700.0
2014-11-07 15:20:00,56.0,56.0,55.96,55.97,76600.0,45.9929,45.9929,45.9601,45.9683,76600.0
2014-11-07 15:30:00,55.97,56.0,55.95,55.98,103200.0,45.9683,45.9929,45.9519,45.9765,103200.0
2014-11-07 15:40:00,55.98,56.06,55.98,56.03,157700.0,45.9765,46.0422,45.9765,46.0176,157700.0
2014-11-07 15:50:00,56.03,56.12,56.02,56.11,330300.0,46.0176,46.0915,46.0094,46.0833,330300.0
2014-11-10 09:30:00,56.16,56.21,56.12,56.16,1490600.0,46.1243,46.1654,46.0915,46.1243,1490600.0
2014-11-10 09:40:00,56.15,56.17,56.09,56.17,165000.0,46.1161,46.1326,46.0668,46.1326,165000.0
2014-11-10 09:50:00,56.17,56.24,56.15,56.24,407900.0,46.1326,46.19,46.1161,46.19,407900.0
2014-11-10 10:00:00,56.23,56.28,56.22,56.24,117800.0,46.1818,46.2229,46.1736,46.19,117800.0
2014-11-10 10:10:00,56.25,56.25,56.22,56.23,167300.0,46.1983,46.1983,46.1736,46.1818,167300.0
2014-11-10 10:20:00,56.23,56.23,56.12,56.13,139200.0,46.1818,46.1818,46.0915,46.0997,139200.0
2014-11-10 10:30:00,56.13,56.19,56.13,56.17,71600.0,46.0997,46.149,46.0997,46.1326,71600.0
2014-11-10 10:40:00,56.17,56.32,56.17,56.3,63200.0,46.1326,46.2557,46.1326,46.2393,63200.0
2014-11-10 10:50:00,56.3,56.33,56.26,56.27,96900.0,46.2393,46.264,46.2065,46.2147,96900.0
2014-11-10 11:00:00,56.28,56.31,56.27,56.31,104000.0,46.2229,46.2475,46.2147,46.2475,104000.0
2014-11-10 11:10:00,56.31,56.31,56.28,56.29,84000.0,46.2475,46.2475,46.2229,46.2311,84000.0
2014-11-10 11:20:00,56.28,56.34,56.28,56.33,132500.0,46.2229,46.2722,46.2229,46.264,132500.0
2014-11-10 11:30:00,56.34,56.38,56.33,56.36,196000.0,46.2722,46.305,46.264,46.2886,196000.0
2014-11-10 11:40:00,56.36,56.38,56.34,56.35,83500.0,46.2886,46.305,46.2722,46.2804,83500.0
2014-11-10 11:50:00,56.35,56.36,56.32,56.33,37200.0,46.2804,46.2886,46.2557,46.264,37200.0
2014-11-10 12:00:00,56.34,56.37,56.34,56.35,78200.0,46.2722,46.2968,46.2722,46.2804,78200.0
2014-11-10 12:10:00,56.34,56.35,56.31,56.33,134900.0,46.2722,46.2804,46.2475,46.264,134900.0
2014-11-10 12:20:00,56.34,56.34,56.27,56.3,60500.0,46.2722,46.2722,46.2147,46.2393,60500.0
2014-11-10 12:30:00,56.31,56.33,56.3,56.31,64500.0,46.2475,46.264,46.2393,46.2475,64500.0
2014-11-10 12:40:00,56.3,56.34,56.3,56.3,34900.0,46.2393,46.2722,46.2393,46.2393,34900.0
2014-11-10 12:50:00,56.3,56.32,56.29,56.32,42200.0,46.2393,46.2557,46.2311,46.2557,42200.0
2014-11-10 13:00:00,56.32,56.35,56.3,56.35,53600.0,46.2557,46.2804,46.2393,46.2804,53600.0
2014-11-10 13:10:00,56.35,56.38,56.35,56.37,39300.0,46.2804,46.305,46.2804,46.2968,39300.0
2014-11-10 13:20:00,56.38,56.39,56.36,56.37,40200.0,46.305,46.3132,46.2886,46.2968,40200.0
2014-11-10 13:30:00,56.38,56.39,56.34,56.34,45700.0,46.305,46.3132,46.2722,46.2722,45700.0
2014-11-10 13:40:00,56.34,56.36,56.33,56.33,38400.0,46.2722,46.2886,46.264,46.264,38400.0
2014-11-10 13:50:00,56.34,56.34,56.28,56.3,45200.0,46.2722,46.2722,46.2229,46.2393,45200.0
2014-11-10 14:00:00,56.3,56.34,56.28,56.34,43900.0,46.2393,46.2722,46.2229,46.2722,43900.0
2014-11-10 14:10:00,56.33,56.34,56.32,56.34,40200.0,46.264,46.2722,46.2557,46.2722,40200.0
2014-11-10 14:20:00,56.33,56.35,56.32,56.34,26500.0,46.264,46.2804,46.2557,46.2722,26500.0
2014-11-10 14:30:00,56.34,56.34,56.3,56.31,111000.0,46.2722,46.2722,46.2393,46.2475,111000.0
2014-11-10 14:40:00,56.31,56.34,56.31,56.33,54200.0,46.2475,46.2722,46.2475,46.264,54200.0
2014-11-10 14:50:00,56.33,56.37,56.33,56.36,65100.0,46.264,46.2968,46.264,46.2886,65100.0
2014-11-10 15:00:00,56.36,56.39,56.34,56.36,231100.0,46.2886,46.3132,46.2722,46.2886,231100.0
2014-11-10 15:10:00,56.37,56.39,56.35,56.35,39700.0,46.2968,46.3132,46.2804,46.2804,39700.0
2014-11-10 15:20:00,56.36,56.37,56.35,56.36,51300.0,46.2886,46.2968,46.2804,46.2886,51300.0
2014-11-10 15:30:00,56.36,56.37,56.32,56.36,104000.0,46.2886,46.2968,46.2557,46.2886,104000.0
2014-11-10 15:40:00,56.36,56.38,56.35,56.37,134900.0,46.2886,46.305,46.2804,46.2968,134900.0
2014-11-10 15:50:00,56.37,56.39,56.34,56.39,387900.0,46.2968,46.3132,46.2722,46.3132,387900.0
2014-11-11 09:30:00,56.47,56.47,56.32,56.37,154100.0,46.3789,46.3789,46.2557,46.2968,154100.0
2014-11-11 09:40:00,56.38,56.42,56.35,56.4,131200.0,46.305,46.3379,46.2804,46.3215,131200.0
2014-11-11 09:50:00,56.39,56.43,56.39,56.42,126600.0,46.3132,46.3461,46.3132,46.3379,126600.0
2014-11-11 10:00:00,56.42,56.51,56.42,56.48,115800.0,46.3379,46.4118,46.3379,46.3872,115800.0
2014-11-11 10:10:00,56.48,56.49,56.44,56.46,315600.0,46.3872,46.3954,46.3543,46.3707,315600.0
2014-11-11 10:20:00,56.47,56.52,56.44,56.5,66300.0,46.3789,46.42,46.3543,46.4036,66300.0
2014-11-11 10:30:00,56.51,56.52,56.47,56.47,123500.0,46.4118,46.42,46.3789,46.3789,123500.0
2014-11-11 10:40:00,56.48,56.51,56.48,56.51,46300.0,46.3872,46.4118,46.3872,46.4118,46300.0
2014-11-11 10:50:00,56.51,56.54,56.5,56.5,48800.0,46.4118,46.4364,46.4036,46.4036,48800.0
2014-11-11 11:00:00,56.5,56.5,56.47,56.5,72400.0,46.4036,46.4036,46.3789,46.4036,72400.0
2014-11-11 11:10:00,56.49,56.53,56.48,56.49,35900.0,46.3954,46.4282,46.3872,46.3954,35900.0
2014-11-11 11:20:00,56.5,56.52,56.48,56.48,38100.0,46.4036,46.42,46.3872,46.3872,38100.0
2014-11-11 11:30:00,56.49,56.51,56.44,56.44,45000.0,46.3954,46.4118,46.3543,46.3543,45000.0
2014-11-11 11:40:00,56.45,56.48,56.45,56.45,36000.0,46.3625,46.3872,46.3625,46.3625,36000.0
2014-11-11 11:50:00,56.46,56.47,56.42,56.43,28200.0,46.3707,46.3789,46.3379,46.3461,28200.0
2014-11-11 12:00:00,56.42,56.42,56.3,56.3,803300.0,46.3379,46.3379,46.2393,46.2393,803300.0
2014-11-11 12:10:00,56.3,56.31,56.21,56.24,558300.0,46.2393,46.2475,46.1654,46.19,558300.0
2014-11-11 12:20:00,56.23,56.27,56.21,56.21,161200.0,46.1818,46.2147,46.1654,46.1654,161200.0
2014-11-11 12:30:00,56.21,56.23,56.2,56.23,277200.0,46.1654,46.1818,46.1572,46.1818,277200.0
2014-11-11 12:40:00,56.23,56.25,56.21,56.22,201800.0,46.1818,46.1983,46.1654,46.1736,201800.0
2014-11-11 12:50:00,56.22,56.26,56.22,56.25,215700.0,46.1736,46.2065,46.1736,46.1983,215700.0
2014-11-11 13:00:00,56.25,56.25,56.23,56.23,184900.0,46.1983,46.1983,46.1818,46.1818,184900.0
2014-11-11 13:10:00,56.23,56.24,56.2,56.21,141000.0,46.1818,46.19,46.1572,46.1654,141000.0
2014-11-11 13:20:00,56.21,56.23,56.2,56.21,180400.0,46.1654,46.1818,46.1572,46.1654,180400.0
2014-11-11 13:30:00,56.22,56.22,56.19,56.2,331800.0,46.1736,46.1736,46.149,46.1572,331800.0
2014-11-11 13:40:00,56.2,56.23,56.2,56.2,118600.0,46.1572,46.1818,46.1572,46.1572,118600.0
2014-11-11 13:50:00,56.2,56.21,56.18,56.19,113800.0,46.1572,46.1654,46.1408,46.149,113800.0
2014-11-11 14:00:00,56.19,56.21,56.18,56.2,113600.0,46.149,46.1654,46.1408,46.1572,113600.0
2014-11-11 14:10:00,56.19,56.23,56.17,56.23,86300.0,46.149,46.1818,46.1326,46.1818,86300.0
2014-11-11 14:20:00,56.22,56.26,56.22,56.23,75200.0,46.1736,46.2065,46.1736,46.1818,75200.0
2014-11-11 14:30:00,56.23,56.24,56.19,56.21,121800.0,46.1818,46.19,46.149,46.1654,121800.0
2014-11-11 14:40:00,56.21,56.25,56.21,56.23,69700.0,46.1654,46.1983,46.1654,46.1818,69700.0
2014-11-11 14:50:00,56.23,56.24,56.22,56.23,50900.0,46.1818,46.19,46.1736,46.1818,50900.0
2014-11-11 15:00:00,56.24,56.27,56.22,56.26,134600.0,46.19,46.2147,46.1736,46.2065,134600.0
2014-11-11 15:10:00,56.26,56.28,56.24,56.27,58100.0,46.2065,46.2229,46.19,46.2147,58100.0
2014-11-11 15:20:00,56.27,56.28,56.24,56.25,90800.0,46.2147,46.2229,46.19,46.1983,90800.0
2014-11-11 15:30:00,56.25,56.28,56.23,56.27,99200.0,46.1983,46.2229,46.1818,46.2147,99200.0
2014-11-11 15:40:00,56.27,56.32,56.27,56.3,188100.0,46.2147,46.2557,46.2147,46.2393,188100.0
2014-11-11 15:50:00,56.3,56.33,56.27,56.33,388200.0,46.2393,46.264,46.2147,46.264,388200.0
2014-11-12 09:30:00,56.08,56.32,56.08,56.3,260100.0,46.0586,46.2557,46.0586,46.2393,260100.0
2014-11-12 09:40:00,56.3,56.35,56.25,56.32,132600.0,46.2393,46.2804,46.1983,46.2557,132600.0
2014-11-12 09:50:00,56.31,56.33,56.22,56.25,157900.0,46.2475,46.264,46.1736,46.1983,157900.0
2014-11-12 10:00:00,56.25,56.34,56.24,56.3,116700.0,46.1983,46.2722,46.19,46.2393,116700.0
2014-11-12 10:10:00,56.31,56.34,56.28,56.3,68400.0,46.2475,46.2722,46.2229,46.2393,68400.0
2014-11-12 10:20:00,56.3,56.39,56.29,56.29,101600.0,46.2393,46.3132,46.2311,46.2311,101600.0
2014-11-12 10:30:00,56.29,56.3,56.25,56.26,77400.0,46.2311,46.2393,46.1983,46.2065,77400.0
2014-11-12 10:40:00,56.27,56.28,56.23,56.28,146300.0,46.2147,46.2229,46.1818,46.2229,146300.0
2014-11-12 10:50:00,56.28,56.28,56.2,56.2,49900.0,46.2229,46.2229,46.1572,46.1572,49900.0
2014-11-12 11:00:00,56.2,56.22,56.16,56.21,140400.0,46.1572,46.1736,46.1243,46.1654,140400.0
2014-11-12 11:10:00,56.21,56.24,56.2,56.21,104300.0,46.1654,46.19,46.1572,46.1654,104300.0
2014-11-12 11:20:00,56.21,56.29,56.21,56.25,47900.0,46.1654,46.2311,46.1654,46.1983,47900.0
2014-11-12 11:30:00,56.25,56.36,56.25,56.33,114700.0,46.1983,46.2886,46.1983,46.264,114700.0
2014-11-12 11:40:00,56.33,56.37,56.31,56.37,113400.0,46.264,46.2968,46.2475,46.2968,113400.0
2014-11-12 11:50:00,56.37,56.4,56.37,56.39,561300.0,46.2968,46.3215,46.2968,46.3132,561300.0
2014-11-12 12:00:00,56.39,56.45,56.38,56.42,197500.0,46.3132,46.3625,46.305,46.3379,197500.0
2014-11-12 12:10:00,56.42,56.43,56.38,56.4,42300.0,46.3379,46.3461,46.305,46.3215,42300.0
2014-11-12 12:20:00,56.41,56.44,56.39,56.39,282200.0,46.3297,46.3543,46.3132,46.3132,282200.0
2014-11-12 12:30:00,56.4,56.41,56.34,56.34,267700.0,46.3215,46.3297,46.2722,46.2722,267700.0
2014-11-12 12:40:00,56.34,56.37,56.32,56.37,114600.0,46.2722,46.2968,46.2557,46.2968,114600.0
2014-11-12 12:50:00,56.37,56.39,56.34,56.39,57400.0,46.2968,46.3132,46.2722,46.3132,57400.0
2014-11-12 13:00:00,56.39,56.4,56.37,56.37,45300.0,46.3132,46.3215,46.2968,46.2968,45300.0
2014-11-12 13:10:00,56.37,56.39,56.37,56.39,60800.0,46.2968,46.3132,46.2968,46.3132,60800.0
2014-11-12 13:20:00,56.38,56.44,56.38,56.44,57800.0,46.305,46.3543,46.305,46.3543,57800.0
2014-11-12 13:30:00,56.44,56.45,56.42,56.43,168200.0,46.3543,46.3625,46.3379,46.3461,168200.0
2014-11-12 13:40:00,56.44,56.46,56.41,56.41,188000.0,46.3543,46.3707,46.3297,46.3297,188000.0
2014-11-12 13:50:00,56.41,56.41,56.38,56.39,91300.0,46.3297,46.3297,46.305,46.3132,91300.0
2014-11-12 14:00:00,56.4,56.44,56.4,56.44,75500.0,46.3215,46.3543,46.3215,46.3543,75500.0
2014-11-12 14:10:00,56.44,56.46,56.43,56.46,46900.0,46.3543,46.3707,46.3461,46.3707,46900.0
2014-11-12 14:20:00,56.45,56.49,56.45,56.48,58300.0,46.3625,46.3954,46.3625,46.3872,58300.0
2014-11-12 14:30:00,56.47,56.48,56.42,56.42,93200.0,46.3789,46.3872,46.3379,46.3379,93200.0
2014-11-12 14:40:00,56.42,56.42,56.37,56.39,101400.0,46.3379,46.3379,46.2968,46.3132,101400.0
2014-11-12 14:50:00,56.39,56.39,56.35,56.38,422400.0,46.3132,46.3132,46.2804,46.305,422400.0
2014-11-12 15:00:00,56.37,56.43,56.35,56.42,121400.0,46.2968,46.3461,46.2804,46.3379,121400.0
2014-11-12 15:10:00,56.41,56.42,56.38,56.42,122600.0,46.3297,46.3379,46.305,46.3379,122600.0
2014-11-12 15:20:00,56.42,56.42,56.36,56.42,332200.0,46.3379,46.3379,46.2886,46.3379,332200.0
2014-11-12 15:30:00,56.42,56.47,56.42,56.46,116400.0,46.3379,46.3789,46.3379,46.3707,116400.0
2014-11-12 15:40:00,56.46,56.47,56.41,56.42,138600.0,46.3707,46.3789,46.3297,46.3379,138600.0
2014-11-12 15:50:00,56.42,56.44,56.37,56.4,287100.0,46.3379,46.3543,46.2968,46.3215,287100.0
2014-11-13 09:30:00,56.4,56.49,56.35,56.49,413800.0,46.3215,46.3954,46.2804,46.3954,413800.0
2014-11-13 09:40:00,56.49,56.52,56.44,56.52,175000.0,46.3954,46.42,46.3543,46.42,175000.0
2014-11-13 09:50:00,56.52,56.55,56.49,56.55,106000.0,46.42,46.4446,46.3954,46.4446,106000.0
2014-11-13 10:00:00,56.54,56.56,56.46,56.51,145700.0,46.4364,46.4529,46.3707,46.4118,145700.0
2014-11-13 10:10:00,56.52,56.55,56.49,56.52,77300.0,46.42,46.4446,46.3954,46.42,77300.0
2014-11-13 10:20:00,56.53,56.58,56.51,56.56,93600.0,46.4282,46.4693,46.4118,46.4529,93600.0
2014-11-13 10:30:00,56.56,56.62,56.56,56.62,61800.0,46.4529,46.5021,46.4529,46.5021,61800.0
2014-11-13 10:40:00,56.62,56.62,56.56,56.59,89000.0,46.5021,46.5021,46.4529,46.4775,89000.0
2014-11-13 10:50:00,56.58,56.62,56.56,56.56,62700.0,46.4693,46.5021,46.4529,46.4529,62700.0
2014-11-13 11:00:00,56.56,56.57,56.47,56.48,97200.0,46.4529,46.4611,46.3789,46.3872,97200.0
2014-11-13 11:10:00,56.48,56.5,56.43,56.48,217100.0,46.3872,46.4036,46.3461,46.3872,217100.0
2014-11-13 11:20:00,56.48,56.48,56.43,56.43,63900.0,46.3872,46.3872,46.3461,46.3461,63900.0
2014-11-13 11:30:00,56.43,56.43,56.29,56.3,196900.0,46.3461,46.3461,46.2311,46.2393,196900.0
2014-11-13 11:40:00,56.3,56.37,56.25,56.37,197100.0,46.2393,46.2968,46.1983,46.2968,197100.0
2014-11-13 11:50:00,56.37,56.39,56.33,56.34,52100.0,46.2968,46.3132,46.264,46.2722,52100.0
2014-11-13 12:00:00,56.34,56.35,56.29,56.35,101500.0,46.2722,46.2804,46.2311,46.2804,101500.0
2014-11-13 12:10:00,56.36,56.4,56.34,56.37,46500.0,46.2886,46.3215,46.2722,46.2968,46500.0
2014-11-13 12:20:00,56.38,56.4,56.37,56.39,25300.0,46.305,46.3215,46.2968,46.3132,25300.0
2014-11-13 12:30:00,56.39,56.42,56.37,56.39,53600.0,46.3132,46.3379,46.2968,46.3132,53600.0
2014-11-13 12:40:00,56.38,56.39,56.33,56.34,36200.0,46.305,46.3132,46.264,46.2722,36200.0
2014-11-13 12:50:00,56.35,56.36,56.3,56.31,28200.0,46.2804,46.2886,46.2393,46.2475,28200.0
2014-11-13 13:00:00,56.3,56.31,56.19,56.23,71600.0,46.2393,46.2475,46.149,46.1818,71600.0
2014-11-13 13:10:00,56.22,56.25,56.22,56.24,44400.0,46.1736,46.1983,46.1736,46.19,44400.0
2014-11-13 13:20:00,56.24,56.25,56.11,56.15,129000.0,46.19,46.1983,46.0833,46.1161,129000.0
2014-11-13 13:30:00,56.14,56.15,56.07,56.11,113900.0,46.1079,46.1161,46.0504,46.0833,113900.0
2014-11-13 13:40:00,56.12,56.15,56.11,56.15,92400.0,46.0915,46.1161,46.0833,46.1161,92400.0
2014-11-13 13:50:00,56.15,56.22,56.15,56.21,334900.0,46.1161,46.1736,46.1161,46.1654,334900.0
2014-11-13 14:00:00,56.21,56.26,56.2,56.24,81300.0,46.1654,46.2065,46.1572,46.19,81300.0
2014-11-13 14:10:00,56.24,56.24,56.12,56.14,222000.0,46.19,46.19,46.0915,46.1079,222000.0
2014-11-13 14:20:00,56.14,56.19,56.11,56.17,239300.0,46.1079,46.149,46.0833,46.1326,239300.0
2014-11-13 14:30:00,56.18,56.21,56.17,56.19,91100.0,46.1408,46.1654,46.1326,46.149,91100.0
2014-11-13 14:40:00,56.19,56.24,56.17,56.23,90100.0,46.149,46.19,46.1326,46.1818,90100.0
2014-11-13 14:50:00,56.23,56.24,56.18,56.2,98100.0,46.1818,46.19,46.1408,46.1572,98100.0
2014-11-13 15:00:00,56.2,56.29,56.18,56.29,152900.0,46.1572,46.2311,46.1408,46.2311,152900.0
2014-11-13 15:10:00,56.28,56.29,56.23,56.26,87000.0,46.2229,46.2311,46.1818,46.2065,87000.0
2014-11-13 15:20:00,56.27,56.29,56.2,56.2,171100.0,46.2147,46.2311,46.1572,46.1572,171100.0
2014-11-13 15:30:00,56.21,56.31,56.2,56.28,322800.0,46.1654,46.2475,46.1572,46.2229,322800.0
2014-11-13 15:40:00,56.28,56.31,56.27,56.28,394000.0,46.2229,46.2475,46.2147,46.2229,394000.0
2014-11-13 15:50:00,56.28,56.3,56.2,56.25,756300.0,46.2229,46.2393,46.1572,46.1983,756300.0
2014-11-14 09:30:00,56.2,56.28,56.19,56.27,460400.0,46.1572,46.2229,46.149,46.2147,460400.0
2014-11-14 09:40:00,56.28,56.29,56.13,56.14,270300.0,46.2229,46.2311,46.0997,46.1079,270300.0
2014-11-14 09:50:00,56.15,56.28,56.13,56.26,219400.0,46.1161,46.2229,46.0997,46.2065,219400.0
2014-11-14 10:00:00,56.26,56.39,56.26,56.38,127500.0,46.2065,46.3132,46.2065,46.305,127500.0
2014-11-14 10:10:00,56.39,56.41,56.3,56.35,200800.0,46.3132,46.3297,46.2393,46.2804,200800.0
2014-11-14 10:20:00,56.36,56.37,56.28,56.3,121100.0,46.2886,46.2968,46.2229,46.2393,121100.0
2014-11-14 10:30:00,56.3,56.33,56.25,56.31,216800.0,46.2393,46.264,46.1983,46.2475,216800.0
2014-11-14 10:40:00,56.32,56.38,56.31,56.36,127200.0,46.2557,46.305,46.2475,46.2886,127200.0
2014-11-14 10:50:00,56.36,56.42,56.36,56.41,301100.0,46.2886,46.3379,46.2886,46.3297,301100.0
2014-11-14 11:00:00,56.41,56.44,56.4,56.42,98100.0,46.3297,46.3543,46.3215,46.3379,98100.0
2014-11-14 11:10:00,56.41,56.41,56.37,56.37,49300.0,46.3297,46.3297,46.2968,46.2968,49300.0
2014-11-14 11:20:00,56.38,56.4,56.34,56.35,71600.0,46.305,46.3215,46.2722,46.2804,71600.0
2014-11-14 11:30:00,56.35,56.4,56.33,56.36,117900.0,46.2804,46.3215,46.264,46.2886,117900.0
2014-11-14 11:40:00,56.36,56.37,56.32,56.32,103800.0,46.2886,46.2968,46.2557,46.2557,103800.0
2014-11-14 11:50:00,56.32,56.34,56.3,56.32,98800.0,46.2557,46.2722,46.2393,46.2557,98800.0
2014-11-14 12:00:00,56.32,56.34,56.29,56.33,75900.0,46.2557,46.2722,46.2311,46.264,75900.0
2014-11-14 12:10:00,56.34,56.34,56.27,56.28,74800.0,46.2722,46.2722,46.2147,46.2229,74800.0
2014-11-14 12:20:00,56.27,56.3,56.27,56.3,61300.0,46.2147,46.2393,46.2147,46.2393,61300.0
2014-11-14 12:30:00,56.3,56.34,56.29,56.33,131600.0,46.2393,46.2722,46.2311,46.264,131600.0
2014-11-14 12:40:00,56.33,56.34,56.3,56.32,58000.0,46.264,46.2722,46.2393,46.2557,58000.0
2014-11-14 12:50:00,56.32,56.32,56.3,56.31,60900.0,46.2557,46.2557,46.2393,46.2475,60900.0
2014-11-14 13:00:00,56.3,56.3,56.26,56.28,63800.0,46.2393,46.2393,46.2065,46.2229,63800.0
2014-11-14 13:10:00,56.28,56.3,56.26,56.27,136100.0,46.2229,46.2393,46.2065,46.2147,136100.0
2014-11-14 13:20:00,56.27,56.28,56.25,56.27,42700.0,46.2147,46.2229,46.1983,46.2147,42700.0
2014-11-14 13:30:00,56.27,56.29,56.24,56.26,72600.0,46.2147,46.2311,46.19,46.2065,72600.0
2014-11-14 13:40:00,56.26,56.28,56.25,56.28,85800.0,46.2065,46.2229,46.1983,46.2229,85800.0
2014-11-14 13:50:00,56.29,56.3,56.25,56.25,63900.0,46.2311,46.2393,46.1983,46.1983,63900.0
2014-11-14 14:00:00,56.24,56.26,56.21,56.25,120400.0,46.19,46.2065,46.1654,46.1983,120400.0
2014-11-14 14:10:00,56.25,56.26,56.24,56.26,69300.0,46.1983,46.2065,46.19,46.2065,69300.0
2014-11-14 14:20:00,56.26,56.27,56.23,56.26,72300.0,46.2065,46.2147,46.1818,46.2065,72300.0
2014-11-14 14:30:00,56.27,56.29,56.25,56.28,118400.0,46.2147,46.2311,46.1983,46.2229,118400.0
2014-11-14 14:40:00,56.28,56.29,56.26,56.28,93500.0,46.2229,46.2311,46.2065,46.2229,93500.0
2014-11-14 14:50:00,56.28,56.29,56.25,56.26,238600.0,46.2229,46.2311,46.1983,46.2065,238600.0
2014-11-14 15:00:00,56.26,56.3,56.26,56.3,100000.0,46.2065,46.2393,46.2065,46.2393,100000.0
2014-11-14 15:10:00,56.3,56.3,56.26,56.27,89200.0,46.2393,46.2393,46.2065,46.2147,89200.0
2014-11-14 15:20:00,56.28,56.28,56.25,56.27,70300.0,46.2229,46.2229,46.1983,46.2147,70300.0
2014-11-14 15:30:00,56.27,56.31,56.27,56.3,152500.0,46.2147,46.2475,46.2147,46.2393,152500.0
2014-11-14 15:40:00,56.3,56.3,56.26,56.28,169400.0,46.2393,46.2393,46.2065,46.2229,169400.0
2014-11-14 15:50:00,56.28,56.3,56.26,56.3,469600.0,46.2229,46.2393,46.2065,46.2393,469600.0
2014-11-17 09:30:00,56.15,56.21,56.08,56.12,406900.0,46.1161,46.1654,46.0586,46.0915,406900.0
2014-11-17 09:40:00,56.09,56.13,56.07,56.12,122700.0,46.0668,46.0997,46.0504,46.0915,122700.0
2014-11-17 09:50:00,56.11,56.16,56.06,56.11,181000.0,46.0833,46.1243,46.0422,46.0833,181000.0
2014-11-17 10:00:00,56.12,56.22,56.11,56.13,295800.0,46.0915,46.1736,46.0833,46.0997,295800.0
2014-11-17 10:10:00,56.14,56.22,56.11,56.22,201000.0,46.1079,46.1736,46.0833,46.1736,201000.0
2014-11-17 10:20:00,56.23,56.29,56.16,56.24,128000.0,46.1818,46.2311,46.1243,46.19,128000.0
2014-11-17 10:30:00,56.24,56.25,56.16,56.2,96400.0,46.19,46.1983,46.1243,46.1572,96400.0
2014-11-17 10:40:00,56.18,56.21,56.14,56.18,66000.0,46.1408,46.1654,46.1079,46.1408,66000.0
2014-11-17 10:50:00,56.17,56.24,56.14,56.24,242400.0,46.1326,46.19,46.1079,46.19,242400.0
2014-11-17 11:00:00,56.23,56.24,56.19,56.2,69300.0,46.1818,46.19,46.149,46.1572,69300.0
2014-11-17 11:10:00,56.19,56.24,56.16,56.24,97300.0,46.149,46.19,46.1243,46.19,97300.0
2014-11-17 11:20:00,56.25,56.25,56.15,56.15,104000.0,46.1983,46.1983,46.1161,46.1161,104000.0
2014-11-17 11:30:00,56.16,56.17,56.12,56.14,60800.0,46.1243,46.1326,46.0915,46.1079,60800.0
2014-11-17 11:40:00,56.15,56.2,56.13,56.17,71200.0,46.1161,46.1572,46.0997,46.1326,71200.0
2014-11-17 11:50:00,56.18,56.21,56.14,56.2,30100.0,46.1408,46.1654,46.1079,46.1572,30100.0
2014-11-17 12:00:00,56.19,56.22,56.17,56.18,45500.0,46.149,46.1736,46.1326,46.1408,45500.0
2014-11-17 12:10:00,56.18,56.24,56.18,56.23,81400.0,46.1408,46.19,46.1408,46.1818,81400.0
2014-11-17 12:20:00,56.23,56.26,56.22,56.24,43800.0,46.1818,46.2065,46.1736,46.19,43800.0
2014-11-17 12:30:00,56.25,56.26,56.23,56.26,28100.0,46.1983,46.2065,46.1818,46.2065,28100.0
2014-11-17 12:40:00,56.26,56.31,56.26,56.29,147000.0,46.2065,46.2475,46.2065,46.2311,147000.0
2014-11-17 12:50:00,56.28,56.3,56.26,56.27,93900.0,46.2229,46.2393,46.2065,46.2147,93900.0
2014-11-17 13:00:00,56.26,56.3,56.26,56.3,40600.0,46.2065,46.2393,46.2065,46.2393,40600.0
2014-11-17 13:10:00,56.3,56.36,56.28,56.34,80600.0,46.2393,46.2886,46.2229,46.2722,80600.0
2014-11-17 13:20:00,56.34,56.37,56.31,56.32,97200.0,46.2722,46.2968,46.2475,46.2557,97200.0
2014-11-17 13:30:00,56.32,56.34,56.29,56.3,32300.0,46.2557,46.2722,46.2311,46.2393,32300.0
2014-11-17 13:40:00,56.29,56.32,56.25,56.26,52400.0,46.2311,46.2557,46.1983,46.2065,52400.0
2014-11-17 13:50:00,56.26,56.3,56.25,56.28,28900.0,46.2065,46.2393,46.1983,46.2229,28900.0
2014-11-17 14:00:00,56.29,56.3,56.27,56.28,42800.0,46.2311,46.2393,46.2147,46.2229,42800.0
2014-11-17 14:10:00,56.28,56.3,56.28,56.28,22600.0,46.2229,46.2393,46.2229,46.2229,22600.0
2014-11-17 14:20:00,56.29,56.29,56.26,56.27,29600.0,46.2311,46.2311,46.2065,46.2147,29600.0
2014-11-17 14:30:00,56.27,56.31,56.26,56.29,43400.0,46.2147,46.2475,46.2065,46.2311,43400.0
2014-11-17 14:40:00,56.29,56.3,56.27,56.28,66800.0,46.2311,46.2393,46.2147,46.2229,66800.0
2014-11-17 14:50:00,56.28,56.3,56.27,56.28,51800.0,46.2229,46.2393,46.2147,46.2229,51800.0
2014-11-17 15:00:00,56.28,56.29,56.25,56.29,99400.0,46.2229,46.2311,46.1983,46.2311,99400.0
2014-11-17 15:10:00,56.29,56.29,56.24,56.26,123200.0,46.2311,46.2311,46.19,46.2065,123200.0
2014-11-17 15:20:00,56.25,56.27,56.24,56.25,58000.0,46.1983,46.2147,46.19,46.1983,58000.0
2014-11-17 15:30:00,56.25,56.27,56.21,56.25,96900.0,46.1983,46.2147,46.1654,46.1983,96900.0
2014-11-17 15:40:00,56.25,56.26,56.21,56.21,129300.0,46.1983,46.2065,46.1654,46.1654,129300.0
2014-11-17 15:50:00,56.22,56.23,56.18,56.22,345900.0,46.1736,46.1818,46.1408,46.1736,345900.0
2014-11-18 09:30:00,56.2,56.45,56.2,56.4,318900.0,46.1572,46.3625,46.1572,46.3215,318900.0
2014-11-18 09:40:00,56.4,56.52,56.4,56.5,231700.0,46.3215,46.42,46.3215,46.4036,231700.0
2014-11-18 09:50:00,56.5,56.56,56.47,56.54,72000.0,46.4036,46.4529,46.3789,46.4364,72000.0
2014-11-18 10:00:00,56.55,56.59,56.52,56.59,193500.0,46.4446,46.4775,46.42,46.4775,193500.0
2014-11-18 10:10:00,56.59,56.61,56.56,56.58,51100.0,46.4775,46.4939,46.4529,46.4693,51100.0
2014-11-18 10:20:00,56.57,56.59,56.5,56.51,65600.0,46.4611,46.4775,46.4036,46.4118,65600.0
2014-11-18 10:30:00,56.5,56.54,56.42,56.46,1057700.0,46.4036,46.4364,46.3379,46.3707,1057700.0
2014-11-18 10:40:00,56.46,56.52,56.46,56.5,1326700.0,46.3707,46.42,46.3707,46.4036,1326700.0
2014-11-18 10:50:00,56.5,56.55,56.49,56.53,105300.0,46.4036,46.4446,46.3954,46.4282,105300.0
2014-11-18 11:00:00,56.54,56.57,56.51,56.57,36600.0,46.4364,46.4611,46.4118,46.4611,36600.0
2014-11-18 11:10:00,56.57,56.57,56.53,56.55,50000.0,46.4611,46.4611,46.4282,46.4446,50000.0
2014-11-18 11:20:00,56.56,56.57,56.53,56.53,31100.0,46.4529,46.4611,46.4282,46.4282,31100.0
2014-11-18 11:30:00,56.54,56.6,56.53,56.6,89900.0,46.4364,46.4857,46.4282,46.4857,89900.0
2014-11-18 11:40:00,56.59,56.61,56.58,56.59,31800.0,46.4775,46.4939,46.4693,46.4775,31800.0
2014-11-18 11:50:00,56.59,56.6,56.58,56.6,63700.0,46.4775,46.4857,46.4693,46.4857,63700.0
2014-11-18 12:00:00,56.61,56.61,56.54,56.56,32800.0,46.4939,46.4939,46.4364,46.4529,32800.0
2014-11-18 12:10:00,56.57,56.61,56.57,56.6,22600.0,46.4611,46.4939,46.4611,46.4857,22600.0
2014-11-18 12:20:00,56.59,56.59,56.55,56.55,20400.0,46.4775,46.4775,46.4446,46.4446,20400.0
2014-11-18 12:30:00,56.56,56.57,56.54,56.54,26000.0,46.4529,46.4611,46.4364,46.4364,26000.0
2014-11-18 12:40:00,56.54,56.59,56.54,56.58,41700.0,46.4364,46.4775,46.4364,46.4693,41700.0
2014-11-18 12:50:00,56.57,56.62,56.57,56.61,94200.0,46.4611,46.5021,46.4611,46.4939,94200.0
2014-11-18 13:00:00,56.6,56.61,56.58,56.59,32900.0,46.4857,46.4939,46.4693,46.4775,32900.0
2014-11-18 13:10:00,56.6,56.62,56.58,56.62,129100.0,46.4857,46.5021,46.4693,46.5021,129100.0
2014-11-18 13:20:00,56.61,56.66,56.61,56.66,61300.0,46.4939,46.535,46.4939,46.535,61300.0
2014-11-18 13:30:00,56.65,56.67,56.64,56.65,183800.0,46.5268,46.5432,46.5186,46.5268,183800.0
2014-11-18 13:40:00,56.64,56.67,56.64,56.66,269400.0,46.5186,46.5432,46.5186,46.535,269400.0
2014-11-18 13:50:00,56.66,56.69,56.66,56.69,160200.0,46.535,46.5596,46.535,46.5596,160200.0
2014-11-18 14:00:00,56.68,56.77,56.68,56.76,415800.0,46.5514,46.6253,46.5514,46.6171,415800.0
2014-11-18 14:10:00,56.77,56.78,56.74,56.75,339200.0,46.6253,46.6335,46.6007,46.6089,339200.0
2014-11-18 14:20:00,56.75,56.76,56.72,56.72,176700.0,46.6089,46.6171,46.5843,46.5843,176700.0
2014-11-18 14:30:00,56.72,56.76,56.72,56.76,210800.0,46.5843,46.6171,46.5843,46.6171,210800.0
2014-11-18 14:40:00,56.75,56.77,56.74,56.75,310400.0,46.6089,46.6253,46.6007,46.6089,310400.0
2014-11-18 14:50:00,56.75,56.75,56.71,56.73,158500.0,46.6089,46.6089,46.5761,46.5925,158500.0
2014-11-18 15:00:00,56.73,56.79,56.72,56.79,208900.0,46.5925,46.6418,46.5843,46.6418,208900.0
2014-11-18 15:10:00,56.78,56.79,56.76,56.77,287100.0,46.6335,46.6418,46.6171,46.6253,287100.0
2014-11-18 15:20:00,56.77,56.77,56.74,56.75,224400.0,46.6253,46.6253,46.6007,46.6089,224400.0
2014-11-18 15:30:00,56.75,56.75,56.7,56.73,258100.0,46.6089,46.6089,46.5678,46.5925,258100.0
2014-11-18 15:40:00,56.73,56.74,56.68,56.68,412500.0,46.5925,46.6007,46.5514,46.5514,412500.0
2014-11-18 15:50:00,56.68,56.69,56.64,56.66,470400.0,46.5514,46.5596,46.5186,46.535,470400.0
2014-11-19 09:30:00,56.62,56.64,56.29,56.45,409600.0,46.5021,46.5186,46.2311,46.3625,409600.0
2014-11-19 09:40:00,56.45,56.53,56.4,56.47,214700.0,46.3625,46.4282,46.3215,46.3789,214700.0
2014-11-19 09:50:00,56.46,56.48,56.4,56.45,183300.0,46.3707,46.3872,46.3215,46.3625,183300.0
2014-11-19 10:00:00,56.45,56.46,56.36,56.41,181800.0,46.3625,46.3707,46.2886,46.3297,181800.0
2014-11-19 10:10:00,56.4,56.43,56.35,56.42,100700.0,46.3215,46.3461,46.2804,46.3379,100700.0
2014-11-19 10:20:00,56.41,56.41,56.34,56.36,68600.0,46.3297,46.3297,46.2722,46.2886,68600.0
2014-11-19 10:30:00,56.36,56.38,56.3,56.31,91200.0,46.2886,46.305,46.2393,46.2475,91200.0
2014-11-19 10:40:00,56.31,56.33,56.29,56.3,96900.0,46.2475,46.264,46.2311,46.2393,96900.0
2014-11-19 10:50:00,56.3,56.37,56.29,56.31,123700.0,46.2393,46.2968,46.2311,46.2475,123700.0
2014-11-19 11:00:00,56.31,56.37,56.27,56.36,195500.0,46.2475,46.2968,46.2147,46.2886,195500.0
2014-11-19 11:10:00,56.37,56.38,56.35,56.36,74500.0,46.2968,46.305,46.2804,46.2886,74500.0
2014-11-19 11:20:00,56.36,56.38,56.34,56.36,54100.0,46.2886,46.305,46.2722,46.2886,54100.0
2014-11-19 11:30:00,56.36,56.42,56.35,56.4,58500.0,46.2886,46.3379,46.2804,46.3215,58500.0
2014-11-19 11:40:00,56.4,56.44,56.39,56.41,90600.0,46.3215,46.3543,46.3132,46.3297,90600.0
2014-11-19 11:50:00,56.42,56.44,56.41,56.44,75100.0,46.3379,46.3543,46.3297,46.3543,75100.0
2014-11-19 12:00:00,56.44,56.47,56.44,56.46,166200.0,46.3543,46.3789,46.3543,46.3707,166200.0
2014-11-19 12:10:00,56.45,56.47,56.43,56.46,66400.0,46.3625,46.3789,46.3461,46.3707,66400.0
2014-11-19 12:20:00,56.46,56.47,56.43,56.44,87100.0,46.3707,46.3789,46.3461,46.3543,87100.0
2014-11-19 12:30:00,56.44,56.45,56.4,56.4,52000.0,46.3543,46.3625,46.3215,46.3215,52000.0
2014-11-19 12:40:00,56.41,56.42,56.39,56.41,43200.0,46.3297,46.3379,46.3132,46.3297,43200.0
2014-11-19 12:50:00,56.41,56.47,56.4,56.47,64200.0,46.3297,46.3789,46.3215,46.3789,64200.0
2014-11-19 13:00:00,56.47,56.47,56.43,56.44,59900.0,46.3789,46.3789,46.3461,46.3543,59900.0
2014-11-19 13:10:00,56.43,56.45,56.42,56.45,54300.0,46.3461,46.3625,46.3379,46.3625,54300.0
2014-11-19 13:20:00,56.45,56.48,56.43,56.43,45600.0,46.3625,46.3872,46.3461,46.3461,45600.0
2014-11-19 13:30:00,56.44,56.45,56.42,56.45,54800.0,46.3543,46.3625,46.3379,46.3625,54800.0
2014-11-19 13:40:00,56.45,56.45,56.41,56.41,54900.0,46.3625,46.3625,46.3297,46.3297,54900.0
2014-11-19 13:50:00,56.41,56.45,56.4,56.41,81300.0,46.3297,46.3625,46.3215,46.3297,81300.0
2014-11-19 14:00:00,56.41,56.56,56.38,56.51,350100.0,46.3297,46.4529,46.305,46.4118,350100.0
2014-11-19 14:10:00,56.51,56.55,56.5,56.54,106400.0,46.4118,46.4446,46.4036,46.4364,106400.0
2014-11-19 14:20:00,56.54,56.54,56.37,56.41,128300.0,46.4364,46.4364,46.2968,46.3297,128300.0
2014-11-19 14:30:00,56.41,56.46,56.38,56.43,88600.0,46.3297,46.3707,46.305,46.3461,88600.0
2014-11-19 14:40:00,56.44,56.44,56.35,56.37,174700.0,46.3543,46.3543,46.2804,46.2968,174700.0
2014-11-19 14:50:00,56.37,56.45,56.36,56.42,99200.0,46.2968,46.3625,46.2886,46.3379,99200.0
2014-11-19 15:00:00,56.41,56.43,56.39,56.4,52300.0,46.3297,46.3461,46.3132,46.3215,52300.0
2014-11-19 15:10:00,56.4,56.49,56.39,56.49,86500.0,46.3215,46.3954,46.3132,46.3954,86500.0
2014-11-19 15:20:00,56.48,56.53,56.47,56.47,71500.0,46.3872,46.4282,46.3789,46.3789,71500.0
2014-11-19 15:30:00,56.47,56.51,56.45,56.48,147900.0,46.3789,46.4118,46.3625,46.3872,147900.0
2014-11-19 15:40:00,56.47,56.48,56.41,56.47,259300.0,46.3789,46.3872,46.3297,46.3789,259300.0
2014-11-19 15:50:00,56.46,56.52,56.46,56.49,361200.0,46.3707,46.42,46.3707,46.3954,361200.0
2014-11-20 09:30:00,56.31,56.31,56.12,56.19,605400.0,46.2475,46.2475,46.0915,46.149,605400.0
2014-11-20 09:40:00,56.19,56.31,56.18,56.3,131800.0,46.149,46.2475,46.1408,46.2393,131800.0
2014-11-20 09:50:00,56.3,56.36,56.29,56.34,119800.0,46.2393,46.2886,46.2311,46.2722,119800.0
2014-11-20 10:00:00,56.35,56.51,56.35,56.48,386800.0,46.2804,46.4118,46.2804,46.3872,386800.0
2014-11-20 10:10:00,56.48,56.48,56.39,56.4,161700.0,46.3872,46.3872,46.3132,46.3215,161700.0
2014-11-20 10:20:00,56.39,56.51,56.39,56.49,35000.0,46.3132,46.4118,46.3132,46.3954,35000.0
2014-11-20 10:30:00,56.5,56.57,56.47,56.55,84200.0,46.4036,46.4611,46.3789,46.4446,84200.0
2014-11-20 10:40:00,56.53,56.58,56.53,56.56,116200.0,46.4282,46.4693,46.4282,46.4529,116200.0
2014-11-20 10:50:00,56.55,56.57,56.54,56.55,34800.0,46.4446,46.4611,46.4364,46.4446,34800.0
2014-11-20 11:00:00,56.55,56.59,56.55,56.58,61400.0,46.4446,46.4775,46.4446,46.4693,61400.0
2014-11-20 11:10:00,56.58,56.65,56.57,56.65,84300.0,46.4693,46.5268,46.4611,46.5268,84300.0
2014-11-20 11:20:00,56.65,56.66,56.63,56.65,101000.0,46.5268,46.535,46.5104,46.5268,101000.0
2014-11-20 11:30:00,56.65,56.67,56.62,56.62,69800.0,46.5268,46.5432,46.5021,46.5021,69800.0
2014-11-20 11:40:00,56.62,56.66,56.61,56.65,47300.0,46.5021,46.535,46.4939,46.5268,47300.0
2014-11-20 11:50:00,56.66,56.66,56.62,56.63,91800.0,46.535,46.535,46.5021,46.5104,91800.0
2014-11-20 12:00:00,56.63,56.65,56.61,56.64,29300.0,46.5104,46.5268,46.4939,46.5186,29300.0
2014-11-20 12:10:00,56.64,56.69,56.63,56.69,36900.0,46.5186,46.5596,46.5104,46.5596,36900.0
2014-11-20 12:20:00,56.69,56.69,56.65,56.66,39800.0,46.5596,46.5596,46.5268,46.535,39800.0
2014-11-20 12:30:00,56.65,56.7,56.65,56.68,37300.0,46.5268,46.5678,46.5268,46.5514,37300.0
2014-11-20 12:40:00,56.68,56.69,56.63,56.64,52200.0,46.5514,46.5596,46.5104,46.5186,52200.0
2014-11-20 12:50:00,56.65,56.65,56.61,56.65,50600.0,46.5268,46.5268,46.4939,46.5268,50600.0
2014-11-20 13:00:00,56.64,56.68,56.63,56.64,60600.0,46.5186,46.5514,46.5104,46.5186,60600.0
2014-11-20 13:10:00,56.63,56.65,56.6,56.64,120200.0,46.5104,46.5268,46.4857,46.5186,120200.0
2014-11-20 13:20:00,56.64,56.64,56.62,56.64,102700.0,46.5186,46.5186,46.5021,46.5186,102700.0
2014-11-20 13:30:00,56.64,56.66,56.63,56.63,137600.0,46.5186,46.535,46.5104,46.5104,137600.0
2014-11-20 13:40:00,56.64,56.64,56.62,56.64,55200.0,46.5186,46.5186,46.5021,46.5186,55200.0
2014-11-20 13:50:00,56.64,56.64,56.63,56.64,46900.0,46.5186,46.5186,46.5104,46.5186,46900.0
2014-11-20 14:00:00,56.64,56.66,56.63,56.64,106600.0,46.5186,46.535,46.5104,46.5186,106600.0
2014-11-20 14:10:00,56.65,56.66,56.63,56.65,31000.0,46.5268,46.535,46.5104,46.5268,31000.0
2014-11-20 14:20:00,56.64,56.67,56.64,56.64,32200.0,46.5186,46.5432,46.5186,46.5186,32200.0
2014-11-20 14:30:00,56.64,56.65,56.59,56.61,36500.0,46.5186,46.5268,46.4775,46.4939,36500.0
2014-11-20 14:40:00,56.6,56.62,56.59,56.6,34700.0,46.4857,46.5021,46.4775,46.4857,34700.0
2014-11-20 14:50:00,56.6,56.61,56.56,56.56,38800.0,46.4857,46.4939,46.4529,46.4529,38800.0
2014-11-20 15:00:00,56.56,56.58,56.54,56.57,60100.0,46.4529,46.4693,46.4364,46.4611,60100.0
2014-11-20 15:10:00,56.57,56.57,56.53,56.54,425900.0,46.4611,46.4611,46.4282,46.4364,425900.0
2014-11-20 15:20:00,56.55,56.59,56.52,56.57,90700.0,46.4446,46.4775,46.42,46.4611,90700.0
2014-11-20 15:30:00,56.57,56.63,56.57,56.61,64700.0,46.4611,46.5104,46.4611,46.4939,64700.0
2014-11-20 15:40:00,56.62,56.63,56.59,56.62,511800.0,46.5021,46.5104,46.4775,46.5021,511800.0
2014-11-20 15:50:00,56.62,56.63,56.58,56.62,1524500.0,46.5021,46.5104,46.4693,46.5021,1524500.0
2014-11-21 09:30:00,57.29,57.32,57.18,57.22,335300.0,47.0524,47.0771,46.9621,46.9949,335300.0
2014-11-21 09:40:00,57.22,57.27,57.19,57.27,369800.0,46.9949,47.036,46.9703,47.036,369800.0
2014-11-21 09:50:00,57.27,57.29,57.22,57.26,112400.0,47.036,47.0524,46.9949,47.0278,112400.0
2014-11-21 10:00:00,57.27,57.3,57.25,57.28,265800.0,47.036,47.0606,47.0196,47.0442,265800.0
2014-11-21 10:10:00,57.28,57.32,57.25,57.28,138000.0,47.0442,47.0771,47.0196,47.0442,138000.0
2014-11-21 10:20:00,57.27,57.34,57.27,57.3,99700.0,47.036,47.0935,47.036,47.0606,99700.0
2014-11-21 10:30:00,57.3,57.3,57.25,57.28,149700.0,47.0606,47.0606,47.0196,47.0442,149700.0
2014-11-21 10:40:00,57.29,57.3,57.26,57.27,101500.0,47.0524,47.0606,47.0278,47.036,101500.0
2014-11-21 10:50:00,57.27,57.32,57.26,57.31,433000.0,47.036,47.0771,47.0278,47.0688,433000.0
2014-11-21 11:00:00,57.3,57.31,57.26,57.29,130100.0,47.0606,47.0688,47.0278,47.0524,130100.0
2014-11-21 11:10:00,57.29,57.34,57.28,57.32,137200.0,47.0524,47.0935,47.0442,47.0771,137200.0
2014-11-21 11:20:00,57.33,57.33,57.3,57.31,70100.0,47.0853,47.0853,47.0606,47.0688,70100.0
2014-11-21 11:30:00,57.31,57.32,57.26,57.27,182500.0,47.0688,47.0771,47.0278,47.036,182500.0
2014-11-21 11:40:00,57.27,57.32,57.27,57.32,104800.0,47.036,47.0771,47.036,47.0771,104800.0
2014-11-21 11:50:00,57.31,57.32,57.3,57.32,157700.0,47.0688,47.0771,47.0606,47.0771,157700.0
2014-11-21 12:00:00,57.32,57.34,57.28,57.31,97400.0,47.0771,47.0935,47.0442,47.0688,97400.0
2014-11-21 12:10:00,57.31,57.32,57.23,57.24,281700.0,47.0688,47.0771,47.0031,47.0113,281700.0
2014-11-21 12:20:00,57.23,57.25,57.21,57.22,300300.0,47.0031,47.0196,46.9867,46.9949,300300.0
2014-11-21 12:30:00,57.22,57.26,57.21,57.23,589800.0,46.9949,47.0278,46.9867,47.0031,589800.0
2014-11-21 12:40:00,57.23,57.25,57.2,57.2,263400.0,47.0031,47.0196,46.9785,46.9785,263400.0
2014-11-21 12:50:00,57.2,57.21,57.16,57.2,64600.0,46.9785,46.9867,46.9456,46.9785,64600.0
2014-11-21 13:00:00,57.2,57.2,57.11,57.13,68700.0,46.9785,46.9785,46.9046,46.921,68700.0
2014-11-21 13:10:00,57.13,57.15,57.11,57.12,76700.0,46.921,46.9374,46.9046,46.9128,76700.0
2014-11-21 13:20:00,57.12,57.14,57.07,57.07,95200.0,46.9128,46.9292,46.8717,46.8717,95200.0
2014-11-21 13:30:00,57.08,57.12,57.05,57.11,80300.0,46.8799,46.9128,46.8553,46.9046,80300.0
2014-11-21 13:40:00,57.11,57.13,57.09,57.12,90700.0,46.9046,46.921,46.8882,46.9128,90700.0
2014-11-21 13:50:00,57.12,57.17,57.11,57.13,46700.0,46.9128,46.9539,46.9046,46.921,46700.0
2014-11-21 14:00:00,57.13,57.18,57.12,57.15,53500.0,46.921,46.9621,46.9128,46.9374,53500.0
2014-11-21 14:10:00,57.16,57.17,57.13,57.14,60000.0,46.9456,46.9539,46.921,46.9292,60000.0
2014-11-21 14:20:00,57.14,57.14,57.08,57.08,75400.0,46.9292,46.9292,46.8799,46.8799,75400.0
2014-11-21 14:30:00,57.08,57.12,57.05,57.09,93700.0,46.8799,46.9128,46.8553,46.8882,93700.0
2014-11-21 14:40:00,57.09,57.17,57.08,57.15,69100.0,46.8882,46.9539,46.8799,46.9374,69100.0
2014-11-21 14:50:00,57.15,57.19,57.12,57.15,77100.0,46.9374,46.9703,46.9128,46.9374,77100.0
2014-11-21 15:00:00,57.15,57.2,57.14,57.15,88200.0,46.9374,46.9785,46.9292,46.9374,88200.0
2014-11-21 15:10:00,57.15,57.2,57.14,57.17,262900.0,46.9374,46.9785,46.9292,46.9539,262900.0
2014-11-21 15:20:00,57.17,57.19,57.14,57.19,102500.0,46.9539,46.9703,46.9292,46.9703,102500.0
2014-11-21 15:30:00,57.19,57.23,57.17,57.2,394600.0,46.9703,47.0031,46.9539,46.9785,394600.0
2014-11-21 15:40:00,57.21,57.22,57.16,57.17,359100.0,46.9867,46.9949,46.9456,46.9539,359100.0
2014-11-21 15:50:00,57.17,57.19,57.14,57.19,517800.0,46.9539,46.9703,46.9292,46.9703,517800.0
2014-11-24 09:30:00,57.34,57.53,57.24,57.5,372300.0,47.0935,47.2495,47.0113,47.2249,372300.0
2014-11-24 09:40:00,57.51,57.53,57.33,57.34,121200.0,47.2331,47.2495,47.0853,47.0935,121200.0
2014-11-24 09:50:00,57.34,57.37,57.29,57.35,120500.0,47.0935,47.1181,47.0524,47.1017,120500.0
2014-11-24 10:00:00,57.35,57.39,57.31,57.36,83300.0,47.1017,47.1345,47.0688,47.1099,83300.0
2014-11-24 10:10:00,57.35,57.37,57.31,57.35,131700.0,47.1017,47.1181,47.0688,47.1017,131700.0
2014-11-24 10:20:00,57.35,57.38,57.34,57.37,68300.0,47.1017,47.1263,47.0935,47.1181,68300.0
2014-11-24 10:30:00,57.36,57.38,57.31,57.32,76700.0,47.1099,47.1263,47.0688,47.0771,76700.0
2014-11-24 10:40:00,57.32,57.35,57.29,57.29,137600.0,47.0771,47.1017,47.0524,47.0524,137600.0
2014-11-24 10:50:00,57.3,57.31,57.27,57.29,62100.0,47.0606,47.0688,47.036,47.0524,62100.0
2014-11-24 11:00:00,57.29,57.3,57.24,57.25,118800.0,47.0524,47.0606,47.0113,47.0196,118800.0
2014-11-24 11:10:00,57.24,57.28,57.23,57.25,70800.0,47.0113,47.0442,47.0031,47.0196,70800.0
2014-11-24 11:20:00,57.24,57.26,57.22,57.23,57200.0,47.0113,47.0278,46.9949,47.0031,57200.0
2014-11-24 11:30:00,57.23,57.26,57.21,57.25,108700.0,47.0031,47.0278,46.9867,47.0196,108700.0
2014-11-24 11:40:00,57.25,57.26,57.23,57.25,60300.0,47.0196,47.0278,47.0031,47.0196,60300.0
2014-11-24 11:50:00,57.25,57.27,57.24,57.26,37700.0,47.0196,47.036,47.0113,47.0278,37700.0
2014-11-24 12:00:00,57.26,57.3,57.24,57.27,62200.0,47.0278,47.0606,47.0113,47.036,62200.0
2014-11-24 12:10:00,57.28,57.28,57.23,57.24,43200.0,47.0442,47.0442,47.0031,47.0113,43200.0
2014-11-24 12:20:00,57.24,57.27,57.23,57.24,88200.0,47.0113,47.036,47.0031,47.0113,88200.0
2014-11-24 12:30:00,57.24,57.25,57.21,57.23,22600.0,47.0113,47.0196,46.9867,47.0031,22600.0
2014-11-24 12:40:00,57.22,57.24,57.22,57.23,37900.0,46.9949,47.0113,46.9949,47.0031,37900.0
2014-11-24 12:50:00,57.22,57.24,57.2,57.22,98900.0,46.9949,47.0113,46.9785,46.9949,98900.0
2014-11-24 13:00:00,57.22,57.22,57.2,57.21,42800.0,46.9949,46.9949,46.9785,46.9867,42800.0
2014-11-24 13:10:00,57.21,57.25,57.21,57.23,64000.0,46.9867,47.0196,46.9867,47.0031,64000.0
2014-11-24 13:20:00,57.23,57.25,57.22,57.24,44200.0,47.0031,47.0196,46.9949,47.0113,44200.0
2014-11-24 13:30:00,57.25,57.25,57.22,57.23,33500.0,47.0196,47.0196,46.9949,47.0031,33500.0
2014-11-24 13:40:00,57.24,57.24,57.21,57.24,70400.0,47.0113,47.0113,46.9867,47.0113,70400.0
2014-11-24 13:50:00,57.23,57.25,57.23,57.23,70000.0,47.0031,47.0196,47.0031,47.0031,70000.0
2014-11-24 14:00:00,57.23,57.3,57.23,57.29,108800.0,47.0031,47.0606,47.0031,47.0524,108800.0
2014-11-24 14:10:00,57.29,57.3,57.29,57.29,115900.0,47.0524,47.0606,47.0524,47.0524,115900.0
2014-11-24 14:20:00,57.29,57.32,57.28,57.32,34900.0,47.0524,47.0771,47.0442,47.0771,34900.0
2014-11-24 14:30:00,57.32,57.33,57.3,57.32,74700.0,47.0771,47.0853,47.0606,47.0771,74700.0
2014-11-24 14:40:00,57.32,57.34,57.3,57.34,87700.0,47.0771,47.0935,47.0606,47.0935,87700.0
2014-11-24 14:50:00,57.34,57.34,57.26,57.28,360900.0,47.0935,47.0935,47.0278,47.0442,360900.0
2014-11-24 15:00:00,57.27,57.3,57.27,57.3,62100.0,47.036,47.0606,47.036,47.0606,62100.0
2014-11-24 15:10:00,57.3,57.31,57.26,57.27,80100.0,47.0606,47.0688,47.0278,47.036,80100.0
2014-11-24 15:20:00,57.26,57.31,57.26,57.3,372400.0,47.0278,47.0688,47.0278,47.0606,372400.0
2014-11-24 15:30:00,57.31,57.33,57.3,57.33,118800.0,47.0688,47.0853,47.0606,47.0853,118800.0
2014-11-24 15:40:00,57.33,57.34,57.32,57.34,162400.0,47.0853,47.0935,47.0771,47.0935,162400.0
2014-11-24 15:50:00,57.33,57.39,57.33,57.36,962500.0,47.0853,47.1345,47.0853,47.1099,962500.0
2014-11-25 09:30:00,57.46,57.56,57.41,57.46,192700.0,47.192,47.2742,47.151,47.192,192700.0
2014-11-25 09:40:00,57.46,57.47,57.39,57.43,163100.0,47.192,47.2002,47.1345,47.1674,163100.0
2014-11-25 09:50:00,57.43,57.44,57.39,57.41,243700.0,47.1674,47.1756,47.1345,47.151,243700.0
2014-11-25 10:00:00,57.42,57.42,57.29,57.35,164200.0,47.1592,47.1592,47.0524,47.1017,164200.0
2014-11-25 10:10:00,57.35,57.4,57.34,57.34,72300.0,47.1017,47.1428,47.0935,47.0935,72300.0
2014-11-25 10:20:00,57.34,57.43,57.32,57.42,92100.0,47.0935,47.1674,47.0771,47.1592,92100.0
2014-11-25 10:30:00,57.42,57.42,57.37,57.38,230100.0,47.1592,47.1592,47.1181,47.1263,230100.0
2014-11-25 10:40:00,57.38,57.41,57.36,57.37,177400.0,47.1263,47.151,47.1099,47.1181,177400.0
2014-11-25 10:50:00,57.37,57.4,57.35,57.38,208000.0,47.1181,47.1428,47.1017,47.1263,208000.0
2014-11-25 11:00:00,57.37,57.42,57.35,57.37,132200.0,47.1181,47.1592,47.1017,47.1181,132200.0
2014-11-25 11:10:00,57.36,57.38,57.33,57.38,67300.0,47.1099,47.1263,47.0853,47.1263,67300.0
2014-11-25 11:20:00,57.38,57.4,57.37,57.38,83700.0,47.1263,47.1428,47.1181,47.1263,83700.0
2014-11-25 11:30:00,57.37,57.46,57.37,57.45,193700.0,47.1181,47.192,47.1181,47.1838,193700.0
2014-11-25 11:40:00,57.44,57.49,57.43,57.48,561000.0,47.1756,47.2167,47.1674,47.2085,561000.0
2014-11-25 11:50:00,57.48,57.5,57.45,57.5,371700.0,47.2085,47.2249,47.1838,47.2249,371700.0
2014-11-25 12:00:00,57.5,57.54,57.5,57.51,172500.0,47.2249,47.2577,47.2249,47.2331,172500.0
2014-11-25 12:10:00,57.51,57.53,57.48,57.49,262800.0,47.2331,47.2495,47.2085,47.2167,262800.0
2014-11-25 12:20:00,57.48,57.54,57.48,57.53,396800.0,47.2085,47.2577,47.2085,47.2495,396800.0
2014-11-25 12:30:00,57.52,57.56,57.52,57.54,292600.0,47.2413,47.2742,47.2413,47.2577,292600.0
2014-11-25 12:40:00,57.55,57.59,57.53,57.57,106300.0,47.266,47.2988,47.2495,47.2824,106300.0
2014-11-25 12:50:00,57.58,57.58,57.56,57.57,29500.0,47.2906,47.2906,47.2742,47.2824,29500.0
2014-11-25 13:00:00,57.56,57.58,57.55,57.57,32100.0,47.2742,47.2906,47.266,47.2824,32100.0
2014-11-25 13:10:00,57.57,57.59,57.55,57.56,40200.0,47.2824,47.2988,47.266,47.2742,40200.0
2014-11-25 13:20:00,57.56,57.61,57.55,57.58,81100.0,47.2742,47.3152,47.266,47.2906,81100.0
2014-11-25 13:30:00,57.58,57.59,57.57,57.59,39700.0,47.2906,47.2988,47.2824,47.2988,39700.0
2014-11-25 13:40:00,57.58,57.6,57.57,57.59,40900.0,47.2906,47.307,47.2824,47.2988,40900.0
2014-11-25 13:50:00,57.6,57.61,57.58,57.6,67700.0,47.307,47.3152,47.2906,47.307,67700.0
2014-11-25 14:00:00,57.6,57.61,57.57,57.58,112700.0,47.307,47.3152,47.2824,47.2906,112700.0
2014-11-25 14:10:00,57.58,57.6,57.56,57.57,215500.0,47.2906,47.307,47.2742,47.2824,215500.0
2014-11-25 14:20:00,57.57,57.6,57.57,57.59,61000.0,47.2824,47.307,47.2824,47.2988,61000.0
2014-11-25 14:30:00,57.59,57.61,57.59,57.6,52000.0,47.2988,47.3152,47.2988,47.307,52000.0
2014-11-25 14:40:00,57.6,57.6,57.54,57.55,141200.0,47.307,47.307,47.2577,47.266,141200.0
2014-11-25 14:50:00,57.55,57.56,57.52,57.55,84100.0,47.266,47.2742,47.2413,47.266,84100.0
2014-11-25 15:00:00,57.55,57.61,57.54,57.59,198400.0,47.266,47.3152,47.2577,47.2988,198400.0
2014-11-25 15:10:00,57.58,57.6,57.57,57.59,76200.0,47.2906,47.307,47.2824,47.2988,76200.0
2014-11-25 15:20:00,57.59,57.62,57.57,57.61,382000.0,47.2988,47.3234,47.2824,47.3152,382000.0
2014-11-25 15:30:00,57.61,57.61,57.58,57.58,518100.0,47.3152,47.3152,47.2906,47.2906,518100.0
2014-11-25 15:40:00,57.58,57.58,57.53,57.54,260500.0,47.2906,47.2906,47.2495,47.2577,260500.0
2014-11-25 15:50:00,57.54,57.55,57.47,57.5,900600.0,47.2577,47.266,47.2002,47.2249,900600.0
2014-11-26 09:30:00,57.53,57.54,57.39,57.43,398300.0,47.2495,47.2577,47.1345,47.1674,398300.0
2014-11-26 09:40:00,57.43,57.43,57.32,57.35,644900.0,47.1674,47.1674,47.0771,47.1017,644900.0
2014-11-26 09:50:00,57.35,57.44,57.34,57.42,108300.0,47.1017,47.1756,47.0935,47.1592,108300.0
2014-11-26 10:00:00,57.42,57.46,57.37,57.42,120800.0,47.1592,47.192,47.1181,47.1592,120800.0
2014-11-26 10:10:00,57.42,57.46,57.41,57.43,85600.0,47.1592,47.192,47.151,47.1674,85600.0
2014-11-26 10:20:00,57.42,57.48,57.42,57.44,142200.0,47.1592,47.2085,47.1592,47.1756,142200.0
2014-11-26 10:30:00,57.44,57.47,57.4,57.4,60200.0,47.1756,47.2002,47.1428,47.1428,60200.0
2014-11-26 10:40:00,57.39,57.43,57.38,57.4,145000.0,47.1345,47.1674,47.1263,47.1428,145000.0
2014-11-26 10:50:00,57.4,57.41,57.37,57.41,281800.0,47.1428,47.151,47.1181,47.151,281800.0
2014-11-26 11:00:00,57.41,57.42,57.39,57.41,48300.0,47.151,47.1592,47.1345,47.151,48300.0
2014-11-26 11:10:00,57.4,57.42,57.38,57.38,83000.0,47.1428,47.1592,47.1263,47.1263,83000.0
2014-11-26 11:20:00,57.39,57.39,57.35,57.38,57600.0,47.1345,47.1345,47.1017,47.1263,57600.0
2014-11-26 11:30:00,57.38,57.39,57.35,57.37,128700.0,47.1263,47.1345,47.1017,47.1181,128700.0
2014-11-26 11:40:00,57.36,57.39,57.36,57.39,64400.0,47.1099,47.1345,47.1099,47.1345,64400.0
2014-11-26 11:50:00,57.38,57.4,57.37,57.4,48700.0,47.1263,47.1428,47.1181,47.1428,48700.0
2014-11-26 12:00:00,57.39,57.39,57.36,57.37,59600.0,47.1345,47.1345,47.1099,47.1181,59600.0
2014-11-26 12:10:00,57.37,57.38,57.36,57.38,43500.0,47.1181,47.1263,47.1099,47.1263,43500.0
2014-11-26 12:20:00,57.38,57.39,57.37,57.38,24000.0,47.1263,47.1345,47.1181,47.1263,24000.0
2014-11-26 12:30:00,57.38,57.38,57.36,57.37,19700.0,47.1263,47.1263,47.1099,47.1181,19700.0
2014-11-26 12:40:00,57.37,57.38,57.35,57.37,75700.0,47.1181,47.1263,47.1017,47.1181,75700.0
2014-11-26 12:50:00,57.37,57.37,57.34,57.37,142400.0,47.1181,47.1181,47.0935,47.1181,142400.0
2014-11-26 13:00:00,57.37,57.4,57.37,57.39,155000.0,47.1181,47.1428,47.1181,47.1345,155000.0
2014-11-26 13:10:00,57.39,57.42,57.38,57.42,41900.0,47.1345,47.1592,47.1263,47.1592,41900.0
2014-11-26 13:20:00,57.42,57.42,57.4,57.4,33900.0,47.1592,47.1592,47.1428,47.1428,33900.0
2014-11-26 13:30:00,57.4,57.41,57.39,57.4,42500.0,47.1428,47.151,47.1345,47.1428,42500.0
2014-11-26 13:40:00,57.4,57.4,57.39,57.4,60000.0,47.1428,47.1428,47.1345,47.1428,60000.0
2014-11-26 13:50:00,57.4,57.4,57.36,57.37,101800.0,47.1428,47.1428,47.1099,47.1181,101800.0
2014-11-26 14:00:00,57.37,57.38,57.35,57.36,51800.0,47.1181,47.1263,47.1017,47.1099,51800.0
2014-11-26 14:10:00,57.36,57.37,57.34,57.37,61300.0,47.1099,47.1181,47.0935,47.1181,61300.0
2014-11-26 14:20:00,57.37,57.38,57.34,57.35,73600.0,47.1181,47.1263,47.0935,47.1017,73600.0
2014-11-26 14:30:00,57.35,57.36,57.32,57.33,88400.0,47.1017,47.1099,47.0771,47.0853,88400.0
2014-11-26 14:40:00,57.32,57.35,57.32,57.34,99300.0,47.0771,47.1017,47.0771,47.0935,99300.0
2014-11-26 14:50:00,57.34,57.36,57.31,57.32,426200.0,47.0935,47.1099,47.0688,47.0771,426200.0
2014-11-26 15:00:00,57.32,57.32,57.28,57.29,120300.0,47.0771,47.0771,47.0442,47.0524,120300.0
2014-11-26 15:10:00,57.29,57.34,57.28,57.33,151000.0,47.0524,47.0935,47.0442,47.0853,151000.0
2014-11-26 15:20:00,57.33,57.35,57.32,57.33,110700.0,47.0853,47.1017,47.0771,47.0853,110700.0
2014-11-26 15:30:00,57.34,57.35,57.33,57.34,184900.0,47.0935,47.1017,47.0853,47.0935,184900.0
2014-11-26 15:40:00,57.35,57.41,57.34,57.38,161400.0,47.1017,47.151,47.0935,47.1263,161400.0
2014-11-26 15:50:00,57.38,57.42,57.37,57.39,322200.0,47.1263,47.1592,47.1181,47.1345,322200.0
2014-11-28 09:30:00,57.54,57.55,57.28,57.28,430500.0,47.2577,47.266,47.0442,47.0442,430500.0
2014-11-28 09:40:00,57.29,57.32,57.22,57.3,191500.0,47.0524,47.0771,46.9949,47.0606,191500.0
2014-11-28 09:50:00,57.29,57.34,57.29,57.32,526900.0,47.0524,47.0935,47.0524,47.0771,526900.0
2014-11-28 10:00:00,57.31,57.33,57.26,57.27,134100.0,47.0688,47.0853,47.0278,47.036,134100.0
2014-11-28 10:10:00,57.28,57.31,57.26,57.28,70400.0,47.0442,47.0688,47.0278,47.0442,70400.0
2014-11-28 10:20:00,57.29,57.29,57.22,57.23,444700.0,47.0524,47.0524,46.9949,47.0031,444700.0
2014-11-28 10:30:00,57.22,57.25,57.2,57.22,157300.0,46.9949,47.0196,46.9785,46.9949,157300.0
2014-11-28 10:40:00,57.22,57.22,57.11,57.11,109000.0,46.9949,46.9949,46.9046,46.9046,109000.0
2014-11-28 10:50:00,57.12,57.12,57.08,57.1,51700.0,46.9128,46.9128,46.8799,46.8964,51700.0
2014-11-28 11:00:00,57.1,57.15,57.09,57.12,84500.0,46.8964,46.9374,46.8882,46.9128,84500.0
2014-11-28 11:10:00,57.12,57.14,57.1,57.13,98700.0,46.9128,46.9292,46.8964,46.921,98700.0
2014-11-28 11:20:00,57.14,57.16,57.1,57.11,505100.0,46.9292,46.9456,46.8964,46.9046,505100.0
2014-11-28 11:30:00,57.1,57.12,57.08,57.11,87600.0,46.8964,46.9128,46.8799,46.9046,87600.0
2014-11-28 11:40:00,57.11,57.12,57.03,57.05,114900.0,46.9046,46.9128,46.8389,46.8553,114900.0
2014-11-28 11:50:00,57.04,57.06,57.02,57.05,80500.0,46.8471,46.8635,46.8307,46.8553,80500.0
2014-11-28 12:00:00,57.05,57.05,56.99,57.0,107400.0,46.8553,46.8553,46.806,46.8142,107400.0
2014-11-28 12:10:00,56.99,57.05,56.99,57.02,167900.0,46.806,46.8553,46.806,46.8307,167900.0
2014-11-28 12:20:00,57.02,57.03,56.98,56.99,147400.0,46.8307,46.8389,46.7978,46.806,147400.0
2014-11-28 12:30:00,56.99,57.0,56.93,56.94,174900.0,46.806,46.8142,46.7567,46.765,174900.0
2014-11-28 12:40:00,56.94,56.95,56.89,56.91,654300.0,46.765,46.7732,46.7239,46.7403,654300.0
2014-11-28 12:50:00,56.91,56.93,56.83,56.92,914300.0,46.7403,46.7567,46.6746,46.7485,914300.0
2014-12-01 09:30:00,56.74,56.74,56.32,56.35,863600.0,46.6007,46.6007,46.2557,46.2804,863600.0
2014-12-01 09:40:00,56.35,56.36,56.16,56.16,394900.0,46.2804,46.2886,46.1243,46.1243,394900.0
2014-12-01 09:50:00,56.16,56.16,56.04,56.11,848500.0,46.1243,46.1243,46.0258,46.0833,848500.0
2014-12-01 10:00:00,56.13,56.2,56.09,56.12,758600.0,46.0997,46.1572,46.0668,46.0915,758600.0
2014-12-01 10:10:00,56.13,56.29,56.12,56.27,595600.0,46.0997,46.2311,46.0915,46.2147,595600.0
2014-12-01 10:20:00,56.28,56.35,56.27,56.35,539000.0,46.2229,46.2804,46.2147,46.2804,539000.0
2014-12-01 10:30:00,56.35,56.35,56.2,56.23,657800.0,46.2804,46.2804,46.1572,46.1818,657800.0
2014-12-01 10:40:00,56.22,56.22,56.18,56.21,598400.0,46.1736,46.1736,46.1408,46.1654,598400.0
2014-12-01 10:50:00,56.21,56.21,56.08,56.1,1682000.0,46.1654,46.1654,46.0586,46.0751,1682000.0
2014-12-01 11:00:00,56.11,56.13,56.07,56.09,404800.0,46.0833,46.0997,46.0504,46.0668,404800.0
2014-12-01 11:10:00,56.08,56.14,56.06,56.13,156300.0,46.0586,46.1079,46.0422,46.0997,156300.0
2014-12-01 11:20:00,56.14,56.21,56.13,56.2,160100.0,46.1079,46.1654,46.0997,46.1572,160100.0
2014-12-01 11:30:00,56.2,56.22,56.14,56.14,425000.0,46.1572,46.1736,46.1079,46.1079,425000.0
2014-12-01 11:40:00,56.14,56.15,56.1,56.11,160400.0,46.1079,46.1161,46.0751,46.0833,160400.0
2014-12-01 11:50:00,56.11,56.13,56.08,56.09,346400.0,46.0833,46.0997,46.0586,46.0668,346400.0
2014-12-01 12:00:00,56.09,56.11,56.07,56.08,116600.0,46.0668,46.0833,46.0504,46.0586,116600.0
2014-12-01 12:10:00,56.09,56.2,56.08,56.19,185600.0,46.0668,46.1572,46.0586,46.149,185600.0
2014-12-01 12:20:00,56.18,56.2,56.14,56.16,446300.0,46.1408,46.1572,46.1079,46.1243,446300.0
2014-12-01 12:30:00,56.16,56.2,56.15,56.17,93200.0,46.1243,46.1572,46.1161,46.1326,93200.0
2014-12-01 12:40:00,56.17,56.19,56.15,56.19,97400.0,46.1326,46.149,46.1161,46.149,97400.0
2014-12-01 12:50:00,56.19,56.29,56.18,56.28,218200.0,46.149,46.2311,46.1408,46.2229,218200.0
2014-12-01 13:00:00,56.29,56.33,56.28,56.3,111800.0,46.2311,46.264,46.2229,46.2393,111800.0
2014-12-01 13:10:00,56.3,56.33,56.27,56.29,164500.0,46.2393,46.264,46.2147,46.2311,164500.0
2014-12-01 13:20:00,56.29,56.32,56.27,56.28,51800.0,46.2311,46.2557,46.2147,46.2229,51800.0
2014-12-01 13:30:00,56.28,56.32,56.27,56.31,88100.0,46.2229,46.2557,46.2147,46.2475,88100.0
2014-12-01 13:40:00,56.3,56.32,56.28,56.31,117000.0,46.2393,46.2557,46.2229,46.2475,117000.0
2014-12-01 13:50:00,56.32,56.32,56.26,56.27,119400.0,46.2557,46.2557,46.2065,46.2147,119400.0
2014-12-01 14:00:00,56.28,56.29,56.22,56.25,99800.0,46.2229,46.2311,46.1736,46.1983,99800.0
2014-12-01 14:10:00,56.25,56.25,56.17,56.19,73500.0,46.1983,46.1983,46.1326,46.149,73500.0
2014-12-01 14:20:00,56.2,56.2,56.13,56.18,106300.0,46.1572,46.1572,46.0997,46.1408,106300.0
2014-12-01 14:30:00,56.18,56.26,56.16,56.26,98400.0,46.1408,46.2065,46.1243,46.2065,98400.0
2014-12-01 14:40:00,56.25,56.25,56.21,56.23,91800.0,46.1983,46.1983,46.1654,46.1818,91800.0
2014-12-01 14:50:00,56.23,56.26,56.21,56.24,85200.0,46.1818,46.2065,46.1654,46.19,85200.0
2014-12-01 15:00:00,56.23,56.29,56.22,56.28,87800.0,46.1818,46.2311,46.1736,46.2229,87800.0
2014-12-01 15:10:00,56.28,56.35,56.26,56.33,142700.0,46.2229,46.2804,46.2065,46.264,142700.0
2014-12-01 15:20:00,56.33,56.35,56.32,56.33,106400.0,46.264,46.2804,46.2557,46.264,106400.0
2014-12-01 15:30:00,56.33,56.34,56.23,56.25,245600.0,46.264,46.2722,46.1818,46.1983,245600.0
2014-12-01 15:40:00,56.25,56.26,56.21,56.23,204400.0,46.1983,46.2065,46.1654,46.1818,204400.0
2014-12-01 15:50:00,56.23,56.24,56.18,56.2,678000.0,46.1818,46.19,46.1408,46.1572,678000.0
2014-12-02 09:30:00,56.4,56.42,56.17,56.41,392200.0,46.3215,46.3379,46.1326,46.3297,392200.0
2014-12-02 09:40:00,56.4,56.48,56.34,56.34,219700.0,46.3215,46.3872,46.2722,46.2722,219700.0
2014-12-02 09:50:00,56.35,56.44,56.32,56.43,401100.0,46.2804,46.3543,46.2557,46.3461,401100.0
2014-12-02 10:00:00,56.43,56.52,56.42,56.47,251200.0,46.3461,46.42,46.3379,46.3789,251200.0
2014-12-02 10:10:00,56.48,56.5,56.41,56.47,123000.0,46.3872,46.4036,46.3297,46.3789,123000.0
2014-12-02 10:20:00,56.46,56.48,56.43,56.45,128400.0,46.3707,46.3872,46.3461,46.3625,128400.0
2014-12-02 10:30:00,56.46,56.47,56.41,56.42,105400.0,46.3707,46.3789,46.3297,46.3379,105400.0
2014-12-02 10:40:00,56.42,56.49,56.41,56.47,73900.0,46.3379,46.3954,46.3297,46.3789,73900.0
2014-12-02 10:50:00,56.46,56.53,56.44,56.53,139600.0,46.3707,46.4282,46.3543,46.4282,139600.0
2014-12-02 11:00:00,56.52,56.55,56.51,56.53,114400.0,46.42,46.4446,46.4118,46.4282,114400.0
2014-12-02 11:10:00,56.53,56.57,56.52,56.57,49500.0,46.4282,46.4611,46.42,46.4611,49500.0
2014-12-02 11:20:00,56.57,56.58,56.47,56.5,130200.0,46.4611,46.4693,46.3789,46.4036,130200.0
2014-12-02 11:30:00,56.5,56.51,56.47,56.5,65500.0,46.4036,46.4118,46.3789,46.4036,65500.0
2014-12-02 11:40:00,56.5,56.54,56.49,56.54,59100.0,46.4036,46.4364,46.3954,46.4364,59100.0
2014-12-02 11:50:00,56.55,56.59,56.51,56.57,217200.0,46.4446,46.4775,46.4118,46.4611,217200.0
2014-12-02 12:00:00,56.57,56.58,56.52,56.54,191200.0,46.4611,46.4693,46.42,46.4364,191200.0
2014-12-02 12:10:00,56.53,56.56,56.52,56.55,163400.0,46.4282,46.4529,46.42,46.4446,163400.0
2014-12-02 12:20:00,56.57,56.57,56.53,56.53,132500.0,46.4611,46.4611,46.4282,46.4282,132500.0
2014-12-02 12:30:00,56.54,56.55,56.46,56.49,165700.0,46.4364,46.4446,46.3707,46.3954,165700.0
2014-12-02 12:40:00,56.49,56.51,56.44,56.45,58100.0,46.3954,46.4118,46.3543,46.3625,58100.0
2014-12-02 12:50:00,56.46,56.49,56.44,56.48,54400.0,46.3707,46.3954,46.3543,46.3872,54400.0
2014-12-02 13:00:00,56.48,56.52,56.48,56.51,98200.0,46.3872,46.42,46.3872,46.4118,98200.0
2014-12-02 13:10:00,56.52,56.54,56.49,56.5,85900.0,46.42,46.4364,46.3954,46.4036,85900.0
2014-12-02 13:20:00,56.51,56.59,56.47,56.59,76400.0,46.4118,46.4775,46.3789,46.4775,76400.0
2014-12-02 13:30:00,56.58,56.59,56.54,56.55,51700.0,46.4693,46.4775,46.4364,46.4446,51700.0
2014-12-02 13:40:00,56.55,56.59,56.54,56.57,54700.0,46.4446,46.4775,46.4364,46.4611,54700.0
2014-12-02 13:50:00,56.56,56.57,56.53,56.57,89600.0,46.4529,46.4611,46.4282,46.4611,89600.0
2014-12-02 14:00:00,56.56,56.59,56.56,56.58,81700.0,46.4529,46.4775,46.4529,46.4693,81700.0
2014-12-02 14:10:00,56.58,56.6,56.56,56.59,75200.0,46.4693,46.4857,46.4529,46.4775,75200.0
2014-12-02 14:20:00,56.59,56.6,56.56,56.58,64400.0,46.4775,46.4857,46.4529,46.4693,64400.0
2014-12-02 14:30:00,56.57,56.6,56.56,56.59,117900.0,46.4611,46.4857,46.4529,46.4775,117900.0
2014-12-02 14:40:00,56.59,56.68,56.58,56.68,179800.0,46.4775,46.5514,46.4693,46.5514,179800.0
2014-12-02 14:50:00,56.68,56.69,56.64,56.69,242700.0,46.5514,46.5596,46.5186,46.5596,242700.0
2014-12-02 15:00:00,56.69,56.72,56.68,56.72,180300.0,46.5596,46.5843,46.5514,46.5843,180300.0
2014-12-02 15:10:00,56.72,56.72,56.69,56.71,337900.0,46.5843,46.5843,46.5596,46.5761,337900.0
2014-12-02 15:20:00,56.71,56.72,56.64,56.67,132100.0,46.5761,46.5843,46.5186,46.5432,132100.0
2014-12-02 15:30:00,56.67,56.69,56.64,56.67,282300.0,46.5432,46.5596,46.5186,46.5432,282300.0
2014-12-02 15:40:00,56.67,56.68,56.62,56.64,237800.0,46.5432,46.5514,46.5021,46.5186,237800.0
2014-12-02 15:50:00,56.64,56.66,56.62,56.65,624700.0,46.5186,46.535,46.5021,46.5268,624700.0
2014-12-03 09:30:00,56.83,57.08,56.7,57.08,894600.0,46.6746,46.8799,46.5678,46.8799,894600.0
2014-12-03 09:40:00,57.08,57.18,57.06,57.17,298500.0,46.8799,46.9621,46.8635,46.9539,298500.0
2014-12-03 09:50:00,57.17,57.21,57.12,57.19,187600.0,46.9539,46.9867,46.9128,46.9703,187600.0
2014-12-03 10:00:00,57.21,57.22,57.12,57.18,499000.0,46.9867,46.9949,46.9128,46.9621,499000.0
2014-12-03 10:10:00,57.18,57.26,57.18,57.25,291400.0,46.9621,47.0278,46.9621,47.0196,291400.0
2014-12-03 10:20:00,57.25,57.27,57.21,57.26,215100.0,47.0196,47.036,46.9867,47.0278,215100.0
2014-12-03 10:30:00,57.26,57.28,57.25,57.25,223700.0,47.0278,47.0442,47.0196,47.0196,223700.0
2014-12-03 10:40:00,57.25,57.3,57.24,57.3,248400.0,47.0196,47.0606,47.0113,47.0606,248400.0
2014-12-03 10:50:00,57.3,57.3,57.25,57.27,341700.0,47.0606,47.0606,47.0196,47.036,341700.0
2014-12-03 11:00:00,57.27,57.33,57.26,57.32,288900.0,47.036,47.0853,47.0278,47.0771,288900.0
2014-12-03 11:10:00,57.31,57.35,57.26,57.28,359000.0,47.0688,47.1017,47.0278,47.0442,359000.0
2014-12-03 11:20:00,57.28,57.31,57.26,57.3,239500.0,47.0442,47.0688,47.0278,47.0606,239500.0
2014-12-03 11:30:00,57.31,57.31,57.27,57.28,218900.0,47.0688,47.0688,47.036,47.0442,218900.0
2014-12-03 11:40:00,57.28,57.3,57.26,57.27,197800.0,47.0442,47.0606,47.0278,47.036,197800.0
2014-12-03 11:50:00,57.27,57.29,57.25,57.27,151200.0,47.036,47.0524,47.0196,47.036,151200.0
2014-12-03 12:00:00,57.26,57.29,57.26,57.26,168300.0,47.0278,47.0524,47.0278,47.0278,168300.0
2014-12-03 12:10:00,57.26,57.32,57.26,57.29,139000.0,47.0278,47.0771,47.0278,47.0524,139000.0
2014-12-03 12:20:00,57.29,57.31,57.24,57.24,161400.0,47.0524,47.0688,47.0113,47.0113,161400.0
2014-12-03 12:30:00,57.23,57.24,57.2,57.22,130800.0,47.0031,47.0113,46.9785,46.9949,130800.0
2014-12-03 12:40:00,57.21,57.28,57.2,57.27,114900.0,46.9867,47.0442,46.9785,47.036,114900.0
2014-12-03 12:50:00,57.27,57.31,57.26,57.31,240600.0,47.036,47.0688,47.0278,47.0688,240600.0
2014-12-03 13:00:00,57.31,57.34,57.3,57.32,145200.0,47.0688,47.0935,47.0606,47.0771,145200.0
2014-12-03 13:10:00,57.32,57.34,57.31,57.34,107900.0,47.0771,47.0935,47.0688,47.0935,107900.0
2014-12-03 13:20:00,57.34,57.36,57.33,57.35,101600.0,47.0935,47.1099,47.0853,47.1017,101600.0
2014-12-03 13:30:00,57.35,57.36,57.32,57.33,216700.0,47.1017,47.1099,47.0771,47.0853,216700.0
2014-12-03 13:40:00,57.33,57.34,57.31,57.31,157400.0,47.0853,47.0935,47.0688,47.0688,157400.0
2014-12-03 13:50:00,57.32,57.33,57.3,57.33,111400.0,47.0771,47.0853,47.0606,47.0853,111400.0
2014-12-03 14:00:00,57.33,57.39,57.32,57.39,139000.0,47.0853,47.1345,47.0771,47.1345,139000.0
2014-12-03 14:10:00,57.39,57.42,57.38,57.41,184200.0,47.1345,47.1592,47.1263,47.151,184200.0
2014-12-03 14:20:00,57.41,57.43,57.4,57.43,176500.0,47.151,47.1674,47.1428,47.1674,176500.0
2014-12-03 14:30:00,57.43,57.44,57.42,57.43,140300.0,47.1674,47.1756,47.1592,47.1674,140300.0
2014-12-03 14:40:00,57.43,57.46,57.41,57.43,172500.0,47.1674,47.192,47.151,47.1674,172500.0
2014-12-03 14:50:00,57.43,57.44,57.41,57.42,137100.0,47.1674,47.1756,47.151,47.1592,137100.0
2014-12-03 15:00:00,57.41,57.42,57.4,57.42,183500.0,47.151,47.1592,47.1428,47.1592,183500.0
2014-12-03 15:10:00,57.42,57.46,57.41,57.45,204100.0,47.1592,47.192,47.151,47.1838,204100.0
2014-12-03 15:20:00,57.45,57.47,57.43,57.47,245600.0,47.1838,47.2002,47.1674,47.2002,245600.0
2014-12-03 15:30:00,57.47,57.5,57.46,57.48,371300.0,47.2002,47.2249,47.192,47.2085,371300.0
2014-12-03 15:40:00,57.48,57.49,57.45,57.46,337200.0,47.2085,47.2167,47.1838,47.192,337200.0
2014-12-03 15:50:00,57.45,57.46,57.4,57.41,1066700.0,47.1838,47.192,47.1428,47.151,1066700.0
2014-12-04 09:30:00,57.36,57.36,57.26,57.32,353400.0,47.1099,47.1099,47.0278,47.0771,353400.0
2014-12-04 09:40:00,57.32,57.38,57.19,57.2,254700.0,47.0771,47.1263,46.9703,46.9785,254700.0
2014-12-04 09:50:00,57.2,57.2,57.14,57.16,376500.0,46.9785,46.9785,46.9292,46.9456,376500.0
2014-12-04 10:00:00,57.16,57.2,56.99,57.02,159600.0,46.9456,46.9785,46.806,46.8307,159600.0
2014-12-04 10:10:00,57.02,57.11,57.02,57.05,70300.0,46.8307,46.9046,46.8307,46.8553,70300.0
2014-12-04 10:20:00,57.06,57.12,57.02,57.04,88500.0,46.8635,46.9128,46.8307,46.8471,88500.0
2014-12-04 10:30:00,57.04,57.04,56.89,56.95,167500.0,46.8471,46.8471,46.7239,46.7732,167500.0
2014-12-04 10:40:00,56.94,56.97,56.88,56.92,97900.0,46.765,46.7896,46.7157,46.7485,97900.0
2014-12-04 10:50:00,56.92,57.01,56.91,57.01,113900.0,46.7485,46.8224,46.7403,46.8224,113900.0
2014-12-04 11:00:00,57.0,57.03,56.97,57.0,67900.0,46.8142,46.8389,46.7896,46.8142,67900.0
2014-12-04 11:10:00,57.0,57.05,56.99,57.0,99500.0,46.8142,46.8553,46.806,46.8142,99500.0
2014-12-04 11:20:00,56.99,57.02,56.97,56.98,100100.0,46.806,46.8307,46.7896,46.7978,100100.0
2014-12-04 11:30:00,56.99,57.06,56.96,57.05,128000.0,46.806,46.8635,46.7814,46.8553,128000.0
2014-12-04 11:40:00,57.05,57.1,57.05,57.09,98700.0,46.8553,46.8964,46.8553,46.8882,98700.0
2014-12-04 11:50:00,57.08,57.11,57.05,57.1,83400.0,46.8799,46.9046,46.8553,46.8964,83400.0
2014-12-04 12:00:00,57.1,57.13,57.08,57.11,201000.0,46.8964,46.921,46.8799,46.9046,201000.0
2014-12-04 12:10:00,57.11,57.16,57.1,57.15,96500.0,46.9046,46.9456,46.8964,46.9374,96500.0
2014-12-04 12:20:00,57.15,57.16,57.13,57.14,135300.0,46.9374,46.9456,46.921,46.9292,135300.0
2014-12-04 12:30:00,57.15,57.35,57.15,57.23,355200.0,46.9374,47.1017,46.9374,47.0031,355200.0
2014-12-04 12:40:00,57.24,57.28,57.22,57.22,87100.0,47.0113,47.0442,46.9949,46.9949,87100.0
2014-12-04 12:50:00,57.23,57.23,57.19,57.23,73200.0,47.0031,47.0031,46.9703,47.0031,73200.0
2014-12-04 13:00:00,57.23,57.29,57.22,57.27,261300.0,47.0031,47.0524,46.9949,47.036,261300.0
2014-12-04 13:10:00,57.26,57.27,57.24,57.26,51200.0,47.0278,47.036,47.0113,47.0278,51200.0
2014-12-04 13:20:00,57.25,57.27,57.23,57.25,46500.0,47.0196,47.036,47.0031,47.0196,46500.0
2014-12-04 13:30:00,57.26,57.26,57.22,57.23,48800.0,47.0278,47.0278,46.9949,47.0031,48800.0
2014-12-04 13:40:00,57.22,57.26,57.21,57.23,63000.0,46.9949,47.0278,46.9867,47.0031,63000.0
2014-12-04 13:50:00,57.22,57.26,57.18,57.18,80000.0,46.9949,47.0278,46.9621,46.9621,80000.0
2014-12-04 14:00:00,57.18,57.2,57.17,57.18,52000.0,46.9621,46.9785,46.9539,46.9621,52000.0
2014-12-04 14:10:00,57.18,57.21,57.17,57.18,47300.0,46.9621,46.9867,46.9539,46.9621,47300.0
2014-12-04 14:20:00,57.18,57.2,57.17,57.18,47100.0,46.9621,46.9785,46.9539,46.9621,47100.0
2014-12-04 14:30:00,57.18,57.18,57.13,57.15,73100.0,46.9621,46.9621,46.921,46.9374,73100.0
2014-12-04 14:40:00,57.15,57.15,57.12,57.12,38000.0,46.9374,46.9374,46.9128,46.9128,38000.0
2014-12-04 14:50:00,57.12,57.13,57.09,57.11,70300.0,46.9128,46.921,46.8882,46.9046,70300.0
2014-12-04 15:00:00,57.1,57.13,57.1,57.11,65100.0,46.8964,46.921,46.8964,46.9046,65100.0
2014-12-04 15:10:00,57.1,57.12,57.05,57.06,72600.0,46.8964,46.9128,46.8553,46.8635,72600.0
2014-12-04 15:20:00,57.05,57.07,56.94,56.97,114100.0,46.8553,46.8717,46.765,46.7896,114100.0
2014-12-04 15:30:00,56.96,57.03,56.93,57.02,272400.0,46.7814,46.8389,46.7567,46.8307,272400.0
2014-12-04 15:40:00,57.01,57.08,57.0,57.06,410700.0,46.8224,46.8799,46.8142,46.8635,410700.0
2014-12-04 15:50:00,57.06,57.12,57.05,57.12,942300.0,46.8635,46.9128,46.8553,46.9128,942300.0
2014-12-05 09:30:00,57.22,57.29,57.09,57.26,998000.0,46.9949,47.0524,46.8882,47.0278,998000.0
2014-12-05 09:40:00,57.26,57.27,57.13,57.23,942300.0,47.0278,47.036,46.921,47.0031,942300.0
2014-12-05 09:50:00,57.24,57.27,57.21,57.26,339800.0,47.0113,47.036,46.9867,47.0278,339800.0
2014-12-05 10:00:00,57.26,57.28,57.21,57.24,472100.0,47.0278,47.0442,46.9867,47.0113,472100.0
2014-12-05 10:10:00,57.23,57.37,57.22,57.36,185400.0,47.0031,47.1181,46.9949,47.1099,185400.0
2014-12-05 10:20:00,57.36,57.36,57.29,57.32,68400.0,47.1099,47.1099,47.0524,47.0771,68400.0
2014-12-05 10:30:00,57.32,57.37,57.32,57.37,129800.0,47.0771,47.1181,47.0771,47.1181,129800.0
2014-12-05 10:40:00,57.36,57.38,57.33,57.34,125800.0,47.1099,47.1263,47.0853,47.0935,125800.0
2014-12-05 10:50:00,57.34,57.36,57.3,57.32,89400.0,47.0935,47.1099,47.0606,47.0771,89400.0
2014-12-05 11:00:00,57.32,57.37,57.32,57.35,42100.0,47.0771,47.1181,47.0771,47.1017,42100.0
2014-12-05 11:10:00,57.35,57.38,57.33,57.36,55100.0,47.1017,47.1263,47.0853,47.1099,55100.0
2014-12-05 11:20:00,57.36,57.41,57.35,57.4,77000.0,47.1099,47.151,47.1017,47.1428,77000.0
2014-12-05 11:30:00,57.4,57.41,57.36,57.39,46700.0,47.1428,47.151,47.1099,47.1345,46700.0
2014-12-05 11:40:00,57.4,57.41,57.38,57.39,93800.0,47.1428,47.151,47.1263,47.1345,93800.0
2014-12-05 11:50:00,57.4,57.48,57.4,57.4,336900.0,47.1428,47.2085,47.1428,47.1428,336900.0
2014-12-05 12:00:00,57.41,57.42,57.37,57.38,43500.0,47.151,47.1592,47.1181,47.1263,43500.0
2014-12-05 12:10:00,57.37,57.4,57.34,57.37,72900.0,47.1181,47.1428,47.0935,47.1181,72900.0
2014-12-05 12:20:00,57.37,57.39,57.36,57.39,43100.0,47.1181,47.1345,47.1099,47.1345,43100.0
2014-12-05 12:30:00,57.39,57.4,57.37,57.39,82000.0,47.1345,47.1428,47.1181,47.1345,82000.0
2014-12-05 12:40:00,57.39,57.41,57.37,57.38,106200.0,47.1345,47.151,47.1181,47.1263,106200.0
2014-12-05 12:50:00,57.38,57.39,57.36,57.38,115100.0,47.1263,47.1345,47.1099,47.1263,115100.0
2014-12-05 13:00:00,57.38,57.41,57.37,57.38,39700.0,47.1263,47.151,47.1181,47.1263,39700.0
2014-12-05 13:10:00,57.37,57.38,57.33,57.33,68800.0,47.1181,47.1263,47.0853,47.0853,68800.0
2014-12-05 13:20:00,57.34,57.35,57.3,57.33,77500.0,47.0935,47.1017,47.0606,47.0853,77500.0
2014-12-05 13:30:00,57.34,57.36,57.33,57.36,57100.0,47.0935,47.1099,47.0853,47.1099,57100.0
2014-12-05 13:40:00,57.35,57.38,57.34,57.37,68100.0,47.1017,47.1263,47.0935,47.1181,68100.0
2014-12-05 13:50:00,57.37,57.38,57.35,57.36,37500.0,47.1181,47.1263,47.1017,47.1099,37500.0
2014-12-05 14:00:00,57.37,57.38,57.35,57.38,35600.0,47.1181,47.1263,47.1017,47.1263,35600.0
2014-12-05 14:10:00,57.38,57.38,57.32,57.32,90500.0,47.1263,47.1263,47.0771,47.0771,90500.0
2014-12-05 14:20:00,57.32,57.35,57.31,57.33,95400.0,47.0771,47.1017,47.0688,47.0853,95400.0
2014-12-05 14:30:00,57.34,57.34,57.3,57.31,77500.0,47.0935,47.0935,47.0606,47.0688,77500.0
2014-12-05 14:40:00,57.31,57.33,57.29,57.29,42100.0,47.0688,47.0853,47.0524,47.0524,42100.0
2014-12-05 14:50:00,57.29,57.3,57.24,57.26,171900.0,47.0524,47.0606,47.0113,47.0278,171900.0
2014-12-05 15:00:00,57.25,57.28,57.22,57.26,141700.0,47.0196,47.0442,46.9949,47.0278,141700.0
2014-12-05 15:10:00,57.26,57.29,57.26,57.29,96000.0,47.0278,47.0524,47.0278,47.0524,96000.0
2014-12-05 15:20:00,57.29,57.29,57.25,57.26,72800.0,47.0524,47.0524,47.0196,47.0278,72800.0
2014-12-05 15:30:00,57.26,57.27,57.18,57.2,225800.0,47.0278,47.036,46.9621,46.9785,225800.0
2014-12-05 15:40:00,57.2,57.22,57.11,57.12,357000.0,46.9785,46.9949,46.9046,46.9128,357000.0
2014-12-05 15:50:00,57.12,57.27,57.11,57.24,710900.0,46.9128,47.036,46.9046,47.0113,710900.0
2014-12-08 09:30:00,57.17,57.26,57.02,57.13,688800.0,46.9539,47.0278,46.8307,46.921,688800.0
2014-12-08 09:40:00,57.13,57.19,57.13,57.16,194900.0,46.921,46.9703,46.921,46.9456,194900.0
2014-12-08 09:50:00,57.17,57.18,57.09,57.11,132000.0,46.9539,46.9621,46.8882,46.9046,132000.0
2014-12-08 10:00:00,57.11,57.21,57.09,57.15,210900.0,46.9046,46.9867,46.8882,46.9374,210900.0
2014-12-08 10:10:00,57.15,57.17,57.12,57.16,121000.0,46.9374,46.9539,46.9128,46.9456,121000.0
2014-12-08 10:20:00,57.16,57.22,57.15,57.21,116800.0,46.9456,46.9949,46.9374,46.9867,116800.0
2014-12-08 10:30:00,57.21,57.23,57.19,57.21,80100.0,46.9867,47.0031,46.9703,46.9867,80100.0
2014-12-08 10:40:00,57.22,57.24,57.18,57.21,131800.0,46.9949,47.0113,46.9621,46.9867,131800.0
2014-12-08 10:50:00,57.21,57.24,57.2,57.23,65000.0,46.9867,47.0113,46.9785,47.0031,65000.0
2014-12-08 11:00:00,57.23,57.25,57.19,57.23,57300.0,47.0031,47.0196,46.9703,47.0031,57300.0
2014-12-08 11:10:00,57.22,57.26,57.21,57.25,78400.0,46.9949,47.0278,46.9867,47.0196,78400.0
2014-12-08 11:20:00,57.24,57.26,57.15,57.15,122600.0,47.0113,47.0278,46.9374,46.9374,122600.0
2014-12-08 11:30:00,57.16,57.18,57.13,57.13,102800.0,46.9456,46.9621,46.921,46.921,102800.0
2014-12-08 11:40:00,57.13,57.14,57.1,57.11,237700.0,46.921,46.9292,46.8964,46.9046,237700.0
2014-12-08 11:50:00,57.12,57.15,57.11,57.13,104100.0,46.9128,46.9374,46.9046,46.921,104100.0
2014-12-08 12:00:00,57.13,57.16,57.11,57.12,77000.0,46.921,46.9456,46.9046,46.9128,77000.0
2014-12-08 12:10:00,57.11,57.12,56.93,56.99,231800.0,46.9046,46.9128,46.7567,46.806,231800.0
2014-12-08 12:20:00,56.98,56.99,56.93,56.94,151100.0,46.7978,46.806,46.7567,46.765,151100.0
2014-12-08 12:30:00,56.93,56.98,56.9,56.97,136000.0,46.7567,46.7978,46.7321,46.7896,136000.0
2014-12-08 12:40:00,56.97,57.0,56.96,56.96,73700.0,46.7896,46.8142,46.7814,46.7814,73700.0
2014-12-08 12:50:00,56.96,56.98,56.89,56.91,75900.0,46.7814,46.7978,46.7239,46.7403,75900.0
2014-12-08 13:00:00,56.91,56.96,56.89,56.92,81700.0,46.7403,46.7814,46.7239,46.7485,81700.0
2014-12-08 13:10:00,56.91,56.93,56.87,56.88,68500.0,46.7403,46.7567,46.7075,46.7157,68500.0
2014-12-08 13:20:00,56.87,56.87,56.79,56.8,105600.0,46.7075,46.7075,46.6418,46.65,105600.0
2014-12-08 13:30:00,56.79,56.8,56.66,56.66,298900.0,46.6418,46.65,46.535,46.535,298900.0
2014-12-08 13:40:00,56.65,56.65,56.56,56.6,92600.0,46.5268,46.5268,46.4529,46.4857,92600.0
2014-12-08 13:50:00,56.6,56.66,56.57,56.58,167500.0,46.4857,46.535,46.4611,46.4693,167500.0
2014-12-08 14:00:00,56.58,56.58,56.52,56.56,106300.0,46.4693,46.4693,46.42,46.4529,106300.0
2014-12-08 14:10:00,56.55,56.55,56.44,56.47,317300.0,46.4446,46.4446,46.3543,46.3789,317300.0
2014-12-08 14:20:00,56.46,56.54,56.44,56.54,350500.0,46.3707,46.4364,46.3543,46.4364,350500.0
2014-12-08 14:30:00,56.54,56.6,56.52,56.59,223500.0,46.4364,46.4857,46.42,46.4775,223500.0
2014-12-08 14:40:00,56.59,56.67,56.59,56.67,191400.0,46.4775,46.5432,46.4775,46.5432,191400.0
2014-12-08 14:50:00,56.67,56.7,56.65,56.65,154900.0,46.5432,46.5678,46.5268,46.5268,154900.0
2014-12-08 15:00:00,56.65,56.65,56.56,56.56,168800.0,46.5268,46.5268,46.4529,46.4529,168800.0
2014-12-08 15:10:00,56.56,56.61,56.55,56.57,167100.0,46.4529,46.4939,46.4446,46.4611,167100.0
2014-12-08 15:20:00,56.56,56.68,56.54,56.64,309900.0,46.4529,46.5514,46.4364,46.5186,309900.0
2014-12-08 15:30:00,56.65,56.66,56.57,56.62,271500.0,46.5268,46.535,46.4611,46.5021,271500.0
2014-12-08 15:40:00,56.61,56.67,56.57,56.58,290400.0,46.4939,46.5432,46.4611,46.4693,290400.0
2014-12-08 15:50:00,56.58,56.66,56.57,56.62,1006600.0,46.4693,46.535,46.4611,46.5021,1006600.0
2014-12-09 09:30:00,56.0,56.04,55.84,56.01,793500.0,45.9929,46.0258,45.8615,46.0011,793500.0
2014-12-09 09:40:00,56.01,56.14,56.0,56.12,503400.0,46.0011,46.1079,45.9929,46.0915,503400.0
2014-12-09 09:50:00,56.12,56.13,55.99,56.12,313200.0,46.0915,46.0997,45.9847,46.0915,313200.0
2014-12-09 10:00:00,56.12,56.16,56.05,56.12,556300.0,46.0915,46.1243,46.034,46.0915,556300.0
2014-12-09 10:10:00,56.12,56.14,56.04,56.06,300400.0,46.0915,46.1079,46.0258,46.0422,300400.0
2014-12-09 10:20:00,56.06,56.11,55.94,55.99,345000.0,46.0422,46.0833,45.9437,45.9847,345000.0
2014-12-09 10:30:00,55.99,56.06,55.92,56.04,360900.0,45.9847,46.0422,45.9272,46.0258,360900.0
2014-12-09 10:40:00,56.03,56.14,56.03,56.14,317200.0,46.0176,46.1079,46.0176,46.1079,317200.0
2014-12-09 10:50:00,56.14,56.18,56.11,56.12,254200.0,46.1079,46.1408,46.0833,46.0915,254200.0
2014-12-09 11:00:00,56.13,56.14,56.07,56.07,160000.0,46.0997,46.1079,46.0504,46.0504,160000.0
2014-12-09 11:10:00,56.08,56.17,56.07,56.15,101400.0,46.0586,46.1326,46.0504,46.1161,101400.0
2014-12-09 11:20:00,56.15,56.3,56.14,56.27,124800.0,46.1161,46.2393,46.1079,46.2147,124800.0
2014-12-09 11:30:00,56.27,56.3,56.22,56.26,113800.0,46.2147,46.2393,46.1736,46.2065,113800.0
2014-12-09 11:40:00,56.26,56.28,56.18,56.22,452500.0,46.2065,46.2229,46.1408,46.1736,452500.0
2014-12-09 11:50:00,56.22,56.25,56.21,56.22,85200.0,46.1736,46.1983,46.1654,46.1736,85200.0
2014-12-09 12:00:00,56.21,56.27,56.17,56.25,123700.0,46.1654,46.2147,46.1326,46.1983,123700.0
2014-12-09 12:10:00,56.25,56.25,56.16,56.19,79900.0,46.1983,46.1983,46.1243,46.149,79900.0
2014-12-09 12:20:00,56.19,56.26,56.17,56.24,99200.0,46.149,46.2065,46.1326,46.19,99200.0
2014-12-09 12:30:00,56.24,56.38,56.22,56.38,115600.0,46.19,46.305,46.1736,46.305,115600.0
2014-12-09 12:40:00,56.38,56.4,56.34,56.37,125900.0,46.305,46.3215,46.2722,46.2968,125900.0
2014-12-09 12:50:00,56.37,56.4,56.33,56.4,98900.0,46.2968,46.3215,46.264,46.3215,98900.0
2014-12-09 13:00:00,56.39,56.45,56.35,56.42,286800.0,46.3132,46.3625,46.2804,46.3379,286800.0
2014-12-09 13:10:00,56.42,56.51,56.41,56.49,539000.0,46.3379,46.4118,46.3297,46.3954,539000.0
2014-12-09 13:20:00,56.49,56.51,56.46,56.49,81000.0,46.3954,46.4118,46.3707,46.3954,81000.0
2014-12-09 13:30:00,56.48,56.58,56.48,56.57,133600.0,46.3872,46.4693,46.3872,46.4611,133600.0
2014-12-09 13:40:00,56.57,56.59,56.51,56.52,115000.0,46.4611,46.4775,46.4118,46.42,115000.0
2014-12-09 13:50:00,56.53,56.55,56.48,56.54,134700.0,46.4282,46.4446,46.3872,46.4364,134700.0
2014-12-09 14:00:00,56.54,56.6,56.54,56.6,99900.0,46.4364,46.4857,46.4364,46.4857,99900.0
2014-12-09 14:10:00,56.6,56.61,56.51,56.53,84600.0,46.4857,46.4939,46.4118,46.4282,84600.0
2014-12-09 14:20:00,56.53,56.59,56.53,56.59,96700.0,46.4282,46.4775,46.4282,46.4775,96700.0
2014-12-09 14:30:00,56.58,56.58,56.45,56.49,98100.0,46.4693,46.4693,46.3625,46.3954,98100.0
2014-12-09 14:40:00,56.49,56.54,56.47,56.52,94800.0,46.3954,46.4364,46.3789,46.42,94800.0
2014-12-09 14:50:00,56.53,56.54,56.47,56.51,78700.0,46.4282,46.4364,46.3789,46.4118,78700.0
2014-12-09 15:00:00,56.52,56.59,56.52,56.53,102200.0,46.42,46.4775,46.42,46.4282,102200.0
2014-12-09 15:10:00,56.54,56.59,56.51,56.56,332600.0,46.4364,46.4775,46.4118,46.4529,332600.0
2014-12-09 15:20:00,56.55,56.6,56.53,56.56,102300.0,46.4446,46.4857,46.4282,46.4529,102300.0
2014-12-09 15:30:00,56.56,56.62,56.53,56.6,182300.0,46.4529,46.5021,46.4282,46.4857,182300.0
2014-12-09 15:40:00,56.6,56.68,56.59,56.67,300400.0,46.4857,46.5514,46.4775,46.5432,300400.0
2014-12-09 15:50:00,56.67,56.71,56.62,56.67,674500.0,46.5432,46.5761,46.5021,46.5432,674500.0
2014-12-10 09:30:00,56.48,56.59,56.32,56.43,624700.0,46.3872,46.4775,46.2557,46.3461,624700.0
2014-12-10 09:40:00,56.42,56.5,56.27,56.29,528600.0,46.3379,46.4036,46.2147,46.2311,528600.0
2014-12-10 09:50:00,56.28,56.29,56.18,56.25,492200.0,46.2229,46.2311,46.1408,46.1983,492200.0
2014-12-10 10:00:00,56.25,56.27,56.16,56.18,328500.0,46.1983,46.2147,46.1243,46.1408,328500.0
2014-12-10 10:10:00,56.18,56.25,56.12,56.22,316200.0,46.1408,46.1983,46.0915,46.1736,316200.0
2014-12-10 10:20:00,56.22,56.23,56.14,56.16,140500.0,46.1736,46.1818,46.1079,46.1243,140500.0
2014-12-10 10:30:00,56.16,56.16,56.02,56.07,344200.0,46.1243,46.1243,46.0094,46.0504,344200.0
2014-12-10 10:40:00,56.07,56.13,56.06,56.07,137500.0,46.0504,46.0997,46.0422,46.0504,137500.0
2014-12-10 10:50:00,56.08,56.27,56.04,56.27,396500.0,46.0586,46.2147,46.0258,46.2147,396500.0
2014-12-10 11:00:00,56.27,56.27,56.21,56.22,92400.0,46.2147,46.2147,46.1654,46.1736,92400.0
2014-12-10 11:10:00,56.22,56.24,56.11,56.14,158600.0,46.1736,46.19,46.0833,46.1079,158600.0
2014-12-10 11:20:00,56.14,56.15,56.08,56.09,431300.0,46.1079,46.1161,46.0586,46.0668,431300.0
2014-12-10 11:30:00,56.08,56.15,56.05,56.13,188800.0,46.0586,46.1161,46.034,46.0997,188800.0
2014-12-10 11:40:00,56.13,56.14,56.06,56.13,179000.0,46.0997,46.1079,46.0422,46.0997,179000.0
2014-12-10 11:50:00,56.13,56.19,56.12,56.15,234500.0,46.0997,46.149,46.0915,46.1161,234500.0
2014-12-10 12:00:00,56.14,56.16,56.08,56.11,124100.0,46.1079,46.1243,46.0586,46.0833,124100.0
2014-12-10 12:10:00,56.11,56.14,56.04,56.1,100500.0,46.0833,46.1079,46.0258,46.0751,100500.0
2014-12-10 12:20:00,56.09,56.12,56.06,56.07,84900.0,46.0668,46.0915,46.0422,46.0504,84900.0
2014-12-10 12:30:00,56.07,56.14,56.01,56.09,194300.0,46.0504,46.1079,46.0011,46.0668,194300.0
2014-12-10 12:40:00,56.1,56.18,56.09,56.15,184800.0,46.0751,46.1408,46.0668,46.1161,184800.0
2014-12-10 12:50:00,56.16,56.19,56.13,56.13,168200.0,46.1243,46.149,46.0997,46.0997,168200.0
2014-12-10 13:00:00,56.13,56.18,56.11,56.16,95000.0,46.0997,46.1408,46.0833,46.1243,95000.0
2014-12-10 13:10:00,56.16,56.21,56.15,56.16,292400.0,46.1243,46.1654,46.1161,46.1243,292400.0
2014-12-10 13:20:00,56.15,56.19,56.14,56.17,293600.0,46.1161,46.149,46.1079,46.1326,293600.0
2014-12-10 13:30:00,56.17,56.18,56.07,56.08,274600.0,46.1326,46.1408,46.0504,46.0586,274600.0
2014-12-10 13:40:00,56.08,56.09,55.92,55.93,341600.0,46.0586,46.0668,45.9272,45.9354,341600.0
2014-12-10 13:50:00,55.93,55.98,55.89,55.89,219100.0,45.9354,45.9765,45.9026,45.9026,219100.0
2014-12-10 14:00:00,55.89,55.95,55.87,55.9,173500.0,45.9026,45.9519,45.8862,45.9108,173500.0
2014-12-10 14:10:00,55.89,55.91,55.85,55.87,339800.0,45.9026,45.919,45.8697,45.8862,339800.0
2014-12-10 14:20:00,55.87,55.87,55.75,55.76,329800.0,45.8862,45.8862,45.7876,45.7958,329800.0
2014-12-10 14:30:00,55.76,55.76,55.63,55.66,336600.0,45.7958,45.7958,45.6891,45.7137,336600.0
2014-12-10 14:40:00,55.65,55.71,55.63,55.68,274500.0,45.7055,45.7548,45.6891,45.7301,274500.0
2014-12-10 14:50:00,55.69,55.69,55.55,55.55,352900.0,45.7383,45.7383,45.6233,45.6233,352900.0
2014-12-10 15:00:00,55.55,55.66,55.5,55.64,334500.0,45.6233,45.7137,45.5823,45.6973,334500.0
2014-12-10 15:10:00,55.64,55.76,55.63,55.75,211600.0,45.6973,45.7958,45.6891,45.7876,211600.0
2014-12-10 15:20:00,55.74,55.79,55.71,55.74,279000.0,45.7794,45.8205,45.7548,45.7794,279000.0
2014-12-10 15:30:00,55.74,55.82,55.69,55.73,1042000.0,45.7794,45.8451,45.7383,45.7712,1042000.0
2014-12-10 15:40:00,55.73,55.74,55.54,55.55,596400.0,45.7712,45.7794,45.6151,45.6233,596400.0
2014-12-10 15:50:00,55.56,55.67,55.54,55.59,947000.0,45.6316,45.7219,45.6151,45.6562,947000.0
2014-12-11 09:30:00,55.47,56.01,55.39,55.92,577300.0,45.5576,46.0011,45.4919,45.9272,577300.0
2014-12-11 09:40:00,55.92,55.98,55.89,55.93,192700.0,45.9272,45.9765,45.9026,45.9354,192700.0
2014-12-11 09:50:00,55.93,56.1,55.93,56.03,325500.0,45.9354,46.0751,45.9354,46.0176,325500.0
2014-12-11 10:00:00,56.03,56.07,55.97,56.03,232100.0,46.0176,46.0504,45.9683,46.0176,232100.0
2014-12-11 10:10:00,56.02,56.07,56.01,56.05,117600.0,46.0094,46.0504,46.0011,46.034,117600.0
2014-12-11 10:20:00,56.05,56.18,56.03,56.15,148300.0,46.034,46.1408,46.0176,46.1161,148300.0
2014-12-11 10:30:00,56.16,56.23,56.12,56.2,173200.0,46.1243,46.1818,46.0915,46.1572,173200.0
2014-12-11 10:40:00,56.2,56.22,56.11,56.12,348800.0,46.1572,46.1736,46.0833,46.0915,348800.0
2014-12-11 10:50:00,56.12,56.16,56.1,56.14,104600.0,46.0915,46.1243,46.0751,46.1079,104600.0
2014-12-11 11:00:00,56.13,56.17,56.1,56.12,204100.0,46.0997,46.1326,46.0751,46.0915,204100.0
2014-12-11 11:10:00,56.12,56.2,56.12,56.18,69100.0,46.0915,46.1572,46.0915,46.1408,69100.0
2014-12-11 11:20:00,56.18,56.27,56.18,56.18,128500.0,46.1408,46.2147,46.1408,46.1408,128500.0
2014-12-11 11:30:00,56.18,56.22,56.17,56.2,66300.0,46.1408,46.1736,46.1326,46.1572,66300.0
2014-12-11 11:40:00,56.2,56.21,56.15,56.19,82400.0,46.1572,46.1654,46.1161,46.149,82400.0
2014-12-11 11:50:00,56.19,56.27,56.19,56.25,87900.0,46.149,46.2147,46.149,46.1983,87900.0
2014-12-11 12:00:00,56.26,56.28,56.22,56.22,45400.0,46.2065,46.2229,46.1736,46.1736,45400.0
2014-12-11 12:10:00,56.22,56.24,56.2,56.22,66000.0,46.1736,46.19,46.1572,46.1736,66000.0
2014-12-11 12:20:00,56.23,56.26,56.21,56.26,94300.0,46.1818,46.2065,46.1654,46.2065,94300.0
2014-12-11 12:30:00,56.26,56.26,56.23,56.23,79200.0,46.2065,46.2065,46.1818,46.1818,79200.0
2014-12-11 12:40:00,56.23,56.27,56.2,56.25,46500.0,46.1818,46.2147,46.1572,46.1983,46500.0
2014-12-11 12:50:00,56.26,56.3,56.23,56.25,47700.0,46.2065,46.2393,46.1818,46.1983,47700.0
2014-12-11 13:00:00,56.26,56.27,56.22,56.22,49100.0,46.2065,46.2147,46.1736,46.1736,49100.0
2014-12-11 13:10:00,56.22,56.23,56.16,56.17,83900.0,46.1736,46.1818,46.1243,46.1326,83900.0
2014-12-11 13:20:00,56.16,56.2,56.12,56.13,91800.0,46.1243,46.1572,46.0915,46.0997,91800.0
2014-12-11 13:30:00,56.14,56.18,56.13,56.16,61300.0,46.1079,46.1408,46.0997,46.1243,61300.0
2014-12-11 13:40:00,56.16,56.22,56.16,56.22,41000.0,46.1243,46.1736,46.1243,46.1736,41000.0
2014-12-11 13:50:00,56.22,56.23,56.1,56.1,126200.0,46.1736,46.1818,46.0751,46.0751,126200.0
2014-12-11 14:00:00,56.11,56.14,56.09,56.12,131700.0,46.0833,46.1079,46.0668,46.0915,131700.0
2014-12-11 14:10:00,56.12,56.12,56.05,56.08,215800.0,46.0915,46.0915,46.034,46.0586,215800.0
2014-12-11 14:20:00,56.08,56.11,56.0,56.0,143500.0,46.0586,46.0833,45.9929,45.9929,143500.0
2014-12-11 14:30:00,56.0,56.06,55.97,56.06,407100.0,45.9929,46.0422,45.9683,46.0422,407100.0
2014-12-11 14:40:00,56.06,56.09,55.92,55.92,236800.0,46.0422,46.0668,45.9272,45.9272,236800.0
2014-12-11 14:50:00,55.92,55.96,55.85,55.89,133200.0,45.9272,45.9601,45.8697,45.9026,133200.0
2014-12-11 15:00:00,55.89,56.0,55.87,55.94,199800.0,45.9026,45.9929,45.8862,45.9437,199800.0
2014-12-11 15:10:00,55.93,56.07,55.92,56.05,162500.0,45.9354,46.0504,45.9272,46.034,162500.0
2014-12-11 15:20:00,56.04,56.13,56.03,56.08,202500.0,46.0258,46.0997,46.0176,46.0586,202500.0
2014-12-11 15:30:00,56.08,56.13,55.97,56.0,115500.0,46.0586,46.0997,45.9683,45.9929,115500.0
2014-12-11 15:40:00,56.0,56.07,55.85,55.86,750200.0,45.9929,46.0504,45.8697,45.8779,750200.0
2014-12-11 15:50:00,55.86,55.87,55.72,55.85,885600.0,45.8779,45.8862,45.763,45.8697,885600.0
2014-12-12 09:30:00,55.37,55.53,55.35,55.49,781200.0,45.4755,45.6069,45.4591,45.5741,781200.0
2014-12-12 09:40:00,55.48,55.61,55.47,55.49,686600.0,45.5659,45.6726,45.5576,45.5741,686600.0
2014-12-12 09:50:00,55.49,55.6,55.46,55.58,419200.0,45.5741,45.6644,45.5494,45.648,419200.0
2014-12-12 10:00:00,55.58,55.6,55.48,55.56,316000.0,45.648,45.6644,45.5659,45.6316,316000.0
2014-12-12 10:10:00,55.57,55.61,55.41,55.51,246300.0,45.6398,45.6726,45.5084,45.5905,246300.0
2014-12-12 10:20:00,55.51,55.58,55.45,55.5,260600.0,45.5905,45.648,45.5412,45.5823,260600.0
2014-12-12 10:30:00,55.49,55.56,55.43,55.43,355000.0,45.5741,45.6316,45.5248,45.5248,355000.0
2014-12-12 10:40:00,55.43,55.46,55.33,55.36,607800.0,45.5248,45.5494,45.4427,45.4673,607800.0
2014-12-12 10:50:00,55.35,55.36,55.22,55.25,248000.0,45.4591,45.4673,45.3523,45.377,248000.0
2014-12-12 11:00:00,55.25,55.29,55.15,55.26,427700.0,45.377,45.4098,45.2948,45.3852,427700.0
2014-12-12 11:10:00,55.26,55.26,55.16,55.18,243400.0,45.3852,45.3852,45.303,45.3195,243400.0
2014-12-12 11:20:00,55.17,55.22,55.07,55.07,265300.0,45.3113,45.3523,45.2291,45.2291,265300.0
2014-12-12 11:30:00,55.08,55.21,55.07,55.21,192600.0,45.2373,45.3441,45.2291,45.3441,192600.0
2014-12-12 11:40:00,55.22,55.23,55.12,55.13,183500.0,45.3523,45.3605,45.2702,45.2784,183500.0
2014-12-12 11:50:00,55.13,55.19,55.03,55.05,179100.0,45.2784,45.3277,45.1963,45.2127,179100.0
2014-12-12 12:00:00,55.05,55.12,55.03,55.04,198600.0,45.2127,45.2702,45.1963,45.2045,198600.0
2014-12-12 12:10:00,55.04,55.12,55.02,55.11,431400.0,45.2045,45.2702,45.1881,45.262,431400.0
2014-12-12 12:20:00,55.11,55.25,55.08,55.24,226300.0,45.262,45.377,45.2373,45.3687,226300.0
2014-12-12 12:30:00,55.24,55.26,55.17,55.19,211600.0,45.3687,45.3852,45.3113,45.3277,211600.0
2014-12-12 12:40:00,55.2,55.24,55.13,55.23,392900.0,45.3359,45.3687,45.2784,45.3605,392900.0
2014-12-12 12:50:00,55.22,55.23,55.14,55.16,109000.0,45.3523,45.3605,45.2866,45.303,109000.0
2014-12-12 13:00:00,55.16,55.23,55.09,55.22,165700.0,45.303,45.3605,45.2455,45.3523,165700.0
2014-12-12 13:10:00,55.23,55.33,55.16,55.31,201200.0,45.3605,45.4427,45.303,45.4262,201200.0
2014-12-12 13:20:00,55.31,55.38,55.27,55.3,87200.0,45.4262,45.4837,45.3934,45.418,87200.0
2014-12-12 13:30:00,55.31,55.32,55.19,55.24,215600.0,45.4262,45.4344,45.3277,45.3687,215600.0
2014-12-12 13:40:00,55.24,55.26,55.16,55.24,344600.0,45.3687,45.3852,45.303,45.3687,344600.0
2014-12-12 13:50:00,55.25,55.34,55.24,55.3,97400.0,45.377,45.4509,45.3687,45.418,97400.0
2014-12-12 14:00:00,55.29,55.3,55.24,55.29,104300.0,45.4098,45.418,45.3687,45.4098,104300.0
2014-12-12 14:10:00,55.28,55.29,55.22,55.24,85700.0,45.4016,45.4098,45.3523,45.3687,85700.0
2014-12-12 14:20:00,55.23,55.26,55.16,55.18,116900.0,45.3605,45.3852,45.303,45.3195,116900.0
2014-12-12 14:30:00,55.17,55.22,55.13,55.16,155500.0,45.3113,45.3523,45.2784,45.303,155500.0
2014-12-12 14:40:00,55.17,55.21,55.14,55.2,103700.0,45.3113,45.3441,45.2866,45.3359,103700.0
2014-12-12 14:50:00,55.2,55.28,55.18,55.28,126900.0,45.3359,45.4016,45.3195,45.4016,126900.0
2014-12-12 15:00:00,55.28,55.3,55.2,55.23,246100.0,45.4016,45.418,45.3359,45.3605,246100.0
2014-12-12 15:10:00,55.23,55.23,55.17,55.2,154700.0,45.3605,45.3605,45.3113,45.3359,154700.0
2014-12-12 15:20:00,55.2,55.21,55.14,55.15,157900.0,45.3359,45.3441,45.2866,45.2948,157900.0
2014-12-12 15:30:00,55.15,55.15,54.94,54.94,280100.0,45.2948,45.2948,45.1224,45.1224,280100.0
2014-12-12 15:40:00,54.94,54.98,54.86,54.91,433500.0,45.1224,45.1552,45.0566,45.0977,433500.0
2014-12-12 15:50:00,54.91,54.92,54.79,54.82,799700.0,45.0977,45.1059,44.9992,45.0238,799700.0
2014-12-15 09:30:00,55.28,55.28,55.1,55.2,618600.0,45.4016,45.4016,45.2538,45.3359,618600.0
2014-12-15 09:40:00,55.2,55.31,55.17,55.24,574700.0,45.3359,45.4262,45.3113,45.3687,574700.0
2014-12-15 09:50:00,55.24,55.24,55.12,55.14,449800.0,45.3687,45.3687,45.2702,45.2866,449800.0
2014-12-15 10:00:00,55.14,55.14,54.99,54.99,419300.0,45.2866,45.2866,45.1634,45.1634,419300.0
2014-12-15 10:10:00,54.99,55.09,54.98,55.05,336800.0,45.1634,45.2455,45.1552,45.2127,336800.0
2014-12-15 10:20:00,55.04,55.04,54.85,54.88,882300.0,45.2045,45.2045,45.0484,45.0731,882300.0
2014-12-15 10:30:00,54.88,54.91,54.76,54.78,277500.0,45.0731,45.0977,44.9745,44.9909,277500.0
2014-12-15 10:40:00,54.79,54.82,54.71,54.81,324000.0,44.9992,45.0238,44.9335,45.0156,324000.0
2014-12-15 10:50:00,54.81,54.95,54.8,54.89,440400.0,45.0156,45.1306,45.0074,45.0813,440400.0
2014-12-15 11:00:00,54.89,54.89,54.69,54.76,252300.0,45.0813,45.0813,44.917,44.9745,252300.0
2014-12-15 11:10:00,54.75,54.76,54.61,54.64,284300.0,44.9663,44.9745,44.8513,44.876,284300.0
2014-12-15 11:20:00,54.64,54.69,54.54,54.58,480500.0,44.876,44.917,44.7938,44.8267,480500.0
2014-12-15 11:30:00,54.57,54.64,54.47,54.49,568200.0,44.8185,44.876,44.7363,44.7528,568200.0
2014-12-15 11:40:00,54.49,54.53,54.42,54.46,601800.0,44.7528,44.7856,44.6953,44.7281,601800.0
2014-12-15 11:50:00,54.46,54.49,54.35,54.39,231500.0,44.7281,44.7528,44.6378,44.6706,231500.0
2014-12-15 12:00:00,54.39,54.62,54.38,54.57,326800.0,44.6706,44.8595,44.6624,44.8185,326800.0
2014-12-15 12:10:00,54.57,54.63,54.53,54.57,163800.0,44.8185,44.8677,44.7856,44.8185,163800.0
2014-12-15 12:20:00,54.57,54.74,54.54,54.71,241600.0,44.8185,44.9581,44.7938,44.9335,241600.0
2014-12-15 12:30:00,54.71,54.78,54.6,54.78,204400.0,44.9335,44.9909,44.8431,44.9909,204400.0
2014-12-15 12:40:00,54.78,54.79,54.67,54.73,150400.0,44.9909,44.9992,44.9006,44.9499,150400.0
2014-12-15 12:50:00,54.73,54.86,54.71,54.82,338800.0,44.9499,45.0566,44.9335,45.0238,338800.0
2014-12-15 13:00:00,54.81,54.88,54.76,54.77,181200.0,45.0156,45.0731,44.9745,44.9827,181200.0
2014-12-15 13:10:00,54.77,54.8,54.66,54.72,152400.0,44.9827,45.0074,44.8924,44.9417,152400.0
2014-12-15 13:20:00,54.71,54.79,54.66,54.66,147300.0,44.9335,44.9992,44.8924,44.8924,147300.0
2014-12-15 13:30:00,54.65,54.79,54.63,54.73,186600.0,44.8842,44.9992,44.8677,44.9499,186600.0
2014-12-15 13:40:00,54.73,54.79,54.65,54.67,223900.0,44.9499,44.9992,44.8842,44.9006,223900.0
2014-12-15 13:50:00,54.66,54.73,54.63,54.69,121300.0,44.8924,44.9499,44.8677,44.917,121300.0
2014-12-15 14:00:00,54.69,54.73,54.65,54.69,300000.0,44.917,44.9499,44.8842,44.917,300000.0
2014-12-15 14:10:00,54.69,54.72,54.66,54.7,214800.0,44.917,44.9417,44.8924,44.9252,214800.0
2014-12-15 14:20:00,54.69,54.95,54.67,54.9,325200.0,44.917,45.1306,44.9006,45.0895,325200.0
2014-12-15 14:30:00,54.91,54.97,54.8,54.89,345300.0,45.0977,45.147,45.0074,45.0813,345300.0
2014-12-15 14:40:00,54.89,54.92,54.71,54.74,346100.0,45.0813,45.1059,44.9335,44.9581,346100.0
2014-12-15 14:50:00,54.73,54.81,54.72,54.77,215300.0,44.9499,45.0156,44.9417,44.9827,215300.0
2014-12-15 15:00:00,54.76,54.87,54.76,54.85,225300.0,44.9745,45.0649,44.9745,45.0484,225300.0
2014-12-15 15:10:00,54.85,54.93,54.81,54.83,255900.0,45.0484,45.1141,45.0156,45.032,255900.0
2014-12-15 15:20:00,54.83,54.88,54.74,54.75,290100.0,45.032,45.0731,44.9581,44.9663,290100.0
2014-12-15 15:30:00,54.75,54.89,54.69,54.84,435600.0,44.9663,45.0813,44.917,45.0402,435600.0
2014-12-15 15:40:00,54.85,54.85,54.73,54.8,432900.0,45.0484,45.0484,44.9499,45.0074,432900.0
2014-12-15 15:50:00,54.79,54.82,54.66,54.66,863900.0,44.9992,45.0238,44.8924,44.8924,863900.0
2014-12-16 09:30:00,54.55,54.96,54.51,54.8,926100.0,44.802,45.1388,44.7692,45.0074,926100.0
2014-12-16 09:40:00,54.81,54.95,54.8,54.95,666000.0,45.0156,45.1306,45.0074,45.1306,666000.0
2014-12-16 09:50:00,54.94,55.01,54.91,54.91,679400.0,45.1224,45.1798,45.0977,45.0977,679400.0
2014-12-16 10:00:00,54.91,54.99,54.8,54.83,973400.0,45.0977,45.1634,45.0074,45.032,973400.0
2014-12-16 10:10:00,54.83,55.05,54.76,55.03,817300.0,45.032,45.2127,44.9745,45.1963,817300.0
2014-12-16 10:20:00,55.03,55.16,54.98,55.15,444400.0,45.1963,45.303,45.1552,45.2948,444400.0
2014-12-16 10:30:00,55.15,55.16,55.03,55.15,313100.0,45.2948,45.303,45.1963,45.2948,313100.0
2014-12-16 10:40:00,55.14,55.15,55.04,55.06,237900.0,45.2866,45.2948,45.2045,45.2209,237900.0
2014-12-16 10:50:00,55.06,55.27,55.04,55.25,462400.0,45.2209,45.3934,45.2045,45.377,462400.0
2014-12-16 11:00:00,55.25,55.27,55.17,55.22,367400.0,45.377,45.3934,45.3113,45.3523,367400.0
2014-12-16 11:10:00,55.21,55.44,55.2,55.44,416700.0,45.3441,45.533,45.3359,45.533,416700.0
2014-12-16 11:20:00,55.43,55.75,55.42,55.66,625100.0,45.5248,45.7876,45.5166,45.7137,625100.0
2014-12-16 11:30:00,55.66,55.77,55.63,55.63,459600.0,45.7137,45.804,45.6891,45.6891,459600.0
2014-12-16 11:40:00,55.64,55.68,55.61,55.66,204900.0,45.6973,45.7301,45.6726,45.7137,204900.0
2014-12-16 11:50:00,55.65,55.69,55.5,55.52,282800.0,45.7055,45.7383,45.5823,45.5987,282800.0
2014-12-16 12:00:00,55.52,55.56,55.45,55.48,212300.0,45.5987,45.6316,45.5412,45.5659,212300.0
2014-12-16 12:10:00,55.49,55.52,55.41,55.43,145100.0,45.5741,45.5987,45.5084,45.5248,145100.0
2014-12-16 12:20:00,55.42,55.43,55.35,55.4,160400.0,45.5166,45.5248,45.4591,45.5002,160400.0
2014-12-16 12:30:00,55.4,55.45,55.38,55.41,135700.0,45.5002,45.5412,45.4837,45.5084,135700.0
2014-12-16 12:40:00,55.41,55.43,55.22,55.32,307500.0,45.5084,45.5248,45.3523,45.4344,307500.0
2014-12-16 12:50:00,55.32,55.36,55.24,55.24,169700.0,45.4344,45.4673,45.3687,45.3687,169700.0
2014-12-16 13:00:00,55.24,55.33,55.15,55.17,369600.0,45.3687,45.4427,45.2948,45.3113,369600.0
2014-12-16 13:10:00,55.17,55.17,54.97,55.03,534600.0,45.3113,45.3113,45.147,45.1963,534600.0
2014-12-16 13:20:00,55.03,55.07,54.98,55.04,187100.0,45.1963,45.2291,45.1552,45.2045,187100.0
2014-12-16 13:30:00,55.03,55.12,54.95,55.11,210900.0,45.1963,45.2702,45.1306,45.262,210900.0
2014-12-16 13:40:00,55.12,55.22,55.09,55.15,162200.0,45.2702,45.3523,45.2455,45.2948,162200.0
2014-12-16 13:50:00,55.15,55.24,55.14,55.16,145800.0,45.2948,45.3687,45.2866,45.303,145800.0
2014-12-16 14:00:00,55.15,55.26,55.1,55.24,161800.0,45.2948,45.3852,45.2538,45.3687,161800.0
2014-12-16 14:10:00,55.25,55.28,55.2,55.25,277600.0,45.377,45.4016,45.3359,45.377,277600.0
2014-12-16 14:20:00,55.25,55.3,55.21,55.26,129900.0,45.377,45.418,45.3441,45.3852,129900.0
2014-12-16 14:30:00,55.26,55.31,55.17,55.21,176300.0,45.3852,45.4262,45.3113,45.3441,176300.0
2014-12-16 14:40:00,55.21,55.27,55.17,55.18,139500.0,45.3441,45.3934,45.3113,45.3195,139500.0
2014-12-16 14:50:00,55.18,55.18,55.05,55.16,195000.0,45.3195,45.3195,45.2127,45.303,195000.0
2014-12-16 15:00:00,55.17,55.21,55.08,55.15,307800.0,45.3113,45.3441,45.2373,45.2948,307800.0
2014-12-16 15:10:00,55.14,55.16,55.08,55.14,180500.0,45.2866,45.303,45.2373,45.2866,180500.0
2014-12-16 15:20:00,55.15,55.17,54.98,55.02,320100.0,45.2948,45.3113,45.1552,45.1881,320100.0
2014-12-16 15:30:00,55.01,55.12,54.93,54.94,352800.0,45.1798,45.2702,45.1141,45.1224,352800.0
2014-12-16 15:40:00,54.95,54.96,54.82,54.91,425700.0,45.1306,45.1388,45.0238,45.0977,425700.0
2014-12-16 15:50:00,54.9,54.9,54.67,54.7,1701200.0,45.0895,45.0895,44.9006,44.9252,1701200.0
2014-12-17 09:30:00,54.53,54.67,54.39,54.6,978100.0,44.7856,44.9006,44.6706,44.8431,978100.0
2014-12-17 09:40:00,54.58,54.78,54.57,54.58,769600.0,44.8267,44.9909,44.8185,44.8267,769600.0
2014-12-17 09:50:00,54.59,54.61,54.47,54.49,1021200.0,44.8349,44.8513,44.7363,44.7528,1021200.0
2014-12-17 10:00:00,54.49,54.5,54.32,54.33,1144300.0,44.7528,44.761,44.6131,44.6214,1144300.0
2014-12-17 10:10:00,54.34,54.4,54.29,54.37,784800.0,44.6296,44.6788,44.5885,44.6542,784800.0
2014-12-17 10:20:00,54.35,54.35,54.2,54.21,354700.0,44.6378,44.6378,44.5146,44.5228,354700.0
2014-12-17 10:30:00,54.2,54.25,54.14,54.25,450500.0,44.5146,44.5557,44.4653,44.5557,450500.0
2014-12-17 10:40:00,54.25,54.32,54.21,54.28,984200.0,44.5557,44.6131,44.5228,44.5803,984200.0
2014-12-17 10:50:00,54.28,54.3,54.23,54.24,477000.0,44.5803,44.5967,44.5392,44.5474,477000.0
2014-12-17 11:00:00,54.25,54.3,54.23,54.28,210600.0,44.5557,44.5967,44.5392,44.5803,210600.0
2014-12-17 11:10:00,54.28,54.29,54.18,54.23,186800.0,44.5803,44.5885,44.4982,44.5392,186800.0
2014-12-17 11:20:00,54.23,54.33,54.2,54.3,1016600.0,44.5392,44.6214,44.5146,44.5967,1016600.0
2014-12-17 11:30:00,54.31,54.55,54.3,54.54,710700.0,44.6049,44.802,44.5967,44.7938,710700.0
2014-12-17 11:40:00,54.54,54.61,54.52,54.55,322100.0,44.7938,44.8513,44.7774,44.802,322100.0
2014-12-17 11:50:00,54.55,54.71,54.52,54.7,259300.0,44.802,44.9335,44.7774,44.9252,259300.0
2014-12-17 12:00:00,54.7,54.7,54.56,54.64,352800.0,44.9252,44.9252,44.8103,44.876,352800.0
2014-12-17 12:10:00,54.64,54.64,54.58,54.61,223200.0,44.876,44.876,44.8267,44.8513,223200.0
2014-12-17 12:20:00,54.61,54.61,54.49,54.49,251900.0,44.8513,44.8513,44.7528,44.7528,251900.0
2014-12-17 12:30:00,54.49,54.57,54.46,54.48,173300.0,44.7528,44.8185,44.7281,44.7446,173300.0
2014-12-17 12:40:00,54.47,54.48,54.41,54.44,142900.0,44.7363,44.7446,44.6871,44.7117,142900.0
2014-12-17 12:50:00,54.44,54.57,54.43,54.5,180400.0,44.7117,44.8185,44.7035,44.761,180400.0
2014-12-17 13:00:00,54.5,54.55,54.48,54.51,135000.0,44.761,44.802,44.7446,44.7692,135000.0
2014-12-17 13:10:00,54.51,54.52,54.47,54.52,148600.0,44.7692,44.7774,44.7363,44.7774,148600.0
2014-12-17 13:20:00,54.53,54.55,54.46,54.5,123200.0,44.7856,44.802,44.7281,44.761,123200.0
2014-12-17 13:30:00,54.5,54.56,54.48,54.54,160600.0,44.761,44.8103,44.7446,44.7938,160600.0
2014-12-17 13:40:00,54.54,54.58,54.46,54.5,157400.0,44.7938,44.8267,44.7281,44.761,157400.0
2014-12-17 13:50:00,54.48,54.69,54.47,54.69,164100.0,44.7446,44.917,44.7363,44.917,164100.0
2014-12-17 14:00:00,54.65,55.13,54.63,54.92,1155100.0,44.8842,45.2784,44.8677,45.1059,1155100.0
2014-12-17 14:10:00,54.92,55.11,54.9,55.03,476200.0,45.1059,45.262,45.0895,45.1963,476200.0
2014-12-17 14:20:00,55.03,55.06,54.96,55.0,298100.0,45.1963,45.2209,45.1388,45.1716,298100.0
2014-12-17 14:30:00,55.0,55.13,54.89,55.11,466100.0,45.1716,45.2784,45.0813,45.262,466100.0
2014-12-17 14:40:00,55.1,55.1,54.79,54.81,1293700.0,45.2538,45.2538,44.9992,45.0156,1293700.0
2014-12-17 14:50:00,54.81,54.96,54.78,54.83,433200.0,45.0156,45.1388,44.9909,45.032,433200.0
2014-12-17 15:00:00,54.83,54.84,54.66,54.75,918300.0,45.032,45.0402,44.8924,44.9663,918300.0
2014-12-17 15:10:00,54.75,54.98,54.75,54.96,387700.0,44.9663,45.1552,44.9663,45.1388,387700.0
2014-12-17 15:20:00,54.96,55.12,54.86,55.11,1243400.0,45.1388,45.2702,45.0566,45.262,1243400.0
2014-12-17 15:30:00,55.11,55.17,55.04,55.14,1063400.0,45.262,45.3113,45.2045,45.2866,1063400.0
2014-12-17 15:40:00,55.14,55.34,55.13,55.27,786600.0,45.2866,45.4509,45.2784,45.3934,786600.0
2014-12-17 15:50:00,55.28,55.28,55.14,55.22,1000400.0,45.4016,45.4016,45.2866,45.3523,1000400.0
2014-12-18 09:30:00,56.25,56.25,55.77,56.05,632500.0,46.1983,46.1983,45.804,46.034,632500.0
2014-12-18 09:40:00,56.05,56.07,55.92,55.97,809500.0,46.034,46.0504,45.9272,45.9683,809500.0
2014-12-18 09:50:00,55.98,56.22,55.98,56.22,514300.0,45.9765,46.1736,45.9765,46.1736,514300.0
2014-12-18 10:00:00,56.21,56.26,56.12,56.21,415400.0,46.1654,46.2065,46.0915,46.1654,415400.0
2014-12-18 10:10:00,56.21,56.27,56.2,56.22,319300.0,46.1654,46.2147,46.1572,46.1736,319300.0
2014-12-18 10:20:00,56.22,56.23,56.13,56.15,161100.0,46.1736,46.1818,46.0997,46.1161,161100.0
2014-12-18 10:30:00,56.16,56.19,56.09,56.1,239200.0,46.1243,46.149,46.0668,46.0751,239200.0
2014-12-18 10:40:00,56.09,56.15,56.06,56.12,160500.0,46.0668,46.1161,46.0422,46.0915,160500.0
2014-12-18 10:50:00,56.12,56.15,56.05,56.07,122400.0,46.0915,46.1161,46.034,46.0504,122400.0
2014-12-18 11:00:00,56.07,56.08,55.98,56.01,196800.0,46.0504,46.0586,45.9765,46.0011,196800.0
2014-12-18 11:10:00,56.01,56.12,55.97,56.11,146400.0,46.0011,46.0915,45.9683,46.0833,146400.0
2014-12-18 11:20:00,56.1,56.17,56.08,56.09,125500.0,46.0751,46.1326,46.0586,46.0668,125500.0
2014-12-18 11:30:00,56.1,56.14,56.05,56.12,138000.0,46.0751,46.1079,46.034,46.0915,138000.0
2014-12-18 11:40:00,56.12,56.16,56.1,56.13,124800.0,46.0915,46.1243,46.0751,46.0997,124800.0
2014-12-18 11:50:00,56.14,56.25,56.13,56.24,663900.0,46.1079,46.1983,46.0997,46.19,663900.0
2014-12-18 12:00:00,56.23,56.28,56.18,56.24,228700.0,46.1818,46.2229,46.1408,46.19,228700.0
2014-12-18 12:10:00,56.26,56.29,56.22,56.27,137900.0,46.2065,46.2311,46.1736,46.2147,137900.0
2014-12-18 12:20:00,56.27,56.27,56.18,56.23,105500.0,46.2147,46.2147,46.1408,46.1818,105500.0
2014-12-18 12:30:00,56.24,56.29,56.21,56.27,120900.0,46.19,46.2311,46.1654,46.2147,120900.0
2014-12-18 12:40:00,56.26,56.31,56.24,56.3,105300.0,46.2065,46.2475,46.19,46.2393,105300.0
2014-12-18 12:50:00,56.3,56.33,56.28,56.33,135900.0,46.2393,46.264,46.2229,46.264,135900.0
2014-12-18 13:00:00,56.33,56.33,56.29,56.3,116100.0,46.264,46.264,46.2311,46.2393,116100.0
2014-12-18 13:10:00,56.3,56.31,56.26,56.3,98100.0,46.2393,46.2475,46.2065,46.2393,98100.0
2014-12-18 13:20:00,56.3,56.37,56.29,56.36,239700.0,46.2393,46.2968,46.2311,46.2886,239700.0
2014-12-18 13:30:00,56.36,56.42,56.35,56.39,96200.0,46.2886,46.3379,46.2804,46.3132,96200.0
2014-12-18 13:40:00,56.39,56.43,56.38,56.39,110300.0,46.3132,46.3461,46.305,46.3132,110300.0
2014-12-18 13:50:00,56.39,56.42,56.37,56.4,340800.0,46.3132,46.3379,46.2968,46.3215,340800.0
2014-12-18 14:00:00,56.4,56.41,56.35,56.36,167100.0,46.3215,46.3297,46.2804,46.2886,167100.0
2014-12-18 14:10:00,56.37,56.38,56.33,56.36,926800.0,46.2968,46.305,46.264,46.2886,926800.0
2014-12-18 14:20:00,56.36,56.36,56.25,56.26,160100.0,46.2886,46.2886,46.1983,46.2065,160100.0
2014-12-18 14:30:00,56.25,56.34,56.22,56.32,447300.0,46.1983,46.2722,46.1736,46.2557,447300.0
2014-12-18 14:40:00,56.31,56.33,56.21,56.23,112300.0,46.2475,46.264,46.1654,46.1818,112300.0
2014-12-18 14:50:00,56.23,56.33,56.21,56.3,194600.0,46.1818,46.264,46.1654,46.2393,194600.0
2014-12-18 15:00:00,56.29,56.37,56.26,56.33,245100.0,46.2311,46.2968,46.2065,46.264,245100.0
2014-12-18 15:10:00,56.33,56.4,56.33,56.37,301600.0,46.264,46.3215,46.264,46.2968,301600.0
2014-12-18 15:20:00,56.38,56.39,56.32,56.36,597200.0,46.305,46.3132,46.2557,46.2886,597200.0
2014-12-18 15:30:00,56.36,56.42,56.36,56.4,345100.0,46.2886,46.3379,46.2886,46.3215,345100.0
2014-12-18 15:40:00,56.4,56.46,56.37,56.43,431900.0,46.3215,46.3707,46.2968,46.3461,431900.0
2014-12-18 15:50:00,56.43,56.63,56.43,56.63,1503300.0,46.3461,46.5104,46.3461,46.5104,1503300.0
2014-12-19 09:30:00,56.45,56.51,56.33,56.43,1275100.0,46.6211,46.6706,46.522,46.6045,1275100.0
2014-12-19 09:40:00,56.43,56.44,56.31,56.4,480100.0,46.6045,46.6128,46.5054,46.5798,480100.0
2014-12-19 09:50:00,56.41,56.52,56.37,56.51,285700.0,46.588,46.6789,46.555,46.6706,285700.0
2014-12-19 10:00:00,56.52,56.66,56.46,56.64,309100.0,46.6789,46.7945,46.6293,46.778,309100.0
2014-12-19 10:10:00,56.63,56.66,56.58,56.59,291400.0,46.7697,46.7945,46.7284,46.7367,291400.0
2014-12-19 10:20:00,56.59,56.64,56.55,56.63,245000.0,46.7367,46.778,46.7037,46.7697,245000.0
2014-12-19 10:30:00,56.63,56.63,56.52,56.54,119600.0,46.7697,46.7697,46.6789,46.6954,119600.0
2014-12-19 10:40:00,56.54,56.64,56.5,56.5,200200.0,46.6954,46.778,46.6624,46.6624,200200.0
2014-12-19 10:50:00,56.51,56.58,56.5,56.58,548800.0,46.6706,46.7284,46.6624,46.7284,548800.0
2014-12-19 11:00:00,56.58,56.58,56.52,56.55,104400.0,46.7284,46.7284,46.6789,46.7037,104400.0
2014-12-19 11:10:00,56.55,56.57,56.52,56.53,136600.0,46.7037,46.7202,46.6789,46.6871,136600.0
2014-12-19 11:20:00,56.52,56.61,56.52,56.57,251600.0,46.6789,46.7532,46.6789,46.7202,251600.0
2014-12-19 11:30:00,56.57,56.59,56.53,56.58,283100.0,46.7202,46.7367,46.6871,46.7284,283100.0
2014-12-19 11:40:00,56.58,56.59,56.53,56.54,133100.0,46.7284,46.7367,46.6871,46.6954,133100.0
2014-12-19 11:50:00,56.54,56.56,56.52,56.52,102900.0,46.6954,46.7119,46.6789,46.6789,102900.0
2014-12-19 12:00:00,56.51,56.51,56.46,56.47,107200.0,46.6706,46.6706,46.6293,46.6376,107200.0
2014-12-19 12:10:00,56.47,56.5,56.45,56.48,257700.0,46.6376,46.6624,46.6211,46.6458,257700.0
2014-12-19 12:20:00,56.48,56.49,56.43,56.45,129200.0,46.6458,46.6541,46.6045,46.6211,129200.0
2014-12-19 12:30:00,56.44,56.47,56.4,56.46,99400.0,46.6128,46.6376,46.5798,46.6293,99400.0
2014-12-19 12:40:00,56.46,56.48,56.43,56.46,65700.0,46.6293,46.6458,46.6045,46.6293,65700.0
2014-12-19 12:50:00,56.47,56.5,56.45,56.45,98000.0,46.6376,46.6624,46.6211,46.6211,98000.0
2014-12-19 13:00:00,56.44,56.47,56.42,56.44,69700.0,46.6128,46.6376,46.5963,46.6128,69700.0
2014-12-19 13:10:00,56.43,56.44,56.41,56.43,54200.0,46.6045,46.6128,46.588,46.6045,54200.0
2014-12-19 13:20:00,56.43,56.47,56.42,56.46,55100.0,46.6045,46.6376,46.5963,46.6293,55100.0
2014-12-19 13:30:00,56.47,56.5,56.44,56.46,225300.0,46.6376,46.6624,46.6128,46.6293,225300.0
2014-12-19 13:40:00,56.47,56.5,56.46,56.49,381500.0,46.6376,46.6624,46.6293,46.6541,381500.0
2014-12-19 13:50:00,56.49,56.53,56.48,56.52,148100.0,46.6541,46.6871,46.6458,46.6789,148100.0
2014-12-19 14:00:00,56.52,56.56,56.5,56.55,78000.0,46.6789,46.7119,46.6624,46.7037,78000.0
2014-12-19 14:10:00,56.55,56.58,56.52,56.52,73800.0,46.7037,46.7284,46.6789,46.6789,73800.0
2014-12-19 14:20:00,56.51,56.53,56.49,56.53,117600.0,46.6706,46.6871,46.6541,46.6871,117600.0
2014-12-19 14:30:00,56.54,56.6,56.52,56.59,132500.0,46.6954,46.7449,46.6789,46.7367,132500.0
2014-12-19 14:40:00,56.59,56.69,56.58,56.68,193100.0,46.7367,46.8193,46.7284,46.811,193100.0
2014-12-19 14:50:00,56.68,56.78,56.67,56.77,226000.0,46.811,46.8936,46.8028,46.8853,226000.0
2014-12-19 15:00:00,56.77,56.77,56.67,56.7,422000.0,46.8853,46.8853,46.8028,46.8275,422000.0
2014-12-19 15:10:00,56.69,56.74,56.62,56.72,318300.0,46.8193,46.8606,46.7615,46.8441,318300.0
2014-12-19 15:20:00,56.73,56.76,56.69,56.76,312200.0,46.8523,46.8771,46.8193,46.8771,312200.0
2014-12-19 15:30:00,56.76,56.81,56.74,56.77,472600.0,46.8771,46.9184,46.8606,46.8853,472600.0
2014-12-19 15:40:00,56.78,56.79,56.65,56.65,707400.0,46.8936,46.9019,46.7862,46.7862,707400.0
2014-12-19 15:50:00,56.65,56.66,56.56,56.58,1567600.0,46.7862,46.7945,46.7119,46.7284,1567600.0
2014-12-22 09:30:00,56.8,57.02,56.72,56.87,876800.0,46.9101,47.0918,46.8441,46.9679,876800.0
2014-12-22 09:40:00,56.87,56.92,56.8,56.89,260200.0,46.9679,47.0092,46.9101,46.9845,260200.0
2014-12-22 09:50:00,56.9,56.92,56.84,56.87,127000.0,46.9927,47.0092,46.9432,46.9679,127000.0
2014-12-22 10:00:00,56.85,56.91,56.81,56.91,262800.0,46.9514,47.001,46.9184,47.001,262800.0
2014-12-22 10:10:00,56.91,57.0,56.88,56.95,264500.0,47.001,47.0753,46.9762,47.034,264500.0
2014-12-22 10:20:00,56.96,57.02,56.92,56.97,152800.0,47.0423,47.0918,47.0092,47.0505,152800.0
2014-12-22 10:30:00,56.98,57.0,56.94,56.97,73100.0,47.0588,47.0753,47.0257,47.0505,73100.0
2014-12-22 10:40:00,56.96,56.98,56.93,56.93,56300.0,47.0423,47.0588,47.0175,47.0175,56300.0
2014-12-22 10:50:00,56.94,56.97,56.93,56.95,53100.0,47.0257,47.0505,47.0175,47.034,53100.0
2014-12-22 11:00:00,56.95,56.95,56.88,56.9,107500.0,47.034,47.034,46.9762,46.9927,107500.0
2014-12-22 11:10:00,56.91,56.94,56.88,56.93,69500.0,47.001,47.0257,46.9762,47.0175,69500.0
2014-12-22 11:20:00,56.93,57.0,56.91,56.98,88300.0,47.0175,47.0753,47.001,47.0588,88300.0
2014-12-22 11:30:00,56.99,57.01,56.95,56.95,87300.0,47.067,47.0836,47.034,47.034,87300.0
2014-12-22 11:40:00,56.95,56.95,56.9,56.91,269300.0,47.034,47.034,46.9927,47.001,269300.0
2014-12-22 11:50:00,56.91,56.93,56.88,56.92,95400.0,47.001,47.0175,46.9762,47.0092,95400.0
2014-12-22 12:00:00,56.92,56.96,56.9,56.96,61600.0,47.0092,47.0423,46.9927,47.0423,61600.0
2014-12-22 12:10:00,56.95,56.95,56.89,56.9,230200.0,47.034,47.034,46.9845,46.9927,230200.0
2014-12-22 12:20:00,56.91,56.92,56.87,56.9,115800.0,47.001,47.0092,46.9679,46.9927,115800.0
2014-12-22 12:30:00,56.9,56.91,56.87,56.89,145700.0,46.9927,47.001,46.9679,46.9845,145700.0
2014-12-22 12:40:00,56.9,56.93,56.89,56.93,49400.0,46.9927,47.0175,46.9845,47.0175,49400.0
2014-12-22 12:50:00,56.93,56.97,56.92,56.94,88400.0,47.0175,47.0505,47.0092,47.0257,88400.0
2014-12-22 13:00:00,56.94,56.96,56.93,56.96,81400.0,47.0257,47.0423,47.0175,47.0423,81400.0
2014-12-22 13:10:00,56.96,57.02,56.96,57.0,88100.0,47.0423,47.0918,47.0423,47.0753,88100.0
2014-12-22 13:20:00,57.01,57.02,56.99,57.01,67700.0,47.0836,47.0918,47.067,47.0836,67700.0
2014-12-22 13:30:00,57.0,57.01,56.98,57.01,35600.0,47.0753,47.0836,47.0588,47.0836,35600.0
2014-12-22 13:40:00,57.01,57.02,56.98,56.98,325900.0,47.0836,47.0918,47.0588,47.0588,325900.0
2014-12-22 13:50:00,56.99,56.99,56.95,56.98,68500.0,47.067,47.067,47.034,47.0588,68500.0
2014-12-22 14:00:00,56.98,56.99,56.95,56.99,107700.0,47.0588,47.067,47.034,47.067,107700.0
2014-12-22 14:10:00,56.99,57.01,56.95,56.98,111400.0,47.067,47.0836,47.034,47.0588,111400.0
2014-12-22 14:20:00,56.98,57.0,56.98,56.99,65700.0,47.0588,47.0753,47.0588,47.067,65700.0
2014-12-22 14:30:00,56.99,57.03,56.97,57.0,85400.0,47.067,47.1001,47.0505,47.0753,85400.0
2014-12-22 14:40:00,57.0,57.03,56.99,57.03,89700.0,47.0753,47.1001,47.067,47.1001,89700.0
2014-12-22 14:50:00,57.02,57.04,56.99,57.02,81800.0,47.0918,47.1083,47.067,47.0918,81800.0
2014-12-22 15:00:00,57.02,57.07,57.02,57.05,64200.0,47.0918,47.1331,47.0918,47.1166,64200.0
2014-12-22 15:10:00,57.06,57.08,57.05,57.07,89100.0,47.1249,47.1414,47.1166,47.1331,89100.0
2014-12-22 15:20:00,57.07,57.11,57.06,57.1,95400.0,47.1331,47.1661,47.1249,47.1579,95400.0
2014-12-22 15:30:00,57.11,57.15,57.09,57.13,148200.0,47.1661,47.1992,47.1496,47.1827,148200.0
2014-12-22 15:40:00,57.13,57.15,57.06,57.11,212600.0,47.1827,47.1992,47.1249,47.1661,212600.0
2014-12-22 15:50:00,57.1,57.13,57.04,57.13,436400.0,47.1579,47.1827,47.1083,47.1827,436400.0
2014-12-23 09:30:00,57.42,57.42,57.24,57.3,866400.0,47.4222,47.4222,47.2735,47.3231,866400.0
2014-12-23 09:40:00,57.29,57.39,57.29,57.36,362100.0,47.3148,47.3974,47.3148,47.3726,362100.0
2014-12-23 09:50:00,57.36,57.43,57.35,57.42,185900.0,47.3726,47.4304,47.3644,47.4222,185900.0
2014-12-23 10:00:00,57.4,57.56,57.37,57.53,151900.0,47.4057,47.5378,47.3809,47.513,151900.0
2014-12-23 10:10:00,57.53,57.54,57.44,57.47,158800.0,47.513,47.5213,47.4387,47.4635,158800.0
2014-12-23 10:20:00,57.47,57.57,57.47,57.55,109300.0,47.4635,47.5461,47.4635,47.5295,109300.0
2014-12-23 10:30:00,57.54,57.57,57.47,57.48,125100.0,47.5213,47.5461,47.4635,47.4717,125100.0
2014-12-23 10:40:00,57.47,57.49,57.4,57.42,106100.0,47.4635,47.48,47.4057,47.4222,106100.0
2014-12-23 10:50:00,57.42,57.49,57.4,57.48,98800.0,47.4222,47.48,47.4057,47.4717,98800.0
2014-12-23 11:00:00,57.48,57.5,57.44,57.47,64200.0,47.4717,47.4882,47.4387,47.4635,64200.0
2014-12-23 11:10:00,57.47,57.49,57.43,57.47,94400.0,47.4635,47.48,47.4304,47.4635,94400.0
2014-12-23 11:20:00,57.47,57.48,57.41,57.41,66400.0,47.4635,47.4717,47.4139,47.4139,66400.0
2014-12-23 11:30:00,57.41,57.45,57.4,57.43,58800.0,47.4139,47.4469,47.4057,47.4304,58800.0
2014-12-23 11:40:00,57.43,57.46,57.4,57.45,155300.0,47.4304,47.4552,47.4057,47.4469,155300.0
2014-12-23 11:50:00,57.46,57.46,57.39,57.4,90500.0,47.4552,47.4552,47.3974,47.4057,90500.0
2014-12-23 12:00:00,57.4,57.45,57.4,57.44,142800.0,47.4057,47.4469,47.4057,47.4387,142800.0
2014-12-23 12:10:00,57.45,57.47,57.41,57.47,196900.0,47.4469,47.4635,47.4139,47.4635,196900.0
2014-12-23 12:20:00,57.48,57.5,57.46,57.48,48100.0,47.4717,47.4882,47.4552,47.4717,48100.0
2014-12-23 12:30:00,57.48,57.5,57.44,57.5,41700.0,47.4717,47.4882,47.4387,47.4882,41700.0
2014-12-23 12:40:00,57.49,57.51,57.47,57.5,79100.0,47.48,47.4965,47.4635,47.4882,79100.0
2014-12-23 12:50:00,57.49,57.5,57.47,57.48,93900.0,47.48,47.4882,47.4635,47.4717,93900.0
2014-12-23 13:00:00,57.48,57.5,57.47,57.49,34400.0,47.4717,47.4882,47.4635,47.48,34400.0
2014-12-23 13:10:00,57.48,57.53,57.48,57.51,105700.0,47.4717,47.513,47.4717,47.4965,105700.0
2014-12-23 13:20:00,57.5,57.5,57.45,57.47,58100.0,47.4882,47.4882,47.4469,47.4635,58100.0
2014-12-23 13:30:00,57.46,57.49,57.46,57.48,88800.0,47.4552,47.48,47.4552,47.4717,88800.0
2014-12-23 13:40:00,57.48,57.52,57.48,57.5,109800.0,47.4717,47.5048,47.4717,47.4882,109800.0
2014-12-23 13:50:00,57.5,57.51,57.47,57.48,155700.0,47.4882,47.4965,47.4635,47.4717,155700.0
2014-12-23 14:00:00,57.48,57.49,57.45,57.47,40500.0,47.4717,47.48,47.4469,47.4635,40500.0
2014-12-23 14:10:00,57.48,57.49,57.46,57.46,35300.0,47.4717,47.48,47.4552,47.4552,35300.0
2014-12-23 14:20:00,57.47,57.5,57.46,57.48,66600.0,47.4635,47.4882,47.4552,47.4717,66600.0
2014-12-23 14:30:00,57.49,57.5,57.47,57.5,38400.0,47.48,47.4882,47.4635,47.4882,38400.0
2014-12-23 14:40:00,57.5,57.51,57.49,57.51,70400.0,47.4882,47.4965,47.48,47.4965,70400.0
2014-12-23 14:50:00,57.51,57.52,57.48,57.49,62700.0,47.4965,47.5048,47.4717,47.48,62700.0
2014-12-23 15:00:00,57.48,57.51,57.48,57.5,48300.0,47.4717,47.4965,47.4717,47.4882,48300.0
2014-12-23 15:10:00,57.49,57.51,57.48,57.48,49600.0,47.48,47.4965,47.4717,47.4717,49600.0
2014-12-23 15:20:00,57.48,57.49,57.4,57.41,60100.0,47.4717,47.48,47.4057,47.4139,60100.0
2014-12-23 15:30:00,57.41,57.44,57.4,57.41,99200.0,47.4139,47.4387,47.4057,47.4139,99200.0
2014-12-23 15:40:00,57.42,57.43,57.38,57.41,122200.0,47.4222,47.4304,47.3891,47.4139,122200.0
2014-12-23 15:50:00,57.41,57.42,57.35,57.37,521200.0,47.4139,47.4222,47.3644,47.3809,521200.0
2014-12-24 09:30:00,57.47,57.53,57.35,57.47,229800.0,47.4635,47.513,47.3644,47.4635,229800.0
2014-12-24 09:40:00,57.46,57.49,57.43,57.45,140100.0,47.4552,47.48,47.4304,47.4469,140100.0
2014-12-24 09:50:00,57.46,57.51,57.43,57.46,132300.0,47.4552,47.4965,47.4304,47.4552,132300.0
2014-12-24 10:00:00,57.45,57.5,57.45,57.46,106000.0,47.4469,47.4882,47.4469,47.4552,106000.0
2014-12-24 10:10:00,57.46,57.5,57.44,57.48,66400.0,47.4552,47.4882,47.4387,47.4717,66400.0
2014-12-24 10:20:00,57.48,57.5,57.47,57.49,88400.0,47.4717,47.4882,47.4635,47.48,88400.0
2014-12-24 10:30:00,57.49,57.54,57.48,57.52,53400.0,47.48,47.5213,47.4717,47.5048,53400.0
2014-12-24 10:40:00,57.53,57.53,57.44,57.46,46300.0,47.513,47.513,47.4387,47.4552,46300.0
2014-12-24 10:50:00,57.45,57.48,57.45,57.47,44400.0,47.4469,47.4717,47.4469,47.4635,44400.0
2014-12-24 11:00:00,57.48,57.51,57.47,57.49,48800.0,47.4717,47.4965,47.4635,47.48,48800.0
2014-12-24 11:10:00,57.5,57.51,57.47,57.5,73400.0,47.4882,47.4965,47.4635,47.4882,73400.0
2014-12-24 11:20:00,57.5,57.52,57.49,57.5,42900.0,47.4882,47.5048,47.48,47.4882,42900.0
2014-12-24 11:30:00,57.5,57.53,57.49,57.51,48300.0,47.4882,47.513,47.48,47.4965,48300.0
2014-12-24 11:40:00,57.5,57.53,57.49,57.53,48000.0,47.4882,47.513,47.48,47.513,48000.0
2014-12-24 11:50:00,57.52,57.56,57.5,57.53,78200.0,47.5048,47.5378,47.4882,47.513,78200.0
2014-12-24 12:00:00,57.54,57.55,57.53,57.53,44600.0,47.5213,47.5295,47.513,47.513,44600.0
2014-12-24 12:10:00,57.53,57.56,57.52,57.55,77200.0,47.513,47.5378,47.5048,47.5295,77200.0
2014-12-24 12:20:00,57.55,57.56,57.53,57.55,39100.0,47.5295,47.5378,47.513,47.5295,39100.0
2014-12-24 12:30:00,57.55,57.56,57.51,57.52,64200.0,47.5295,47.5378,47.4965,47.5048,64200.0
2014-12-24 12:40:00,57.52,57.52,57.49,57.5,120500.0,47.5048,47.5048,47.48,47.4882,120500.0
2014-12-24 12:50:00,57.5,57.52,57.39,57.41,251800.0,47.4882,47.5048,47.3974,47.4139,251800.0
2014-12-26 09:30:00,57.6,57.6,57.46,57.54,261400.0,47.5708,47.5708,47.4552,47.5213,261400.0
2014-12-26 09:40:00,57.53,57.55,57.47,57.5,154400.0,47.513,47.5295,47.4635,47.4882,154400.0
2014-12-26 09:50:00,57.5,57.54,57.48,57.51,90000.0,47.4882,47.5213,47.4717,47.4965,90000.0
2014-12-26 10:00:00,57.52,57.55,57.51,57.51,36300.0,47.5048,47.5295,47.4965,47.4965,36300.0
2014-12-26 10:10:00,57.5,57.54,57.49,57.54,307300.0,47.4882,47.5213,47.48,47.5213,307300.0
2014-12-26 10:20:00,57.54,57.55,57.52,57.53,74100.0,47.5213,47.5295,47.5048,47.513,74100.0
2014-12-26 10:30:00,57.52,57.54,57.51,57.52,85900.0,47.5048,47.5213,47.4965,47.5048,85900.0
2014-12-26 10:40:00,57.51,57.56,57.5,57.55,141000.0,47.4965,47.5378,47.4882,47.5295,141000.0
2014-12-26 10:50:00,57.55,57.58,57.52,57.58,73100.0,47.5295,47.5543,47.5048,47.5543,73100.0
2014-12-26 11:00:00,57.58,57.6,57.56,57.56,85800.0,47.5543,47.5708,47.5378,47.5378,85800.0
2014-12-26 11:10:00,57.56,57.57,57.53,57.53,21900.0,47.5378,47.5461,47.513,47.513,21900.0
2014-12-26 11:20:00,57.53,57.55,57.51,57.51,27100.0,47.513,47.5295,47.4965,47.4965,27100.0
2014-12-26 11:30:00,57.51,57.54,57.51,57.53,37700.0,47.4965,47.5213,47.4965,47.513,37700.0
2014-12-26 11:40:00,57.53,57.53,57.5,57.51,115500.0,47.513,47.513,47.4882,47.4965,115500.0
2014-12-26 11:50:00,57.52,57.53,57.49,57.5,55700.0,47.5048,47.513,47.48,47.4882,55700.0
2014-12-26 12:00:00,57.5,57.51,57.48,57.5,98600.0,47.4882,47.4965,47.4717,47.4882,98600.0
2014-12-26 12:10:00,57.5,57.5,57.46,57.48,137500.0,47.4882,47.4882,47.4552,47.4717,137500.0
2014-12-26 12:20:00,57.48,57.48,57.46,57.46,137600.0,47.4717,47.4717,47.4552,47.4552,137600.0
2014-12-26 12:30:00,57.46,57.47,57.45,57.46,92400.0,47.4552,47.4635,47.4469,47.4552,92400.0
2014-12-26 12:40:00,57.46,57.47,57.45,57.47,129500.0,47.4552,47.4635,47.4469,47.4635,129500.0
2014-12-26 12:50:00,57.47,57.49,57.46,57.49,122300.0,47.4635,47.48,47.4552,47.48,122300.0
2014-12-26 13:00:00,57.49,57.5,57.45,57.48,123400.0,47.48,47.4882,47.4469,47.4717,123400.0
2014-12-26 13:10:00,57.47,57.51,57.47,57.49,124500.0,47.4635,47.4965,47.4635,47.48,124500.0
2014-12-26 13:20:00,57.5,57.52,57.49,57.5,93100.0,47.4882,47.5048,47.48,47.4882,93100.0
2014-12-26 13:30:00,57.49,57.53,57.48,57.52,194900.0,47.48,47.513,47.4717,47.5048,194900.0
2014-12-26 13:40:00,57.51,57.54,57.51,57.54,133500.0,47.4965,47.5213,47.4965,47.5213,133500.0
2014-12-26 13:50:00,57.53,57.56,57.52,57.56,119600.0,47.513,47.5378,47.5048,47.5378,119600.0
2014-12-26 14:00:00,57.56,57.6,57.54,57.58,174600.0,47.5378,47.5708,47.5213,47.5543,174600.0
2014-12-26 14:10:00,57.58,57.58,57.54,57.56,93800.0,47.5543,47.5543,47.5213,47.5378,93800.0
2014-12-26 14:20:00,57.56,57.56,57.55,57.56,64800.0,47.5378,47.5378,47.5295,47.5378,64800.0
2014-12-26 14:30:00,57.56,57.56,57.54,57.55,108200.0,47.5378,47.5378,47.5213,47.5295,108200.0
2014-12-26 14:40:00,57.55,57.56,57.53,57.55,183200.0,47.5295,47.5378,47.513,47.5295,183200.0
2014-12-26 14:50:00,57.55,57.57,57.54,57.57,101900.0,47.5295,47.5461,47.5213,47.5461,101900.0
2014-12-26 15:00:00,57.57,57.57,57.54,57.55,134800.0,47.5461,47.5461,47.5213,47.5295,134800.0
2014-12-26 15:10:00,57.55,57.56,57.54,57.56,111500.0,47.5295,47.5378,47.5213,47.5378,111500.0
2014-12-26 15:20:00,57.56,57.56,57.51,57.52,168100.0,47.5378,47.5378,47.4965,47.5048,168100.0
2014-12-26 15:30:00,57.52,57.52,57.47,57.49,172200.0,47.5048,47.5048,47.4635,47.48,172200.0
2014-12-26 15:40:00,57.49,57.5,57.45,57.46,192900.0,47.48,47.4882,47.4469,47.4552,192900.0
2014-12-26 15:50:00,57.45,57.46,57.4,57.4,597500.0,47.4469,47.4552,47.4057,47.4057,597500.0
2014-12-29 09:30:00,57.33,57.33,56.91,57.24,555200.0,47.3478,47.3478,47.001,47.2735,555200.0
2014-12-29 09:40:00,57.27,57.36,57.26,57.32,354300.0,47.2983,47.3726,47.29,47.3396,354300.0
2014-12-29 09:50:00,57.32,57.36,57.31,57.34,104100.0,47.3396,47.3726,47.3313,47.3561,104100.0
2014-12-29 10:00:00,57.35,57.38,57.3,57.35,137100.0,47.3644,47.3891,47.3231,47.3644,137100.0
2014-12-29 10:10:00,57.36,57.39,57.35,57.38,131300.0,47.3726,47.3974,47.3644,47.3891,131300.0
2014-12-29 10:20:00,57.38,57.4,57.36,57.36,58600.0,47.3891,47.4057,47.3726,47.3726,58600.0
2014-12-29 10:30:00,57.37,57.44,57.36,57.42,56000.0,47.3809,47.4387,47.3726,47.4222,56000.0
2014-12-29 10:40:00,57.41,57.45,57.41,57.44,35800.0,47.4139,47.4469,47.4139,47.4387,35800.0
2014-12-29 10:50:00,57.45,57.46,57.43,57.46,56700.0,47.4469,47.4552,47.4304,47.4552,56700.0
2014-12-29 11:00:00,57.45,57.49,57.45,57.49,76700.0,47.4469,47.48,47.4469,47.48,76700.0
2014-12-29 11:10:00,57.49,57.5,57.46,57.47,26400.0,47.48,47.4882,47.4552,47.4635,26400.0
2014-12-29 11:20:00,57.48,57.5,57.47,57.49,48000.0,47.4717,47.4882,47.4635,47.48,48000.0
2014-12-29 11:30:00,57.48,57.51,57.48,57.49,40000.0,47.4717,47.4965,47.4717,47.48,40000.0
2014-12-29 11:40:00,57.49,57.52,57.46,57.5,86800.0,47.48,47.5048,47.4552,47.4882,86800.0
2014-12-29 11:50:00,57.5,57.52,57.49,57.51,19500.0,47.4882,47.5048,47.48,47.4965,19500.0
2014-12-29 12:00:00,57.51,57.52,57.46,57.48,56100.0,47.4965,47.5048,47.4552,47.4717,56100.0
2014-12-29 12:10:00,57.47,57.49,57.46,57.48,25600.0,47.4635,47.48,47.4552,47.4717,25600.0
2014-12-29 12:20:00,57.48,57.5,57.46,57.47,32900.0,47.4717,47.4882,47.4552,47.4635,32900.0
2014-12-29 12:30:00,57.47,57.49,57.45,57.48,33900.0,47.4635,47.48,47.4469,47.4717,33900.0
2014-12-29 12:40:00,57.48,57.48,57.46,57.48,20900.0,47.4717,47.4717,47.4552,47.4717,20900.0
2014-12-29 12:50:00,57.47,57.48,57.43,57.43,24300.0,47.4635,47.4717,47.4304,47.4304,24300.0
2014-12-29 13:00:00,57.43,57.44,57.42,57.42,16200.0,47.4304,47.4387,47.4222,47.4222,16200.0
2014-12-29 13:10:00,57.41,57.45,57.4,57.44,46400.0,47.4139,47.4469,47.4057,47.4387,46400.0
2014-12-29 13:20:00,57.44,57.47,57.44,57.46,89500.0,47.4387,47.4635,47.4387,47.4552,89500.0
2014-12-29 13:30:00,57.46,57.48,57.45,57.47,63900.0,47.4552,47.4717,47.4469,47.4635,63900.0
2014-12-29 13:40:00,57.47,57.49,57.46,57.47,37000.0,47.4635,47.48,47.4552,47.4635,37000.0
2014-12-29 13:50:00,57.47,57.47,57.44,57.47,39400.0,47.4635,47.4635,47.4387,47.4635,39400.0
2014-12-29 14:00:00,57.46,57.47,57.42,57.45,38700.0,47.4552,47.4635,47.4222,47.4469,38700.0
2014-12-29 14:10:00,57.45,57.46,57.43,57.44,25500.0,47.4469,47.4552,47.4304,47.4387,25500.0
2014-12-29 14:20:00,57.43,57.47,57.42,57.46,28900.0,47.4304,47.4635,47.4222,47.4552,28900.0
2014-12-29 14:30:00,57.46,57.47,57.44,57.46,29900.0,47.4552,47.4635,47.4387,47.4552,29900.0
2014-12-29 14:40:00,57.46,57.52,57.46,57.51,68100.0,47.4552,47.5048,47.4552,47.4965,68100.0
2014-12-29 14:50:00,57.51,57.52,57.49,57.52,70200.0,47.4965,47.5048,47.48,47.5048,70200.0
2014-12-29 15:00:00,57.52,57.54,57.5,57.53,44200.0,47.5048,47.5213,47.4882,47.513,44200.0
2014-12-29 15:10:00,57.53,57.54,57.51,57.53,24400.0,47.513,47.5213,47.4965,47.513,24400.0
2014-12-29 15:20:00,57.53,57.53,57.5,57.51,44300.0,47.513,47.513,47.4882,47.4965,44300.0
2014-12-29 15:30:00,57.51,57.52,57.48,57.5,124200.0,47.4965,47.5048,47.4717,47.4882,124200.0
2014-12-29 15:40:00,57.49,57.53,57.49,57.5,97100.0,47.48,47.513,47.48,47.4882,97100.0
2014-12-29 15:50:00,57.5,57.51,57.43,57.46,432400.0,47.4882,47.4965,47.4304,47.4552,432400.0
2014-12-30 09:30:00,57.73,57.73,57.26,57.32,348800.0,47.6782,47.6782,47.29,47.3396,348800.0
2014-12-30 09:40:00,57.33,57.34,57.28,57.31,158600.0,47.3478,47.3561,47.3065,47.3313,158600.0
2014-12-30 09:50:00,57.31,57.32,57.19,57.22,102600.0,47.3313,47.3396,47.2322,47.257,102600.0
2014-12-30 10:00:00,57.21,57.22,57.11,57.16,158400.0,47.2487,47.257,47.1661,47.2074,158400.0
2014-12-30 10:10:00,57.16,57.21,57.15,57.2,69300.0,47.2074,47.2487,47.1992,47.2405,69300.0
2014-12-30 10:20:00,57.2,57.22,57.17,57.18,57200.0,47.2405,47.257,47.2157,47.224,57200.0
2014-12-30 10:30:00,57.18,57.18,57.12,57.14,44500.0,47.224,47.224,47.1744,47.1909,44500.0
2014-12-30 10:40:00,57.14,57.17,57.13,57.17,124200.0,47.1909,47.2157,47.1827,47.2157,124200.0
2014-12-30 10:50:00,57.17,57.22,57.17,57.2,89900.0,47.2157,47.257,47.2157,47.2405,89900.0
2014-12-30 11:00:00,57.2,57.21,57.17,57.18,37900.0,47.2405,47.2487,47.2157,47.224,37900.0
2014-12-30 11:10:00,57.18,57.18,57.14,57.17,76500.0,47.224,47.224,47.1909,47.2157,76500.0
2014-12-30 11:20:00,57.18,57.22,57.17,57.18,69500.0,47.224,47.257,47.2157,47.224,69500.0
2014-12-30 11:30:00,57.18,57.21,57.14,57.19,57500.0,47.224,47.2487,47.1909,47.2322,57500.0
2014-12-30 11:40:00,57.19,57.2,57.15,57.2,46200.0,47.2322,47.2405,47.1992,47.2405,46200.0
2014-12-30 11:50:00,57.2,57.21,57.17,57.18,26400.0,47.2405,47.2487,47.2157,47.224,26400.0
2014-12-30 12:00:00,57.17,57.21,57.17,57.2,30600.0,47.2157,47.2487,47.2157,47.2405,30600.0
2014-12-30 12:10:00,57.2,57.21,57.16,57.17,65900.0,47.2405,47.2487,47.2074,47.2157,65900.0
2014-12-30 12:20:00,57.17,57.19,57.15,57.17,25900.0,47.2157,47.2322,47.1992,47.2157,25900.0
2014-12-30 12:30:00,57.18,57.18,57.16,57.18,26100.0,47.224,47.224,47.2074,47.224,26100.0
2014-12-30 12:40:00,57.17,57.19,57.15,57.18,40900.0,47.2157,47.2322,47.1992,47.224,40900.0
2014-12-30 12:50:00,57.19,57.2,57.18,57.19,32500.0,47.2322,47.2405,47.224,47.2322,32500.0
2014-12-30 13:00:00,57.18,57.2,57.17,57.2,25800.0,47.224,47.2405,47.2157,47.2405,25800.0
2014-12-30 13:10:00,57.21,57.22,57.19,57.2,20800.0,47.2487,47.257,47.2322,47.2405,20800.0
2014-12-30 13:20:00,57.2,57.22,57.15,57.15,26000.0,47.2405,47.257,47.1992,47.1992,26000.0
2014-12-30 13:30:00,57.16,57.17,57.15,57.16,32800.0,47.2074,47.2157,47.1992,47.2074,32800.0
2014-12-30 13:40:00,57.15,57.15,57.07,57.12,203800.0,47.1992,47.1992,47.1331,47.1744,203800.0
2014-12-30 13:50:00,57.12,57.13,57.09,57.1,30100.0,47.1744,47.1827,47.1496,47.1579,30100.0
2014-12-30 14:00:00,57.09,57.12,57.07,57.1,39300.0,47.1496,47.1744,47.1331,47.1579,39300.0
2014-12-30 14:10:00,57.11,57.12,57.09,57.11,53400.0,47.1661,47.1744,47.1496,47.1661,53400.0
2014-12-30 14:20:00,57.11,57.15,57.11,57.14,43300.0,47.1661,47.1992,47.1661,47.1909,43300.0
2014-12-30 14:30:00,57.15,57.19,57.14,57.19,99900.0,47.1992,47.2322,47.1909,47.2322,99900.0
2014-12-30 14:40:00,57.19,57.21,57.18,57.21,203200.0,47.2322,47.2487,47.224,47.2487,203200.0
2014-12-30 14:50:00,57.21,57.21,57.17,57.19,79900.0,47.2487,47.2487,47.2157,47.2322,79900.0
2014-12-30 15:00:00,57.19,57.22,57.17,57.21,46500.0,47.2322,47.257,47.2157,47.2487,46500.0
2014-12-30 15:10:00,57.2,57.22,57.18,57.19,56400.0,47.2405,47.257,47.224,47.2322,56400.0
2014-12-30 15:20:00,57.19,57.22,57.18,57.22,71100.0,47.2322,47.257,47.224,47.257,71100.0
2014-12-30 15:30:00,57.22,57.26,57.2,57.26,122500.0,47.257,47.29,47.2405,47.29,122500.0
2014-12-30 15:40:00,57.26,57.26,57.18,57.19,163000.0,47.29,47.29,47.224,47.2322,163000.0
2014-12-30 15:50:00,57.19,57.2,57.15,57.16,338500.0,47.2322,47.2405,47.1992,47.2074,338500.0
2014-12-31 09:30:00,57.38,57.38,57.2,57.21,270700.0,47.3891,47.3891,47.2405,47.2487,270700.0
2014-12-31 09:40:00,57.21,57.22,57.11,57.16,151600.0,47.2487,47.257,47.1661,47.2074,151600.0
2014-12-31 09:50:00,57.16,57.17,57.14,57.14,75700.0,47.2074,47.2157,47.1909,47.1909,75700.0
2014-12-31 10:00:00,57.15,57.21,57.14,57.2,140100.0,47.1992,47.2487,47.1909,47.2405,140100.0
2014-12-31 10:10:00,57.21,57.25,57.18,57.23,80900.0,47.2487,47.2818,47.224,47.2653,80900.0
2014-12-31 10:20:00,57.23,57.23,57.21,57.22,39000.0,47.2653,47.2653,47.2487,47.257,39000.0
2014-12-31 10:30:00,57.22,57.26,57.22,57.26,49800.0,47.257,47.29,47.257,47.29,49800.0
2014-12-31 10:40:00,57.27,57.3,57.25,57.27,75900.0,47.2983,47.3231,47.2818,47.2983,75900.0
2014-12-31 10:50:00,57.28,57.32,57.27,57.3,67400.0,47.3065,47.3396,47.2983,47.3231,67400.0
2014-12-31 11:00:00,57.3,57.31,57.28,57.3,40700.0,47.3231,47.3313,47.3065,47.3231,40700.0
2014-12-31 11:10:00,57.3,57.3,57.23,57.24,60100.0,47.3231,47.3231,47.2653,47.2735,60100.0
2014-12-31 11:20:00,57.24,57.26,57.19,57.2,78500.0,47.2735,47.29,47.2322,47.2405,78500.0
2014-12-31 11:30:00,57.2,57.23,57.2,57.22,36900.0,47.2405,47.2653,47.2405,47.257,36900.0
2014-12-31 11:40:00,57.23,57.23,57.2,57.23,69000.0,47.2653,47.2653,47.2405,47.2653,69000.0
2014-12-31 11:50:00,57.23,57.25,57.2,57.24,79900.0,47.2653,47.2818,47.2405,47.2735,79900.0
2014-12-31 12:00:00,57.24,57.25,57.14,57.18,161300.0,47.2735,47.2818,47.1909,47.224,161300.0
2014-12-31 12:10:00,57.18,57.19,57.15,57.16,45600.0,47.224,47.2322,47.1992,47.2074,45600.0
2014-12-31 12:20:00,57.16,57.16,56.99,57.08,146100.0,47.2074,47.2074,47.067,47.1414,146100.0
2014-12-31 12:30:00,57.07,57.1,57.02,57.05,122700.0,47.1331,47.1579,47.0918,47.1166,122700.0
2014-12-31 12:40:00,57.04,57.08,57.02,57.07,48600.0,47.1083,47.1414,47.0918,47.1331,48600.0
2014-12-31 12:50:00,57.06,57.07,57.02,57.05,118700.0,47.1249,47.1331,47.0918,47.1166,118700.0
2014-12-31 13:00:00,57.06,57.14,57.04,57.1,59300.0,47.1249,47.1909,47.1083,47.1579,59300.0
2014-12-31 13:10:00,57.11,57.12,57.03,57.07,57600.0,47.1661,47.1744,47.1001,47.1331,57600.0
2014-12-31 13:20:00,57.06,57.07,57.04,57.07,65100.0,47.1249,47.1331,47.1083,47.1331,65100.0
2014-12-31 13:30:00,57.07,57.09,57.04,57.08,75000.0,47.1331,47.1496,47.1083,47.1414,75000.0
2014-12-31 13:40:00,57.08,57.11,57.06,57.06,47100.0,47.1414,47.1661,47.1249,47.1249,47100.0
2014-12-31 13:50:00,57.06,57.07,56.99,57.02,120500.0,47.1249,47.1331,47.067,47.0918,120500.0
2014-12-31 14:00:00,57.02,57.02,56.95,56.98,87900.0,47.0918,47.0918,47.034,47.0588,87900.0
2014-12-31 14:10:00,56.98,56.99,56.9,56.93,150700.0,47.0588,47.067,46.9927,47.0175,150700.0
2014-12-31 14:20:00,56.93,56.93,56.86,56.89,199500.0,47.0175,47.0175,46.9597,46.9845,199500.0
2014-12-31 14:30:00,56.88,56.9,56.75,56.75,137400.0,46.9762,46.9927,46.8688,46.8688,137400.0
2014-12-31 14:40:00,56.75,56.8,56.71,56.78,138800.0,46.8688,46.9101,46.8358,46.8936,138800.0
2014-12-31 14:50:00,56.79,56.83,56.78,56.82,156100.0,46.9019,46.9349,46.8936,46.9266,156100.0
2014-12-31 15:00:00,56.82,56.82,56.77,56.8,85600.0,46.9266,46.9266,46.8853,46.9101,85600.0
2014-12-31 15:10:00,56.8,56.91,56.78,56.91,237200.0,46.9101,47.001,46.8936,47.001,237200.0
2014-12-31 15:20:00,56.91,56.93,56.88,56.89,144800.0,47.001,47.0175,46.9762,46.9845,144800.0
2014-12-31 15:30:00,56.9,56.91,56.82,56.83,130000.0,46.9927,47.001,46.9266,46.9349,130000.0
2014-12-31 15:40:00,56.83,56.83,56.65,56.65,314400.0,46.9349,46.9349,46.7862,46.7862,314400.0
2014-12-31 15:50:00,56.65,56.69,56.55,56.59,1039100.0,46.7862,46.8193,46.7037,46.7367,1039100.0
2015-01-02 09:30:00,56.86,56.94,56.75,56.89,710700.0,46.9597,47.0257,46.8688,46.9845,710700.0
2015-01-02 09:40:00,56.89,56.91,56.81,56.86,441400.0,46.9845,47.001,46.9184,46.9597,441400.0
2015-01-02 09:50:00,56.87,56.9,56.82,56.84,197900.0,46.9679,46.9927,46.9266,46.9432,197900.0
2015-01-02 10:00:00,56.84,56.84,56.62,56.63,869500.0,46.9432,46.9432,46.7615,46.7697,869500.0
2015-01-02 10:10:00,56.64,56.71,56.52,56.53,873600.0,46.778,46.8358,46.6789,46.6871,873600.0
2015-01-02 10:20:00,56.54,56.57,56.52,56.54,275800.0,46.6954,46.7202,46.6789,46.6954,275800.0
2015-01-02 10:30:00,56.54,56.54,56.27,56.28,287900.0,46.6954,46.6954,46.4724,46.4807,287900.0
2015-01-02 10:40:00,56.27,56.3,56.15,56.29,529600.0,46.4724,46.4972,46.3733,46.4889,529600.0
2015-01-02 10:50:00,56.28,56.31,56.21,56.28,225700.0,46.4807,46.5054,46.4229,46.4807,225700.0
2015-01-02 11:00:00,56.29,56.29,56.18,56.23,207300.0,46.4889,46.4889,46.3981,46.4394,207300.0
2015-01-02 11:10:00,56.23,56.23,56.07,56.13,254600.0,46.4394,46.4394,46.3072,46.3568,254600.0
2015-01-02 11:20:00,56.12,56.27,56.09,56.25,238400.0,46.3485,46.4724,46.3237,46.4559,238400.0
2015-01-02 11:30:00,56.26,56.28,56.18,56.19,149200.0,46.4641,46.4807,46.3981,46.4063,149200.0
2015-01-02 11:40:00,56.18,56.21,56.11,56.13,285000.0,46.3981,46.4229,46.3403,46.3568,285000.0
2015-01-02 11:50:00,56.13,56.19,56.08,56.17,200800.0,46.3568,46.4063,46.3155,46.3898,200800.0
2015-01-02 12:00:00,56.17,56.33,56.15,56.31,98200.0,46.3898,46.522,46.3733,46.5054,98200.0
2015-01-02 12:10:00,56.31,56.32,56.23,56.27,165900.0,46.5054,46.5137,46.4394,46.4724,165900.0
2015-01-02 12:20:00,56.26,56.29,56.22,56.26,57000.0,46.4641,46.4889,46.4311,46.4641,57000.0
2015-01-02 12:30:00,56.27,56.32,56.25,56.32,76300.0,46.4724,46.5137,46.4559,46.5137,76300.0
2015-01-02 12:40:00,56.32,56.32,56.18,56.19,96200.0,46.5137,46.5137,46.3981,46.4063,96200.0
2015-01-02 12:50:00,56.19,56.25,56.17,56.19,93900.0,46.4063,46.4559,46.3898,46.4063,93900.0
2015-01-02 13:00:00,56.19,56.24,56.19,56.2,69300.0,46.4063,46.4476,46.4063,46.4146,69300.0
2015-01-02 13:10:00,56.21,56.21,56.16,56.17,118100.0,46.4229,46.4229,46.3816,46.3898,118100.0
2015-01-02 13:20:00,56.17,56.24,56.09,56.1,230800.0,46.3898,46.4476,46.3237,46.332,230800.0
2015-01-02 13:30:00,56.09,56.11,56.02,56.11,110500.0,46.3237,46.3403,46.2659,46.3403,110500.0
2015-01-02 13:40:00,56.11,56.14,56.08,56.13,79200.0,46.3403,46.365,46.3155,46.3568,79200.0
2015-01-02 13:50:00,56.12,56.23,56.1,56.19,83200.0,46.3485,46.4394,46.332,46.4063,83200.0
2015-01-02 14:00:00,56.19,56.32,56.18,56.31,138600.0,46.4063,46.5137,46.3981,46.5054,138600.0
2015-01-02 14:10:00,56.31,56.36,56.29,56.3,57000.0,46.5054,46.5467,46.4889,46.4972,57000.0
2015-01-02 14:20:00,56.29,56.4,56.29,56.34,82900.0,46.4889,46.5798,46.4889,46.5302,82900.0
2015-01-02 14:30:00,56.34,56.4,56.31,56.39,91300.0,46.5302,46.5798,46.5054,46.5715,91300.0
2015-01-02 14:40:00,56.39,56.44,56.36,56.43,1330300.0,46.5715,46.6128,46.5467,46.6045,1330300.0
2015-01-02 14:50:00,56.43,56.47,56.4,56.41,99100.0,46.6045,46.6376,46.5798,46.588,99100.0
2015-01-02 15:00:00,56.41,56.44,56.37,56.42,89300.0,46.588,46.6128,46.555,46.5963,89300.0
2015-01-02 15:10:00,56.41,56.42,56.3,56.37,206200.0,46.588,46.5963,46.4972,46.555,206200.0
2015-01-02 15:20:00,56.37,56.48,56.37,56.45,101700.0,46.555,46.6458,46.555,46.6211,101700.0
2015-01-02 15:30:00,56.46,56.51,56.42,56.47,92800.0,46.6293,46.6706,46.5963,46.6376,92800.0
2015-01-02 15:40:00,56.47,56.63,56.47,56.62,310800.0,46.6376,46.7697,46.6376,46.7615,310800.0
2015-01-02 15:50:00,56.63,56.65,56.51,56.51,436500.0,46.7697,46.7862,46.6706,46.6706,436500.0
2015-01-05 09:30:00,56.04,56.26,56.03,56.03,715500.0,46.2825,46.4641,46.2742,46.2742,715500.0
2015-01-05 09:40:00,56.03,56.04,55.87,55.9,671400.0,46.2742,46.2825,46.1421,46.1668,671400.0
2015-01-05 09:50:00,55.9,55.91,55.73,55.78,349200.0,46.1668,46.1751,46.0264,46.0677,349200.0
2015-01-05 10:00:00,55.77,55.84,55.7,55.77,211000.0,46.0595,46.1173,46.0017,46.0595,211000.0
2015-01-05 10:10:00,55.78,55.8,55.67,55.69,246100.0,46.0677,46.0842,45.9769,45.9934,246100.0
2015-01-05 10:20:00,55.7,55.8,55.65,55.73,403100.0,46.0017,46.0842,45.9604,46.0264,403100.0
2015-01-05 10:30:00,55.73,55.73,55.6,55.64,448000.0,46.0264,46.0264,45.9191,45.9521,448000.0
2015-01-05 10:40:00,55.64,55.71,55.53,55.7,526100.0,45.9521,46.0099,45.8613,46.0017,526100.0
2015-01-05 10:50:00,55.7,55.71,55.64,55.66,486400.0,46.0017,46.0099,45.9521,45.9686,486400.0
2015-01-05 11:00:00,55.66,55.66,55.57,55.57,199100.0,45.9686,45.9686,45.8943,45.8943,199100.0
2015-01-05 11:10:00,55.57,55.61,55.46,55.48,426300.0,45.8943,45.9273,45.8034,45.82,426300.0
2015-01-05 11:20:00,55.48,55.56,55.46,55.48,342000.0,45.82,45.886,45.8034,45.82,342000.0
2015-01-05 11:30:00,55.48,55.55,55.46,55.54,237300.0,45.82,45.8778,45.8034,45.8695,237300.0
2015-01-05 11:40:00,55.54,55.64,55.53,55.6,225300.0,45.8695,45.9521,45.8613,45.9191,225300.0
2015-01-05 11:50:00,55.6,55.63,55.5,55.54,101300.0,45.9191,45.9438,45.8365,45.8695,101300.0
2015-01-05 12:00:00,55.54,55.56,55.44,55.45,93100.0,45.8695,45.886,45.7869,45.7952,93100.0
2015-01-05 12:10:00,55.45,55.47,55.38,55.41,92300.0,45.7952,45.8117,45.7374,45.7621,92300.0
2015-01-05 12:20:00,55.41,55.42,55.28,55.29,153900.0,45.7621,45.7704,45.6548,45.663,153900.0
2015-01-05 12:30:00,55.29,55.34,55.23,55.33,129400.0,45.663,45.7043,45.6135,45.6961,129400.0
2015-01-05 12:40:00,55.33,55.35,55.29,55.31,370200.0,45.6961,45.7126,45.663,45.6796,370200.0
2015-01-05 12:50:00,55.31,55.31,55.19,55.27,154800.0,45.6796,45.6796,45.5805,45.6465,154800.0
2015-01-05 13:00:00,55.27,55.34,55.23,55.32,226400.0,45.6465,45.7043,45.6135,45.6878,226400.0
2015-01-05 13:10:00,55.31,55.32,55.21,55.22,139600.0,45.6796,45.6878,45.597,45.6052,139600.0
2015-01-05 13:20:00,55.22,55.26,55.17,55.2,279400.0,45.6052,45.6383,45.5639,45.5887,279400.0
2015-01-05 13:30:00,55.2,55.3,55.17,55.23,307800.0,45.5887,45.6713,45.5639,45.6135,307800.0
2015-01-05 13:40:00,55.23,55.26,55.16,55.22,659200.0,45.6135,45.6383,45.5557,45.6052,659200.0
2015-01-05 13:50:00,55.22,55.3,55.21,55.26,241900.0,45.6052,45.6713,45.597,45.6383,241900.0
2015-01-05 14:00:00,55.26,55.26,55.17,55.21,120100.0,45.6383,45.6383,45.5639,45.597,120100.0
2015-01-05 14:10:00,55.21,55.26,55.14,55.19,491700.0,45.597,45.6383,45.5392,45.5805,491700.0
2015-01-05 14:20:00,55.2,55.28,55.19,55.19,313900.0,45.5887,45.6548,45.5805,45.5805,313900.0
2015-01-05 14:30:00,55.2,55.2,55.12,55.13,339000.0,45.5887,45.5887,45.5226,45.5309,339000.0
2015-01-05 14:40:00,55.14,55.19,55.07,55.13,176300.0,45.5392,45.5805,45.4813,45.5309,176300.0
2015-01-05 14:50:00,55.13,55.17,55.06,55.11,205100.0,45.5309,45.5639,45.4731,45.5144,205100.0
2015-01-05 15:00:00,55.1,55.17,55.07,55.13,434500.0,45.5061,45.5639,45.4813,45.5309,434500.0
2015-01-05 15:10:00,55.12,55.21,55.12,55.18,188100.0,45.5226,45.597,45.5226,45.5722,188100.0
2015-01-05 15:20:00,55.17,55.23,55.11,55.17,484500.0,45.5639,45.6135,45.5144,45.5639,484500.0
2015-01-05 15:30:00,55.18,55.21,55.13,55.2,385700.0,45.5722,45.597,45.5309,45.5887,385700.0
2015-01-05 15:40:00,55.19,55.27,55.17,55.25,583100.0,45.5805,45.6465,45.5639,45.63,583100.0
2015-01-05 15:50:00,55.24,55.35,55.18,55.22,1192100.0,45.6217,45.7126,45.5722,45.6052,1192100.0
2015-01-06 09:30:00,55.25,55.31,55.1,55.12,622300.0,45.63,45.6796,45.5061,45.5226,622300.0
2015-01-06 09:40:00,55.11,55.13,54.97,55.1,489800.0,45.5144,45.5309,45.3988,45.5061,489800.0
2015-01-06 09:50:00,55.11,55.17,55.07,55.11,292000.0,45.5144,45.5639,45.4813,45.5144,292000.0
2015-01-06 10:00:00,55.11,55.11,54.96,54.96,648400.0,45.5144,45.5144,45.3905,45.3905,648400.0
2015-01-06 10:10:00,54.96,55.2,54.95,55.18,706400.0,45.3905,45.5887,45.3822,45.5722,706400.0
2015-01-06 10:20:00,55.17,55.31,55.17,55.26,196900.0,45.5639,45.6796,45.5639,45.6383,196900.0
2015-01-06 10:30:00,55.26,55.27,55.09,55.09,187500.0,45.6383,45.6465,45.4979,45.4979,187500.0
2015-01-06 10:40:00,55.09,55.13,54.88,54.92,442300.0,45.4979,45.5309,45.3244,45.3575,442300.0
2015-01-06 10:50:00,54.91,54.99,54.84,54.84,200400.0,45.3492,45.4153,45.2914,45.2914,200400.0
2015-01-06 11:00:00,54.84,54.85,54.69,54.83,282200.0,45.2914,45.2997,45.1675,45.2831,282200.0
2015-01-06 11:10:00,54.83,54.84,54.65,54.69,268300.0,45.2831,45.2914,45.1345,45.1675,268300.0
2015-01-06 11:20:00,54.69,54.71,54.59,54.63,967700.0,45.1675,45.184,45.0849,45.118,967700.0
2015-01-06 11:30:00,54.63,54.64,54.5,54.52,362300.0,45.118,45.1262,45.0106,45.0271,362300.0
2015-01-06 11:40:00,54.52,54.55,54.39,54.5,395000.0,45.0271,45.0519,44.9197,45.0106,395000.0
2015-01-06 11:50:00,54.5,54.5,54.39,54.39,349300.0,45.0106,45.0106,44.9197,44.9197,349300.0
2015-01-06 12:00:00,54.4,54.4,54.23,54.3,486000.0,44.928,44.928,44.7876,44.8454,486000.0
2015-01-06 12:10:00,54.29,54.36,54.25,54.26,381200.0,44.8372,44.895,44.8041,44.8124,381200.0
2015-01-06 12:20:00,54.26,54.33,54.2,54.29,301400.0,44.8124,44.8702,44.7628,44.8372,301400.0
2015-01-06 12:30:00,54.28,54.4,54.26,54.4,172600.0,44.8289,44.928,44.8124,44.928,172600.0
2015-01-06 12:40:00,54.4,54.41,54.32,54.37,601300.0,44.928,44.9363,44.8619,44.9032,601300.0
2015-01-06 12:50:00,54.36,54.48,54.35,54.46,277700.0,44.895,44.9941,44.8867,44.9776,277700.0
2015-01-06 13:00:00,54.46,54.46,54.3,54.31,310900.0,44.9776,44.9776,44.8454,44.8537,310900.0
2015-01-06 13:10:00,54.31,54.36,54.24,54.24,622800.0,44.8537,44.895,44.7959,44.7959,622800.0
2015-01-06 13:20:00,54.24,54.3,54.16,54.27,214400.0,44.7959,44.8454,44.7298,44.8206,214400.0
2015-01-06 13:30:00,54.26,54.35,54.22,54.33,318900.0,44.8124,44.8867,44.7793,44.8702,318900.0
2015-01-06 13:40:00,54.32,54.34,54.24,54.33,170800.0,44.8619,44.8785,44.7959,44.8702,170800.0
2015-01-06 13:50:00,54.34,54.41,54.28,54.41,236300.0,44.8785,44.9363,44.8289,44.9363,236300.0
2015-01-06 14:00:00,54.4,54.45,54.37,54.4,201700.0,44.928,44.9693,44.9032,44.928,201700.0
2015-01-06 14:10:00,54.4,54.4,54.31,54.36,198200.0,44.928,44.928,44.8537,44.895,198200.0
2015-01-06 14:20:00,54.36,54.48,54.36,54.47,224000.0,44.895,44.9941,44.895,44.9858,224000.0
2015-01-06 14:30:00,54.47,54.63,54.47,54.61,666800.0,44.9858,45.118,44.9858,45.1014,666800.0
2015-01-06 14:40:00,54.61,54.8,54.58,54.78,528600.0,45.1014,45.2584,45.0767,45.2418,528600.0
2015-01-06 14:50:00,54.77,54.81,54.68,54.72,491300.0,45.2336,45.2666,45.1593,45.1923,491300.0
2015-01-06 15:00:00,54.71,54.75,54.64,54.69,1508800.0,45.184,45.2171,45.1262,45.1675,1508800.0
2015-01-06 15:10:00,54.69,54.8,54.67,54.79,847000.0,45.1675,45.2584,45.151,45.2501,847000.0
2015-01-06 15:20:00,54.79,54.92,54.75,54.9,453700.0,45.2501,45.3575,45.2171,45.3409,453700.0
2015-01-06 15:30:00,54.9,54.9,54.71,54.71,600100.0,45.3409,45.3409,45.184,45.184,600100.0
2015-01-06 15:40:00,54.71,54.86,54.67,54.8,658200.0,45.184,45.3079,45.151,45.2584,658200.0
2015-01-06 15:50:00,54.8,54.81,54.54,54.55,905700.0,45.2584,45.2666,45.0436,45.0519,905700.0
2015-01-07 09:30:00,55.02,55.04,54.86,54.86,840000.0,45.4401,45.4566,45.3079,45.3079,840000.0
2015-01-07 09:40:00,54.86,54.89,54.78,54.82,360300.0,45.3079,45.3327,45.2418,45.2749,360300.0
2015-01-07 09:50:00,54.83,54.95,54.82,54.95,156800.0,45.2831,45.3822,45.2749,45.3822,156800.0
2015-01-07 10:00:00,54.94,55.1,54.94,54.99,316600.0,45.374,45.5061,45.374,45.4153,316600.0
2015-01-07 10:10:00,54.99,54.99,54.87,54.94,259100.0,45.4153,45.4153,45.3162,45.374,259100.0
2015-01-07 10:20:00,54.94,54.98,54.83,54.88,358100.0,45.374,45.407,45.2831,45.3244,358100.0
2015-01-07 10:30:00,54.88,54.91,54.77,54.77,397000.0,45.3244,45.3492,45.2336,45.2336,397000.0
2015-01-07 10:40:00,54.78,54.89,54.7,54.87,663700.0,45.2418,45.3327,45.1758,45.3162,663700.0
2015-01-07 10:50:00,54.87,54.95,54.84,54.85,103700.0,45.3162,45.3822,45.2914,45.2997,103700.0
2015-01-07 11:00:00,54.85,54.92,54.76,54.78,141900.0,45.2997,45.3575,45.2253,45.2418,141900.0
2015-01-07 11:10:00,54.77,54.79,54.67,54.73,491200.0,45.2336,45.2501,45.151,45.2005,491200.0
2015-01-07 11:20:00,54.73,54.75,54.65,54.72,265700.0,45.2005,45.2171,45.1345,45.1923,265700.0
2015-01-07 11:30:00,54.72,54.84,54.71,54.8,219200.0,45.1923,45.2914,45.184,45.2584,219200.0
2015-01-07 11:40:00,54.8,54.91,54.77,54.9,238400.0,45.2584,45.3492,45.2336,45.3409,238400.0
2015-01-07 11:50:00,54.91,55.04,54.88,55.02,221800.0,45.3492,45.4566,45.3244,45.4401,221800.0
2015-01-07 12:00:00,55.03,55.16,54.99,55.08,320300.0,45.4483,45.5557,45.4153,45.4896,320300.0
2015-01-07 12:10:00,55.07,55.07,54.96,55.03,206700.0,45.4813,45.4813,45.3905,45.4483,206700.0
2015-01-07 12:20:00,55.03,55.09,55.02,55.07,194000.0,45.4483,45.4979,45.4401,45.4813,194000.0
2015-01-07 12:30:00,55.07,55.1,54.97,55.04,425200.0,45.4813,45.5061,45.3988,45.4566,425200.0
2015-01-07 12:40:00,55.03,55.05,54.97,55.0,74000.0,45.4483,45.4648,45.3988,45.4235,74000.0
2015-01-07 12:50:00,55.0,55.03,54.98,55.0,85700.0,45.4235,45.4483,45.407,45.4235,85700.0
2015-01-07 13:00:00,55.0,55.05,54.94,54.94,136600.0,45.4235,45.4648,45.374,45.374,136600.0
2015-01-07 13:10:00,54.94,55.01,54.93,55.0,103500.0,45.374,45.4318,45.3657,45.4235,103500.0
2015-01-07 13:20:00,55.0,55.0,54.88,54.9,179800.0,45.4235,45.4235,45.3244,45.3409,179800.0
2015-01-07 13:30:00,54.91,54.96,54.9,54.93,103000.0,45.3492,45.3905,45.3409,45.3657,103000.0
2015-01-07 13:40:00,54.93,54.99,54.91,54.98,110700.0,45.3657,45.4153,45.3492,45.407,110700.0
2015-01-07 13:50:00,54.98,54.98,54.92,54.93,98400.0,45.407,45.407,45.3575,45.3657,98400.0
2015-01-07 14:00:00,54.93,55.04,54.82,55.01,702100.0,45.3657,45.4566,45.2749,45.4318,702100.0
2015-01-07 14:10:00,55.02,55.04,54.91,54.94,217400.0,45.4401,45.4566,45.3492,45.374,217400.0
2015-01-07 14:20:00,54.94,55.0,54.87,54.91,453800.0,45.374,45.4235,45.3162,45.3492,453800.0
2015-01-07 14:30:00,54.92,55.0,54.92,54.95,197300.0,45.3575,45.4235,45.3575,45.3822,197300.0
2015-01-07 14:40:00,54.94,54.95,54.88,54.94,133000.0,45.374,45.3822,45.3244,45.374,133000.0
2015-01-07 14:50:00,54.92,54.92,54.8,54.82,283600.0,45.3575,45.3575,45.2584,45.2749,283600.0
2015-01-07 15:00:00,54.82,54.91,54.8,54.91,140600.0,45.2749,45.3492,45.2584,45.3492,140600.0
2015-01-07 15:10:00,54.91,54.91,54.78,54.88,281700.0,45.3492,45.3492,45.2418,45.3244,281700.0
2015-01-07 15:20:00,54.88,54.88,54.79,54.87,625400.0,45.3244,45.3244,45.2501,45.3162,625400.0
2015-01-07 15:30:00,54.88,54.9,54.81,54.87,122600.0,45.3244,45.3409,45.2666,45.3162,122600.0
2015-01-07 15:40:00,54.87,54.91,54.84,54.88,456300.0,45.3162,45.3492,45.2914,45.3244,456300.0
2015-01-07 15:50:00,54.88,54.93,54.86,54.91,681600.0,45.3244,45.3657,45.3079,45.3492,681600.0
2015-01-08 09:30:00,55.41,55.54,55.29,55.51,553200.0,45.7621,45.8695,45.663,45.8447,553200.0
2015-01-08 09:40:00,55.51,55.55,55.46,55.5,350200.0,45.8447,45.8778,45.8034,45.8365,350200.0
2015-01-08 09:50:00,55.51,55.56,55.42,55.56,148900.0,45.8447,45.886,45.7704,45.886,148900.0
2015-01-08 10:00:00,55.57,55.63,55.52,55.57,275600.0,45.8943,45.9438,45.853,45.8943,275600.0
2015-01-08 10:10:00,55.57,55.64,55.56,55.61,181400.0,45.8943,45.9521,45.886,45.9273,181400.0
2015-01-08 10:20:00,55.6,55.63,55.58,55.6,82700.0,45.9191,45.9438,45.9025,45.9191,82700.0
2015-01-08 10:30:00,55.61,55.66,55.6,55.63,151600.0,45.9273,45.9686,45.9191,45.9438,151600.0
2015-01-08 10:40:00,55.63,55.7,55.61,55.66,138700.0,45.9438,46.0017,45.9273,45.9686,138700.0
2015-01-08 10:50:00,55.66,55.77,55.63,55.77,162700.0,45.9686,46.0595,45.9438,46.0595,162700.0
2015-01-08 11:00:00,55.78,55.85,55.78,55.82,205600.0,46.0677,46.1255,46.0677,46.1008,205600.0
2015-01-08 11:10:00,55.83,55.86,55.81,55.86,71300.0,46.109,46.1338,46.0925,46.1338,71300.0
2015-01-08 11:20:00,55.87,55.88,55.82,55.83,86100.0,46.1421,46.1503,46.1008,46.109,86100.0
2015-01-08 11:30:00,55.84,55.86,55.78,55.84,142100.0,46.1173,46.1338,46.0677,46.1173,142100.0
2015-01-08 11:40:00,55.84,55.86,55.79,55.85,139400.0,46.1173,46.1338,46.076,46.1255,139400.0
2015-01-08 11:50:00,55.85,55.86,55.82,55.85,117100.0,46.1255,46.1338,46.1008,46.1255,117100.0
2015-01-08 12:00:00,55.86,55.87,55.81,55.82,127600.0,46.1338,46.1421,46.0925,46.1008,127600.0
2015-01-08 12:10:00,55.83,55.83,55.75,55.79,255600.0,46.109,46.109,46.0429,46.076,255600.0
2015-01-08 12:20:00,55.79,55.84,55.75,55.84,143700.0,46.076,46.1173,46.0429,46.1173,143700.0
2015-01-08 12:30:00,55.84,55.87,55.83,55.85,104300.0,46.1173,46.1421,46.109,46.1255,104300.0
2015-01-08 12:40:00,55.86,55.89,55.85,55.88,123300.0,46.1338,46.1586,46.1255,46.1503,123300.0
2015-01-08 12:50:00,55.88,55.93,55.88,55.91,85800.0,46.1503,46.1916,46.1503,46.1751,85800.0
2015-01-08 13:00:00,55.91,55.95,55.87,55.95,141300.0,46.1751,46.2081,46.1421,46.2081,141300.0
2015-01-08 13:10:00,55.95,55.96,55.89,55.9,106500.0,46.2081,46.2164,46.1586,46.1668,106500.0
2015-01-08 13:20:00,55.9,55.95,55.89,55.94,102700.0,46.1668,46.2081,46.1586,46.1999,102700.0
2015-01-08 13:30:00,55.94,55.97,55.92,55.92,152700.0,46.1999,46.2246,46.1833,46.1833,152700.0
2015-01-08 13:40:00,55.92,55.93,55.83,55.87,171900.0,46.1833,46.1916,46.109,46.1421,171900.0
2015-01-08 13:50:00,55.87,55.89,55.8,55.81,251800.0,46.1421,46.1586,46.0842,46.0925,251800.0
2015-01-08 14:00:00,55.82,55.86,55.78,55.85,161500.0,46.1008,46.1338,46.0677,46.1255,161500.0
2015-01-08 14:10:00,55.85,55.86,55.8,55.81,154400.0,46.1255,46.1338,46.0842,46.0925,154400.0
2015-01-08 14:20:00,55.8,55.91,55.8,55.9,143900.0,46.0842,46.1751,46.0842,46.1668,143900.0
2015-01-08 14:30:00,55.9,55.99,55.9,55.98,157400.0,46.1668,46.2412,46.1668,46.2329,157400.0
2015-01-08 14:40:00,55.99,56.01,55.96,55.98,228800.0,46.2412,46.2577,46.2164,46.2329,228800.0
2015-01-08 14:50:00,55.98,56.01,55.96,55.97,244100.0,46.2329,46.2577,46.2164,46.2246,244100.0
2015-01-08 15:00:00,55.97,56.02,55.95,55.95,155300.0,46.2246,46.2659,46.2081,46.2081,155300.0
2015-01-08 15:10:00,55.95,56.02,55.94,56.02,248100.0,46.2081,46.2659,46.1999,46.2659,248100.0
2015-01-08 15:20:00,56.02,56.05,56.0,56.04,243200.0,46.2659,46.2907,46.2494,46.2825,243200.0
2015-01-08 15:30:00,56.04,56.04,55.97,56.0,293300.0,46.2825,46.2825,46.2246,46.2494,293300.0
2015-01-08 15:40:00,55.99,55.99,55.93,55.96,400400.0,46.2412,46.2412,46.1916,46.2164,400400.0
2015-01-08 15:50:00,55.96,56.05,55.95,56.04,1001400.0,46.2164,46.2907,46.2081,46.2825,1001400.0
2015-01-09 09:30:00,56.09,56.15,55.85,55.93,487400.0,46.3237,46.3733,46.1255,46.1916,487400.0
2015-01-09 09:40:00,55.93,56.0,55.74,55.76,296500.0,46.1916,46.2494,46.0347,46.0512,296500.0
2015-01-09 09:50:00,55.77,55.87,55.7,55.76,338800.0,46.0595,46.1421,46.0017,46.0512,338800.0
2015-01-09 10:00:00,55.77,55.88,55.74,55.87,142100.0,46.0595,46.1503,46.0347,46.1421,142100.0
2015-01-09 10:10:00,55.87,55.91,55.76,55.8,121000.0,46.1421,46.1751,46.0512,46.0842,121000.0
2015-01-09 10:20:00,55.8,55.81,55.61,55.64,378500.0,46.0842,46.0925,45.9273,45.9521,378500.0
2015-01-09 10:30:00,55.64,55.64,55.48,55.55,444000.0,45.9521,45.9521,45.82,45.8778,444000.0
2015-01-09 10:40:00,55.54,55.59,55.44,55.53,421100.0,45.8695,45.9108,45.7869,45.8613,421100.0
2015-01-09 10:50:00,55.53,55.62,55.52,55.6,432900.0,45.8613,45.9356,45.853,45.9191,432900.0
2015-01-09 11:00:00,55.6,55.6,55.49,55.5,267800.0,45.9191,45.9191,45.8282,45.8365,267800.0
2015-01-09 11:10:00,55.5,55.51,55.38,55.42,296500.0,45.8365,45.8447,45.7374,45.7704,296500.0
2015-01-09 11:20:00,55.42,55.45,55.34,55.41,239600.0,45.7704,45.7952,45.7043,45.7621,239600.0
2015-01-09 11:30:00,55.4,55.49,55.33,55.48,128400.0,45.7539,45.8282,45.6961,45.82,128400.0
2015-01-09 11:40:00,55.48,55.57,55.43,55.54,173800.0,45.82,45.8943,45.7787,45.8695,173800.0
2015-01-09 11:50:00,55.54,55.56,55.49,55.55,141600.0,45.8695,45.886,45.8282,45.8778,141600.0
2015-01-09 12:00:00,55.55,55.63,55.53,55.63,122100.0,45.8778,45.9438,45.8613,45.9438,122100.0
2015-01-09 12:10:00,55.63,55.64,55.59,55.6,68100.0,45.9438,45.9521,45.9108,45.9191,68100.0
2015-01-09 12:20:00,55.6,55.62,55.5,55.52,253300.0,45.9191,45.9356,45.8365,45.853,253300.0
2015-01-09 12:30:00,55.53,55.56,55.46,55.53,121900.0,45.8613,45.886,45.8034,45.8613,121900.0
2015-01-09 12:40:00,55.53,55.59,55.51,55.56,61000.0,45.8613,45.9108,45.8447,45.886,61000.0
2015-01-09 12:50:00,55.57,55.57,55.46,55.47,100500.0,45.8943,45.8943,45.8034,45.8117,100500.0
2015-01-09 13:00:00,55.47,55.51,55.42,55.46,91800.0,45.8117,45.8447,45.7704,45.8034,91800.0
2015-01-09 13:10:00,55.46,55.59,55.46,55.57,105000.0,45.8034,45.9108,45.8034,45.8943,105000.0
2015-01-09 13:20:00,55.58,55.59,55.48,55.5,40700.0,45.9025,45.9108,45.82,45.8365,40700.0
2015-01-09 13:30:00,55.5,55.56,55.5,55.5,59300.0,45.8365,45.886,45.8365,45.8365,59300.0
2015-01-09 13:40:00,55.51,55.54,55.43,55.49,124100.0,45.8447,45.8695,45.7787,45.8282,124100.0
2015-01-09 13:50:00,55.49,55.55,55.46,55.47,162600.0,45.8282,45.8778,45.8034,45.8117,162600.0
2015-01-09 14:00:00,55.47,55.48,55.42,55.45,104900.0,45.8117,45.82,45.7704,45.7952,104900.0
2015-01-09 14:10:00,55.46,55.47,55.42,55.46,49900.0,45.8034,45.8117,45.7704,45.8034,49900.0
2015-01-09 14:20:00,55.45,55.46,55.41,55.43,97100.0,45.7952,45.8034,45.7621,45.7787,97100.0
2015-01-09 14:30:00,55.42,55.51,55.38,55.5,139800.0,45.7704,45.8447,45.7374,45.8365,139800.0
2015-01-09 14:40:00,55.5,55.53,55.4,55.41,499500.0,45.8365,45.8613,45.7539,45.7621,499500.0
2015-01-09 14:50:00,55.42,55.49,55.41,55.48,280900.0,45.7704,45.8282,45.7621,45.82,280900.0
2015-01-09 15:00:00,55.47,55.58,55.45,55.55,79900.0,45.8117,45.9025,45.7952,45.8778,79900.0
2015-01-09 15:10:00,55.56,55.65,55.55,55.58,215400.0,45.886,45.9604,45.8778,45.9025,215400.0
2015-01-09 15:20:00,55.59,55.61,55.48,55.5,125500.0,45.9108,45.9273,45.82,45.8365,125500.0
2015-01-09 15:30:00,55.51,55.54,55.45,55.52,201300.0,45.8447,45.8695,45.7952,45.853,201300.0
2015-01-09 15:40:00,55.52,55.57,55.48,55.52,234100.0,45.853,45.8943,45.82,45.853,234100.0
2015-01-09 15:50:00,55.52,55.53,55.41,55.43,1303700.0,45.853,45.8613,45.7621,45.7787,1303700.0
2015-01-12 09:30:00,55.46,55.51,55.02,55.07,573700.0,45.8034,45.8447,45.4401,45.4813,573700.0
2015-01-12 09:40:00,55.06,55.06,54.91,54.92,623800.0,45.4731,45.4731,45.3492,45.3575,623800.0
2015-01-12 09:50:00,54.92,54.95,54.79,54.89,438200.0,45.3575,45.3822,45.2501,45.3327,438200.0
2015-01-12 10:00:00,54.88,54.93,54.79,54.91,220200.0,45.3244,45.3657,45.2501,45.3492,220200.0
2015-01-12 10:10:00,54.89,54.97,54.85,54.96,271800.0,45.3327,45.3988,45.2997,45.3905,271800.0
2015-01-12 10:20:00,54.96,54.98,54.85,54.88,189900.0,45.3905,45.407,45.2997,45.3244,189900.0
2015-01-12 10:30:00,54.87,54.98,54.85,54.98,151100.0,45.3162,45.407,45.2997,45.407,151100.0
2015-01-12 10:40:00,54.97,55.08,54.96,55.06,171000.0,45.3988,45.4896,45.3905,45.4731,171000.0
2015-01-12 10:50:00,55.06,55.15,55.01,55.15,118900.0,45.4731,45.5474,45.4318,45.5474,118900.0
2015-01-12 11:00:00,55.15,55.2,55.14,55.15,175400.0,45.5474,45.5887,45.5392,45.5474,175400.0
2015-01-12 11:10:00,55.15,55.22,55.11,55.16,176700.0,45.5474,45.6052,45.5144,45.5557,176700.0
2015-01-12 11:20:00,55.16,55.21,55.11,55.13,193300.0,45.5557,45.597,45.5144,45.5309,193300.0
2015-01-12 11:30:00,55.13,55.22,55.1,55.2,111300.0,45.5309,45.6052,45.5061,45.5887,111300.0
2015-01-12 11:40:00,55.19,55.22,55.1,55.11,157300.0,45.5805,45.6052,45.5061,45.5144,157300.0
2015-01-12 11:50:00,55.11,55.15,55.05,55.12,155100.0,45.5144,45.5474,45.4648,45.5226,155100.0
2015-01-12 12:00:00,55.13,55.21,55.12,55.2,93600.0,45.5309,45.597,45.5226,45.5887,93600.0
2015-01-12 12:10:00,55.19,55.22,55.12,55.19,148700.0,45.5805,45.6052,45.5226,45.5805,148700.0
2015-01-12 12:20:00,55.2,55.27,55.19,55.22,167800.0,45.5887,45.6465,45.5805,45.6052,167800.0
2015-01-12 12:30:00,55.21,55.26,55.21,55.25,154900.0,45.597,45.6383,45.597,45.63,154900.0
2015-01-12 12:40:00,55.25,55.25,55.15,55.15,169500.0,45.63,45.63,45.5474,45.5474,169500.0
2015-01-12 12:50:00,55.16,55.16,55.1,55.12,116300.0,45.5557,45.5557,45.5061,45.5226,116300.0
2015-01-12 13:00:00,55.12,55.17,55.05,55.11,95600.0,45.5226,45.5639,45.4648,45.5144,95600.0
2015-01-12 13:10:00,55.11,55.13,55.06,55.06,81600.0,45.5144,45.5309,45.4731,45.4731,81600.0
2015-01-12 13:20:00,55.07,55.07,54.98,54.98,595700.0,45.4813,45.4813,45.407,45.407,595700.0
2015-01-12 13:30:00,54.99,55.05,54.98,55.04,376700.0,45.4153,45.4648,45.407,45.4566,376700.0
2015-01-12 13:40:00,55.04,55.1,55.01,55.1,139000.0,45.4566,45.5061,45.4318,45.5061,139000.0
2015-01-12 13:50:00,55.1,55.11,55.04,55.04,159300.0,45.5061,45.5144,45.4566,45.4566,159300.0
2015-01-12 14:00:00,55.04,55.07,55.01,55.06,245600.0,45.4566,45.4813,45.4318,45.4731,245600.0
2015-01-12 14:10:00,55.06,55.11,55.0,55.01,58000.0,45.4731,45.5144,45.4235,45.4318,58000.0
2015-01-12 14:20:00,55.0,55.03,54.94,54.98,94800.0,45.4235,45.4483,45.374,45.407,94800.0
2015-01-12 14:30:00,54.99,55.0,54.9,54.92,260100.0,45.4153,45.4235,45.3409,45.3575,260100.0
2015-01-12 14:40:00,54.91,54.99,54.89,54.98,232100.0,45.3492,45.4153,45.3327,45.407,232100.0
2015-01-12 14:50:00,54.98,55.02,54.93,55.0,278700.0,45.407,45.4401,45.3657,45.4235,278700.0
2015-01-12 15:00:00,54.99,55.04,54.97,55.01,297400.0,45.4153,45.4566,45.3988,45.4318,297400.0
2015-01-12 15:10:00,55.0,55.09,55.0,55.05,207100.0,45.4235,45.4979,45.4235,45.4648,207100.0
2015-01-12 15:20:00,55.05,55.07,54.97,55.0,194300.0,45.4648,45.4813,45.3988,45.4235,194300.0
2015-01-12 15:30:00,55.01,55.05,54.9,54.98,344500.0,45.4318,45.4648,45.3409,45.407,344500.0
2015-01-12 15:40:00,54.98,55.19,54.97,55.14,409300.0,45.407,45.5805,45.3988,45.5392,409300.0
2015-01-12 15:50:00,55.14,55.15,55.03,55.05,656700.0,45.5392,45.5474,45.4483,45.4648,656700.0
2015-01-13 09:30:00,55.5,55.79,55.47,55.75,711000.0,45.8365,46.076,45.8117,46.0429,711000.0
2015-01-13 09:40:00,55.75,55.9,55.73,55.83,1163400.0,46.0429,46.1668,46.0264,46.109,1163400.0
2015-01-13 09:50:00,55.84,55.9,55.78,55.88,346400.0,46.1173,46.1668,46.0677,46.1503,346400.0
2015-01-13 10:00:00,55.88,55.93,55.81,55.83,422600.0,46.1503,46.1916,46.0925,46.109,422600.0
2015-01-13 10:10:00,55.82,55.85,55.75,55.75,153300.0,46.1008,46.1255,46.0429,46.0429,153300.0
2015-01-13 10:20:00,55.75,55.8,55.73,55.76,162300.0,46.0429,46.0842,46.0264,46.0512,162300.0
2015-01-13 10:30:00,55.77,55.78,55.72,55.73,136000.0,46.0595,46.0677,46.0182,46.0264,136000.0
2015-01-13 10:40:00,55.73,55.79,55.71,55.72,213800.0,46.0264,46.076,46.0099,46.0182,213800.0
2015-01-13 10:50:00,55.72,55.78,55.7,55.73,106000.0,46.0182,46.0677,46.0017,46.0264,106000.0
2015-01-13 11:00:00,55.73,55.74,55.66,55.7,233300.0,46.0264,46.0347,45.9686,46.0017,233300.0
2015-01-13 11:10:00,55.7,55.73,55.64,55.64,88800.0,46.0017,46.0264,45.9521,45.9521,88800.0
2015-01-13 11:20:00,55.65,55.65,55.59,55.63,110600.0,45.9604,45.9604,45.9108,45.9438,110600.0
2015-01-13 11:30:00,55.63,55.63,55.54,55.54,128400.0,45.9438,45.9438,45.8695,45.8695,128400.0
2015-01-13 11:40:00,55.54,55.57,55.45,55.56,226500.0,45.8695,45.8943,45.7952,45.886,226500.0
2015-01-13 11:50:00,55.56,55.57,55.46,55.48,88500.0,45.886,45.8943,45.8034,45.82,88500.0
2015-01-13 12:00:00,55.48,55.49,55.37,55.38,470700.0,45.82,45.8282,45.7291,45.7374,470700.0
2015-01-13 12:10:00,55.38,55.41,55.32,55.34,430200.0,45.7374,45.7621,45.6878,45.7043,430200.0
2015-01-13 12:20:00,55.34,55.35,55.21,55.26,463400.0,45.7043,45.7126,45.597,45.6383,463400.0
2015-01-13 12:30:00,55.26,55.27,55.2,55.24,209200.0,45.6383,45.6465,45.5887,45.6217,209200.0
2015-01-13 12:40:00,55.22,55.26,55.17,55.26,279600.0,45.6052,45.6383,45.5639,45.6383,279600.0
2015-01-13 12:50:00,55.26,55.28,55.24,55.27,691200.0,45.6383,45.6548,45.6217,45.6465,691200.0
2015-01-13 13:00:00,55.28,55.33,55.25,55.25,99400.0,45.6548,45.6961,45.63,45.63,99400.0
2015-01-13 13:10:00,55.25,55.3,55.25,55.27,113400.0,45.63,45.6713,45.63,45.6465,113400.0
2015-01-13 13:20:00,55.25,55.25,54.95,55.0,969400.0,45.63,45.63,45.3822,45.4235,969400.0
2015-01-13 13:30:00,55.0,55.0,54.83,54.83,580600.0,45.4235,45.4235,45.2831,45.2831,580600.0
2015-01-13 13:40:00,54.83,54.91,54.77,54.86,821200.0,45.2831,45.3492,45.2336,45.3079,821200.0
2015-01-13 13:50:00,54.86,54.87,54.52,54.67,989000.0,45.3079,45.3162,45.0271,45.151,989000.0
2015-01-13 14:00:00,54.66,54.66,54.48,54.54,504400.0,45.1427,45.1427,44.9941,45.0436,504400.0
2015-01-13 14:10:00,54.53,54.58,54.41,54.52,678000.0,45.0354,45.0767,44.9363,45.0271,678000.0
2015-01-13 14:20:00,54.52,54.66,54.5,54.64,380300.0,45.0271,45.1427,45.0106,45.1262,380300.0
2015-01-13 14:30:00,54.65,54.75,54.64,54.72,229200.0,45.1345,45.2171,45.1262,45.1923,229200.0
2015-01-13 14:40:00,54.72,54.79,54.69,54.75,156100.0,45.1923,45.2501,45.1675,45.2171,156100.0
2015-01-13 14:50:00,54.75,54.81,54.58,54.58,218200.0,45.2171,45.2666,45.0767,45.0767,218200.0
2015-01-13 15:00:00,54.57,54.63,54.51,54.52,227100.0,45.0684,45.118,45.0189,45.0271,227100.0
2015-01-13 15:10:00,54.52,54.76,54.52,54.69,287800.0,45.0271,45.2253,45.0271,45.1675,287800.0
2015-01-13 15:20:00,54.7,54.78,54.66,54.66,337800.0,45.1758,45.2418,45.1427,45.1427,337800.0
2015-01-13 15:30:00,54.66,55.02,54.66,55.0,813400.0,45.1427,45.4401,45.1427,45.4235,813400.0
2015-01-13 15:40:00,55.0,55.06,54.88,54.88,503000.0,45.4235,45.4731,45.3244,45.3244,503000.0
2015-01-13 15:50:00,54.89,54.96,54.82,54.94,2304200.0,45.3327,45.3905,45.2749,45.374,2304200.0
2015-01-14 09:30:00,54.26,54.35,53.98,54.21,985700.0,44.8124,44.8867,44.5811,44.7711,985700.0
2015-01-14 09:40:00,54.22,54.39,54.2,54.37,692300.0,44.7793,44.9197,44.7628,44.9032,692300.0
2015-01-14 09:50:00,54.38,54.44,54.32,54.39,652600.0,44.9115,44.961,44.8619,44.9197,652600.0
2015-01-14 10:00:00,54.4,54.66,54.39,54.65,705900.0,44.928,45.1427,44.9197,45.1345,705900.0
2015-01-14 10:10:00,54.65,54.7,54.58,54.59,216000.0,45.1345,45.1758,45.0767,45.0849,216000.0
2015-01-14 10:20:00,54.59,54.66,54.58,54.63,772000.0,45.0849,45.1427,45.0767,45.118,772000.0
2015-01-14 10:30:00,54.62,54.62,54.46,54.48,440400.0,45.1097,45.1097,44.9776,44.9941,440400.0
2015-01-14 10:40:00,54.47,54.62,54.46,54.58,298700.0,44.9858,45.1097,44.9776,45.0767,298700.0
2015-01-14 10:50:00,54.59,54.63,54.52,54.6,138600.0,45.0849,45.118,45.0271,45.0932,138600.0
2015-01-14 11:00:00,54.61,54.61,54.4,54.44,169600.0,45.1014,45.1014,44.928,44.961,169600.0
2015-01-14 11:10:00,54.45,54.48,54.37,54.37,210500.0,44.9693,44.9941,44.9032,44.9032,210500.0
2015-01-14 11:20:00,54.37,54.43,54.36,54.38,260100.0,44.9032,44.9528,44.895,44.9115,260100.0
2015-01-14 11:30:00,54.37,54.48,54.32,54.48,168200.0,44.9032,44.9941,44.8619,44.9941,168200.0
2015-01-14 11:40:00,54.48,54.55,54.45,54.5,208300.0,44.9941,45.0519,44.9693,45.0106,208300.0
2015-01-14 11:50:00,54.5,54.54,54.38,54.39,322200.0,45.0106,45.0436,44.9115,44.9197,322200.0
2015-01-14 12:00:00,54.4,54.44,54.34,54.35,210900.0,44.928,44.961,44.8785,44.8867,210900.0
2015-01-14 12:10:00,54.34,54.35,54.28,54.3,558900.0,44.8785,44.8867,44.8289,44.8454,558900.0
2015-01-14 12:20:00,54.31,54.37,54.29,54.33,368500.0,44.8537,44.9032,44.8372,44.8702,368500.0
2015-01-14 12:30:00,54.33,54.4,54.3,54.38,210000.0,44.8702,44.928,44.8454,44.9115,210000.0
2015-01-14 12:40:00,54.39,54.44,54.3,54.34,188400.0,44.9197,44.961,44.8454,44.8785,188400.0
2015-01-14 12:50:00,54.34,54.37,54.25,54.35,220300.0,44.8785,44.9032,44.8041,44.8867,220300.0
2015-01-14 13:00:00,54.35,54.4,54.28,54.28,150100.0,44.8867,44.928,44.8289,44.8289,150100.0
2015-01-14 13:10:00,54.29,54.31,54.22,54.31,479600.0,44.8372,44.8537,44.7793,44.8537,479600.0
2015-01-14 13:20:00,54.31,54.31,54.22,54.23,493600.0,44.8537,44.8537,44.7793,44.7876,493600.0
2015-01-14 13:30:00,54.23,54.24,54.14,54.15,409900.0,44.7876,44.7959,44.7133,44.7215,409900.0
2015-01-14 13:40:00,54.16,54.17,54.04,54.15,302900.0,44.7298,44.7381,44.6307,44.7215,302900.0
2015-01-14 13:50:00,54.14,54.18,54.07,54.17,473800.0,44.7133,44.7463,44.6555,44.7381,473800.0
2015-01-14 14:00:00,54.17,54.28,54.15,54.22,812600.0,44.7381,44.8289,44.7215,44.7793,812600.0
2015-01-14 14:10:00,54.22,54.5,54.21,54.49,657300.0,44.7793,45.0106,44.7711,45.0023,657300.0
2015-01-14 14:20:00,54.49,54.54,54.38,54.52,595100.0,45.0023,45.0436,44.9115,45.0271,595100.0
2015-01-14 14:30:00,54.52,54.66,54.51,54.54,560700.0,45.0271,45.1427,45.0189,45.0436,560700.0
2015-01-14 14:40:00,54.54,54.59,54.46,54.48,352500.0,45.0436,45.0849,44.9776,44.9941,352500.0
2015-01-14 14:50:00,54.47,54.47,54.36,54.38,336300.0,44.9858,44.9858,44.895,44.9115,336300.0
2015-01-14 15:00:00,54.37,54.51,54.36,54.46,249500.0,44.9032,45.0189,44.895,44.9776,249500.0
2015-01-14 15:10:00,54.46,54.66,54.37,54.63,877300.0,44.9776,45.1427,44.9032,45.118,877300.0
2015-01-14 15:20:00,54.63,54.71,54.54,54.63,574800.0,45.118,45.184,45.0436,45.118,574800.0
2015-01-14 15:30:00,54.62,54.7,54.49,54.56,280100.0,45.1097,45.1758,45.0023,45.0601,280100.0
2015-01-14 15:40:00,54.55,54.68,54.55,54.63,910800.0,45.0519,45.1593,45.0519,45.118,910800.0
2015-01-14 15:50:00,54.64,54.67,54.59,54.64,473400.0,45.1262,45.151,45.0849,45.1262,473400.0
2015-01-15 09:30:00,54.85,55.05,54.56,54.6,959500.0,45.2997,45.4648,45.0601,45.0932,959500.0
2015-01-15 09:40:00,54.6,54.66,54.45,54.45,1174900.0,45.0932,45.1427,44.9693,44.9693,1174900.0
2015-01-15 09:50:00,54.47,54.64,54.44,54.57,547500.0,44.9858,45.1262,44.961,45.0684,547500.0
2015-01-15 10:00:00,54.57,54.62,54.46,54.59,548100.0,45.0684,45.1097,44.9776,45.0849,548100.0
2015-01-15 10:10:00,54.6,54.77,54.51,54.77,476500.0,45.0932,45.2336,45.0189,45.2336,476500.0
2015-01-15 10:20:00,54.77,54.9,54.74,54.89,549800.0,45.2336,45.3409,45.2088,45.3327,549800.0
2015-01-15 10:30:00,54.89,55.01,54.88,54.96,457200.0,45.3327,45.4318,45.3244,45.3905,457200.0
2015-01-15 10:40:00,54.95,55.0,54.88,54.89,284600.0,45.3822,45.4235,45.3244,45.3327,284600.0
2015-01-15 10:50:00,54.9,54.94,54.73,54.75,259200.0,45.3409,45.374,45.2005,45.2171,259200.0
2015-01-15 11:00:00,54.75,54.81,54.67,54.7,168000.0,45.2171,45.2666,45.151,45.1758,168000.0
2015-01-15 11:10:00,54.7,54.78,54.63,54.65,235000.0,45.1758,45.2418,45.118,45.1345,235000.0
2015-01-15 11:20:00,54.66,54.66,54.53,54.55,255700.0,45.1427,45.1427,45.0354,45.0519,255700.0
2015-01-15 11:30:00,54.54,54.65,54.47,54.51,178700.0,45.0436,45.1345,44.9858,45.0189,178700.0
2015-01-15 11:40:00,54.52,54.72,54.5,54.63,222600.0,45.0271,45.1923,45.0106,45.118,222600.0
2015-01-15 11:50:00,54.64,54.64,54.54,54.58,156500.0,45.1262,45.1262,45.0436,45.0767,156500.0
2015-01-15 12:00:00,54.58,54.63,54.55,54.59,226300.0,45.0767,45.118,45.0519,45.0849,226300.0
2015-01-15 12:10:00,54.59,54.62,54.47,54.49,180400.0,45.0849,45.1097,44.9858,45.0023,180400.0
2015-01-15 12:20:00,54.48,54.56,54.47,54.52,461500.0,44.9941,45.0601,44.9858,45.0271,461500.0
2015-01-15 12:30:00,54.51,54.52,54.41,54.46,195400.0,45.0189,45.0271,44.9363,44.9776,195400.0
2015-01-15 12:40:00,54.45,54.47,54.33,54.4,240500.0,44.9693,44.9858,44.8702,44.928,240500.0
2015-01-15 12:50:00,54.39,54.49,54.38,54.46,205000.0,44.9197,45.0023,44.9115,44.9776,205000.0
2015-01-15 13:00:00,54.45,54.61,54.43,54.53,184400.0,44.9693,45.1014,44.9528,45.0354,184400.0
2015-01-15 13:10:00,54.53,54.62,54.52,54.56,180400.0,45.0354,45.1097,45.0271,45.0601,180400.0
2015-01-15 13:20:00,54.57,54.57,54.43,54.43,132300.0,45.0684,45.0684,44.9528,44.9528,132300.0
2015-01-15 13:30:00,54.44,54.47,54.37,54.39,80900.0,44.961,44.9858,44.9032,44.9197,80900.0
2015-01-15 13:40:00,54.39,54.46,54.36,54.45,141700.0,44.9197,44.9776,44.895,44.9693,141700.0
2015-01-15 13:50:00,54.46,54.61,54.45,54.48,188200.0,44.9776,45.1014,44.9693,44.9941,188200.0
2015-01-15 14:00:00,54.49,54.57,54.45,54.55,100300.0,45.0023,45.0684,44.9693,45.0519,100300.0
2015-01-15 14:10:00,54.54,54.61,54.48,54.58,79900.0,45.0436,45.1014,44.9941,45.0767,79900.0
2015-01-15 14:20:00,54.58,54.58,54.51,54.55,164800.0,45.0767,45.0767,45.0189,45.0519,164800.0
2015-01-15 14:30:00,54.54,54.63,54.51,54.59,111100.0,45.0436,45.118,45.0189,45.0849,111100.0
2015-01-15 14:40:00,54.6,54.62,54.53,54.54,83100.0,45.0932,45.1097,45.0354,45.0436,83100.0
2015-01-15 14:50:00,54.54,54.67,54.53,54.64,247600.0,45.0436,45.151,45.0354,45.1262,247600.0
2015-01-15 15:00:00,54.63,54.67,54.55,54.55,263700.0,45.118,45.151,45.0519,45.0519,263700.0
2015-01-15 15:10:00,54.55,54.56,54.43,54.51,159100.0,45.0519,45.0601,44.9528,45.0189,159100.0
2015-01-15 15:20:00,54.5,54.58,54.44,54.56,258700.0,45.0106,45.0767,44.961,45.0601,258700.0
2015-01-15 15:30:00,54.55,54.6,54.48,54.52,327800.0,45.0519,45.0932,44.9941,45.0271,327800.0
2015-01-15 15:40:00,54.51,54.58,54.46,54.5,250100.0,45.0189,45.0767,44.9776,45.0106,250100.0
2015-01-15 15:50:00,54.5,54.5,54.33,54.35,1238600.0,45.0106,45.0106,44.8702,44.8867,1238600.0
2015-01-16 09:30:00,54.16,54.32,54.06,54.27,837100.0,44.7298,44.8619,44.6472,44.8206,837100.0
2015-01-16 09:40:00,54.27,54.36,54.16,54.23,1414300.0,44.8206,44.895,44.7298,44.7876,1414300.0
2015-01-16 09:50:00,54.23,54.25,53.99,54.03,759000.0,44.7876,44.8041,44.5894,44.6224,759000.0
2015-01-16 10:00:00,54.04,54.23,53.96,53.99,714500.0,44.6307,44.7876,44.5646,44.5894,714500.0
2015-01-16 10:10:00,54.0,54.06,53.89,54.06,968800.0,44.5977,44.6472,44.5068,44.6472,968800.0
2015-01-16 10:20:00,54.06,54.22,54.0,54.16,304600.0,44.6472,44.7793,44.5977,44.7298,304600.0
2015-01-16 10:30:00,54.16,54.28,54.12,54.15,332200.0,44.7298,44.8289,44.6968,44.7215,332200.0
2015-01-16 10:40:00,54.16,54.19,54.07,54.09,211300.0,44.7298,44.7546,44.6555,44.672,211300.0
2015-01-16 10:50:00,54.09,54.35,54.08,54.31,571100.0,44.672,44.8867,44.6637,44.8537,571100.0
2015-01-16 11:00:00,54.31,54.36,54.28,54.32,347300.0,44.8537,44.895,44.8289,44.8619,347300.0
2015-01-16 11:10:00,54.33,54.33,54.19,54.27,470200.0,44.8702,44.8702,44.7546,44.8206,470200.0
2015-01-16 11:20:00,54.26,54.27,54.17,54.2,312100.0,44.8124,44.8206,44.7381,44.7628,312100.0
2015-01-16 11:30:00,54.2,54.29,54.18,54.28,234600.0,44.7628,44.8372,44.7463,44.8289,234600.0
2015-01-16 11:40:00,54.28,54.31,54.22,54.22,569600.0,44.8289,44.8537,44.7793,44.7793,569600.0
2015-01-16 11:50:00,54.21,54.23,54.17,54.2,152300.0,44.7711,44.7876,44.7381,44.7628,152300.0
2015-01-16 12:00:00,54.2,54.3,54.2,54.23,309300.0,44.7628,44.8454,44.7628,44.7876,309300.0
2015-01-16 12:10:00,54.22,54.32,54.22,54.31,222700.0,44.7793,44.8619,44.7793,44.8537,222700.0
2015-01-16 12:20:00,54.3,54.31,54.25,54.28,113300.0,44.8454,44.8537,44.8041,44.8289,113300.0
2015-01-16 12:30:00,54.29,54.32,54.27,54.31,126900.0,44.8372,44.8619,44.8206,44.8537,126900.0
2015-01-16 12:40:00,54.3,54.45,54.3,54.43,214400.0,44.8454,44.9693,44.8454,44.9528,214400.0
2015-01-16 12:50:00,54.42,54.51,54.42,54.46,501300.0,44.9445,45.0189,44.9445,44.9776,501300.0
2015-01-16 13:00:00,54.46,54.47,54.36,54.41,175400.0,44.9776,44.9858,44.895,44.9363,175400.0
2015-01-16 13:10:00,54.41,54.42,54.34,54.35,144900.0,44.9363,44.9445,44.8785,44.8867,144900.0
2015-01-16 13:20:00,54.35,54.38,54.28,54.31,196400.0,44.8867,44.9115,44.8289,44.8537,196400.0
2015-01-16 13:30:00,54.33,54.41,54.3,54.39,173600.0,44.8702,44.9363,44.8454,44.9197,173600.0
2015-01-16 13:40:00,54.4,54.44,54.36,54.43,205000.0,44.928,44.961,44.895,44.9528,205000.0
2015-01-16 13:50:00,54.43,54.47,54.4,54.45,151300.0,44.9528,44.9858,44.928,44.9693,151300.0
2015-01-16 14:00:00,54.45,54.47,54.41,54.42,132400.0,44.9693,44.9858,44.9363,44.9445,132400.0
2015-01-16 14:10:00,54.43,54.47,54.4,54.46,119400.0,44.9528,44.9858,44.928,44.9776,119400.0
2015-01-16 14:20:00,54.45,54.47,54.41,54.44,105400.0,44.9693,44.9858,44.9363,44.961,105400.0
2015-01-16 14:30:00,54.44,54.44,54.38,54.41,161100.0,44.961,44.961,44.9115,44.9363,161100.0
2015-01-16 14:40:00,54.41,54.47,54.41,54.45,91600.0,44.9363,44.9858,44.9363,44.9693,91600.0
2015-01-16 14:50:00,54.46,54.53,54.46,54.51,294100.0,44.9776,45.0354,44.9776,45.0189,294100.0
2015-01-16 15:00:00,54.5,54.51,54.45,54.48,322000.0,45.0106,45.0189,44.9693,44.9941,322000.0
2015-01-16 15:10:00,54.47,54.51,54.44,54.48,269300.0,44.9858,45.0189,44.961,44.9941,269300.0
2015-01-16 15:20:00,54.48,54.57,54.48,54.51,271800.0,44.9941,45.0684,44.9941,45.0189,271800.0
2015-01-16 15:30:00,54.5,54.64,54.5,54.64,270400.0,45.0106,45.1262,45.0106,45.1262,270400.0
2015-01-16 15:40:00,54.64,54.75,54.61,54.72,475800.0,45.1262,45.2171,45.1014,45.1923,475800.0
2015-01-16 15:50:00,54.72,54.77,54.7,54.73,786800.0,45.1923,45.2336,45.1758,45.2005,786800.0
2015-01-20 09:30:00,55.1,55.24,54.92,54.92,767200.0,45.5061,45.6217,45.3575,45.3575,767200.0
2015-01-20 09:40:00,54.92,54.95,54.72,54.74,612600.0,45.3575,45.3822,45.1923,45.2088,612600.0
2015-01-20 09:50:00,54.74,54.76,54.63,54.7,431000.0,45.2088,45.2253,45.118,45.1758,431000.0
2015-01-20 10:00:00,54.69,54.83,54.64,54.82,452800.0,45.1675,45.2831,45.1262,45.2749,452800.0
2015-01-20 10:10:00,54.82,54.88,54.74,54.77,243500.0,45.2749,45.3244,45.2088,45.2336,243500.0
2015-01-20 10:20:00,54.77,54.95,54.76,54.92,196600.0,45.2336,45.3822,45.2253,45.3575,196600.0
2015-01-20 10:30:00,54.92,54.95,54.75,54.76,231200.0,45.3575,45.3822,45.2171,45.2253,231200.0
2015-01-20 10:40:00,54.76,54.78,54.67,54.78,559700.0,45.2253,45.2418,45.151,45.2418,559700.0
2015-01-20 10:50:00,54.77,54.77,54.67,54.73,154300.0,45.2336,45.2336,45.151,45.2005,154300.0
2015-01-20 11:00:00,54.72,54.82,54.65,54.78,124500.0,45.1923,45.2749,45.1345,45.2418,124500.0
2015-01-20 11:10:00,54.78,54.78,54.7,54.75,90200.0,45.2418,45.2418,45.1758,45.2171,90200.0
2015-01-20 11:20:00,54.76,54.79,54.7,54.75,157100.0,45.2253,45.2501,45.1758,45.2171,157100.0
2015-01-20 11:30:00,54.75,54.78,54.67,54.7,242800.0,45.2171,45.2418,45.151,45.1758,242800.0
2015-01-20 11:40:00,54.69,54.69,54.52,54.55,140700.0,45.1675,45.1675,45.0271,45.0519,140700.0
2015-01-20 11:50:00,54.56,54.64,54.53,54.64,193300.0,45.0601,45.1262,45.0354,45.1262,193300.0
2015-01-20 12:00:00,54.64,54.71,54.6,54.71,120100.0,45.1262,45.184,45.0932,45.184,120100.0
2015-01-20 12:10:00,54.71,54.76,54.69,54.75,121000.0,45.184,45.2253,45.1675,45.2171,121000.0
2015-01-20 12:20:00,54.74,54.8,54.73,54.78,101000.0,45.2088,45.2584,45.2005,45.2418,101000.0
2015-01-20 12:30:00,54.79,54.81,54.74,54.8,165300.0,45.2501,45.2666,45.2088,45.2584,165300.0
2015-01-20 12:40:00,54.81,54.86,54.8,54.83,95900.0,45.2666,45.3079,45.2584,45.2831,95900.0
2015-01-20 12:50:00,54.84,54.86,54.78,54.83,72400.0,45.2914,45.3079,45.2418,45.2831,72400.0
2015-01-20 13:00:00,54.82,54.85,54.75,54.76,109500.0,45.2749,45.2997,45.2171,45.2253,109500.0
2015-01-20 13:10:00,54.75,54.83,54.75,54.83,69700.0,45.2171,45.2831,45.2171,45.2831,69700.0
2015-01-20 13:20:00,54.83,54.95,54.83,54.93,161000.0,45.2831,45.3822,45.2831,45.3657,161000.0
2015-01-20 13:30:00,54.93,54.97,54.91,54.94,123200.0,45.3657,45.3988,45.3492,45.374,123200.0
2015-01-20 13:40:00,54.93,54.94,54.87,54.93,109900.0,45.3657,45.374,45.3162,45.3657,109900.0
2015-01-20 13:50:00,54.93,54.95,54.9,54.92,103500.0,45.3657,45.3822,45.3409,45.3575,103500.0
2015-01-20 14:00:00,54.92,55.0,54.9,54.98,280700.0,45.3575,45.4235,45.3409,45.407,280700.0
2015-01-20 14:10:00,54.98,54.98,54.92,54.95,184600.0,45.407,45.407,45.3575,45.3822,184600.0
2015-01-20 14:20:00,54.95,54.97,54.9,54.92,148000.0,45.3822,45.3988,45.3409,45.3575,148000.0
2015-01-20 14:30:00,54.93,55.11,54.93,55.1,170800.0,45.3657,45.5144,45.3657,45.5061,170800.0
2015-01-20 14:40:00,55.1,55.19,55.09,55.19,167300.0,45.5061,45.5805,45.4979,45.5805,167300.0
2015-01-20 14:50:00,55.18,55.21,55.14,55.21,309700.0,45.5722,45.597,45.5392,45.597,309700.0
2015-01-20 15:00:00,55.21,55.22,55.16,55.2,194600.0,45.597,45.6052,45.5557,45.5887,194600.0
2015-01-20 15:10:00,55.19,55.23,55.16,55.21,143400.0,45.5805,45.6135,45.5557,45.597,143400.0
2015-01-20 15:20:00,55.21,55.24,55.17,55.19,141500.0,45.597,45.6217,45.5639,45.5805,141500.0
2015-01-20 15:30:00,55.2,55.2,55.11,55.15,423500.0,45.5887,45.5887,45.5144,45.5474,423500.0
2015-01-20 15:40:00,55.15,55.2,55.13,55.14,298700.0,45.5474,45.5887,45.5309,45.5392,298700.0
2015-01-20 15:50:00,55.14,55.15,55.06,55.13,741900.0,45.5392,45.5474,45.4731,45.5309,741900.0
2015-01-21 09:30:00,54.96,55.29,54.92,55.27,1604400.0,45.3905,45.663,45.3575,45.6465,1604400.0
2015-01-21 09:40:00,55.27,55.4,55.11,55.18,823400.0,45.6465,45.7539,45.5144,45.5722,823400.0
2015-01-21 09:50:00,55.17,55.28,55.17,55.23,297400.0,45.5639,45.6548,45.5639,45.6135,297400.0
2015-01-21 10:00:00,55.24,55.33,55.17,55.18,446800.0,45.6217,45.6961,45.5639,45.5722,446800.0
2015-01-21 10:10:00,55.18,55.35,55.12,55.34,238700.0,45.5722,45.7126,45.5226,45.7043,238700.0
2015-01-21 10:20:00,55.34,55.39,55.25,55.36,260200.0,45.7043,45.7456,45.63,45.7209,260200.0
2015-01-21 10:30:00,55.36,55.44,55.32,55.34,186400.0,45.7209,45.7869,45.6878,45.7043,186400.0
2015-01-21 10:40:00,55.33,55.53,55.33,55.53,319600.0,45.6961,45.8613,45.6961,45.8613,319600.0
2015-01-21 10:50:00,55.54,55.64,55.51,55.6,362100.0,45.8695,45.9521,45.8447,45.9191,362100.0
2015-01-21 11:00:00,55.61,55.69,55.53,55.55,152300.0,45.9273,45.9934,45.8613,45.8778,152300.0
2015-01-21 11:10:00,55.55,55.58,55.51,55.54,101600.0,45.8778,45.9025,45.8447,45.8695,101600.0
2015-01-21 11:20:00,55.54,55.54,55.47,55.54,104600.0,45.8695,45.8695,45.8117,45.8695,104600.0
2015-01-21 11:30:00,55.53,55.55,55.45,55.47,79400.0,45.8613,45.8778,45.7952,45.8117,79400.0
2015-01-21 11:40:00,55.47,55.55,55.45,55.55,87400.0,45.8117,45.8778,45.7952,45.8778,87400.0
2015-01-21 11:50:00,55.55,55.59,55.55,55.57,83400.0,45.8778,45.9108,45.8778,45.8943,83400.0
2015-01-21 12:00:00,55.55,55.61,55.54,55.55,59800.0,45.8778,45.9273,45.8695,45.8778,59800.0
2015-01-21 12:10:00,55.56,55.62,55.55,55.59,51000.0,45.886,45.9356,45.8778,45.9108,51000.0
2015-01-21 12:20:00,55.58,55.64,55.58,55.63,60100.0,45.9025,45.9521,45.9025,45.9438,60100.0
2015-01-21 12:30:00,55.64,55.65,55.53,55.54,58600.0,45.9521,45.9604,45.8613,45.8695,58600.0
2015-01-21 12:40:00,55.53,55.6,55.53,55.56,146200.0,45.8613,45.9191,45.8613,45.886,146200.0
2015-01-21 12:50:00,55.56,55.59,55.44,55.5,162600.0,45.886,45.9108,45.7869,45.8365,162600.0
2015-01-21 13:00:00,55.49,55.56,55.45,55.54,113800.0,45.8282,45.886,45.7952,45.8695,113800.0
2015-01-21 13:10:00,55.54,55.55,55.49,55.54,59100.0,45.8695,45.8778,45.8282,45.8695,59100.0
2015-01-21 13:20:00,55.54,55.54,55.41,55.43,78300.0,45.8695,45.8695,45.7621,45.7787,78300.0
2015-01-21 13:30:00,55.43,55.44,55.37,55.42,117700.0,45.7787,45.7869,45.7291,45.7704,117700.0
2015-01-21 13:40:00,55.42,55.44,55.39,55.39,57700.0,45.7704,45.7869,45.7456,45.7456,57700.0
2015-01-21 13:50:00,55.4,55.42,55.29,55.3,113100.0,45.7539,45.7704,45.663,45.6713,113100.0
2015-01-21 14:00:00,55.29,55.33,55.26,55.3,97600.0,45.663,45.6961,45.6383,45.6713,97600.0
2015-01-21 14:10:00,55.29,55.37,55.26,55.34,93400.0,45.663,45.7291,45.6383,45.7043,93400.0
2015-01-21 14:20:00,55.34,55.4,55.34,55.36,181000.0,45.7043,45.7539,45.7043,45.7209,181000.0
2015-01-21 14:30:00,55.36,55.38,55.3,55.32,103100.0,45.7209,45.7374,45.6713,45.6878,103100.0
2015-01-21 14:40:00,55.32,55.46,55.29,55.46,137400.0,45.6878,45.8034,45.663,45.8034,137400.0
2015-01-21 14:50:00,55.46,55.48,55.42,55.46,104600.0,45.8034,45.82,45.7704,45.8034,104600.0
2015-01-21 15:00:00,55.46,55.47,55.39,55.39,164700.0,45.8034,45.8117,45.7456,45.7456,164700.0
2015-01-21 15:10:00,55.38,55.52,55.36,55.51,142600.0,45.7374,45.853,45.7209,45.8447,142600.0
2015-01-21 15:20:00,55.5,55.55,55.47,55.49,164000.0,45.8365,45.8778,45.8117,45.8282,164000.0
2015-01-21 15:30:00,55.49,55.55,55.48,55.54,213700.0,45.8282,45.8778,45.82,45.8695,213700.0
2015-01-21 15:40:00,55.54,55.59,55.51,55.58,225100.0,45.8695,45.9108,45.8447,45.9025,225100.0
2015-01-21 15:50:00,55.57,55.59,55.54,55.56,528700.0,45.8943,45.9108,45.8695,45.886,528700.0
2015-01-22 09:30:00,55.84,56.12,55.78,55.92,975100.0,46.1173,46.3485,46.0677,46.1833,975100.0
2015-01-22 09:40:00,55.91,55.91,55.59,55.67,757900.0,46.1751,46.1751,45.9108,45.9769,757900.0
2015-01-22 09:50:00,55.67,55.78,55.6,55.74,444300.0,45.9769,46.0677,45.9191,46.0347,444300.0
2015-01-22 10:00:00,55.73,55.89,55.72,55.83,424100.0,46.0264,46.1586,46.0182,46.109,424100.0
2015-01-22 10:10:00,55.83,56.05,55.79,56.02,253300.0,46.109,46.2907,46.076,46.2659,253300.0
2015-01-22 10:20:00,56.03,56.07,55.99,56.02,342800.0,46.2742,46.3072,46.2412,46.2659,342800.0
2015-01-22 10:30:00,56.03,56.09,56.0,56.05,125500.0,46.2742,46.3237,46.2494,46.2907,125500.0
2015-01-22 10:40:00,56.06,56.17,56.05,56.14,171300.0,46.299,46.3898,46.2907,46.365,171300.0
2015-01-22 10:50:00,56.13,56.29,56.13,56.29,235000.0,46.3568,46.4889,46.3568,46.4889,235000.0
2015-01-22 11:00:00,56.28,56.31,56.13,56.15,408200.0,46.4807,46.5054,46.3568,46.3733,408200.0
2015-01-22 11:10:00,56.17,56.17,56.1,56.15,116200.0,46.3898,46.3898,46.332,46.3733,116200.0
2015-01-22 11:20:00,56.16,56.23,56.16,56.19,207600.0,46.3816,46.4394,46.3816,46.4063,207600.0
2015-01-22 11:30:00,56.19,56.21,56.08,56.13,139400.0,46.4063,46.4229,46.3155,46.3568,139400.0
2015-01-22 11:40:00,56.12,56.15,56.07,56.07,98000.0,46.3485,46.3733,46.3072,46.3072,98000.0
2015-01-22 11:50:00,56.07,56.09,56.0,56.09,135400.0,46.3072,46.3237,46.2494,46.3237,135400.0
2015-01-22 12:00:00,56.1,56.12,56.0,56.02,271100.0,46.332,46.3485,46.2494,46.2659,271100.0
2015-01-22 12:10:00,56.02,56.11,56.0,56.07,169600.0,46.2659,46.3403,46.2494,46.3072,169600.0
2015-01-22 12:20:00,56.07,56.14,56.06,56.13,204900.0,46.3072,46.365,46.299,46.3568,204900.0
2015-01-22 12:30:00,56.12,56.13,56.04,56.05,86300.0,46.3485,46.3568,46.2825,46.2907,86300.0
2015-01-22 12:40:00,56.05,56.1,56.03,56.08,65700.0,46.2907,46.332,46.2742,46.3155,65700.0
2015-01-22 12:50:00,56.08,56.08,55.99,56.04,110100.0,46.3155,46.3155,46.2412,46.2825,110100.0
2015-01-22 13:00:00,56.04,56.15,56.03,56.12,83900.0,46.2825,46.3733,46.2742,46.3485,83900.0
2015-01-22 13:10:00,56.12,56.16,56.04,56.05,69200.0,46.3485,46.3816,46.2825,46.2907,69200.0
2015-01-22 13:20:00,56.04,56.08,56.01,56.06,62900.0,46.2825,46.3155,46.2577,46.299,62900.0
2015-01-22 13:30:00,56.06,56.12,56.06,56.12,78100.0,46.299,46.3485,46.299,46.3485,78100.0
2015-01-22 13:40:00,56.13,56.2,56.11,56.19,78500.0,46.3568,46.4146,46.3403,46.4063,78500.0
2015-01-22 13:50:00,56.18,56.21,56.17,56.2,58000.0,46.3981,46.4229,46.3898,46.4146,58000.0
2015-01-22 14:00:00,56.2,56.22,56.14,56.17,95900.0,46.4146,46.4311,46.365,46.3898,95900.0
2015-01-22 14:10:00,56.17,56.26,56.16,56.26,177200.0,46.3898,46.4641,46.3816,46.4641,177200.0
2015-01-22 14:20:00,56.25,56.26,56.21,56.25,91600.0,46.4559,46.4641,46.4229,46.4559,91600.0
2015-01-22 14:30:00,56.26,56.38,56.26,56.37,149800.0,46.4641,46.5633,46.4641,46.555,149800.0
2015-01-22 14:40:00,56.37,56.45,56.35,56.43,106100.0,46.555,46.6211,46.5385,46.6045,106100.0
2015-01-22 14:50:00,56.43,56.51,56.43,56.49,115200.0,46.6045,46.6706,46.6045,46.6541,115200.0
2015-01-22 15:00:00,56.5,56.57,56.49,56.54,248100.0,46.6624,46.7202,46.6541,46.6954,248100.0
2015-01-22 15:10:00,56.53,56.57,56.51,56.56,254300.0,46.6871,46.7202,46.6706,46.7119,254300.0
2015-01-22 15:20:00,56.57,56.58,56.45,56.5,394300.0,46.7202,46.7284,46.6211,46.6624,394300.0
2015-01-22 15:30:00,56.51,56.54,56.48,56.51,374500.0,46.6706,46.6954,46.6458,46.6706,374500.0
2015-01-22 15:40:00,56.52,56.52,56.47,56.48,510400.0,46.6789,46.6789,46.6376,46.6458,510400.0
2015-01-22 15:50:00,56.48,56.49,56.42,56.46,1171800.0,46.6458,46.6541,46.5963,46.6293,1171800.0
2015-01-23 09:30:00,56.06,56.27,56.06,56.14,1119800.0,46.299,46.4724,46.299,46.365,1119800.0
2015-01-23 09:40:00,56.15,56.15,55.96,55.98,606500.0,46.3733,46.3733,46.2164,46.2329,606500.0
2015-01-23 09:50:00,55.97,56.03,55.94,56.01,331500.0,46.2246,46.2742,46.1999,46.2577,331500.0
2015-01-23 10:00:00,56.02,56.14,56.01,56.09,167900.0,46.2659,46.365,46.2577,46.3237,167900.0
2015-01-23 10:10:00,56.08,56.11,56.0,56.03,259000.0,46.3155,46.3403,46.2494,46.2742,259000.0
2015-01-23 10:20:00,56.03,56.12,55.98,56.1,664300.0,46.2742,46.3485,46.2329,46.332,664300.0
2015-01-23 10:30:00,56.1,56.16,56.03,56.05,372400.0,46.332,46.3816,46.2742,46.2907,372400.0
2015-01-23 10:40:00,56.06,56.09,55.98,56.03,160200.0,46.299,46.3237,46.2329,46.2742,160200.0
2015-01-23 10:50:00,56.03,56.26,56.01,56.22,239600.0,46.2742,46.4641,46.2577,46.4311,239600.0
2015-01-23 11:00:00,56.23,56.28,56.22,56.23,96000.0,46.4394,46.4807,46.4311,46.4394,96000.0
2015-01-23 11:10:00,56.23,56.24,56.16,56.24,217000.0,46.4394,46.4476,46.3816,46.4476,217000.0
2015-01-23 11:20:00,56.24,56.28,56.2,56.27,164300.0,46.4476,46.4807,46.4146,46.4724,164300.0
2015-01-23 11:30:00,56.28,56.3,56.24,56.27,135400.0,46.4807,46.4972,46.4476,46.4724,135400.0
2015-01-23 11:40:00,56.27,56.3,56.22,56.27,100500.0,46.4724,46.4972,46.4311,46.4724,100500.0
2015-01-23 11:50:00,56.27,56.28,56.17,56.19,236100.0,46.4724,46.4807,46.3898,46.4063,236100.0
2015-01-23 12:00:00,56.18,56.23,56.16,56.2,110300.0,46.3981,46.4394,46.3816,46.4146,110300.0
2015-01-23 12:10:00,56.21,56.31,56.2,56.22,155400.0,46.4229,46.5054,46.4146,46.4311,155400.0
2015-01-23 12:20:00,56.23,56.3,56.18,56.28,92700.0,46.4394,46.4972,46.3981,46.4807,92700.0
2015-01-23 12:30:00,56.27,56.39,56.27,56.35,135400.0,46.4724,46.5715,46.4724,46.5385,135400.0
2015-01-23 12:40:00,56.36,56.36,56.3,56.32,103200.0,46.5467,46.5467,46.4972,46.5137,103200.0
2015-01-23 12:50:00,56.32,56.37,56.29,56.34,250700.0,46.5137,46.555,46.4889,46.5302,250700.0
2015-01-23 13:00:00,56.34,56.38,56.3,56.38,156800.0,46.5302,46.5633,46.4972,46.5633,156800.0
2015-01-23 13:10:00,56.37,56.39,56.23,56.26,183900.0,46.555,46.5715,46.4394,46.4641,183900.0
2015-01-23 13:20:00,56.26,56.29,56.24,56.27,127300.0,46.4641,46.4889,46.4476,46.4724,127300.0
2015-01-23 13:30:00,56.27,56.32,56.26,56.32,99700.0,46.4724,46.5137,46.4641,46.5137,99700.0
2015-01-23 13:40:00,56.32,56.37,56.31,56.36,122700.0,46.5137,46.555,46.5054,46.5467,122700.0
2015-01-23 13:50:00,56.36,56.38,56.31,56.33,88300.0,46.5467,46.5633,46.5054,46.522,88300.0
2015-01-23 14:00:00,56.34,56.34,56.26,56.31,149600.0,46.5302,46.5302,46.4641,46.5054,149600.0
2015-01-23 14:10:00,56.3,56.33,56.25,56.29,99900.0,46.4972,46.522,46.4559,46.4889,99900.0
2015-01-23 14:20:00,56.29,56.3,56.25,56.28,87200.0,46.4889,46.4972,46.4559,46.4807,87200.0
2015-01-23 14:30:00,56.28,56.29,56.19,56.22,175400.0,46.4807,46.4889,46.4063,46.4311,175400.0
2015-01-23 14:40:00,56.23,56.25,56.17,56.2,132500.0,46.4394,46.4559,46.3898,46.4146,132500.0
2015-01-23 14:50:00,56.2,56.2,56.13,56.14,222100.0,46.4146,46.4146,46.3568,46.365,222100.0
2015-01-23 15:00:00,56.14,56.16,56.09,56.14,223600.0,46.365,46.3816,46.3237,46.365,223600.0
2015-01-23 15:10:00,56.15,56.17,56.1,56.15,180900.0,46.3733,46.3898,46.332,46.3733,180900.0
2015-01-23 15:20:00,56.14,56.16,56.1,56.16,239700.0,46.365,46.3816,46.332,46.3816,239700.0
2015-01-23 15:30:00,56.15,56.15,56.03,56.04,522200.0,46.3733,46.3733,46.2742,46.2825,522200.0
2015-01-23 15:40:00,56.03,56.08,55.99,56.05,458600.0,46.2742,46.3155,46.2412,46.2907,458600.0
2015-01-23 15:50:00,56.05,56.05,55.95,55.98,736200.0,46.2907,46.2907,46.2081,46.2329,736200.0
2015-01-26 09:30:00,55.88,56.16,55.75,55.76,539600.0,46.1503,46.3816,46.0429,46.0512,539600.0
2015-01-26 09:40:00,55.76,55.8,55.6,55.7,493800.0,46.0512,46.0842,45.9191,46.0017,493800.0
2015-01-26 09:50:00,55.69,55.9,55.68,55.86,488700.0,45.9934,46.1668,45.9851,46.1338,488700.0
2015-01-26 10:00:00,55.86,56.0,55.85,55.97,204900.0,46.1338,46.2494,46.1255,46.2246,204900.0
2015-01-26 10:10:00,55.98,56.0,55.92,55.94,126500.0,46.2329,46.2494,46.1833,46.1999,126500.0
2015-01-26 10:20:00,55.95,55.97,55.9,55.96,68400.0,46.2081,46.2246,46.1668,46.2164,68400.0
2015-01-26 10:30:00,55.96,55.99,55.89,55.96,216400.0,46.2164,46.2412,46.1586,46.2164,216400.0
2015-01-26 10:40:00,55.97,56.03,55.95,55.95,208500.0,46.2246,46.2742,46.2081,46.2081,208500.0
2015-01-26 10:50:00,55.95,55.98,55.87,55.91,126200.0,46.2081,46.2329,46.1421,46.1751,126200.0
2015-01-26 11:00:00,55.92,55.98,55.89,55.92,82100.0,46.1833,46.2329,46.1586,46.1833,82100.0
2015-01-26 11:10:00,55.92,55.94,55.86,55.87,88100.0,46.1833,46.1999,46.1338,46.1421,88100.0
2015-01-26 11:20:00,55.88,55.93,55.84,55.89,77600.0,46.1503,46.1916,46.1173,46.1586,77600.0
2015-01-26 11:30:00,55.89,55.9,55.81,55.84,98500.0,46.1586,46.1668,46.0925,46.1173,98500.0
2015-01-26 11:40:00,55.85,55.93,55.84,55.92,124300.0,46.1255,46.1916,46.1173,46.1833,124300.0
2015-01-26 11:50:00,55.92,56.01,55.91,55.99,84200.0,46.1833,46.2577,46.1751,46.2412,84200.0
2015-01-26 12:00:00,55.98,56.03,55.95,56.02,70100.0,46.2329,46.2742,46.2081,46.2659,70100.0
2015-01-26 12:10:00,56.01,56.04,55.99,56.01,55600.0,46.2577,46.2825,46.2412,46.2577,55600.0
2015-01-26 12:20:00,56.02,56.02,55.93,55.95,65500.0,46.2659,46.2659,46.1916,46.2081,65500.0
2015-01-26 12:30:00,55.96,55.98,55.86,55.91,83900.0,46.2164,46.2329,46.1338,46.1751,83900.0
2015-01-26 12:40:00,55.91,55.92,55.88,55.9,57800.0,46.1751,46.1833,46.1503,46.1668,57800.0
2015-01-26 12:50:00,55.89,55.95,55.89,55.94,91400.0,46.1586,46.2081,46.1586,46.1999,91400.0
2015-01-26 13:00:00,55.94,55.94,55.88,55.9,69300.0,46.1999,46.1999,46.1503,46.1668,69300.0
2015-01-26 13:10:00,55.91,55.95,55.89,55.94,81900.0,46.1751,46.2081,46.1586,46.1999,81900.0
2015-01-26 13:20:00,55.94,55.95,55.91,55.92,54100.0,46.1999,46.2081,46.1751,46.1833,54100.0
2015-01-26 13:30:00,55.93,55.99,55.92,55.97,47300.0,46.1916,46.2412,46.1833,46.2246,47300.0
2015-01-26 13:40:00,55.98,56.07,55.97,56.06,86400.0,46.2329,46.3072,46.2246,46.299,86400.0
2015-01-26 13:50:00,56.06,56.06,56.02,56.04,126200.0,46.299,46.299,46.2659,46.2825,126200.0
2015-01-26 14:00:00,56.04,56.05,56.01,56.02,305800.0,46.2825,46.2907,46.2577,46.2659,305800.0
2015-01-26 14:10:00,56.02,56.03,55.96,55.98,56800.0,46.2659,46.2742,46.2164,46.2329,56800.0
2015-01-26 14:20:00,55.98,55.99,55.93,55.98,157500.0,46.2329,46.2412,46.1916,46.2329,157500.0
2015-01-26 14:30:00,55.99,56.01,55.97,56.01,133200.0,46.2412,46.2577,46.2246,46.2577,133200.0
2015-01-26 14:40:00,56.01,56.03,55.92,55.97,87900.0,46.2577,46.2742,46.1833,46.2246,87900.0
2015-01-26 14:50:00,55.96,55.98,55.93,55.97,48500.0,46.2164,46.2329,46.1916,46.2246,48500.0
2015-01-26 15:00:00,55.96,56.0,55.94,56.0,52600.0,46.2164,46.2494,46.1999,46.2494,52600.0
2015-01-26 15:10:00,55.99,56.01,55.9,55.92,61400.0,46.2412,46.2577,46.1668,46.1833,61400.0
2015-01-26 15:20:00,55.93,55.99,55.92,55.97,141900.0,46.1916,46.2412,46.1833,46.2246,141900.0
2015-01-26 15:30:00,55.97,56.04,55.96,56.03,120700.0,46.2246,46.2825,46.2164,46.2742,120700.0
2015-01-26 15:40:00,56.04,56.04,55.98,56.01,190600.0,46.2825,46.2825,46.2329,46.2577,190600.0
2015-01-26 15:50:00,56.01,56.1,56.0,56.06,518400.0,46.2577,46.332,46.2494,46.299,518400.0
2015-01-27 09:30:00,55.01,55.34,55.01,55.33,1167400.0,45.4318,45.7043,45.4318,45.6961,1167400.0
2015-01-27 09:40:00,55.32,55.38,55.18,55.2,594900.0,45.6878,45.7374,45.5722,45.5887,594900.0
2015-01-27 09:50:00,55.21,55.25,55.12,55.21,566500.0,45.597,45.63,45.5226,45.597,566500.0
2015-01-27 10:00:00,55.21,55.28,55.13,55.23,898200.0,45.597,45.6548,45.5309,45.6135,898200.0
2015-01-27 10:10:00,55.23,55.28,55.16,55.2,961600.0,45.6135,45.6548,45.5557,45.5887,961600.0
2015-01-27 10:20:00,55.2,55.25,55.12,55.18,340500.0,45.5887,45.63,45.5226,45.5722,340500.0
2015-01-27 10:30:00,55.17,55.17,55.03,55.07,717000.0,45.5639,45.5639,45.4483,45.4813,717000.0
2015-01-27 10:40:00,55.06,55.06,54.87,54.95,856500.0,45.4731,45.4731,45.3162,45.3822,856500.0
2015-01-27 10:50:00,54.96,55.08,54.95,55.05,419400.0,45.3905,45.4896,45.3822,45.4648,419400.0
2015-01-27 11:00:00,55.05,55.11,55.02,55.11,129100.0,45.4648,45.5144,45.4401,45.5144,129100.0
2015-01-27 11:10:00,55.1,55.14,55.08,55.1,106200.0,45.5061,45.5392,45.4896,45.5061,106200.0
2015-01-27 11:20:00,55.11,55.14,54.99,55.14,168900.0,45.5144,45.5392,45.4153,45.5392,168900.0
2015-01-27 11:30:00,55.14,55.19,55.09,55.12,411900.0,45.5392,45.5805,45.4979,45.5226,411900.0
2015-01-27 11:40:00,55.12,55.18,55.09,55.17,151800.0,45.5226,45.5722,45.4979,45.5639,151800.0
2015-01-27 11:50:00,55.17,55.2,55.07,55.07,134900.0,45.5639,45.5887,45.4813,45.4813,134900.0
2015-01-27 12:00:00,55.07,55.12,55.05,55.1,74600.0,45.4813,45.5226,45.4648,45.5061,74600.0
2015-01-27 12:10:00,55.1,55.14,55.06,55.12,100300.0,45.5061,45.5392,45.4731,45.5226,100300.0
2015-01-27 12:20:00,55.12,55.27,55.11,55.27,66200.0,45.5226,45.6465,45.5144,45.6465,66200.0
2015-01-27 12:30:00,55.28,55.3,55.23,55.29,185600.0,45.6548,45.6713,45.6135,45.663,185600.0
2015-01-27 12:40:00,55.29,55.29,55.22,55.23,54400.0,45.663,45.663,45.6052,45.6135,54400.0
2015-01-27 12:50:00,55.23,55.32,55.22,55.32,69800.0,45.6135,45.6878,45.6052,45.6878,69800.0
2015-01-27 13:00:00,55.33,55.38,55.3,55.37,94800.0,45.6961,45.7374,45.6713,45.7291,94800.0
2015-01-27 13:10:00,55.38,55.48,55.35,55.45,66400.0,45.7374,45.82,45.7126,45.7952,66400.0
2015-01-27 13:20:00,55.45,55.53,55.45,55.52,127100.0,45.7952,45.8613,45.7952,45.853,127100.0
2015-01-27 13:30:00,55.52,55.54,55.47,55.49,58200.0,45.853,45.8695,45.8117,45.8282,58200.0
2015-01-27 13:40:00,55.5,55.51,55.37,55.41,57800.0,45.8365,45.8447,45.7291,45.7621,57800.0
2015-01-27 13:50:00,55.41,55.42,55.37,55.41,51000.0,45.7621,45.7704,45.7291,45.7621,51000.0
2015-01-27 14:00:00,55.41,55.48,55.4,55.44,86400.0,45.7621,45.82,45.7539,45.7869,86400.0
2015-01-27 14:10:00,55.43,55.54,55.42,55.54,113300.0,45.7787,45.8695,45.7704,45.8695,113300.0
2015-01-27 14:20:00,55.53,55.64,55.53,55.62,143500.0,45.8613,45.9521,45.8613,45.9356,143500.0
2015-01-27 14:30:00,55.63,55.63,55.56,55.63,162400.0,45.9438,45.9438,45.886,45.9438,162400.0
2015-01-27 14:40:00,55.63,55.63,55.55,55.6,68100.0,45.9438,45.9438,45.8778,45.9191,68100.0
2015-01-27 14:50:00,55.59,55.62,55.45,55.46,167300.0,45.9108,45.9356,45.7952,45.8034,167300.0
2015-01-27 15:00:00,55.45,55.51,55.44,55.5,180300.0,45.7952,45.8447,45.7869,45.8365,180300.0
2015-01-27 15:10:00,55.5,55.52,55.4,55.42,242800.0,45.8365,45.853,45.7539,45.7704,242800.0
2015-01-27 15:20:00,55.42,55.42,55.31,55.31,245100.0,45.7704,45.7704,45.6796,45.6796,245100.0
2015-01-27 15:30:00,55.31,55.4,55.29,55.32,356300.0,45.6796,45.7539,45.663,45.6878,356300.0
2015-01-27 15:40:00,55.33,55.42,55.33,55.37,277300.0,45.6961,45.7704,45.6961,45.7291,277300.0
2015-01-27 15:50:00,55.37,55.37,55.28,55.33,614900.0,45.7291,45.7291,45.6548,45.6961,614900.0
2015-01-28 09:30:00,55.75,55.77,55.49,55.61,643700.0,46.0429,46.0595,45.8282,45.9273,643700.0
2015-01-28 09:40:00,55.6,55.67,55.57,55.67,1136900.0,45.9191,45.9769,45.8943,45.9769,1136900.0
2015-01-28 09:50:00,55.67,55.79,55.66,55.73,454900.0,45.9769,46.076,45.9686,46.0264,454900.0
2015-01-28 10:00:00,55.74,55.81,55.71,55.72,1152400.0,46.0347,46.0925,46.0099,46.0182,1152400.0
2015-01-28 10:10:00,55.72,55.76,55.58,55.6,551700.0,46.0182,46.0512,45.9025,45.9191,551700.0
2015-01-28 10:20:00,55.6,55.68,55.6,55.63,118800.0,45.9191,45.9851,45.9191,45.9438,118800.0
2015-01-28 10:30:00,55.64,55.69,55.52,55.53,282000.0,45.9521,45.9934,45.853,45.8613,282000.0
2015-01-28 10:40:00,55.54,55.56,55.42,55.44,181600.0,45.8695,45.886,45.7704,45.7869,181600.0
2015-01-28 10:50:00,55.45,55.49,55.32,55.35,235300.0,45.7952,45.8282,45.6878,45.7126,235300.0
2015-01-28 11:00:00,55.35,55.49,55.33,55.48,199600.0,45.7126,45.8282,45.6961,45.82,199600.0
2015-01-28 11:10:00,55.48,55.49,55.29,55.34,855800.0,45.82,45.8282,45.663,45.7043,855800.0
2015-01-28 11:20:00,55.34,55.39,55.26,55.38,434300.0,45.7043,45.7456,45.6383,45.7374,434300.0
2015-01-28 11:30:00,55.38,55.49,55.36,55.46,225400.0,45.7374,45.8282,45.7209,45.8034,225400.0
2015-01-28 11:40:00,55.46,55.59,55.45,55.56,263200.0,45.8034,45.9108,45.7952,45.886,263200.0
2015-01-28 11:50:00,55.55,55.55,55.45,55.49,334500.0,45.8778,45.8778,45.7952,45.8282,334500.0
2015-01-28 12:00:00,55.5,55.59,55.49,55.57,63900.0,45.8365,45.9108,45.8282,45.8943,63900.0
2015-01-28 12:10:00,55.57,55.65,55.52,55.64,62400.0,45.8943,45.9604,45.853,45.9521,62400.0
2015-01-28 12:20:00,55.64,55.7,55.62,55.69,44500.0,45.9521,46.0017,45.9356,45.9934,44500.0
2015-01-28 12:30:00,55.69,55.7,55.6,55.62,50500.0,45.9934,46.0017,45.9191,45.9356,50500.0
2015-01-28 12:40:00,55.62,55.66,55.62,55.64,86300.0,45.9356,45.9686,45.9356,45.9521,86300.0
2015-01-28 12:50:00,55.65,55.67,55.6,55.61,37200.0,45.9604,45.9769,45.9191,45.9273,37200.0
2015-01-28 13:00:00,55.59,55.6,55.55,55.59,90200.0,45.9108,45.9191,45.8778,45.9108,90200.0
2015-01-28 13:10:00,55.58,55.6,55.52,55.53,82800.0,45.9025,45.9191,45.853,45.8613,82800.0
2015-01-28 13:20:00,55.53,55.57,55.51,55.54,113300.0,45.8613,45.8943,45.8447,45.8695,113300.0
2015-01-28 13:30:00,55.54,55.63,55.52,55.61,193400.0,45.8695,45.9438,45.853,45.9273,193400.0
2015-01-28 13:40:00,55.61,55.63,55.55,55.59,68800.0,45.9273,45.9438,45.8778,45.9108,68800.0
2015-01-28 13:50:00,55.6,55.63,55.49,55.5,111200.0,45.9191,45.9438,45.8282,45.8365,111200.0
2015-01-28 14:00:00,55.5,55.74,55.48,55.48,371900.0,45.8365,46.0347,45.82,45.82,371900.0
2015-01-28 14:10:00,55.49,55.55,55.4,55.51,329500.0,45.8282,45.8778,45.7539,45.8447,329500.0
2015-01-28 14:20:00,55.52,55.55,55.36,55.39,297400.0,45.853,45.8778,45.7209,45.7456,297400.0
2015-01-28 14:30:00,55.39,55.4,55.26,55.35,333200.0,45.7456,45.7539,45.6383,45.7126,333200.0
2015-01-28 14:40:00,55.35,55.47,55.31,55.41,142800.0,45.7126,45.8117,45.6796,45.7621,142800.0
2015-01-28 14:50:00,55.42,55.52,55.38,55.41,181300.0,45.7704,45.853,45.7374,45.7621,181300.0
2015-01-28 15:00:00,55.42,55.49,55.35,55.37,190700.0,45.7704,45.8282,45.7126,45.7291,190700.0
2015-01-28 15:10:00,55.37,55.39,55.15,55.16,467000.0,45.7291,45.7456,45.5474,45.5557,467000.0
2015-01-28 15:20:00,55.15,55.23,55.06,55.14,285400.0,45.5474,45.6135,45.4731,45.5392,285400.0
2015-01-28 15:30:00,55.14,55.15,54.94,54.95,606100.0,45.5392,45.5474,45.374,45.3822,606100.0
2015-01-28 15:40:00,54.94,54.94,54.77,54.89,829700.0,45.374,45.374,45.2336,45.3327,829700.0
2015-01-28 15:50:00,54.89,54.94,54.82,54.85,899900.0,45.3327,45.374,45.2749,45.2997,899900.0
2015-01-29 09:30:00,54.9,54.98,54.76,54.8,988400.0,45.3409,45.407,45.2253,45.2584,988400.0
2015-01-29 09:40:00,54.8,54.8,54.59,54.66,887700.0,45.2584,45.2584,45.0849,45.1427,887700.0
2015-01-29 09:50:00,54.67,54.84,54.59,54.8,1366900.0,45.151,45.2914,45.0849,45.2584,1366900.0
2015-01-29 10:00:00,54.8,54.88,54.7,54.76,476100.0,45.2584,45.3244,45.1758,45.2253,476100.0
2015-01-29 10:10:00,54.75,54.87,54.7,54.84,270700.0,45.2171,45.3162,45.1758,45.2914,270700.0
2015-01-29 10:20:00,54.83,54.85,54.69,54.85,615300.0,45.2831,45.2997,45.1675,45.2997,615300.0
2015-01-29 10:30:00,54.84,54.87,54.7,54.74,1063800.0,45.2914,45.3162,45.1758,45.2088,1063800.0
2015-01-29 10:40:00,54.74,54.74,54.53,54.64,905700.0,45.2088,45.2088,45.0354,45.1262,905700.0
2015-01-29 10:50:00,54.64,54.72,54.57,54.7,145800.0,45.1262,45.1923,45.0684,45.1758,145800.0
2015-01-29 11:00:00,54.7,54.71,54.57,54.68,211600.0,45.1758,45.184,45.0684,45.1593,211600.0
2015-01-29 11:10:00,54.68,54.72,54.61,54.62,477300.0,45.1593,45.1923,45.1014,45.1097,477300.0
2015-01-29 11:20:00,54.63,54.72,54.6,54.68,204700.0,45.118,45.1923,45.0932,45.1593,204700.0
2015-01-29 11:30:00,54.68,54.86,54.67,54.85,323200.0,45.1593,45.3079,45.151,45.2997,323200.0
2015-01-29 11:40:00,54.86,54.87,54.81,54.86,158300.0,45.3079,45.3162,45.2666,45.3079,158300.0
2015-01-29 11:50:00,54.86,54.98,54.86,54.9,243400.0,45.3079,45.407,45.3079,45.3409,243400.0
2015-01-29 12:00:00,54.9,55.02,54.9,54.97,145800.0,45.3409,45.4401,45.3409,45.3988,145800.0
2015-01-29 12:10:00,54.96,54.99,54.89,54.91,113400.0,45.3905,45.4153,45.3327,45.3492,113400.0
2015-01-29 12:20:00,54.91,54.94,54.82,54.88,161300.0,45.3492,45.374,45.2749,45.3244,161300.0
2015-01-29 12:30:00,54.88,54.91,54.8,54.83,125600.0,45.3244,45.3492,45.2584,45.2831,125600.0
2015-01-29 12:40:00,54.83,54.84,54.7,54.79,159200.0,45.2831,45.2914,45.1758,45.2501,159200.0
2015-01-29 12:50:00,54.78,54.88,54.72,54.87,137600.0,45.2418,45.3244,45.1923,45.3162,137600.0
2015-01-29 13:00:00,54.88,54.9,54.76,54.77,149000.0,45.3244,45.3409,45.2253,45.2336,149000.0
2015-01-29 13:10:00,54.77,54.91,54.77,54.9,285200.0,45.2336,45.3492,45.2336,45.3409,285200.0
2015-01-29 13:20:00,54.9,55.03,54.89,55.02,956900.0,45.3409,45.4483,45.3327,45.4401,956900.0
2015-01-29 13:30:00,55.02,55.12,54.99,55.12,119500.0,45.4401,45.5226,45.4153,45.5226,119500.0
2015-01-29 13:40:00,55.12,55.18,55.08,55.17,91800.0,45.5226,45.5722,45.4896,45.5639,91800.0
2015-01-29 13:50:00,55.18,55.24,55.16,55.17,104400.0,45.5722,45.6217,45.5557,45.5639,104400.0
2015-01-29 14:00:00,55.17,55.21,55.13,55.14,141900.0,45.5639,45.597,45.5309,45.5392,141900.0
2015-01-29 14:10:00,55.13,55.2,55.11,55.14,147600.0,45.5309,45.5887,45.5144,45.5392,147600.0
2015-01-29 14:20:00,55.14,55.32,55.14,55.32,155500.0,45.5392,45.6878,45.5392,45.6878,155500.0
2015-01-29 14:30:00,55.31,55.36,55.27,55.32,255900.0,45.6796,45.7209,45.6465,45.6878,255900.0
2015-01-29 14:40:00,55.32,55.33,55.25,55.26,166500.0,45.6878,45.6961,45.63,45.6383,166500.0
2015-01-29 14:50:00,55.26,55.28,55.21,55.25,107100.0,45.6383,45.6548,45.597,45.63,107100.0
2015-01-29 15:00:00,55.26,55.37,55.23,55.36,116300.0,45.6383,45.7291,45.6135,45.7209,116300.0
2015-01-29 15:10:00,55.36,55.4,55.26,55.4,190600.0,45.7209,45.7539,45.6383,45.7539,190600.0
2015-01-29 15:20:00,55.4,55.5,55.37,55.42,250000.0,45.7539,45.8365,45.7291,45.7704,250000.0
2015-01-29 15:30:00,55.43,55.55,55.42,55.54,178900.0,45.7787,45.8778,45.7704,45.8695,178900.0
2015-01-29 15:40:00,55.54,55.57,55.43,55.44,245900.0,45.8695,45.8943,45.7787,45.7869,245900.0
2015-01-29 15:50:00,55.46,55.49,55.41,55.48,815000.0,45.8034,45.8282,45.7621,45.82,815000.0
2015-01-30 09:30:00,54.86,55.07,54.8,55.06,1221400.0,45.3079,45.4813,45.2584,45.4731,1221400.0
2015-01-30 09:40:00,55.06,55.24,55.06,55.12,545700.0,45.4731,45.6217,45.4731,45.5226,545700.0
2015-01-30 09:50:00,55.12,55.18,55.07,55.07,1004500.0,45.5226,45.5722,45.4813,45.4813,1004500.0
2015-01-30 10:00:00,55.07,55.14,55.0,55.01,946400.0,45.4813,45.5392,45.4235,45.4318,946400.0
2015-01-30 10:10:00,55.02,55.03,54.93,54.94,265300.0,45.4401,45.4483,45.3657,45.374,265300.0
2015-01-30 10:20:00,54.95,54.97,54.9,54.9,514900.0,45.3822,45.3988,45.3409,45.3409,514900.0
2015-01-30 10:30:00,54.9,54.9,54.74,54.84,343300.0,45.3409,45.3409,45.2088,45.2914,343300.0
2015-01-30 10:40:00,54.85,55.01,54.83,54.97,157900.0,45.2997,45.4318,45.2831,45.3988,157900.0
2015-01-30 10:50:00,54.97,54.98,54.84,54.94,715400.0,45.3988,45.407,45.2914,45.374,715400.0
2015-01-30 11:00:00,54.95,54.99,54.86,54.89,363700.0,45.3822,45.4153,45.3079,45.3327,363700.0
2015-01-30 11:10:00,54.88,54.92,54.77,54.79,244300.0,45.3244,45.3575,45.2336,45.2501,244300.0
2015-01-30 11:20:00,54.8,54.92,54.77,54.89,148500.0,45.2584,45.3575,45.2336,45.3327,148500.0
2015-01-30 11:30:00,54.89,54.92,54.82,54.84,229500.0,45.3327,45.3575,45.2749,45.2914,229500.0
2015-01-30 11:40:00,54.84,54.85,54.72,54.79,136500.0,45.2914,45.2997,45.1923,45.2501,136500.0
2015-01-30 11:50:00,54.79,54.93,54.74,54.93,134500.0,45.2501,45.3657,45.2088,45.3657,134500.0
2015-01-30 12:00:00,54.92,55.03,54.92,54.98,189000.0,45.3575,45.4483,45.3575,45.407,189000.0
2015-01-30 12:10:00,54.98,55.11,54.96,55.08,158500.0,45.407,45.5144,45.3905,45.4896,158500.0
2015-01-30 12:20:00,55.07,55.13,55.05,55.09,162100.0,45.4813,45.5309,45.4648,45.4979,162100.0
2015-01-30 12:30:00,55.09,55.1,54.98,55.0,147800.0,45.4979,45.5061,45.407,45.4235,147800.0
2015-01-30 12:40:00,55.0,55.02,54.95,54.97,109200.0,45.4235,45.4401,45.3822,45.3988,109200.0
2015-01-30 12:50:00,54.96,54.99,54.85,54.88,131400.0,45.3905,45.4153,45.2997,45.3244,131400.0
2015-01-30 13:00:00,54.89,54.96,54.87,54.89,112600.0,45.3327,45.3905,45.3162,45.3327,112600.0
2015-01-30 13:10:00,54.9,54.9,54.77,54.8,154000.0,45.3409,45.3409,45.2336,45.2584,154000.0
2015-01-30 13:20:00,54.8,54.9,54.8,54.89,306100.0,45.2584,45.3409,45.2584,45.3327,306100.0
2015-01-30 13:30:00,54.88,54.95,54.85,54.89,136200.0,45.3244,45.3822,45.2997,45.3327,136200.0
2015-01-30 13:40:00,54.89,55.04,54.85,55.04,209000.0,45.3327,45.4566,45.2997,45.4566,209000.0
2015-01-30 13:50:00,55.03,55.08,54.98,55.06,174000.0,45.4483,45.4896,45.407,45.4731,174000.0
2015-01-30 14:00:00,55.07,55.07,54.98,55.05,149400.0,45.4813,45.4813,45.407,45.4648,149400.0
2015-01-30 14:10:00,55.05,55.09,54.97,55.08,177400.0,45.4648,45.4979,45.3988,45.4896,177400.0
2015-01-30 14:20:00,55.07,55.2,55.05,55.2,224200.0,45.4813,45.5887,45.4648,45.5887,224200.0
2015-01-30 14:30:00,55.2,55.23,55.08,55.09,205000.0,45.5887,45.6135,45.4896,45.4979,205000.0
2015-01-30 14:40:00,55.1,55.13,54.92,54.95,293300.0,45.5061,45.5309,45.3575,45.3822,293300.0
2015-01-30 14:50:00,54.94,54.94,54.82,54.87,270800.0,45.374,45.374,45.2749,45.3162,270800.0
2015-01-30 15:00:00,54.88,54.94,54.72,54.77,264500.0,45.3244,45.374,45.1923,45.2336,264500.0
2015-01-30 15:10:00,54.77,54.87,54.73,54.73,244200.0,45.2336,45.3162,45.2005,45.2005,244200.0
2015-01-30 15:20:00,54.73,54.84,54.64,54.82,632600.0,45.2005,45.2914,45.1262,45.2749,632600.0
2015-01-30 15:30:00,54.82,54.83,54.7,54.75,431200.0,45.2749,45.2831,45.1758,45.2171,431200.0
2015-01-30 15:40:00,54.74,54.74,54.56,54.6,564100.0,45.2088,45.2088,45.0601,45.0932,564100.0
2015-01-30 15:50:00,54.6,54.64,54.52,54.58,1204900.0,45.0932,45.1262,45.0271,45.0767,1204900.0
2015-02-02 09:30:00,54.71,54.76,54.57,54.66,566500.0,45.184,45.2253,45.0684,45.1427,566500.0
2015-02-02 09:40:00,54.66,54.71,54.5,54.64,412000.0,45.1427,45.184,45.0106,45.1262,412000.0
2015-02-02 09:50:00,54.63,54.63,54.51,54.53,268500.0,45.118,45.118,45.0189,45.0354,268500.0
2015-02-02 10:00:00,54.53,54.53,54.21,54.28,640300.0,45.0354,45.0354,44.7711,44.8289,640300.0
2015-02-02 10:10:00,54.27,54.36,54.21,54.36,731700.0,44.8206,44.895,44.7711,44.895,731700.0
2015-02-02 10:20:00,54.36,54.48,54.34,54.4,421500.0,44.895,44.9941,44.8785,44.928,421500.0
2015-02-02 10:30:00,54.41,54.47,54.3,54.47,220500.0,44.9363,44.9858,44.8454,44.9858,220500.0
2015-02-02 10:40:00,54.48,54.54,54.44,54.48,534300.0,44.9941,45.0436,44.961,44.9941,534300.0
2015-02-02 10:50:00,54.47,54.61,54.45,54.53,364400.0,44.9858,45.1014,44.9693,45.0354,364400.0
2015-02-02 11:00:00,54.52,54.77,54.51,54.76,734800.0,45.0271,45.2336,45.0189,45.2253,734800.0
2015-02-02 11:10:00,54.77,54.87,54.77,54.79,395400.0,45.2336,45.3162,45.2336,45.2501,395400.0
2015-02-02 11:20:00,54.79,54.91,54.76,54.91,420700.0,45.2501,45.3492,45.2253,45.3492,420700.0
2015-02-02 11:30:00,54.92,55.07,54.88,55.02,509900.0,45.3575,45.4813,45.3244,45.4401,509900.0
2015-02-02 11:40:00,55.02,55.08,54.95,55.0,225800.0,45.4401,45.4896,45.3822,45.4235,225800.0
2015-02-02 11:50:00,55.0,55.02,54.92,54.94,515500.0,45.4235,45.4401,45.3575,45.374,515500.0
2015-02-02 12:00:00,54.94,54.95,54.8,54.82,559900.0,45.374,45.3822,45.2584,45.2749,559900.0
2015-02-02 12:10:00,54.82,54.87,54.76,54.87,355400.0,45.2749,45.3162,45.2253,45.3162,355400.0
2015-02-02 12:20:00,54.88,54.88,54.74,54.78,314400.0,45.3244,45.3244,45.2088,45.2418,314400.0
2015-02-02 12:30:00,54.79,54.81,54.72,54.8,159500.0,45.2501,45.2666,45.1923,45.2584,159500.0
2015-02-02 12:40:00,54.81,54.86,54.68,54.69,164500.0,45.2666,45.3079,45.1593,45.1675,164500.0
2015-02-02 12:50:00,54.69,54.71,54.62,54.62,160600.0,45.1675,45.184,45.1097,45.1097,160600.0
2015-02-02 13:00:00,54.63,54.64,54.56,54.64,834200.0,45.118,45.1262,45.0601,45.1262,834200.0
2015-02-02 13:10:00,54.64,54.7,54.61,54.64,373700.0,45.1262,45.1758,45.1014,45.1262,373700.0
2015-02-02 13:20:00,54.64,54.81,54.64,54.77,688000.0,45.1262,45.2666,45.1262,45.2336,688000.0
2015-02-02 13:30:00,54.77,54.83,54.62,54.62,192500.0,45.2336,45.2831,45.1097,45.1097,192500.0
2015-02-02 13:40:00,54.61,54.69,54.57,54.59,494500.0,45.1014,45.1675,45.0684,45.0849,494500.0
2015-02-02 13:50:00,54.59,54.65,54.5,54.53,713800.0,45.0849,45.1345,45.0106,45.0354,713800.0
2015-02-02 14:00:00,54.52,54.7,54.5,54.65,280800.0,45.0271,45.1758,45.0106,45.1345,280800.0
2015-02-02 14:10:00,54.65,54.78,54.62,54.77,483000.0,45.1345,45.2418,45.1097,45.2336,483000.0
2015-02-02 14:20:00,54.77,54.87,54.75,54.87,173600.0,45.2336,45.3162,45.2171,45.3162,173600.0
2015-02-02 14:30:00,54.86,54.9,54.76,54.78,133800.0,45.3079,45.3409,45.2253,45.2418,133800.0
2015-02-02 14:40:00,54.78,54.82,54.67,54.7,162000.0,45.2418,45.2749,45.151,45.1758,162000.0
2015-02-02 14:50:00,54.69,54.86,54.69,54.78,449600.0,45.1675,45.3079,45.1675,45.2418,449600.0
2015-02-02 15:00:00,54.78,54.89,54.76,54.88,294200.0,45.2418,45.3327,45.2253,45.3244,294200.0
2015-02-02 15:10:00,54.88,55.03,54.87,54.99,661700.0,45.3244,45.4483,45.3162,45.4153,661700.0
2015-02-02 15:20:00,55.0,55.08,54.98,55.03,188000.0,45.4235,45.4896,45.407,45.4483,188000.0
2015-02-02 15:30:00,55.03,55.27,55.0,55.27,438900.0,45.4483,45.6465,45.4235,45.6465,438900.0
2015-02-02 15:40:00,55.27,55.44,55.27,55.37,776400.0,45.6465,45.7869,45.6465,45.7291,776400.0
2015-02-02 15:50:00,55.37,55.4,55.3,55.39,1261600.0,45.7291,45.7539,45.6713,45.7456,1261600.0
2015-02-03 09:30:00,55.75,55.92,55.66,55.84,922000.0,46.0429,46.1833,45.9686,46.1173,922000.0
2015-02-03 09:40:00,55.84,56.03,55.82,55.98,1297000.0,46.1173,46.2742,46.1008,46.2329,1297000.0
2015-02-03 09:50:00,55.98,56.1,55.97,56.06,672200.0,46.2329,46.332,46.2246,46.299,672200.0
2015-02-03 10:00:00,56.06,56.07,55.92,55.95,382400.0,46.299,46.3072,46.1833,46.2081,382400.0
2015-02-03 10:10:00,55.95,56.03,55.91,55.99,246200.0,46.2081,46.2742,46.1751,46.2412,246200.0
2015-02-03 10:20:00,55.99,56.07,55.98,56.07,281200.0,46.2412,46.3072,46.2329,46.3072,281200.0
2015-02-03 10:30:00,56.07,56.11,55.96,56.01,291500.0,46.3072,46.3403,46.2164,46.2577,291500.0
2015-02-03 10:40:00,56.0,56.06,55.91,55.96,556100.0,46.2494,46.299,46.1751,46.2164,556100.0
2015-02-03 10:50:00,55.95,55.98,55.8,55.83,1527800.0,46.2081,46.2329,46.0842,46.109,1527800.0
2015-02-03 11:00:00,55.82,55.9,55.75,55.88,1320000.0,46.1008,46.1668,46.0429,46.1503,1320000.0
2015-02-03 11:10:00,55.89,55.99,55.82,55.98,367100.0,46.1586,46.2412,46.1008,46.2329,367100.0
2015-02-03 11:20:00,55.99,56.03,55.93,55.94,167900.0,46.2412,46.2742,46.1916,46.1999,167900.0
2015-02-03 11:30:00,55.94,56.0,55.9,55.99,177600.0,46.1999,46.2494,46.1668,46.2412,177600.0
2015-02-03 11:40:00,55.99,56.06,55.92,55.98,163200.0,46.2412,46.299,46.1833,46.2329,163200.0
2015-02-03 11:50:00,55.97,55.99,55.83,55.87,210000.0,46.2246,46.2412,46.109,46.1421,210000.0
2015-02-03 12:00:00,55.85,55.91,55.79,55.89,241200.0,46.1255,46.1751,46.076,46.1586,241200.0
2015-02-03 12:10:00,55.89,55.96,55.88,55.91,117100.0,46.1586,46.2164,46.1503,46.1751,117100.0
2015-02-03 12:20:00,55.91,55.97,55.88,55.94,112100.0,46.1751,46.2246,46.1503,46.1999,112100.0
2015-02-03 12:30:00,55.94,55.95,55.86,55.92,141900.0,46.1999,46.2081,46.1338,46.1833,141900.0
2015-02-03 12:40:00,55.92,56.02,55.91,55.99,152700.0,46.1833,46.2659,46.1751,46.2412,152700.0
2015-02-03 12:50:00,55.99,56.04,55.93,55.98,128100.0,46.2412,46.2825,46.1916,46.2329,128100.0
2015-02-03 13:00:00,55.98,56.02,55.95,56.01,117600.0,46.2329,46.2659,46.2081,46.2577,117600.0
2015-02-03 13:10:00,56.0,56.09,55.96,56.06,141500.0,46.2494,46.3237,46.2164,46.299,141500.0
2015-02-03 13:20:00,56.06,56.17,56.05,56.14,208300.0,46.299,46.3898,46.2907,46.365,208300.0
2015-02-03 13:30:00,56.14,56.19,56.1,56.11,704600.0,46.365,46.4063,46.332,46.3403,704600.0
2015-02-03 13:40:00,56.11,56.16,56.09,56.12,139000.0,46.3403,46.3816,46.3237,46.3485,139000.0
2015-02-03 13:50:00,56.12,56.27,56.11,56.26,213700.0,46.3485,46.4724,46.3403,46.4641,213700.0
2015-02-03 14:00:00,56.27,56.32,56.22,56.22,212600.0,46.4724,46.5137,46.4311,46.4311,212600.0
2015-02-03 14:10:00,56.23,56.23,56.19,56.2,271900.0,46.4394,46.4394,46.4063,46.4146,271900.0
2015-02-03 14:20:00,56.21,56.24,56.12,56.14,175300.0,46.4229,46.4476,46.3485,46.365,175300.0
2015-02-03 14:30:00,56.15,56.17,56.08,56.14,151100.0,46.3733,46.3898,46.3155,46.365,151100.0
2015-02-03 14:40:00,56.15,56.18,56.12,56.15,275800.0,46.3733,46.3981,46.3485,46.3733,275800.0
2015-02-03 14:50:00,56.16,56.22,56.12,56.22,149300.0,46.3816,46.4311,46.3485,46.4311,149300.0
2015-02-03 15:00:00,56.22,56.27,56.2,56.25,151200.0,46.4311,46.4724,46.4146,46.4559,151200.0
2015-02-03 15:10:00,56.25,56.25,56.16,56.2,136700.0,46.4559,46.4559,46.3816,46.4146,136700.0
2015-02-03 15:20:00,56.2,56.26,56.18,56.22,246200.0,46.4146,46.4641,46.3981,46.4311,246200.0
2015-02-03 15:30:00,56.23,56.27,56.15,56.25,425500.0,46.4394,46.4724,46.3733,46.4559,425500.0
2015-02-03 15:40:00,56.24,56.3,56.22,56.28,384300.0,46.4476,46.4972,46.4311,46.4807,384300.0
2015-02-03 15:50:00,56.28,56.32,56.26,56.29,955300.0,46.4807,46.5137,46.4641,46.4889,955300.0
2015-02-04 09:30:00,56.11,56.14,55.96,56.06,302200.0,46.3403,46.365,46.2164,46.299,302200.0
2015-02-04 09:40:00,56.07,56.09,55.93,56.02,337600.0,46.3072,46.3237,46.1916,46.2659,337600.0
2015-02-04 09:50:00,56.03,56.08,55.99,56.04,160800.0,46.2742,46.3155,46.2412,46.2825,160800.0
2015-02-04 10:00:00,56.05,56.15,56.02,56.03,210900.0,46.2907,46.3733,46.2659,46.2742,210900.0
2015-02-04 10:10:00,56.03,56.09,55.95,56.01,220100.0,46.2742,46.3237,46.2081,46.2577,220100.0
2015-02-04 10:20:00,56.02,56.02,55.93,55.98,171900.0,46.2659,46.2659,46.1916,46.2329,171900.0
2015-02-04 10:30:00,55.98,56.02,55.92,56.01,416700.0,46.2329,46.2659,46.1833,46.2577,416700.0
2015-02-04 10:40:00,56.0,56.11,55.99,56.05,246000.0,46.2494,46.3403,46.2412,46.2907,246000.0
2015-02-04 10:50:00,56.05,56.07,56.0,56.03,219500.0,46.2907,46.3072,46.2494,46.2742,219500.0
2015-02-04 11:00:00,56.02,56.09,55.96,56.09,251400.0,46.2659,46.3237,46.2164,46.3237,251400.0
2015-02-04 11:10:00,56.08,56.08,55.95,55.98,1524200.0,46.3155,46.3155,46.2081,46.2329,1524200.0
2015-02-04 11:20:00,55.98,56.08,55.97,56.06,254700.0,46.2329,46.3155,46.2246,46.299,254700.0
2015-02-04 11:30:00,56.06,56.13,56.05,56.12,266600.0,46.299,46.3568,46.2907,46.3485,266600.0
2015-02-04 11:40:00,56.11,56.16,56.08,56.11,237500.0,46.3403,46.3816,46.3155,46.3403,237500.0
2015-02-04 11:50:00,56.11,56.12,56.05,56.09,254600.0,46.3403,46.3485,46.2907,46.3237,254600.0
2015-02-04 12:00:00,56.08,56.12,56.04,56.11,153400.0,46.3155,46.3485,46.2825,46.3403,153400.0
2015-02-04 12:10:00,56.12,56.12,56.02,56.03,152000.0,46.3485,46.3485,46.2659,46.2742,152000.0
2015-02-04 12:20:00,56.03,56.07,55.97,55.97,491500.0,46.2742,46.3072,46.2246,46.2246,491500.0
2015-02-04 12:30:00,55.96,56.0,55.93,55.96,154900.0,46.2164,46.2494,46.1916,46.2164,154900.0
2015-02-04 12:40:00,55.95,55.96,55.86,55.9,200300.0,46.2081,46.2164,46.1338,46.1668,200300.0
2015-02-04 12:50:00,55.9,55.96,55.89,55.93,178000.0,46.1668,46.2164,46.1586,46.1916,178000.0
2015-02-04 13:00:00,55.93,55.97,55.91,55.95,177800.0,46.1916,46.2246,46.1751,46.2081,177800.0
2015-02-04 13:10:00,55.95,55.95,55.91,55.93,125600.0,46.2081,46.2081,46.1751,46.1916,125600.0
2015-02-04 13:20:00,55.93,55.97,55.9,55.97,141800.0,46.1916,46.2246,46.1668,46.2246,141800.0
2015-02-04 13:30:00,55.97,56.01,55.95,55.98,204800.0,46.2246,46.2577,46.2081,46.2329,204800.0
2015-02-04 13:40:00,55.98,55.99,55.93,55.94,165000.0,46.2329,46.2412,46.1916,46.1999,165000.0
2015-02-04 13:50:00,55.93,55.97,55.88,55.94,198600.0,46.1916,46.2246,46.1503,46.1999,198600.0
2015-02-04 14:00:00,55.94,56.03,55.9,55.92,69700.0,46.1999,46.2742,46.1668,46.1833,69700.0
2015-02-04 14:10:00,55.92,55.94,55.85,55.87,66700.0,46.1833,46.1999,46.1255,46.1421,66700.0
2015-02-04 14:20:00,55.86,55.95,55.86,55.91,78800.0,46.1338,46.2081,46.1338,46.1751,78800.0
2015-02-04 14:30:00,55.91,55.96,55.86,55.96,87300.0,46.1751,46.2164,46.1338,46.2164,87300.0
2015-02-04 14:40:00,55.96,56.01,55.94,56.01,92000.0,46.2164,46.2577,46.1999,46.2577,92000.0
2015-02-04 14:50:00,56.0,56.03,55.96,55.99,65700.0,46.2494,46.2742,46.2164,46.2412,65700.0
2015-02-04 15:00:00,55.99,56.03,55.94,56.03,95000.0,46.2412,46.2742,46.1999,46.2742,95000.0
2015-02-04 15:10:00,56.02,56.09,55.99,56.06,151000.0,46.2659,46.3237,46.2412,46.299,151000.0
2015-02-04 15:20:00,56.05,56.15,56.03,56.14,160200.0,46.2907,46.3733,46.2742,46.365,160200.0
2015-02-04 15:30:00,56.15,56.21,56.03,56.03,241500.0,46.3733,46.4229,46.2742,46.2742,241500.0
2015-02-04 15:40:00,56.03,56.06,55.68,55.8,874200.0,46.2742,46.299,45.9851,46.0842,874200.0
2015-02-04 15:50:00,55.8,55.85,55.69,55.84,778800.0,46.0842,46.1255,45.9934,46.1173,778800.0
2015-02-05 09:30:00,56.03,56.14,55.9,56.0,343700.0,46.2742,46.365,46.1668,46.2494,343700.0
2015-02-05 09:40:00,56.0,56.15,55.87,56.13,396400.0,46.2494,46.3733,46.1421,46.3568,396400.0
2015-02-05 09:50:00,56.14,56.17,56.07,56.1,216900.0,46.365,46.3898,46.3072,46.332,216900.0
2015-02-05 10:00:00,56.11,56.25,56.07,56.18,230100.0,46.3403,46.4559,46.3072,46.3981,230100.0
2015-02-05 10:10:00,56.18,56.2,56.12,56.17,173500.0,46.3981,46.4146,46.3485,46.3898,173500.0
2015-02-05 10:20:00,56.17,56.25,56.14,56.22,145200.0,46.3898,46.4559,46.365,46.4311,145200.0
2015-02-05 10:30:00,56.22,56.28,56.17,56.28,99100.0,46.4311,46.4807,46.3898,46.4807,99100.0
2015-02-05 10:40:00,56.29,56.31,56.25,56.3,84000.0,46.4889,46.5054,46.4559,46.4972,84000.0
2015-02-05 10:50:00,56.3,56.32,56.27,56.28,122000.0,46.4972,46.5137,46.4724,46.4807,122000.0
2015-02-05 11:00:00,56.27,56.28,56.24,56.26,320700.0,46.4724,46.4807,46.4476,46.4641,320700.0
2015-02-05 11:10:00,56.27,56.3,56.17,56.19,51500.0,46.4724,46.4972,46.3898,46.4063,51500.0
2015-02-05 11:20:00,56.19,56.22,56.15,56.22,60000.0,46.4063,46.4311,46.3733,46.4311,60000.0
2015-02-05 11:30:00,56.23,56.27,56.21,56.25,84700.0,46.4394,46.4724,46.4229,46.4559,84700.0
2015-02-05 11:40:00,56.26,56.26,56.16,56.23,163100.0,46.4641,46.4641,46.3816,46.4394,163100.0
2015-02-05 11:50:00,56.23,56.24,56.18,56.2,50900.0,46.4394,46.4476,46.3981,46.4146,50900.0
2015-02-05 12:00:00,56.2,56.21,56.17,56.19,27600.0,46.4146,46.4229,46.3898,46.4063,27600.0
2015-02-05 12:10:00,56.2,56.21,56.14,56.15,34600.0,46.4146,46.4229,46.365,46.3733,34600.0
2015-02-05 12:20:00,56.16,56.19,56.15,56.18,143100.0,46.3816,46.4063,46.3733,46.3981,143100.0
2015-02-05 12:30:00,56.19,56.22,56.17,56.19,24500.0,46.4063,46.4311,46.3898,46.4063,24500.0
2015-02-05 12:40:00,56.19,56.25,56.18,56.2,44400.0,46.4063,46.4559,46.3981,46.4146,44400.0
2015-02-05 12:50:00,56.2,56.22,56.15,56.17,49500.0,46.4146,46.4311,46.3733,46.3898,49500.0
2015-02-05 13:00:00,56.19,56.23,56.18,56.21,63900.0,46.4063,46.4394,46.3981,46.4229,63900.0
2015-02-05 13:10:00,56.21,56.28,56.21,56.25,61000.0,46.4229,46.4807,46.4229,46.4559,61000.0
2015-02-05 13:20:00,56.25,56.28,56.24,56.28,32400.0,46.4559,46.4807,46.4476,46.4807,32400.0
2015-02-05 13:30:00,56.28,56.29,56.25,56.29,30300.0,46.4807,46.4889,46.4559,46.4889,30300.0
2015-02-05 13:40:00,56.29,56.33,56.28,56.33,44100.0,46.4889,46.522,46.4807,46.522,44100.0
2015-02-05 13:50:00,56.34,56.34,56.31,56.32,24300.0,46.5302,46.5302,46.5054,46.5137,24300.0
2015-02-05 14:00:00,56.32,56.33,56.26,56.3,39800.0,46.5137,46.522,46.4641,46.4972,39800.0
2015-02-05 14:10:00,56.3,56.36,56.29,56.33,53400.0,46.4972,46.5467,46.4889,46.522,53400.0
2015-02-05 14:20:00,56.34,56.34,56.23,56.25,44200.0,46.5302,46.5302,46.4394,46.4559,44200.0
2015-02-05 14:30:00,56.25,56.3,56.21,56.3,41200.0,46.4559,46.4972,46.4229,46.4972,41200.0
2015-02-05 14:40:00,56.29,56.29,56.23,56.25,68000.0,46.4889,46.4889,46.4394,46.4559,68000.0
2015-02-05 14:50:00,56.26,56.29,56.24,56.27,59500.0,46.4641,46.4889,46.4476,46.4724,59500.0
2015-02-05 15:00:00,56.28,56.3,56.24,56.26,193000.0,46.4807,46.4972,46.4476,46.4641,193000.0
2015-02-05 15:10:00,56.26,56.28,56.23,56.28,273600.0,46.4641,46.4807,46.4394,46.4807,273600.0
2015-02-05 15:20:00,56.28,56.37,56.28,56.36,349100.0,46.4807,46.555,46.4807,46.5467,349100.0
2015-02-05 15:30:00,56.36,56.39,56.33,56.39,295000.0,46.5467,46.5715,46.522,46.5715,295000.0
2015-02-05 15:40:00,56.38,56.4,56.3,56.32,367200.0,46.5633,46.5798,46.4972,46.5137,367200.0
2015-02-05 15:50:00,56.32,56.36,56.3,56.35,1072800.0,46.5137,46.5467,46.4972,46.5385,1072800.0
2015-02-06 09:30:00,56.38,56.46,56.33,56.46,339200.0,46.5633,46.6293,46.522,46.6293,339200.0
2015-02-06 09:40:00,56.47,56.51,56.3,56.39,270200.0,46.6376,46.6706,46.4972,46.5715,270200.0
2015-02-06 09:50:00,56.39,56.44,56.35,56.42,146300.0,46.5715,46.6128,46.5385,46.5963,146300.0
2015-02-06 10:00:00,56.43,56.53,56.42,56.52,344100.0,46.6045,46.6871,46.5963,46.6789,344100.0
2015-02-06 10:10:00,56.51,56.57,56.51,56.54,207800.0,46.6706,46.7202,46.6706,46.6954,207800.0
2015-02-06 10:20:00,56.53,56.56,56.5,56.5,57100.0,46.6871,46.7119,46.6624,46.6624,57100.0
2015-02-06 10:30:00,56.51,56.54,56.49,56.53,82900.0,46.6706,46.6954,46.6541,46.6871,82900.0
2015-02-06 10:40:00,56.52,56.65,56.52,56.63,224200.0,46.6789,46.7862,46.6789,46.7697,224200.0
2015-02-06 10:50:00,56.63,56.64,56.6,56.61,101400.0,46.7697,46.778,46.7449,46.7532,101400.0
2015-02-06 11:00:00,56.6,56.62,56.56,56.61,138400.0,46.7449,46.7615,46.7119,46.7532,138400.0
2015-02-06 11:10:00,56.61,56.62,56.56,56.59,58100.0,46.7532,46.7615,46.7119,46.7367,58100.0
2015-02-06 11:20:00,56.58,56.63,56.56,56.61,55600.0,46.7284,46.7697,46.7119,46.7532,55600.0
2015-02-06 11:30:00,56.6,56.62,56.54,56.59,59000.0,46.7449,46.7615,46.6954,46.7367,59000.0
2015-02-06 11:40:00,56.59,56.66,56.57,56.66,56700.0,46.7367,46.7945,46.7202,46.7945,56700.0
2015-02-06 11:50:00,56.65,56.68,56.59,56.62,229700.0,46.7862,46.811,46.7367,46.7615,229700.0
2015-02-06 12:00:00,56.62,56.64,56.59,56.6,68400.0,46.7615,46.778,46.7367,46.7449,68400.0
2015-02-06 12:10:00,56.6,56.63,56.59,56.59,37500.0,46.7449,46.7697,46.7367,46.7367,37500.0
2015-02-06 12:20:00,56.6,56.62,56.58,56.58,73900.0,46.7449,46.7615,46.7284,46.7284,73900.0
2015-02-06 12:30:00,56.57,56.6,56.54,56.55,58800.0,46.7202,46.7449,46.6954,46.7037,58800.0
2015-02-06 12:40:00,56.54,56.55,56.4,56.48,156300.0,46.6954,46.7037,46.5798,46.6458,156300.0
2015-02-06 12:50:00,56.49,56.54,56.46,56.53,53900.0,46.6541,46.6954,46.6293,46.6871,53900.0
2015-02-06 13:00:00,56.53,56.55,56.43,56.47,62300.0,46.6871,46.7037,46.6045,46.6376,62300.0
2015-02-06 13:10:00,56.47,56.48,56.35,56.38,204500.0,46.6376,46.6458,46.5385,46.5633,204500.0
2015-02-06 13:20:00,56.39,56.4,56.21,56.28,226300.0,46.5715,46.5798,46.4229,46.4807,226300.0
2015-02-06 13:30:00,56.27,56.3,56.23,56.28,141000.0,46.4724,46.4972,46.4394,46.4807,141000.0
2015-02-06 13:40:00,56.29,56.38,56.29,56.36,94900.0,46.4889,46.5633,46.4889,46.5467,94900.0
2015-02-06 13:50:00,56.35,56.43,56.35,56.4,52600.0,46.5385,46.6045,46.5385,46.5798,52600.0
2015-02-06 14:00:00,56.4,56.41,56.32,56.34,107400.0,46.5798,46.588,46.5137,46.5302,107400.0
2015-02-06 14:10:00,56.34,56.39,56.32,56.37,70100.0,46.5302,46.5715,46.5137,46.555,70100.0
2015-02-06 14:20:00,56.38,56.43,56.37,56.41,60000.0,46.5633,46.6045,46.555,46.588,60000.0
2015-02-06 14:30:00,56.42,56.49,56.39,56.46,80800.0,46.5963,46.6541,46.5715,46.6293,80800.0
2015-02-06 14:40:00,56.47,56.48,56.36,56.4,146200.0,46.6376,46.6458,46.5467,46.5798,146200.0
2015-02-06 14:50:00,56.39,56.4,56.28,56.28,55900.0,46.5715,46.5798,46.4807,46.4807,55900.0
2015-02-06 15:00:00,56.28,56.29,56.14,56.22,202900.0,46.4807,46.4889,46.365,46.4311,202900.0
2015-02-06 15:10:00,56.21,56.25,56.16,56.16,157000.0,46.4229,46.4559,46.3816,46.3816,157000.0
2015-02-06 15:20:00,56.15,56.22,56.08,56.1,188700.0,46.3733,46.4311,46.3155,46.332,188700.0
2015-02-06 15:30:00,56.1,56.2,56.07,56.19,164100.0,46.332,46.4146,46.3072,46.4063,164100.0
2015-02-06 15:40:00,56.19,56.19,56.08,56.11,232600.0,46.4063,46.4063,46.3155,46.3403,232600.0
2015-02-06 15:50:00,56.11,56.22,56.1,56.22,556000.0,46.3403,46.4311,46.332,46.4311,556000.0
2015-02-09 09:30:00,55.89,56.2,55.88,56.18,411800.0,46.1586,46.4146,46.1503,46.3981,411800.0
2015-02-09 09:40:00,56.19,56.25,56.04,56.16,376300.0,46.4063,46.4559,46.2825,46.3816,376300.0
2015-02-09 09:50:00,56.16,56.28,56.16,56.21,232500.0,46.3816,46.4807,46.3816,46.4229,232500.0
2015-02-09 10:00:00,56.21,56.24,56.16,56.19,136400.0,46.4229,46.4476,46.3816,46.4063,136400.0
2015-02-09 10:10:00,56.19,56.3,56.15,56.3,201800.0,46.4063,46.4972,46.3733,46.4972,201800.0
2015-02-09 10:20:00,56.3,56.31,56.16,56.19,123500.0,46.4972,46.5054,46.3816,46.4063,123500.0
2015-02-09 10:30:00,56.19,56.25,56.16,56.18,141300.0,46.4063,46.4559,46.3816,46.3981,141300.0
2015-02-09 10:40:00,56.18,56.18,56.07,56.08,122500.0,46.3981,46.3981,46.3072,46.3155,122500.0
2015-02-09 10:50:00,56.08,56.14,56.05,56.06,91400.0,46.3155,46.365,46.2907,46.299,91400.0
2015-02-09 11:00:00,56.07,56.17,56.07,56.17,83000.0,46.3072,46.3898,46.3072,46.3898,83000.0
2015-02-09 11:10:00,56.17,56.21,56.13,56.18,57700.0,46.3898,46.4229,46.3568,46.3981,57700.0
2015-02-09 11:20:00,56.19,56.26,56.18,56.24,210500.0,46.4063,46.4641,46.3981,46.4476,210500.0
2015-02-09 11:30:00,56.25,56.25,56.18,56.19,88800.0,46.4559,46.4559,46.3981,46.4063,88800.0
2015-02-09 11:40:00,56.19,56.21,56.16,56.16,54200.0,46.4063,46.4229,46.3816,46.3816,54200.0
2015-02-09 11:50:00,56.16,56.2,56.16,56.19,77200.0,46.3816,46.4146,46.3816,46.4063,77200.0
2015-02-09 12:00:00,56.19,56.21,56.14,56.2,67000.0,46.4063,46.4229,46.365,46.4146,67000.0
2015-02-09 12:10:00,56.21,56.22,56.13,56.17,68000.0,46.4229,46.4311,46.3568,46.3898,68000.0
2015-02-09 12:20:00,56.17,56.2,56.14,56.2,112000.0,46.3898,46.4146,46.365,46.4146,112000.0
2015-02-09 12:30:00,56.21,56.25,56.21,56.23,63900.0,46.4229,46.4559,46.4229,46.4394,63900.0
2015-02-09 12:40:00,56.23,56.23,56.17,56.2,56600.0,46.4394,46.4394,46.3898,46.4146,56600.0
2015-02-09 12:50:00,56.21,56.21,56.15,56.18,65200.0,46.4229,46.4229,46.3733,46.3981,65200.0
2015-02-09 13:00:00,56.18,56.2,56.16,56.18,46800.0,46.3981,46.4146,46.3816,46.3981,46800.0
2015-02-09 13:10:00,56.18,56.2,56.16,56.16,58600.0,46.3981,46.4146,46.3816,46.3816,58600.0
2015-02-09 13:20:00,56.16,56.17,56.09,56.09,65700.0,46.3816,46.3898,46.3237,46.3237,65700.0
2015-02-09 13:30:00,56.08,56.08,56.03,56.03,86600.0,46.3155,46.3155,46.2742,46.2742,86600.0
2015-02-09 13:40:00,56.03,56.06,55.97,55.99,77900.0,46.2742,46.299,46.2246,46.2412,77900.0
2015-02-09 13:50:00,55.99,56.02,55.98,56.01,82700.0,46.2412,46.2659,46.2329,46.2577,82700.0
2015-02-09 14:00:00,56.01,56.06,55.99,56.01,89100.0,46.2577,46.299,46.2412,46.2577,89100.0
2015-02-09 14:10:00,56.01,56.03,55.96,55.97,81600.0,46.2577,46.2742,46.2164,46.2246,81600.0
2015-02-09 14:20:00,55.97,56.05,55.95,56.04,145800.0,46.2246,46.2907,46.2081,46.2825,145800.0
2015-02-09 14:30:00,56.04,56.11,56.03,56.1,69300.0,46.2825,46.3403,46.2742,46.332,69300.0
2015-02-09 14:40:00,56.1,56.11,56.01,56.03,72000.0,46.332,46.3403,46.2577,46.2742,72000.0
2015-02-09 14:50:00,56.03,56.06,55.98,55.98,94100.0,46.2742,46.299,46.2329,46.2329,94100.0
2015-02-09 15:00:00,55.98,55.99,55.88,55.91,217400.0,46.2329,46.2412,46.1503,46.1751,217400.0
2015-02-09 15:10:00,55.91,55.96,55.89,55.89,170800.0,46.1751,46.2164,46.1586,46.1586,170800.0
2015-02-09 15:20:00,55.89,56.02,55.87,56.02,119400.0,46.1586,46.2659,46.1421,46.2659,119400.0
2015-02-09 15:30:00,56.02,56.02,55.91,55.98,123700.0,46.2659,46.2659,46.1751,46.2329,123700.0
2015-02-09 15:40:00,55.98,56.1,55.97,56.07,269500.0,46.2329,46.332,46.2246,46.3072,269500.0
2015-02-09 15:50:00,56.07,56.08,56.02,56.05,486100.0,46.3072,46.3155,46.2659,46.2907,486100.0
2015-02-10 09:30:00,56.35,56.35,56.2,56.25,297200.0,46.5385,46.5385,46.4146,46.4559,297200.0
2015-02-10 09:40:00,56.27,56.27,56.21,56.26,245400.0,46.4724,46.4724,46.4229,46.4641,245400.0
2015-02-10 09:50:00,56.27,56.27,56.1,56.11,85500.0,46.4724,46.4724,46.332,46.3403,85500.0
2015-02-10 10:00:00,56.12,56.16,56.09,56.14,148200.0,46.3485,46.3816,46.3237,46.365,148200.0
2015-02-10 10:10:00,56.14,56.24,56.14,56.15,85800.0,46.365,46.4476,46.365,46.3733,85800.0
2015-02-10 10:20:00,56.15,56.16,56.04,56.06,258500.0,46.3733,46.3816,46.2825,46.299,258500.0
2015-02-10 10:30:00,56.05,56.07,56.0,56.04,285000.0,46.2907,46.3072,46.2494,46.2825,285000.0
2015-02-10 10:40:00,56.04,56.07,55.89,55.91,130500.0,46.2825,46.3072,46.1586,46.1751,130500.0
2015-02-10 10:50:00,55.92,56.01,55.91,56.0,135500.0,46.1833,46.2577,46.1751,46.2494,135500.0
2015-02-10 11:00:00,56.0,56.05,55.96,56.05,114100.0,46.2494,46.2907,46.2164,46.2907,114100.0
2015-02-10 11:10:00,56.05,56.09,56.0,56.08,100900.0,46.2907,46.3237,46.2494,46.3155,100900.0
2015-02-10 11:20:00,56.08,56.11,56.05,56.09,89300.0,46.3155,46.3403,46.2907,46.3237,89300.0
2015-02-10 11:30:00,56.1,56.14,56.08,56.12,314800.0,46.332,46.365,46.3155,46.3485,314800.0
2015-02-10 11:40:00,56.13,56.22,56.12,56.22,208100.0,46.3568,46.4311,46.3485,46.4311,208100.0
2015-02-10 11:50:00,56.21,56.23,56.18,56.22,252200.0,46.4229,46.4394,46.3981,46.4311,252200.0
2015-02-10 12:00:00,56.22,56.22,56.15,56.18,213400.0,46.4311,46.4311,46.3733,46.3981,213400.0
2015-02-10 12:10:00,56.18,56.29,56.18,56.28,113100.0,46.3981,46.4889,46.3981,46.4807,113100.0
2015-02-10 12:20:00,56.29,56.3,56.24,56.25,67800.0,46.4889,46.4972,46.4476,46.4559,67800.0
2015-02-10 12:30:00,56.25,56.25,56.2,56.24,111400.0,46.4559,46.4559,46.4146,46.4476,111400.0
2015-02-10 12:40:00,56.25,56.25,56.2,56.23,60200.0,46.4559,46.4559,46.4146,46.4394,60200.0
2015-02-10 12:50:00,56.23,56.24,56.17,56.17,199900.0,46.4394,46.4476,46.3898,46.3898,199900.0
2015-02-10 13:00:00,56.18,56.21,56.17,56.2,49800.0,46.3981,46.4229,46.3898,46.4146,49800.0
2015-02-10 13:10:00,56.2,56.23,56.18,56.19,188600.0,46.4146,46.4394,46.3981,46.4063,188600.0
2015-02-10 13:20:00,56.19,56.19,56.11,56.16,132100.0,46.4063,46.4063,46.3403,46.3816,132100.0
2015-02-10 13:30:00,56.16,56.19,56.14,56.19,78100.0,46.3816,46.4063,46.365,46.4063,78100.0
2015-02-10 13:40:00,56.19,56.19,56.12,56.18,72200.0,46.4063,46.4063,46.3485,46.3981,72200.0
2015-02-10 13:50:00,56.17,56.2,56.11,56.12,63800.0,46.3898,46.4146,46.3403,46.3485,63800.0
2015-02-10 14:00:00,56.12,56.16,56.11,56.16,109200.0,46.3485,46.3816,46.3403,46.3816,109200.0
2015-02-10 14:10:00,56.16,56.17,56.12,56.16,71200.0,46.3816,46.3898,46.3485,46.3816,71200.0
2015-02-10 14:20:00,56.17,56.24,56.16,56.22,94500.0,46.3898,46.4476,46.3816,46.4311,94500.0
2015-02-10 14:30:00,56.22,56.33,56.21,56.31,202500.0,46.4311,46.522,46.4229,46.5054,202500.0
2015-02-10 14:40:00,56.31,56.34,56.3,56.33,114900.0,46.5054,46.5302,46.4972,46.522,114900.0
2015-02-10 14:50:00,56.34,56.44,56.31,56.44,302200.0,46.5302,46.6128,46.5054,46.6128,302200.0
2015-02-10 15:00:00,56.43,56.43,56.36,56.41,116100.0,46.6045,46.6045,46.5467,46.588,116100.0
2015-02-10 15:10:00,56.41,56.42,56.37,56.39,157500.0,46.588,46.5963,46.555,46.5715,157500.0
2015-02-10 15:20:00,56.39,56.45,56.38,56.45,165500.0,46.5715,46.6211,46.5633,46.6211,165500.0
2015-02-10 15:30:00,56.45,56.46,56.41,56.44,164100.0,46.6211,46.6293,46.588,46.6128,164100.0
2015-02-10 15:40:00,56.44,56.46,56.39,56.39,219400.0,46.6128,46.6293,46.5715,46.5715,219400.0
2015-02-10 15:50:00,56.39,56.42,56.34,56.38,652400.0,46.5715,46.5963,46.5302,46.5633,652400.0
2015-02-11 09:30:00,56.25,56.4,56.25,56.37,327700.0,46.4559,46.5798,46.4559,46.555,327700.0
2015-02-11 09:40:00,56.38,56.43,56.36,56.4,180500.0,46.5633,46.6045,46.5467,46.5798,180500.0
2015-02-11 09:50:00,56.4,56.42,56.36,56.41,319700.0,46.5798,46.5963,46.5467,46.588,319700.0
2015-02-11 10:00:00,56.41,56.41,56.31,56.34,165200.0,46.588,46.588,46.5054,46.5302,165200.0
2015-02-11 10:10:00,56.34,56.37,56.28,56.3,144500.0,46.5302,46.555,46.4807,46.4972,144500.0
2015-02-11 10:20:00,56.29,56.31,56.25,56.28,85200.0,46.4889,46.5054,46.4559,46.4807,85200.0
2015-02-11 10:30:00,56.28,56.3,56.22,56.28,131900.0,46.4807,46.4972,46.4311,46.4807,131900.0
2015-02-11 10:40:00,56.29,56.33,56.24,56.25,69000.0,46.4889,46.522,46.4476,46.4559,69000.0
2015-02-11 10:50:00,56.26,56.31,56.25,56.3,71200.0,46.4641,46.5054,46.4559,46.4972,71200.0
2015-02-11 11:00:00,56.3,56.43,56.3,56.4,224100.0,46.4972,46.6045,46.4972,46.5798,224100.0
2015-02-11 11:10:00,56.4,56.44,56.38,56.4,105500.0,46.5798,46.6128,46.5633,46.5798,105500.0
2015-02-11 11:20:00,56.39,56.42,56.36,56.4,124800.0,46.5715,46.5963,46.5467,46.5798,124800.0
2015-02-11 11:30:00,56.39,56.41,56.34,56.41,454700.0,46.5715,46.588,46.5302,46.588,454700.0
2015-02-11 11:40:00,56.41,56.44,56.38,56.43,57000.0,46.588,46.6128,46.5633,46.6045,57000.0
2015-02-11 11:50:00,56.42,56.48,56.41,56.46,56500.0,46.5963,46.6458,46.588,46.6293,56500.0
2015-02-11 12:00:00,56.44,56.45,56.41,56.43,70100.0,46.6128,46.6211,46.588,46.6045,70100.0
2015-02-11 12:10:00,56.42,56.44,56.39,56.43,31000.0,46.5963,46.6128,46.5715,46.6045,31000.0
2015-02-11 12:20:00,56.43,56.47,56.42,56.44,243900.0,46.6045,46.6376,46.5963,46.6128,243900.0
2015-02-11 12:30:00,56.44,56.47,56.44,56.46,90700.0,46.6128,46.6376,46.6128,46.6293,90700.0
2015-02-11 12:40:00,56.45,56.45,56.33,56.35,58400.0,46.6211,46.6211,46.522,46.5385,58400.0
2015-02-11 12:50:00,56.36,56.36,56.29,56.31,121100.0,46.5467,46.5467,46.4889,46.5054,121100.0
2015-02-11 13:00:00,56.31,56.34,56.25,56.28,75800.0,46.5054,46.5302,46.4559,46.4807,75800.0
2015-02-11 13:10:00,56.27,56.29,56.16,56.18,180000.0,46.4724,46.4889,46.3816,46.3981,180000.0
2015-02-11 13:20:00,56.18,56.23,56.13,56.22,98600.0,46.3981,46.4394,46.3568,46.4311,98600.0
2015-02-11 13:30:00,56.23,56.25,56.18,56.23,74100.0,46.4394,46.4559,46.3981,46.4394,74100.0
2015-02-11 13:40:00,56.23,56.25,56.18,56.21,75800.0,46.4394,46.4559,46.3981,46.4229,75800.0
2015-02-11 13:50:00,56.21,56.36,56.16,56.32,157500.0,46.4229,46.5467,46.3816,46.5137,157500.0
2015-02-11 14:00:00,56.32,56.36,56.28,56.36,460100.0,46.5137,46.5467,46.4807,46.5467,460100.0
2015-02-11 14:10:00,56.36,56.38,56.31,56.34,142700.0,46.5467,46.5633,46.5054,46.5302,142700.0
2015-02-11 14:20:00,56.35,56.36,56.25,56.28,74500.0,46.5385,46.5467,46.4559,46.4807,74500.0
2015-02-11 14:30:00,56.28,56.37,56.27,56.37,78100.0,46.4807,46.555,46.4724,46.555,78100.0
2015-02-11 14:40:00,56.37,56.4,56.35,56.38,373700.0,46.555,46.5798,46.5385,46.5633,373700.0
2015-02-11 14:50:00,56.38,56.4,56.33,56.36,82700.0,46.5633,46.5798,46.522,46.5467,82700.0
2015-02-11 15:00:00,56.36,56.4,56.35,56.38,408500.0,46.5467,46.5798,46.5385,46.5633,408500.0
2015-02-11 15:10:00,56.38,56.4,56.35,56.38,226600.0,46.5633,46.5798,46.5385,46.5633,226600.0
2015-02-11 15:20:00,56.38,56.59,56.38,56.51,242700.0,46.5633,46.7367,46.5633,46.6706,242700.0
2015-02-11 15:30:00,56.52,56.55,56.4,56.47,299100.0,46.6789,46.7037,46.5798,46.6376,299100.0
2015-02-11 15:40:00,56.48,56.51,56.35,56.36,242200.0,46.6458,46.6706,46.5385,46.5467,242200.0
2015-02-11 15:50:00,56.37,56.41,56.33,56.4,322400.0,46.555,46.588,46.522,46.5798,322400.0
2015-02-12 09:30:00,56.57,56.66,56.51,56.57,640600.0,46.7202,46.7945,46.6706,46.7202,640600.0
2015-02-12 09:40:00,56.57,56.68,56.55,56.65,235000.0,46.7202,46.811,46.7037,46.7862,235000.0
2015-02-12 09:50:00,56.65,56.71,56.65,56.67,118000.0,46.7862,46.8358,46.7862,46.8028,118000.0
2015-02-12 10:00:00,56.68,56.77,56.65,56.77,210900.0,46.811,46.8853,46.7862,46.8853,210900.0
2015-02-12 10:10:00,56.77,56.81,56.75,56.77,102000.0,46.8853,46.9184,46.8688,46.8853,102000.0
2015-02-12 10:20:00,56.77,56.78,56.66,56.66,301600.0,46.8853,46.8936,46.7945,46.7945,301600.0
2015-02-12 10:30:00,56.67,56.72,56.65,56.7,128500.0,46.8028,46.8441,46.7862,46.8275,128500.0
2015-02-12 10:40:00,56.7,56.73,56.67,56.68,122700.0,46.8275,46.8523,46.8028,46.811,122700.0
2015-02-12 10:50:00,56.69,56.72,56.66,56.67,92000.0,46.8193,46.8441,46.7945,46.8028,92000.0
2015-02-12 11:00:00,56.68,56.7,56.63,56.68,64900.0,46.811,46.8275,46.7697,46.811,64900.0
2015-02-12 11:10:00,56.68,56.72,56.66,56.68,94100.0,46.811,46.8441,46.7945,46.811,94100.0
2015-02-12 11:20:00,56.69,56.69,56.62,56.67,123700.0,46.8193,46.8193,46.7615,46.8028,123700.0
2015-02-12 11:30:00,56.68,56.75,56.66,56.72,93900.0,46.811,46.8688,46.7945,46.8441,93900.0
2015-02-12 11:40:00,56.72,56.76,56.71,56.75,225700.0,46.8441,46.8771,46.8358,46.8688,225700.0
2015-02-12 11:50:00,56.75,56.77,56.73,56.75,72600.0,46.8688,46.8853,46.8523,46.8688,72600.0
2015-02-12 12:00:00,56.75,56.78,56.75,56.76,78400.0,46.8688,46.8936,46.8688,46.8771,78400.0
2015-02-12 12:10:00,56.76,56.83,56.75,56.81,138900.0,46.8771,46.9349,46.8688,46.9184,138900.0
2015-02-12 12:20:00,56.81,56.82,56.78,56.81,99300.0,46.9184,46.9266,46.8936,46.9184,99300.0
2015-02-12 12:30:00,56.82,56.85,56.79,56.81,86900.0,46.9266,46.9514,46.9019,46.9184,86900.0
2015-02-12 12:40:00,56.81,56.81,56.77,56.77,37100.0,46.9184,46.9184,46.8853,46.8853,37100.0
2015-02-12 12:50:00,56.77,56.83,56.77,56.83,41200.0,46.8853,46.9349,46.8853,46.9349,41200.0
2015-02-12 13:00:00,56.83,56.89,56.82,56.86,60500.0,46.9349,46.9845,46.9266,46.9597,60500.0
2015-02-12 13:10:00,56.86,56.91,56.85,56.9,91100.0,46.9597,47.001,46.9514,46.9927,91100.0
2015-02-12 13:20:00,56.9,56.93,56.87,56.9,48800.0,46.9927,47.0175,46.9679,46.9927,48800.0
2015-02-12 13:30:00,56.91,56.96,56.89,56.93,120000.0,47.001,47.0423,46.9845,47.0175,120000.0
2015-02-12 13:40:00,56.93,56.93,56.88,56.88,184900.0,47.0175,47.0175,46.9762,46.9762,184900.0
2015-02-12 13:50:00,56.88,56.91,56.87,56.9,138500.0,46.9762,47.001,46.9679,46.9927,138500.0
2015-02-12 14:00:00,56.89,56.89,56.85,56.88,77700.0,46.9845,46.9845,46.9514,46.9762,77700.0
2015-02-12 14:10:00,56.88,56.88,56.83,56.85,64400.0,46.9762,46.9762,46.9349,46.9514,64400.0
2015-02-12 14:20:00,56.86,56.89,56.83,56.86,84100.0,46.9597,46.9845,46.9349,46.9597,84100.0
2015-02-12 14:30:00,56.86,56.88,56.84,56.86,198100.0,46.9597,46.9762,46.9432,46.9597,198100.0
2015-02-12 14:40:00,56.86,56.93,56.84,56.92,81700.0,46.9597,47.0175,46.9432,47.0092,81700.0
2015-02-12 14:50:00,56.92,56.93,56.9,56.92,60200.0,47.0092,47.0175,46.9927,47.0092,60200.0
2015-02-12 15:00:00,56.91,56.92,56.87,56.9,84500.0,47.001,47.0092,46.9679,46.9927,84500.0
2015-02-12 15:10:00,56.9,56.92,56.89,56.92,78700.0,46.9927,47.0092,46.9845,47.0092,78700.0
2015-02-12 15:20:00,56.92,56.94,56.89,56.9,160800.0,47.0092,47.0257,46.9845,46.9927,160800.0
2015-02-12 15:30:00,56.9,56.91,56.86,56.89,83000.0,46.9927,47.001,46.9597,46.9845,83000.0
2015-02-12 15:40:00,56.89,56.93,56.88,56.92,273700.0,46.9845,47.0175,46.9762,47.0092,273700.0
2015-02-12 15:50:00,56.92,56.92,56.86,56.91,489500.0,47.0092,47.0092,46.9597,47.001,489500.0
2015-02-13 09:30:00,56.95,57.11,56.86,57.11,311600.0,47.034,47.1661,46.9597,47.1661,311600.0
2015-02-13 09:40:00,57.1,57.16,57.09,57.12,251900.0,47.1579,47.2074,47.1496,47.1744,251900.0
2015-02-13 09:50:00,57.12,57.18,57.07,57.18,135400.0,47.1744,47.224,47.1331,47.224,135400.0
2015-02-13 10:00:00,57.17,57.2,57.1,57.1,294900.0,47.2157,47.2405,47.1579,47.1579,294900.0
2015-02-13 10:10:00,57.1,57.2,57.1,57.14,98800.0,47.1579,47.2405,47.1579,47.1909,98800.0
2015-02-13 10:20:00,57.13,57.26,57.12,57.25,275900.0,47.1827,47.29,47.1744,47.2818,275900.0
2015-02-13 10:30:00,57.25,57.27,57.2,57.2,124100.0,47.2818,47.2983,47.2405,47.2405,124100.0
2015-02-13 10:40:00,57.21,57.21,57.15,57.16,150800.0,47.2487,47.2487,47.1992,47.2074,150800.0
2015-02-13 10:50:00,57.16,57.22,57.16,57.19,168500.0,47.2074,47.257,47.2074,47.2322,168500.0
2015-02-13 11:00:00,57.19,57.28,57.18,57.25,376200.0,47.2322,47.3065,47.224,47.2818,376200.0
2015-02-13 11:10:00,57.25,57.27,57.24,57.25,137700.0,47.2818,47.2983,47.2735,47.2818,137700.0
2015-02-13 11:20:00,57.26,57.26,57.19,57.22,184500.0,47.29,47.29,47.2322,47.257,184500.0
2015-02-13 11:30:00,57.23,57.25,57.2,57.2,118900.0,47.2653,47.2818,47.2405,47.2405,118900.0
2015-02-13 11:40:00,57.21,57.26,57.2,57.24,53000.0,47.2487,47.29,47.2405,47.2735,53000.0
2015-02-13 11:50:00,57.24,57.24,57.18,57.22,55500.0,47.2735,47.2735,47.224,47.257,55500.0
2015-02-13 12:00:00,57.22,57.22,57.17,57.2,167300.0,47.257,47.257,47.2157,47.2405,167300.0
2015-02-13 12:10:00,57.2,57.21,57.16,57.17,128600.0,47.2405,47.2487,47.2074,47.2157,128600.0
2015-02-13 12:20:00,57.16,57.17,57.13,57.13,92800.0,47.2074,47.2157,47.1827,47.1827,92800.0
2015-02-13 12:30:00,57.12,57.15,57.11,57.12,38100.0,47.1744,47.1992,47.1661,47.1744,38100.0
2015-02-13 12:40:00,57.13,57.14,57.09,57.1,48200.0,47.1827,47.1909,47.1496,47.1579,48200.0
2015-02-13 12:50:00,57.1,57.14,57.1,57.11,109900.0,47.1579,47.1909,47.1579,47.1661,109900.0
2015-02-13 13:00:00,57.12,57.14,57.1,57.13,79700.0,47.1744,47.1909,47.1579,47.1827,79700.0
2015-02-13 13:10:00,57.12,57.15,57.12,57.14,63300.0,47.1744,47.1992,47.1744,47.1909,63300.0
2015-02-13 13:20:00,57.14,57.15,57.05,57.05,54800.0,47.1909,47.1992,47.1166,47.1166,54800.0
2015-02-13 13:30:00,57.05,57.06,56.96,57.02,100500.0,47.1166,47.1249,47.0423,47.0918,100500.0
2015-02-13 13:40:00,57.02,57.04,56.97,57.02,68300.0,47.0918,47.1083,47.0505,47.0918,68300.0
2015-02-13 13:50:00,57.02,57.06,57.01,57.02,85800.0,47.0918,47.1249,47.0836,47.0918,85800.0
2015-02-13 14:00:00,57.02,57.06,57.0,57.04,74400.0,47.0918,47.1249,47.0753,47.1083,74400.0
2015-02-13 14:10:00,57.03,57.06,57.0,57.04,93800.0,47.1001,47.1249,47.0753,47.1083,93800.0
2015-02-13 14:20:00,57.05,57.1,57.04,57.09,67500.0,47.1166,47.1579,47.1083,47.1496,67500.0
2015-02-13 14:30:00,57.09,57.09,57.04,57.04,47200.0,47.1496,47.1496,47.1083,47.1083,47200.0
2015-02-13 14:40:00,57.04,57.11,57.03,57.08,34300.0,47.1083,47.1661,47.1001,47.1414,34300.0
2015-02-13 14:50:00,57.08,57.11,57.07,57.11,64200.0,47.1414,47.1661,47.1331,47.1661,64200.0
2015-02-13 15:00:00,57.1,57.15,57.08,57.13,80100.0,47.1579,47.1992,47.1414,47.1827,80100.0
2015-02-13 15:10:00,57.13,57.17,57.12,57.15,119800.0,47.1827,47.2157,47.1744,47.1992,119800.0
2015-02-13 15:20:00,57.15,57.18,57.13,57.17,70000.0,47.1992,47.224,47.1827,47.2157,70000.0
2015-02-13 15:30:00,57.16,57.18,57.12,57.14,147600.0,47.2074,47.224,47.1744,47.1909,147600.0
2015-02-13 15:40:00,57.14,57.2,57.12,57.18,144900.0,47.1909,47.2405,47.1744,47.224,144900.0
2015-02-13 15:50:00,57.18,57.19,57.17,57.17,357700.0,47.224,47.2322,47.2157,47.2157,357700.0
2015-02-17 09:30:00,57.04,57.14,57.0,57.03,537300.0,47.1083,47.1909,47.0753,47.1001,537300.0
2015-02-17 09:40:00,57.01,57.04,56.98,57.0,257700.0,47.0836,47.1083,47.0588,47.0753,257700.0
2015-02-17 09:50:00,57.0,57.06,56.98,57.05,72600.0,47.0753,47.1249,47.0588,47.1166,72600.0
2015-02-17 10:00:00,57.05,57.13,57.02,57.09,131300.0,47.1166,47.1827,47.0918,47.1496,131300.0
2015-02-17 10:10:00,57.09,57.14,57.06,57.07,177800.0,47.1496,47.1909,47.1249,47.1331,177800.0
2015-02-17 10:20:00,57.08,57.08,57.04,57.07,43000.0,47.1414,47.1414,47.1083,47.1331,43000.0
2015-02-17 10:30:00,57.08,57.1,57.05,57.05,85300.0,47.1414,47.1579,47.1166,47.1166,85300.0
2015-02-17 10:40:00,57.06,57.07,57.03,57.06,70700.0,47.1249,47.1331,47.1001,47.1249,70700.0
2015-02-17 10:50:00,57.06,57.06,56.98,57.0,76500.0,47.1249,47.1249,47.0588,47.0753,76500.0
2015-02-17 11:00:00,56.99,57.04,56.99,57.04,52600.0,47.067,47.1083,47.067,47.1083,52600.0
2015-02-17 11:10:00,57.04,57.05,57.01,57.01,26800.0,47.1083,47.1166,47.0836,47.0836,26800.0
2015-02-17 11:20:00,57.02,57.07,57.01,57.07,46100.0,47.0918,47.1331,47.0836,47.1331,46100.0
2015-02-17 11:30:00,57.06,57.11,57.05,57.1,32700.0,47.1249,47.1661,47.1166,47.1579,32700.0
2015-02-17 11:40:00,57.1,57.12,57.09,57.1,56200.0,47.1579,47.1744,47.1496,47.1579,56200.0
2015-02-17 11:50:00,57.1,57.12,57.09,57.11,27500.0,47.1579,47.1744,47.1496,47.1661,27500.0
2015-02-17 12:00:00,57.11,57.14,57.11,57.13,51000.0,47.1661,47.1909,47.1661,47.1827,51000.0
2015-02-17 12:10:00,57.14,57.15,57.1,57.14,24400.0,47.1909,47.1992,47.1579,47.1909,24400.0
2015-02-17 12:20:00,57.14,57.16,57.13,57.15,23900.0,47.1909,47.2074,47.1827,47.1992,23900.0
2015-02-17 12:30:00,57.15,57.23,57.15,57.22,46100.0,47.1992,47.2653,47.1992,47.257,46100.0
2015-02-17 12:40:00,57.21,57.22,57.18,57.21,77900.0,47.2487,47.257,47.224,47.2487,77900.0
2015-02-17 12:50:00,57.21,57.22,57.18,57.21,130400.0,47.2487,47.257,47.224,47.2487,130400.0
2015-02-17 13:00:00,57.22,57.26,57.2,57.25,169700.0,47.257,47.29,47.2405,47.2818,169700.0
2015-02-17 13:10:00,57.25,57.29,57.24,57.29,121400.0,47.2818,47.3148,47.2735,47.3148,121400.0
2015-02-17 13:20:00,57.28,57.33,57.28,57.33,65100.0,47.3065,47.3478,47.3065,47.3478,65100.0
2015-02-17 13:30:00,57.33,57.35,57.32,57.33,92800.0,47.3478,47.3644,47.3396,47.3478,92800.0
2015-02-17 13:40:00,57.33,57.36,57.33,57.36,31900.0,47.3478,47.3726,47.3478,47.3726,31900.0
2015-02-17 13:50:00,57.36,57.36,57.29,57.31,49000.0,47.3726,47.3726,47.3148,47.3313,49000.0
2015-02-17 14:00:00,57.31,57.32,57.27,57.3,32000.0,47.3313,47.3396,47.2983,47.3231,32000.0
2015-02-17 14:10:00,57.3,57.32,57.27,57.29,47500.0,47.3231,47.3396,47.2983,47.3148,47500.0
2015-02-17 14:20:00,57.29,57.3,57.24,57.26,31800.0,47.3148,47.3231,47.2735,47.29,31800.0
2015-02-17 14:30:00,57.26,57.29,57.24,57.24,81800.0,47.29,47.3148,47.2735,47.2735,81800.0
2015-02-17 14:40:00,57.25,57.27,57.23,57.27,91400.0,47.2818,47.2983,47.2653,47.2983,91400.0
2015-02-17 14:50:00,57.27,57.27,57.2,57.21,97800.0,47.2983,47.2983,47.2405,47.2487,97800.0
2015-02-17 15:00:00,57.21,57.25,57.19,57.25,61600.0,47.2487,47.2818,47.2322,47.2818,61600.0
2015-02-17 15:10:00,57.25,57.26,57.23,57.23,46300.0,47.2818,47.29,47.2653,47.2653,46300.0
2015-02-17 15:20:00,57.23,57.27,57.21,57.24,80600.0,47.2653,47.2983,47.2487,47.2735,80600.0
2015-02-17 15:30:00,57.25,57.25,57.17,57.19,146000.0,47.2818,47.2818,47.2157,47.2322,146000.0
2015-02-17 15:40:00,57.19,57.21,57.17,57.19,183100.0,47.2322,47.2487,47.2157,47.2322,183100.0
2015-02-17 15:50:00,57.19,57.25,57.16,57.25,404700.0,47.2322,47.2818,47.2074,47.2818,404700.0
2015-02-18 09:30:00,57.3,57.37,57.2,57.36,422500.0,47.3231,47.3809,47.2405,47.3726,422500.0
2015-02-18 09:40:00,57.35,57.43,57.35,57.43,128000.0,47.3644,47.4304,47.3644,47.4304,128000.0
2015-02-18 09:50:00,57.44,57.44,57.35,57.38,98500.0,47.4387,47.4387,47.3644,47.3891,98500.0
2015-02-18 10:00:00,57.38,57.43,57.34,57.43,103600.0,47.3891,47.4304,47.3561,47.4304,103600.0
2015-02-18 10:10:00,57.43,57.44,57.36,57.38,66200.0,47.4304,47.4387,47.3726,47.3891,66200.0
2015-02-18 10:20:00,57.37,57.38,57.32,57.37,89500.0,47.3809,47.3891,47.3396,47.3809,89500.0
2015-02-18 10:30:00,57.36,57.45,57.35,57.45,86800.0,47.3726,47.4469,47.3644,47.4469,86800.0
2015-02-18 10:40:00,57.45,57.52,57.45,57.5,92000.0,47.4469,47.5048,47.4469,47.4882,92000.0
2015-02-18 10:50:00,57.5,57.52,57.44,57.47,40900.0,47.4882,47.5048,47.4387,47.4635,40900.0
2015-02-18 11:00:00,57.47,57.49,57.45,57.45,37100.0,47.4635,47.48,47.4469,47.4469,37100.0
2015-02-18 11:10:00,57.46,57.49,57.44,57.49,31900.0,47.4552,47.48,47.4387,47.48,31900.0
2015-02-18 11:20:00,57.49,57.54,57.47,57.54,59900.0,47.48,47.5213,47.4635,47.5213,59900.0
2015-02-18 11:30:00,57.55,57.57,57.54,57.56,39700.0,47.5295,47.5461,47.5213,47.5378,39700.0
2015-02-18 11:40:00,57.56,57.56,57.49,57.5,78000.0,47.5378,47.5378,47.48,47.4882,78000.0
2015-02-18 11:50:00,57.5,57.51,57.48,57.5,73600.0,47.4882,47.4965,47.4717,47.4882,73600.0
2015-02-18 12:00:00,57.49,57.54,57.48,57.51,24900.0,47.48,47.5213,47.4717,47.4965,24900.0
2015-02-18 12:10:00,57.52,57.52,57.49,57.49,30700.0,47.5048,47.5048,47.48,47.48,30700.0
2015-02-18 12:20:00,57.5,57.5,57.45,57.47,142600.0,47.4882,47.4882,47.4469,47.4635,142600.0
2015-02-18 12:30:00,57.47,57.48,57.41,57.43,46100.0,47.4635,47.4717,47.4139,47.4304,46100.0
2015-02-18 12:40:00,57.42,57.45,57.39,57.42,82900.0,47.4222,47.4469,47.3974,47.4222,82900.0
2015-02-18 12:50:00,57.42,57.43,57.38,57.41,40300.0,47.4222,47.4304,47.3891,47.4139,40300.0
2015-02-18 13:00:00,57.41,57.47,57.41,57.45,44800.0,47.4139,47.4635,47.4139,47.4469,44800.0
2015-02-18 13:10:00,57.45,57.47,57.43,57.45,100500.0,47.4469,47.4635,47.4304,47.4469,100500.0
2015-02-18 13:20:00,57.44,57.45,57.39,57.42,173000.0,47.4387,47.4469,47.3974,47.4222,173000.0
2015-02-18 13:30:00,57.42,57.45,57.41,57.43,61700.0,47.4222,47.4469,47.4139,47.4304,61700.0
2015-02-18 13:40:00,57.43,57.48,57.43,57.44,67800.0,47.4304,47.4717,47.4304,47.4387,67800.0
2015-02-18 13:50:00,57.44,57.47,57.41,57.42,140600.0,47.4387,47.4635,47.4139,47.4222,140600.0
2015-02-18 14:00:00,57.43,57.58,57.43,57.54,227900.0,47.4304,47.5543,47.4304,47.5213,227900.0
2015-02-18 14:10:00,57.55,57.56,57.49,57.51,36000.0,47.5295,47.5378,47.48,47.4965,36000.0
2015-02-18 14:20:00,57.51,57.52,57.42,57.43,85500.0,47.4965,47.5048,47.4222,47.4304,85500.0
2015-02-18 14:30:00,57.43,57.49,57.43,57.47,81600.0,47.4304,47.48,47.4304,47.4635,81600.0
2015-02-18 14:40:00,57.47,57.51,57.44,57.49,89600.0,47.4635,47.4965,47.4387,47.48,89600.0
2015-02-18 14:50:00,57.49,57.52,57.48,57.51,149000.0,47.48,47.5048,47.4717,47.4965,149000.0
2015-02-18 15:00:00,57.52,57.61,57.52,57.59,153900.0,47.5048,47.5791,47.5048,47.5626,153900.0
2015-02-18 15:10:00,57.59,57.61,57.54,57.6,147800.0,47.5626,47.5791,47.5213,47.5708,147800.0
2015-02-18 15:20:00,57.6,57.61,57.56,57.59,369000.0,47.5708,47.5791,47.5378,47.5626,369000.0
2015-02-18 15:30:00,57.58,57.61,57.55,57.55,249800.0,47.5543,47.5791,47.5295,47.5295,249800.0
2015-02-18 15:40:00,57.55,57.56,57.48,57.51,261900.0,47.5295,47.5378,47.4717,47.4965,261900.0
2015-02-18 15:50:00,57.51,57.57,57.5,57.56,682400.0,47.4965,47.5461,47.4882,47.5378,682400.0
2015-02-19 09:30:00,57.39,57.53,57.39,57.52,361800.0,47.3974,47.513,47.3974,47.5048,361800.0
2015-02-19 09:40:00,57.53,57.6,57.5,57.53,137200.0,47.513,47.5708,47.4882,47.513,137200.0
2015-02-19 09:50:00,57.53,57.55,57.51,57.54,89200.0,47.513,47.5295,47.4965,47.5213,89200.0
2015-02-19 10:00:00,57.53,57.6,57.49,57.58,106600.0,47.513,47.5708,47.48,47.5543,106600.0
2015-02-19 10:10:00,57.58,57.64,57.56,57.63,74700.0,47.5543,47.6039,47.5378,47.5956,74700.0
2015-02-19 10:20:00,57.63,57.72,57.62,57.7,106000.0,47.5956,47.6699,47.5873,47.6534,106000.0
2015-02-19 10:30:00,57.7,57.77,57.7,57.75,108600.0,47.6534,47.7112,47.6534,47.6947,108600.0
2015-02-19 10:40:00,57.75,57.8,57.73,57.76,45200.0,47.6947,47.736,47.6782,47.703,45200.0
2015-02-19 10:50:00,57.76,57.79,57.74,57.77,73100.0,47.703,47.7277,47.6865,47.7112,73100.0
2015-02-19 11:00:00,57.78,57.79,57.72,57.72,195100.0,47.7195,47.7277,47.6699,47.6699,195100.0
2015-02-19 11:10:00,57.72,57.77,57.71,57.76,66700.0,47.6699,47.7112,47.6617,47.703,66700.0
2015-02-19 11:20:00,57.77,57.81,57.76,57.8,64300.0,47.7112,47.7443,47.703,47.736,64300.0
2015-02-19 11:30:00,57.8,57.8,57.73,57.75,62600.0,47.736,47.736,47.6782,47.6947,62600.0
2015-02-19 11:40:00,57.75,57.78,57.73,57.77,56800.0,47.6947,47.7195,47.6782,47.7112,56800.0
2015-02-19 11:50:00,57.77,57.79,57.76,57.77,101000.0,47.7112,47.7277,47.703,47.7112,101000.0
2015-02-19 12:00:00,57.77,57.79,57.75,57.79,58100.0,47.7112,47.7277,47.6947,47.7277,58100.0
2015-02-19 12:10:00,57.79,57.79,57.74,57.78,140200.0,47.7277,47.7277,47.6865,47.7195,140200.0
2015-02-19 12:20:00,57.78,57.78,57.7,57.71,90800.0,47.7195,47.7195,47.6534,47.6617,90800.0
2015-02-19 12:30:00,57.71,57.73,57.59,57.65,102000.0,47.6617,47.6782,47.5626,47.6121,102000.0
2015-02-19 12:40:00,57.66,57.69,57.64,57.67,55000.0,47.6204,47.6452,47.6039,47.6286,55000.0
2015-02-19 12:50:00,57.68,57.69,57.62,57.68,66200.0,47.6369,47.6452,47.5873,47.6369,66200.0
2015-02-19 13:00:00,57.68,57.69,57.62,57.65,77400.0,47.6369,47.6452,47.5873,47.6121,77400.0
2015-02-19 13:10:00,57.65,57.65,57.61,57.65,61500.0,47.6121,47.6121,47.5791,47.6121,61500.0
2015-02-19 13:20:00,57.65,57.69,57.62,57.66,79900.0,47.6121,47.6452,47.5873,47.6204,79900.0
2015-02-19 13:30:00,57.65,57.68,57.64,57.66,38900.0,47.6121,47.6369,47.6039,47.6204,38900.0
2015-02-19 13:40:00,57.66,57.68,57.63,57.67,106000.0,47.6204,47.6369,47.5956,47.6286,106000.0
2015-02-19 13:50:00,57.66,57.72,57.65,57.69,53300.0,47.6204,47.6699,47.6121,47.6452,53300.0
2015-02-19 14:00:00,57.7,57.72,57.68,57.71,54600.0,47.6534,47.6699,47.6369,47.6617,54600.0
2015-02-19 14:10:00,57.7,57.72,57.69,57.7,78100.0,47.6534,47.6699,47.6452,47.6534,78100.0
2015-02-19 14:20:00,57.7,57.71,57.67,57.67,52300.0,47.6534,47.6617,47.6286,47.6286,52300.0
2015-02-19 14:30:00,57.68,57.69,57.63,57.64,58200.0,47.6369,47.6452,47.5956,47.6039,58200.0
2015-02-19 14:40:00,57.64,57.68,57.62,57.67,80200.0,47.6039,47.6369,47.5873,47.6286,80200.0
2015-02-19 14:50:00,57.68,57.68,57.65,57.67,44000.0,47.6369,47.6369,47.6121,47.6286,44000.0
2015-02-19 15:00:00,57.67,57.72,57.66,57.69,98300.0,47.6286,47.6699,47.6204,47.6452,98300.0
2015-02-19 15:10:00,57.69,57.71,57.67,57.68,71100.0,47.6452,47.6617,47.6286,47.6369,71100.0
2015-02-19 15:20:00,57.67,57.7,57.65,57.66,46500.0,47.6286,47.6534,47.6121,47.6204,46500.0
2015-02-19 15:30:00,57.66,57.66,57.61,57.63,140000.0,47.6204,47.6204,47.5791,47.5956,140000.0
2015-02-19 15:40:00,57.62,57.64,57.59,57.61,113400.0,47.5873,47.6039,47.5626,47.5791,113400.0
2015-02-19 15:50:00,57.6,57.66,57.58,57.66,1144400.0,47.5708,47.6204,47.5543,47.6204,1144400.0
2015-02-20 09:30:00,57.56,57.6,57.43,57.43,300500.0,47.5378,47.5708,47.4304,47.4304,300500.0
2015-02-20 09:40:00,57.43,57.44,57.28,57.3,361700.0,47.4304,47.4387,47.3065,47.3231,361700.0
2015-02-20 09:50:00,57.3,57.33,57.22,57.28,239800.0,47.3231,47.3478,47.257,47.3065,239800.0
2015-02-20 10:00:00,57.28,57.37,57.26,57.34,101400.0,47.3065,47.3809,47.29,47.3561,101400.0
2015-02-20 10:10:00,57.34,57.47,57.34,57.42,132800.0,47.3561,47.4635,47.3561,47.4222,132800.0
2015-02-20 10:20:00,57.42,57.48,57.41,57.42,87800.0,47.4222,47.4717,47.4139,47.4222,87800.0
2015-02-20 10:30:00,57.42,57.65,57.39,57.64,148200.0,47.4222,47.6121,47.3974,47.6039,148200.0
2015-02-20 10:40:00,57.65,57.75,57.64,57.68,175700.0,47.6121,47.6947,47.6039,47.6369,175700.0
2015-02-20 10:50:00,57.68,57.68,57.62,57.67,152600.0,47.6369,47.6369,47.5873,47.6286,152600.0
2015-02-20 11:00:00,57.67,57.72,57.66,57.68,158800.0,47.6286,47.6699,47.6204,47.6369,158800.0
2015-02-20 11:10:00,57.67,57.7,57.66,57.67,42000.0,47.6286,47.6534,47.6204,47.6286,42000.0
2015-02-20 11:20:00,57.67,57.75,57.66,57.73,44500.0,47.6286,47.6947,47.6204,47.6782,44500.0
2015-02-20 11:30:00,57.74,57.8,57.72,57.74,77200.0,47.6865,47.736,47.6699,47.6865,77200.0
2015-02-20 11:40:00,57.75,57.79,57.74,57.75,36200.0,47.6947,47.7277,47.6865,47.6947,36200.0
2015-02-20 11:50:00,57.76,57.78,57.73,57.78,26500.0,47.703,47.7195,47.6782,47.7195,26500.0
2015-02-20 12:00:00,57.78,57.81,57.75,57.77,46100.0,47.7195,47.7443,47.6947,47.7112,46100.0
2015-02-20 12:10:00,57.77,57.8,57.76,57.79,135600.0,47.7112,47.736,47.703,47.7277,135600.0
2015-02-20 12:20:00,57.79,57.8,57.75,57.76,46000.0,47.7277,47.736,47.6947,47.703,46000.0
2015-02-20 12:30:00,57.76,57.88,57.72,57.79,297500.0,47.703,47.8021,47.6699,47.7277,297500.0
2015-02-20 12:40:00,57.79,57.9,57.79,57.86,129300.0,47.7277,47.8186,47.7277,47.7856,129300.0
2015-02-20 12:50:00,57.86,57.88,57.83,57.84,46400.0,47.7856,47.8021,47.7608,47.769,46400.0
2015-02-20 13:00:00,57.84,57.88,57.83,57.86,45600.0,47.769,47.8021,47.7608,47.7856,45600.0
2015-02-20 13:10:00,57.86,57.93,57.85,57.91,129000.0,47.7856,47.8434,47.7773,47.8269,129000.0
2015-02-20 13:20:00,57.9,57.94,57.9,57.91,27800.0,47.8186,47.8516,47.8186,47.8269,27800.0
2015-02-20 13:30:00,57.91,57.99,57.91,57.99,93200.0,47.8269,47.8929,47.8269,47.8929,93200.0
2015-02-20 13:40:00,57.99,58.01,57.97,58.0,110500.0,47.8929,47.9094,47.8764,47.9012,110500.0
2015-02-20 13:50:00,57.99,58.05,57.98,58.03,103200.0,47.8929,47.9425,47.8847,47.926,103200.0
2015-02-20 14:00:00,58.02,58.09,58.01,58.06,49000.0,47.9177,47.9755,47.9094,47.9507,49000.0
2015-02-20 14:10:00,58.05,58.08,58.0,58.02,59700.0,47.9425,47.9673,47.9012,47.9177,59700.0
2015-02-20 14:20:00,58.02,58.05,58.0,58.03,40800.0,47.9177,47.9425,47.9012,47.926,40800.0
2015-02-20 14:30:00,58.04,58.06,58.02,58.04,83400.0,47.9342,47.9507,47.9177,47.9342,83400.0
2015-02-20 14:40:00,58.04,58.1,58.01,58.1,74800.0,47.9342,47.9838,47.9094,47.9838,74800.0
2015-02-20 14:50:00,58.1,58.14,58.09,58.13,119000.0,47.9838,48.0168,47.9755,48.0085,119000.0
2015-02-20 15:00:00,58.13,58.2,58.13,58.19,157700.0,48.0085,48.0664,48.0085,48.0581,157700.0
2015-02-20 15:10:00,58.2,58.22,58.11,58.15,106700.0,48.0664,48.0829,47.992,48.0251,106700.0
2015-02-20 15:20:00,58.15,58.17,58.13,58.16,241500.0,48.0251,48.0416,48.0085,48.0333,241500.0
2015-02-20 15:30:00,58.16,58.18,58.11,58.18,181300.0,48.0333,48.0498,47.992,48.0498,181300.0
2015-02-20 15:40:00,58.17,58.19,58.14,58.14,141600.0,48.0416,48.0581,48.0168,48.0168,141600.0
2015-02-20 15:50:00,58.15,58.17,58.12,58.16,2038200.0,48.0251,48.0416,48.0003,48.0333,2038200.0
2015-02-23 09:30:00,58.1,58.11,57.89,57.93,275200.0,47.9838,47.992,47.8103,47.8434,275200.0
2015-02-23 09:40:00,57.92,57.99,57.91,57.92,106100.0,47.8351,47.8929,47.8269,47.8351,106100.0
2015-02-23 09:50:00,57.92,57.97,57.9,57.95,145000.0,47.8351,47.8764,47.8186,47.8599,145000.0
2015-02-23 10:00:00,57.96,57.99,57.92,57.96,349500.0,47.8681,47.8929,47.8351,47.8681,349500.0
2015-02-23 10:10:00,57.96,57.98,57.87,57.9,116000.0,47.8681,47.8847,47.7938,47.8186,116000.0
2015-02-23 10:20:00,57.9,57.99,57.89,57.94,79900.0,47.8186,47.8929,47.8103,47.8516,79900.0
2015-02-23 10:30:00,57.94,57.95,57.89,57.92,190800.0,47.8516,47.8599,47.8103,47.8351,190800.0
2015-02-23 10:40:00,57.91,57.95,57.9,57.95,61300.0,47.8269,47.8599,47.8186,47.8599,61300.0
2015-02-23 10:50:00,57.95,57.99,57.93,57.96,56800.0,47.8599,47.8929,47.8434,47.8681,56800.0
2015-02-23 11:00:00,57.95,57.96,57.92,57.93,349400.0,47.8599,47.8681,47.8351,47.8434,349400.0
2015-02-23 11:10:00,57.93,57.95,57.9,57.94,395000.0,47.8434,47.8599,47.8186,47.8516,395000.0
2015-02-23 11:20:00,57.95,57.99,57.95,57.98,109700.0,47.8599,47.8929,47.8599,47.8847,109700.0
2015-02-23 11:30:00,57.98,57.99,57.96,57.97,66100.0,47.8847,47.8929,47.8681,47.8764,66100.0
2015-02-23 11:40:00,57.97,58.0,57.95,57.97,43700.0,47.8764,47.9012,47.8599,47.8764,43700.0
2015-02-23 11:50:00,57.98,57.98,57.93,57.95,568700.0,47.8847,47.8847,47.8434,47.8599,568700.0
2015-02-23 12:00:00,57.95,57.98,57.93,57.96,66300.0,47.8599,47.8847,47.8434,47.8681,66300.0
2015-02-23 12:10:00,57.96,57.97,57.93,57.93,32600.0,47.8681,47.8764,47.8434,47.8434,32600.0
2015-02-23 12:20:00,57.93,57.93,57.88,57.88,47800.0,47.8434,47.8434,47.8021,47.8021,47800.0
2015-02-23 12:30:00,57.89,57.93,57.85,57.86,63200.0,47.8103,47.8434,47.7773,47.7856,63200.0
2015-02-23 12:40:00,57.86,57.88,57.83,57.85,40900.0,47.7856,47.8021,47.7608,47.7773,40900.0
2015-02-23 12:50:00,57.85,57.87,57.85,57.86,35700.0,47.7773,47.7938,47.7773,47.7856,35700.0
2015-02-23 13:00:00,57.86,57.87,57.85,57.86,52100.0,47.7856,47.7938,47.7773,47.7856,52100.0
2015-02-23 13:10:00,57.87,57.9,57.85,57.89,44300.0,47.7938,47.8186,47.7773,47.8103,44300.0
2015-02-23 13:20:00,57.89,57.9,57.87,57.87,61100.0,47.8103,47.8186,47.7938,47.7938,61100.0
2015-02-23 13:30:00,57.86,57.93,57.86,57.93,101900.0,47.7856,47.8434,47.7856,47.8434,101900.0
2015-02-23 13:40:00,57.92,57.95,57.91,57.91,60700.0,47.8351,47.8599,47.8269,47.8269,60700.0
2015-02-23 13:50:00,57.91,57.92,57.88,57.89,27600.0,47.8269,47.8351,47.8021,47.8103,27600.0
2015-02-23 14:00:00,57.89,57.91,57.88,57.91,60400.0,47.8103,47.8269,47.8021,47.8269,60400.0
2015-02-23 14:10:00,57.9,57.93,57.89,57.91,73600.0,47.8186,47.8434,47.8103,47.8269,73600.0
2015-02-23 14:20:00,57.91,57.92,57.88,57.9,108200.0,47.8269,47.8351,47.8021,47.8186,108200.0
2015-02-23 14:30:00,57.89,57.9,57.84,57.85,145000.0,47.8103,47.8186,47.769,47.7773,145000.0
2015-02-23 14:40:00,57.84,57.87,57.82,57.87,132400.0,47.769,47.7938,47.7525,47.7938,132400.0
2015-02-23 14:50:00,57.87,57.88,57.84,57.86,130300.0,47.7938,47.8021,47.769,47.7856,130300.0
2015-02-23 15:00:00,57.86,57.87,57.8,57.82,100000.0,47.7856,47.7938,47.736,47.7525,100000.0
2015-02-23 15:10:00,57.82,57.85,57.81,57.85,178100.0,47.7525,47.7773,47.7443,47.7773,178100.0
2015-02-23 15:20:00,57.84,57.87,57.83,57.86,234100.0,47.769,47.7938,47.7608,47.7856,234100.0
2015-02-23 15:30:00,57.85,57.88,57.84,57.87,114400.0,47.7773,47.8021,47.769,47.7938,114400.0
2015-02-23 15:40:00,57.87,57.93,57.86,57.91,266900.0,47.7938,47.8434,47.7856,47.8269,266900.0
2015-02-23 15:50:00,57.91,57.94,57.89,57.93,440800.0,47.8269,47.8516,47.8103,47.8434,440800.0
2015-02-24 09:30:00,57.9,57.91,57.77,57.88,179600.0,47.8186,47.8269,47.7112,47.8021,179600.0
2015-02-24 09:40:00,57.87,58.0,57.86,57.94,153400.0,47.7938,47.9012,47.7856,47.8516,153400.0
2015-02-24 09:50:00,57.94,57.95,57.85,57.87,78600.0,47.8516,47.8599,47.7773,47.7938,78600.0
2015-02-24 10:00:00,57.86,57.93,57.77,57.92,230200.0,47.7856,47.8434,47.7112,47.8351,230200.0
2015-02-24 10:10:00,57.92,57.95,57.87,57.92,111000.0,47.8351,47.8599,47.7938,47.8351,111000.0
2015-02-24 10:20:00,57.92,58.03,57.9,57.98,84100.0,47.8351,47.926,47.8186,47.8847,84100.0
2015-02-24 10:30:00,57.98,58.0,57.96,57.98,46100.0,47.8847,47.9012,47.8681,47.8847,46100.0
2015-02-24 10:40:00,57.98,58.02,57.96,57.98,84900.0,47.8847,47.9177,47.8681,47.8847,84900.0
2015-02-24 10:50:00,57.99,58.02,57.97,58.02,45000.0,47.8929,47.9177,47.8764,47.9177,45000.0
2015-02-24 11:00:00,58.02,58.06,58.01,58.04,49600.0,47.9177,47.9507,47.9094,47.9342,49600.0
2015-02-24 11:10:00,58.04,58.11,58.04,58.07,155000.0,47.9342,47.992,47.9342,47.959,155000.0
2015-02-24 11:20:00,58.08,58.09,58.03,58.06,32800.0,47.9673,47.9755,47.926,47.9507,32800.0
2015-02-24 11:30:00,58.06,58.06,58.01,58.01,33200.0,47.9507,47.9507,47.9094,47.9094,33200.0
2015-02-24 11:40:00,58.02,58.05,58.02,58.04,24500.0,47.9177,47.9425,47.9177,47.9342,24500.0
2015-02-24 11:50:00,58.03,58.06,58.03,58.04,124100.0,47.926,47.9507,47.926,47.9342,124100.0
2015-02-24 12:00:00,58.03,58.05,58.01,58.03,28400.0,47.926,47.9425,47.9094,47.926,28400.0
2015-02-24 12:10:00,58.04,58.04,58.0,58.01,122500.0,47.9342,47.9342,47.9012,47.9094,122500.0
2015-02-24 12:20:00,58.0,58.02,58.0,58.02,30400.0,47.9012,47.9177,47.9012,47.9177,30400.0
2015-02-24 12:30:00,58.01,58.02,57.91,57.98,156500.0,47.9094,47.9177,47.8269,47.8847,156500.0
2015-02-24 12:40:00,57.97,57.99,57.95,57.98,28500.0,47.8764,47.8929,47.8599,47.8847,28500.0
2015-02-24 12:50:00,57.98,58.03,57.97,58.02,41100.0,47.8847,47.926,47.8764,47.9177,41100.0
2015-02-24 13:00:00,58.02,58.02,57.99,58.02,24600.0,47.9177,47.9177,47.8929,47.9177,24600.0
2015-02-24 13:10:00,58.02,58.04,58.01,58.01,131900.0,47.9177,47.9342,47.9094,47.9094,131900.0
2015-02-24 13:20:00,58.01,58.02,57.99,58.0,59900.0,47.9094,47.9177,47.8929,47.9012,59900.0
2015-02-24 13:30:00,58.01,58.05,58.0,58.02,84200.0,47.9094,47.9425,47.9012,47.9177,84200.0
2015-02-24 13:40:00,58.01,58.05,58.01,58.04,69000.0,47.9094,47.9425,47.9094,47.9342,69000.0
2015-02-24 13:50:00,58.05,58.06,58.02,58.05,60700.0,47.9425,47.9507,47.9177,47.9425,60700.0
2015-02-24 14:00:00,58.05,58.06,58.0,58.02,81200.0,47.9425,47.9507,47.9012,47.9177,81200.0
2015-02-24 14:10:00,58.02,58.04,58.02,58.04,83000.0,47.9177,47.9342,47.9177,47.9342,83000.0
2015-02-24 14:20:00,58.04,58.08,58.03,58.03,97300.0,47.9342,47.9673,47.926,47.926,97300.0
2015-02-24 14:30:00,58.03,58.06,58.02,58.05,94800.0,47.926,47.9507,47.9177,47.9425,94800.0
2015-02-24 14:40:00,58.05,58.08,58.05,58.06,65300.0,47.9425,47.9673,47.9425,47.9507,65300.0
2015-02-24 14:50:00,58.07,58.09,58.06,58.09,57900.0,47.959,47.9755,47.9507,47.9755,57900.0
2015-02-24 15:00:00,58.09,58.12,58.08,58.12,159800.0,47.9755,48.0003,47.9673,48.0003,159800.0
2015-02-24 15:10:00,58.11,58.13,58.09,58.13,210300.0,47.992,48.0085,47.9755,48.0085,210300.0
2015-02-24 15:20:00,58.14,58.16,58.12,58.16,119900.0,48.0168,48.0333,48.0003,48.0333,119900.0
2015-02-24 15:30:00,58.16,58.17,58.14,58.17,158500.0,48.0333,48.0416,48.0168,48.0416,158500.0
2015-02-24 15:40:00,58.17,58.2,58.1,58.1,240600.0,48.0416,48.0664,47.9838,47.9838,240600.0
2015-02-24 15:50:00,58.11,58.14,58.1,58.12,523800.0,47.992,48.0168,47.9838,48.0003,523800.0
2015-02-25 09:30:00,58.09,58.19,58.09,58.17,154900.0,47.9755,48.0581,47.9755,48.0416,154900.0
2015-02-25 09:40:00,58.17,58.18,58.1,58.12,192200.0,48.0416,48.0498,47.9838,48.0003,192200.0
2015-02-25 09:50:00,58.12,58.13,58.07,58.12,147000.0,48.0003,48.0085,47.959,48.0003,147000.0
2015-02-25 10:00:00,58.12,58.18,58.12,58.17,55600.0,48.0003,48.0498,48.0003,48.0416,55600.0
2015-02-25 10:10:00,58.18,58.18,58.11,58.12,52600.0,48.0498,48.0498,47.992,48.0003,52600.0
2015-02-25 10:20:00,58.12,58.17,58.11,58.16,61000.0,48.0003,48.0416,47.992,48.0333,61000.0
2015-02-25 10:30:00,58.15,58.19,58.12,58.13,73100.0,48.0251,48.0581,48.0003,48.0085,73100.0
2015-02-25 10:40:00,58.12,58.16,58.1,58.15,53500.0,48.0003,48.0333,47.9838,48.0251,53500.0
2015-02-25 10:50:00,58.15,58.17,58.15,58.16,51800.0,48.0251,48.0416,48.0251,48.0333,51800.0
2015-02-25 11:00:00,58.15,58.16,58.1,58.1,71700.0,48.0251,48.0333,47.9838,47.9838,71700.0
2015-02-25 11:10:00,58.1,58.11,58.07,58.09,129700.0,47.9838,47.992,47.959,47.9755,129700.0
2015-02-25 11:20:00,58.1,58.14,58.09,58.11,128400.0,47.9838,48.0168,47.9755,47.992,128400.0
2015-02-25 11:30:00,58.11,58.13,58.1,58.12,67300.0,47.992,48.0085,47.9838,48.0003,67300.0
2015-02-25 11:40:00,58.12,58.13,58.1,58.11,52000.0,48.0003,48.0085,47.9838,47.992,52000.0
2015-02-25 11:50:00,58.11,58.13,58.1,58.11,59800.0,47.992,48.0085,47.9838,47.992,59800.0
2015-02-25 12:00:00,58.12,58.14,58.11,58.11,37800.0,48.0003,48.0168,47.992,47.992,37800.0
2015-02-25 12:10:00,58.12,58.14,58.11,58.12,80700.0,48.0003,48.0168,47.992,48.0003,80700.0
2015-02-25 12:20:00,58.12,58.13,58.09,58.09,52200.0,48.0003,48.0085,47.9755,47.9755,52200.0
2015-02-25 12:30:00,58.1,58.14,58.09,58.14,42700.0,47.9838,48.0168,47.9755,48.0168,42700.0
2015-02-25 12:40:00,58.13,58.14,58.11,58.11,42200.0,48.0085,48.0168,47.992,47.992,42200.0
2015-02-25 12:50:00,58.12,58.12,58.09,58.1,30500.0,48.0003,48.0003,47.9755,47.9838,30500.0
2015-02-25 13:00:00,58.1,58.11,58.04,58.05,73400.0,47.9838,47.992,47.9342,47.9425,73400.0
2015-02-25 13:10:00,58.05,58.12,58.05,58.11,53400.0,47.9425,48.0003,47.9425,47.992,53400.0
2015-02-25 13:20:00,58.11,58.16,58.11,58.16,63000.0,47.992,48.0333,47.992,48.0333,63000.0
2015-02-25 13:30:00,58.15,58.23,58.15,58.23,58100.0,48.0251,48.0911,48.0251,48.0911,58100.0
2015-02-25 13:40:00,58.22,58.22,58.19,58.2,66200.0,48.0829,48.0829,48.0581,48.0664,66200.0
2015-02-25 13:50:00,58.19,58.2,58.17,58.18,49900.0,48.0581,48.0664,48.0416,48.0498,49900.0
2015-02-25 14:00:00,58.18,58.19,58.14,58.14,49800.0,48.0498,48.0581,48.0168,48.0168,49800.0
2015-02-25 14:10:00,58.14,58.17,58.13,58.15,60300.0,48.0168,48.0416,48.0085,48.0251,60300.0
2015-02-25 14:20:00,58.14,58.14,58.05,58.08,126200.0,48.0168,48.0168,47.9425,47.9673,126200.0
2015-02-25 14:30:00,58.08,58.1,58.0,58.0,97500.0,47.9673,47.9838,47.9012,47.9012,97500.0
2015-02-25 14:40:00,58.0,58.03,57.98,58.01,150700.0,47.9012,47.926,47.8847,47.9094,150700.0
2015-02-25 14:50:00,58.01,58.02,57.95,58.0,243100.0,47.9094,47.9177,47.8599,47.9012,243100.0
2015-02-25 15:00:00,58.01,58.01,57.94,57.97,128700.0,47.9094,47.9094,47.8516,47.8764,128700.0
2015-02-25 15:10:00,57.97,58.02,57.96,58.02,156600.0,47.8764,47.9177,47.8681,47.9177,156600.0
2015-02-25 15:20:00,58.01,58.03,57.96,57.96,168800.0,47.9094,47.926,47.8681,47.8681,168800.0
2015-02-25 15:30:00,57.96,58.04,57.95,58.01,332800.0,47.8681,47.9342,47.8599,47.9094,332800.0
2015-02-25 15:40:00,58.01,58.05,58.0,58.03,189800.0,47.9094,47.9425,47.9012,47.926,189800.0
2015-02-25 15:50:00,58.04,58.07,58.03,58.04,490700.0,47.9342,47.959,47.926,47.9342,490700.0
2015-02-26 09:30:00,57.97,58.07,57.96,58.05,259200.0,47.8764,47.959,47.8681,47.9425,259200.0
2015-02-26 09:40:00,58.05,58.07,57.93,57.98,169200.0,47.9425,47.959,47.8434,47.8847,169200.0
2015-02-26 09:50:00,57.98,57.99,57.85,57.87,327900.0,47.8847,47.8929,47.7773,47.7938,327900.0
2015-02-26 10:00:00,57.87,57.92,57.84,57.89,254000.0,47.7938,47.8351,47.769,47.8103,254000.0
2015-02-26 10:10:00,57.9,57.95,57.86,57.92,324900.0,47.8186,47.8599,47.7856,47.8351,324900.0
2015-02-26 10:20:00,57.91,57.93,57.9,57.91,182800.0,47.8269,47.8434,47.8186,47.8269,182800.0
2015-02-26 10:30:00,57.91,57.99,57.88,57.95,83600.0,47.8269,47.8929,47.8021,47.8599,83600.0
2015-02-26 10:40:00,57.96,57.96,57.92,57.94,57300.0,47.8681,47.8681,47.8351,47.8516,57300.0
2015-02-26 10:50:00,57.94,57.96,57.91,57.96,41600.0,47.8516,47.8681,47.8269,47.8681,41600.0
2015-02-26 11:00:00,57.95,58.01,57.95,57.99,127100.0,47.8599,47.9094,47.8599,47.8929,127100.0
2015-02-26 11:10:00,58.0,58.0,57.94,57.98,53100.0,47.9012,47.9012,47.8516,47.8847,53100.0
2015-02-26 11:20:00,57.98,57.99,57.93,57.95,66700.0,47.8847,47.8929,47.8434,47.8599,66700.0
2015-02-26 11:30:00,57.96,57.99,57.95,57.96,50100.0,47.8681,47.8929,47.8599,47.8681,50100.0
2015-02-26 11:40:00,57.95,57.98,57.94,57.94,45700.0,47.8599,47.8847,47.8516,47.8516,45700.0
2015-02-26 11:50:00,57.93,57.95,57.92,57.92,48600.0,47.8434,47.8599,47.8351,47.8351,48600.0
2015-02-26 12:00:00,57.92,57.93,57.88,57.91,50200.0,47.8351,47.8434,47.8021,47.8269,50200.0
2015-02-26 12:10:00,57.9,57.91,57.83,57.83,57600.0,47.8186,47.8269,47.7608,47.7608,57600.0
2015-02-26 12:20:00,57.83,57.89,57.82,57.88,61400.0,47.7608,47.8103,47.7525,47.8021,61400.0
2015-02-26 12:30:00,57.87,57.92,57.86,57.92,51100.0,47.7938,47.8351,47.7856,47.8351,51100.0
2015-02-26 12:40:00,57.92,57.98,57.9,57.95,52900.0,47.8351,47.8847,47.8186,47.8599,52900.0
2015-02-26 12:50:00,57.95,57.97,57.94,57.94,42400.0,47.8599,47.8764,47.8516,47.8516,42400.0
2015-02-26 13:00:00,57.95,57.95,57.92,57.94,40800.0,47.8599,47.8599,47.8351,47.8516,40800.0
2015-02-26 13:10:00,57.94,57.96,57.92,57.93,62700.0,47.8516,47.8681,47.8351,47.8434,62700.0
2015-02-26 13:20:00,57.92,57.93,57.86,57.91,97500.0,47.8351,47.8434,47.7856,47.8269,97500.0
2015-02-26 13:30:00,57.91,57.94,57.9,57.93,40500.0,47.8269,47.8516,47.8186,47.8434,40500.0
2015-02-26 13:40:00,57.94,57.95,57.89,57.89,61000.0,47.8516,47.8599,47.8103,47.8103,61000.0
2015-02-26 13:50:00,57.9,57.91,57.87,57.88,28900.0,47.8186,47.8269,47.7938,47.8021,28900.0
2015-02-26 14:00:00,57.88,57.9,57.84,57.84,128800.0,47.8021,47.8186,47.769,47.769,128800.0
2015-02-26 14:10:00,57.85,57.85,57.78,57.78,165400.0,47.7773,47.7773,47.7195,47.7195,165400.0
2015-02-26 14:20:00,57.78,57.8,57.75,57.76,148000.0,47.7195,47.736,47.6947,47.703,148000.0
2015-02-26 14:30:00,57.76,57.78,57.72,57.74,330200.0,47.703,47.7195,47.6699,47.6865,330200.0
2015-02-26 14:40:00,57.74,57.77,57.72,57.74,144800.0,47.6865,47.7112,47.6699,47.6865,144800.0
2015-02-26 14:50:00,57.74,57.75,57.7,57.71,144900.0,47.6865,47.6947,47.6534,47.6617,144900.0
2015-02-26 15:00:00,57.71,57.71,57.63,57.68,393400.0,47.6617,47.6617,47.5956,47.6369,393400.0
2015-02-26 15:10:00,57.68,57.78,57.67,57.78,162400.0,47.6369,47.7195,47.6286,47.7195,162400.0
2015-02-26 15:20:00,57.77,57.79,57.74,57.77,143800.0,47.7112,47.7277,47.6865,47.7112,143800.0
2015-02-26 15:30:00,57.78,57.79,57.73,57.76,213400.0,47.7195,47.7277,47.6782,47.703,213400.0
2015-02-26 15:40:00,57.76,57.81,57.75,57.78,305900.0,47.703,47.7443,47.6947,47.7195,305900.0
2015-02-26 15:50:00,57.79,57.81,57.76,57.78,878200.0,47.7277,47.7443,47.703,47.7195,878200.0
2015-02-27 09:30:00,57.71,57.82,57.69,57.82,405000.0,47.6617,47.7525,47.6452,47.7525,405000.0
2015-02-27 09:40:00,57.82,57.84,57.61,57.67,802900.0,47.7525,47.769,47.5791,47.6286,802900.0
2015-02-27 09:50:00,57.67,57.68,57.62,57.63,322600.0,47.6286,47.6369,47.5873,47.5956,322600.0
2015-02-27 10:00:00,57.62,57.68,57.61,57.62,226300.0,47.5873,47.6369,47.5791,47.5873,226300.0
2015-02-27 10:10:00,57.61,57.68,57.6,57.63,216900.0,47.5791,47.6369,47.5708,47.5956,216900.0
2015-02-27 10:20:00,57.63,57.72,57.62,57.71,87500.0,47.5956,47.6699,47.5873,47.6617,87500.0
2015-02-27 10:30:00,57.71,57.75,57.66,57.69,100800.0,47.6617,47.6947,47.6204,47.6452,100800.0
2015-02-27 10:40:00,57.69,57.76,57.68,57.76,53500.0,47.6452,47.703,47.6369,47.703,53500.0
2015-02-27 10:50:00,57.75,57.79,57.74,57.76,74800.0,47.6947,47.7277,47.6865,47.703,74800.0
2015-02-27 11:00:00,57.77,57.79,57.73,57.77,76500.0,47.7112,47.7277,47.6782,47.7112,76500.0
2015-02-27 11:10:00,57.77,57.8,57.75,57.77,62800.0,47.7112,47.736,47.6947,47.7112,62800.0
2015-02-27 11:20:00,57.78,57.78,57.68,57.69,97200.0,47.7195,47.7195,47.6369,47.6452,97200.0
2015-02-27 11:30:00,57.7,57.75,57.7,57.73,166700.0,47.6534,47.6947,47.6534,47.6782,166700.0
2015-02-27 11:40:00,57.75,57.76,57.72,57.72,241500.0,47.6947,47.703,47.6699,47.6699,241500.0
2015-02-27 11:50:00,57.73,57.75,57.72,57.75,110600.0,47.6782,47.6947,47.6699,47.6947,110600.0
2015-02-27 12:00:00,57.75,57.76,57.74,57.74,74000.0,47.6947,47.703,47.6865,47.6865,74000.0
2015-02-27 12:10:00,57.75,57.75,57.72,57.73,110000.0,47.6947,47.6947,47.6699,47.6782,110000.0
2015-02-27 12:20:00,57.73,57.78,57.72,57.78,94600.0,47.6782,47.7195,47.6699,47.7195,94600.0
2015-02-27 12:30:00,57.78,57.79,57.77,57.78,44400.0,47.7195,47.7277,47.7112,47.7195,44400.0
2015-02-27 12:40:00,57.77,57.77,57.74,57.74,101600.0,47.7112,47.7112,47.6865,47.6865,101600.0
2015-02-27 12:50:00,57.74,57.76,57.72,57.73,105900.0,47.6865,47.703,47.6699,47.6782,105900.0
2015-02-27 13:00:00,57.73,57.75,57.72,57.74,103500.0,47.6782,47.6947,47.6699,47.6865,103500.0
2015-02-27 13:10:00,57.74,57.75,57.7,57.7,101100.0,47.6865,47.6947,47.6534,47.6534,101100.0
2015-02-27 13:20:00,57.7,57.73,57.69,57.73,86600.0,47.6534,47.6782,47.6452,47.6782,86600.0
2015-02-27 13:30:00,57.72,57.72,57.69,57.7,87800.0,47.6699,47.6699,47.6452,47.6534,87800.0
2015-02-27 13:40:00,57.7,57.72,57.69,57.71,87400.0,47.6534,47.6699,47.6452,47.6617,87400.0
2015-02-27 13:50:00,57.71,57.72,57.67,57.69,83200.0,47.6617,47.6699,47.6286,47.6452,83200.0
2015-02-27 14:00:00,57.7,57.74,57.7,57.71,69300.0,47.6534,47.6865,47.6534,47.6617,69300.0
2015-02-27 14:10:00,57.7,57.73,57.7,57.71,64500.0,47.6534,47.6782,47.6534,47.6617,64500.0
2015-02-27 14:20:00,57.71,57.75,57.7,57.75,85900.0,47.6617,47.6947,47.6534,47.6947,85900.0
2015-02-27 14:30:00,57.74,57.74,57.64,57.65,104600.0,47.6865,47.6865,47.6039,47.6121,104600.0
2015-02-27 14:40:00,57.65,57.66,57.6,57.65,120200.0,47.6121,47.6204,47.5708,47.6121,120200.0
2015-02-27 14:50:00,57.64,57.65,57.6,57.63,160200.0,47.6039,47.6121,47.5708,47.5956,160200.0
2015-02-27 15:00:00,57.62,57.65,57.58,57.62,150300.0,47.5873,47.6121,47.5543,47.5873,150300.0
2015-02-27 15:10:00,57.61,57.64,57.57,57.63,173500.0,47.5791,47.6039,47.5461,47.5956,173500.0
2015-02-27 15:20:00,57.62,57.67,57.61,57.66,233200.0,47.5873,47.6286,47.5791,47.6204,233200.0
2015-02-27 15:30:00,57.67,57.67,57.59,57.6,183500.0,47.6286,47.6286,47.5626,47.5708,183500.0
2015-02-27 15:40:00,57.6,57.61,57.55,57.58,401300.0,47.5708,47.5791,47.5295,47.5543,401300.0
2015-02-27 15:50:00,57.58,57.59,57.51,57.52,823200.0,47.5543,47.5626,47.4965,47.5048,823200.0
2015-03-02 09:30:00,57.62,57.66,57.49,57.65,1049800.0,47.5873,47.6204,47.48,47.6121,1049800.0
2015-03-02 09:40:00,57.65,57.7,57.61,57.69,951900.0,47.6121,47.6534,47.5791,47.6452,951900.0
2015-03-02 09:50:00,57.69,57.8,57.68,57.78,166200.0,47.6452,47.736,47.6369,47.7195,166200.0
2015-03-02 10:00:00,57.78,57.87,57.76,57.84,838600.0,47.7195,47.7938,47.703,47.769,838600.0
2015-03-02 10:10:00,57.84,57.94,57.84,57.9,387300.0,47.769,47.8516,47.769,47.8186,387300.0
2015-03-02 10:20:00,57.89,57.93,57.89,57.91,110400.0,47.8103,47.8434,47.8103,47.8269,110400.0
2015-03-02 10:30:00,57.92,57.95,57.89,57.93,115700.0,47.8351,47.8599,47.8103,47.8434,115700.0
2015-03-02 10:40:00,57.93,57.94,57.89,57.9,121900.0,47.8434,47.8516,47.8103,47.8186,121900.0
2015-03-02 10:50:00,57.9,57.97,57.89,57.97,72600.0,47.8186,47.8764,47.8103,47.8764,72600.0
2015-03-02 11:00:00,57.97,57.99,57.92,57.93,82800.0,47.8764,47.8929,47.8351,47.8434,82800.0
2015-03-02 11:10:00,57.93,57.95,57.91,57.91,392800.0,47.8434,47.8599,47.8269,47.8269,392800.0
2015-03-02 11:20:00,57.92,57.95,57.9,57.91,124000.0,47.8351,47.8599,47.8186,47.8269,124000.0
2015-03-02 11:30:00,57.9,57.94,57.9,57.93,102600.0,47.8186,47.8516,47.8186,47.8434,102600.0
2015-03-02 11:40:00,57.93,57.94,57.9,57.9,60700.0,47.8434,47.8516,47.8186,47.8186,60700.0
2015-03-02 11:50:00,57.91,57.93,57.88,57.9,96100.0,47.8269,47.8434,47.8021,47.8186,96100.0
2015-03-02 12:00:00,57.9,57.93,57.88,57.92,92500.0,47.8186,47.8434,47.8021,47.8351,92500.0
2015-03-02 12:10:00,57.92,57.92,57.83,57.84,127000.0,47.8351,47.8351,47.7608,47.769,127000.0
2015-03-02 12:20:00,57.84,57.84,57.81,57.83,65000.0,47.769,47.769,47.7443,47.7608,65000.0
2015-03-02 12:30:00,57.83,57.86,57.82,57.85,109300.0,47.7608,47.7856,47.7525,47.7773,109300.0
2015-03-02 12:40:00,57.85,57.86,57.83,57.85,77200.0,47.7773,47.7856,47.7608,47.7773,77200.0
2015-03-02 12:50:00,57.85,57.91,57.84,57.9,85100.0,47.7773,47.8269,47.769,47.8186,85100.0
2015-03-02 13:00:00,57.9,57.91,57.88,57.89,45900.0,47.8186,47.8269,47.8021,47.8103,45900.0
2015-03-02 13:10:00,57.9,57.93,57.9,57.93,77000.0,47.8186,47.8434,47.8186,47.8434,77000.0
2015-03-02 13:20:00,57.93,57.95,57.91,57.95,75400.0,47.8434,47.8599,47.8269,47.8599,75400.0
2015-03-02 13:30:00,57.95,57.99,57.94,57.99,76500.0,47.8599,47.8929,47.8516,47.8929,76500.0
2015-03-02 13:40:00,57.98,58.01,57.97,58.0,42200.0,47.8847,47.9094,47.8764,47.9012,42200.0
2015-03-02 13:50:00,57.99,58.01,57.98,58.01,49200.0,47.8929,47.9094,47.8847,47.9094,49200.0
2015-03-02 14:00:00,58.0,58.01,57.95,57.97,60900.0,47.9012,47.9094,47.8599,47.8764,60900.0
2015-03-02 14:10:00,57.96,57.98,57.95,57.96,77800.0,47.8681,47.8847,47.8599,47.8681,77800.0
2015-03-02 14:20:00,57.96,57.97,57.91,57.92,122000.0,47.8681,47.8764,47.8269,47.8351,122000.0
2015-03-02 14:30:00,57.92,57.93,57.9,57.92,48300.0,47.8351,47.8434,47.8186,47.8351,48300.0
2015-03-02 14:40:00,57.92,57.94,57.91,57.94,63900.0,47.8351,47.8516,47.8269,47.8516,63900.0
2015-03-02 14:50:00,57.93,57.96,57.92,57.95,116200.0,47.8434,47.8681,47.8351,47.8599,116200.0
2015-03-02 15:00:00,57.95,57.96,57.93,57.96,117800.0,47.8599,47.8681,47.8434,47.8681,117800.0
2015-03-02 15:10:00,57.96,57.97,57.94,57.97,107600.0,47.8681,47.8764,47.8516,47.8764,107600.0
2015-03-02 15:20:00,57.96,57.98,57.94,57.96,326800.0,47.8681,47.8847,47.8516,47.8681,326800.0
2015-03-02 15:30:00,57.96,57.99,57.93,57.98,282800.0,47.8681,47.8929,47.8434,47.8847,282800.0
2015-03-02 15:40:00,57.98,58.03,57.96,58.02,330100.0,47.8847,47.926,47.8681,47.9177,330100.0
2015-03-02 15:50:00,58.02,58.03,57.98,58.01,646500.0,47.9177,47.926,47.8847,47.9094,646500.0
2015-03-03 09:30:00,57.89,57.89,57.71,57.87,307500.0,47.8103,47.8103,47.6617,47.7938,307500.0
2015-03-03 09:40:00,57.87,57.89,57.73,57.74,308500.0,47.7938,47.8103,47.6782,47.6865,308500.0
2015-03-03 09:50:00,57.73,57.73,57.65,57.67,251100.0,47.6782,47.6782,47.6121,47.6286,251100.0
2015-03-03 10:00:00,57.66,57.73,57.65,57.7,98100.0,47.6204,47.6782,47.6121,47.6534,98100.0
2015-03-03 10:10:00,57.7,57.76,57.68,57.75,113500.0,47.6534,47.703,47.6369,47.6947,113500.0
2015-03-03 10:20:00,57.75,57.76,57.69,57.7,170600.0,47.6947,47.703,47.6452,47.6534,170600.0
2015-03-03 10:30:00,57.7,57.73,57.69,57.7,113800.0,47.6534,47.6782,47.6452,47.6534,113800.0
2015-03-03 10:40:00,57.7,57.74,57.69,57.72,100700.0,47.6534,47.6865,47.6452,47.6699,100700.0
2015-03-03 10:50:00,57.72,57.73,57.67,57.69,55800.0,47.6699,47.6782,47.6286,47.6452,55800.0
2015-03-03 11:00:00,57.69,57.69,57.63,57.65,139000.0,47.6452,47.6452,47.5956,47.6121,139000.0
2015-03-03 11:10:00,57.65,57.71,57.62,57.69,94500.0,47.6121,47.6617,47.5873,47.6452,94500.0
2015-03-03 11:20:00,57.68,57.7,57.63,57.64,84100.0,47.6369,47.6534,47.5956,47.6039,84100.0
2015-03-03 11:30:00,57.64,57.65,57.53,57.54,209900.0,47.6039,47.6121,47.513,47.5213,209900.0
2015-03-03 11:40:00,57.53,57.54,57.45,57.49,154700.0,47.513,47.5213,47.4469,47.48,154700.0
2015-03-03 11:50:00,57.49,57.55,57.47,57.52,56400.0,47.48,47.5295,47.4635,47.5048,56400.0
2015-03-03 12:00:00,57.52,57.52,57.48,57.51,53300.0,47.5048,47.5048,47.4717,47.4965,53300.0
2015-03-03 12:10:00,57.5,57.54,57.49,57.53,101300.0,47.4882,47.5213,47.48,47.513,101300.0
2015-03-03 12:20:00,57.52,57.53,57.42,57.45,181400.0,47.5048,47.513,47.4222,47.4469,181400.0
2015-03-03 12:30:00,57.45,57.51,57.43,57.51,94900.0,47.4469,47.4965,47.4304,47.4965,94900.0
2015-03-03 12:40:00,57.5,57.52,57.49,57.52,168600.0,47.4882,47.5048,47.48,47.5048,168600.0
2015-03-03 12:50:00,57.53,57.6,57.52,57.59,285100.0,47.513,47.5708,47.5048,47.5626,285100.0
2015-03-03 13:00:00,57.59,57.63,57.57,57.61,414300.0,47.5626,47.5956,47.5461,47.5791,414300.0
2015-03-03 13:10:00,57.61,57.61,57.53,57.54,90200.0,47.5791,47.5791,47.513,47.5213,90200.0
2015-03-03 13:20:00,57.54,57.57,57.53,57.56,76200.0,47.5213,47.5461,47.513,47.5378,76200.0
2015-03-03 13:30:00,57.57,57.6,57.55,57.58,130700.0,47.5461,47.5708,47.5295,47.5543,130700.0
2015-03-03 13:40:00,57.58,57.58,57.54,57.56,162200.0,47.5543,47.5543,47.5213,47.5378,162200.0
2015-03-03 13:50:00,57.56,57.59,57.54,57.57,104900.0,47.5378,47.5626,47.5213,47.5461,104900.0
2015-03-03 14:00:00,57.57,57.62,57.56,57.61,80900.0,47.5461,47.5873,47.5378,47.5791,80900.0
2015-03-03 14:10:00,57.62,57.66,57.62,57.66,86800.0,47.5873,47.6204,47.5873,47.6204,86800.0
2015-03-03 14:20:00,57.65,57.67,57.62,57.64,93100.0,47.6121,47.6286,47.5873,47.6039,93100.0
2015-03-03 14:30:00,57.64,57.64,57.6,57.61,128200.0,47.6039,47.6039,47.5708,47.5791,128200.0
2015-03-03 14:40:00,57.6,57.61,57.53,57.57,224800.0,47.5708,47.5791,47.513,47.5461,224800.0
2015-03-03 14:50:00,57.57,57.6,57.56,57.59,114600.0,47.5461,47.5708,47.5378,47.5626,114600.0
2015-03-03 15:00:00,57.59,57.61,57.56,57.57,131400.0,47.5626,47.5791,47.5378,47.5461,131400.0
2015-03-03 15:10:00,57.58,57.59,57.55,57.58,95000.0,47.5543,47.5626,47.5295,47.5543,95000.0
2015-03-03 15:20:00,57.58,57.66,57.57,57.65,134600.0,47.5543,47.6204,47.5461,47.6121,134600.0
2015-03-03 15:30:00,57.65,57.68,57.62,57.63,140000.0,47.6121,47.6369,47.5873,47.5956,140000.0
2015-03-03 15:40:00,57.64,57.64,57.59,57.62,271800.0,47.6039,47.6039,47.5626,47.5873,271800.0
2015-03-03 15:50:00,57.63,57.65,57.61,57.64,483800.0,47.5956,47.6121,47.5791,47.6039,483800.0
2015-03-04 09:30:00,57.39,57.46,57.12,57.12,607200.0,47.3974,47.4552,47.1744,47.1744,607200.0
2015-03-04 09:40:00,57.12,57.16,57.03,57.05,144500.0,47.1744,47.2074,47.1001,47.1166,144500.0
2015-03-04 09:50:00,57.04,57.09,56.99,57.09,312500.0,47.1083,47.1496,47.067,47.1496,312500.0
2015-03-04 10:00:00,57.08,57.13,57.01,57.03,188900.0,47.1414,47.1827,47.0836,47.1001,188900.0
2015-03-04 10:10:00,57.03,57.05,56.94,57.03,266400.0,47.1001,47.1166,47.0257,47.1001,266400.0
2015-03-04 10:20:00,57.03,57.05,56.99,57.03,76200.0,47.1001,47.1166,47.067,47.1001,76200.0
2015-03-04 10:30:00,57.02,57.12,57.0,57.07,113500.0,47.0918,47.1744,47.0753,47.1331,113500.0
2015-03-04 10:40:00,57.07,57.13,57.02,57.04,82600.0,47.1331,47.1827,47.0918,47.1083,82600.0
2015-03-04 10:50:00,57.03,57.1,57.01,57.09,161900.0,47.1001,47.1579,47.0836,47.1496,161900.0
2015-03-04 11:00:00,57.1,57.13,57.08,57.13,154700.0,47.1579,47.1827,47.1414,47.1827,154700.0
2015-03-04 11:10:00,57.13,57.19,57.11,57.17,194000.0,47.1827,47.2322,47.1661,47.2157,194000.0
2015-03-04 11:20:00,57.17,57.17,57.1,57.11,89600.0,47.2157,47.2157,47.1579,47.1661,89600.0
2015-03-04 11:30:00,57.11,57.18,57.11,57.15,86300.0,47.1661,47.224,47.1661,47.1992,86300.0
2015-03-04 11:40:00,57.15,57.15,57.1,57.11,164400.0,47.1992,47.1992,47.1579,47.1661,164400.0
2015-03-04 11:50:00,57.12,57.12,57.09,57.11,53400.0,47.1744,47.1744,47.1496,47.1661,53400.0
2015-03-04 12:00:00,57.11,57.13,57.09,57.12,43600.0,47.1661,47.1827,47.1496,47.1744,43600.0
2015-03-04 12:10:00,57.12,57.2,57.11,57.17,111600.0,47.1744,47.2405,47.1661,47.2157,111600.0
2015-03-04 12:20:00,57.18,57.19,57.16,57.18,31200.0,47.224,47.2322,47.2074,47.224,31200.0
2015-03-04 12:30:00,57.19,57.22,57.18,57.21,42300.0,47.2322,47.257,47.224,47.2487,42300.0
2015-03-04 12:40:00,57.21,57.28,57.21,57.25,86300.0,47.2487,47.3065,47.2487,47.2818,86300.0
2015-03-04 12:50:00,57.26,57.26,57.18,57.2,136600.0,47.29,47.29,47.224,47.2405,136600.0
2015-03-04 13:00:00,57.2,57.22,57.19,57.2,46200.0,47.2405,47.257,47.2322,47.2405,46200.0
2015-03-04 13:10:00,57.2,57.22,57.17,57.2,60400.0,47.2405,47.257,47.2157,47.2405,60400.0
2015-03-04 13:20:00,57.19,57.26,57.19,57.23,96700.0,47.2322,47.29,47.2322,47.2653,96700.0
2015-03-04 13:30:00,57.24,57.24,57.21,57.22,47400.0,47.2735,47.2735,47.2487,47.257,47400.0
2015-03-04 13:40:00,57.23,57.25,57.14,57.14,253200.0,47.2653,47.2818,47.1909,47.1909,253200.0
2015-03-04 13:50:00,57.15,57.17,57.07,57.09,86600.0,47.1992,47.2157,47.1331,47.1496,86600.0
2015-03-04 14:00:00,57.09,57.14,57.09,57.11,89000.0,47.1496,47.1909,47.1496,47.1661,89000.0
2015-03-04 14:10:00,57.12,57.13,57.07,57.1,96300.0,47.1744,47.1827,47.1331,47.1579,96300.0
2015-03-04 14:20:00,57.09,57.12,57.08,57.11,58800.0,47.1496,47.1744,47.1414,47.1661,58800.0
2015-03-04 14:30:00,57.1,57.15,57.09,57.11,61000.0,47.1579,47.1992,47.1496,47.1661,61000.0
2015-03-04 14:40:00,57.11,57.18,57.11,57.17,33700.0,47.1661,47.224,47.1661,47.2157,33700.0
2015-03-04 14:50:00,57.17,57.21,57.16,57.2,123200.0,47.2157,47.2487,47.2074,47.2405,123200.0
2015-03-04 15:00:00,57.2,57.21,57.13,57.15,164200.0,47.2405,47.2487,47.1827,47.1992,164200.0
2015-03-04 15:10:00,57.16,57.21,57.15,57.17,123500.0,47.2074,47.2487,47.1992,47.2157,123500.0
2015-03-04 15:20:00,57.18,57.18,57.14,57.18,120800.0,47.224,47.224,47.1909,47.224,120800.0
2015-03-04 15:30:00,57.17,57.24,57.17,57.22,233400.0,47.2157,47.2735,47.2157,47.257,233400.0
2015-03-04 15:40:00,57.21,57.22,57.17,57.21,207300.0,47.2487,47.257,47.2157,47.2487,207300.0
2015-03-04 15:50:00,57.2,57.22,57.17,57.2,516400.0,47.2405,47.257,47.2157,47.2405,516400.0
2015-03-05 09:30:00,57.24,57.3,57.12,57.13,251100.0,47.2735,47.3231,47.1744,47.1827,251100.0
2015-03-05 09:40:00,57.12,57.18,57.1,57.17,67500.0,47.1744,47.224,47.1579,47.2157,67500.0
2015-03-05 09:50:00,57.18,57.21,57.16,57.18,47700.0,47.224,47.2487,47.2074,47.224,47700.0
2015-03-05 10:00:00,57.18,57.21,57.14,57.19,102600.0,47.224,47.2487,47.1909,47.2322,102600.0
2015-03-05 10:10:00,57.18,57.21,57.11,57.11,320400.0,47.224,47.2487,47.1661,47.1661,320400.0
2015-03-05 10:20:00,57.12,57.19,57.11,57.19,107200.0,47.1744,47.2322,47.1661,47.2322,107200.0
2015-03-05 10:30:00,57.19,57.2,57.17,57.18,73100.0,47.2322,47.2405,47.2157,47.224,73100.0
2015-03-05 10:40:00,57.18,57.25,57.18,57.23,43600.0,47.224,47.2818,47.224,47.2653,43600.0
2015-03-05 10:50:00,57.23,57.25,57.21,57.23,104500.0,47.2653,47.2818,47.2487,47.2653,104500.0
2015-03-05 11:00:00,57.24,57.24,57.18,57.19,88900.0,47.2735,47.2735,47.224,47.2322,88900.0
2015-03-05 11:10:00,57.19,57.2,57.15,57.18,121800.0,47.2322,47.2405,47.1992,47.224,121800.0
2015-03-05 11:20:00,57.18,57.2,57.17,57.2,48600.0,47.224,47.2405,47.2157,47.2405,48600.0
2015-03-05 11:30:00,57.2,57.24,57.18,57.22,128800.0,47.2405,47.2735,47.224,47.257,128800.0
2015-03-05 11:40:00,57.23,57.27,57.22,57.26,54200.0,47.2653,47.2983,47.257,47.29,54200.0
2015-03-05 11:50:00,57.26,57.29,57.26,57.28,59800.0,47.29,47.3148,47.29,47.3065,59800.0
2015-03-05 12:00:00,57.28,57.28,57.23,57.25,128600.0,47.3065,47.3065,47.2653,47.2818,128600.0
2015-03-05 12:10:00,57.25,57.26,57.19,57.19,71100.0,47.2818,47.29,47.2322,47.2322,71100.0
2015-03-05 12:20:00,57.2,57.2,57.14,57.15,89000.0,47.2405,47.2405,47.1909,47.1992,89000.0
2015-03-05 12:30:00,57.15,57.17,57.14,57.15,37000.0,47.1992,47.2157,47.1909,47.1992,37000.0
2015-03-05 12:40:00,57.16,57.17,57.1,57.11,50800.0,47.2074,47.2157,47.1579,47.1661,50800.0
2015-03-05 12:50:00,57.11,57.11,57.03,57.05,302200.0,47.1661,47.1661,47.1001,47.1166,302200.0
2015-03-05 13:00:00,57.05,57.08,57.03,57.06,45300.0,47.1166,47.1414,47.1001,47.1249,45300.0
2015-03-05 13:10:00,57.07,57.09,57.06,57.07,56400.0,47.1331,47.1496,47.1249,47.1331,56400.0
2015-03-05 13:20:00,57.07,57.12,57.03,57.11,192700.0,47.1331,47.1744,47.1001,47.1661,192700.0
2015-03-05 13:30:00,57.11,57.14,57.1,57.13,78000.0,47.1661,47.1909,47.1579,47.1827,78000.0
2015-03-05 13:40:00,57.13,57.14,57.1,57.12,31500.0,47.1827,47.1909,47.1579,47.1744,31500.0
2015-03-05 13:50:00,57.13,57.15,57.11,57.13,34800.0,47.1827,47.1992,47.1661,47.1827,34800.0
2015-03-05 14:00:00,57.12,57.18,57.12,57.17,147700.0,47.1744,47.224,47.1744,47.2157,147700.0
2015-03-05 14:10:00,57.17,57.18,57.15,57.17,29400.0,47.2157,47.224,47.1992,47.2157,29400.0
2015-03-05 14:20:00,57.17,57.18,57.16,57.16,33800.0,47.2157,47.224,47.2074,47.2074,33800.0
2015-03-05 14:30:00,57.16,57.17,57.12,57.12,30200.0,47.2074,47.2157,47.1744,47.1744,30200.0
2015-03-05 14:40:00,57.13,57.16,57.12,57.14,144200.0,47.1827,47.2074,47.1744,47.1909,144200.0
2015-03-05 14:50:00,57.14,57.21,57.14,57.19,88300.0,47.1909,47.2487,47.1909,47.2322,88300.0
2015-03-05 15:00:00,57.2,57.2,57.13,57.15,89200.0,47.2405,47.2405,47.1827,47.1992,89200.0
2015-03-05 15:10:00,57.15,57.2,57.14,57.19,88500.0,47.1992,47.2405,47.1909,47.2322,88500.0
2015-03-05 15:20:00,57.19,57.23,57.18,57.22,81000.0,47.2322,47.2653,47.224,47.257,81000.0
2015-03-05 15:30:00,57.22,57.24,57.16,57.22,387100.0,47.257,47.2735,47.2074,47.257,387100.0
2015-03-05 15:40:00,57.22,57.26,57.2,57.22,346700.0,47.257,47.29,47.2405,47.257,346700.0
2015-03-05 15:50:00,57.23,57.27,57.22,57.25,554500.0,47.2653,47.2983,47.257,47.2818,554500.0
2015-03-06 09:30:00,56.62,57.0,56.62,56.86,459800.0,46.7615,47.0753,46.7615,46.9597,459800.0
2015-03-06 09:40:00,56.87,57.01,56.87,57.0,321300.0,46.9679,47.0836,46.9679,47.0753,321300.0
2015-03-06 09:50:00,56.99,57.07,56.92,57.05,133500.0,47.067,47.1331,47.0092,47.1166,133500.0
2015-03-06 10:00:00,57.05,57.07,56.97,56.99,232600.0,47.1166,47.1331,47.0505,47.067,232600.0
2015-03-06 10:10:00,57.0,57.04,56.92,57.0,147100.0,47.0753,47.1083,47.0092,47.0753,147100.0
2015-03-06 10:20:00,57.01,57.05,56.99,57.03,252900.0,47.0836,47.1166,47.067,47.1001,252900.0
2015-03-06 10:30:00,57.01,57.02,56.96,56.97,127200.0,47.0836,47.0918,47.0423,47.0505,127200.0
2015-03-06 10:40:00,56.97,57.01,56.94,56.97,81900.0,47.0505,47.0836,47.0257,47.0505,81900.0
2015-03-06 10:50:00,56.97,56.98,56.85,56.88,85300.0,47.0505,47.0588,46.9514,46.9762,85300.0
2015-03-06 11:00:00,56.89,56.9,56.78,56.8,86200.0,46.9845,46.9927,46.8936,46.9101,86200.0
2015-03-06 11:10:00,56.79,56.82,56.73,56.76,191800.0,46.9019,46.9266,46.8523,46.8771,191800.0
2015-03-06 11:20:00,56.76,56.8,56.72,56.75,202200.0,46.8771,46.9101,46.8441,46.8688,202200.0
2015-03-06 11:30:00,56.74,56.75,56.68,56.71,100600.0,46.8606,46.8688,46.811,46.8358,100600.0
2015-03-06 11:40:00,56.71,56.72,56.61,56.63,130900.0,46.8358,46.8441,46.7532,46.7697,130900.0
2015-03-06 11:50:00,56.63,56.7,56.62,56.7,79100.0,46.7697,46.8275,46.7615,46.8275,79100.0
2015-03-06 12:00:00,56.7,56.74,56.69,56.73,83500.0,46.8275,46.8606,46.8193,46.8523,83500.0
2015-03-06 12:10:00,56.73,56.74,56.6,56.61,176200.0,46.8523,46.8606,46.7449,46.7532,176200.0
2015-03-06 12:20:00,56.62,56.63,56.55,56.56,122100.0,46.7615,46.7697,46.7037,46.7119,122100.0
2015-03-06 12:30:00,56.56,56.63,56.53,56.63,111500.0,46.7119,46.7697,46.6871,46.7697,111500.0
2015-03-06 12:40:00,56.62,56.65,56.61,56.65,64300.0,46.7615,46.7862,46.7532,46.7862,64300.0
2015-03-06 12:50:00,56.64,56.66,56.54,56.59,101800.0,46.778,46.7945,46.6954,46.7367,101800.0
2015-03-06 13:00:00,56.59,56.62,56.51,56.55,93800.0,46.7367,46.7615,46.6706,46.7037,93800.0
2015-03-06 13:10:00,56.56,56.59,56.52,56.55,197500.0,46.7119,46.7367,46.6789,46.7037,197500.0
2015-03-06 13:20:00,56.56,56.57,56.47,56.55,177500.0,46.7119,46.7202,46.6376,46.7037,177500.0
2015-03-06 13:30:00,56.55,56.55,56.48,56.51,173400.0,46.7037,46.7037,46.6458,46.6706,173400.0
2015-03-06 13:40:00,56.51,56.52,56.46,56.51,144100.0,46.6706,46.6789,46.6293,46.6706,144100.0
2015-03-06 13:50:00,56.51,56.58,56.5,56.58,65100.0,46.6706,46.7284,46.6624,46.7284,65100.0
2015-03-06 14:00:00,56.58,56.66,56.57,56.64,165900.0,46.7284,46.7945,46.7202,46.778,165900.0
2015-03-06 14:10:00,56.65,56.66,56.62,56.62,51600.0,46.7862,46.7945,46.7615,46.7615,51600.0
2015-03-06 14:20:00,56.62,56.62,56.49,56.52,179500.0,46.7615,46.7615,46.6541,46.6789,179500.0
2015-03-06 14:30:00,56.52,56.53,56.42,56.43,328600.0,46.6789,46.6871,46.5963,46.6045,328600.0
2015-03-06 14:40:00,56.43,56.45,56.39,56.45,101200.0,46.6045,46.6211,46.5715,46.6211,101200.0
2015-03-06 14:50:00,56.46,56.49,56.42,56.44,182200.0,46.6293,46.6541,46.5963,46.6128,182200.0
2015-03-06 15:00:00,56.44,56.58,56.44,56.55,131100.0,46.6128,46.7284,46.6128,46.7037,131100.0
2015-03-06 15:10:00,56.56,56.56,56.47,56.53,163500.0,46.7119,46.7119,46.6376,46.6871,163500.0
2015-03-06 15:20:00,56.53,56.56,56.46,56.48,246500.0,46.6871,46.7119,46.6293,46.6458,246500.0
2015-03-06 15:30:00,56.48,56.53,56.42,56.43,419600.0,46.6458,46.6871,46.5963,46.6045,419600.0
2015-03-06 15:40:00,56.44,56.44,56.38,56.42,630700.0,46.6128,46.6128,46.5633,46.5963,630700.0
2015-03-06 15:50:00,56.42,56.5,56.41,56.48,810300.0,46.5963,46.6624,46.588,46.6458,810300.0
2015-03-09 09:30:00,56.51,56.73,56.46,56.72,333700.0,46.6706,46.8523,46.6293,46.8441,333700.0
2015-03-09 09:40:00,56.73,56.77,56.7,56.76,199100.0,46.8523,46.8853,46.8275,46.8771,199100.0
2015-03-09 09:50:00,56.75,56.78,56.71,56.77,79900.0,46.8688,46.8936,46.8358,46.8853,79900.0
2015-03-09 10:00:00,56.77,56.79,56.73,56.78,159400.0,46.8853,46.9019,46.8523,46.8936,159400.0
2015-03-09 10:10:00,56.77,56.8,56.75,56.77,87600.0,46.8853,46.9101,46.8688,46.8853,87600.0
2015-03-09 10:20:00,56.77,56.81,56.74,56.78,57100.0,46.8853,46.9184,46.8606,46.8936,57100.0
2015-03-09 10:30:00,56.79,56.81,56.76,56.78,144700.0,46.9019,46.9184,46.8771,46.8936,144700.0
2015-03-09 10:40:00,56.77,56.84,56.76,56.84,103600.0,46.8853,46.9432,46.8771,46.9432,103600.0
2015-03-09 10:50:00,56.85,56.87,56.83,56.84,78300.0,46.9514,46.9679,46.9349,46.9432,78300.0
2015-03-09 11:00:00,56.84,56.85,56.79,56.83,220500.0,46.9432,46.9514,46.9019,46.9349,220500.0
2015-03-09 11:10:00,56.82,56.86,56.81,56.84,141400.0,46.9266,46.9597,46.9184,46.9432,141400.0
2015-03-09 11:20:00,56.85,56.9,56.81,56.88,64600.0,46.9514,46.9927,46.9184,46.9762,64600.0
2015-03-09 11:30:00,56.88,56.9,56.87,56.88,43000.0,46.9762,46.9927,46.9679,46.9762,43000.0
2015-03-09 11:40:00,56.89,56.94,56.88,56.93,99600.0,46.9845,47.0257,46.9762,47.0175,99600.0
2015-03-09 11:50:00,56.93,56.93,56.85,56.87,187600.0,47.0175,47.0175,46.9514,46.9679,187600.0
2015-03-09 12:00:00,56.88,56.9,56.82,56.82,47200.0,46.9762,46.9927,46.9266,46.9266,47200.0
2015-03-09 12:10:00,56.84,56.87,56.82,56.84,58300.0,46.9432,46.9679,46.9266,46.9432,58300.0
2015-03-09 12:20:00,56.84,56.87,56.84,56.86,42600.0,46.9432,46.9679,46.9432,46.9597,42600.0
2015-03-09 12:30:00,56.85,56.88,56.84,56.86,358400.0,46.9514,46.9762,46.9432,46.9597,358400.0
2015-03-09 12:40:00,56.86,56.9,56.85,56.88,125000.0,46.9597,46.9927,46.9514,46.9762,125000.0
2015-03-09 12:50:00,56.89,56.92,56.88,56.91,31600.0,46.9845,47.0092,46.9762,47.001,31600.0
2015-03-09 13:00:00,56.92,56.92,56.89,56.92,33000.0,47.0092,47.0092,46.9845,47.0092,33000.0
2015-03-09 13:10:00,56.92,56.93,56.9,56.91,39500.0,47.0092,47.0175,46.9927,47.001,39500.0
2015-03-09 13:20:00,56.91,56.97,56.9,56.96,66400.0,47.001,47.0505,46.9927,47.0423,66400.0
2015-03-09 13:30:00,56.96,56.98,56.96,56.97,47300.0,47.0423,47.0588,47.0423,47.0505,47300.0
2015-03-09 13:40:00,56.97,57.02,56.96,57.02,82800.0,47.0505,47.0918,47.0423,47.0918,82800.0
2015-03-09 13:50:00,57.02,57.03,57.0,57.01,70800.0,47.0918,47.1001,47.0753,47.0836,70800.0
2015-03-09 14:00:00,57.01,57.02,57.0,57.0,91100.0,47.0836,47.0918,47.0753,47.0753,91100.0
2015-03-09 14:10:00,57.01,57.01,56.99,57.0,81800.0,47.0836,47.0836,47.067,47.0753,81800.0
2015-03-09 14:20:00,57.0,57.02,56.99,57.02,74900.0,47.0753,47.0918,47.067,47.0918,74900.0
2015-03-09 14:30:00,57.02,57.02,56.97,56.99,164300.0,47.0918,47.0918,47.0505,47.067,164300.0
2015-03-09 14:40:00,56.99,57.04,56.98,57.03,248700.0,47.067,47.1083,47.0588,47.1001,248700.0
2015-03-09 14:50:00,57.03,57.08,57.03,57.07,189900.0,47.1001,47.1414,47.1001,47.1331,189900.0
2015-03-09 15:00:00,57.07,57.07,57.03,57.07,122900.0,47.1331,47.1331,47.1001,47.1331,122900.0
2015-03-09 15:10:00,57.07,57.09,57.02,57.02,173500.0,47.1331,47.1496,47.0918,47.0918,173500.0
2015-03-09 15:20:00,57.02,57.04,57.0,57.03,249300.0,47.0918,47.1083,47.0753,47.1001,249300.0
2015-03-09 15:30:00,57.04,57.08,57.03,57.04,216500.0,47.1083,47.1414,47.1001,47.1083,216500.0
2015-03-09 15:40:00,57.04,57.07,57.01,57.05,348500.0,47.1083,47.1331,47.0836,47.1166,348500.0
2015-03-09 15:50:00,57.05,57.07,56.97,56.98,865500.0,47.1166,47.1331,47.0505,47.0588,865500.0
2015-03-10 09:30:00,56.59,56.59,56.31,56.41,410400.0,46.7367,46.7367,46.5054,46.588,410400.0
2015-03-10 09:40:00,56.39,56.46,56.34,56.39,340800.0,46.5715,46.6293,46.5302,46.5715,340800.0
2015-03-10 09:50:00,56.38,56.44,56.31,56.38,298500.0,46.5633,46.6128,46.5054,46.5633,298500.0
2015-03-10 10:00:00,56.37,56.41,56.36,56.37,224500.0,46.555,46.588,46.5467,46.555,224500.0
2015-03-10 10:10:00,56.38,56.38,56.24,56.3,217400.0,46.5633,46.5633,46.4476,46.4972,217400.0
2015-03-10 10:20:00,56.3,56.33,56.24,56.33,237300.0,46.4972,46.522,46.4476,46.522,237300.0
2015-03-10 10:30:00,56.33,56.33,56.22,56.26,186700.0,46.522,46.522,46.4311,46.4641,186700.0
2015-03-10 10:40:00,56.26,56.33,56.25,56.32,106400.0,46.4641,46.522,46.4559,46.5137,106400.0
2015-03-10 10:50:00,56.31,56.4,56.31,56.34,194600.0,46.5054,46.5798,46.5054,46.5302,194600.0
2015-03-10 11:00:00,56.35,56.42,56.34,56.41,142800.0,46.5385,46.5963,46.5302,46.588,142800.0
2015-03-10 11:10:00,56.41,56.47,56.4,56.47,136200.0,46.588,46.6376,46.5798,46.6376,136200.0
2015-03-10 11:20:00,56.46,56.5,56.45,56.46,118900.0,46.6293,46.6624,46.6211,46.6293,118900.0
2015-03-10 11:30:00,56.46,56.48,56.39,56.41,181000.0,46.6293,46.6458,46.5715,46.588,181000.0
2015-03-10 11:40:00,56.4,56.41,56.31,56.31,130800.0,46.5798,46.588,46.5054,46.5054,130800.0
2015-03-10 11:50:00,56.31,56.32,56.19,56.2,193200.0,46.5054,46.5137,46.4063,46.4146,193200.0
2015-03-10 12:00:00,56.2,56.21,56.16,56.21,190200.0,46.4146,46.4229,46.3816,46.4229,190200.0
2015-03-10 12:10:00,56.21,56.26,56.2,56.21,152200.0,46.4229,46.4641,46.4146,46.4229,152200.0
2015-03-10 12:20:00,56.21,56.21,56.13,56.16,83000.0,46.4229,46.4229,46.3568,46.3816,83000.0
2015-03-10 12:30:00,56.14,56.21,56.13,56.21,136000.0,46.365,46.4229,46.3568,46.4229,136000.0
2015-03-10 12:40:00,56.2,56.24,56.16,56.18,223600.0,46.4146,46.4476,46.3816,46.3981,223600.0
2015-03-10 12:50:00,56.17,56.23,56.15,56.19,62300.0,46.3898,46.4394,46.3733,46.4063,62300.0
2015-03-10 13:00:00,56.19,56.21,56.15,56.15,105000.0,46.4063,46.4229,46.3733,46.3733,105000.0
2015-03-10 13:10:00,56.15,56.19,56.14,56.19,186800.0,46.3733,46.4063,46.365,46.4063,186800.0
2015-03-10 13:20:00,56.19,56.26,56.19,56.19,92500.0,46.4063,46.4641,46.4063,46.4063,92500.0
2015-03-10 13:30:00,56.18,56.19,56.16,56.17,503300.0,46.3981,46.4063,46.3816,46.3898,503300.0
2015-03-10 13:40:00,56.17,56.22,56.15,56.2,249200.0,46.3898,46.4311,46.3733,46.4146,249200.0
2015-03-10 13:50:00,56.2,56.21,56.16,56.16,135500.0,46.4146,46.4229,46.3816,46.3816,135500.0
2015-03-10 14:00:00,56.16,56.21,56.15,56.21,138700.0,46.3816,46.4229,46.3733,46.4229,138700.0
2015-03-10 14:10:00,56.2,56.22,56.1,56.12,258700.0,46.4146,46.4311,46.332,46.3485,258700.0
2015-03-10 14:20:00,56.12,56.12,56.08,56.09,104900.0,46.3485,46.3485,46.3155,46.3237,104900.0
2015-03-10 14:30:00,56.09,56.13,56.08,56.11,99800.0,46.3237,46.3568,46.3155,46.3403,99800.0
2015-03-10 14:40:00,56.11,56.18,56.09,56.13,191800.0,46.3403,46.3981,46.3237,46.3568,191800.0
2015-03-10 14:50:00,56.13,56.15,56.08,56.09,152700.0,46.3568,46.3733,46.3155,46.3237,152700.0
2015-03-10 15:00:00,56.09,56.15,56.06,56.13,233900.0,46.3237,46.3733,46.299,46.3568,233900.0
2015-03-10 15:10:00,56.14,56.17,56.09,56.16,159900.0,46.365,46.3898,46.3237,46.3816,159900.0
2015-03-10 15:20:00,56.15,56.17,56.08,56.09,482600.0,46.3733,46.3898,46.3155,46.3237,482600.0
2015-03-10 15:30:00,56.1,56.1,56.05,56.08,196400.0,46.332,46.332,46.2907,46.3155,196400.0
2015-03-10 15:40:00,56.08,56.11,56.05,56.08,500600.0,46.3155,46.3403,46.2907,46.3155,500600.0
2015-03-10 15:50:00,56.07,56.08,55.94,55.96,1436000.0,46.3072,46.3155,46.1999,46.2164,1436000.0
2015-03-11 09:30:00,56.06,56.12,55.96,55.98,594700.0,46.299,46.3485,46.2164,46.2329,594700.0
2015-03-11 09:40:00,55.98,56.07,55.96,56.04,550800.0,46.2329,46.3072,46.2164,46.2825,550800.0
2015-03-11 09:50:00,56.05,56.09,56.02,56.06,567600.0,46.2907,46.3237,46.2659,46.299,567600.0
2015-03-11 10:00:00,56.06,56.16,56.03,56.16,218400.0,46.299,46.3816,46.2742,46.3816,218400.0
2015-03-11 10:10:00,56.15,56.15,56.04,56.06,86300.0,46.3733,46.3733,46.2825,46.299,86300.0
2015-03-11 10:20:00,56.06,56.09,56.04,56.07,453600.0,46.299,46.3237,46.2825,46.3072,453600.0
2015-03-11 10:30:00,56.07,56.07,55.95,55.96,218500.0,46.3072,46.3072,46.2081,46.2164,218500.0
2015-03-11 10:40:00,55.96,55.98,55.92,55.95,217400.0,46.2164,46.2329,46.1833,46.2081,217400.0
2015-03-11 10:50:00,55.95,56.01,55.93,56.0,232700.0,46.2081,46.2577,46.1916,46.2494,232700.0
2015-03-11 11:00:00,56.0,56.03,55.95,55.96,161400.0,46.2494,46.2742,46.2081,46.2164,161400.0
2015-03-11 11:10:00,55.97,56.06,55.97,56.02,339400.0,46.2246,46.299,46.2246,46.2659,339400.0
2015-03-11 11:20:00,56.03,56.07,55.99,56.07,122500.0,46.2742,46.3072,46.2412,46.3072,122500.0
2015-03-11 11:30:00,56.07,56.11,56.05,56.05,188400.0,46.3072,46.3403,46.2907,46.2907,188400.0
2015-03-11 11:40:00,56.05,56.06,56.03,56.05,51500.0,46.2907,46.299,46.2742,46.2907,51500.0
2015-03-11 11:50:00,56.05,56.06,56.0,56.05,175500.0,46.2907,46.299,46.2494,46.2907,175500.0
2015-03-11 12:00:00,56.05,56.06,55.98,56.01,141300.0,46.2907,46.299,46.2329,46.2577,141300.0
2015-03-11 12:10:00,56.01,56.09,56.0,56.07,250000.0,46.2577,46.3237,46.2494,46.3072,250000.0
2015-03-11 12:20:00,56.07,56.07,55.97,55.99,53900.0,46.3072,46.3072,46.2246,46.2412,53900.0
2015-03-11 12:30:00,56.0,56.06,55.98,56.06,55400.0,46.2494,46.299,46.2329,46.299,55400.0
2015-03-11 12:40:00,56.07,56.07,56.02,56.03,155700.0,46.3072,46.3072,46.2659,46.2742,155700.0
2015-03-11 12:50:00,56.03,56.08,56.03,56.05,319100.0,46.2742,46.3155,46.2742,46.2907,319100.0
2015-03-11 13:00:00,56.04,56.06,56.02,56.04,147800.0,46.2825,46.299,46.2659,46.2825,147800.0
2015-03-11 13:10:00,56.05,56.06,56.02,56.02,87800.0,46.2907,46.299,46.2659,46.2659,87800.0
2015-03-11 13:20:00,56.02,56.04,56.0,56.02,101100.0,46.2659,46.2825,46.2494,46.2659,101100.0
2015-03-11 13:30:00,56.02,56.03,55.94,55.98,134200.0,46.2659,46.2742,46.1999,46.2329,134200.0
2015-03-11 13:40:00,55.98,55.98,55.85,55.85,211500.0,46.2329,46.2329,46.1255,46.1255,211500.0
2015-03-11 13:50:00,55.84,55.93,55.84,55.91,131500.0,46.1173,46.1916,46.1173,46.1751,131500.0
2015-03-11 14:00:00,55.91,55.96,55.89,55.95,312100.0,46.1751,46.2164,46.1586,46.2081,312100.0
2015-03-11 14:10:00,55.95,56.0,55.9,55.98,305900.0,46.2081,46.2494,46.1668,46.2329,305900.0
2015-03-11 14:20:00,55.98,56.0,55.95,55.97,173400.0,46.2329,46.2494,46.2081,46.2246,173400.0
2015-03-11 14:30:00,55.97,56.03,55.96,56.02,83600.0,46.2246,46.2742,46.2164,46.2659,83600.0
2015-03-11 14:40:00,56.02,56.02,55.94,56.0,106600.0,46.2659,46.2659,46.1999,46.2494,106600.0
2015-03-11 14:50:00,56.0,56.07,55.99,56.06,87400.0,46.2494,46.3072,46.2412,46.299,87400.0
2015-03-11 15:00:00,56.06,56.06,56.0,56.0,56900.0,46.299,46.299,46.2494,46.2494,56900.0
2015-03-11 15:10:00,55.99,56.01,55.96,56.01,85300.0,46.2412,46.2577,46.2164,46.2577,85300.0
2015-03-11 15:20:00,56.0,56.01,55.95,55.96,211500.0,46.2494,46.2577,46.2081,46.2164,211500.0
2015-03-11 15:30:00,55.95,55.97,55.88,55.91,211800.0,46.2081,46.2246,46.1503,46.1751,211800.0
2015-03-11 15:40:00,55.92,55.95,55.86,55.88,387200.0,46.1833,46.2081,46.1338,46.1503,387200.0
2015-03-11 15:50:00,55.88,55.96,55.87,55.9,798300.0,46.1503,46.2164,46.1421,46.1668,798300.0
2015-03-12 09:30:00,55.99,56.36,55.98,56.33,1005700.0,46.2412,46.5467,46.2329,46.522,1005700.0
2015-03-12 09:40:00,56.32,56.48,56.32,56.48,371300.0,46.5137,46.6458,46.5137,46.6458,371300.0
2015-03-12 09:50:00,56.48,56.5,56.36,56.36,337200.0,46.6458,46.6624,46.5467,46.5467,337200.0
2015-03-12 10:00:00,56.36,56.39,56.27,56.3,183300.0,46.5467,46.5715,46.4724,46.4972,183300.0
2015-03-12 10:10:00,56.29,56.31,56.2,56.22,92900.0,46.4889,46.5054,46.4146,46.4311,92900.0
2015-03-12 10:20:00,56.21,56.32,56.2,56.28,385200.0,46.4229,46.5137,46.4146,46.4807,385200.0
2015-03-12 10:30:00,56.29,56.33,56.27,56.3,104400.0,46.4889,46.522,46.4724,46.4972,104400.0
2015-03-12 10:40:00,56.29,56.32,56.24,56.25,128300.0,46.4889,46.5137,46.4476,46.4559,128300.0
2015-03-12 10:50:00,56.25,56.34,56.24,56.3,146300.0,46.4559,46.5302,46.4476,46.4972,146300.0
2015-03-12 11:00:00,56.31,56.35,56.29,56.32,53400.0,46.5054,46.5385,46.4889,46.5137,53400.0
2015-03-12 11:10:00,56.33,56.45,56.32,56.45,113200.0,46.522,46.6211,46.5137,46.6211,113200.0
2015-03-12 11:20:00,56.44,56.47,56.42,56.44,101000.0,46.6128,46.6376,46.5963,46.6128,101000.0
2015-03-12 11:30:00,56.44,56.46,56.41,56.42,76100.0,46.6128,46.6293,46.588,46.5963,76100.0
2015-03-12 11:40:00,56.42,56.43,56.4,56.41,183900.0,46.5963,46.6045,46.5798,46.588,183900.0
2015-03-12 11:50:00,56.4,56.43,56.39,56.43,199400.0,46.5798,46.6045,46.5715,46.6045,199400.0
2015-03-12 12:00:00,56.42,56.43,56.39,56.4,170500.0,46.5963,46.6045,46.5715,46.5798,170500.0
2015-03-12 12:10:00,56.4,56.42,56.39,56.41,157600.0,46.5798,46.5963,46.5715,46.588,157600.0
2015-03-12 12:20:00,56.41,56.42,56.36,56.4,72300.0,46.588,46.5963,46.5467,46.5798,72300.0
2015-03-12 12:30:00,56.39,56.41,56.36,56.38,76100.0,46.5715,46.588,46.5467,46.5633,76100.0
2015-03-12 12:40:00,56.38,56.4,56.34,56.39,102600.0,46.5633,46.5798,46.5302,46.5715,102600.0
2015-03-12 12:50:00,56.39,56.43,56.38,56.41,62300.0,46.5715,46.6045,46.5633,46.588,62300.0
2015-03-12 13:00:00,56.42,56.44,56.38,56.44,126100.0,46.5963,46.6128,46.5633,46.6128,126100.0
2015-03-12 13:10:00,56.44,56.44,56.4,56.42,368400.0,46.6128,46.6128,46.5798,46.5963,368400.0
2015-03-12 13:20:00,56.41,56.42,56.39,56.4,89300.0,46.588,46.5963,46.5715,46.5798,89300.0
2015-03-12 13:30:00,56.4,56.42,56.36,56.4,134800.0,46.5798,46.5963,46.5467,46.5798,134800.0
2015-03-12 13:40:00,56.4,56.44,56.39,56.44,63200.0,46.5798,46.6128,46.5715,46.6128,63200.0
2015-03-12 13:50:00,56.44,56.47,56.43,56.45,60000.0,46.6128,46.6376,46.6045,46.6211,60000.0
2015-03-12 14:00:00,56.45,56.45,56.41,56.44,123100.0,46.6211,46.6211,46.588,46.6128,123100.0
2015-03-12 14:10:00,56.44,56.46,56.44,56.45,135100.0,46.6128,46.6293,46.6128,46.6211,135100.0
2015-03-12 14:20:00,56.45,56.46,56.42,56.43,90800.0,46.6211,46.6293,46.5963,46.6045,90800.0
2015-03-12 14:30:00,56.44,56.45,56.41,56.45,163100.0,46.6128,46.6211,46.588,46.6211,163100.0
2015-03-12 14:40:00,56.44,56.47,56.4,56.45,244300.0,46.6128,46.6376,46.5798,46.6211,244300.0
2015-03-12 14:50:00,56.45,56.53,56.44,56.52,224300.0,46.6211,46.6871,46.6128,46.6789,224300.0
2015-03-12 15:00:00,56.52,56.58,56.52,56.57,276100.0,46.6789,46.7284,46.6789,46.7202,276100.0
2015-03-12 15:10:00,56.57,56.6,56.56,56.59,246800.0,46.7202,46.7449,46.7119,46.7367,246800.0
2015-03-12 15:20:00,56.59,56.62,56.58,56.61,245800.0,46.7367,46.7615,46.7284,46.7532,245800.0
2015-03-12 15:30:00,56.61,56.64,56.58,56.61,238000.0,46.7532,46.778,46.7284,46.7532,238000.0
2015-03-12 15:40:00,56.61,56.64,56.6,56.63,467900.0,46.7532,46.778,46.7449,46.7697,467900.0
2015-03-12 15:50:00,56.64,56.65,56.6,56.61,691300.0,46.778,46.7862,46.7449,46.7532,691300.0
2015-03-13 09:30:00,56.5,56.54,56.38,56.51,376900.0,46.6624,46.6954,46.5633,46.6706,376900.0
2015-03-13 09:40:00,56.51,56.55,56.41,56.52,165100.0,46.6706,46.7037,46.588,46.6789,165100.0
2015-03-13 09:50:00,56.53,56.54,56.41,56.42,153000.0,46.6871,46.6954,46.588,46.5963,153000.0
2015-03-13 10:00:00,56.41,56.45,56.25,56.26,430400.0,46.588,46.6211,46.4559,46.4641,430400.0
2015-03-13 10:10:00,56.26,56.35,56.25,56.33,195400.0,46.4641,46.5385,46.4559,46.522,195400.0
2015-03-13 10:20:00,56.33,56.35,56.24,56.25,124700.0,46.522,46.5385,46.4476,46.4559,124700.0
2015-03-13 10:30:00,56.25,56.3,56.23,56.29,68800.0,46.4559,46.4972,46.4394,46.4889,68800.0
2015-03-13 10:40:00,56.3,56.32,56.17,56.17,124400.0,46.4972,46.5137,46.3898,46.3898,124400.0
2015-03-13 10:50:00,56.17,56.17,55.98,55.98,218500.0,46.3898,46.3898,46.2329,46.2329,218500.0
2015-03-13 11:00:00,55.98,56.02,55.94,56.0,121800.0,46.2329,46.2659,46.1999,46.2494,121800.0
2015-03-13 11:10:00,56.01,56.05,55.96,55.97,209000.0,46.2577,46.2907,46.2164,46.2246,209000.0
2015-03-13 11:20:00,55.97,55.97,55.79,55.8,543900.0,46.2246,46.2246,46.076,46.0842,543900.0
2015-03-13 11:30:00,55.8,55.83,55.74,55.82,270200.0,46.0842,46.109,46.0347,46.1008,270200.0
2015-03-13 11:40:00,55.83,55.85,55.77,55.82,179900.0,46.109,46.1255,46.0595,46.1008,179900.0
2015-03-13 11:50:00,55.82,55.94,55.8,55.94,109000.0,46.1008,46.1999,46.0842,46.1999,109000.0
2015-03-13 12:00:00,55.93,55.94,55.84,55.93,138000.0,46.1916,46.1999,46.1173,46.1916,138000.0
2015-03-13 12:10:00,55.93,55.95,55.86,55.87,661600.0,46.1916,46.2081,46.1338,46.1421,661600.0
2015-03-13 12:20:00,55.88,55.93,55.87,55.91,253300.0,46.1503,46.1916,46.1421,46.1751,253300.0
2015-03-13 12:30:00,55.91,56.04,55.91,56.01,55000.0,46.1751,46.2825,46.1751,46.2577,55000.0
2015-03-13 12:40:00,56.01,56.06,55.99,56.02,96200.0,46.2577,46.299,46.2412,46.2659,96200.0
2015-03-13 12:50:00,56.02,56.03,55.96,56.0,419000.0,46.2659,46.2742,46.2164,46.2494,419000.0
2015-03-13 13:00:00,56.0,56.0,55.92,55.93,366200.0,46.2494,46.2494,46.1833,46.1916,366200.0
2015-03-13 13:10:00,55.94,55.94,55.85,55.86,395300.0,46.1999,46.1999,46.1255,46.1338,395300.0
2015-03-13 13:20:00,55.86,55.86,55.75,55.75,265800.0,46.1338,46.1338,46.0429,46.0429,265800.0
2015-03-13 13:30:00,55.75,55.82,55.75,55.82,137200.0,46.0429,46.1008,46.0429,46.1008,137200.0
2015-03-13 13:40:00,55.83,55.87,55.82,55.85,233500.0,46.109,46.1421,46.1008,46.1255,233500.0
2015-03-13 13:50:00,55.85,55.89,55.85,55.86,226500.0,46.1255,46.1586,46.1255,46.1338,226500.0
2015-03-13 14:00:00,55.86,55.87,55.81,55.81,666800.0,46.1338,46.1421,46.0925,46.0925,666800.0
2015-03-13 14:10:00,55.81,55.87,55.78,55.85,128500.0,46.0925,46.1421,46.0677,46.1255,128500.0
2015-03-13 14:20:00,55.85,55.9,55.81,55.9,124700.0,46.1255,46.1668,46.0925,46.1668,124700.0
2015-03-13 14:30:00,55.89,55.9,55.83,55.84,98100.0,46.1586,46.1668,46.109,46.1173,98100.0
2015-03-13 14:40:00,55.84,55.87,55.77,55.83,268000.0,46.1173,46.1421,46.0595,46.109,268000.0
2015-03-13 14:50:00,55.83,55.89,55.81,55.89,159900.0,46.109,46.1586,46.0925,46.1586,159900.0
2015-03-13 15:00:00,55.9,55.91,55.85,55.86,146800.0,46.1668,46.1751,46.1255,46.1338,146800.0
2015-03-13 15:10:00,55.86,55.94,55.84,55.91,190900.0,46.1338,46.1999,46.1173,46.1751,190900.0
2015-03-13 15:20:00,55.91,56.0,55.89,55.99,268500.0,46.1751,46.2494,46.1586,46.2412,268500.0
2015-03-13 15:30:00,56.0,56.01,55.91,55.99,276700.0,46.2494,46.2577,46.1751,46.2412,276700.0
2015-03-13 15:40:00,56.0,56.1,55.99,56.06,584200.0,46.2494,46.332,46.2412,46.299,584200.0
2015-03-13 15:50:00,56.05,56.19,56.05,56.1,884700.0,46.2907,46.4063,46.2907,46.332,884700.0
2015-03-16 09:30:00,56.31,56.59,56.31,56.52,669000.0,46.5054,46.7367,46.5054,46.6789,669000.0
2015-03-16 09:40:00,56.52,56.69,56.52,56.65,392700.0,46.6789,46.8193,46.6789,46.7862,392700.0
2015-03-16 09:50:00,56.65,56.76,56.65,56.74,375200.0,46.7862,46.8771,46.7862,46.8606,375200.0
2015-03-16 10:00:00,56.74,56.78,56.73,56.74,161300.0,46.8606,46.8936,46.8523,46.8606,161300.0
2015-03-16 10:10:00,56.75,56.79,56.73,56.77,176600.0,46.8688,46.9019,46.8523,46.8853,176600.0
2015-03-16 10:20:00,56.78,56.8,56.71,56.73,198300.0,46.8936,46.9101,46.8358,46.8523,198300.0
2015-03-16 10:30:00,56.73,56.74,56.66,56.68,183800.0,46.8523,46.8606,46.7945,46.811,183800.0
2015-03-16 10:40:00,56.69,56.7,56.66,56.68,135900.0,46.8193,46.8275,46.7945,46.811,135900.0
2015-03-16 10:50:00,56.68,56.72,56.68,56.71,84100.0,46.811,46.8441,46.811,46.8358,84100.0
2015-03-16 11:00:00,56.72,56.77,56.7,56.76,127600.0,46.8441,46.8853,46.8275,46.8771,127600.0
2015-03-16 11:10:00,56.76,56.81,56.76,56.77,224200.0,46.8771,46.9184,46.8771,46.8853,224200.0
2015-03-16 11:20:00,56.77,56.84,56.77,56.79,96700.0,46.8853,46.9432,46.8853,46.9019,96700.0
2015-03-16 11:30:00,56.8,56.83,56.79,56.79,75700.0,46.9101,46.9349,46.9019,46.9019,75700.0
2015-03-16 11:40:00,56.79,56.85,56.79,56.83,66800.0,46.9019,46.9514,46.9019,46.9349,66800.0
2015-03-16 11:50:00,56.83,56.87,56.83,56.84,396500.0,46.9349,46.9679,46.9349,46.9432,396500.0
2015-03-16 12:00:00,56.84,56.85,56.82,56.83,63200.0,46.9432,46.9514,46.9266,46.9349,63200.0
2015-03-16 12:10:00,56.83,56.85,56.8,56.8,61000.0,46.9349,46.9514,46.9101,46.9101,61000.0
2015-03-16 12:20:00,56.79,56.8,56.76,56.78,86200.0,46.9019,46.9101,46.8771,46.8936,86200.0
2015-03-16 12:30:00,56.78,56.8,56.75,56.8,99300.0,46.8936,46.9101,46.8688,46.9101,99300.0
2015-03-16 12:40:00,56.8,56.81,56.77,56.77,54400.0,46.9101,46.9184,46.8853,46.8853,54400.0
2015-03-16 12:50:00,56.77,56.81,56.75,56.76,99700.0,46.8853,46.9184,46.8688,46.8771,99700.0
2015-03-16 13:00:00,56.76,56.76,56.68,56.72,113800.0,46.8771,46.8771,46.811,46.8441,113800.0
2015-03-16 13:10:00,56.72,56.79,56.72,56.79,75100.0,46.8441,46.9019,46.8441,46.9019,75100.0
2015-03-16 13:20:00,56.79,56.82,56.78,56.8,100100.0,46.9019,46.9266,46.8936,46.9101,100100.0
2015-03-16 13:30:00,56.8,56.84,56.77,56.83,152300.0,46.9101,46.9432,46.8853,46.9349,152300.0
2015-03-16 13:40:00,56.84,56.86,56.83,56.83,282200.0,46.9432,46.9597,46.9349,46.9349,282200.0
2015-03-16 13:50:00,56.83,56.84,56.8,56.81,74700.0,46.9349,46.9432,46.9101,46.9184,74700.0
2015-03-16 14:00:00,56.81,56.82,56.79,56.81,94500.0,46.9184,46.9266,46.9019,46.9184,94500.0
2015-03-16 14:10:00,56.81,56.83,56.77,56.82,91300.0,46.9184,46.9349,46.8853,46.9266,91300.0
2015-03-16 14:20:00,56.83,56.88,56.82,56.85,232100.0,46.9349,46.9762,46.9266,46.9514,232100.0
2015-03-16 14:30:00,56.86,56.89,56.84,56.85,86200.0,46.9597,46.9845,46.9432,46.9514,86200.0
2015-03-16 14:40:00,56.86,56.95,56.85,56.92,156200.0,46.9597,47.034,46.9514,47.0092,156200.0
2015-03-16 14:50:00,56.93,56.98,56.91,56.96,105900.0,47.0175,47.0588,47.001,47.0423,105900.0
2015-03-16 15:00:00,56.96,57.01,56.96,56.98,89000.0,47.0423,47.0836,47.0423,47.0588,89000.0
2015-03-16 15:10:00,56.97,56.99,56.96,56.97,124500.0,47.0505,47.067,47.0423,47.0505,124500.0
2015-03-16 15:20:00,56.97,56.97,56.92,56.97,205300.0,47.0505,47.0505,47.0092,47.0505,205300.0
2015-03-16 15:30:00,56.98,57.02,56.95,56.96,306300.0,47.0588,47.0918,47.034,47.0423,306300.0
2015-03-16 15:40:00,56.96,57.01,56.95,56.99,364900.0,47.0423,47.0836,47.034,47.067,364900.0
2015-03-16 15:50:00,56.99,57.04,56.97,57.02,862500.0,47.067,47.1083,47.0505,47.0918,862500.0
2015-03-17 09:30:00,56.71,56.85,56.66,56.8,478100.0,46.8358,46.9514,46.7945,46.9101,478100.0
2015-03-17 09:40:00,56.8,56.82,56.64,56.65,274700.0,46.9101,46.9266,46.778,46.7862,274700.0
2015-03-17 09:50:00,56.65,56.69,56.59,56.69,257600.0,46.7862,46.8193,46.7367,46.8193,257600.0
2015-03-17 10:00:00,56.68,56.71,56.64,56.7,62000.0,46.811,46.8358,46.778,46.8275,62000.0
2015-03-17 10:10:00,56.7,56.75,56.66,56.74,120900.0,46.8275,46.8688,46.7945,46.8606,120900.0
2015-03-17 10:20:00,56.74,56.76,56.71,56.76,70500.0,46.8606,46.8771,46.8358,46.8771,70500.0
2015-03-17 10:30:00,56.76,56.8,56.7,56.75,102800.0,46.8771,46.9101,46.8275,46.8688,102800.0
2015-03-17 10:40:00,56.76,56.76,56.72,56.75,47300.0,46.8771,46.8771,46.8441,46.8688,47300.0
2015-03-17 10:50:00,56.74,56.78,56.71,56.75,75800.0,46.8606,46.8936,46.8358,46.8688,75800.0
2015-03-17 11:00:00,56.75,56.75,56.64,56.68,258100.0,46.8688,46.8688,46.778,46.811,258100.0
2015-03-17 11:10:00,56.69,56.7,56.6,56.61,172600.0,46.8193,46.8275,46.7449,46.7532,172600.0
2015-03-17 11:20:00,56.6,56.65,56.59,56.65,108000.0,46.7449,46.7862,46.7367,46.7862,108000.0
2015-03-17 11:30:00,56.65,56.67,56.61,56.61,87300.0,46.7862,46.8028,46.7532,46.7532,87300.0
2015-03-17 11:40:00,56.61,56.64,56.58,56.63,75000.0,46.7532,46.778,46.7284,46.7697,75000.0
2015-03-17 11:50:00,56.61,56.66,56.58,56.66,76300.0,46.7532,46.7945,46.7284,46.7945,76300.0
2015-03-17 12:00:00,56.66,56.66,56.62,56.64,59700.0,46.7945,46.7945,46.7615,46.778,59700.0
2015-03-17 12:10:00,56.64,56.66,56.61,56.65,62700.0,46.778,46.7945,46.7532,46.7862,62700.0
2015-03-17 12:20:00,56.65,56.73,56.65,56.71,89600.0,46.7862,46.8523,46.7862,46.8358,89600.0
2015-03-17 12:30:00,56.71,56.76,56.67,56.76,63200.0,46.8358,46.8771,46.8028,46.8771,63200.0
2015-03-17 12:40:00,56.76,56.77,56.72,56.72,60500.0,46.8771,46.8853,46.8441,46.8441,60500.0
2015-03-17 12:50:00,56.72,56.76,56.72,56.75,328100.0,46.8441,46.8771,46.8441,46.8688,328100.0
2015-03-17 13:00:00,56.76,56.79,56.71,56.78,391900.0,46.8771,46.9019,46.8358,46.8936,391900.0
2015-03-17 13:10:00,56.78,56.79,56.74,56.77,693400.0,46.8936,46.9019,46.8606,46.8853,693400.0
2015-03-17 13:20:00,56.76,56.78,56.76,56.77,232400.0,46.8771,46.8936,46.8771,46.8853,232400.0
2015-03-17 13:30:00,56.77,56.79,56.73,56.73,166600.0,46.8853,46.9019,46.8523,46.8523,166600.0
2015-03-17 13:40:00,56.73,56.74,56.7,56.71,395300.0,46.8523,46.8606,46.8275,46.8358,395300.0
2015-03-17 13:50:00,56.72,56.81,56.71,56.8,251900.0,46.8441,46.9184,46.8358,46.9101,251900.0
2015-03-17 14:00:00,56.79,56.83,56.77,56.78,73100.0,46.9019,46.9349,46.8853,46.8936,73100.0
2015-03-17 14:10:00,56.79,56.8,56.75,56.77,67200.0,46.9019,46.9101,46.8688,46.8853,67200.0
2015-03-17 14:20:00,56.78,56.79,56.74,56.76,74600.0,46.8936,46.9019,46.8606,46.8771,74600.0
2015-03-17 14:30:00,56.75,56.77,56.73,56.77,92500.0,46.8688,46.8853,46.8523,46.8853,92500.0
2015-03-17 14:40:00,56.76,56.78,56.74,56.75,485300.0,46.8771,46.8936,46.8606,46.8688,485300.0
2015-03-17 14:50:00,56.75,56.82,56.71,56.81,120100.0,46.8688,46.9266,46.8358,46.9184,120100.0
2015-03-17 15:00:00,56.82,56.87,56.81,56.86,171500.0,46.9266,46.9679,46.9184,46.9597,171500.0
2015-03-17 15:10:00,56.85,56.9,56.85,56.89,89700.0,46.9514,46.9927,46.9514,46.9845,89700.0
2015-03-17 15:20:00,56.88,56.91,56.88,56.89,185000.0,46.9762,47.001,46.9762,46.9845,185000.0
2015-03-17 15:30:00,56.89,56.94,56.88,56.9,503700.0,46.9845,47.0257,46.9762,46.9927,503700.0
2015-03-17 15:40:00,56.89,56.9,56.83,56.89,188700.0,46.9845,46.9927,46.9349,46.9845,188700.0
2015-03-17 15:50:00,56.88,56.89,56.78,56.8,876100.0,46.9762,46.9845,46.8936,46.9101,876100.0
2015-03-18 09:30:00,56.53,56.61,56.39,56.45,361000.0,46.6871,46.7532,46.5715,46.6211,361000.0
2015-03-18 09:40:00,56.45,56.45,56.33,56.41,556100.0,46.6211,46.6211,46.522,46.588,556100.0
2015-03-18 09:50:00,56.42,56.47,56.33,56.41,281300.0,46.5963,46.6376,46.522,46.588,281300.0
2015-03-18 10:00:00,56.41,56.56,56.4,56.55,139100.0,46.588,46.7119,46.5798,46.7037,139100.0
2015-03-18 10:10:00,56.55,56.59,56.52,56.57,133800.0,46.7037,46.7367,46.6789,46.7202,133800.0
2015-03-18 10:20:00,56.56,56.59,56.54,56.57,79500.0,46.7119,46.7367,46.6954,46.7202,79500.0
2015-03-18 10:30:00,56.58,56.58,56.47,56.49,80000.0,46.7284,46.7284,46.6376,46.6541,80000.0
2015-03-18 10:40:00,56.48,56.5,56.45,56.49,77100.0,46.6458,46.6624,46.6211,46.6541,77100.0
2015-03-18 10:50:00,56.49,56.55,56.47,56.55,510600.0,46.6541,46.7037,46.6376,46.7037,510600.0
2015-03-18 11:00:00,56.54,56.57,56.52,56.55,69100.0,46.6954,46.7202,46.6789,46.7037,69100.0
2015-03-18 11:10:00,56.54,56.55,56.46,56.46,116700.0,46.6954,46.7037,46.6293,46.6293,116700.0
2015-03-18 11:20:00,56.46,56.46,56.39,56.39,104900.0,46.6293,46.6293,46.5715,46.5715,104900.0
2015-03-18 11:30:00,56.39,56.41,56.38,56.4,209800.0,46.5715,46.588,46.5633,46.5798,209800.0
2015-03-18 11:40:00,56.41,56.46,56.4,56.44,391200.0,46.588,46.6293,46.5798,46.6128,391200.0
2015-03-18 11:50:00,56.44,56.48,56.43,56.46,67300.0,46.6128,46.6458,46.6045,46.6293,67300.0
2015-03-18 12:00:00,56.46,56.46,56.42,56.43,48800.0,46.6293,46.6293,46.5963,46.6045,48800.0
2015-03-18 12:10:00,56.43,56.43,56.37,56.38,225600.0,46.6045,46.6045,46.555,46.5633,225600.0
2015-03-18 12:20:00,56.38,56.38,56.32,56.36,74800.0,46.5633,46.5633,46.5137,46.5467,74800.0
2015-03-18 12:30:00,56.37,56.4,56.34,56.4,66900.0,46.555,46.5798,46.5302,46.5798,66900.0
2015-03-18 12:40:00,56.39,56.4,56.35,56.36,264300.0,46.5715,46.5798,46.5385,46.5467,264300.0
2015-03-18 12:50:00,56.36,56.39,56.34,56.36,171700.0,46.5467,46.5715,46.5302,46.5467,171700.0
2015-03-18 13:00:00,56.36,56.38,56.32,56.35,200500.0,46.5467,46.5633,46.5137,46.5385,200500.0
2015-03-18 13:10:00,56.35,56.37,56.34,56.37,225200.0,46.5385,46.555,46.5302,46.555,225200.0
2015-03-18 13:20:00,56.37,56.39,56.33,56.34,183500.0,46.555,46.5715,46.522,46.5302,183500.0
2015-03-18 13:30:00,56.34,56.36,56.26,56.28,350000.0,46.5302,46.5467,46.4641,46.4807,350000.0
2015-03-18 13:40:00,56.28,56.31,56.25,56.27,251500.0,46.4807,46.5054,46.4559,46.4724,251500.0
2015-03-18 13:50:00,56.27,56.42,56.26,56.4,242700.0,46.4724,46.5963,46.4641,46.5798,242700.0
2015-03-18 14:00:00,56.42,57.11,56.41,56.99,1210200.0,46.5963,47.1661,46.588,47.067,1210200.0
2015-03-18 14:10:00,57.0,57.22,56.99,57.18,1910400.0,47.0753,47.257,47.067,47.224,1910400.0
2015-03-18 14:20:00,57.18,57.19,57.08,57.15,1091900.0,47.224,47.2322,47.1414,47.1992,1091900.0
2015-03-18 14:30:00,57.15,57.33,57.13,57.26,1384200.0,47.1992,47.3478,47.1827,47.29,1384200.0
2015-03-18 14:40:00,57.26,57.36,57.21,57.25,314000.0,47.29,47.3726,47.2487,47.2818,314000.0
2015-03-18 14:50:00,57.25,57.33,57.22,57.29,479700.0,47.2818,47.3478,47.257,47.3148,479700.0
2015-03-18 15:00:00,57.29,57.49,57.25,57.47,1427700.0,47.3148,47.48,47.2818,47.4635,1427700.0
2015-03-18 15:10:00,57.47,57.63,57.46,57.6,1259500.0,47.4635,47.5956,47.4552,47.5708,1259500.0
2015-03-18 15:20:00,57.6,57.63,57.5,57.5,637400.0,47.5708,47.5956,47.4882,47.4882,637400.0
2015-03-18 15:30:00,57.51,57.54,57.43,57.48,499000.0,47.4965,47.5213,47.4304,47.4717,499000.0
2015-03-18 15:40:00,57.48,57.48,57.4,57.4,780500.0,47.4717,47.4717,47.4057,47.4057,780500.0
2015-03-18 15:50:00,57.4,57.47,57.38,57.44,1043400.0,47.4057,47.4635,47.3891,47.4387,1043400.0
2015-03-19 09:30:00,57.33,57.33,57.04,57.26,491400.0,47.3478,47.3478,47.1083,47.29,491400.0
2015-03-19 09:40:00,57.25,57.26,57.09,57.15,340300.0,47.2818,47.29,47.1496,47.1992,340300.0
2015-03-19 09:50:00,57.14,57.28,57.14,57.28,197100.0,47.1909,47.3065,47.1909,47.3065,197100.0
2015-03-19 10:00:00,57.26,57.29,57.25,57.27,87600.0,47.29,47.3148,47.2818,47.2983,87600.0
2015-03-19 10:10:00,57.26,57.35,57.22,57.32,189100.0,47.29,47.3644,47.257,47.3396,189100.0
2015-03-19 10:20:00,57.31,57.35,57.27,57.28,128300.0,47.3313,47.3644,47.2983,47.3065,128300.0
2015-03-19 10:30:00,57.28,57.29,57.2,57.23,99300.0,47.3065,47.3148,47.2405,47.2653,99300.0
2015-03-19 10:40:00,57.22,57.25,57.13,57.13,175600.0,47.257,47.2818,47.1827,47.1827,175600.0
2015-03-19 10:50:00,57.13,57.18,57.11,57.17,203100.0,47.1827,47.224,47.1661,47.2157,203100.0
2015-03-19 11:00:00,57.17,57.18,57.13,57.13,170800.0,47.2157,47.224,47.1827,47.1827,170800.0
2015-03-19 11:10:00,57.14,57.16,57.1,57.11,103600.0,47.1909,47.2074,47.1579,47.1661,103600.0
2015-03-19 11:20:00,57.11,57.13,57.04,57.04,108400.0,47.1661,47.1827,47.1083,47.1083,108400.0
2015-03-19 11:30:00,57.04,57.05,56.94,56.95,224100.0,47.1083,47.1166,47.0257,47.034,224100.0
2015-03-19 11:40:00,56.95,56.96,56.87,56.89,312500.0,47.034,47.0423,46.9679,46.9845,312500.0
2015-03-19 11:50:00,56.89,56.93,56.84,56.93,129900.0,46.9845,47.0175,46.9432,47.0175,129900.0
2015-03-19 12:00:00,56.92,56.99,56.9,56.99,124200.0,47.0092,47.067,46.9927,47.067,124200.0
2015-03-19 12:10:00,56.98,56.98,56.91,56.94,75300.0,47.0588,47.0588,47.001,47.0257,75300.0
2015-03-19 12:20:00,56.94,56.95,56.9,56.95,55900.0,47.0257,47.034,46.9927,47.034,55900.0
2015-03-19 12:30:00,56.95,56.95,56.86,56.88,77300.0,47.034,47.034,46.9597,46.9762,77300.0
2015-03-19 12:40:00,56.88,56.96,56.86,56.94,306600.0,46.9762,47.0423,46.9597,47.0257,306600.0
2015-03-19 12:50:00,56.94,56.95,56.87,56.93,300200.0,47.0257,47.034,46.9679,47.0175,300200.0
2015-03-19 13:00:00,56.92,56.99,56.9,56.99,352300.0,47.0092,47.067,46.9927,47.067,352300.0
2015-03-19 13:10:00,56.99,57.08,56.98,57.08,116400.0,47.067,47.1414,47.0588,47.1414,116400.0
2015-03-19 13:20:00,57.08,57.12,57.07,57.09,111600.0,47.1414,47.1744,47.1331,47.1496,111600.0
2015-03-19 13:30:00,57.09,57.1,57.03,57.03,170300.0,47.1496,47.1579,47.1001,47.1001,170300.0
2015-03-19 13:40:00,57.04,57.04,57.01,57.03,147400.0,47.1083,47.1083,47.0836,47.1001,147400.0
2015-03-19 13:50:00,57.03,57.06,56.99,57.02,646900.0,47.1001,47.1249,47.067,47.0918,646900.0
2015-03-19 14:00:00,57.01,57.08,57.0,57.08,159200.0,47.0836,47.1414,47.0753,47.1414,159200.0
2015-03-19 14:10:00,57.09,57.13,57.03,57.05,126200.0,47.1496,47.1827,47.1001,47.1166,126200.0
2015-03-19 14:20:00,57.04,57.05,56.99,57.04,198300.0,47.1083,47.1166,47.067,47.1083,198300.0
2015-03-19 14:30:00,57.05,57.07,56.99,57.04,206800.0,47.1166,47.1331,47.067,47.1083,206800.0
2015-03-19 14:40:00,57.04,57.09,57.03,57.07,163100.0,47.1083,47.1496,47.1001,47.1331,163100.0
2015-03-19 14:50:00,57.07,57.1,57.03,57.08,274300.0,47.1331,47.1579,47.1001,47.1414,274300.0
2015-03-19 15:00:00,57.08,57.1,57.03,57.04,102600.0,47.1414,47.1579,47.1001,47.1083,102600.0
2015-03-19 15:10:00,57.04,57.05,57.01,57.02,151400.0,47.1083,47.1166,47.0836,47.0918,151400.0
2015-03-19 15:20:00,57.02,57.06,56.96,57.05,550900.0,47.0918,47.1249,47.0423,47.1166,550900.0
2015-03-19 15:30:00,57.05,57.11,57.01,57.1,322800.0,47.1166,47.1661,47.0836,47.1579,322800.0
2015-03-19 15:40:00,57.1,57.1,57.0,57.06,269200.0,47.1579,47.1579,47.0753,47.1249,269200.0
2015-03-19 15:50:00,57.05,57.08,57.04,57.05,1188900.0,47.1166,47.1414,47.1083,47.1166,1188900.0
2015-03-20 09:30:00,57.06,57.17,56.96,57.11,443300.0,47.3399,47.4312,47.257,47.3814,443300.0
2015-03-20 09:40:00,57.11,57.12,56.97,57.02,281400.0,47.3814,47.3897,47.2653,47.3068,281400.0
2015-03-20 09:50:00,57.02,57.09,56.99,57.0,209100.0,47.3068,47.3648,47.2819,47.2902,209100.0
2015-03-20 10:00:00,56.99,57.04,56.95,56.97,173900.0,47.2819,47.3233,47.2487,47.2653,173900.0
2015-03-20 10:10:00,56.97,57.0,56.96,56.98,174100.0,47.2653,47.2902,47.257,47.2736,174100.0
2015-03-20 10:20:00,56.98,56.99,56.95,56.97,121000.0,47.2736,47.2819,47.2487,47.2653,121000.0
2015-03-20 10:30:00,56.97,57.11,56.96,57.09,224000.0,47.2653,47.3814,47.257,47.3648,224000.0
2015-03-20 10:40:00,57.09,57.12,57.06,57.06,141200.0,47.3648,47.3897,47.3399,47.3399,141200.0
2015-03-20 10:50:00,57.07,57.09,57.06,57.09,115000.0,47.3482,47.3648,47.3399,47.3648,115000.0
2015-03-20 11:00:00,57.09,57.15,57.09,57.13,111500.0,47.3648,47.4146,47.3648,47.398,111500.0
2015-03-20 11:10:00,57.13,57.15,57.12,57.12,108600.0,47.398,47.4146,47.3897,47.3897,108600.0
2015-03-20 11:20:00,57.13,57.2,57.12,57.19,90700.0,47.398,47.4561,47.3897,47.4478,90700.0
2015-03-20 11:30:00,57.18,57.2,57.17,57.18,83200.0,47.4395,47.4561,47.4312,47.4395,83200.0
2015-03-20 11:40:00,57.19,57.2,57.16,57.19,106400.0,47.4478,47.4561,47.4229,47.4478,106400.0
2015-03-20 11:50:00,57.18,57.23,57.18,57.21,270300.0,47.4395,47.481,47.4395,47.4644,270300.0
2015-03-20 12:00:00,57.21,57.23,57.2,57.21,77900.0,47.4644,47.481,47.4561,47.4644,77900.0
2015-03-20 12:10:00,57.21,57.21,57.16,57.17,74300.0,47.4644,47.4644,47.4229,47.4312,74300.0
2015-03-20 12:20:00,57.17,57.17,57.12,57.13,92600.0,47.4312,47.4312,47.3897,47.398,92600.0
2015-03-20 12:30:00,57.14,57.17,57.13,57.14,195000.0,47.4063,47.4312,47.398,47.4063,195000.0
2015-03-20 12:40:00,57.14,57.18,57.14,57.18,70400.0,47.4063,47.4395,47.4063,47.4395,70400.0
2015-03-20 12:50:00,57.17,57.24,57.17,57.23,195300.0,47.4312,47.4893,47.4312,47.481,195300.0
2015-03-20 13:00:00,57.23,57.25,57.22,57.22,168700.0,47.481,47.4976,47.4727,47.4727,168700.0
2015-03-20 13:10:00,57.23,57.3,57.22,57.28,204200.0,47.481,47.5391,47.4727,47.5225,204200.0
2015-03-20 13:20:00,57.28,57.31,57.28,57.28,61200.0,47.5225,47.5474,47.5225,47.5225,61200.0
2015-03-20 13:30:00,57.29,57.3,57.26,57.26,106200.0,47.5308,47.5391,47.5059,47.5059,106200.0
2015-03-20 13:40:00,57.26,57.27,57.23,57.24,180600.0,47.5059,47.5142,47.481,47.4893,180600.0
2015-03-20 13:50:00,57.24,57.25,57.2,57.22,110300.0,47.4893,47.4976,47.4561,47.4727,110300.0
2015-03-20 14:00:00,57.22,57.24,57.2,57.21,231400.0,47.4727,47.4893,47.4561,47.4644,231400.0
2015-03-20 14:10:00,57.21,57.21,57.18,57.2,171000.0,47.4644,47.4644,47.4395,47.4561,171000.0
2015-03-20 14:20:00,57.2,57.2,57.14,57.16,406000.0,47.4561,47.4561,47.4063,47.4229,406000.0
2015-03-20 14:30:00,57.16,57.19,57.15,57.17,115700.0,47.4229,47.4478,47.4146,47.4312,115700.0
2015-03-20 14:40:00,57.17,57.18,57.13,57.16,217500.0,47.4312,47.4395,47.398,47.4229,217500.0
2015-03-20 14:50:00,57.15,57.21,57.15,57.21,118900.0,47.4146,47.4644,47.4146,47.4644,118900.0
2015-03-20 15:00:00,57.22,57.23,57.2,57.22,235800.0,47.4727,47.481,47.4561,47.4727,235800.0
2015-03-20 15:10:00,57.22,57.23,57.12,57.12,267900.0,47.4727,47.481,47.3897,47.3897,267900.0
2015-03-20 15:20:00,57.13,57.15,57.08,57.12,414700.0,47.398,47.4146,47.3565,47.3897,414700.0
2015-03-20 15:30:00,57.12,57.22,57.11,57.22,655000.0,47.3897,47.4727,47.3814,47.4727,655000.0
2015-03-20 15:40:00,57.21,57.22,57.15,57.21,643400.0,47.4644,47.4727,47.4146,47.4644,643400.0
2015-03-20 15:50:00,57.21,57.22,57.1,57.11,2216800.0,47.4644,47.4727,47.3731,47.3814,2216800.0
2015-03-23 09:30:00,57.22,57.22,57.04,57.13,768200.0,47.4727,47.4727,47.3233,47.398,768200.0
2015-03-23 09:40:00,57.13,57.17,57.06,57.06,312000.0,47.398,47.4312,47.3399,47.3399,312000.0
2015-03-23 09:50:00,57.06,57.06,56.86,56.91,202200.0,47.3399,47.3399,47.174,47.2155,202200.0
2015-03-23 10:00:00,56.91,56.92,56.89,56.92,100900.0,47.2155,47.2238,47.1989,47.2238,100900.0
2015-03-23 10:10:00,56.91,56.99,56.9,56.91,254700.0,47.2155,47.2819,47.2072,47.2155,254700.0
2015-03-23 10:20:00,56.92,56.93,56.84,56.84,126800.0,47.2238,47.2321,47.1574,47.1574,126800.0
2015-03-23 10:30:00,56.85,56.87,56.81,56.84,157600.0,47.1657,47.1823,47.1325,47.1574,157600.0
2015-03-23 10:40:00,56.85,56.88,56.83,56.86,88900.0,47.1657,47.1906,47.1491,47.174,88900.0
2015-03-23 10:50:00,56.86,56.89,56.85,56.88,150900.0,47.174,47.1989,47.1657,47.1906,150900.0
2015-03-23 11:00:00,56.89,56.91,56.85,56.9,135200.0,47.1989,47.2155,47.1657,47.2072,135200.0
2015-03-23 11:10:00,56.9,56.93,56.88,56.92,73300.0,47.2072,47.2321,47.1906,47.2238,73300.0
2015-03-23 11:20:00,56.92,56.93,56.85,56.86,81100.0,47.2238,47.2321,47.1657,47.174,81100.0
2015-03-23 11:30:00,56.86,56.88,56.83,56.87,64700.0,47.174,47.1906,47.1491,47.1823,64700.0
2015-03-23 11:40:00,56.87,56.88,56.82,56.86,181100.0,47.1823,47.1906,47.1408,47.174,181100.0
2015-03-23 11:50:00,56.85,56.88,56.83,56.87,118500.0,47.1657,47.1906,47.1491,47.1823,118500.0
2015-03-23 12:00:00,56.87,56.88,56.84,56.87,93000.0,47.1823,47.1906,47.1574,47.1823,93000.0
2015-03-23 12:10:00,56.87,56.87,56.81,56.83,78200.0,47.1823,47.1823,47.1325,47.1491,78200.0
2015-03-23 12:20:00,56.83,56.87,56.82,56.85,54400.0,47.1491,47.1823,47.1408,47.1657,54400.0
2015-03-23 12:30:00,56.85,56.91,56.85,56.88,328400.0,47.1657,47.2155,47.1657,47.1906,328400.0
2015-03-23 12:40:00,56.88,56.9,56.86,56.86,32900.0,47.1906,47.2072,47.174,47.174,32900.0
2015-03-23 12:50:00,56.87,56.87,56.81,56.82,53200.0,47.1823,47.1823,47.1325,47.1408,53200.0
2015-03-23 13:00:00,56.82,56.84,56.8,56.83,57100.0,47.1408,47.1574,47.1242,47.1491,57100.0
2015-03-23 13:10:00,56.83,56.85,56.81,56.83,58900.0,47.1491,47.1657,47.1325,47.1491,58900.0
2015-03-23 13:20:00,56.83,56.83,56.78,56.78,56400.0,47.1491,47.1491,47.1076,47.1076,56400.0
2015-03-23 13:30:00,56.78,56.81,56.76,56.8,55600.0,47.1076,47.1325,47.091,47.1242,55600.0
2015-03-23 13:40:00,56.81,56.83,56.8,56.8,296300.0,47.1325,47.1491,47.1242,47.1242,296300.0
2015-03-23 13:50:00,56.8,56.84,56.79,56.83,73300.0,47.1242,47.1574,47.1159,47.1491,73300.0
2015-03-23 14:00:00,56.82,56.91,56.82,56.91,131700.0,47.1408,47.2155,47.1408,47.2155,131700.0
2015-03-23 14:10:00,56.91,56.94,56.86,56.87,229200.0,47.2155,47.2404,47.174,47.1823,229200.0
2015-03-23 14:20:00,56.88,56.9,56.85,56.87,169800.0,47.1906,47.2072,47.1657,47.1823,169800.0
2015-03-23 14:30:00,56.87,56.88,56.83,56.85,46700.0,47.1823,47.1906,47.1491,47.1657,46700.0
2015-03-23 14:40:00,56.85,56.87,56.8,56.8,80400.0,47.1657,47.1823,47.1242,47.1242,80400.0
2015-03-23 14:50:00,56.8,56.82,56.79,56.81,203600.0,47.1242,47.1408,47.1159,47.1325,203600.0
2015-03-23 15:00:00,56.8,56.83,56.78,56.82,105400.0,47.1242,47.1491,47.1076,47.1408,105400.0
2015-03-23 15:10:00,56.82,56.82,56.75,56.78,65900.0,47.1408,47.1408,47.0827,47.1076,65900.0
2015-03-23 15:20:00,56.78,56.81,56.76,56.78,81100.0,47.1076,47.1325,47.091,47.1076,81100.0
2015-03-23 15:30:00,56.79,56.81,56.77,56.8,142200.0,47.1159,47.1325,47.0993,47.1242,142200.0
2015-03-23 15:40:00,56.81,56.82,56.76,56.79,206900.0,47.1325,47.1408,47.091,47.1159,206900.0
2015-03-23 15:50:00,56.78,56.79,56.65,56.65,520200.0,47.1076,47.1159,46.9998,46.9998,520200.0
2015-03-24 09:30:00,56.52,56.61,56.43,56.43,261700.0,46.8919,46.9666,46.8173,46.8173,261700.0
2015-03-24 09:40:00,56.42,56.49,56.35,56.48,309000.0,46.809,46.867,46.7509,46.8587,309000.0
2015-03-24 09:50:00,56.48,56.55,56.48,56.55,128400.0,46.8587,46.9168,46.8587,46.9168,128400.0
2015-03-24 10:00:00,56.55,56.64,56.54,56.63,280300.0,46.9168,46.9915,46.9085,46.9832,280300.0
2015-03-24 10:10:00,56.63,56.63,56.57,56.6,106100.0,46.9832,46.9832,46.9334,46.9583,106100.0
2015-03-24 10:20:00,56.6,56.61,56.54,56.58,68800.0,46.9583,46.9666,46.9085,46.9417,68800.0
2015-03-24 10:30:00,56.59,56.62,56.57,56.61,72000.0,46.95,46.9749,46.9334,46.9666,72000.0
2015-03-24 10:40:00,56.61,56.65,56.57,56.58,89800.0,46.9666,46.9998,46.9334,46.9417,89800.0
2015-03-24 10:50:00,56.58,56.66,56.57,56.65,88300.0,46.9417,47.0081,46.9334,46.9998,88300.0
2015-03-24 11:00:00,56.65,56.72,56.59,56.71,196400.0,46.9998,47.0579,46.95,47.0496,196400.0
2015-03-24 11:10:00,56.71,56.75,56.69,56.73,85100.0,47.0496,47.0827,47.033,47.0662,85100.0
2015-03-24 11:20:00,56.74,56.75,56.72,56.73,73900.0,47.0745,47.0827,47.0579,47.0662,73900.0
2015-03-24 11:30:00,56.74,56.75,56.72,56.73,98900.0,47.0745,47.0827,47.0579,47.0662,98900.0
2015-03-24 11:40:00,56.72,56.74,56.7,56.72,68500.0,47.0579,47.0745,47.0413,47.0579,68500.0
2015-03-24 11:50:00,56.73,56.76,56.71,56.71,82000.0,47.0662,47.091,47.0496,47.0496,82000.0
2015-03-24 12:00:00,56.7,56.73,56.69,56.71,56800.0,47.0413,47.0662,47.033,47.0496,56800.0
2015-03-24 12:10:00,56.71,56.75,56.7,56.73,77400.0,47.0496,47.0827,47.0413,47.0662,77400.0
2015-03-24 12:20:00,56.73,56.74,56.69,56.69,82100.0,47.0662,47.0745,47.033,47.033,82100.0
2015-03-24 12:30:00,56.7,56.7,56.62,56.64,115200.0,47.0413,47.0413,46.9749,46.9915,115200.0
2015-03-24 12:40:00,56.63,56.66,56.63,56.63,70700.0,46.9832,47.0081,46.9832,46.9832,70700.0
2015-03-24 12:50:00,56.64,56.67,56.62,56.63,124700.0,46.9915,47.0164,46.9749,46.9832,124700.0
2015-03-24 13:00:00,56.63,56.67,56.62,56.65,193600.0,46.9832,47.0164,46.9749,46.9998,193600.0
2015-03-24 13:10:00,56.66,56.66,56.61,56.64,179800.0,47.0081,47.0081,46.9666,46.9915,179800.0
2015-03-24 13:20:00,56.65,56.65,56.56,56.57,197100.0,46.9998,46.9998,46.9251,46.9334,197100.0
2015-03-24 13:30:00,56.58,56.59,56.55,56.59,137900.0,46.9417,46.95,46.9168,46.95,137900.0
2015-03-24 13:40:00,56.58,56.62,56.58,56.61,114200.0,46.9417,46.9749,46.9417,46.9666,114200.0
2015-03-24 13:50:00,56.6,56.66,56.6,56.64,218900.0,46.9583,47.0081,46.9583,46.9915,218900.0
2015-03-24 14:00:00,56.65,56.65,56.57,56.62,132500.0,46.9998,46.9998,46.9334,46.9749,132500.0
2015-03-24 14:10:00,56.62,56.63,56.53,56.53,131900.0,46.9749,46.9832,46.9002,46.9002,131900.0
2015-03-24 14:20:00,56.53,56.57,56.52,56.57,90200.0,46.9002,46.9334,46.8919,46.9334,90200.0
2015-03-24 14:30:00,56.56,56.57,56.51,56.56,111500.0,46.9251,46.9334,46.8836,46.9251,111500.0
2015-03-24 14:40:00,56.55,56.58,56.52,56.55,123800.0,46.9168,46.9417,46.8919,46.9168,123800.0
2015-03-24 14:50:00,56.55,56.57,56.53,56.57,81600.0,46.9168,46.9334,46.9002,46.9334,81600.0
2015-03-24 15:00:00,56.57,56.65,56.55,56.64,197900.0,46.9334,46.9998,46.9168,46.9915,197900.0
2015-03-24 15:10:00,56.64,56.64,56.58,56.61,168700.0,46.9915,46.9915,46.9417,46.9666,168700.0
2015-03-24 15:20:00,56.61,56.61,56.51,56.51,248700.0,46.9666,46.9666,46.8836,46.8836,248700.0
2015-03-24 15:30:00,56.52,56.58,56.5,56.55,294500.0,46.8919,46.9417,46.8753,46.9168,294500.0
2015-03-24 15:40:00,56.55,56.57,56.49,56.5,453400.0,46.9168,46.9334,46.867,46.8753,453400.0
2015-03-24 15:50:00,56.5,56.52,56.45,56.46,1719000.0,46.8753,46.8919,46.8339,46.8422,1719000.0
2015-03-25 09:30:00,56.6,56.6,56.33,56.33,566900.0,46.9583,46.9583,46.7343,46.7343,566900.0
2015-03-25 09:40:00,56.33,56.36,56.24,56.28,226600.0,46.7343,46.7592,46.6596,46.6928,226600.0
2015-03-25 09:50:00,56.28,56.33,56.27,56.33,112500.0,46.6928,46.7343,46.6845,46.7343,112500.0
2015-03-25 10:00:00,56.32,56.38,56.28,56.38,102400.0,46.726,46.7758,46.6928,46.7758,102400.0
2015-03-25 10:10:00,56.38,56.4,56.35,56.39,60000.0,46.7758,46.7924,46.7509,46.7841,60000.0
2015-03-25 10:20:00,56.39,56.42,56.36,56.36,74200.0,46.7841,46.809,46.7592,46.7592,74200.0
2015-03-25 10:30:00,56.36,56.37,56.31,56.34,69200.0,46.7592,46.7675,46.7177,46.7426,69200.0
2015-03-25 10:40:00,56.34,56.35,56.27,56.3,107100.0,46.7426,46.7509,46.6845,46.7094,107100.0
2015-03-25 10:50:00,56.29,56.34,56.27,56.34,110900.0,46.7011,46.7426,46.6845,46.7426,110900.0
2015-03-25 11:00:00,56.35,56.36,56.28,56.29,72100.0,46.7509,46.7592,46.6928,46.7011,72100.0
2015-03-25 11:10:00,56.29,56.3,56.2,56.25,101700.0,46.7011,46.7094,46.6264,46.6679,101700.0
2015-03-25 11:20:00,56.25,56.27,56.2,56.25,61000.0,46.6679,46.6845,46.6264,46.6679,61000.0
2015-03-25 11:30:00,56.25,56.25,56.02,56.03,224200.0,46.6679,46.6679,46.4771,46.4854,224200.0
2015-03-25 11:40:00,56.03,56.05,55.95,56.0,460600.0,46.4854,46.502,46.419,46.4605,460600.0
2015-03-25 11:50:00,56.0,56.0,55.89,55.96,208900.0,46.4605,46.4605,46.3692,46.4273,208900.0
2015-03-25 12:00:00,55.96,55.96,55.89,55.93,119800.0,46.4273,46.4273,46.3692,46.4024,119800.0
2015-03-25 12:10:00,55.94,55.98,55.92,55.94,93900.0,46.4107,46.4439,46.3941,46.4107,93900.0
2015-03-25 12:20:00,55.93,55.94,55.82,55.9,164300.0,46.4024,46.4107,46.3112,46.3775,164300.0
2015-03-25 12:30:00,55.89,55.91,55.84,55.9,92600.0,46.3692,46.3858,46.3278,46.3775,92600.0
2015-03-25 12:40:00,55.9,55.9,55.81,55.87,308900.0,46.3775,46.3775,46.3029,46.3527,308900.0
2015-03-25 12:50:00,55.86,55.93,55.84,55.92,119300.0,46.3444,46.4024,46.3278,46.3941,119300.0
2015-03-25 13:00:00,55.91,55.92,55.86,55.87,113200.0,46.3858,46.3941,46.3444,46.3527,113200.0
2015-03-25 13:10:00,55.86,55.86,55.74,55.79,204700.0,46.3444,46.3444,46.2448,46.2863,204700.0
2015-03-25 13:20:00,55.79,55.85,55.74,55.83,103300.0,46.2863,46.3361,46.2448,46.3195,103300.0
2015-03-25 13:30:00,55.83,55.85,55.77,55.85,137600.0,46.3195,46.3361,46.2697,46.3361,137600.0
2015-03-25 13:40:00,55.86,55.9,55.85,55.88,114800.0,46.3444,46.3775,46.3361,46.361,114800.0
2015-03-25 13:50:00,55.88,55.9,55.81,55.81,152700.0,46.361,46.3775,46.3029,46.3029,152700.0
2015-03-25 14:00:00,55.81,55.85,55.75,55.76,297700.0,46.3029,46.3361,46.2531,46.2614,297700.0
2015-03-25 14:10:00,55.76,55.81,55.73,55.8,210800.0,46.2614,46.3029,46.2365,46.2946,210800.0
2015-03-25 14:20:00,55.8,55.83,55.78,55.82,158000.0,46.2946,46.3195,46.278,46.3112,158000.0
2015-03-25 14:30:00,55.82,55.83,55.75,55.78,90800.0,46.3112,46.3195,46.2531,46.278,90800.0
2015-03-25 14:40:00,55.77,55.78,55.72,55.77,204000.0,46.2697,46.278,46.2282,46.2697,204000.0
2015-03-25 14:50:00,55.77,55.83,55.75,55.78,282700.0,46.2697,46.3195,46.2531,46.278,282700.0
2015-03-25 15:00:00,55.78,55.78,55.69,55.7,258800.0,46.278,46.278,46.2033,46.2116,258800.0
2015-03-25 15:10:00,55.69,55.74,55.67,55.69,209200.0,46.2033,46.2448,46.1867,46.2033,209200.0
2015-03-25 15:20:00,55.69,55.71,55.63,55.64,309800.0,46.2033,46.2199,46.1535,46.1618,309800.0
2015-03-25 15:30:00,55.64,55.66,55.58,55.64,351900.0,46.1618,46.1784,46.1121,46.1618,351900.0
2015-03-25 15:40:00,55.64,55.67,55.54,55.56,387700.0,46.1618,46.1867,46.0789,46.0955,387700.0
2015-03-25 15:50:00,55.56,55.56,55.49,55.49,901500.0,46.0955,46.0955,46.0374,46.0374,901500.0
2015-03-26 09:30:00,55.22,55.22,54.95,55.14,528300.0,45.8134,45.8134,45.5894,45.747,528300.0
2015-03-26 09:40:00,55.13,55.26,55.11,55.26,618100.0,45.7387,45.8466,45.7221,45.8466,618100.0
2015-03-26 09:50:00,55.25,55.26,55.06,55.08,805200.0,45.8383,45.8466,45.6806,45.6972,805200.0
2015-03-26 10:00:00,55.07,55.13,55.03,55.04,337400.0,45.6889,45.7387,45.6557,45.664,337400.0
2015-03-26 10:10:00,55.04,55.08,54.95,55.0,353300.0,45.664,45.6972,45.5894,45.6309,353300.0
2015-03-26 10:20:00,55.0,55.14,54.99,55.12,418100.0,45.6309,45.747,45.6226,45.7304,418100.0
2015-03-26 10:30:00,55.11,55.2,55.09,55.16,208700.0,45.7221,45.7968,45.7055,45.7636,208700.0
2015-03-26 10:40:00,55.16,55.28,55.16,55.23,207600.0,45.7636,45.8632,45.7636,45.8217,207600.0
2015-03-26 10:50:00,55.23,55.29,55.22,55.29,540100.0,45.8217,45.8715,45.8134,45.8715,540100.0
2015-03-26 11:00:00,55.29,55.29,55.21,55.26,306200.0,45.8715,45.8715,45.8051,45.8466,306200.0
2015-03-26 11:10:00,55.26,55.26,55.17,55.18,263600.0,45.8466,45.8466,45.7719,45.7802,263600.0
2015-03-26 11:20:00,55.17,55.24,55.16,55.24,154700.0,45.7719,45.83,45.7636,45.83,154700.0
2015-03-26 11:30:00,55.23,55.32,55.21,55.32,87300.0,45.8217,45.8963,45.8051,45.8963,87300.0
2015-03-26 11:40:00,55.32,55.39,55.32,55.36,80200.0,45.8963,45.9544,45.8963,45.9295,80200.0
2015-03-26 11:50:00,55.35,55.41,55.31,55.4,437100.0,45.9212,45.971,45.8881,45.9627,437100.0
2015-03-26 12:00:00,55.39,55.41,55.32,55.34,483200.0,45.9544,45.971,45.8963,45.9129,483200.0
2015-03-26 12:10:00,55.34,55.37,55.3,55.32,86600.0,45.9129,45.9378,45.8798,45.8963,86600.0
2015-03-26 12:20:00,55.32,55.33,55.25,55.26,63900.0,45.8963,45.9046,45.8383,45.8466,63900.0
2015-03-26 12:30:00,55.26,55.27,55.23,55.25,42800.0,45.8466,45.8549,45.8217,45.8383,42800.0
2015-03-26 12:40:00,55.25,55.25,55.2,55.25,71600.0,45.8383,45.8383,45.7968,45.8383,71600.0
2015-03-26 12:50:00,55.26,55.35,55.26,55.34,223600.0,45.8466,45.9212,45.8466,45.9129,223600.0
2015-03-26 13:00:00,55.34,55.35,55.28,55.31,56100.0,45.9129,45.9212,45.8632,45.8881,56100.0
2015-03-26 13:10:00,55.31,55.32,55.18,55.23,82400.0,45.8881,45.8963,45.7802,45.8217,82400.0
2015-03-26 13:20:00,55.24,55.33,55.2,55.33,85000.0,45.83,45.9046,45.7968,45.9046,85000.0
2015-03-26 13:30:00,55.32,55.39,55.3,55.34,123800.0,45.8963,45.9544,45.8798,45.9129,123800.0
2015-03-26 13:40:00,55.35,55.49,55.34,55.47,214200.0,45.9212,46.0374,45.9129,46.0208,214200.0
2015-03-26 13:50:00,55.47,55.54,55.46,55.5,100900.0,46.0208,46.0789,46.0125,46.0457,100900.0
2015-03-26 14:00:00,55.51,55.52,55.44,55.44,221700.0,46.054,46.0623,45.9959,45.9959,221700.0
2015-03-26 14:10:00,55.45,55.47,55.39,55.46,200000.0,46.0042,46.0208,45.9544,46.0125,200000.0
2015-03-26 14:20:00,55.46,55.5,55.41,55.41,137200.0,46.0125,46.0457,45.971,45.971,137200.0
2015-03-26 14:30:00,55.41,55.48,55.4,55.44,201400.0,45.971,46.0291,45.9627,45.9959,201400.0
2015-03-26 14:40:00,55.45,55.5,55.42,55.43,79500.0,46.0042,46.0457,45.9793,45.9876,79500.0
2015-03-26 14:50:00,55.42,55.43,55.34,55.35,442100.0,45.9793,45.9876,45.9129,45.9212,442100.0
2015-03-26 15:00:00,55.34,55.39,55.32,55.38,110500.0,45.9129,45.9544,45.8963,45.9461,110500.0
2015-03-26 15:10:00,55.39,55.4,55.34,55.35,111900.0,45.9544,45.9627,45.9129,45.9212,111900.0
2015-03-26 15:20:00,55.35,55.44,55.35,55.41,92900.0,45.9212,45.9959,45.9212,45.971,92900.0
2015-03-26 15:30:00,55.41,55.53,55.39,55.43,127400.0,45.971,46.0706,45.9544,45.9876,127400.0
2015-03-26 15:40:00,55.43,55.43,55.36,55.41,211300.0,45.9876,45.9876,45.9295,45.971,211300.0
2015-03-26 15:50:00,55.4,55.43,55.32,55.35,432200.0,45.9627,45.9876,45.8963,45.9212,432200.0
2015-03-27 09:30:00,55.25,55.38,55.25,55.32,456100.0,45.8383,45.9461,45.8383,45.8963,456100.0
2015-03-27 09:40:00,55.31,55.39,55.29,55.38,118200.0,45.8881,45.9544,45.8715,45.9461,118200.0
2015-03-27 09:50:00,55.38,55.43,55.34,55.39,108400.0,45.9461,45.9876,45.9129,45.9544,108400.0
2015-03-27 10:00:00,55.39,55.44,55.34,55.36,105300.0,45.9544,45.9959,45.9129,45.9295,105300.0
2015-03-27 10:10:00,55.35,55.36,55.2,55.26,237400.0,45.9212,45.9295,45.7968,45.8466,237400.0
2015-03-27 10:20:00,55.27,55.39,55.26,55.39,52600.0,45.8549,45.9544,45.8466,45.9544,52600.0
2015-03-27 10:30:00,55.39,55.44,55.28,55.44,96100.0,45.9544,45.9959,45.8632,45.9959,96100.0
2015-03-27 10:40:00,55.45,55.47,55.42,55.46,121300.0,46.0042,46.0208,45.9793,46.0125,121300.0
2015-03-27 10:50:00,55.46,55.53,55.44,55.53,171700.0,46.0125,46.0706,45.9959,46.0706,171700.0
2015-03-27 11:00:00,55.52,55.53,55.47,55.48,25200.0,46.0623,46.0706,46.0208,46.0291,25200.0
2015-03-27 11:10:00,55.48,55.51,55.44,55.47,57300.0,46.0291,46.054,45.9959,46.0208,57300.0
2015-03-27 11:20:00,55.47,55.48,55.4,55.41,86400.0,46.0208,46.0291,45.9627,45.971,86400.0
2015-03-27 11:30:00,55.41,55.44,55.39,55.44,288800.0,45.971,45.9959,45.9544,45.9959,288800.0
2015-03-27 11:40:00,55.43,55.46,55.4,55.46,58200.0,45.9876,46.0125,45.9627,46.0125,58200.0
2015-03-27 11:50:00,55.46,55.46,55.34,55.41,98900.0,46.0125,46.0125,45.9129,45.971,98900.0
2015-03-27 12:00:00,55.42,55.46,55.39,55.44,157700.0,45.9793,46.0125,45.9544,45.9959,157700.0
2015-03-27 12:10:00,55.45,55.46,55.4,55.41,135600.0,46.0042,46.0125,45.9627,45.971,135600.0
2015-03-27 12:20:00,55.41,55.47,55.39,55.41,148300.0,45.971,46.0208,45.9544,45.971,148300.0
2015-03-27 12:30:00,55.41,55.49,55.4,55.47,45300.0,45.971,46.0374,45.9627,46.0208,45300.0
2015-03-27 12:40:00,55.47,55.53,55.43,55.47,43300.0,46.0208,46.0706,45.9876,46.0208,43300.0
2015-03-27 12:50:00,55.47,55.54,55.47,55.54,21900.0,46.0208,46.0789,46.0208,46.0789,21900.0
2015-03-27 13:00:00,55.53,55.55,55.5,55.52,37200.0,46.0706,46.0872,46.0457,46.0623,37200.0
2015-03-27 13:10:00,55.52,55.53,55.46,55.5,38200.0,46.0623,46.0706,46.0125,46.0457,38200.0
2015-03-27 13:20:00,55.5,55.53,55.49,55.51,71100.0,46.0457,46.0706,46.0374,46.054,71100.0
2015-03-27 13:30:00,55.5,55.55,55.5,55.52,58300.0,46.0457,46.0872,46.0457,46.0623,58300.0
2015-03-27 13:40:00,55.53,55.57,55.49,55.51,44500.0,46.0706,46.1038,46.0374,46.054,44500.0
2015-03-27 13:50:00,55.52,55.59,55.51,55.56,70500.0,46.0623,46.1204,46.054,46.0955,70500.0
2015-03-27 14:00:00,55.56,55.61,55.53,55.56,52200.0,46.0955,46.1369,46.0706,46.0955,52200.0
2015-03-27 14:10:00,55.56,55.58,55.51,55.53,90300.0,46.0955,46.1121,46.054,46.0706,90300.0
2015-03-27 14:20:00,55.54,55.56,55.51,55.54,57200.0,46.0789,46.0955,46.054,46.0789,57200.0
2015-03-27 14:30:00,55.54,55.54,55.47,55.48,42500.0,46.0789,46.0789,46.0208,46.0291,42500.0
2015-03-27 14:40:00,55.48,55.51,55.47,55.5,44100.0,46.0291,46.054,46.0208,46.0457,44100.0
2015-03-27 14:50:00,55.5,55.54,55.5,55.54,42700.0,46.0457,46.0789,46.0457,46.0789,42700.0
2015-03-27 15:00:00,55.54,55.58,55.52,55.54,86600.0,46.0789,46.1121,46.0623,46.0789,86600.0
2015-03-27 15:10:00,55.53,55.55,55.5,55.53,73700.0,46.0706,46.0872,46.0457,46.0706,73700.0
2015-03-27 15:20:00,55.53,55.57,55.52,55.55,99500.0,46.0706,46.1038,46.0623,46.0872,99500.0
2015-03-27 15:30:00,55.56,55.63,55.54,55.63,193800.0,46.0955,46.1535,46.0789,46.1535,193800.0
2015-03-27 15:40:00,55.62,55.63,55.52,55.55,388200.0,46.1452,46.1535,46.0623,46.0872,388200.0
2015-03-27 15:50:00,55.55,55.6,55.55,55.57,619500.0,46.0872,46.1286,46.0872,46.1038,619500.0
2015-03-30 09:30:00,55.8,56.16,55.71,56.16,456300.0,46.2946,46.5933,46.2199,46.5933,456300.0
2015-03-30 09:40:00,56.16,56.29,56.16,56.21,478800.0,46.5933,46.7011,46.5933,46.6347,478800.0
2015-03-30 09:50:00,56.22,56.24,56.18,56.19,222300.0,46.643,46.6596,46.6098,46.6181,222300.0
2015-03-30 10:00:00,56.19,56.26,56.17,56.21,178200.0,46.6181,46.6762,46.6016,46.6347,178200.0
2015-03-30 10:10:00,56.22,56.23,56.18,56.19,91800.0,46.643,46.6513,46.6098,46.6181,91800.0
2015-03-30 10:20:00,56.2,56.21,56.11,56.16,113800.0,46.6264,46.6347,46.5518,46.5933,113800.0
2015-03-30 10:30:00,56.16,56.21,56.12,56.14,119800.0,46.5933,46.6347,46.5601,46.5767,119800.0
2015-03-30 10:40:00,56.14,56.15,56.11,56.14,57500.0,46.5767,46.585,46.5518,46.5767,57500.0
2015-03-30 10:50:00,56.15,56.19,56.14,56.15,41900.0,46.585,46.6181,46.5767,46.585,41900.0
2015-03-30 11:00:00,56.15,56.17,56.1,56.12,113800.0,46.585,46.6016,46.5435,46.5601,113800.0
2015-03-30 11:10:00,56.11,56.15,56.09,56.14,125000.0,46.5518,46.585,46.5352,46.5767,125000.0
2015-03-30 11:20:00,56.14,56.2,56.12,56.18,49000.0,46.5767,46.6264,46.5601,46.6098,49000.0
2015-03-30 11:30:00,56.18,56.23,56.17,56.23,57500.0,46.6098,46.6513,46.6016,46.6513,57500.0
2015-03-30 11:40:00,56.23,56.26,56.22,56.25,166200.0,46.6513,46.6762,46.643,46.6679,166200.0
2015-03-30 11:50:00,56.24,56.27,56.22,56.26,25700.0,46.6596,46.6845,46.643,46.6762,25700.0
2015-03-30 12:00:00,56.27,56.31,56.26,56.29,51800.0,46.6845,46.7177,46.6762,46.7011,51800.0
2015-03-30 12:10:00,56.29,56.36,56.28,56.33,68700.0,46.7011,46.7592,46.6928,46.7343,68700.0
2015-03-30 12:20:00,56.34,56.36,56.32,56.33,26700.0,46.7426,46.7592,46.726,46.7343,26700.0
2015-03-30 12:30:00,56.34,56.36,56.32,56.34,41800.0,46.7426,46.7592,46.726,46.7426,41800.0
2015-03-30 12:40:00,56.35,56.38,56.34,56.38,41900.0,46.7509,46.7758,46.7426,46.7758,41900.0
2015-03-30 12:50:00,56.38,56.39,56.35,56.37,28400.0,46.7758,46.7841,46.7509,46.7675,28400.0
2015-03-30 13:00:00,56.38,56.43,56.37,56.42,47100.0,46.7758,46.8173,46.7675,46.809,47100.0
2015-03-30 13:10:00,56.42,56.44,56.4,56.44,32100.0,46.809,46.8256,46.7924,46.8256,32100.0
2015-03-30 13:20:00,56.43,56.46,56.43,56.44,68500.0,46.8173,46.8422,46.8173,46.8256,68500.0
2015-03-30 13:30:00,56.43,56.48,56.43,56.46,101100.0,46.8173,46.8587,46.8173,46.8422,101100.0
2015-03-30 13:40:00,56.46,56.46,56.42,56.43,220700.0,46.8422,46.8422,46.809,46.8173,220700.0
2015-03-30 13:50:00,56.43,56.45,56.4,56.44,136400.0,46.8173,46.8339,46.7924,46.8256,136400.0
2015-03-30 14:00:00,56.45,56.48,56.44,56.45,79500.0,46.8339,46.8587,46.8256,46.8339,79500.0
2015-03-30 14:10:00,56.45,56.49,56.44,56.46,114700.0,46.8339,46.867,46.8256,46.8422,114700.0
2015-03-30 14:20:00,56.46,56.48,56.43,56.44,84900.0,46.8422,46.8587,46.8173,46.8256,84900.0
2015-03-30 14:30:00,56.44,56.46,56.43,56.44,86600.0,46.8256,46.8422,46.8173,46.8256,86600.0
2015-03-30 14:40:00,56.45,56.47,56.42,56.46,341600.0,46.8339,46.8504,46.809,46.8422,341600.0
2015-03-30 14:50:00,56.46,56.47,56.45,56.46,89400.0,46.8422,46.8504,46.8339,46.8422,89400.0
2015-03-30 15:00:00,56.47,56.48,56.44,56.46,192500.0,46.8504,46.8587,46.8256,46.8422,192500.0
2015-03-30 15:10:00,56.46,56.46,56.4,56.46,196800.0,46.8422,46.8422,46.7924,46.8422,196800.0
2015-03-30 15:20:00,56.46,56.46,56.38,56.41,104100.0,46.8422,46.8422,46.7758,46.8007,104100.0
2015-03-30 15:30:00,56.41,56.44,56.37,56.43,145200.0,46.8007,46.8256,46.7675,46.8173,145200.0
2015-03-30 15:40:00,56.42,56.44,56.39,56.41,281500.0,46.809,46.8256,46.7841,46.8007,281500.0
2015-03-30 15:50:00,56.4,56.41,56.35,56.36,592200.0,46.7924,46.8007,46.7509,46.7592,592200.0
2015-03-31 09:30:00,55.9,56.15,55.81,56.01,584000.0,46.3775,46.585,46.3029,46.4688,584000.0
2015-03-31 09:40:00,56.0,56.02,55.84,55.88,415900.0,46.4605,46.4771,46.3278,46.361,415900.0
2015-03-31 09:50:00,55.88,55.89,55.78,55.86,192900.0,46.361,46.3692,46.278,46.3444,192900.0
2015-03-31 10:00:00,55.86,55.93,55.86,55.9,284900.0,46.3444,46.4024,46.3444,46.3775,284900.0
2015-03-31 10:10:00,55.91,55.97,55.87,55.9,250500.0,46.3858,46.4356,46.3527,46.3775,250500.0
2015-03-31 10:20:00,55.91,55.99,55.89,55.95,128400.0,46.3858,46.4522,46.3692,46.419,128400.0
2015-03-31 10:30:00,55.95,56.01,55.95,55.98,33300.0,46.419,46.4688,46.419,46.4439,33300.0
2015-03-31 10:40:00,56.48,56.91,55.88,55.99,150200.0,46.8587,47.2155,46.361,46.4522,150200.0
2015-03-31 10:50:00,56.0,56.02,55.94,55.94,36800.0,46.4605,46.4771,46.4107,46.4107,36800.0
2015-03-31 11:00:00,55.94,56.05,55.94,56.05,124400.0,46.4107,46.502,46.4107,46.502,124400.0
2015-03-31 11:10:00,56.05,56.11,56.04,56.09,143100.0,46.502,46.5518,46.4937,46.5352,143100.0
2015-03-31 11:20:00,56.09,56.09,56.04,56.05,87100.0,46.5352,46.5352,46.4937,46.502,87100.0
2015-03-31 11:30:00,56.05,56.06,55.94,55.97,123200.0,46.502,46.5103,46.4107,46.4356,123200.0
2015-03-31 11:40:00,55.97,55.98,55.95,55.97,124400.0,46.4356,46.4439,46.419,46.4356,124400.0
2015-03-31 11:50:00,55.98,55.99,55.9,55.9,142900.0,46.4439,46.4522,46.3775,46.3775,142900.0
2015-03-31 12:00:00,55.91,55.91,55.86,55.87,204400.0,46.3858,46.3858,46.3444,46.3527,204400.0
2015-03-31 12:10:00,55.87,55.9,55.85,55.87,174900.0,46.3527,46.3775,46.3361,46.3527,174900.0
2015-03-31 12:20:00,55.87,55.92,55.87,55.92,83100.0,46.3527,46.3941,46.3527,46.3941,83100.0
2015-03-31 12:30:00,55.91,55.97,55.9,55.96,48000.0,46.3858,46.4356,46.3775,46.4273,48000.0
2015-03-31 12:40:00,55.96,55.98,55.94,55.94,30400.0,46.4273,46.4439,46.4107,46.4107,30400.0
2015-03-31 12:50:00,55.94,55.96,55.91,55.94,62100.0,46.4107,46.4273,46.3858,46.4107,62100.0
2015-03-31 13:00:00,55.95,56.0,55.95,55.99,61200.0,46.419,46.4605,46.419,46.4522,61200.0
2015-03-31 13:10:00,56.0,56.02,55.97,56.02,70100.0,46.4605,46.4771,46.4356,46.4771,70100.0
2015-03-31 13:20:00,56.02,56.05,56.0,56.05,45900.0,46.4771,46.502,46.4605,46.502,45900.0
2015-03-31 13:30:00,56.04,56.1,56.04,56.06,50800.0,46.4937,46.5435,46.4937,46.5103,50800.0
2015-03-31 13:40:00,56.06,56.11,56.03,56.04,77800.0,46.5103,46.5518,46.4854,46.4937,77800.0
2015-03-31 13:50:00,56.04,56.05,55.98,56.0,57300.0,46.4937,46.502,46.4439,46.4605,57300.0
2015-03-31 14:00:00,56.0,56.03,56.0,56.01,66300.0,46.4605,46.4854,46.4605,46.4688,66300.0
2015-03-31 14:10:00,56.01,56.06,56.01,56.04,38400.0,46.4688,46.5103,46.4688,46.4937,38400.0
2015-03-31 14:20:00,56.04,56.04,55.99,55.99,87000.0,46.4937,46.4937,46.4522,46.4522,87000.0
2015-03-31 14:30:00,55.99,56.0,55.95,56.0,114700.0,46.4522,46.4605,46.419,46.4605,114700.0
2015-03-31 14:40:00,55.99,56.02,55.96,56.02,82000.0,46.4522,46.4771,46.4273,46.4771,82000.0
2015-03-31 14:50:00,56.02,56.06,55.99,56.05,60300.0,46.4771,46.5103,46.4522,46.502,60300.0
2015-03-31 15:00:00,56.05,56.05,55.9,55.93,168500.0,46.502,46.502,46.3775,46.4024,168500.0
2015-03-31 15:10:00,55.92,55.94,55.8,55.81,172100.0,46.3941,46.4107,46.2946,46.3029,172100.0
2015-03-31 15:20:00,55.81,55.86,55.76,55.83,141800.0,46.3029,46.3444,46.2614,46.3195,141800.0
2015-03-31 15:30:00,55.82,55.87,55.74,55.86,243700.0,46.3112,46.3527,46.2448,46.3444,243700.0
2015-03-31 15:40:00,55.86,55.92,55.83,55.9,283000.0,46.3444,46.3941,46.3195,46.3775,283000.0
2015-03-31 15:50:00,55.91,55.92,55.82,55.82,726200.0,46.3858,46.3941,46.3112,46.3112,726200.0
2015-04-01 09:30:00,55.64,55.64,55.27,55.28,565800.0,46.1618,46.1618,45.8549,45.8632,565800.0
2015-04-01 09:40:00,55.28,55.28,55.13,55.14,698800.0,45.8632,45.8632,45.7387,45.747,698800.0
2015-04-01 09:50:00,55.13,55.18,55.07,55.17,467600.0,45.7387,45.7802,45.6889,45.7719,467600.0
2015-04-01 10:00:00,55.16,55.21,55.11,55.14,519800.0,45.7636,45.8051,45.7221,45.747,519800.0
2015-04-01 10:10:00,55.15,55.26,55.12,55.24,267700.0,45.7553,45.8466,45.7304,45.83,267700.0
2015-04-01 10:20:00,55.24,55.35,55.24,55.3,268500.0,45.83,45.9212,45.83,45.8798,268500.0
2015-04-01 10:30:00,55.31,55.34,55.19,55.22,201700.0,45.8881,45.9129,45.7885,45.8134,201700.0
2015-04-01 10:40:00,55.21,55.41,55.21,55.41,196500.0,45.8051,45.971,45.8051,45.971,196500.0
2015-04-01 10:50:00,55.41,55.51,55.41,55.47,217900.0,45.971,46.054,45.971,46.0208,217900.0
2015-04-01 11:00:00,55.47,55.5,55.41,55.48,243700.0,46.0208,46.0457,45.971,46.0291,243700.0
2015-04-01 11:10:00,55.48,55.51,55.45,55.47,115100.0,46.0291,46.054,46.0042,46.0208,115100.0
2015-04-01 11:20:00,55.47,55.48,55.37,55.39,106100.0,46.0208,46.0291,45.9378,45.9544,106100.0
2015-04-01 11:30:00,55.39,55.42,55.36,55.39,119500.0,45.9544,45.9793,45.9295,45.9544,119500.0
2015-04-01 11:40:00,55.4,55.48,55.38,55.46,119200.0,45.9627,46.0291,45.9461,46.0125,119200.0
2015-04-01 11:50:00,55.46,55.49,55.38,55.4,148700.0,46.0125,46.0374,45.9461,45.9627,148700.0
2015-04-01 12:00:00,55.4,55.42,55.33,55.36,87700.0,45.9627,45.9793,45.9046,45.9295,87700.0
2015-04-01 12:10:00,55.36,55.38,55.28,55.3,103500.0,45.9295,45.9461,45.8632,45.8798,103500.0
2015-04-01 12:20:00,55.3,55.37,55.28,55.36,62900.0,45.8798,45.9378,45.8632,45.9295,62900.0
2015-04-01 12:30:00,55.36,55.38,55.32,55.36,107000.0,45.9295,45.9461,45.8963,45.9295,107000.0
2015-04-01 12:40:00,55.36,55.4,55.32,55.35,76900.0,45.9295,45.9627,45.8963,45.9212,76900.0
2015-04-01 12:50:00,55.35,55.44,55.34,55.41,62400.0,45.9212,45.9959,45.9129,45.971,62400.0
2015-04-01 13:00:00,55.41,55.41,55.34,55.38,42000.0,45.971,45.971,45.9129,45.9461,42000.0
2015-04-01 13:10:00,55.38,55.42,55.37,55.4,57400.0,45.9461,45.9793,45.9378,45.9627,57400.0
2015-04-01 13:20:00,55.4,55.41,55.36,55.41,78600.0,45.9627,45.971,45.9295,45.971,78600.0
2015-04-01 13:30:00,55.42,55.46,55.41,55.43,60800.0,45.9793,46.0125,45.971,45.9876,60800.0
2015-04-01 13:40:00,55.43,55.55,55.43,55.53,114800.0,45.9876,46.0872,45.9876,46.0706,114800.0
2015-04-01 13:50:00,55.54,55.58,55.52,55.53,102900.0,46.0789,46.1121,46.0623,46.0706,102900.0
2015-04-01 14:00:00,55.53,55.54,55.47,55.5,80900.0,46.0706,46.0789,46.0208,46.0457,80900.0
2015-04-01 14:10:00,55.5,55.52,55.39,55.41,163000.0,46.0457,46.0623,45.9544,45.971,163000.0
2015-04-01 14:20:00,55.41,55.45,55.38,55.39,132000.0,45.971,46.0042,45.9461,45.9544,132000.0
2015-04-01 14:30:00,55.39,55.39,55.33,55.38,122100.0,45.9544,45.9544,45.9046,45.9461,122100.0
2015-04-01 14:40:00,55.38,55.45,55.35,55.44,159400.0,45.9461,46.0042,45.9212,45.9959,159400.0
2015-04-01 14:50:00,55.45,55.46,55.41,55.41,85700.0,46.0042,46.0125,45.971,45.971,85700.0
2015-04-01 15:00:00,55.41,55.42,55.26,55.27,311800.0,45.971,45.9793,45.8466,45.8549,311800.0
2015-04-01 15:10:00,55.27,55.33,55.25,55.29,138900.0,45.8549,45.9046,45.8383,45.8715,138900.0
2015-04-01 15:20:00,55.28,55.34,55.28,55.31,204700.0,45.8632,45.9129,45.8632,45.8881,204700.0
2015-04-01 15:30:00,55.32,55.45,55.3,55.39,217500.0,45.8963,46.0042,45.8798,45.9544,217500.0
2015-04-01 15:40:00,55.39,55.39,55.24,55.34,266200.0,45.9544,45.9544,45.83,45.9129,266200.0
2015-04-01 15:50:00,55.34,55.37,55.31,55.36,1084700.0,45.9129,45.9378,45.8881,45.9295,1084700.0
2015-04-02 09:30:00,55.26,55.46,55.25,55.36,720000.0,45.8466,46.0125,45.8383,45.9295,720000.0
2015-04-02 09:40:00,55.36,55.64,55.36,55.63,359900.0,45.9295,46.1618,45.9295,46.1535,359900.0
2015-04-02 09:50:00,55.63,55.73,55.63,55.72,363700.0,46.1535,46.2365,46.1535,46.2282,363700.0
2015-04-02 10:00:00,55.72,55.76,55.68,55.71,226200.0,46.2282,46.2614,46.195,46.2199,226200.0
2015-04-02 10:10:00,55.71,55.71,55.65,55.69,248100.0,46.2199,46.2199,46.1701,46.2033,248100.0
2015-04-02 10:20:00,55.69,55.73,55.64,55.67,85000.0,46.2033,46.2365,46.1618,46.1867,85000.0
2015-04-02 10:30:00,55.67,55.67,55.61,55.65,114700.0,46.1867,46.1867,46.1369,46.1701,114700.0
2015-04-02 10:40:00,55.65,55.68,55.56,55.59,154600.0,46.1701,46.195,46.0955,46.1204,154600.0
2015-04-02 10:50:00,55.58,55.6,55.54,55.58,136300.0,46.1121,46.1286,46.0789,46.1121,136300.0
2015-04-02 11:00:00,55.57,55.61,55.55,55.59,178300.0,46.1038,46.1369,46.0872,46.1204,178300.0
2015-04-02 11:10:00,55.59,55.6,55.56,55.58,63000.0,46.1204,46.1286,46.0955,46.1121,63000.0
2015-04-02 11:20:00,55.58,55.64,55.57,55.58,62000.0,46.1121,46.1618,46.1038,46.1121,62000.0
2015-04-02 11:30:00,55.57,55.61,55.57,55.59,65100.0,46.1038,46.1369,46.1038,46.1204,65100.0
2015-04-02 11:40:00,55.59,55.59,55.52,55.54,79400.0,46.1204,46.1204,46.0623,46.0789,79400.0
2015-04-02 11:50:00,55.54,55.55,55.45,55.47,175800.0,46.0789,46.0872,46.0042,46.0208,175800.0
2015-04-02 12:00:00,55.47,55.47,55.35,55.38,176400.0,46.0208,46.0208,45.9212,45.9461,176400.0
2015-04-02 12:10:00,55.38,55.42,55.35,55.42,28600.0,45.9461,45.9793,45.9212,45.9793,28600.0
2015-04-02 12:20:00,55.41,55.45,55.41,55.42,118400.0,45.971,46.0042,45.971,45.9793,118400.0
2015-04-02 12:30:00,55.43,55.46,55.42,55.45,52600.0,45.9876,46.0125,45.9793,46.0042,52600.0
2015-04-02 12:40:00,55.46,55.48,55.44,55.45,24300.0,46.0125,46.0291,45.9959,46.0042,24300.0
2015-04-02 12:50:00,55.46,55.47,55.43,55.45,29400.0,46.0125,46.0208,45.9876,46.0042,29400.0
2015-04-02 13:00:00,55.45,55.46,55.42,55.43,27200.0,46.0042,46.0125,45.9793,45.9876,27200.0
2015-04-02 13:10:00,55.44,55.52,55.43,55.51,76600.0,45.9959,46.0623,45.9876,46.054,76600.0
2015-04-02 13:20:00,55.52,55.52,55.5,55.51,38300.0,46.0623,46.0623,46.0457,46.054,38300.0
2015-04-02 13:30:00,55.52,55.54,55.5,55.52,110700.0,46.0623,46.0789,46.0457,46.0623,110700.0
2015-04-02 13:40:00,55.52,55.52,55.46,55.51,92300.0,46.0623,46.0623,46.0125,46.054,92300.0
2015-04-02 13:50:00,55.51,55.53,55.51,55.51,31000.0,46.054,46.0706,46.054,46.054,31000.0
2015-04-02 14:00:00,55.52,55.52,55.47,55.5,68000.0,46.0623,46.0623,46.0208,46.0457,68000.0
2015-04-02 14:10:00,55.5,55.6,55.5,55.59,247200.0,46.0457,46.1286,46.0457,46.1204,247200.0
2015-04-02 14:20:00,55.59,55.6,55.55,55.55,76000.0,46.1204,46.1286,46.0872,46.0872,76000.0
2015-04-02 14:30:00,55.55,55.56,55.49,55.5,58200.0,46.0872,46.0955,46.0374,46.0457,58200.0
2015-04-02 14:40:00,55.5,55.52,55.41,55.44,71500.0,46.0457,46.0623,45.971,45.9959,71500.0
2015-04-02 14:50:00,55.45,55.48,55.42,55.45,201300.0,46.0042,46.0291,45.9793,46.0042,201300.0
2015-04-02 15:00:00,55.44,55.47,55.44,55.46,66200.0,45.9959,46.0208,45.9959,46.0125,66200.0
2015-04-02 15:10:00,55.46,55.47,55.4,55.41,145400.0,46.0125,46.0208,45.9627,45.971,145400.0
2015-04-02 15:20:00,55.41,55.47,55.4,55.47,86000.0,45.971,46.0208,45.9627,46.0208,86000.0
2015-04-02 15:30:00,55.46,55.5,55.44,55.49,224000.0,46.0125,46.0457,45.9959,46.0374,224000.0
2015-04-02 15:40:00,55.48,55.52,55.46,55.51,213200.0,46.0291,46.0623,46.0125,46.054,213200.0
2015-04-02 15:50:00,55.51,55.51,55.42,55.42,535900.0,46.054,46.054,45.9793,45.9793,535900.0
2015-04-06 09:30:00,55.03,55.27,55.02,55.25,685000.0,45.6557,45.8549,45.6475,45.8383,685000.0
2015-04-06 09:40:00,55.26,55.54,55.26,55.51,276400.0,45.8466,46.0789,45.8466,46.054,276400.0
2015-04-06 09:50:00,55.51,55.52,55.48,55.5,208600.0,46.054,46.0623,46.0291,46.0457,208600.0
2015-04-06 10:00:00,55.51,55.62,55.5,55.54,187000.0,46.054,46.1452,46.0457,46.0789,187000.0
2015-04-06 10:10:00,55.55,55.63,55.53,55.58,405100.0,46.0872,46.1535,46.0706,46.1121,405100.0
2015-04-06 10:20:00,55.59,55.75,55.58,55.74,327000.0,46.1204,46.2531,46.1121,46.2448,327000.0
2015-04-06 10:30:00,55.75,55.83,55.75,55.78,158100.0,46.2531,46.3195,46.2531,46.278,158100.0
2015-04-06 10:40:00,55.78,55.79,55.71,55.73,83100.0,46.278,46.2863,46.2199,46.2365,83100.0
2015-04-06 10:50:00,55.74,55.78,55.72,55.76,92300.0,46.2448,46.278,46.2282,46.2614,92300.0
2015-04-06 11:00:00,55.77,55.84,55.76,55.81,133400.0,46.2697,46.3278,46.2614,46.3029,133400.0
2015-04-06 11:10:00,55.82,55.84,55.78,55.82,163800.0,46.3112,46.3278,46.278,46.3112,163800.0
2015-04-06 11:20:00,55.81,55.86,55.79,55.86,106500.0,46.3029,46.3444,46.2863,46.3444,106500.0
2015-04-06 11:30:00,55.86,55.88,55.84,55.88,110500.0,46.3444,46.361,46.3278,46.361,110500.0
2015-04-06 11:40:00,55.88,55.94,55.87,55.9,142500.0,46.361,46.4107,46.3527,46.3775,142500.0
2015-04-06 11:50:00,55.9,55.93,55.88,55.93,71800.0,46.3775,46.4024,46.361,46.4024,71800.0
2015-04-06 12:00:00,55.93,55.95,55.9,55.9,146300.0,46.4024,46.419,46.3775,46.3775,146300.0
2015-04-06 12:10:00,55.9,55.92,55.87,55.9,128000.0,46.3775,46.3941,46.3527,46.3775,128000.0
2015-04-06 12:20:00,55.89,55.96,55.89,55.93,168000.0,46.3692,46.4273,46.3692,46.4024,168000.0
2015-04-06 12:30:00,55.93,55.95,55.9,55.92,305100.0,46.4024,46.419,46.3775,46.3941,305100.0
2015-04-06 12:40:00,55.92,55.95,55.9,55.94,76400.0,46.3941,46.419,46.3775,46.4107,76400.0
2015-04-06 12:50:00,55.95,55.99,55.94,55.97,145200.0,46.419,46.4522,46.4107,46.4356,145200.0
2015-04-06 13:00:00,55.97,56.0,55.96,55.97,59200.0,46.4356,46.4605,46.4273,46.4356,59200.0
2015-04-06 13:10:00,55.97,56.01,55.96,56.01,60100.0,46.4356,46.4688,46.4273,46.4688,60100.0
2015-04-06 13:20:00,56.01,56.02,55.99,56.02,60600.0,46.4688,46.4771,46.4522,46.4771,60600.0
2015-04-06 13:30:00,56.02,56.05,55.98,55.98,98700.0,46.4771,46.502,46.4439,46.4439,98700.0
2015-04-06 13:40:00,55.99,56.0,55.97,55.99,161300.0,46.4522,46.4605,46.4356,46.4522,161300.0
2015-04-06 13:50:00,55.99,56.03,55.99,56.02,56200.0,46.4522,46.4854,46.4522,46.4771,56200.0
2015-04-06 14:00:00,56.03,56.04,55.99,56.0,169600.0,46.4854,46.4937,46.4522,46.4605,169600.0
2015-04-06 14:10:00,56.0,56.04,55.99,56.04,105100.0,46.4605,46.4937,46.4522,46.4937,105100.0
2015-04-06 14:20:00,56.04,56.05,56.02,56.02,93300.0,46.4937,46.502,46.4771,46.4771,93300.0
2015-04-06 14:30:00,56.03,56.05,56.01,56.04,103800.0,46.4854,46.502,46.4688,46.4937,103800.0
2015-04-06 14:40:00,56.03,56.06,56.02,56.05,85700.0,46.4854,46.5103,46.4771,46.502,85700.0
2015-04-06 14:50:00,56.04,56.05,56.02,56.04,77600.0,46.4937,46.502,46.4771,46.4937,77600.0
2015-04-06 15:00:00,56.04,56.06,55.96,55.98,214500.0,46.4937,46.5103,46.4273,46.4439,214500.0
2015-04-06 15:10:00,55.97,56.0,55.94,55.95,65800.0,46.4356,46.4605,46.4107,46.419,65800.0
2015-04-06 15:20:00,55.94,55.96,55.92,55.93,82300.0,46.4107,46.4273,46.3941,46.4024,82300.0
2015-04-06 15:30:00,55.93,55.96,55.9,55.91,80700.0,46.4024,46.4273,46.3775,46.3858,80700.0
2015-04-06 15:40:00,55.91,55.92,55.86,55.86,245900.0,46.3858,46.3941,46.3444,46.3444,245900.0
2015-04-06 15:50:00,55.86,55.88,55.83,55.85,634100.0,46.3444,46.361,46.3195,46.3361,634100.0
2015-04-07 09:30:00,55.88,56.03,55.82,56.01,355400.0,46.361,46.4854,46.3112,46.4688,355400.0
2015-04-07 09:40:00,56.01,56.08,55.98,56.03,219600.0,46.4688,46.5269,46.4439,46.4854,219600.0
2015-04-07 09:50:00,56.03,56.04,55.9,55.9,207500.0,46.4854,46.4937,46.3775,46.3775,207500.0
2015-04-07 10:00:00,55.9,55.92,55.82,55.9,126200.0,46.3775,46.3941,46.3112,46.3775,126200.0
2015-04-07 10:10:00,55.9,56.03,55.88,56.03,197500.0,46.3775,46.4854,46.361,46.4854,197500.0
2015-04-07 10:20:00,56.03,56.08,56.01,56.02,53400.0,46.4854,46.5269,46.4688,46.4771,53400.0
2015-04-07 10:30:00,56.02,56.09,56.01,56.08,193600.0,46.4771,46.5352,46.4688,46.5269,193600.0
2015-04-07 10:40:00,56.08,56.14,56.05,56.08,73700.0,46.5269,46.5767,46.502,46.5269,73700.0
2015-04-07 10:50:00,56.08,56.09,56.04,56.04,94600.0,46.5269,46.5352,46.4937,46.4937,94600.0
2015-04-07 11:00:00,56.03,56.05,55.99,56.01,133300.0,46.4854,46.502,46.4522,46.4688,133300.0
2015-04-07 11:10:00,56.02,56.05,55.96,55.96,108900.0,46.4771,46.502,46.4273,46.4273,108900.0
2015-04-07 11:20:00,55.96,56.01,55.96,56.0,42100.0,46.4273,46.4688,46.4273,46.4605,42100.0
2015-04-07 11:30:00,56.01,56.04,56.0,56.02,50000.0,46.4688,46.4937,46.4605,46.4771,50000.0
2015-04-07 11:40:00,56.02,56.04,56.0,56.03,28000.0,46.4771,46.4937,46.4605,46.4854,28000.0
2015-04-07 11:50:00,56.03,56.06,56.02,56.04,19600.0,46.4854,46.5103,46.4771,46.4937,19600.0
2015-04-07 12:00:00,56.05,56.08,56.04,56.05,31300.0,46.502,46.5269,46.4937,46.502,31300.0
2015-04-07 12:10:00,56.05,56.07,56.05,56.05,36600.0,46.502,46.5186,46.502,46.502,36600.0
2015-04-07 12:20:00,56.05,56.08,56.05,56.08,35500.0,46.502,46.5269,46.502,46.5269,35500.0
2015-04-07 12:30:00,56.08,56.09,56.06,56.08,29300.0,46.5269,46.5352,46.5103,46.5269,29300.0
2015-04-07 12:40:00,56.08,56.08,55.97,55.98,66400.0,46.5269,46.5269,46.4356,46.4439,66400.0
2015-04-07 12:50:00,55.98,56.01,55.97,56.0,64100.0,46.4439,46.4688,46.4356,46.4605,64100.0
2015-04-07 13:00:00,56.0,56.04,55.99,56.04,42800.0,46.4605,46.4937,46.4522,46.4937,42800.0
2015-04-07 13:10:00,56.03,56.06,56.0,56.06,37100.0,46.4854,46.5103,46.4605,46.5103,37100.0
2015-04-07 13:20:00,56.06,56.08,56.05,56.08,25900.0,46.5103,46.5269,46.502,46.5269,25900.0
2015-04-07 13:30:00,56.08,56.08,56.05,56.07,55900.0,46.5269,46.5269,46.502,46.5186,55900.0
2015-04-07 13:40:00,56.07,56.09,56.01,56.01,46400.0,46.5186,46.5352,46.4688,46.4688,46400.0
2015-04-07 13:50:00,56.01,56.02,55.98,56.0,53900.0,46.4688,46.4771,46.4439,46.4605,53900.0
2015-04-07 14:00:00,56.0,56.03,55.99,56.01,345600.0,46.4605,46.4854,46.4522,46.4688,345600.0
2015-04-07 14:10:00,56.01,56.03,56.0,56.01,80100.0,46.4688,46.4854,46.4605,46.4688,80100.0
2015-04-07 14:20:00,56.01,56.03,55.99,56.02,59400.0,46.4688,46.4854,46.4522,46.4771,59400.0
2015-04-07 14:30:00,56.02,56.04,56.01,56.03,92600.0,46.4771,46.4937,46.4688,46.4854,92600.0
2015-04-07 14:40:00,56.03,56.03,55.98,55.99,101200.0,46.4854,46.4854,46.4439,46.4522,101200.0
2015-04-07 14:50:00,55.99,55.99,55.95,55.95,94000.0,46.4522,46.4522,46.419,46.419,94000.0
2015-04-07 15:00:00,55.95,55.99,55.95,55.97,115500.0,46.419,46.4522,46.419,46.4356,115500.0
2015-04-07 15:10:00,55.97,55.97,55.94,55.96,132100.0,46.4356,46.4356,46.4107,46.4273,132100.0
2015-04-07 15:20:00,55.95,55.96,55.87,55.91,411000.0,46.419,46.4273,46.3527,46.3858,411000.0
2015-04-07 15:30:00,55.91,55.93,55.8,55.82,281200.0,46.3858,46.4024,46.2946,46.3112,281200.0
2015-04-07 15:40:00,55.82,55.84,55.77,55.81,313700.0,46.3112,46.3278,46.2697,46.3029,313700.0
2015-04-07 15:50:00,55.81,55.81,55.75,55.75,526100.0,46.3029,46.3029,46.2531,46.2531,526100.0
2015-04-08 09:30:00,55.7,55.95,55.59,55.93,757400.0,46.2116,46.419,46.1204,46.4024,757400.0
2015-04-08 09:40:00,55.94,55.98,55.9,55.94,213600.0,46.4107,46.4439,46.3775,46.4107,213600.0
2015-04-08 09:50:00,55.95,55.95,55.88,55.9,142900.0,46.419,46.419,46.361,46.3775,142900.0
2015-04-08 10:00:00,55.92,55.96,55.88,55.9,182500.0,46.3941,46.4273,46.361,46.3775,182500.0
2015-04-08 10:10:00,55.9,55.92,55.83,55.85,232400.0,46.3775,46.3941,46.3195,46.3361,232400.0
2015-04-08 10:20:00,55.85,55.9,55.84,55.85,88000.0,46.3361,46.3775,46.3278,46.3361,88000.0
2015-04-08 10:30:00,55.86,55.87,55.74,55.75,226300.0,46.3444,46.3527,46.2448,46.2531,226300.0
2015-04-08 10:40:00,55.74,55.74,55.59,55.64,342200.0,46.2448,46.2448,46.1204,46.1618,342200.0
2015-04-08 10:50:00,55.64,55.73,55.64,55.71,216100.0,46.1618,46.2365,46.1618,46.2199,216100.0
2015-04-08 11:00:00,55.71,55.78,55.67,55.78,157900.0,46.2199,46.278,46.1867,46.278,157900.0
2015-04-08 11:10:00,55.78,55.85,55.76,55.84,87100.0,46.278,46.3361,46.2614,46.3278,87100.0
2015-04-08 11:20:00,55.84,55.84,55.77,55.8,52800.0,46.3278,46.3278,46.2697,46.2946,52800.0
2015-04-08 11:30:00,55.8,55.82,55.74,55.81,122700.0,46.2946,46.3112,46.2448,46.3029,122700.0
2015-04-08 11:40:00,55.81,55.89,55.81,55.87,63700.0,46.3029,46.3692,46.3029,46.3527,63700.0
2015-04-08 11:50:00,55.87,55.87,55.83,55.84,60000.0,46.3527,46.3527,46.3195,46.3278,60000.0
2015-04-08 12:00:00,55.85,55.86,55.8,55.82,45300.0,46.3361,46.3444,46.2946,46.3112,45300.0
2015-04-08 12:10:00,55.82,55.84,55.81,55.84,31700.0,46.3112,46.3278,46.3029,46.3278,31700.0
2015-04-08 12:20:00,55.84,55.85,55.78,55.79,53600.0,46.3278,46.3361,46.278,46.2863,53600.0
2015-04-08 12:30:00,55.79,55.8,55.78,55.79,30800.0,46.2863,46.2946,46.278,46.2863,30800.0
2015-04-08 12:40:00,55.79,55.84,55.79,55.83,35000.0,46.2863,46.3278,46.2863,46.3195,35000.0
2015-04-08 12:50:00,55.84,55.84,55.78,55.81,22600.0,46.3278,46.3278,46.278,46.3029,22600.0
2015-04-08 13:00:00,55.81,55.83,55.8,55.82,17400.0,46.3029,46.3195,46.2946,46.3112,17400.0
2015-04-08 13:10:00,55.82,55.84,55.74,55.76,57200.0,46.3112,46.3278,46.2448,46.2614,57200.0
2015-04-08 13:20:00,55.76,55.78,55.75,55.76,40100.0,46.2614,46.278,46.2531,46.2614,40100.0
2015-04-08 13:30:00,55.76,55.78,55.74,55.75,20100.0,46.2614,46.278,46.2448,46.2531,20100.0
2015-04-08 13:40:00,55.75,55.78,55.73,55.76,38800.0,46.2531,46.278,46.2365,46.2614,38800.0
2015-04-08 13:50:00,55.76,55.82,55.75,55.8,117600.0,46.2614,46.3112,46.2531,46.2946,117600.0
2015-04-08 14:00:00,55.79,55.79,55.59,55.59,247100.0,46.2863,46.2863,46.1204,46.1204,247100.0
2015-04-08 14:10:00,55.59,55.91,55.59,55.86,415900.0,46.1204,46.3858,46.1204,46.3444,415900.0
2015-04-08 14:20:00,55.87,55.94,55.83,55.86,262600.0,46.3527,46.4107,46.3195,46.3444,262600.0
2015-04-08 14:30:00,55.85,55.86,55.78,55.82,206700.0,46.3361,46.3444,46.278,46.3112,206700.0
2015-04-08 14:40:00,55.81,55.84,55.76,55.84,358600.0,46.3029,46.3278,46.2614,46.3278,358600.0
2015-04-08 14:50:00,55.85,55.86,55.75,55.78,279600.0,46.3361,46.3444,46.2531,46.278,279600.0
2015-04-08 15:00:00,55.78,55.84,55.76,55.82,92100.0,46.278,46.3278,46.2614,46.3112,92100.0
2015-04-08 15:10:00,55.82,55.84,55.77,55.81,87900.0,46.3112,46.3278,46.2697,46.3029,87900.0
2015-04-08 15:20:00,55.81,55.86,55.76,55.82,115300.0,46.3029,46.3444,46.2614,46.3112,115300.0
2015-04-08 15:30:00,55.82,55.86,55.8,55.86,81100.0,46.3112,46.3444,46.2946,46.3444,81100.0
2015-04-08 15:40:00,55.86,55.91,55.83,55.84,184800.0,46.3444,46.3858,46.3195,46.3278,184800.0
2015-04-08 15:50:00,55.85,55.9,55.83,55.9,430400.0,46.3361,46.3775,46.3195,46.3775,430400.0
2015-04-09 09:30:00,55.7,56.13,55.7,56.07,377600.0,46.2116,46.5684,46.2116,46.5186,377600.0
2015-04-09 09:40:00,56.07,56.08,55.96,55.96,280700.0,46.5186,46.5269,46.4273,46.4273,280700.0
2015-04-09 09:50:00,55.95,55.95,55.79,55.87,141200.0,46.419,46.419,46.2863,46.3527,141200.0
2015-04-09 10:00:00,55.87,55.98,55.79,55.88,251100.0,46.3527,46.4439,46.2863,46.361,251100.0
2015-04-09 10:10:00,55.87,55.9,55.79,55.81,179000.0,46.3527,46.3775,46.2863,46.3029,179000.0
2015-04-09 10:20:00,55.81,55.87,55.77,55.84,197900.0,46.3029,46.3527,46.2697,46.3278,197900.0
2015-04-09 10:30:00,55.85,55.86,55.75,55.79,149800.0,46.3361,46.3444,46.2531,46.2863,149800.0
2015-04-09 10:40:00,55.79,55.79,55.65,55.68,180400.0,46.2863,46.2863,46.1701,46.195,180400.0
2015-04-09 10:50:00,55.69,55.76,55.64,55.76,110300.0,46.2033,46.2614,46.1618,46.2614,110300.0
2015-04-09 11:00:00,55.76,55.77,55.71,55.73,75900.0,46.2614,46.2697,46.2199,46.2365,75900.0
2015-04-09 11:10:00,55.73,55.74,55.68,55.69,139300.0,46.2365,46.2448,46.195,46.2033,139300.0
2015-04-09 11:20:00,55.68,55.75,55.65,55.74,681600.0,46.195,46.2531,46.1701,46.2448,681600.0
2015-04-09 11:30:00,55.74,55.81,55.72,55.78,175900.0,46.2448,46.3029,46.2282,46.278,175900.0
2015-04-09 11:40:00,55.78,55.82,55.75,55.77,156100.0,46.278,46.3112,46.2531,46.2697,156100.0
2015-04-09 11:50:00,55.77,55.78,55.73,55.78,91200.0,46.2697,46.278,46.2365,46.278,91200.0
2015-04-09 12:00:00,55.78,55.8,55.77,55.79,69000.0,46.278,46.2946,46.2697,46.2863,69000.0
2015-04-09 12:10:00,55.78,55.86,55.78,55.83,79400.0,46.278,46.3444,46.278,46.3195,79400.0
2015-04-09 12:20:00,55.83,55.93,55.82,55.89,274700.0,46.3195,46.4024,46.3112,46.3692,274700.0
2015-04-09 12:30:00,55.89,55.89,55.85,55.87,66500.0,46.3692,46.3692,46.3361,46.3527,66500.0
2015-04-09 12:40:00,55.86,55.87,55.83,55.85,46800.0,46.3444,46.3527,46.3195,46.3361,46800.0
2015-04-09 12:50:00,55.84,55.88,55.84,55.87,23300.0,46.3278,46.361,46.3278,46.3527,23300.0
2015-04-09 13:00:00,55.87,55.89,55.83,55.84,90400.0,46.3527,46.3692,46.3195,46.3278,90400.0
2015-04-09 13:10:00,55.85,55.87,55.84,55.86,29400.0,46.3361,46.3527,46.3278,46.3444,29400.0
2015-04-09 13:20:00,55.86,55.94,55.85,55.92,90400.0,46.3444,46.4107,46.3361,46.3941,90400.0
2015-04-09 13:30:00,55.92,55.92,55.86,55.86,159600.0,46.3941,46.3941,46.3444,46.3444,159600.0
2015-04-09 13:40:00,55.87,55.91,55.85,55.91,114200.0,46.3527,46.3858,46.3361,46.3858,114200.0
2015-04-09 13:50:00,55.91,55.93,55.86,55.89,88800.0,46.3858,46.4024,46.3444,46.3692,88800.0
2015-04-09 14:00:00,55.88,55.97,55.88,55.95,64500.0,46.361,46.4356,46.361,46.419,64500.0
2015-04-09 14:10:00,55.95,55.99,55.94,55.98,133600.0,46.419,46.4522,46.4107,46.4439,133600.0
2015-04-09 14:20:00,55.98,55.99,55.93,55.97,106600.0,46.4439,46.4522,46.4024,46.4356,106600.0
2015-04-09 14:30:00,55.97,56.05,55.95,56.04,108200.0,46.4356,46.502,46.419,46.4937,108200.0
2015-04-09 14:40:00,56.05,56.06,56.0,56.0,40000.0,46.502,46.5103,46.4605,46.4605,40000.0
2015-04-09 14:50:00,56.01,56.07,56.0,56.06,100400.0,46.4688,46.5186,46.4605,46.5103,100400.0
2015-04-09 15:00:00,56.05,56.11,56.05,56.08,183700.0,46.502,46.5518,46.502,46.5269,183700.0
2015-04-09 15:10:00,56.08,56.24,56.08,56.19,409800.0,46.5269,46.6596,46.5269,46.6181,409800.0
2015-04-09 15:20:00,56.2,56.27,56.19,56.27,195000.0,46.6264,46.6845,46.6181,46.6845,195000.0
2015-04-09 15:30:00,56.27,56.28,56.16,56.18,258100.0,46.6845,46.6928,46.5933,46.6098,258100.0
2015-04-09 15:40:00,56.18,56.21,56.15,56.18,255800.0,46.6098,46.6347,46.585,46.6098,255800.0
2015-04-09 15:50:00,56.18,56.23,56.17,56.19,847100.0,46.6098,46.6513,46.6016,46.6181,847100.0
2015-04-10 09:30:00,56.63,56.73,56.53,56.68,1399200.0,46.9832,47.0662,46.9002,47.0247,1399200.0
2015-04-10 09:40:00,56.68,56.73,56.63,56.67,363000.0,47.0247,47.0662,46.9832,47.0164,363000.0
2015-04-10 09:50:00,56.68,56.73,56.68,56.71,176700.0,47.0247,47.0662,47.0247,47.0496,176700.0
2015-04-10 10:00:00,56.71,56.78,56.7,56.77,273800.0,47.0496,47.1076,47.0413,47.0993,273800.0
2015-04-10 10:10:00,56.78,56.81,56.72,56.75,338400.0,47.1076,47.1325,47.0579,47.0827,338400.0
2015-04-10 10:20:00,56.75,56.79,56.73,56.77,513000.0,47.0827,47.1159,47.0662,47.0993,513000.0
2015-04-10 10:30:00,56.77,56.85,56.76,56.84,388500.0,47.0993,47.1657,47.091,47.1574,388500.0
2015-04-10 10:40:00,56.83,56.84,56.79,56.82,297700.0,47.1491,47.1574,47.1159,47.1408,297700.0
2015-04-10 10:50:00,56.82,56.87,56.79,56.86,257100.0,47.1408,47.1823,47.1159,47.174,257100.0
2015-04-10 11:00:00,56.85,56.87,56.82,56.87,158300.0,47.1657,47.1823,47.1408,47.1823,158300.0
2015-04-10 11:10:00,56.86,56.87,56.83,56.84,75000.0,47.174,47.1823,47.1491,47.1574,75000.0
2015-04-10 11:20:00,56.83,56.9,56.83,56.89,70200.0,47.1491,47.2072,47.1491,47.1989,70200.0
2015-04-10 11:30:00,56.89,56.91,56.86,56.89,70700.0,47.1989,47.2155,47.174,47.1989,70700.0
2015-04-10 11:40:00,56.89,56.89,56.84,56.85,61800.0,47.1989,47.1989,47.1574,47.1657,61800.0
2015-04-10 11:50:00,56.85,56.86,56.82,56.83,30600.0,47.1657,47.174,47.1408,47.1491,30600.0
2015-04-10 12:00:00,56.83,56.86,56.83,56.86,47000.0,47.1491,47.174,47.1491,47.174,47000.0
2015-04-10 12:10:00,56.85,56.86,56.82,56.85,71100.0,47.1657,47.174,47.1408,47.1657,71100.0
2015-04-10 12:20:00,56.85,56.86,56.82,56.84,74000.0,47.1657,47.174,47.1408,47.1574,74000.0
2015-04-10 12:30:00,56.84,56.87,56.83,56.87,89800.0,47.1574,47.1823,47.1491,47.1823,89800.0
2015-04-10 12:40:00,56.86,56.89,56.85,56.87,96400.0,47.174,47.1989,47.1657,47.1823,96400.0
2015-04-10 12:50:00,56.87,56.9,56.87,56.89,79100.0,47.1823,47.2072,47.1823,47.1989,79100.0
2015-04-10 13:00:00,56.89,56.9,56.87,56.87,71600.0,47.1989,47.2072,47.1823,47.1823,71600.0
2015-04-10 13:10:00,56.87,56.89,56.83,56.87,86600.0,47.1823,47.1989,47.1491,47.1823,86600.0
2015-04-10 13:20:00,56.87,56.87,56.84,56.86,146200.0,47.1823,47.1823,47.1574,47.174,146200.0
2015-04-10 13:30:00,56.87,56.9,56.86,56.9,139700.0,47.1823,47.2072,47.174,47.2072,139700.0
2015-04-10 13:40:00,56.9,56.97,56.89,56.96,457300.0,47.2072,47.2653,47.1989,47.257,457300.0
2015-04-10 13:50:00,56.96,56.96,56.93,56.93,162500.0,47.257,47.257,47.2321,47.2321,162500.0
2015-04-10 14:00:00,56.94,56.96,56.91,56.94,245600.0,47.2404,47.257,47.2155,47.2404,245600.0
2015-04-10 14:10:00,56.93,56.95,56.92,56.93,308300.0,47.2321,47.2487,47.2238,47.2321,308300.0
2015-04-10 14:20:00,56.93,56.94,56.87,56.88,129300.0,47.2321,47.2404,47.1823,47.1906,129300.0
2015-04-10 14:30:00,56.89,56.96,56.87,56.95,86800.0,47.1989,47.257,47.1823,47.2487,86800.0
2015-04-10 14:40:00,56.96,57.0,56.95,57.0,96900.0,47.257,47.2902,47.2487,47.2902,96900.0
2015-04-10 14:50:00,57.0,57.06,56.99,57.0,163100.0,47.2902,47.3399,47.2819,47.2902,163100.0
2015-04-10 15:00:00,57.0,57.03,57.0,57.0,121600.0,47.2902,47.3151,47.2902,47.2902,121600.0
2015-04-10 15:10:00,57.01,57.03,56.97,56.98,294800.0,47.2985,47.3151,47.2653,47.2736,294800.0
2015-04-10 15:20:00,56.98,57.02,56.96,57.01,133600.0,47.2736,47.3068,47.257,47.2985,133600.0
2015-04-10 15:30:00,57.01,57.02,56.97,56.99,204400.0,47.2985,47.3068,47.2653,47.2819,204400.0
2015-04-10 15:40:00,56.99,57.03,56.94,57.02,242600.0,47.2819,47.3151,47.2404,47.3068,242600.0
2015-04-10 15:50:00,57.02,57.03,56.95,56.98,739100.0,47.3068,47.3151,47.2487,47.2736,739100.0
2015-04-13 09:30:00,56.81,56.86,56.67,56.82,291000.0,47.1325,47.174,47.0164,47.1408,291000.0
2015-04-13 09:40:00,56.83,56.87,56.77,56.84,152900.0,47.1491,47.1823,47.0993,47.1574,152900.0
2015-04-13 09:50:00,56.84,56.86,56.82,56.83,134000.0,47.1574,47.174,47.1408,47.1491,134000.0
2015-04-13 10:00:00,56.83,56.9,56.82,56.89,114700.0,47.1491,47.2072,47.1408,47.1989,114700.0
2015-04-13 10:10:00,56.9,56.95,56.88,56.9,251800.0,47.2072,47.2487,47.1906,47.2072,251800.0
2015-04-13 10:20:00,56.9,56.99,56.88,56.95,215300.0,47.2072,47.2819,47.1906,47.2487,215300.0
2015-04-13 10:30:00,56.96,56.97,56.94,56.95,43900.0,47.257,47.2653,47.2404,47.2487,43900.0
2015-04-13 10:40:00,56.95,56.95,56.88,56.88,77000.0,47.2487,47.2487,47.1906,47.1906,77000.0
2015-04-13 10:50:00,56.88,56.9,56.86,56.86,167600.0,47.1906,47.2072,47.174,47.174,167600.0
2015-04-13 11:00:00,56.87,56.88,56.84,56.86,33100.0,47.1823,47.1906,47.1574,47.174,33100.0
2015-04-13 11:10:00,56.87,56.87,56.81,56.81,95900.0,47.1823,47.1823,47.1325,47.1325,95900.0
2015-04-13 11:20:00,56.81,56.85,56.78,56.8,84500.0,47.1325,47.1657,47.1076,47.1242,84500.0
2015-04-13 11:30:00,56.8,56.87,56.79,56.84,83400.0,47.1242,47.1823,47.1159,47.1574,83400.0
2015-04-13 11:40:00,56.84,56.85,56.8,56.8,20800.0,47.1574,47.1657,47.1242,47.1242,20800.0
2015-04-13 11:50:00,56.81,56.82,56.77,56.79,45700.0,47.1325,47.1408,47.0993,47.1159,45700.0
2015-04-13 12:00:00,56.8,56.82,56.78,56.78,66600.0,47.1242,47.1408,47.1076,47.1076,66600.0
2015-04-13 12:10:00,56.78,56.78,56.74,56.74,84300.0,47.1076,47.1076,47.0745,47.0745,84300.0
2015-04-13 12:20:00,56.75,56.77,56.69,56.71,48600.0,47.0827,47.0993,47.033,47.0496,48600.0
2015-04-13 12:30:00,56.72,56.73,56.7,56.72,45700.0,47.0579,47.0662,47.0413,47.0579,45700.0
2015-04-13 12:40:00,56.72,56.78,56.7,56.74,25400.0,47.0579,47.1076,47.0413,47.0745,25400.0
2015-04-13 12:50:00,56.73,56.76,56.73,56.76,36500.0,47.0662,47.091,47.0662,47.091,36500.0
2015-04-13 13:00:00,56.76,56.76,56.67,56.67,138600.0,47.091,47.091,47.0164,47.0164,138600.0
2015-04-13 13:10:00,56.67,56.68,56.63,56.67,67300.0,47.0164,47.0247,46.9832,47.0164,67300.0
2015-04-13 13:20:00,56.68,56.69,56.59,56.6,103500.0,47.0247,47.033,46.95,46.9583,103500.0
2015-04-13 13:30:00,56.59,56.63,56.58,56.63,80200.0,46.95,46.9832,46.9417,46.9832,80200.0
2015-04-13 13:40:00,56.63,56.63,56.56,56.57,59300.0,46.9832,46.9832,46.9251,46.9334,59300.0
2015-04-13 13:50:00,56.56,56.62,56.54,56.61,144300.0,46.9251,46.9749,46.9085,46.9666,144300.0
2015-04-13 14:00:00,56.62,56.63,56.58,56.6,148200.0,46.9749,46.9832,46.9417,46.9583,148200.0
2015-04-13 14:10:00,56.6,56.62,56.55,56.57,139300.0,46.9583,46.9749,46.9168,46.9334,139300.0
2015-04-13 14:20:00,56.57,56.6,56.56,56.58,31800.0,46.9334,46.9583,46.9251,46.9417,31800.0
2015-04-13 14:30:00,56.58,56.59,56.54,56.58,58100.0,46.9417,46.95,46.9085,46.9417,58100.0
2015-04-13 14:40:00,56.58,56.62,56.55,56.56,51500.0,46.9417,46.9749,46.9168,46.9251,51500.0
2015-04-13 14:50:00,56.56,56.57,56.49,56.53,120300.0,46.9251,46.9334,46.867,46.9002,120300.0
2015-04-13 15:00:00,56.54,56.59,56.5,56.58,132100.0,46.9085,46.95,46.8753,46.9417,132100.0
2015-04-13 15:10:00,56.58,56.58,56.48,56.51,84500.0,46.9417,46.9417,46.8587,46.8836,84500.0
2015-04-13 15:20:00,56.5,56.51,56.39,56.44,491900.0,46.8753,46.8836,46.7841,46.8256,491900.0
2015-04-13 15:30:00,56.43,56.48,56.4,56.47,157700.0,46.8173,46.8587,46.7924,46.8504,157700.0
2015-04-13 15:40:00,56.47,56.51,56.43,56.45,248200.0,46.8504,46.8836,46.8173,46.8339,248200.0
2015-04-13 15:50:00,56.44,56.47,56.4,56.42,733600.0,46.8256,46.8504,46.7924,46.809,733600.0
2015-04-14 09:30:00,56.21,56.29,55.91,56.25,426100.0,46.6347,46.7011,46.3858,46.6679,426100.0
2015-04-14 09:40:00,56.25,56.28,56.12,56.18,247700.0,46.6679,46.6928,46.5601,46.6098,247700.0
2015-04-14 09:50:00,56.18,56.19,56.04,56.09,306500.0,46.6098,46.6181,46.4937,46.5352,306500.0
2015-04-14 10:00:00,56.08,56.09,55.9,55.97,551100.0,46.5269,46.5352,46.3775,46.4356,551100.0
2015-04-14 10:10:00,55.98,56.09,55.95,56.06,143200.0,46.4439,46.5352,46.419,46.5103,143200.0
2015-04-14 10:20:00,56.07,56.08,56.02,56.05,147800.0,46.5186,46.5269,46.4771,46.502,147800.0
2015-04-14 10:30:00,56.05,56.06,55.95,56.0,143300.0,46.502,46.5103,46.419,46.4605,143300.0
2015-04-14 10:40:00,56.0,56.12,56.0,56.11,145800.0,46.4605,46.5601,46.4605,46.5518,145800.0
2015-04-14 10:50:00,56.12,56.14,56.1,56.12,69800.0,46.5601,46.5767,46.5435,46.5601,69800.0
2015-04-14 11:00:00,56.11,56.22,56.08,56.22,80800.0,46.5518,46.643,46.5269,46.643,80800.0
2015-04-14 11:10:00,56.22,56.38,56.21,56.32,225700.0,46.643,46.7758,46.6347,46.726,225700.0
2015-04-14 11:20:00,56.32,56.32,56.28,56.3,127500.0,46.726,46.726,46.6928,46.7094,127500.0
2015-04-14 11:30:00,56.3,56.34,56.27,56.28,91100.0,46.7094,46.7426,46.6845,46.6928,91100.0
2015-04-14 11:40:00,56.29,56.34,56.28,56.3,222800.0,46.7011,46.7426,46.6928,46.7094,222800.0
2015-04-14 11:50:00,56.3,56.35,56.3,56.35,30100.0,46.7094,46.7509,46.7094,46.7509,30100.0
2015-04-14 12:00:00,56.35,56.39,56.33,56.38,85600.0,46.7509,46.7841,46.7343,46.7758,85600.0
2015-04-14 12:10:00,56.38,56.38,56.32,56.33,53100.0,46.7758,46.7758,46.726,46.7343,53100.0
2015-04-14 12:20:00,56.33,56.36,56.32,56.34,23800.0,46.7343,46.7592,46.726,46.7426,23800.0
2015-04-14 12:30:00,56.35,56.43,56.35,56.39,253900.0,46.7509,46.8173,46.7509,46.7841,253900.0
2015-04-14 12:40:00,56.4,56.4,56.37,56.38,91400.0,46.7924,46.7924,46.7675,46.7758,91400.0
2015-04-14 12:50:00,56.39,56.42,56.38,56.4,35800.0,46.7841,46.809,46.7758,46.7924,35800.0
2015-04-14 13:00:00,56.39,56.42,56.39,56.4,23700.0,46.7841,46.809,46.7841,46.7924,23700.0
2015-04-14 13:10:00,56.41,56.43,56.37,56.38,27500.0,46.8007,46.8173,46.7675,46.7758,27500.0
2015-04-14 13:20:00,56.39,56.4,56.38,56.39,30500.0,46.7841,46.7924,46.7758,46.7841,30500.0
2015-04-14 13:30:00,56.4,56.43,56.38,56.38,21200.0,46.7924,46.8173,46.7758,46.7758,21200.0
2015-04-14 13:40:00,56.39,56.42,56.39,56.4,127900.0,46.7841,46.809,46.7841,46.7924,127900.0
2015-04-14 13:50:00,56.39,56.43,56.37,56.4,66200.0,46.7841,46.8173,46.7675,46.7924,66200.0
2015-04-14 14:00:00,56.4,56.44,56.36,56.42,62300.0,46.7924,46.8256,46.7592,46.809,62300.0
2015-04-14 14:10:00,56.43,56.44,56.41,56.43,50200.0,46.8173,46.8256,46.8007,46.8173,50200.0
2015-04-14 14:20:00,56.42,56.44,56.4,56.43,19500.0,46.809,46.8256,46.7924,46.8173,19500.0
2015-04-14 14:30:00,56.43,56.44,56.35,56.37,50900.0,46.8173,46.8256,46.7509,46.7675,50900.0
2015-04-14 14:40:00,56.36,56.41,56.35,56.4,39400.0,46.7592,46.8007,46.7509,46.7924,39400.0
2015-04-14 14:50:00,56.41,56.47,56.4,56.46,22200.0,46.8007,46.8504,46.7924,46.8422,22200.0
2015-04-14 15:00:00,56.46,56.51,56.45,56.46,356400.0,46.8422,46.8836,46.8339,46.8422,356400.0
2015-04-14 15:10:00,56.47,56.52,56.46,56.5,48200.0,46.8504,46.8919,46.8422,46.8753,48200.0
2015-04-14 15:20:00,56.5,56.5,56.46,56.49,120600.0,46.8753,46.8753,46.8422,46.867,120600.0
2015-04-14 15:30:00,56.48,56.54,56.48,56.5,103800.0,46.8587,46.9085,46.8587,46.8753,103800.0
2015-04-14 15:40:00,56.5,56.53,56.48,56.5,151100.0,46.8753,46.9002,46.8587,46.8753,151100.0
2015-04-14 15:50:00,56.5,56.5,56.41,56.48,326200.0,46.8753,46.8753,46.8007,46.8587,326200.0
2015-04-15 09:30:00,56.52,56.83,56.52,56.74,343200.0,46.8919,47.1491,46.8919,47.0745,343200.0
2015-04-15 09:40:00,56.74,56.79,56.7,56.75,329900.0,47.0745,47.1159,47.0413,47.0827,329900.0
2015-04-15 09:50:00,56.76,56.79,56.68,56.69,393100.0,47.091,47.1159,47.0247,47.033,393100.0
2015-04-15 10:00:00,56.68,56.72,56.6,56.66,168300.0,47.0247,47.0579,46.9583,47.0081,168300.0
2015-04-15 10:10:00,56.66,56.68,56.64,56.68,51300.0,47.0081,47.0247,46.9915,47.0247,51300.0
2015-04-15 10:20:00,56.68,56.71,56.62,56.64,73900.0,47.0247,47.0496,46.9749,46.9915,73900.0
2015-04-15 10:30:00,56.64,56.66,56.61,56.64,321500.0,46.9915,47.0081,46.9666,46.9915,321500.0
2015-04-15 10:40:00,56.64,56.66,56.63,56.66,76800.0,46.9915,47.0081,46.9832,47.0081,76800.0
2015-04-15 10:50:00,56.65,56.68,56.64,56.66,87300.0,46.9998,47.0247,46.9915,47.0081,87300.0
2015-04-15 11:00:00,56.67,56.67,56.62,56.64,40200.0,47.0164,47.0164,46.9749,46.9915,40200.0
2015-04-15 11:10:00,56.63,56.64,56.56,56.57,94200.0,46.9832,46.9915,46.9251,46.9334,94200.0
2015-04-15 11:20:00,56.56,56.62,56.54,56.62,49600.0,46.9251,46.9749,46.9085,46.9749,49600.0
2015-04-15 11:30:00,56.62,56.63,56.56,56.57,150800.0,46.9749,46.9832,46.9251,46.9334,150800.0
2015-04-15 11:40:00,56.56,56.61,56.56,56.59,22000.0,46.9251,46.9666,46.9251,46.95,22000.0
2015-04-15 11:50:00,56.6,56.66,56.59,56.64,56100.0,46.9583,47.0081,46.95,46.9915,56100.0
2015-04-15 12:00:00,56.64,56.65,56.62,56.62,76700.0,46.9915,46.9998,46.9749,46.9749,76700.0
2015-04-15 12:10:00,56.62,56.64,56.58,56.64,515400.0,46.9749,46.9915,46.9417,46.9915,515400.0
2015-04-15 12:20:00,56.64,56.67,56.62,56.65,313600.0,46.9915,47.0164,46.9749,46.9998,313600.0
2015-04-15 12:30:00,56.64,56.66,56.58,56.63,105100.0,46.9915,47.0081,46.9417,46.9832,105100.0
2015-04-15 12:40:00,56.64,56.67,56.62,56.66,144100.0,46.9915,47.0164,46.9749,47.0081,144100.0
2015-04-15 12:50:00,56.65,56.69,56.64,56.69,61300.0,46.9998,47.033,46.9915,47.033,61300.0
2015-04-15 13:00:00,56.7,56.7,56.67,56.68,68200.0,47.0413,47.0413,47.0164,47.0247,68200.0
2015-04-15 13:10:00,56.68,56.73,56.67,56.72,102300.0,47.0247,47.0662,47.0164,47.0579,102300.0
2015-04-15 13:20:00,56.72,56.79,56.7,56.78,130400.0,47.0579,47.1159,47.0413,47.1076,130400.0
2015-04-15 13:30:00,56.79,56.79,56.76,56.76,238700.0,47.1159,47.1159,47.091,47.091,238700.0
2015-04-15 13:40:00,56.76,56.8,56.76,56.78,78700.0,47.091,47.1242,47.091,47.1076,78700.0
2015-04-15 13:50:00,56.77,56.77,56.71,56.73,76400.0,47.0993,47.0993,47.0496,47.0662,76400.0
2015-04-15 14:00:00,56.73,56.77,56.73,56.76,71300.0,47.0662,47.0993,47.0662,47.091,71300.0
2015-04-15 14:10:00,56.77,56.78,56.74,56.76,84400.0,47.0993,47.1076,47.0745,47.091,84400.0
2015-04-15 14:20:00,56.75,56.76,56.69,56.72,96900.0,47.0827,47.091,47.033,47.0579,96900.0
2015-04-15 14:30:00,56.72,56.74,56.71,56.73,183300.0,47.0579,47.0745,47.0496,47.0662,183300.0
2015-04-15 14:40:00,56.73,56.79,56.73,56.79,173600.0,47.0662,47.1159,47.0662,47.1159,173600.0
2015-04-15 14:50:00,56.79,56.79,56.72,56.73,231400.0,47.1159,47.1159,47.0579,47.0662,231400.0
2015-04-15 15:00:00,56.73,56.74,56.7,56.71,140900.0,47.0662,47.0745,47.0413,47.0496,140900.0
2015-04-15 15:10:00,56.71,56.72,56.66,56.68,73000.0,47.0496,47.0579,47.0081,47.0247,73000.0
2015-04-15 15:20:00,56.68,56.71,56.64,56.71,283700.0,47.0247,47.0496,46.9915,47.0496,283700.0
2015-04-15 15:30:00,56.7,56.72,56.64,56.64,178000.0,47.0413,47.0579,46.9915,46.9915,178000.0
2015-04-15 15:40:00,56.64,56.66,56.6,56.63,278900.0,46.9915,47.0081,46.9583,46.9832,278900.0
2015-04-15 15:50:00,56.63,56.64,56.56,56.59,864000.0,46.9832,46.9915,46.9251,46.95,864000.0
2015-04-16 09:30:00,56.27,56.48,56.27,56.32,648900.0,46.6845,46.8587,46.6845,46.726,648900.0
2015-04-16 09:40:00,56.32,56.43,56.27,56.35,789500.0,46.726,46.8173,46.6845,46.7509,789500.0
2015-04-16 09:50:00,56.35,56.38,56.3,56.37,197400.0,46.7509,46.7758,46.7094,46.7675,197400.0
2015-04-16 10:00:00,56.37,56.42,56.33,56.35,190400.0,46.7675,46.809,46.7343,46.7509,190400.0
2015-04-16 10:10:00,56.36,56.44,56.36,56.42,130400.0,46.7592,46.8256,46.7592,46.809,130400.0
2015-04-16 10:20:00,56.42,56.42,56.33,56.35,248100.0,46.809,46.809,46.7343,46.7509,248100.0
2015-04-16 10:30:00,56.35,56.43,56.33,56.43,155400.0,46.7509,46.8173,46.7343,46.8173,155400.0
2015-04-16 10:40:00,56.44,56.53,56.43,56.51,122700.0,46.8256,46.9002,46.8173,46.8836,122700.0
2015-04-16 10:50:00,56.52,56.55,56.48,56.49,116800.0,46.8919,46.9168,46.8587,46.867,116800.0
2015-04-16 11:00:00,56.49,56.52,56.48,56.51,172800.0,46.867,46.8919,46.8587,46.8836,172800.0
2015-04-16 11:10:00,56.52,56.55,56.5,56.53,202000.0,46.8919,46.9168,46.8753,46.9002,202000.0
2015-04-16 11:20:00,56.54,56.57,56.51,56.53,471900.0,46.9085,46.9334,46.8836,46.9002,471900.0
2015-04-16 11:30:00,56.53,56.55,56.51,56.52,88600.0,46.9002,46.9168,46.8836,46.8919,88600.0
2015-04-16 11:40:00,56.52,56.52,56.43,56.44,56400.0,46.8919,46.8919,46.8173,46.8256,56400.0
2015-04-16 11:50:00,56.44,56.48,56.43,56.46,39300.0,46.8256,46.8587,46.8173,46.8422,39300.0
2015-04-16 12:00:00,56.46,56.48,56.46,56.47,33600.0,46.8422,46.8587,46.8422,46.8504,33600.0
2015-04-16 12:10:00,56.47,56.52,56.46,56.48,50600.0,46.8504,46.8919,46.8422,46.8587,50600.0
2015-04-16 12:20:00,56.47,56.5,56.47,56.48,19800.0,46.8504,46.8753,46.8504,46.8587,19800.0
2015-04-16 12:30:00,56.48,56.5,56.45,56.45,71300.0,46.8587,46.8753,46.8339,46.8339,71300.0
2015-04-16 12:40:00,56.45,56.48,56.43,56.46,67500.0,46.8339,46.8587,46.8173,46.8422,67500.0
2015-04-16 12:50:00,56.45,56.46,56.42,56.44,158700.0,46.8339,46.8422,46.809,46.8256,158700.0
2015-04-16 13:00:00,56.43,56.46,56.41,56.43,77800.0,46.8173,46.8422,46.8007,46.8173,77800.0
2015-04-16 13:10:00,56.43,56.48,56.42,56.48,42500.0,46.8173,46.8587,46.809,46.8587,42500.0
2015-04-16 13:20:00,56.48,56.49,56.42,56.44,39300.0,46.8587,46.867,46.809,46.8256,39300.0
2015-04-16 13:30:00,56.44,56.49,56.42,56.48,58400.0,46.8256,46.867,46.809,46.8587,58400.0
2015-04-16 13:40:00,56.48,56.56,56.47,56.56,96100.0,46.8587,46.9251,46.8504,46.9251,96100.0
2015-04-16 13:50:00,56.55,56.62,56.55,56.61,123100.0,46.9168,46.9749,46.9168,46.9666,123100.0
2015-04-16 14:00:00,56.62,56.62,56.58,56.59,102600.0,46.9749,46.9749,46.9417,46.95,102600.0
2015-04-16 14:10:00,56.59,56.64,56.59,56.62,33200.0,46.95,46.9915,46.95,46.9749,33200.0
2015-04-16 14:20:00,56.62,56.64,56.6,56.64,28500.0,46.9749,46.9915,46.9583,46.9915,28500.0
2015-04-16 14:30:00,56.63,56.67,56.61,56.66,63700.0,46.9832,47.0164,46.9666,47.0081,63700.0
2015-04-16 14:40:00,56.66,56.67,56.64,56.65,28900.0,47.0081,47.0164,46.9915,46.9998,28900.0
2015-04-16 14:50:00,56.65,56.66,56.58,56.58,50800.0,46.9998,47.0081,46.9417,46.9417,50800.0
2015-04-16 15:00:00,56.58,56.59,56.53,56.55,178900.0,46.9417,46.95,46.9002,46.9168,178900.0
2015-04-16 15:10:00,56.55,56.56,56.53,56.54,51100.0,46.9168,46.9251,46.9002,46.9085,51100.0
2015-04-16 15:20:00,56.54,56.55,56.47,56.5,84000.0,46.9085,46.9168,46.8504,46.8753,84000.0
2015-04-16 15:30:00,56.5,56.54,56.48,56.53,248800.0,46.8753,46.9085,46.8587,46.9002,248800.0
2015-04-16 15:40:00,56.54,56.54,56.43,56.48,336500.0,46.9085,46.9085,46.8173,46.8587,336500.0
2015-04-16 15:50:00,56.47,56.48,56.44,56.47,1007600.0,46.8504,46.8587,46.8256,46.8504,1007600.0
2015-04-17 09:30:00,56.21,56.21,56.01,56.03,790700.0,46.6347,46.6347,46.4688,46.4854,790700.0
2015-04-17 09:40:00,56.02,56.03,55.81,55.92,762500.0,46.4771,46.4854,46.3029,46.3941,762500.0
2015-04-17 09:50:00,55.92,55.93,55.83,55.86,410400.0,46.3941,46.4024,46.3195,46.3444,410400.0
2015-04-17 10:00:00,55.86,55.88,55.71,55.72,559300.0,46.3444,46.361,46.2199,46.2282,559300.0
2015-04-17 10:10:00,55.72,55.81,55.72,55.76,285900.0,46.2282,46.3029,46.2282,46.2614,285900.0
2015-04-17 10:20:00,55.77,55.81,55.73,55.8,235500.0,46.2697,46.3029,46.2365,46.2946,235500.0
2015-04-17 10:30:00,55.78,55.88,55.77,55.84,146900.0,46.278,46.361,46.2697,46.3278,146900.0
2015-04-17 10:40:00,55.84,55.92,55.83,55.84,154900.0,46.3278,46.3941,46.3195,46.3278,154900.0
2015-04-17 10:50:00,55.84,55.84,55.77,55.78,182300.0,46.3278,46.3278,46.2697,46.278,182300.0
2015-04-17 11:00:00,55.77,55.82,55.73,55.82,331300.0,46.2697,46.3112,46.2365,46.3112,331300.0
2015-04-17 11:10:00,55.81,55.84,55.79,55.82,125100.0,46.3029,46.3278,46.2863,46.3112,125100.0
2015-04-17 11:20:00,55.83,55.9,55.83,55.88,178500.0,46.3195,46.3775,46.3195,46.361,178500.0
2015-04-17 11:30:00,55.89,55.93,55.83,55.86,178500.0,46.3692,46.4024,46.3195,46.3444,178500.0
2015-04-17 11:40:00,55.85,55.9,55.81,55.9,60500.0,46.3361,46.3775,46.3029,46.3775,60500.0
2015-04-17 11:50:00,55.9,55.95,55.9,55.92,129000.0,46.3775,46.419,46.3775,46.3941,129000.0
2015-04-17 12:00:00,55.91,55.94,55.9,55.92,92100.0,46.3858,46.4107,46.3775,46.3941,92100.0
2015-04-17 12:10:00,55.93,55.98,55.9,55.91,62600.0,46.4024,46.4439,46.3775,46.3858,62600.0
2015-04-17 12:20:00,55.91,55.94,55.88,55.91,115600.0,46.3858,46.4107,46.361,46.3858,115600.0
2015-04-17 12:30:00,55.91,55.95,55.87,55.93,74300.0,46.3858,46.419,46.3527,46.4024,74300.0
2015-04-17 12:40:00,55.93,55.94,55.88,55.94,58100.0,46.4024,46.4107,46.361,46.4107,58100.0
2015-04-17 12:50:00,55.95,55.96,55.88,55.94,312200.0,46.419,46.4273,46.361,46.4107,312200.0
2015-04-17 13:00:00,55.94,55.97,55.91,55.96,257800.0,46.4107,46.4356,46.3858,46.4273,257800.0
2015-04-17 13:10:00,55.96,55.98,55.94,55.96,229700.0,46.4273,46.4439,46.4107,46.4273,229700.0
2015-04-17 13:20:00,55.97,56.0,55.91,55.93,180500.0,46.4356,46.4605,46.3858,46.4024,180500.0
2015-04-17 13:30:00,55.93,55.93,55.84,55.86,120500.0,46.4024,46.4024,46.3278,46.3444,120500.0
2015-04-17 13:40:00,55.86,55.87,55.82,55.85,118200.0,46.3444,46.3527,46.3112,46.3361,118200.0
2015-04-17 13:50:00,55.85,55.86,55.71,55.72,207500.0,46.3361,46.3444,46.2199,46.2282,207500.0
2015-04-17 14:00:00,55.72,55.75,55.63,55.64,329900.0,46.2282,46.2531,46.1535,46.1618,329900.0
2015-04-17 14:10:00,55.64,55.68,55.6,55.65,442400.0,46.1618,46.195,46.1286,46.1701,442400.0
2015-04-17 14:20:00,55.65,55.68,55.63,55.66,219400.0,46.1701,46.195,46.1535,46.1784,219400.0
2015-04-17 14:30:00,55.66,55.66,55.59,55.64,114300.0,46.1784,46.1784,46.1204,46.1618,114300.0
2015-04-17 14:40:00,55.64,55.69,55.62,55.63,207900.0,46.1618,46.2033,46.1452,46.1535,207900.0
2015-04-17 14:50:00,55.62,55.65,55.6,55.63,327100.0,46.1452,46.1701,46.1286,46.1535,327100.0
2015-04-17 15:00:00,55.63,55.68,55.62,55.65,277400.0,46.1535,46.195,46.1452,46.1701,277400.0
2015-04-17 15:10:00,55.65,55.73,55.64,55.67,234300.0,46.1701,46.2365,46.1618,46.1867,234300.0
2015-04-17 15:20:00,55.67,55.7,55.62,55.7,205000.0,46.1867,46.2116,46.1452,46.2116,205000.0
2015-04-17 15:30:00,55.7,55.88,55.7,55.86,533800.0,46.2116,46.361,46.2116,46.3444,533800.0
2015-04-17 15:40:00,55.86,55.87,55.78,55.79,536000.0,46.3444,46.3527,46.278,46.2863,536000.0
2015-04-17 15:50:00,55.79,55.81,55.75,55.79,933200.0,46.2863,46.3029,46.2531,46.2863,933200.0
2015-04-20 09:30:00,56.0,56.38,56.0,56.3,557400.0,46.4605,46.7758,46.4605,46.7094,557400.0
2015-04-20 09:40:00,56.3,56.35,56.27,56.32,1010800.0,46.7094,46.7509,46.6845,46.726,1010800.0
2015-04-20 09:50:00,56.32,56.36,56.27,56.29,456700.0,46.726,46.7592,46.6845,46.7011,456700.0
2015-04-20 10:00:00,56.3,56.32,56.23,56.3,251100.0,46.7094,46.726,46.6513,46.7094,251100.0
2015-04-20 10:10:00,56.31,56.31,56.24,56.26,177100.0,46.7177,46.7177,46.6596,46.6762,177100.0
2015-04-20 10:20:00,56.26,56.28,56.24,56.27,94300.0,46.6762,46.6928,46.6596,46.6845,94300.0
2015-04-20 10:30:00,56.28,56.34,56.26,56.31,128900.0,46.6928,46.7426,46.6762,46.7177,128900.0
2015-04-20 10:40:00,56.32,56.36,56.31,56.32,191100.0,46.726,46.7592,46.7177,46.726,191100.0
2015-04-20 10:50:00,56.32,56.43,56.32,56.42,243600.0,46.726,46.8173,46.726,46.809,243600.0
2015-04-20 11:00:00,56.43,56.5,56.42,56.49,483300.0,46.8173,46.8753,46.809,46.867,483300.0
2015-04-20 11:10:00,56.49,56.5,56.46,56.46,171400.0,46.867,46.8753,46.8422,46.8422,171400.0
2015-04-20 11:20:00,56.46,56.49,56.44,56.48,72200.0,46.8422,46.867,46.8256,46.8587,72200.0
2015-04-20 11:30:00,56.47,56.51,56.46,56.46,56100.0,46.8504,46.8836,46.8422,46.8422,56100.0
2015-04-20 11:40:00,56.46,56.5,56.46,56.48,36800.0,46.8422,46.8753,46.8422,46.8587,36800.0
2015-04-20 11:50:00,56.48,56.51,56.47,56.51,24200.0,46.8587,46.8836,46.8504,46.8836,24200.0
2015-04-20 12:00:00,56.51,56.53,56.48,56.48,64800.0,46.8836,46.9002,46.8587,46.8587,64800.0
2015-04-20 12:10:00,56.49,56.52,56.47,56.52,36500.0,46.867,46.8919,46.8504,46.8919,36500.0
2015-04-20 12:20:00,56.52,56.52,56.49,56.5,142700.0,46.8919,46.8919,46.867,46.8753,142700.0
2015-04-20 12:30:00,56.49,56.49,56.43,56.45,46500.0,46.867,46.867,46.8173,46.8339,46500.0
2015-04-20 12:40:00,56.44,56.47,56.44,56.46,13600.0,46.8256,46.8504,46.8256,46.8422,13600.0
2015-04-20 12:50:00,56.46,56.51,56.46,56.51,24600.0,46.8422,46.8836,46.8422,46.8836,24600.0
2015-04-20 13:00:00,56.51,56.53,56.51,56.53,53500.0,46.8836,46.9002,46.8836,46.9002,53500.0
2015-04-20 13:10:00,56.53,56.56,56.52,56.52,30300.0,46.9002,46.9251,46.8919,46.8919,30300.0
2015-04-20 13:20:00,56.53,56.54,56.47,56.49,82700.0,46.9002,46.9085,46.8504,46.867,82700.0
2015-04-20 13:30:00,56.5,56.52,56.47,56.51,39400.0,46.8753,46.8919,46.8504,46.8836,39400.0
2015-04-20 13:40:00,56.51,56.52,56.48,56.51,40200.0,46.8836,46.8919,46.8587,46.8836,40200.0
2015-04-20 13:50:00,56.5,56.51,56.47,56.48,42000.0,46.8753,46.8836,46.8504,46.8587,42000.0
2015-04-20 14:00:00,56.49,56.51,56.45,56.45,67600.0,46.867,46.8836,46.8339,46.8339,67600.0
2015-04-20 14:10:00,56.45,56.46,56.42,56.46,97000.0,46.8339,46.8422,46.809,46.8422,97000.0
2015-04-20 14:20:00,56.46,56.49,56.45,56.47,57100.0,46.8422,46.867,46.8339,46.8504,57100.0
2015-04-20 14:30:00,56.47,56.5,56.44,56.49,45100.0,46.8504,46.8753,46.8256,46.867,45100.0
2015-04-20 14:40:00,56.5,56.52,56.49,56.51,100900.0,46.8753,46.8919,46.867,46.8836,100900.0
2015-04-20 14:50:00,56.51,56.51,56.45,56.51,89400.0,46.8836,46.8836,46.8339,46.8836,89400.0
2015-04-20 15:00:00,56.5,56.55,56.49,56.55,132000.0,46.8753,46.9168,46.867,46.9168,132000.0
2015-04-20 15:10:00,56.55,56.58,56.53,56.58,67100.0,46.9168,46.9417,46.9002,46.9417,67100.0
2015-04-20 15:20:00,56.58,56.58,56.51,56.51,105700.0,46.9417,46.9417,46.8836,46.8836,105700.0
2015-04-20 15:30:00,56.51,56.54,56.46,56.46,132300.0,46.8836,46.9085,46.8422,46.8422,132300.0
2015-04-20 15:40:00,56.46,56.48,56.43,56.46,285700.0,46.8422,46.8587,46.8173,46.8422,285700.0
2015-04-20 15:50:00,56.46,56.49,56.45,56.46,446800.0,46.8422,46.867,46.8339,46.8422,446800.0
2015-04-21 09:30:00,56.54,56.72,56.41,56.45,887700.0,46.9085,47.0579,46.8007,46.8339,887700.0
2015-04-21 09:40:00,56.44,56.44,56.32,56.37,342800.0,46.8256,46.8256,46.726,46.7675,342800.0
2015-04-21 09:50:00,56.37,56.42,56.3,56.31,179700.0,46.7675,46.809,46.7094,46.7177,179700.0
2015-04-21 10:00:00,56.32,56.36,56.23,56.27,149900.0,46.726,46.7592,46.6513,46.6845,149900.0
2015-04-21 10:10:00,56.27,56.32,56.25,56.3,111600.0,46.6845,46.726,46.6679,46.7094,111600.0
2015-04-21 10:20:00,56.29,56.33,56.26,56.27,83100.0,46.7011,46.7343,46.6762,46.6845,83100.0
2015-04-21 10:30:00,56.28,56.28,56.2,56.22,868100.0,46.6928,46.6928,46.6264,46.643,868100.0
2015-04-21 10:40:00,56.23,56.24,56.14,56.19,279700.0,46.6513,46.6596,46.5767,46.6181,279700.0
2015-04-21 10:50:00,56.19,56.28,56.18,56.26,161300.0,46.6181,46.6928,46.6098,46.6762,161300.0
2015-04-21 11:00:00,56.26,56.34,56.25,56.31,93600.0,46.6762,46.7426,46.6679,46.7177,93600.0
2015-04-21 11:10:00,56.31,56.36,56.29,56.33,171000.0,46.7177,46.7592,46.7011,46.7343,171000.0
2015-04-21 11:20:00,56.33,56.33,56.24,56.25,73700.0,46.7343,46.7343,46.6596,46.6679,73700.0
2015-04-21 11:30:00,56.24,56.28,56.18,56.24,48000.0,46.6596,46.6928,46.6098,46.6596,48000.0
2015-04-21 11:40:00,56.24,56.25,56.15,56.18,117300.0,46.6596,46.6679,46.585,46.6098,117300.0
2015-04-21 11:50:00,56.18,56.19,56.13,56.19,163100.0,46.6098,46.6181,46.5684,46.6181,163100.0
2015-04-21 12:00:00,56.19,56.21,56.16,56.21,49500.0,46.6181,46.6347,46.5933,46.6347,49500.0
2015-04-21 12:10:00,56.2,56.21,56.18,56.19,49500.0,46.6264,46.6347,46.6098,46.6181,49500.0
2015-04-21 12:20:00,56.19,56.23,56.18,56.23,57200.0,46.6181,46.6513,46.6098,46.6513,57200.0
2015-04-21 12:30:00,56.21,56.24,56.2,56.24,72400.0,46.6347,46.6596,46.6264,46.6596,72400.0
2015-04-21 12:40:00,56.23,56.23,56.2,56.23,45300.0,46.6513,46.6513,46.6264,46.6513,45300.0
2015-04-21 12:50:00,56.23,56.27,56.22,56.26,52400.0,46.6513,46.6845,46.643,46.6762,52400.0
2015-04-21 13:00:00,56.26,56.29,56.25,56.27,40800.0,46.6762,46.7011,46.6679,46.6845,40800.0
2015-04-21 13:10:00,56.26,56.32,56.25,56.29,97700.0,46.6762,46.726,46.6679,46.7011,97700.0
2015-04-21 13:20:00,56.3,56.33,56.29,56.31,22200.0,46.7094,46.7343,46.7011,46.7177,22200.0
2015-04-21 13:30:00,56.31,56.32,56.25,56.25,111900.0,46.7177,46.726,46.6679,46.6679,111900.0
2015-04-21 13:40:00,56.26,56.3,56.25,56.26,30500.0,46.6762,46.7094,46.6679,46.6762,30500.0
2015-04-21 13:50:00,56.25,56.29,56.25,56.26,44700.0,46.6679,46.7011,46.6679,46.6762,44700.0
2015-04-21 14:00:00,56.26,56.26,56.19,56.23,1542800.0,46.6762,46.6762,46.6181,46.6513,1542800.0
2015-04-21 14:10:00,56.23,56.3,56.22,56.3,215300.0,46.6513,46.7094,46.643,46.7094,215300.0
2015-04-21 14:20:00,56.29,56.38,56.29,56.37,122300.0,46.7011,46.7758,46.7011,46.7675,122300.0
2015-04-21 14:30:00,56.37,56.38,56.34,56.35,57300.0,46.7675,46.7758,46.7426,46.7509,57300.0
2015-04-21 14:40:00,56.35,56.4,56.34,56.39,53500.0,46.7509,46.7924,46.7426,46.7841,53500.0
2015-04-21 14:50:00,56.39,56.44,56.37,56.44,125700.0,46.7841,46.8256,46.7675,46.8256,125700.0
2015-04-21 15:00:00,56.44,56.44,56.37,56.39,143800.0,46.8256,46.8256,46.7675,46.7841,143800.0
2015-04-21 15:10:00,56.4,56.41,56.37,56.39,80400.0,46.7924,46.8007,46.7675,46.7841,80400.0
2015-04-21 15:20:00,56.38,56.4,56.33,56.34,115400.0,46.7758,46.7924,46.7343,46.7426,115400.0
2015-04-21 15:30:00,56.35,56.36,56.28,56.36,185500.0,46.7509,46.7592,46.6928,46.7592,185500.0
2015-04-21 15:40:00,56.36,56.4,56.34,56.35,149000.0,46.7592,46.7924,46.7426,46.7509,149000.0
2015-04-21 15:50:00,56.34,56.4,56.34,56.38,443300.0,46.7426,46.7924,46.7426,46.7758,443300.0
2015-04-22 09:30:00,56.42,56.44,56.27,56.29,292000.0,46.809,46.8256,46.6845,46.7011,292000.0
2015-04-22 09:40:00,56.28,56.38,56.13,56.14,518700.0,46.6928,46.7758,46.5684,46.5767,518700.0
2015-04-22 09:50:00,56.15,56.2,56.11,56.18,964900.0,46.585,46.6264,46.5518,46.6098,964900.0
2015-04-22 10:00:00,56.19,56.27,56.08,56.08,1992300.0,46.6181,46.6845,46.5269,46.5269,1992300.0
2015-04-22 10:10:00,56.08,56.13,56.02,56.13,1799500.0,46.5269,46.5684,46.4771,46.5684,1799500.0
2015-04-22 10:20:00,56.13,56.17,56.08,56.13,1315400.0,46.5684,46.6016,46.5269,46.5684,1315400.0
2015-04-22 10:30:00,56.14,56.17,56.09,56.12,108400.0,46.5767,46.6016,46.5352,46.5601,108400.0
2015-04-22 10:40:00,56.14,56.36,56.14,56.34,315500.0,46.5767,46.7592,46.5767,46.7426,315500.0
2015-04-22 10:50:00,56.34,56.36,56.31,56.34,146600.0,46.7426,46.7592,46.7177,46.7426,146600.0
2015-04-22 11:00:00,56.34,56.38,56.32,56.34,87900.0,46.7426,46.7758,46.726,46.7426,87900.0
2015-04-22 11:10:00,56.35,56.38,56.29,56.3,279500.0,46.7509,46.7758,46.7011,46.7094,279500.0
2015-04-22 11:20:00,56.3,56.33,56.27,56.29,216600.0,46.7094,46.7343,46.6845,46.7011,216600.0
2015-04-22 11:30:00,56.3,56.36,56.29,56.34,95200.0,46.7094,46.7592,46.7011,46.7426,95200.0
2015-04-22 11:40:00,56.34,56.35,56.31,56.35,60200.0,46.7426,46.7509,46.7177,46.7509,60200.0
2015-04-22 11:50:00,56.34,56.35,56.3,56.34,71300.0,46.7426,46.7509,46.7094,46.7426,71300.0
2015-04-22 12:00:00,56.34,56.35,56.28,56.3,57600.0,46.7426,46.7509,46.6928,46.7094,57600.0
2015-04-22 12:10:00,56.3,56.34,56.29,56.33,55100.0,46.7094,46.7426,46.7011,46.7343,55100.0
2015-04-22 12:20:00,56.33,56.37,56.31,56.35,52100.0,46.7343,46.7675,46.7177,46.7509,52100.0
2015-04-22 12:30:00,56.36,56.38,56.34,56.37,48600.0,46.7592,46.7758,46.7426,46.7675,48600.0
2015-04-22 12:40:00,56.36,56.41,56.36,56.39,54000.0,46.7592,46.8007,46.7592,46.7841,54000.0
2015-04-22 12:50:00,56.39,56.42,56.37,56.4,76000.0,46.7841,46.809,46.7675,46.7924,76000.0
2015-04-22 13:00:00,56.4,56.41,56.37,56.4,63400.0,46.7924,46.8007,46.7675,46.7924,63400.0
2015-04-22 13:10:00,56.4,56.46,56.4,56.44,65600.0,46.7924,46.8422,46.7924,46.8256,65600.0
2015-04-22 13:20:00,56.44,56.47,56.44,56.45,35600.0,46.8256,46.8504,46.8256,46.8339,35600.0
2015-04-22 13:30:00,56.45,56.47,56.44,56.47,40400.0,46.8339,46.8504,46.8256,46.8504,40400.0
2015-04-22 13:40:00,56.46,56.56,56.45,56.55,123700.0,46.8422,46.9251,46.8339,46.9168,123700.0
2015-04-22 13:50:00,56.55,56.56,56.52,56.56,275800.0,46.9168,46.9251,46.8919,46.9251,275800.0
2015-04-22 14:00:00,56.55,56.62,56.54,56.61,81200.0,46.9168,46.9749,46.9085,46.9666,81200.0
2015-04-22 14:10:00,56.61,56.61,56.57,56.58,42800.0,46.9666,46.9666,46.9334,46.9417,42800.0
2015-04-22 14:20:00,56.57,56.6,56.56,56.58,50200.0,46.9334,46.9583,46.9251,46.9417,50200.0
2015-04-22 14:30:00,56.57,56.59,56.55,56.57,67400.0,46.9334,46.95,46.9168,46.9334,67400.0
2015-04-22 14:40:00,56.58,56.6,56.56,56.6,187600.0,46.9417,46.9583,46.9251,46.9583,187600.0
2015-04-22 14:50:00,56.6,56.6,56.55,56.55,91600.0,46.9583,46.9583,46.9168,46.9168,91600.0
2015-04-22 15:00:00,56.56,56.61,56.55,56.59,136000.0,46.9251,46.9666,46.9168,46.95,136000.0
2015-04-22 15:10:00,56.59,56.62,56.58,56.6,88800.0,46.95,46.9749,46.9417,46.9583,88800.0
2015-04-22 15:20:00,56.6,56.68,56.59,56.67,124300.0,46.9583,47.0247,46.95,47.0164,124300.0
2015-04-22 15:30:00,56.66,56.68,56.57,56.63,282500.0,47.0081,47.0247,46.9334,46.9832,282500.0
2015-04-22 15:40:00,56.62,56.63,56.58,56.62,252100.0,46.9749,46.9832,46.9417,46.9749,252100.0
2015-04-22 15:50:00,56.62,56.65,56.6,56.62,706900.0,46.9749,46.9998,46.9583,46.9749,706900.0
2015-04-23 09:30:00,56.33,56.45,56.31,56.44,498800.0,46.7343,46.8339,46.7177,46.8256,498800.0
2015-04-23 09:40:00,56.42,56.44,56.33,56.4,166400.0,46.809,46.8256,46.7343,46.7924,166400.0
2015-04-23 09:50:00,56.4,56.46,56.36,56.43,120800.0,46.7924,46.8422,46.7592,46.8173,120800.0
2015-04-23 10:00:00,56.44,56.52,56.44,56.46,544900.0,46.8256,46.8919,46.8256,46.8422,544900.0
2015-04-23 10:10:00,56.46,56.47,56.36,56.36,362900.0,46.8422,46.8504,46.7592,46.7592,362900.0
2015-04-23 10:20:00,56.35,56.43,56.32,56.41,118500.0,46.7509,46.8173,46.726,46.8007,118500.0
2015-04-23 10:30:00,56.4,56.45,56.38,56.39,104800.0,46.7924,46.8339,46.7758,46.7841,104800.0
2015-04-23 10:40:00,56.39,56.46,56.38,56.44,57900.0,46.7841,46.8422,46.7758,46.8256,57900.0
2015-04-23 10:50:00,56.44,56.47,56.41,56.42,100200.0,46.8256,46.8504,46.8007,46.809,100200.0
2015-04-23 11:00:00,56.42,56.55,56.42,56.51,137800.0,46.809,46.9168,46.809,46.8836,137800.0
2015-04-23 11:10:00,56.51,56.52,56.44,56.45,250800.0,46.8836,46.8919,46.8256,46.8339,250800.0
2015-04-23 11:20:00,56.45,56.49,56.41,56.48,179100.0,46.8339,46.867,46.8007,46.8587,179100.0
2015-04-23 11:30:00,56.47,56.53,56.45,56.52,133800.0,46.8504,46.9002,46.8339,46.8919,133800.0
2015-04-23 11:40:00,56.52,56.52,56.47,56.48,57900.0,46.8919,46.8919,46.8504,46.8587,57900.0
2015-04-23 11:50:00,56.48,56.73,56.48,56.68,345700.0,46.8587,47.0662,46.8587,47.0247,345700.0
2015-04-23 12:00:00,56.68,56.69,56.63,56.65,81000.0,47.0247,47.033,46.9832,46.9998,81000.0
2015-04-23 12:10:00,56.65,56.7,56.64,56.67,64000.0,46.9998,47.0413,46.9915,47.0164,64000.0
2015-04-23 12:20:00,56.67,56.71,56.67,56.69,89100.0,47.0164,47.0496,47.0164,47.033,89100.0
2015-04-23 12:30:00,56.69,56.76,56.64,56.73,143200.0,47.033,47.091,46.9915,47.0662,143200.0
2015-04-23 12:40:00,56.74,56.8,56.73,56.77,367600.0,47.0745,47.1242,47.0662,47.0993,367600.0
2015-04-23 12:50:00,56.77,56.78,56.72,56.74,74400.0,47.0993,47.1076,47.0579,47.0745,74400.0
2015-04-23 13:00:00,56.74,56.77,56.71,56.73,88000.0,47.0745,47.0993,47.0496,47.0662,88000.0
2015-04-23 13:10:00,56.73,56.74,56.69,56.7,78300.0,47.0662,47.0745,47.033,47.0413,78300.0
2015-04-23 13:20:00,56.7,56.74,56.7,56.72,45800.0,47.0413,47.0745,47.0413,47.0579,45800.0
2015-04-23 13:30:00,56.71,56.74,56.66,56.68,55700.0,47.0496,47.0745,47.0081,47.0247,55700.0
2015-04-23 13:40:00,56.67,56.74,56.67,56.73,77700.0,47.0164,47.0745,47.0164,47.0662,77700.0
2015-04-23 13:50:00,56.73,56.77,56.71,56.76,64100.0,47.0662,47.0993,47.0496,47.091,64100.0
2015-04-23 14:00:00,56.76,56.78,56.72,56.76,127500.0,47.091,47.1076,47.0579,47.091,127500.0
2015-04-23 14:10:00,56.76,56.77,56.7,56.73,81500.0,47.091,47.0993,47.0413,47.0662,81500.0
2015-04-23 14:20:00,56.73,56.75,56.69,56.71,79000.0,47.0662,47.0827,47.033,47.0496,79000.0
2015-04-23 14:30:00,56.71,56.73,56.67,56.68,82200.0,47.0496,47.0662,47.0164,47.0247,82200.0
2015-04-23 14:40:00,56.68,56.7,56.67,56.7,64900.0,47.0247,47.0413,47.0164,47.0413,64900.0
2015-04-23 14:50:00,56.69,56.71,56.65,56.7,81100.0,47.033,47.0496,46.9998,47.0413,81100.0
2015-04-23 15:00:00,56.69,56.75,56.69,56.73,100800.0,47.033,47.0827,47.033,47.0662,100800.0
2015-04-23 15:10:00,56.73,56.79,56.73,56.75,233900.0,47.0662,47.1159,47.0662,47.0827,233900.0
2015-04-23 15:20:00,56.76,56.77,56.73,56.76,99100.0,47.091,47.0993,47.0662,47.091,99100.0
2015-04-23 15:30:00,56.76,56.76,56.7,56.72,101600.0,47.091,47.091,47.0413,47.0579,101600.0
2015-04-23 15:40:00,56.72,56.74,56.62,56.63,218800.0,47.0579,47.0745,46.9749,46.9832,218800.0
2015-04-23 15:50:00,56.62,56.62,56.55,56.56,448600.0,46.9749,46.9749,46.9168,46.9251,448600.0
2015-04-24 09:30:00,56.52,56.58,56.25,56.25,483700.0,46.8919,46.9417,46.6679,46.6679,483700.0
2015-04-24 09:40:00,56.25,56.26,56.17,56.2,444400.0,46.6679,46.6762,46.6016,46.6264,444400.0
2015-04-24 09:50:00,56.21,56.31,56.21,56.29,247400.0,46.6347,46.7177,46.6347,46.7011,247400.0
2015-04-24 10:00:00,56.3,56.3,56.16,56.25,159800.0,46.7094,46.7094,46.5933,46.6679,159800.0
2015-04-24 10:10:00,56.25,56.27,56.21,56.23,294300.0,46.6679,46.6845,46.6347,46.6513,294300.0
2015-04-24 10:20:00,56.23,56.32,56.22,56.31,86600.0,46.6513,46.726,46.643,46.7177,86600.0
2015-04-24 10:30:00,56.31,56.32,56.24,56.25,70500.0,46.7177,46.726,46.6596,46.6679,70500.0
2015-04-24 10:40:00,56.25,56.29,56.22,56.23,66400.0,46.6679,46.7011,46.643,46.6513,66400.0
2015-04-24 10:50:00,56.23,56.26,56.22,56.26,105300.0,46.6513,46.6762,46.643,46.6762,105300.0
2015-04-24 11:00:00,56.26,56.29,56.24,56.27,32900.0,46.6762,46.7011,46.6596,46.6845,32900.0
2015-04-24 11:10:00,56.27,56.33,56.26,56.33,132100.0,46.6845,46.7343,46.6762,46.7343,132100.0
2015-04-24 11:20:00,56.34,56.34,56.3,56.33,94400.0,46.7426,46.7426,46.7094,46.7343,94400.0
2015-04-24 11:30:00,56.34,56.37,56.33,56.35,57100.0,46.7426,46.7675,46.7343,46.7509,57100.0
2015-04-24 11:40:00,56.36,56.37,56.3,56.3,70200.0,46.7592,46.7675,46.7094,46.7094,70200.0
2015-04-24 11:50:00,56.3,56.33,56.27,56.32,36400.0,46.7094,46.7343,46.6845,46.726,36400.0
2015-04-24 12:00:00,56.33,56.37,56.32,56.35,32200.0,46.7343,46.7675,46.726,46.7509,32200.0
2015-04-24 12:10:00,56.35,56.36,56.34,56.34,22100.0,46.7509,46.7592,46.7426,46.7426,22100.0
2015-04-24 12:20:00,56.34,56.37,56.33,56.36,264400.0,46.7426,46.7675,46.7343,46.7592,264400.0
2015-04-24 12:30:00,56.35,56.39,56.33,56.36,75100.0,46.7509,46.7841,46.7343,46.7592,75100.0
2015-04-24 12:40:00,56.36,56.36,56.32,56.32,102100.0,46.7592,46.7592,46.726,46.726,102100.0
2015-04-24 12:50:00,56.32,56.34,56.31,56.31,37100.0,46.726,46.7426,46.7177,46.7177,37100.0
2015-04-24 13:00:00,56.31,56.31,56.27,56.3,48700.0,46.7177,46.7177,46.6845,46.7094,48700.0
2015-04-24 13:10:00,56.31,56.32,56.29,56.32,36700.0,46.7177,46.726,46.7011,46.726,36700.0
2015-04-24 13:20:00,56.32,56.34,56.3,56.32,35700.0,46.726,46.7426,46.7094,46.726,35700.0
2015-04-24 13:30:00,56.33,56.33,56.29,56.31,23400.0,46.7343,46.7343,46.7011,46.7177,23400.0
2015-04-24 13:40:00,56.31,56.35,56.3,56.33,26600.0,46.7177,46.7509,46.7094,46.7343,26600.0
2015-04-24 13:50:00,56.32,56.34,56.32,56.32,15600.0,46.726,46.7426,46.726,46.726,15600.0
2015-04-24 14:00:00,56.33,56.35,56.31,56.32,56700.0,46.7343,46.7509,46.7177,46.726,56700.0
2015-04-24 14:10:00,56.32,56.33,56.29,56.3,34600.0,46.726,46.7343,46.7011,46.7094,34600.0
2015-04-24 14:20:00,56.3,56.32,56.29,56.32,73600.0,46.7094,46.726,46.7011,46.726,73600.0
2015-04-24 14:30:00,56.32,56.32,56.28,56.32,54800.0,46.726,46.726,46.6928,46.726,54800.0
2015-04-24 14:40:00,56.32,56.33,56.29,56.3,56800.0,46.726,46.7343,46.7011,46.7094,56800.0
2015-04-24 14:50:00,56.3,56.32,56.25,56.27,100100.0,46.7094,46.726,46.6679,46.6845,100100.0
2015-04-24 15:00:00,56.27,56.29,56.26,56.28,73100.0,46.6845,46.7011,46.6762,46.6928,73100.0
2015-04-24 15:10:00,56.28,56.31,56.27,56.28,134400.0,46.6928,46.7177,46.6845,46.6928,134400.0
2015-04-24 15:20:00,56.28,56.29,56.25,56.29,280200.0,46.6928,46.7011,46.6679,46.7011,280200.0
2015-04-24 15:30:00,56.29,56.34,56.27,56.31,281300.0,46.7011,46.7426,46.6845,46.7177,281300.0
2015-04-24 15:40:00,56.31,56.33,56.3,56.32,174800.0,46.7177,46.7343,46.7094,46.726,174800.0
2015-04-24 15:50:00,56.32,56.33,56.3,56.31,466300.0,46.726,46.7343,46.7094,46.7177,466300.0
2015-04-27 09:30:00,56.45,56.53,56.29,56.34,490700.0,46.8339,46.9002,46.7011,46.7426,490700.0
2015-04-27 09:40:00,56.34,56.41,56.32,56.38,417700.0,46.7426,46.8007,46.726,46.7758,417700.0
2015-04-27 09:50:00,56.39,56.52,56.39,56.48,283100.0,46.7841,46.8919,46.7841,46.8587,283100.0
2015-04-27 10:00:00,56.49,56.51,56.46,56.48,98600.0,46.867,46.8836,46.8422,46.8587,98600.0
2015-04-27 10:10:00,56.48,56.53,56.45,56.52,173000.0,46.8587,46.9002,46.8339,46.8919,173000.0
2015-04-27 10:20:00,56.51,56.53,56.49,56.5,31800.0,46.8836,46.9002,46.867,46.8753,31800.0
2015-04-27 10:30:00,56.5,56.52,56.44,56.46,93600.0,46.8753,46.8919,46.8256,46.8422,93600.0
2015-04-27 10:40:00,56.47,56.49,56.44,56.46,146400.0,46.8504,46.867,46.8256,46.8422,146400.0
2015-04-27 10:50:00,56.45,56.45,56.35,56.4,146300.0,46.8339,46.8339,46.7509,46.7924,146300.0
2015-04-27 11:00:00,56.39,56.43,56.34,56.37,363500.0,46.7841,46.8173,46.7426,46.7675,363500.0
2015-04-27 11:10:00,56.38,56.45,56.37,56.44,45100.0,46.7758,46.8339,46.7675,46.8256,45100.0
2015-04-27 11:20:00,56.44,56.5,56.43,56.48,55700.0,46.8256,46.8753,46.8173,46.8587,55700.0
2015-04-27 11:30:00,56.48,56.54,56.47,56.53,128500.0,46.8587,46.9085,46.8504,46.9002,128500.0
2015-04-27 11:40:00,56.52,56.54,56.47,56.49,381500.0,46.8919,46.9085,46.8504,46.867,381500.0
2015-04-27 11:50:00,56.49,56.52,56.45,56.51,111500.0,46.867,46.8919,46.8339,46.8836,111500.0
2015-04-27 12:00:00,56.51,56.53,56.49,56.51,40500.0,46.8836,46.9002,46.867,46.8836,40500.0
2015-04-27 12:10:00,56.51,56.51,56.39,56.39,318800.0,46.8836,46.8836,46.7841,46.7841,318800.0
2015-04-27 12:20:00,56.39,56.43,56.39,56.41,88700.0,46.7841,46.8173,46.7841,46.8007,88700.0
2015-04-27 12:30:00,56.41,56.44,56.38,56.43,41500.0,46.8007,46.8256,46.7758,46.8173,41500.0
2015-04-27 12:40:00,56.42,56.43,56.37,56.39,139800.0,46.809,46.8173,46.7675,46.7841,139800.0
2015-04-27 12:50:00,56.39,56.39,56.32,56.38,92600.0,46.7841,46.7841,46.726,46.7758,92600.0
2015-04-27 13:00:00,56.37,56.42,56.36,56.41,604200.0,46.7675,46.809,46.7592,46.8007,604200.0
2015-04-27 13:10:00,56.42,56.42,56.31,56.32,184000.0,46.809,46.809,46.7177,46.726,184000.0
2015-04-27 13:20:00,56.32,56.38,56.26,56.37,446500.0,46.726,46.7758,46.6762,46.7675,446500.0
2015-04-27 13:30:00,56.37,56.42,56.34,56.4,58400.0,46.7675,46.809,46.7426,46.7924,58400.0
2015-04-27 13:40:00,56.4,56.44,56.38,56.39,444200.0,46.7924,46.8256,46.7758,46.7841,444200.0
2015-04-27 13:50:00,56.4,56.4,56.36,56.38,135300.0,46.7924,46.7924,46.7592,46.7758,135300.0
2015-04-27 14:00:00,56.39,56.4,56.35,56.36,99600.0,46.7841,46.7924,46.7509,46.7592,99600.0
2015-04-27 14:10:00,56.36,56.38,56.32,56.38,42600.0,46.7592,46.7758,46.726,46.7758,42600.0
2015-04-27 14:20:00,56.37,56.41,56.36,56.4,47600.0,46.7675,46.8007,46.7592,46.7924,47600.0
2015-04-27 14:30:00,56.4,56.41,56.29,56.3,95400.0,46.7924,46.8007,46.7011,46.7094,95400.0
2015-04-27 14:40:00,56.29,56.37,56.29,56.35,279600.0,46.7011,46.7675,46.7011,46.7509,279600.0
2015-04-27 14:50:00,56.34,56.39,56.31,56.36,75800.0,46.7426,46.7841,46.7177,46.7592,75800.0
2015-04-27 15:00:00,56.37,56.41,56.35,56.38,243700.0,46.7675,46.8007,46.7509,46.7758,243700.0
2015-04-27 15:10:00,56.39,56.41,56.25,56.26,422000.0,46.7841,46.8007,46.6679,46.6762,422000.0
2015-04-27 15:20:00,56.26,56.33,56.25,56.3,167200.0,46.6762,46.7343,46.6679,46.7094,167200.0
2015-04-27 15:30:00,56.3,56.31,56.25,56.3,204500.0,46.7094,46.7177,46.6679,46.7094,204500.0
2015-04-27 15:40:00,56.3,56.31,56.22,56.27,309900.0,46.7094,46.7177,46.643,46.6845,309900.0
2015-04-27 15:50:00,56.27,56.3,56.25,56.29,523500.0,46.6845,46.7094,46.6679,46.7011,523500.0
2015-04-28 09:30:00,56.15,56.25,56.09,56.18,398400.0,46.585,46.6679,46.5352,46.6098,398400.0
2015-04-28 09:40:00,56.18,56.24,56.08,56.08,330900.0,46.6098,46.6596,46.5269,46.5269,330900.0
2015-04-28 09:50:00,56.09,56.18,56.09,56.13,258300.0,46.5352,46.6098,46.5352,46.5684,258300.0
2015-04-28 10:00:00,56.12,56.12,55.93,55.93,993200.0,46.5601,46.5601,46.4024,46.4024,993200.0
2015-04-28 10:10:00,55.93,55.93,55.79,55.87,587300.0,46.4024,46.4024,46.2863,46.3527,587300.0
2015-04-28 10:20:00,55.88,55.99,55.87,55.97,185600.0,46.361,46.4522,46.3527,46.4356,185600.0
2015-04-28 10:30:00,55.97,56.04,55.95,56.03,230800.0,46.4356,46.4937,46.419,46.4854,230800.0
2015-04-28 10:40:00,56.04,56.15,56.01,56.13,230100.0,46.4937,46.585,46.4688,46.5684,230100.0
2015-04-28 10:50:00,56.14,56.16,56.07,56.12,279400.0,46.5767,46.5933,46.5186,46.5601,279400.0
2015-04-28 11:00:00,56.13,56.25,56.12,56.18,146000.0,46.5684,46.6679,46.5601,46.6098,146000.0
2015-04-28 11:10:00,56.19,56.25,56.15,56.19,61200.0,46.6181,46.6679,46.585,46.6181,61200.0
2015-04-28 11:20:00,56.19,56.2,56.13,56.13,105600.0,46.6181,46.6264,46.5684,46.5684,105600.0
2015-04-28 11:30:00,56.13,56.28,56.13,56.22,94900.0,46.5684,46.6928,46.5684,46.643,94900.0
2015-04-28 11:40:00,56.22,56.23,56.14,56.23,112200.0,46.643,46.6513,46.5767,46.6513,112200.0
2015-04-28 11:50:00,56.23,56.24,56.17,56.2,63000.0,46.6513,46.6596,46.6016,46.6264,63000.0
2015-04-28 12:00:00,56.21,56.21,56.13,56.21,57800.0,46.6347,46.6347,46.5684,46.6347,57800.0
2015-04-28 12:10:00,56.21,56.22,56.16,56.16,104600.0,46.6347,46.643,46.5933,46.5933,104600.0
2015-04-28 12:20:00,56.16,56.21,56.14,56.18,206400.0,46.5933,46.6347,46.5767,46.6098,206400.0
2015-04-28 12:30:00,56.18,56.23,56.17,56.17,82400.0,46.6098,46.6513,46.6016,46.6016,82400.0
2015-04-28 12:40:00,56.17,56.24,56.17,56.21,119600.0,46.6016,46.6596,46.6016,46.6347,119600.0
2015-04-28 12:50:00,56.21,56.29,56.2,56.25,90500.0,46.6347,46.7011,46.6264,46.6679,90500.0
2015-04-28 13:00:00,56.25,56.28,56.23,56.25,34900.0,46.6679,46.6928,46.6513,46.6679,34900.0
2015-04-28 13:10:00,56.26,56.29,56.24,56.27,53700.0,46.6762,46.7011,46.6596,46.6845,53700.0
2015-04-28 13:20:00,56.26,56.3,56.24,56.24,47800.0,46.6762,46.7094,46.6596,46.6596,47800.0
2015-04-28 13:30:00,56.25,56.27,56.22,56.26,90300.0,46.6679,46.6845,46.643,46.6762,90300.0
2015-04-28 13:40:00,56.27,56.33,56.26,56.32,108800.0,46.6845,46.7343,46.6762,46.726,108800.0
2015-04-28 13:50:00,56.32,56.33,56.29,56.3,60900.0,46.726,46.7343,46.7011,46.7094,60900.0
2015-04-28 14:00:00,56.3,56.3,56.22,56.26,104800.0,46.7094,46.7094,46.643,46.6762,104800.0
2015-04-28 14:10:00,56.25,56.28,56.22,56.23,61800.0,46.6679,46.6928,46.643,46.6513,61800.0
2015-04-28 14:20:00,56.23,56.24,56.19,56.24,49700.0,46.6513,46.6596,46.6181,46.6596,49700.0
2015-04-28 14:30:00,56.23,56.27,56.19,56.27,49300.0,46.6513,46.6845,46.6181,46.6845,49300.0
2015-04-28 14:40:00,56.26,56.29,56.25,56.26,38300.0,46.6762,46.7011,46.6679,46.6762,38300.0
2015-04-28 14:50:00,56.26,56.28,56.25,56.27,37800.0,46.6762,46.6928,46.6679,46.6845,37800.0
2015-04-28 15:00:00,56.27,56.35,56.26,56.34,149600.0,46.6845,46.7509,46.6762,46.7426,149600.0
2015-04-28 15:10:00,56.34,56.36,56.32,56.33,59800.0,46.7426,46.7592,46.726,46.7343,59800.0
2015-04-28 15:20:00,56.33,56.36,56.32,56.34,166100.0,46.7343,46.7592,46.726,46.7426,166100.0
2015-04-28 15:30:00,56.34,56.37,56.34,56.36,467000.0,46.7426,46.7675,46.7426,46.7592,467000.0
2015-04-28 15:40:00,56.36,56.37,56.29,56.31,257100.0,46.7592,46.7675,46.7011,46.7177,257100.0
2015-04-28 15:50:00,56.31,56.42,56.3,56.42,526400.0,46.7177,46.809,46.7094,46.809,526400.0
2015-04-29 09:30:00,56.63,56.63,55.79,56.2,709100.0,46.9832,46.9832,46.2863,46.6264,709100.0
2015-04-29 09:40:00,56.19,56.29,56.14,56.23,593400.0,46.6181,46.7011,46.5767,46.6513,593400.0
2015-04-29 09:50:00,56.23,56.27,56.11,56.11,231400.0,46.6513,46.6845,46.5518,46.5518,231400.0
2015-04-29 10:00:00,56.12,56.2,56.0,56.05,305300.0,46.5601,46.6264,46.4605,46.502,305300.0
2015-04-29 10:10:00,56.06,56.08,55.97,56.05,204700.0,46.5103,46.5269,46.4356,46.502,204700.0
2015-04-29 10:20:00,56.05,56.08,55.96,56.03,590600.0,46.502,46.5269,46.4273,46.4854,590600.0
2015-04-29 10:30:00,56.03,56.22,56.01,56.21,242000.0,46.4854,46.643,46.4688,46.6347,242000.0
2015-04-29 10:40:00,56.21,56.23,56.15,56.18,169100.0,46.6347,46.6513,46.585,46.6098,169100.0
2015-04-29 10:50:00,56.17,56.21,56.11,56.17,171800.0,46.6016,46.6347,46.5518,46.6016,171800.0
2015-04-29 11:00:00,56.17,56.26,56.15,56.19,304900.0,46.6016,46.6762,46.585,46.6181,304900.0
2015-04-29 11:10:00,56.19,56.22,56.15,56.22,123200.0,46.6181,46.643,46.585,46.643,123200.0
2015-04-29 11:20:00,56.22,56.26,56.14,56.16,195500.0,46.643,46.6762,46.5767,46.5933,195500.0
2015-04-29 11:30:00,56.17,56.18,56.08,56.11,156700.0,46.6016,46.6098,46.5269,46.5518,156700.0
2015-04-29 11:40:00,56.11,56.14,56.08,56.11,78600.0,46.5518,46.5767,46.5269,46.5518,78600.0
2015-04-29 11:50:00,56.11,56.15,56.1,56.12,79000.0,46.5518,46.585,46.5435,46.5601,79000.0
2015-04-29 12:00:00,56.11,56.14,56.02,56.03,243800.0,46.5518,46.5767,46.4771,46.4854,243800.0
2015-04-29 12:10:00,56.02,56.03,55.91,55.93,778000.0,46.4771,46.4854,46.3858,46.4024,778000.0
2015-04-29 12:20:00,55.93,55.98,55.92,55.95,119500.0,46.4024,46.4439,46.3941,46.419,119500.0
2015-04-29 12:30:00,55.94,55.98,55.89,55.94,161500.0,46.4107,46.4439,46.3692,46.4107,161500.0
2015-04-29 12:40:00,55.93,56.02,55.91,56.01,136900.0,46.4024,46.4771,46.3858,46.4688,136900.0
2015-04-29 12:50:00,56.01,56.07,55.98,56.05,84900.0,46.4688,46.5186,46.4439,46.502,84900.0
2015-04-29 13:00:00,56.05,56.06,55.96,55.99,145000.0,46.502,46.5103,46.4273,46.4522,145000.0
2015-04-29 13:10:00,55.99,56.05,55.96,56.04,49200.0,46.4522,46.502,46.4273,46.4937,49200.0
2015-04-29 13:20:00,56.03,56.04,55.97,56.0,94800.0,46.4854,46.4937,46.4356,46.4605,94800.0
2015-04-29 13:30:00,56.0,56.1,56.0,56.1,98100.0,46.4605,46.5435,46.4605,46.5435,98100.0
2015-04-29 13:40:00,56.1,56.18,56.08,56.16,315300.0,46.5435,46.6098,46.5269,46.5933,315300.0
2015-04-29 13:50:00,56.16,56.22,56.15,56.21,104300.0,46.5933,46.643,46.585,46.6347,104300.0
2015-04-29 14:00:00,56.21,56.27,56.06,56.17,434600.0,46.6347,46.6845,46.5103,46.6016,434600.0
2015-04-29 14:10:00,56.16,56.24,56.08,56.21,281300.0,46.5933,46.6596,46.5269,46.6347,281300.0
2015-04-29 14:20:00,56.2,56.31,56.19,56.25,183100.0,46.6264,46.7177,46.6181,46.6679,183100.0
2015-04-29 14:30:00,56.26,56.35,56.23,56.29,225700.0,46.6762,46.7509,46.6513,46.7011,225700.0
2015-04-29 14:40:00,56.3,56.35,56.25,56.26,351500.0,46.7094,46.7509,46.6679,46.6762,351500.0
2015-04-29 14:50:00,56.26,56.27,56.19,56.2,267400.0,46.6762,46.6845,46.6181,46.6264,267400.0
2015-04-29 15:00:00,56.2,56.24,56.09,56.13,203100.0,46.6264,46.6596,46.5352,46.5684,203100.0
2015-04-29 15:10:00,56.12,56.2,56.06,56.18,167200.0,46.5601,46.6264,46.5103,46.6098,167200.0
2015-04-29 15:20:00,56.17,56.2,56.14,56.15,131300.0,46.6016,46.6264,46.5767,46.585,131300.0
2015-04-29 15:30:00,56.16,56.22,56.15,56.19,175400.0,46.5933,46.643,46.585,46.6181,175400.0
2015-04-29 15:40:00,56.19,56.2,56.08,56.14,206900.0,46.6181,46.6264,46.5269,46.5767,206900.0
2015-04-29 15:50:00,56.14,56.16,56.09,56.13,560800.0,46.5767,46.5933,46.5352,46.5684,560800.0
2015-04-30 09:30:00,55.86,56.11,55.86,56.07,541800.0,46.3444,46.5518,46.3444,46.5186,541800.0
2015-04-30 09:40:00,56.07,56.09,55.94,55.96,568400.0,46.5186,46.5352,46.4107,46.4273,568400.0
2015-04-30 09:50:00,55.96,55.96,55.81,55.87,324600.0,46.4273,46.4273,46.3029,46.3527,324600.0
2015-04-30 10:00:00,55.85,55.89,55.77,55.84,471800.0,46.3361,46.3692,46.2697,46.3278,471800.0
2015-04-30 10:10:00,55.84,55.93,55.81,55.85,265300.0,46.3278,46.4024,46.3029,46.3361,265300.0
2015-04-30 10:20:00,55.84,55.88,55.71,55.81,253800.0,46.3278,46.361,46.2199,46.3029,253800.0
2015-04-30 10:30:00,55.81,55.89,55.8,55.84,111500.0,46.3029,46.3692,46.2946,46.3278,111500.0
2015-04-30 10:40:00,55.83,55.94,55.81,55.88,273900.0,46.3195,46.4107,46.3029,46.361,273900.0
2015-04-30 10:50:00,55.89,55.93,55.82,55.9,163000.0,46.3692,46.4024,46.3112,46.3775,163000.0
2015-04-30 11:00:00,55.9,56.07,55.89,56.04,766400.0,46.3775,46.5186,46.3692,46.4937,766400.0
2015-04-30 11:10:00,56.04,56.07,56.01,56.04,610700.0,46.4937,46.5186,46.4688,46.4937,610700.0
2015-04-30 11:20:00,56.04,56.06,56.0,56.03,361700.0,46.4937,46.5103,46.4605,46.4854,361700.0
2015-04-30 11:30:00,56.04,56.09,55.99,56.01,219900.0,46.4937,46.5352,46.4522,46.4688,219900.0
2015-04-30 11:40:00,56.01,56.05,56.0,56.02,114500.0,46.4688,46.502,46.4605,46.4771,114500.0
2015-04-30 11:50:00,56.01,56.02,55.92,55.93,118300.0,46.4688,46.4771,46.3941,46.4024,118300.0
2015-04-30 12:00:00,55.93,55.97,55.91,55.94,372000.0,46.4024,46.4356,46.3858,46.4107,372000.0
2015-04-30 12:10:00,55.95,56.01,55.93,56.0,120700.0,46.419,46.4688,46.4024,46.4605,120700.0
2015-04-30 12:20:00,56.0,56.0,55.92,55.95,75900.0,46.4605,46.4605,46.3941,46.419,75900.0
2015-04-30 12:30:00,55.95,55.96,55.9,55.92,89000.0,46.419,46.4273,46.3775,46.3941,89000.0
2015-04-30 12:40:00,55.93,55.95,55.87,55.92,126600.0,46.4024,46.419,46.3527,46.3941,126600.0
2015-04-30 12:50:00,55.92,55.96,55.84,55.96,83800.0,46.3941,46.4273,46.3278,46.4273,83800.0
2015-04-30 13:00:00,55.95,56.0,55.93,55.98,85100.0,46.419,46.4605,46.4024,46.4439,85100.0
2015-04-30 13:10:00,55.97,55.98,55.93,55.97,188600.0,46.4356,46.4439,46.4024,46.4356,188600.0
2015-04-30 13:20:00,55.97,55.98,55.9,55.95,78600.0,46.4356,46.4439,46.3775,46.419,78600.0
2015-04-30 13:30:00,55.95,56.0,55.92,55.93,58400.0,46.419,46.4605,46.3941,46.4024,58400.0
2015-04-30 13:40:00,55.92,55.97,55.91,55.92,75000.0,46.3941,46.4356,46.3858,46.3941,75000.0
2015-04-30 13:50:00,55.91,55.96,55.9,55.9,76700.0,46.3858,46.4273,46.3775,46.3775,76700.0
2015-04-30 14:00:00,55.91,55.93,55.86,55.91,124300.0,46.3858,46.4024,46.3444,46.3858,124300.0
2015-04-30 14:10:00,55.91,55.98,55.89,55.94,103700.0,46.3858,46.4439,46.3692,46.4107,103700.0
2015-04-30 14:20:00,55.94,55.95,55.8,55.81,235100.0,46.4107,46.419,46.2946,46.3029,235100.0
2015-04-30 14:30:00,55.81,55.85,55.79,55.84,813800.0,46.3029,46.3361,46.2863,46.3278,813800.0
2015-04-30 14:40:00,55.84,55.84,55.72,55.76,693900.0,46.3278,46.3278,46.2282,46.2614,693900.0
2015-04-30 14:50:00,55.75,55.76,55.6,55.6,288100.0,46.2531,46.2614,46.1286,46.1286,288100.0
2015-04-30 15:00:00,55.59,55.61,55.48,55.51,350400.0,46.1204,46.1369,46.0291,46.054,350400.0
2015-04-30 15:10:00,55.5,55.61,55.43,55.58,550600.0,46.0457,46.1369,45.9876,46.1121,550600.0
2015-04-30 15:20:00,55.58,55.61,55.49,55.56,499700.0,46.1121,46.1369,46.0374,46.0955,499700.0
2015-04-30 15:30:00,55.55,55.69,55.51,55.65,688700.0,46.0872,46.2033,46.054,46.1701,688700.0
2015-04-30 15:40:00,55.64,55.64,55.55,55.6,513300.0,46.1618,46.1618,46.0872,46.1286,513300.0
2015-04-30 15:50:00,55.6,55.65,55.58,55.64,949600.0,46.1286,46.1701,46.1121,46.1618,949600.0
2015-05-01 09:30:00,55.89,56.04,55.81,55.99,842100.0,46.3692,46.4937,46.3029,46.4522,842100.0
2015-05-01 09:40:00,55.99,56.04,55.95,55.95,339900.0,46.4522,46.4937,46.419,46.419,339900.0
2015-05-01 09:50:00,55.96,55.97,55.86,55.89,469200.0,46.4273,46.4356,46.3444,46.3692,469200.0
2015-05-01 10:00:00,55.88,56.0,55.85,55.93,346900.0,46.361,46.4605,46.3361,46.4024,346900.0
2015-05-01 10:10:00,55.92,56.08,55.91,56.07,302500.0,46.3941,46.5269,46.3858,46.5186,302500.0
2015-05-01 10:20:00,56.07,56.1,56.03,56.05,170900.0,46.5186,46.5435,46.4854,46.502,170900.0
2015-05-01 10:30:00,56.05,56.09,55.97,56.01,401500.0,46.502,46.5352,46.4356,46.4688,401500.0
2015-05-01 10:40:00,56.0,56.0,55.92,55.96,295400.0,46.4605,46.4605,46.3941,46.4273,295400.0
2015-05-01 10:50:00,55.96,56.0,55.94,55.97,277500.0,46.4273,46.4605,46.4107,46.4356,277500.0
2015-05-01 11:00:00,55.98,56.05,55.97,56.0,296800.0,46.4439,46.502,46.4356,46.4605,296800.0
2015-05-01 11:10:00,56.0,56.04,55.99,56.03,139200.0,46.4605,46.4937,46.4522,46.4854,139200.0
2015-05-01 11:20:00,56.03,56.11,56.02,56.1,443400.0,46.4854,46.5518,46.4771,46.5435,443400.0
2015-05-01 11:30:00,56.11,56.13,56.04,56.06,134000.0,46.5518,46.5684,46.4937,46.5103,134000.0
2015-05-01 11:40:00,56.07,56.07,55.98,55.99,109400.0,46.5186,46.5186,46.4439,46.4522,109400.0
2015-05-01 11:50:00,55.98,56.07,55.95,56.05,294100.0,46.4439,46.5186,46.419,46.502,294100.0
2015-05-01 12:00:00,56.05,56.06,55.98,56.03,101500.0,46.502,46.5103,46.4439,46.4854,101500.0
2015-05-01 12:10:00,56.03,56.07,56.01,56.07,100800.0,46.4854,46.5186,46.4688,46.5186,100800.0
2015-05-01 12:20:00,56.07,56.09,56.05,56.09,73400.0,46.5186,46.5352,46.502,46.5352,73400.0
2015-05-01 12:30:00,56.09,56.12,56.08,56.11,93900.0,46.5352,46.5601,46.5269,46.5518,93900.0
2015-05-01 12:40:00,56.09,56.14,56.07,56.12,124100.0,46.5352,46.5767,46.5186,46.5601,124100.0
2015-05-01 12:50:00,56.12,56.14,56.1,56.13,268900.0,46.5601,46.5767,46.5435,46.5684,268900.0
2015-05-01 13:00:00,56.14,56.14,56.09,56.11,125400.0,46.5767,46.5767,46.5352,46.5518,125400.0
2015-05-01 13:10:00,56.11,56.15,56.08,56.13,131000.0,46.5518,46.585,46.5269,46.5684,131000.0
2015-05-01 13:20:00,56.13,56.15,56.1,56.13,184900.0,46.5684,46.585,46.5435,46.5684,184900.0
2015-05-01 13:30:00,56.13,56.17,56.12,56.16,48700.0,46.5684,46.6016,46.5601,46.5933,48700.0
2015-05-01 13:40:00,56.16,56.2,56.13,56.19,118500.0,46.5933,46.6264,46.5684,46.6181,118500.0
2015-05-01 13:50:00,56.2,56.29,56.19,56.26,267100.0,46.6264,46.7011,46.6181,46.6762,267100.0
2015-05-01 14:00:00,56.26,56.31,56.26,56.3,67400.0,46.6762,46.7177,46.6762,46.7094,67400.0
2015-05-01 14:10:00,56.3,56.33,56.27,56.29,101500.0,46.7094,46.7343,46.6845,46.7011,101500.0
2015-05-01 14:20:00,56.29,56.36,56.26,56.35,288200.0,46.7011,46.7592,46.6762,46.7509,288200.0
2015-05-01 14:30:00,56.35,56.35,56.3,56.33,118800.0,46.7509,46.7509,46.7094,46.7343,118800.0
2015-05-01 14:40:00,56.33,56.33,56.28,56.32,78000.0,46.7343,46.7343,46.6928,46.726,78000.0
2015-05-01 14:50:00,56.31,56.32,56.26,56.29,84000.0,46.7177,46.726,46.6762,46.7011,84000.0
2015-05-01 15:00:00,56.29,56.3,56.25,56.27,113900.0,46.7011,46.7094,46.6679,46.6845,113900.0
2015-05-01 15:10:00,56.27,56.3,56.26,56.29,62700.0,46.6845,46.7094,46.6762,46.7011,62700.0
2015-05-01 15:20:00,56.29,56.31,56.21,56.23,212700.0,46.7011,46.7177,46.6347,46.6513,212700.0
2015-05-01 15:30:00,56.23,56.28,56.2,56.25,266800.0,46.6513,46.6928,46.6264,46.6679,266800.0
2015-05-01 15:40:00,56.26,56.31,56.24,56.3,268000.0,46.6762,46.7177,46.6596,46.7094,268000.0
2015-05-01 15:50:00,56.3,56.34,56.28,56.32,743300.0,46.7094,46.7426,46.6928,46.726,743300.0
2015-05-04 09:30:00,56.35,56.63,56.35,56.61,489100.0,46.7509,46.9832,46.7509,46.9666,489100.0
2015-05-04 09:40:00,56.61,56.74,56.61,56.64,563500.0,46.9666,47.0745,46.9666,46.9915,563500.0
2015-05-04 09:50:00,56.65,56.74,56.64,56.71,532100.0,46.9998,47.0745,46.9915,47.0496,532100.0
2015-05-04 10:00:00,56.72,56.73,56.66,56.68,256300.0,47.0579,47.0662,47.0081,47.0247,256300.0
2015-05-04 10:10:00,56.67,56.69,56.62,56.65,131300.0,47.0164,47.033,46.9749,46.9998,131300.0
2015-05-04 10:20:00,56.65,56.68,56.63,56.66,161500.0,46.9998,47.0247,46.9832,47.0081,161500.0
2015-05-04 10:30:00,56.66,56.68,56.58,56.58,101900.0,47.0081,47.0247,46.9417,46.9417,101900.0
2015-05-04 10:40:00,56.58,56.63,56.56,56.58,77400.0,46.9417,46.9832,46.9251,46.9417,77400.0
2015-05-04 10:50:00,56.59,56.6,56.54,56.56,58400.0,46.95,46.9583,46.9085,46.9251,58400.0
2015-05-04 11:00:00,56.56,56.58,56.52,56.56,250100.0,46.9251,46.9417,46.8919,46.9251,250100.0
2015-05-04 11:10:00,56.56,56.58,56.53,56.53,54100.0,46.9251,46.9417,46.9002,46.9002,54100.0
2015-05-04 11:20:00,56.53,56.58,56.53,56.56,72900.0,46.9002,46.9417,46.9002,46.9251,72900.0
2015-05-04 11:30:00,56.56,56.56,56.52,56.52,67600.0,46.9251,46.9251,46.8919,46.8919,67600.0
2015-05-04 11:40:00,56.53,56.54,56.51,56.53,89500.0,46.9002,46.9085,46.8836,46.9002,89500.0
2015-05-04 11:50:00,56.53,56.57,56.48,56.57,115400.0,46.9002,46.9334,46.8587,46.9334,115400.0
2015-05-04 12:00:00,56.56,56.59,56.56,56.57,95900.0,46.9251,46.95,46.9251,46.9334,95900.0
2015-05-04 12:10:00,56.57,56.59,56.55,56.57,87900.0,46.9334,46.95,46.9168,46.9334,87900.0
2015-05-04 12:20:00,56.56,56.6,56.53,56.59,92600.0,46.9251,46.9583,46.9002,46.95,92600.0
2015-05-04 12:30:00,56.59,56.6,56.51,56.51,94000.0,46.95,46.9583,46.8836,46.8836,94000.0
2015-05-04 12:40:00,56.5,56.5,56.4,56.41,91000.0,46.8753,46.8753,46.7924,46.8007,91000.0
2015-05-04 12:50:00,56.41,56.44,56.39,56.41,38900.0,46.8007,46.8256,46.7841,46.8007,38900.0
2015-05-04 13:00:00,56.41,56.45,56.36,56.4,229900.0,46.8007,46.8339,46.7592,46.7924,229900.0
2015-05-04 13:10:00,56.39,56.43,56.38,56.4,92400.0,46.7841,46.8173,46.7758,46.7924,92400.0
2015-05-04 13:20:00,56.41,56.41,56.35,56.39,92400.0,46.8007,46.8007,46.7509,46.7841,92400.0
2015-05-04 13:30:00,56.39,56.41,56.37,56.41,49600.0,46.7841,46.8007,46.7675,46.8007,49600.0
2015-05-04 13:40:00,56.42,56.46,56.41,56.43,70000.0,46.809,46.8422,46.8007,46.8173,70000.0
2015-05-04 13:50:00,56.43,56.48,56.43,56.48,48300.0,46.8173,46.8587,46.8173,46.8587,48300.0
2015-05-04 14:00:00,56.48,56.51,56.44,56.5,68500.0,46.8587,46.8836,46.8256,46.8753,68500.0
2015-05-04 14:10:00,56.5,56.53,56.46,56.51,54600.0,46.8753,46.9002,46.8422,46.8836,54600.0
2015-05-04 14:20:00,56.52,56.55,56.5,56.53,98200.0,46.8919,46.9168,46.8753,46.9002,98200.0
2015-05-04 14:30:00,56.54,56.56,56.49,56.51,99200.0,46.9085,46.9251,46.867,46.8836,99200.0
2015-05-04 14:40:00,56.52,56.54,56.46,56.48,64800.0,46.8919,46.9085,46.8422,46.8587,64800.0
2015-05-04 14:50:00,56.49,56.49,56.44,56.48,50900.0,46.867,46.867,46.8256,46.8587,50900.0
2015-05-04 15:00:00,56.48,56.5,56.44,56.47,110800.0,46.8587,46.8753,46.8256,46.8504,110800.0
2015-05-04 15:10:00,56.46,56.51,56.45,56.49,84800.0,46.8422,46.8836,46.8339,46.867,84800.0
2015-05-04 15:20:00,56.5,56.54,56.49,56.5,94800.0,46.8753,46.9085,46.867,46.8753,94800.0
2015-05-04 15:30:00,56.5,56.52,56.46,56.48,199900.0,46.8753,46.8919,46.8422,46.8587,199900.0
2015-05-04 15:40:00,56.48,56.49,56.43,56.44,317100.0,46.8587,46.867,46.8173,46.8256,317100.0
2015-05-04 15:50:00,56.44,56.46,56.41,56.42,307400.0,46.8256,46.8422,46.8007,46.809,307400.0
2015-05-05 09:30:00,56.24,56.52,56.2,56.4,382400.0,46.6596,46.8919,46.6264,46.7924,382400.0
2015-05-05 09:40:00,56.4,56.46,56.28,56.33,683800.0,46.7924,46.8422,46.6928,46.7343,683800.0
2015-05-05 09:50:00,56.33,56.33,56.16,56.17,116000.0,46.7343,46.7343,46.5933,46.6016,116000.0
2015-05-05 10:00:00,56.18,56.2,56.05,56.18,345500.0,46.6098,46.6264,46.502,46.6098,345500.0
2015-05-05 10:10:00,56.18,56.18,56.08,56.1,267400.0,46.6098,46.6098,46.5269,46.5435,267400.0
2015-05-05 10:20:00,56.1,56.22,56.07,56.16,252400.0,46.5435,46.643,46.5186,46.5933,252400.0
2015-05-05 10:30:00,56.15,56.18,56.08,56.11,153300.0,46.585,46.6098,46.5269,46.5518,153300.0
2015-05-05 10:40:00,56.11,56.17,56.04,56.15,227300.0,46.5518,46.6016,46.4937,46.585,227300.0
2015-05-05 10:50:00,56.15,56.17,56.1,56.1,172900.0,46.585,46.6016,46.5435,46.5435,172900.0
2015-05-05 11:00:00,56.1,56.1,55.96,55.97,625700.0,46.5435,46.5435,46.4273,46.4356,625700.0
2015-05-05 11:10:00,55.97,56.02,55.94,55.95,59100.0,46.4356,46.4771,46.4107,46.419,59100.0
2015-05-05 11:20:00,55.95,55.95,55.89,55.9,112100.0,46.419,46.419,46.3692,46.3775,112100.0
2015-05-05 11:30:00,55.9,55.92,55.85,55.9,90500.0,46.3775,46.3941,46.3361,46.3775,90500.0
2015-05-05 11:40:00,55.9,55.96,55.9,55.94,87000.0,46.3775,46.4273,46.3775,46.4107,87000.0
2015-05-05 11:50:00,55.94,56.0,55.93,56.0,351700.0,46.4107,46.4605,46.4024,46.4605,351700.0
2015-05-05 12:00:00,56.0,56.04,55.97,56.0,98100.0,46.4605,46.4937,46.4356,46.4605,98100.0
2015-05-05 12:10:00,56.0,56.03,55.98,56.03,144600.0,46.4605,46.4854,46.4439,46.4854,144600.0
2015-05-05 12:20:00,56.03,56.05,56.02,56.03,431200.0,46.4854,46.502,46.4771,46.4854,431200.0
2015-05-05 12:30:00,56.03,56.05,56.0,56.0,229300.0,46.4854,46.502,46.4605,46.4605,229300.0
2015-05-05 12:40:00,55.99,56.02,55.95,56.01,158500.0,46.4522,46.4771,46.419,46.4688,158500.0
2015-05-05 12:50:00,56.01,56.02,55.94,55.96,71500.0,46.4688,46.4771,46.4107,46.4273,71500.0
2015-05-05 13:00:00,55.96,55.96,55.91,55.91,50200.0,46.4273,46.4273,46.3858,46.3858,50200.0
2015-05-05 13:10:00,55.9,55.91,55.8,55.82,154100.0,46.3775,46.3858,46.2946,46.3112,154100.0
2015-05-05 13:20:00,55.83,55.87,55.78,55.86,73200.0,46.3195,46.3527,46.278,46.3444,73200.0
2015-05-05 13:30:00,55.86,55.9,55.82,55.89,153000.0,46.3444,46.3775,46.3112,46.3692,153000.0
2015-05-05 13:40:00,55.89,55.89,55.82,55.84,104000.0,46.3692,46.3692,46.3112,46.3278,104000.0
2015-05-05 13:50:00,55.84,55.87,55.8,55.84,297700.0,46.3278,46.3527,46.2946,46.3278,297700.0
2015-05-05 14:00:00,55.83,55.84,55.79,55.82,415900.0,46.3195,46.3278,46.2863,46.3112,415900.0
2015-05-05 14:10:00,55.83,55.88,55.82,55.87,100200.0,46.3195,46.361,46.3112,46.3527,100200.0
2015-05-05 14:20:00,55.87,55.89,55.77,55.78,141800.0,46.3527,46.3692,46.2697,46.278,141800.0
2015-05-05 14:30:00,55.78,55.82,55.76,55.78,116100.0,46.278,46.3112,46.2614,46.278,116100.0
2015-05-05 14:40:00,55.79,55.79,55.68,55.69,355200.0,46.2863,46.2863,46.195,46.2033,355200.0
2015-05-05 14:50:00,55.69,55.7,55.63,55.66,117300.0,46.2033,46.2116,46.1535,46.1784,117300.0
2015-05-05 15:00:00,55.65,55.68,55.6,55.61,244100.0,46.1701,46.195,46.1286,46.1369,244100.0
2015-05-05 15:10:00,55.61,55.68,55.6,55.63,193900.0,46.1369,46.195,46.1286,46.1535,193900.0
2015-05-05 15:20:00,55.64,55.72,55.6,55.71,127000.0,46.1618,46.2282,46.1286,46.2199,127000.0
2015-05-05 15:30:00,55.71,55.78,55.69,55.76,271200.0,46.2199,46.278,46.2033,46.2614,271200.0
2015-05-05 15:40:00,55.75,55.75,55.67,55.69,313000.0,46.2531,46.2531,46.1867,46.2033,313000.0
2015-05-05 15:50:00,55.68,55.7,55.63,55.68,876500.0,46.195,46.2116,46.1535,46.195,876500.0
2015-05-06 09:30:00,55.92,55.98,55.73,55.73,301700.0,46.3941,46.4439,46.2365,46.2365,301700.0
2015-05-06 09:40:00,55.72,55.75,55.51,55.57,547300.0,46.2282,46.2531,46.054,46.1038,547300.0
2015-05-06 09:50:00,55.57,55.63,55.48,55.61,381700.0,46.1038,46.1535,46.0291,46.1369,381700.0
2015-05-06 10:00:00,55.6,55.64,55.46,55.48,191100.0,46.1286,46.1618,46.0125,46.0291,191100.0
2015-05-06 10:10:00,55.47,55.6,55.41,55.56,170300.0,46.0208,46.1286,45.971,46.0955,170300.0
2015-05-06 10:20:00,55.56,55.63,55.49,55.62,112100.0,46.0955,46.1535,46.0374,46.1452,112100.0
2015-05-06 10:30:00,55.63,55.66,55.56,55.65,134900.0,46.1535,46.1784,46.0955,46.1701,134900.0
2015-05-06 10:40:00,55.65,55.87,55.65,55.85,152900.0,46.1701,46.3527,46.1701,46.3361,152900.0
2015-05-06 10:50:00,55.84,55.87,55.79,55.84,98100.0,46.3278,46.3527,46.2863,46.3278,98100.0
2015-05-06 11:00:00,55.84,55.85,55.74,55.74,65700.0,46.3278,46.3361,46.2448,46.2448,65700.0
2015-05-06 11:10:00,55.74,55.74,55.65,55.69,79700.0,46.2448,46.2448,46.1701,46.2033,79700.0
2015-05-06 11:20:00,55.69,55.74,55.64,55.72,187800.0,46.2033,46.2448,46.1618,46.2282,187800.0
2015-05-06 11:30:00,55.73,55.76,55.69,55.71,118900.0,46.2365,46.2614,46.2033,46.2199,118900.0
2015-05-06 11:40:00,55.71,55.83,55.71,55.8,102200.0,46.2199,46.3195,46.2199,46.2946,102200.0
2015-05-06 11:50:00,55.8,55.83,55.77,55.79,98900.0,46.2946,46.3195,46.2697,46.2863,98900.0
2015-05-06 12:00:00,55.8,55.8,55.69,55.72,113500.0,46.2946,46.2946,46.2033,46.2282,113500.0
2015-05-06 12:10:00,55.72,55.74,55.69,55.71,73400.0,46.2282,46.2448,46.2033,46.2199,73400.0
2015-05-06 12:20:00,55.71,55.74,55.66,55.67,50500.0,46.2199,46.2448,46.1784,46.1867,50500.0
2015-05-06 12:30:00,55.67,55.73,55.66,55.72,104600.0,46.1867,46.2365,46.1784,46.2282,104600.0
2015-05-06 12:40:00,55.71,55.73,55.67,55.72,93400.0,46.2199,46.2365,46.1867,46.2282,93400.0
2015-05-06 12:50:00,55.72,55.72,55.63,55.66,93000.0,46.2282,46.2282,46.1535,46.1784,93000.0
2015-05-06 13:00:00,55.66,55.66,55.6,55.63,103700.0,46.1784,46.1784,46.1286,46.1535,103700.0
2015-05-06 13:10:00,55.63,55.69,55.61,55.67,80100.0,46.1535,46.2033,46.1369,46.1867,80100.0
2015-05-06 13:20:00,55.67,55.71,55.64,55.65,139200.0,46.1867,46.2199,46.1618,46.1701,139200.0
2015-05-06 13:30:00,55.65,55.65,55.55,55.61,149700.0,46.1701,46.1701,46.0872,46.1369,149700.0
2015-05-06 13:40:00,55.61,55.63,55.51,55.55,287800.0,46.1369,46.1535,46.054,46.0872,287800.0
2015-05-06 13:50:00,55.54,55.57,55.51,55.55,147600.0,46.0789,46.1038,46.054,46.0872,147600.0
2015-05-06 14:00:00,55.55,55.58,55.52,55.55,266700.0,46.0872,46.1121,46.0623,46.0872,266700.0
2015-05-06 14:10:00,55.55,55.56,55.49,55.56,149100.0,46.0872,46.0955,46.0374,46.0955,149100.0
2015-05-06 14:20:00,55.55,55.56,55.47,55.52,159200.0,46.0872,46.0955,46.0208,46.0623,159200.0
2015-05-06 14:30:00,55.52,55.52,55.39,55.41,241600.0,46.0623,46.0623,45.9544,45.971,241600.0
2015-05-06 14:40:00,55.41,55.41,55.32,55.38,313500.0,45.971,45.971,45.8963,45.9461,313500.0
2015-05-06 14:50:00,55.38,55.46,55.37,55.44,171800.0,45.9461,46.0125,45.9378,45.9959,171800.0
2015-05-06 15:00:00,55.44,55.47,55.42,55.46,207100.0,45.9959,46.0208,45.9793,46.0125,207100.0
2015-05-06 15:10:00,55.46,55.47,55.36,55.37,215600.0,46.0125,46.0208,45.9295,45.9378,215600.0
2015-05-06 15:20:00,55.37,55.5,55.37,55.5,340400.0,45.9378,46.0457,45.9378,46.0457,340400.0
2015-05-06 15:30:00,55.5,55.56,55.44,55.54,565200.0,46.0457,46.0955,45.9959,46.0789,565200.0
2015-05-06 15:40:00,55.53,55.55,55.47,55.54,286300.0,46.0706,46.0872,46.0208,46.0789,286300.0
2015-05-06 15:50:00,55.53,55.64,55.5,55.64,673900.0,46.0706,46.1618,46.0457,46.1618,673900.0
2015-05-07 09:30:00,55.46,55.74,55.46,55.65,603600.0,46.0125,46.2448,46.0125,46.1701,603600.0
2015-05-07 09:40:00,55.65,55.77,55.63,55.75,268400.0,46.1701,46.2697,46.1535,46.2531,268400.0
2015-05-07 09:50:00,55.76,55.78,55.56,55.61,290200.0,46.2614,46.278,46.0955,46.1369,290200.0
2015-05-07 10:00:00,55.6,55.75,55.58,55.69,886400.0,46.1286,46.2531,46.1121,46.2033,886400.0
2015-05-07 10:10:00,55.69,55.75,55.68,55.74,134500.0,46.2033,46.2531,46.195,46.2448,134500.0
2015-05-07 10:20:00,55.73,55.77,55.65,55.68,462800.0,46.2365,46.2697,46.1701,46.195,462800.0
2015-05-07 10:30:00,55.67,55.68,55.6,55.65,555200.0,46.1867,46.195,46.1286,46.1701,555200.0
2015-05-07 10:40:00,55.65,55.78,55.65,55.71,569400.0,46.1701,46.278,46.1701,46.2199,569400.0
2015-05-07 10:50:00,55.71,55.8,55.7,55.76,98800.0,46.2199,46.2946,46.2116,46.2614,98800.0
2015-05-07 11:00:00,55.77,55.82,55.73,55.75,75300.0,46.2697,46.3112,46.2365,46.2531,75300.0
2015-05-07 11:10:00,55.75,55.86,55.74,55.85,390800.0,46.2531,46.3444,46.2448,46.3361,390800.0
2015-05-07 11:20:00,55.85,55.94,55.82,55.91,378700.0,46.3361,46.4107,46.3112,46.3858,378700.0
2015-05-07 11:30:00,55.91,55.93,55.89,55.9,325300.0,46.3858,46.4024,46.3692,46.3775,325300.0
2015-05-07 11:40:00,55.9,55.96,55.88,55.9,161900.0,46.3775,46.4273,46.361,46.3775,161900.0
2015-05-07 11:50:00,55.91,55.91,55.83,55.85,48200.0,46.3858,46.3858,46.3195,46.3361,48200.0
2015-05-07 12:00:00,55.85,55.89,55.84,55.87,70900.0,46.3361,46.3692,46.3278,46.3527,70900.0
2015-05-07 12:10:00,55.87,55.99,55.85,55.99,90500.0,46.3527,46.4522,46.3361,46.4522,90500.0
2015-05-07 12:20:00,55.99,56.0,55.97,55.98,86100.0,46.4522,46.4605,46.4356,46.4439,86100.0
2015-05-07 12:30:00,55.99,56.01,55.98,56.01,35500.0,46.4522,46.4688,46.4439,46.4688,35500.0
2015-05-07 12:40:00,56.0,56.05,55.96,55.98,74300.0,46.4605,46.502,46.4273,46.4439,74300.0
2015-05-07 12:50:00,55.98,56.0,55.97,55.98,48500.0,46.4439,46.4605,46.4356,46.4439,48500.0
2015-05-07 13:00:00,55.99,56.03,55.95,55.97,66900.0,46.4522,46.4854,46.419,46.4356,66900.0
2015-05-07 13:10:00,55.97,55.99,55.95,55.96,33800.0,46.4356,46.4522,46.419,46.4273,33800.0
2015-05-07 13:20:00,55.97,55.97,55.93,55.95,45600.0,46.4356,46.4356,46.4024,46.419,45600.0
2015-05-07 13:30:00,55.94,55.99,55.94,55.98,43300.0,46.4107,46.4522,46.4107,46.4439,43300.0
2015-05-07 13:40:00,55.99,56.0,55.96,55.97,48900.0,46.4522,46.4605,46.4273,46.4356,48900.0
2015-05-07 13:50:00,55.98,56.04,55.96,55.98,1236100.0,46.4439,46.4937,46.4273,46.4439,1236100.0
2015-05-07 14:00:00,55.99,56.02,55.98,56.0,160600.0,46.4522,46.4771,46.4439,46.4605,160600.0
2015-05-07 14:10:00,56.01,56.02,56.0,56.0,133300.0,46.4688,46.4771,46.4605,46.4605,133300.0
2015-05-07 14:20:00,56.01,56.04,56.0,56.02,49500.0,46.4688,46.4937,46.4605,46.4771,49500.0
2015-05-07 14:30:00,56.02,56.03,55.99,56.0,66800.0,46.4771,46.4854,46.4522,46.4605,66800.0
2015-05-07 14:40:00,56.0,56.01,55.96,55.96,65200.0,46.4605,46.4688,46.4273,46.4273,65200.0
2015-05-07 14:50:00,55.97,56.01,55.97,55.99,53700.0,46.4356,46.4688,46.4356,46.4522,53700.0
2015-05-07 15:00:00,55.99,56.02,55.98,55.98,107000.0,46.4522,46.4771,46.4439,46.4439,107000.0
2015-05-07 15:10:00,55.99,56.01,55.91,55.92,445900.0,46.4522,46.4688,46.3858,46.3941,445900.0
2015-05-07 15:20:00,55.92,55.94,55.88,55.92,186300.0,46.3941,46.4107,46.361,46.3941,186300.0
2015-05-07 15:30:00,55.91,55.93,55.88,55.91,153400.0,46.3858,46.4024,46.361,46.3858,153400.0
2015-05-07 15:40:00,55.91,55.92,55.84,55.9,252400.0,46.3858,46.3941,46.3278,46.3775,252400.0
2015-05-07 15:50:00,55.9,55.96,55.89,55.93,630400.0,46.3775,46.4273,46.3692,46.4024,630400.0
2015-05-08 09:30:00,56.52,56.57,56.36,56.5,587200.0,46.8919,46.9334,46.7592,46.8753,587200.0
2015-05-08 09:40:00,56.51,56.7,56.5,56.59,587500.0,46.8836,47.0413,46.8753,46.95,587500.0
2015-05-08 09:50:00,56.6,56.68,56.59,56.67,620700.0,46.9583,47.0247,46.95,47.0164,620700.0
2015-05-08 10:00:00,56.67,56.74,56.65,56.7,346400.0,47.0164,47.0745,46.9998,47.0413,346400.0
2015-05-08 10:10:00,56.71,56.72,56.61,56.63,167000.0,47.0496,47.0579,46.9666,46.9832,167000.0
2015-05-08 10:20:00,56.64,56.66,56.62,56.63,118300.0,46.9915,47.0081,46.9749,46.9832,118300.0
2015-05-08 10:30:00,56.64,56.65,56.58,56.63,166800.0,46.9915,46.9998,46.9417,46.9832,166800.0
2015-05-08 10:40:00,56.63,56.66,56.62,56.65,112700.0,46.9832,47.0081,46.9749,46.9998,112700.0
2015-05-08 10:50:00,56.65,56.66,56.62,56.65,76400.0,46.9998,47.0081,46.9749,46.9998,76400.0
2015-05-08 11:00:00,56.65,56.67,56.64,56.67,84200.0,46.9998,47.0164,46.9915,47.0164,84200.0
2015-05-08 11:10:00,56.66,56.69,56.65,56.67,136500.0,47.0081,47.033,46.9998,47.0164,136500.0
2015-05-08 11:20:00,56.67,56.68,56.63,56.64,168500.0,47.0164,47.0247,46.9832,46.9915,168500.0
2015-05-08 11:30:00,56.65,56.69,56.65,56.66,215900.0,46.9998,47.033,46.9998,47.0081,215900.0
2015-05-08 11:40:00,56.65,56.68,56.64,56.66,123500.0,46.9998,47.0247,46.9915,47.0081,123500.0
2015-05-08 11:50:00,56.66,56.72,56.65,56.68,162700.0,47.0081,47.0579,46.9998,47.0247,162700.0
2015-05-08 12:00:00,56.68,56.7,56.65,56.66,70300.0,47.0247,47.0413,46.9998,47.0081,70300.0
2015-05-08 12:10:00,56.66,56.67,56.63,56.63,65300.0,47.0081,47.0164,46.9832,46.9832,65300.0
2015-05-08 12:20:00,56.64,56.66,56.62,56.64,36300.0,46.9915,47.0081,46.9749,46.9915,36300.0
2015-05-08 12:30:00,56.64,56.67,56.63,56.64,46500.0,46.9915,47.0164,46.9832,46.9915,46500.0
2015-05-08 12:40:00,56.64,56.65,56.62,56.65,32900.0,46.9915,46.9998,46.9749,46.9998,32900.0
2015-05-08 12:50:00,56.65,56.67,56.65,56.65,26100.0,46.9998,47.0164,46.9998,46.9998,26100.0
2015-05-08 13:00:00,56.66,56.68,56.64,56.67,59700.0,47.0081,47.0247,46.9915,47.0164,59700.0
2015-05-08 13:10:00,56.66,56.69,56.63,56.69,356800.0,47.0081,47.033,46.9832,47.033,356800.0
2015-05-08 13:20:00,56.69,56.7,56.67,56.67,64200.0,47.033,47.0413,47.0164,47.0164,64200.0
2015-05-08 13:30:00,56.67,56.68,56.64,56.65,34700.0,47.0164,47.0247,46.9915,46.9998,34700.0
2015-05-08 13:40:00,56.65,56.67,56.63,56.63,64200.0,46.9998,47.0164,46.9832,46.9832,64200.0
2015-05-08 13:50:00,56.64,56.65,56.62,56.63,32300.0,46.9915,46.9998,46.9749,46.9832,32300.0
2015-05-08 14:00:00,56.63,56.65,56.6,56.61,47300.0,46.9832,46.9998,46.9583,46.9666,47300.0
2015-05-08 14:10:00,56.62,56.62,56.6,56.61,42000.0,46.9749,46.9749,46.9583,46.9666,42000.0
2015-05-08 14:20:00,56.61,56.61,56.58,56.58,70100.0,46.9666,46.9666,46.9417,46.9417,70100.0
2015-05-08 14:30:00,56.58,56.59,56.57,56.59,60300.0,46.9417,46.95,46.9334,46.95,60300.0
2015-05-08 14:40:00,56.59,56.6,56.56,56.59,103000.0,46.95,46.9583,46.9251,46.95,103000.0
2015-05-08 14:50:00,56.58,56.59,56.55,56.58,114900.0,46.9417,46.95,46.9168,46.9417,114900.0
2015-05-08 15:00:00,56.59,56.62,56.57,56.61,182700.0,46.95,46.9749,46.9334,46.9666,182700.0
2015-05-08 15:10:00,56.62,56.64,56.59,56.59,89400.0,46.9749,46.9915,46.95,46.95,89400.0
2015-05-08 15:20:00,56.59,56.6,56.57,56.57,90600.0,46.95,46.9583,46.9334,46.9334,90600.0
2015-05-08 15:30:00,56.58,56.61,56.57,56.58,165200.0,46.9417,46.9666,46.9334,46.9417,165200.0
2015-05-08 15:40:00,56.58,56.61,56.57,56.58,162700.0,46.9417,46.9666,46.9334,46.9417,162700.0
2015-05-08 15:50:00,56.58,56.61,56.56,56.57,948500.0,46.9417,46.9666,46.9251,46.9334,948500.0
2015-05-11 09:30:00,56.56,56.72,56.48,56.67,238100.0,46.9251,47.0579,46.8587,47.0164,238100.0
2015-05-11 09:40:00,56.65,56.76,56.65,56.73,330600.0,46.9998,47.091,46.9998,47.0662,330600.0
2015-05-11 09:50:00,56.73,56.75,56.63,56.7,139800.0,47.0662,47.0827,46.9832,47.0413,139800.0
2015-05-11 10:00:00,56.7,56.77,56.69,56.73,101200.0,47.0413,47.0993,47.033,47.0662,101200.0
2015-05-11 10:10:00,56.73,56.74,56.66,56.66,62600.0,47.0662,47.0745,47.0081,47.0081,62600.0
2015-05-11 10:20:00,56.66,56.7,56.61,56.62,81700.0,47.0081,47.0413,46.9666,46.9749,81700.0
2015-05-11 10:30:00,56.62,56.63,56.56,56.6,198900.0,46.9749,46.9832,46.9251,46.9583,198900.0
2015-05-11 10:40:00,56.6,56.68,56.58,56.66,57600.0,46.9583,47.0247,46.9417,47.0081,57600.0
2015-05-11 10:50:00,56.66,56.69,56.65,56.67,44200.0,47.0081,47.033,46.9998,47.0164,44200.0
2015-05-11 11:00:00,56.67,56.67,56.6,56.65,88200.0,47.0164,47.0164,46.9583,46.9998,88200.0
2015-05-11 11:10:00,56.65,56.71,56.64,56.68,169500.0,46.9998,47.0496,46.9915,47.0247,169500.0
2015-05-11 11:20:00,56.68,56.7,56.65,56.68,79900.0,47.0247,47.0413,46.9998,47.0247,79900.0
2015-05-11 11:30:00,56.68,56.7,56.66,56.7,65100.0,47.0247,47.0413,47.0081,47.0413,65100.0
2015-05-11 11:40:00,56.7,56.72,56.67,56.72,71500.0,47.0413,47.0579,47.0164,47.0579,71500.0
2015-05-11 11:50:00,56.72,56.74,56.7,56.71,52400.0,47.0579,47.0745,47.0413,47.0496,52400.0
2015-05-11 12:00:00,56.71,56.72,56.61,56.62,178800.0,47.0496,47.0579,46.9666,46.9749,178800.0
2015-05-11 12:10:00,56.61,56.64,56.58,56.61,170600.0,46.9666,46.9915,46.9417,46.9666,170600.0
2015-05-11 12:20:00,56.61,56.64,56.57,56.63,102300.0,46.9666,46.9915,46.9334,46.9832,102300.0
2015-05-11 12:30:00,56.63,56.66,56.59,56.64,56900.0,46.9832,47.0081,46.95,46.9915,56900.0
2015-05-11 12:40:00,56.64,56.65,56.59,56.6,84800.0,46.9915,46.9998,46.95,46.9583,84800.0
2015-05-11 12:50:00,56.6,56.64,56.59,56.62,87600.0,46.9583,46.9915,46.95,46.9749,87600.0
2015-05-11 13:00:00,56.63,56.67,56.62,56.65,89600.0,46.9832,47.0164,46.9749,46.9998,89600.0
2015-05-11 13:10:00,56.66,56.71,56.66,56.69,57800.0,47.0081,47.0496,47.0081,47.033,57800.0
2015-05-11 13:20:00,56.69,56.7,56.66,56.69,43800.0,47.033,47.0413,47.0081,47.033,43800.0
2015-05-11 13:30:00,56.69,56.71,56.67,56.7,190300.0,47.033,47.0496,47.0164,47.0413,190300.0
2015-05-11 13:40:00,56.7,56.71,56.65,56.66,89600.0,47.0413,47.0496,46.9998,47.0081,89600.0
2015-05-11 13:50:00,56.65,56.68,56.63,56.63,30100.0,46.9998,47.0247,46.9832,46.9832,30100.0
2015-05-11 14:00:00,56.64,56.66,56.6,56.6,99800.0,46.9915,47.0081,46.9583,46.9583,99800.0
2015-05-11 14:10:00,56.6,56.61,56.56,56.59,62600.0,46.9583,46.9666,46.9251,46.95,62600.0
2015-05-11 14:20:00,56.59,56.63,56.59,56.62,50000.0,46.95,46.9832,46.95,46.9749,50000.0
2015-05-11 14:30:00,56.62,56.64,56.58,56.6,71600.0,46.9749,46.9915,46.9417,46.9583,71600.0
2015-05-11 14:40:00,56.59,56.63,56.59,56.61,65000.0,46.95,46.9832,46.95,46.9666,65000.0
2015-05-11 14:50:00,56.61,56.62,56.54,56.55,86500.0,46.9666,46.9749,46.9085,46.9168,86500.0
2015-05-11 15:00:00,56.54,56.59,56.5,56.59,100300.0,46.9085,46.95,46.8753,46.95,100300.0
2015-05-11 15:10:00,56.59,56.65,56.58,56.65,87600.0,46.95,46.9998,46.9417,46.9998,87600.0
2015-05-11 15:20:00,56.65,56.67,56.62,56.62,86000.0,46.9998,47.0164,46.9749,46.9749,86000.0
2015-05-11 15:30:00,56.63,56.64,56.55,56.59,104500.0,46.9832,46.9915,46.9168,46.95,104500.0
2015-05-11 15:40:00,56.59,56.6,56.53,56.54,165000.0,46.95,46.9583,46.9002,46.9085,165000.0
2015-05-11 15:50:00,56.54,56.56,56.52,56.52,663900.0,46.9085,46.9251,46.8919,46.8919,663900.0
2015-05-12 09:30:00,56.36,56.41,56.24,56.38,326900.0,46.7592,46.8007,46.6596,46.7758,326900.0
2015-05-12 09:40:00,56.38,56.39,56.11,56.21,389500.0,46.7758,46.7841,46.5518,46.6347,389500.0
2015-05-12 09:50:00,56.2,56.3,56.18,56.21,264800.0,46.6264,46.7094,46.6098,46.6347,264800.0
2015-05-12 10:00:00,56.21,56.25,56.14,56.24,227200.0,46.6347,46.6679,46.5767,46.6596,227200.0
2015-05-12 10:10:00,56.24,56.25,56.13,56.13,261500.0,46.6596,46.6679,46.5684,46.5684,261500.0
2015-05-12 10:20:00,56.13,56.2,56.1,56.15,120600.0,46.5684,46.6264,46.5435,46.585,120600.0
2015-05-12 10:30:00,56.14,56.38,56.14,56.38,457200.0,46.5767,46.7758,46.5767,46.7758,457200.0
2015-05-12 10:40:00,56.39,56.53,56.38,56.46,426700.0,46.7841,46.9002,46.7758,46.8422,426700.0
2015-05-12 10:50:00,56.45,56.48,56.38,56.41,360100.0,46.8339,46.8587,46.7758,46.8007,360100.0
2015-05-12 11:00:00,56.41,56.53,56.38,56.48,228500.0,46.8007,46.9002,46.7758,46.8587,228500.0
2015-05-12 11:10:00,56.49,56.51,56.39,56.43,209500.0,46.867,46.8836,46.7841,46.8173,209500.0
2015-05-12 11:20:00,56.43,56.49,56.42,56.44,432600.0,46.8173,46.867,46.809,46.8256,432600.0
2015-05-12 11:30:00,56.44,56.47,56.42,56.45,115900.0,46.8256,46.8504,46.809,46.8339,115900.0
2015-05-12 11:40:00,56.45,56.51,56.42,56.48,100300.0,46.8339,46.8836,46.809,46.8587,100300.0
2015-05-12 11:50:00,56.48,56.49,56.42,56.43,102400.0,46.8587,46.867,46.809,46.8173,102400.0
2015-05-12 12:00:00,56.44,56.46,56.32,56.32,168400.0,46.8256,46.8422,46.726,46.726,168400.0
2015-05-12 12:10:00,56.32,56.37,56.31,56.35,154900.0,46.726,46.7675,46.7177,46.7509,154900.0
2015-05-12 12:20:00,56.35,56.38,56.33,56.36,30300.0,46.7509,46.7758,46.7343,46.7592,30300.0
2015-05-12 12:30:00,56.36,56.44,56.34,56.43,52900.0,46.7592,46.8256,46.7426,46.8173,52900.0
2015-05-12 12:40:00,56.44,56.45,56.43,56.43,31600.0,46.8256,46.8339,46.8173,46.8173,31600.0
2015-05-12 12:50:00,56.43,56.5,56.43,56.46,90500.0,46.8173,46.8753,46.8173,46.8422,90500.0
2015-05-12 13:00:00,56.46,56.49,56.43,56.49,62900.0,46.8422,46.867,46.8173,46.867,62900.0
2015-05-12 13:10:00,56.48,56.54,56.48,56.5,410100.0,46.8587,46.9085,46.8587,46.8753,410100.0
2015-05-12 13:20:00,56.51,56.54,56.5,56.51,70200.0,46.8836,46.9085,46.8753,46.8836,70200.0
2015-05-12 13:30:00,56.5,56.52,56.45,56.48,64200.0,46.8753,46.8919,46.8339,46.8587,64200.0
2015-05-12 13:40:00,56.48,56.49,56.44,56.47,68000.0,46.8587,46.867,46.8256,46.8504,68000.0
2015-05-12 13:50:00,56.47,56.49,56.43,56.48,137500.0,46.8504,46.867,46.8173,46.8587,137500.0
2015-05-12 14:00:00,56.48,56.53,56.47,56.51,32400.0,46.8587,46.9002,46.8504,46.8836,32400.0
2015-05-12 14:10:00,56.52,56.52,56.45,56.47,48700.0,46.8919,46.8919,46.8339,46.8504,48700.0
2015-05-12 14:20:00,56.48,56.58,56.47,56.57,46200.0,46.8587,46.9417,46.8504,46.9334,46200.0
2015-05-12 14:30:00,56.57,56.66,56.57,56.65,156600.0,46.9334,47.0081,46.9334,46.9998,156600.0
2015-05-12 14:40:00,56.65,56.65,56.57,56.61,176000.0,46.9998,46.9998,46.9334,46.9666,176000.0
2015-05-12 14:50:00,56.61,56.62,56.5,56.54,165200.0,46.9666,46.9749,46.8753,46.9085,165200.0
2015-05-12 15:00:00,56.54,56.58,56.52,56.56,131800.0,46.9085,46.9417,46.8919,46.9251,131800.0
2015-05-12 15:10:00,56.56,56.59,56.53,56.54,93500.0,46.9251,46.95,46.9002,46.9085,93500.0
2015-05-12 15:20:00,56.55,56.6,56.52,56.55,131100.0,46.9168,46.9583,46.8919,46.9168,131100.0
2015-05-12 15:30:00,56.54,56.58,56.51,56.53,178700.0,46.9085,46.9417,46.8836,46.9002,178700.0
2015-05-12 15:40:00,56.52,56.53,56.47,56.52,180800.0,46.8919,46.9002,46.8504,46.8919,180800.0
2015-05-12 15:50:00,56.53,56.55,56.48,56.49,411200.0,46.9002,46.9168,46.8587,46.867,411200.0
2015-05-13 09:30:00,56.68,56.93,56.68,56.83,694400.0,47.0247,47.2321,47.0247,47.1491,694400.0
2015-05-13 09:40:00,56.84,56.97,56.82,56.94,598400.0,47.1574,47.2653,47.1408,47.2404,598400.0
2015-05-13 09:50:00,56.94,56.95,56.82,56.82,213100.0,47.2404,47.2487,47.1408,47.1408,213100.0
2015-05-13 10:00:00,56.83,56.84,56.78,56.82,278800.0,47.1491,47.1574,47.1076,47.1408,278800.0
2015-05-13 10:10:00,56.82,56.84,56.72,56.73,184600.0,47.1408,47.1574,47.0579,47.0662,184600.0
2015-05-13 10:20:00,56.73,56.78,56.71,56.71,100900.0,47.0662,47.1076,47.0496,47.0496,100900.0
2015-05-13 10:30:00,56.72,56.74,56.62,56.64,188100.0,47.0579,47.0745,46.9749,46.9915,188100.0
2015-05-13 10:40:00,56.63,56.68,56.58,56.62,278900.0,46.9832,47.0247,46.9417,46.9749,278900.0
2015-05-13 10:50:00,56.62,56.69,56.56,56.57,108500.0,46.9749,47.033,46.9251,46.9334,108500.0
2015-05-13 11:00:00,56.56,56.58,56.52,56.57,147200.0,46.9251,46.9417,46.8919,46.9334,147200.0
2015-05-13 11:10:00,56.57,56.64,56.55,56.63,127300.0,46.9334,46.9915,46.9168,46.9832,127300.0
2015-05-13 11:20:00,56.62,56.64,56.56,56.57,125400.0,46.9749,46.9915,46.9251,46.9334,125400.0
2015-05-13 11:30:00,56.57,56.63,56.54,56.6,101800.0,46.9334,46.9832,46.9085,46.9583,101800.0
2015-05-13 11:40:00,56.6,56.69,56.6,56.69,351100.0,46.9583,47.033,46.9583,47.033,351100.0
2015-05-13 11:50:00,56.69,56.69,56.63,56.64,64700.0,47.033,47.033,46.9832,46.9915,64700.0
2015-05-13 12:00:00,56.64,56.7,56.63,56.65,61300.0,46.9915,47.0413,46.9832,46.9998,61300.0
2015-05-13 12:10:00,56.65,56.67,56.64,56.67,49100.0,46.9998,47.0164,46.9915,47.0164,49100.0
2015-05-13 12:20:00,56.67,56.68,56.58,56.6,90100.0,47.0164,47.0247,46.9417,46.9583,90100.0
2015-05-13 12:30:00,56.6,56.67,56.57,56.66,118100.0,46.9583,47.0164,46.9334,47.0081,118100.0
2015-05-13 12:40:00,56.66,56.67,56.61,56.66,79600.0,47.0081,47.0164,46.9666,47.0081,79600.0
2015-05-13 12:50:00,56.66,56.68,56.64,56.67,164800.0,47.0081,47.0247,46.9915,47.0164,164800.0
2015-05-13 13:00:00,56.68,56.75,56.67,56.72,353200.0,47.0247,47.0827,47.0164,47.0579,353200.0
2015-05-13 13:10:00,56.72,56.72,56.68,56.69,184200.0,47.0579,47.0579,47.0247,47.033,184200.0
2015-05-13 13:20:00,56.69,56.72,56.67,56.72,139500.0,47.033,47.0579,47.0164,47.0579,139500.0
2015-05-13 13:30:00,56.72,56.74,56.66,56.68,123100.0,47.0579,47.0745,47.0081,47.0247,123100.0
2015-05-13 13:40:00,56.68,56.71,56.67,56.68,40200.0,47.0247,47.0496,47.0164,47.0247,40200.0
2015-05-13 13:50:00,56.67,56.69,56.64,56.68,45000.0,47.0164,47.033,46.9915,47.0247,45000.0
2015-05-13 14:00:00,56.69,56.69,56.63,56.64,50500.0,47.033,47.033,46.9832,46.9915,50500.0
2015-05-13 14:10:00,56.63,56.67,56.6,56.62,85800.0,46.9832,47.0164,46.9583,46.9749,85800.0
2015-05-13 14:20:00,56.62,56.63,56.59,56.6,89300.0,46.9749,46.9832,46.95,46.9583,89300.0
2015-05-13 14:30:00,56.6,56.63,56.57,56.6,307400.0,46.9583,46.9832,46.9334,46.9583,307400.0
2015-05-13 14:40:00,56.6,56.63,56.58,56.6,103100.0,46.9583,46.9832,46.9417,46.9583,103100.0
2015-05-13 14:50:00,56.6,56.6,56.53,56.55,85900.0,46.9583,46.9583,46.9002,46.9168,85900.0
2015-05-13 15:00:00,56.56,56.64,56.55,56.62,116200.0,46.9251,46.9915,46.9168,46.9749,116200.0
2015-05-13 15:10:00,56.61,56.62,56.55,56.57,101400.0,46.9666,46.9749,46.9168,46.9334,101400.0
2015-05-13 15:20:00,56.57,56.59,56.53,56.56,125400.0,46.9334,46.95,46.9002,46.9251,125400.0
2015-05-13 15:30:00,56.55,56.56,56.51,56.54,178500.0,46.9168,46.9251,46.8836,46.9085,178500.0
2015-05-13 15:40:00,56.54,56.59,56.52,56.57,282300.0,46.9085,46.95,46.8919,46.9334,282300.0
2015-05-13 15:50:00,56.58,56.63,56.56,56.6,748400.0,46.9417,46.9832,46.9251,46.9583,748400.0
2015-05-14 09:30:00,56.84,56.93,56.84,56.85,694800.0,47.1574,47.2321,47.1574,47.1657,694800.0
2015-05-14 09:40:00,56.84,56.93,56.79,56.82,296600.0,47.1574,47.2321,47.1159,47.1408,296600.0
2015-05-14 09:50:00,56.82,56.92,56.82,56.88,266900.0,47.1408,47.2238,47.1408,47.1906,266900.0
2015-05-14 10:00:00,56.89,56.99,56.84,56.98,421000.0,47.1989,47.2819,47.1574,47.2736,421000.0
2015-05-14 10:10:00,56.99,57.05,56.97,57.02,200500.0,47.2819,47.3316,47.2653,47.3068,200500.0
2015-05-14 10:20:00,57.02,57.04,56.98,57.0,134900.0,47.3068,47.3233,47.2736,47.2902,134900.0
2015-05-14 10:30:00,56.99,57.01,56.97,56.99,255900.0,47.2819,47.2985,47.2653,47.2819,255900.0
2015-05-14 10:40:00,57.0,57.0,56.94,56.96,105200.0,47.2902,47.2902,47.2404,47.257,105200.0
2015-05-14 10:50:00,56.96,56.96,56.91,56.92,67200.0,47.257,47.257,47.2155,47.2238,67200.0
2015-05-14 11:00:00,56.93,56.95,56.91,56.91,42900.0,47.2321,47.2487,47.2155,47.2155,42900.0
2015-05-14 11:10:00,56.91,56.92,56.88,56.91,194600.0,47.2155,47.2238,47.1906,47.2155,194600.0
2015-05-14 11:20:00,56.91,56.95,56.9,56.94,78800.0,47.2155,47.2487,47.2072,47.2404,78800.0
2015-05-14 11:30:00,56.95,56.97,56.92,56.95,80000.0,47.2487,47.2653,47.2238,47.2487,80000.0
2015-05-14 11:40:00,56.95,56.98,56.95,56.98,79500.0,47.2487,47.2736,47.2487,47.2736,79500.0
2015-05-14 11:50:00,56.98,57.01,56.97,57.0,147100.0,47.2736,47.2985,47.2653,47.2902,147100.0
2015-05-14 12:00:00,57.0,57.02,56.98,57.0,66400.0,47.2902,47.3068,47.2736,47.2902,66400.0
2015-05-14 12:10:00,57.0,57.08,56.99,57.07,94100.0,47.2902,47.3565,47.2819,47.3482,94100.0
2015-05-14 12:20:00,57.08,57.15,57.08,57.1,140500.0,47.3565,47.4146,47.3565,47.3731,140500.0
2015-05-14 12:30:00,57.1,57.12,57.05,57.05,141500.0,47.3731,47.3897,47.3316,47.3316,141500.0
2015-05-14 12:40:00,57.04,57.06,57.03,57.05,99100.0,47.3233,47.3399,47.3151,47.3316,99100.0
2015-05-14 12:50:00,57.05,57.11,57.05,57.1,66600.0,47.3316,47.3814,47.3316,47.3731,66600.0
2015-05-14 13:00:00,57.1,57.13,57.09,57.12,67000.0,47.3731,47.398,47.3648,47.3897,67000.0
2015-05-14 13:10:00,57.12,57.13,57.11,57.13,24800.0,47.3897,47.398,47.3814,47.398,24800.0
2015-05-14 13:20:00,57.13,57.19,57.12,57.19,39600.0,47.398,47.4478,47.3897,47.4478,39600.0
2015-05-14 13:30:00,57.19,57.22,57.19,57.21,147200.0,47.4478,47.4727,47.4478,47.4644,147200.0
2015-05-14 13:40:00,57.2,57.21,57.17,57.17,65200.0,47.4561,47.4644,47.4312,47.4312,65200.0
2015-05-14 13:50:00,57.17,57.17,57.14,57.14,49300.0,47.4312,47.4312,47.4063,47.4063,49300.0
2015-05-14 14:00:00,57.15,57.16,57.1,57.11,246100.0,47.4146,47.4229,47.3731,47.3814,246100.0
2015-05-14 14:10:00,57.11,57.13,57.1,57.13,41400.0,47.3814,47.398,47.3731,47.398,41400.0
2015-05-14 14:20:00,57.12,57.13,57.1,57.11,64600.0,47.3897,47.398,47.3731,47.3814,64600.0
2015-05-14 14:30:00,57.11,57.12,57.08,57.1,104700.0,47.3814,47.3897,47.3565,47.3731,104700.0
2015-05-14 14:40:00,57.1,57.11,57.08,57.1,78400.0,47.3731,47.3814,47.3565,47.3731,78400.0
2015-05-14 14:50:00,57.1,57.15,57.09,57.15,102700.0,47.3731,47.4146,47.3648,47.4146,102700.0
2015-05-14 15:00:00,57.15,57.16,57.12,57.16,139200.0,47.4146,47.4229,47.3897,47.4229,139200.0
2015-05-14 15:10:00,57.16,57.18,57.14,57.15,113800.0,47.4229,47.4395,47.4063,47.4146,113800.0
2015-05-14 15:20:00,57.15,57.17,57.14,57.16,118300.0,47.4146,47.4312,47.4063,47.4229,118300.0
2015-05-14 15:30:00,57.15,57.16,57.12,57.12,184200.0,47.4146,47.4229,47.3897,47.3897,184200.0
2015-05-14 15:40:00,57.12,57.13,57.1,57.11,289900.0,47.3897,47.398,47.3731,47.3814,289900.0
2015-05-14 15:50:00,57.12,57.16,57.11,57.13,905700.0,47.3897,47.4229,47.3814,47.398,905700.0
2015-05-15 09:30:00,57.19,57.27,57.12,57.18,293400.0,47.4478,47.5142,47.3897,47.4395,293400.0
2015-05-15 09:40:00,57.17,57.18,57.1,57.17,345400.0,47.4312,47.4395,47.3731,47.4312,345400.0
2015-05-15 09:50:00,57.18,57.18,57.03,57.05,162500.0,47.4395,47.4395,47.3151,47.3316,162500.0
2015-05-15 10:00:00,57.04,57.05,56.94,56.98,189800.0,47.3233,47.3316,47.2404,47.2736,189800.0
2015-05-15 10:10:00,56.98,57.02,56.94,56.95,109800.0,47.2736,47.3068,47.2404,47.2487,109800.0
2015-05-15 10:20:00,56.96,57.01,56.94,56.99,196000.0,47.257,47.2985,47.2404,47.2819,196000.0
2015-05-15 10:30:00,56.98,57.03,56.94,57.03,99900.0,47.2736,47.3151,47.2404,47.3151,99900.0
2015-05-15 10:40:00,57.04,57.06,57.01,57.04,215500.0,47.3233,47.3399,47.2985,47.3233,215500.0
2015-05-15 10:50:00,57.04,57.05,57.0,57.02,407400.0,47.3233,47.3316,47.2902,47.3068,407400.0
2015-05-15 11:00:00,57.01,57.05,57.01,57.04,153700.0,47.2985,47.3316,47.2985,47.3233,153700.0
2015-05-15 11:10:00,57.04,57.05,56.98,56.99,490200.0,47.3233,47.3316,47.2736,47.2819,490200.0
2015-05-15 11:20:00,56.99,57.04,56.99,57.0,158800.0,47.2819,47.3233,47.2819,47.2902,158800.0
2015-05-15 11:30:00,57.0,57.03,56.97,56.98,74800.0,47.2902,47.3151,47.2653,47.2736,74800.0
2015-05-15 11:40:00,56.98,57.04,56.97,56.99,60700.0,47.2736,47.3233,47.2653,47.2819,60700.0
2015-05-15 11:50:00,56.99,57.01,56.97,57.0,64600.0,47.2819,47.2985,47.2653,47.2902,64600.0
2015-05-15 12:00:00,57.0,57.01,56.97,56.98,50700.0,47.2902,47.2985,47.2653,47.2736,50700.0
2015-05-15 12:10:00,56.98,57.0,56.96,56.98,50000.0,47.2736,47.2902,47.257,47.2736,50000.0
2015-05-15 12:20:00,56.99,57.02,56.99,57.0,33300.0,47.2819,47.3068,47.2819,47.2902,33300.0
2015-05-15 12:30:00,57.01,57.02,56.99,57.0,33800.0,47.2985,47.3068,47.2819,47.2902,33800.0
2015-05-15 12:40:00,57.0,57.04,57.0,57.02,118500.0,47.2902,47.3233,47.2902,47.3068,118500.0
2015-05-15 12:50:00,57.02,57.03,56.99,57.0,25600.0,47.3068,47.3151,47.2819,47.2902,25600.0
2015-05-15 13:00:00,57.01,57.03,57.0,57.01,54200.0,47.2985,47.3151,47.2902,47.2985,54200.0
2015-05-15 13:10:00,57.02,57.03,56.99,57.01,418200.0,47.3068,47.3151,47.2819,47.2985,418200.0
2015-05-15 13:20:00,57.0,57.03,57.0,57.02,167000.0,47.2902,47.3151,47.2902,47.3068,167000.0
2015-05-15 13:30:00,57.01,57.03,57.0,57.0,80500.0,47.2985,47.3151,47.2902,47.2902,80500.0
2015-05-15 13:40:00,57.01,57.01,56.99,57.01,23200.0,47.2985,47.2985,47.2819,47.2985,23200.0
2015-05-15 13:50:00,57.01,57.04,56.99,57.0,52400.0,47.2985,47.3233,47.2819,47.2902,52400.0
2015-05-15 14:00:00,57.0,57.01,56.96,56.98,41900.0,47.2902,47.2985,47.257,47.2736,41900.0
2015-05-15 14:10:00,56.98,57.01,56.98,57.0,31600.0,47.2736,47.2985,47.2736,47.2902,31600.0
2015-05-15 14:20:00,57.01,57.03,57.0,57.01,191300.0,47.2985,47.3151,47.2902,47.2985,191300.0
2015-05-15 14:30:00,57.01,57.06,57.01,57.04,62800.0,47.2985,47.3399,47.2985,47.3233,62800.0
2015-05-15 14:40:00,57.04,57.07,57.03,57.03,53900.0,47.3233,47.3482,47.3151,47.3151,53900.0
2015-05-15 14:50:00,57.04,57.07,57.03,57.06,108800.0,47.3233,47.3482,47.3151,47.3399,108800.0
2015-05-15 15:00:00,57.06,57.08,57.05,57.05,95600.0,47.3399,47.3565,47.3316,47.3316,95600.0
2015-05-15 15:10:00,57.05,57.07,57.04,57.04,91500.0,47.3316,47.3482,47.3233,47.3233,91500.0
2015-05-15 15:20:00,57.05,57.06,57.04,57.06,91500.0,47.3316,47.3399,47.3233,47.3399,91500.0
2015-05-15 15:30:00,57.06,57.09,57.05,57.09,166900.0,47.3399,47.3648,47.3316,47.3648,166900.0
2015-05-15 15:40:00,57.08,57.09,57.07,57.08,205400.0,47.3565,47.3648,47.3482,47.3565,205400.0
2015-05-15 15:50:00,57.08,57.12,57.07,57.11,671900.0,47.3565,47.3897,47.3482,47.3814,671900.0
2015-05-18 09:30:00,57.26,57.26,56.98,57.08,455500.0,47.5059,47.5059,47.2736,47.3565,455500.0
2015-05-18 09:40:00,57.07,57.08,57.02,57.06,229100.0,47.3482,47.3565,47.3068,47.3399,229100.0
2015-05-18 09:50:00,57.07,57.11,57.03,57.08,251300.0,47.3482,47.3814,47.3151,47.3565,251300.0
2015-05-18 10:00:00,57.07,57.1,57.03,57.03,183100.0,47.3482,47.3731,47.3151,47.3151,183100.0
2015-05-18 10:10:00,57.03,57.05,57.01,57.05,105000.0,47.3151,47.3316,47.2985,47.3316,105000.0
2015-05-18 10:20:00,57.04,57.08,57.02,57.06,106100.0,47.3233,47.3565,47.3068,47.3399,106100.0
2015-05-18 10:30:00,57.06,57.11,57.05,57.06,129300.0,47.3399,47.3814,47.3316,47.3399,129300.0
2015-05-18 10:40:00,57.07,57.1,57.04,57.06,58900.0,47.3482,47.3731,47.3233,47.3399,58900.0
2015-05-18 10:50:00,57.06,57.07,57.01,57.04,46900.0,47.3399,47.3482,47.2985,47.3233,46900.0
2015-05-18 11:00:00,57.04,57.08,57.02,57.07,30900.0,47.3233,47.3565,47.3068,47.3482,30900.0
2015-05-18 11:10:00,57.08,57.14,57.06,57.12,160800.0,47.3565,47.4063,47.3399,47.3897,160800.0
2015-05-18 11:20:00,57.11,57.13,57.1,57.13,39500.0,47.3814,47.398,47.3731,47.398,39500.0
2015-05-18 11:30:00,57.12,57.17,57.12,57.16,74500.0,47.3897,47.4312,47.3897,47.4229,74500.0
2015-05-18 11:40:00,57.17,57.19,57.15,57.15,38500.0,47.4312,47.4478,47.4146,47.4146,38500.0
2015-05-18 11:50:00,57.15,57.16,57.14,57.16,486600.0,47.4146,47.4229,47.4063,47.4229,486600.0
2015-05-18 12:00:00,57.15,57.18,57.15,57.17,32800.0,47.4146,47.4395,47.4146,47.4312,32800.0
2015-05-18 12:10:00,57.16,57.19,57.14,57.17,41300.0,47.4229,47.4478,47.4063,47.4312,41300.0
2015-05-18 12:20:00,57.17,57.17,57.15,57.16,66100.0,47.4312,47.4312,47.4146,47.4229,66100.0
2015-05-18 12:30:00,57.16,57.17,57.14,57.15,18700.0,47.4229,47.4312,47.4063,47.4146,18700.0
2015-05-18 12:40:00,57.15,57.17,57.14,57.16,28600.0,47.4146,47.4312,47.4063,47.4229,28600.0
2015-05-18 12:50:00,57.16,57.16,57.14,57.16,84600.0,47.4229,47.4229,47.4063,47.4229,84600.0
2015-05-18 13:00:00,57.15,57.17,57.15,57.17,41600.0,47.4146,47.4312,47.4146,47.4312,41600.0
2015-05-18 13:10:00,57.16,57.17,57.14,57.16,17000.0,47.4229,47.4312,47.4063,47.4229,17000.0
2015-05-18 13:20:00,57.15,57.16,57.13,57.15,161500.0,47.4146,47.4229,47.398,47.4146,161500.0
2015-05-18 13:30:00,57.15,57.19,57.14,57.18,59100.0,47.4146,47.4478,47.4063,47.4395,59100.0
2015-05-18 13:40:00,57.18,57.22,57.16,57.21,97500.0,47.4395,47.4727,47.4229,47.4644,97500.0
2015-05-18 13:50:00,57.21,57.25,57.21,57.24,225900.0,47.4644,47.4976,47.4644,47.4893,225900.0
2015-05-18 14:00:00,57.23,57.28,57.23,57.24,80000.0,47.481,47.5225,47.481,47.4893,80000.0
2015-05-18 14:10:00,57.24,57.26,57.23,57.23,60500.0,47.4893,47.5059,47.481,47.481,60500.0
2015-05-18 14:20:00,57.23,57.25,57.22,57.23,77400.0,47.481,47.4976,47.4727,47.481,77400.0
2015-05-18 14:30:00,57.23,57.25,57.22,57.24,68100.0,47.481,47.4976,47.4727,47.4893,68100.0
2015-05-18 14:40:00,57.24,57.26,57.22,57.24,67200.0,47.4893,47.5059,47.4727,47.4893,67200.0
2015-05-18 14:50:00,57.24,57.25,57.23,57.25,88100.0,47.4893,47.4976,47.481,47.4976,88100.0
2015-05-18 15:00:00,57.25,57.26,57.23,57.23,80500.0,47.4976,47.5059,47.481,47.481,80500.0
2015-05-18 15:10:00,57.24,57.26,57.23,57.26,102900.0,47.4893,47.5059,47.481,47.5059,102900.0
2015-05-18 15:20:00,57.26,57.28,57.25,57.26,117500.0,47.5059,47.5225,47.4976,47.5059,117500.0
2015-05-18 15:30:00,57.26,57.28,57.25,57.26,277600.0,47.5059,47.5225,47.4976,47.5059,277600.0
2015-05-18 15:40:00,57.27,57.29,57.25,57.26,365500.0,47.5142,47.5308,47.4976,47.5059,365500.0
2015-05-18 15:50:00,57.26,57.27,57.21,57.21,866600.0,47.5059,47.5142,47.4644,47.4644,866600.0
2015-05-19 09:30:00,57.01,57.29,57.01,57.14,320300.0,47.2985,47.5308,47.2985,47.4063,320300.0
2015-05-19 09:40:00,57.14,57.2,57.08,57.13,311300.0,47.4063,47.4561,47.3565,47.398,311300.0
2015-05-19 09:50:00,57.12,57.16,57.09,57.1,167800.0,47.3897,47.4229,47.3648,47.3731,167800.0
2015-05-19 10:00:00,57.1,57.15,57.07,57.12,109700.0,47.3731,47.4146,47.3482,47.3897,109700.0
2015-05-19 10:10:00,57.11,57.14,57.09,57.13,136400.0,47.3814,47.4063,47.3648,47.398,136400.0
2015-05-19 10:20:00,57.14,57.18,57.09,57.17,131200.0,47.4063,47.4395,47.3648,47.4312,131200.0
2015-05-19 10:30:00,57.18,57.22,57.17,57.22,80700.0,47.4395,47.4727,47.4312,47.4727,80700.0
2015-05-19 10:40:00,57.22,57.22,57.16,57.16,61300.0,47.4727,47.4727,47.4229,47.4229,61300.0
2015-05-19 10:50:00,57.15,57.15,57.1,57.12,73700.0,47.4146,47.4146,47.3731,47.3897,73700.0
2015-05-19 11:00:00,57.12,57.15,57.09,57.09,121600.0,47.3897,47.4146,47.3648,47.3648,121600.0
2015-05-19 11:10:00,57.09,57.16,57.08,57.16,74600.0,47.3648,47.4229,47.3565,47.4229,74600.0
2015-05-19 11:20:00,57.16,57.17,57.14,57.16,55100.0,47.4229,47.4312,47.4063,47.4229,55100.0
2015-05-19 11:30:00,57.15,57.17,57.13,57.13,59800.0,47.4146,47.4312,47.398,47.398,59800.0
2015-05-19 11:40:00,57.13,57.14,57.09,57.09,72100.0,47.398,47.4063,47.3648,47.3648,72100.0
2015-05-19 11:50:00,57.1,57.14,57.09,57.13,71900.0,47.3731,47.4063,47.3648,47.398,71900.0
2015-05-19 12:00:00,57.13,57.15,57.12,57.15,37400.0,47.398,47.4146,47.3897,47.4146,37400.0
2015-05-19 12:10:00,57.14,57.16,57.13,57.14,48900.0,47.4063,47.4229,47.398,47.4063,48900.0
2015-05-19 12:20:00,57.14,57.15,57.09,57.1,42400.0,47.4063,47.4146,47.3648,47.3731,42400.0
2015-05-19 12:30:00,57.1,57.15,57.09,57.15,129600.0,47.3731,47.4146,47.3648,47.4146,129600.0
2015-05-19 12:40:00,57.14,57.17,57.12,57.16,196800.0,47.4063,47.4312,47.3897,47.4229,196800.0
2015-05-19 12:50:00,57.16,57.16,57.14,57.15,31600.0,47.4229,47.4229,47.4063,47.4146,31600.0
2015-05-19 13:00:00,57.16,57.17,57.14,57.16,37800.0,47.4229,47.4312,47.4063,47.4229,37800.0
2015-05-19 13:10:00,57.17,57.18,57.16,57.18,30000.0,47.4312,47.4395,47.4229,47.4395,30000.0
2015-05-19 13:20:00,57.18,57.19,57.16,57.17,33100.0,47.4395,47.4478,47.4229,47.4312,33100.0
2015-05-19 13:30:00,57.17,57.23,57.17,57.22,89900.0,47.4312,47.481,47.4312,47.4727,89900.0
2015-05-19 13:40:00,57.22,57.24,57.2,57.22,79400.0,47.4727,47.4893,47.4561,47.4727,79400.0
2015-05-19 13:50:00,57.22,57.23,57.2,57.2,44300.0,47.4727,47.481,47.4561,47.4561,44300.0
2015-05-19 14:00:00,57.2,57.2,57.17,57.18,56300.0,47.4561,47.4561,47.4312,47.4395,56300.0
2015-05-19 14:10:00,57.18,57.19,57.16,57.18,225400.0,47.4395,47.4478,47.4229,47.4395,225400.0
2015-05-19 14:20:00,57.18,57.18,57.15,57.15,40100.0,47.4395,47.4395,47.4146,47.4146,40100.0
2015-05-19 14:30:00,57.15,57.15,57.05,57.08,108000.0,47.4146,47.4146,47.3316,47.3565,108000.0
2015-05-19 14:40:00,57.07,57.1,57.06,57.09,102600.0,47.3482,47.3731,47.3399,47.3648,102600.0
2015-05-19 14:50:00,57.09,57.12,57.08,57.1,27800.0,47.3648,47.3897,47.3565,47.3731,27800.0
2015-05-19 15:00:00,57.11,57.11,57.03,57.03,228500.0,47.3814,47.3814,47.3151,47.3151,228500.0
2015-05-19 15:10:00,57.03,57.05,56.98,57.02,190200.0,47.3151,47.3316,47.2736,47.3068,190200.0
2015-05-19 15:20:00,57.02,57.05,57.01,57.04,157800.0,47.3068,47.3316,47.2985,47.3233,157800.0
2015-05-19 15:30:00,57.04,57.1,57.02,57.06,187700.0,47.3233,47.3731,47.3068,47.3399,187700.0
2015-05-19 15:40:00,57.06,57.07,57.02,57.06,365000.0,47.3399,47.3482,47.3068,47.3399,365000.0
2015-05-19 15:50:00,57.06,57.09,57.02,57.07,725900.0,47.3399,47.3648,47.3068,47.3482,725900.0
2015-05-20 09:30:00,57.1,57.13,56.87,56.91,309100.0,47.3731,47.398,47.1823,47.2155,309100.0
2015-05-20 09:40:00,56.9,56.93,56.85,56.91,233200.0,47.2072,47.2321,47.1657,47.2155,233200.0
2015-05-20 09:50:00,56.9,56.95,56.83,56.84,151100.0,47.2072,47.2487,47.1491,47.1574,151100.0
2015-05-20 10:00:00,56.84,56.99,56.82,56.93,268800.0,47.1574,47.2819,47.1408,47.2321,268800.0
2015-05-20 10:10:00,56.93,56.95,56.9,56.94,93600.0,47.2321,47.2487,47.2072,47.2404,93600.0
2015-05-20 10:20:00,56.93,56.95,56.88,56.89,138500.0,47.2321,47.2487,47.1906,47.1989,138500.0
2015-05-20 10:30:00,56.9,56.95,56.88,56.95,96900.0,47.2072,47.2487,47.1906,47.2487,96900.0
2015-05-20 10:40:00,56.94,56.95,56.87,56.88,128900.0,47.2404,47.2487,47.1823,47.1906,128900.0
2015-05-20 10:50:00,56.89,56.9,56.86,56.87,69200.0,47.1989,47.2072,47.174,47.1823,69200.0
2015-05-20 11:00:00,56.87,56.87,56.82,56.84,92800.0,47.1823,47.1823,47.1408,47.1574,92800.0
2015-05-20 11:10:00,56.85,56.87,56.82,56.86,386800.0,47.1657,47.1823,47.1408,47.174,386800.0
2015-05-20 11:20:00,56.86,56.87,56.8,56.81,153800.0,47.174,47.1823,47.1242,47.1325,153800.0
2015-05-20 11:30:00,56.82,56.83,56.76,56.77,140700.0,47.1408,47.1491,47.091,47.0993,140700.0
2015-05-20 11:40:00,56.76,56.79,56.76,56.77,41200.0,47.091,47.1159,47.091,47.0993,41200.0
2015-05-20 11:50:00,56.77,56.82,56.76,56.79,53200.0,47.0993,47.1408,47.091,47.1159,53200.0
2015-05-20 12:00:00,56.8,56.84,56.78,56.83,68200.0,47.1242,47.1574,47.1076,47.1491,68200.0
2015-05-20 12:10:00,56.83,56.87,56.83,56.86,39300.0,47.1491,47.1823,47.1491,47.174,39300.0
2015-05-20 12:20:00,56.86,56.93,56.85,56.87,100700.0,47.174,47.2321,47.1657,47.1823,100700.0
2015-05-20 12:30:00,56.88,56.91,56.86,56.89,28200.0,47.1906,47.2155,47.174,47.1989,28200.0
2015-05-20 12:40:00,56.89,56.89,56.85,56.87,29200.0,47.1989,47.1989,47.1657,47.1823,29200.0
2015-05-20 12:50:00,56.87,56.9,56.85,56.85,196700.0,47.1823,47.2072,47.1657,47.1657,196700.0
2015-05-20 13:00:00,56.86,56.87,56.8,56.8,38800.0,47.174,47.1823,47.1242,47.1242,38800.0
2015-05-20 13:10:00,56.81,56.84,56.8,56.84,53100.0,47.1325,47.1574,47.1242,47.1574,53100.0
2015-05-20 13:20:00,56.83,56.84,56.82,56.83,25500.0,47.1491,47.1574,47.1408,47.1491,25500.0
2015-05-20 13:30:00,56.83,56.84,56.78,56.79,63000.0,47.1491,47.1574,47.1076,47.1159,63000.0
2015-05-20 13:40:00,56.78,56.81,56.76,56.77,241800.0,47.1076,47.1325,47.091,47.0993,241800.0
2015-05-20 13:50:00,56.77,56.83,56.76,56.81,58300.0,47.0993,47.1491,47.091,47.1325,58300.0
2015-05-20 14:00:00,56.82,56.97,56.82,56.86,197500.0,47.1408,47.2653,47.1408,47.174,197500.0
2015-05-20 14:10:00,56.87,56.99,56.86,56.96,116100.0,47.1823,47.2819,47.174,47.257,116100.0
2015-05-20 14:20:00,56.97,57.03,56.96,57.01,82900.0,47.2653,47.3151,47.257,47.2985,82900.0
2015-05-20 14:30:00,57.02,57.03,56.95,56.96,68400.0,47.3068,47.3151,47.2487,47.257,68400.0
2015-05-20 14:40:00,56.96,57.0,56.92,56.93,99900.0,47.257,47.2902,47.2238,47.2321,99900.0
2015-05-20 14:50:00,56.93,56.99,56.91,56.98,57900.0,47.2321,47.2819,47.2155,47.2736,57900.0
2015-05-20 15:00:00,56.98,56.99,56.93,56.98,90200.0,47.2736,47.2819,47.2321,47.2736,90200.0
2015-05-20 15:10:00,56.98,56.99,56.85,56.86,285800.0,47.2736,47.2819,47.1657,47.174,285800.0
2015-05-20 15:20:00,56.86,56.91,56.82,56.9,157500.0,47.174,47.2155,47.1408,47.2072,157500.0
2015-05-20 15:30:00,56.9,56.91,56.85,56.86,170200.0,47.2072,47.2155,47.1657,47.174,170200.0
2015-05-20 15:40:00,56.86,56.92,56.85,56.92,237800.0,47.174,47.2238,47.1657,47.2238,237800.0
2015-05-20 15:50:00,56.91,56.92,56.85,56.85,809500.0,47.2155,47.2238,47.1657,47.1657,809500.0
2015-05-21 09:30:00,56.78,57.02,56.78,57.0,308500.0,47.1076,47.3068,47.1076,47.2902,308500.0
2015-05-21 09:40:00,56.99,57.06,56.97,56.98,103500.0,47.2819,47.3399,47.2653,47.2736,103500.0
2015-05-21 09:50:00,56.98,57.02,56.94,56.96,444800.0,47.2736,47.3068,47.2404,47.257,444800.0
2015-05-21 10:00:00,56.95,57.11,56.93,57.07,451500.0,47.2487,47.3814,47.2321,47.3482,451500.0
2015-05-21 10:10:00,57.07,57.1,57.06,57.1,209900.0,47.3482,47.3731,47.3399,47.3731,209900.0
2015-05-21 10:20:00,57.1,57.13,57.07,57.1,54500.0,47.3731,47.398,47.3482,47.3731,54500.0
2015-05-21 10:30:00,57.1,57.14,57.1,57.13,113200.0,47.3731,47.4063,47.3731,47.398,113200.0
2015-05-21 10:40:00,57.13,57.18,57.12,57.17,171700.0,47.398,47.4395,47.3897,47.4312,171700.0
2015-05-21 10:50:00,57.18,57.19,57.13,57.14,72300.0,47.4395,47.4478,47.398,47.4063,72300.0
2015-05-21 11:00:00,57.15,57.18,57.15,57.16,115000.0,47.4146,47.4395,47.4146,47.4229,115000.0
2015-05-21 11:10:00,57.16,57.19,57.14,57.18,88800.0,47.4229,47.4478,47.4063,47.4395,88800.0
2015-05-21 11:20:00,57.18,57.24,57.17,57.22,108500.0,47.4395,47.4893,47.4312,47.4727,108500.0
2015-05-21 11:30:00,57.22,57.24,57.19,57.23,133000.0,47.4727,47.4893,47.4478,47.481,133000.0
2015-05-21 11:40:00,57.22,57.23,57.19,57.19,200900.0,47.4727,47.481,47.4478,47.4478,200900.0
2015-05-21 11:50:00,57.19,57.24,57.18,57.23,51700.0,47.4478,47.4893,47.4395,47.481,51700.0
2015-05-21 12:00:00,57.23,57.25,57.2,57.24,42500.0,47.481,47.4976,47.4561,47.4893,42500.0
2015-05-21 12:10:00,57.24,57.27,57.24,57.26,139700.0,47.4893,47.5142,47.4893,47.5059,139700.0
2015-05-21 12:20:00,57.27,57.28,57.25,57.26,49700.0,47.5142,47.5225,47.4976,47.5059,49700.0
2015-05-21 12:30:00,57.27,57.27,57.23,57.23,73000.0,47.5142,47.5142,47.481,47.481,73000.0
2015-05-21 12:40:00,57.22,57.24,57.2,57.21,42500.0,47.4727,47.4893,47.4561,47.4644,42500.0
2015-05-21 12:50:00,57.21,57.23,57.19,57.23,120800.0,47.4644,47.481,47.4478,47.481,120800.0
2015-05-21 13:00:00,57.22,57.24,57.22,57.23,48500.0,47.4727,47.4893,47.4727,47.481,48500.0
2015-05-21 13:10:00,57.23,57.24,57.2,57.22,49000.0,47.481,47.4893,47.4561,47.4727,49000.0
2015-05-21 13:20:00,57.22,57.23,57.18,57.19,32700.0,47.4727,47.481,47.4395,47.4478,32700.0
2015-05-21 13:30:00,57.19,57.21,57.18,57.2,70500.0,47.4478,47.4644,47.4395,47.4561,70500.0
2015-05-21 13:40:00,57.19,57.2,57.15,57.16,145900.0,47.4478,47.4561,47.4146,47.4229,145900.0
2015-05-21 13:50:00,57.16,57.17,57.12,57.13,76800.0,47.4229,47.4312,47.3897,47.398,76800.0
2015-05-21 14:00:00,57.13,57.17,57.11,57.15,57800.0,47.398,47.4312,47.3814,47.4146,57800.0
2015-05-21 14:10:00,57.16,57.19,57.14,57.19,48700.0,47.4229,47.4478,47.4063,47.4478,48700.0
2015-05-21 14:20:00,57.18,57.21,57.17,57.21,75200.0,47.4395,47.4644,47.4312,47.4644,75200.0
2015-05-21 14:30:00,57.21,57.23,57.18,57.21,72700.0,47.4644,47.481,47.4395,47.4644,72700.0
2015-05-21 14:40:00,57.2,57.22,57.19,57.22,51800.0,47.4561,47.4727,47.4478,47.4727,51800.0
2015-05-21 14:50:00,57.22,57.23,57.2,57.23,55700.0,47.4727,47.481,47.4561,47.481,55700.0
2015-05-21 15:00:00,57.23,57.24,57.19,57.2,104100.0,47.481,47.4893,47.4478,47.4561,104100.0
2015-05-21 15:10:00,57.2,57.2,57.14,57.16,80000.0,47.4561,47.4561,47.4063,47.4229,80000.0
2015-05-21 15:20:00,57.15,57.17,57.14,57.17,53100.0,47.4146,47.4312,47.4063,47.4312,53100.0
2015-05-21 15:30:00,57.17,57.22,57.16,57.2,129900.0,47.4312,47.4727,47.4229,47.4561,129900.0
2015-05-21 15:40:00,57.21,57.26,57.2,57.21,292000.0,47.4644,47.5059,47.4561,47.4644,292000.0
2015-05-21 15:50:00,57.21,57.21,57.12,57.16,648900.0,47.4644,47.4644,47.3897,47.4229,648900.0
2015-05-22 09:30:00,57.13,57.19,57.05,57.17,892400.0,47.398,47.4478,47.3316,47.4312,892400.0
2015-05-22 09:40:00,57.17,57.19,57.1,57.12,562700.0,47.4312,47.4478,47.3731,47.3897,562700.0
2015-05-22 09:50:00,57.11,57.13,57.06,57.07,59100.0,47.3814,47.398,47.3399,47.3482,59100.0
2015-05-22 10:00:00,57.07,57.09,57.03,57.05,88500.0,47.3482,47.3648,47.3151,47.3316,88500.0
2015-05-22 10:10:00,57.05,57.07,56.96,56.97,141200.0,47.3316,47.3482,47.257,47.2653,141200.0
2015-05-22 10:20:00,56.98,57.0,56.93,56.95,196100.0,47.2736,47.2902,47.2321,47.2487,196100.0
2015-05-22 10:30:00,56.94,56.96,56.91,56.95,87500.0,47.2404,47.257,47.2155,47.2487,87500.0
2015-05-22 10:40:00,56.95,56.97,56.94,56.94,52600.0,47.2487,47.2653,47.2404,47.2404,52600.0
2015-05-22 10:50:00,56.95,56.96,56.93,56.96,41200.0,47.2487,47.257,47.2321,47.257,41200.0
2015-05-22 11:00:00,56.96,56.98,56.91,56.93,63800.0,47.257,47.2736,47.2155,47.2321,63800.0
2015-05-22 11:10:00,56.92,56.95,56.88,56.92,156600.0,47.2238,47.2487,47.1906,47.2238,156600.0
2015-05-22 11:20:00,56.92,56.95,56.9,56.95,66800.0,47.2238,47.2487,47.2072,47.2487,66800.0
2015-05-22 11:30:00,56.94,56.94,56.88,56.9,75200.0,47.2404,47.2404,47.1906,47.2072,75200.0
2015-05-22 11:40:00,56.9,56.95,56.89,56.91,96200.0,47.2072,47.2487,47.1989,47.2155,96200.0
2015-05-22 11:50:00,56.91,56.97,56.91,56.97,96100.0,47.2155,47.2653,47.2155,47.2653,96100.0
2015-05-22 12:00:00,56.97,56.98,56.93,56.96,98000.0,47.2653,47.2736,47.2321,47.257,98000.0
2015-05-22 12:10:00,56.97,56.98,56.94,56.95,72000.0,47.2653,47.2736,47.2404,47.2487,72000.0
2015-05-22 12:20:00,56.95,56.97,56.94,56.97,46400.0,47.2487,47.2653,47.2404,47.2653,46400.0
2015-05-22 12:30:00,56.97,57.0,56.96,57.0,58600.0,47.2653,47.2902,47.257,47.2902,58600.0
2015-05-22 12:40:00,57.01,57.02,56.98,56.99,48200.0,47.2985,47.3068,47.2736,47.2819,48200.0
2015-05-22 12:50:00,56.99,57.0,56.98,56.99,62300.0,47.2819,47.2902,47.2736,47.2819,62300.0
2015-05-22 13:00:00,56.99,57.07,56.95,57.04,190000.0,47.2819,47.3482,47.2487,47.3233,190000.0
2015-05-22 13:10:00,57.04,57.04,56.98,56.98,44800.0,47.3233,47.3233,47.2736,47.2736,44800.0
2015-05-22 13:20:00,56.99,57.02,56.98,57.0,48400.0,47.2819,47.3068,47.2736,47.2902,48400.0
2015-05-22 13:30:00,57.01,57.02,56.99,57.01,71700.0,47.2985,47.3068,47.2819,47.2985,71700.0
2015-05-22 13:40:00,57.01,57.03,57.0,57.02,37100.0,47.2985,47.3151,47.2902,47.3068,37100.0
2015-05-22 13:50:00,57.02,57.03,57.0,57.0,32000.0,47.3068,47.3151,47.2902,47.2902,32000.0
2015-05-22 14:00:00,57.01,57.01,56.97,57.01,61700.0,47.2985,47.2985,47.2653,47.2985,61700.0
2015-05-22 14:10:00,57.01,57.05,57.0,57.03,37000.0,47.2985,47.3316,47.2902,47.3151,37000.0
2015-05-22 14:20:00,57.02,57.05,57.01,57.04,111500.0,47.3068,47.3316,47.2985,47.3233,111500.0
2015-05-22 14:30:00,57.04,57.05,57.0,57.0,32800.0,47.3233,47.3316,47.2902,47.2902,32800.0
2015-05-22 14:40:00,57.01,57.02,56.99,57.01,58700.0,47.2985,47.3068,47.2819,47.2985,58700.0
2015-05-22 14:50:00,57.01,57.02,56.99,57.01,31800.0,47.2985,47.3068,47.2819,47.2985,31800.0
2015-05-22 15:00:00,57.0,57.04,56.99,57.03,179800.0,47.2902,47.3233,47.2819,47.3151,179800.0
2015-05-22 15:10:00,57.03,57.04,57.02,57.03,39400.0,47.3151,47.3233,47.3068,47.3151,39400.0
2015-05-22 15:20:00,57.02,57.05,57.0,57.01,350400.0,47.3068,47.3316,47.2902,47.2985,350400.0
2015-05-22 15:30:00,57.01,57.03,56.98,57.01,246000.0,47.2985,47.3151,47.2736,47.2985,246000.0
2015-05-22 15:40:00,57.01,57.01,56.94,56.96,545600.0,47.2985,47.2985,47.2404,47.257,545600.0
2015-05-22 15:50:00,56.95,56.96,56.9,56.9,444100.0,47.2487,47.257,47.2072,47.2072,444100.0
2015-05-26 09:30:00,56.81,56.82,56.53,56.59,408400.0,47.1325,47.1408,46.9002,46.95,408400.0
2015-05-26 09:40:00,56.58,56.59,56.52,56.53,283800.0,46.9417,46.95,46.8919,46.9002,283800.0
2015-05-26 09:50:00,56.53,56.53,56.47,56.48,373500.0,46.9002,46.9002,46.8504,46.8587,373500.0
2015-05-26 10:00:00,56.48,56.5,56.42,56.44,508700.0,46.8587,46.8753,46.809,46.8256,508700.0
2015-05-26 10:10:00,56.43,56.43,56.32,56.34,248800.0,46.8173,46.8173,46.726,46.7426,248800.0
2015-05-26 10:20:00,56.34,56.38,56.32,56.36,129400.0,46.7426,46.7758,46.726,46.7592,129400.0
2015-05-26 10:30:00,56.36,56.38,56.31,56.33,125200.0,46.7592,46.7758,46.7177,46.7343,125200.0
2015-05-26 10:40:00,56.33,56.37,56.32,56.37,68600.0,46.7343,46.7675,46.726,46.7675,68600.0
2015-05-26 10:50:00,56.36,56.37,56.28,56.3,115200.0,46.7592,46.7675,46.6928,46.7094,115200.0
2015-05-26 11:00:00,56.3,56.31,56.24,56.29,156400.0,46.7094,46.7177,46.6596,46.7011,156400.0
2015-05-26 11:10:00,56.29,56.3,56.25,56.26,107600.0,46.7011,46.7094,46.6679,46.6762,107600.0
2015-05-26 11:20:00,56.26,56.35,56.24,56.33,198400.0,46.6762,46.7509,46.6596,46.7343,198400.0
2015-05-26 11:30:00,56.32,56.38,56.31,56.35,86700.0,46.726,46.7758,46.7177,46.7509,86700.0
2015-05-26 11:40:00,56.35,56.36,56.3,56.3,59100.0,46.7509,46.7592,46.7094,46.7094,59100.0
2015-05-26 11:50:00,56.3,56.31,56.26,56.27,87300.0,46.7094,46.7177,46.6762,46.6845,87300.0
2015-05-26 12:00:00,56.28,56.3,56.27,56.28,47900.0,46.6928,46.7094,46.6845,46.6928,47900.0
2015-05-26 12:10:00,56.27,56.32,56.26,56.32,71500.0,46.6845,46.726,46.6762,46.726,71500.0
2015-05-26 12:20:00,56.31,56.35,56.3,56.33,59300.0,46.7177,46.7509,46.7094,46.7343,59300.0
2015-05-26 12:30:00,56.34,56.35,56.29,56.3,65100.0,46.7426,46.7509,46.7011,46.7094,65100.0
2015-05-26 12:40:00,56.3,56.31,56.28,56.31,73100.0,46.7094,46.7177,46.6928,46.7177,73100.0
2015-05-26 12:50:00,56.31,56.32,56.25,56.26,66700.0,46.7177,46.726,46.6679,46.6762,66700.0
2015-05-26 13:00:00,56.26,56.27,56.19,56.22,122500.0,46.6762,46.6845,46.6181,46.643,122500.0
2015-05-26 13:10:00,56.22,56.26,56.21,56.26,122000.0,46.643,46.6762,46.6347,46.6762,122000.0
2015-05-26 13:20:00,56.26,56.32,56.25,56.31,107000.0,46.6762,46.726,46.6679,46.7177,107000.0
2015-05-26 13:30:00,56.3,56.31,56.22,56.23,102700.0,46.7094,46.7177,46.643,46.6513,102700.0
2015-05-26 13:40:00,56.23,56.26,56.21,56.25,131400.0,46.6513,46.6762,46.6347,46.6679,131400.0
2015-05-26 13:50:00,56.25,56.26,56.18,56.2,107300.0,46.6679,46.6762,46.6098,46.6264,107300.0
2015-05-26 14:00:00,56.2,56.23,56.2,56.22,227900.0,46.6264,46.6513,46.6264,46.643,227900.0
2015-05-26 14:10:00,56.21,56.26,56.2,56.26,126100.0,46.6347,46.6762,46.6264,46.6762,126100.0
2015-05-26 14:20:00,56.25,56.26,56.19,56.2,109900.0,46.6679,46.6762,46.6181,46.6264,109900.0
2015-05-26 14:30:00,56.2,56.22,56.18,56.21,112600.0,46.6264,46.643,46.6098,46.6347,112600.0
2015-05-26 14:40:00,56.21,56.23,56.17,56.18,101000.0,46.6347,46.6513,46.6016,46.6098,101000.0
2015-05-26 14:50:00,56.18,56.18,56.14,56.16,91300.0,46.6098,46.6098,46.5767,46.5933,91300.0
2015-05-26 15:00:00,56.16,56.22,56.15,56.21,198700.0,46.5933,46.643,46.585,46.6347,198700.0
2015-05-26 15:10:00,56.21,56.27,56.18,56.22,103100.0,46.6347,46.6845,46.6098,46.643,103100.0
2015-05-26 15:20:00,56.22,56.24,56.2,56.24,116500.0,46.643,46.6596,46.6264,46.6596,116500.0
2015-05-26 15:30:00,56.24,56.29,56.23,56.27,182000.0,46.6596,46.7011,46.6513,46.6845,182000.0
2015-05-26 15:40:00,56.27,56.31,56.25,56.3,422700.0,46.6845,46.7177,46.6679,46.7094,422700.0
2015-05-26 15:50:00,56.3,56.32,56.26,56.28,784700.0,46.7094,46.726,46.6762,46.6928,784700.0
2015-05-27 09:30:00,56.47,56.49,56.29,56.31,472700.0,46.8504,46.867,46.7011,46.7177,472700.0
2015-05-27 09:40:00,56.32,56.43,56.31,56.4,234200.0,46.726,46.8173,46.7177,46.7924,234200.0
2015-05-27 09:50:00,56.4,56.58,56.4,56.5,350300.0,46.7924,46.9417,46.7924,46.8753,350300.0
2015-05-27 10:00:00,56.5,56.52,56.39,56.46,387100.0,46.8753,46.8919,46.7841,46.8422,387100.0
2015-05-27 10:10:00,56.46,56.49,56.43,56.43,90300.0,46.8422,46.867,46.8173,46.8173,90300.0
2015-05-27 10:20:00,56.43,56.46,56.38,56.41,142400.0,46.8173,46.8422,46.7758,46.8007,142400.0
2015-05-27 10:30:00,56.41,56.47,56.41,56.45,82100.0,46.8007,46.8504,46.8007,46.8339,82100.0
2015-05-27 10:40:00,56.46,56.48,56.42,56.42,48300.0,46.8422,46.8587,46.809,46.809,48300.0
2015-05-27 10:50:00,56.42,56.49,56.42,56.48,75400.0,46.809,46.867,46.809,46.8587,75400.0
2015-05-27 11:00:00,56.48,56.52,56.47,56.48,86000.0,46.8587,46.8919,46.8504,46.8587,86000.0
2015-05-27 11:10:00,56.47,56.49,56.44,56.44,58300.0,46.8504,46.867,46.8256,46.8256,58300.0
2015-05-27 11:20:00,56.44,56.48,56.41,56.47,202500.0,46.8256,46.8587,46.8007,46.8504,202500.0
2015-05-27 11:30:00,56.48,56.5,56.44,56.47,57900.0,46.8587,46.8753,46.8256,46.8504,57900.0
2015-05-27 11:40:00,56.47,56.55,56.47,56.53,108100.0,46.8504,46.9168,46.8504,46.9002,108100.0
2015-05-27 11:50:00,56.54,56.54,56.5,56.51,35500.0,46.9085,46.9085,46.8753,46.8836,35500.0
2015-05-27 12:00:00,56.5,56.54,56.5,56.52,124900.0,46.8753,46.9085,46.8753,46.8919,124900.0
2015-05-27 12:10:00,56.52,56.54,56.5,56.53,32400.0,46.8919,46.9085,46.8753,46.9002,32400.0
2015-05-27 12:20:00,56.54,56.55,56.51,56.52,143600.0,46.9085,46.9168,46.8836,46.8919,143600.0
2015-05-27 12:30:00,56.51,56.52,56.49,56.49,57000.0,46.8836,46.8919,46.867,46.867,57000.0
2015-05-27 12:40:00,56.49,56.52,56.48,56.5,53600.0,46.867,46.8919,46.8587,46.8753,53600.0
2015-05-27 12:50:00,56.5,56.51,56.49,56.49,33900.0,46.8753,46.8836,46.867,46.867,33900.0
2015-05-27 13:00:00,56.49,56.54,56.49,56.53,108100.0,46.867,46.9085,46.867,46.9002,108100.0
2015-05-27 13:10:00,56.54,56.58,56.53,56.55,75200.0,46.9085,46.9417,46.9002,46.9168,75200.0
2015-05-27 13:20:00,56.55,56.6,56.55,56.58,37900.0,46.9168,46.9583,46.9168,46.9417,37900.0
2015-05-27 13:30:00,56.59,56.59,56.57,56.58,46200.0,46.95,46.95,46.9334,46.9417,46200.0
2015-05-27 13:40:00,56.58,56.61,56.58,56.59,45800.0,46.9417,46.9666,46.9417,46.95,45800.0
2015-05-27 13:50:00,56.59,56.6,56.58,56.6,43400.0,46.95,46.9583,46.9417,46.9583,43400.0
2015-05-27 14:00:00,56.6,56.66,56.6,56.63,125000.0,46.9583,47.0081,46.9583,46.9832,125000.0
2015-05-27 14:10:00,56.63,56.63,56.58,56.61,94200.0,46.9832,46.9832,46.9417,46.9666,94200.0
2015-05-27 14:20:00,56.61,56.62,56.6,56.62,55600.0,46.9666,46.9749,46.9583,46.9749,55600.0
2015-05-27 14:30:00,56.61,56.63,56.58,56.6,113300.0,46.9666,46.9832,46.9417,46.9583,113300.0
2015-05-27 14:40:00,56.59,56.62,56.58,56.6,64800.0,46.95,46.9749,46.9417,46.9583,64800.0
2015-05-27 14:50:00,56.6,56.63,56.59,56.63,47200.0,46.9583,46.9832,46.95,46.9832,47200.0
2015-05-27 15:00:00,56.63,56.67,56.61,56.66,97400.0,46.9832,47.0164,46.9666,47.0081,97400.0
2015-05-27 15:10:00,56.66,56.68,56.64,56.67,133500.0,47.0081,47.0247,46.9915,47.0164,133500.0
2015-05-27 15:20:00,56.67,56.67,56.6,56.61,124900.0,47.0164,47.0164,46.9583,46.9666,124900.0
2015-05-27 15:30:00,56.62,56.65,56.6,56.65,167200.0,46.9749,46.9998,46.9583,46.9998,167200.0
2015-05-27 15:40:00,56.65,56.69,56.62,56.69,232800.0,46.9998,47.033,46.9749,47.033,232800.0
2015-05-27 15:50:00,56.69,56.71,56.63,56.63,595000.0,47.033,47.0496,46.9832,46.9832,595000.0
2015-05-28 09:30:00,56.5,56.54,56.39,56.42,416900.0,46.8753,46.9085,46.7841,46.809,416900.0
2015-05-28 09:40:00,56.42,56.47,56.38,56.41,233200.0,46.809,46.8504,46.7758,46.8007,233200.0
2015-05-28 09:50:00,56.41,56.41,56.23,56.23,290100.0,46.8007,46.8007,46.6513,46.6513,290100.0
2015-05-28 10:00:00,56.24,56.27,56.18,56.26,171600.0,46.6596,46.6845,46.6098,46.6762,171600.0
2015-05-28 10:10:00,56.26,56.32,56.21,56.31,119000.0,46.6762,46.726,46.6347,46.7177,119000.0
2015-05-28 10:20:00,56.31,56.32,56.26,56.29,86800.0,46.7177,46.726,46.6762,46.7011,86800.0
2015-05-28 10:30:00,56.28,56.28,56.18,56.23,241400.0,46.6928,46.6928,46.6098,46.6513,241400.0
2015-05-28 10:40:00,56.23,56.26,56.22,56.23,86200.0,46.6513,46.6762,46.643,46.6513,86200.0
2015-05-28 10:50:00,56.23,56.29,56.22,56.25,84100.0,46.6513,46.7011,46.643,46.6679,84100.0
2015-05-28 11:00:00,56.25,56.29,56.23,56.28,165200.0,46.6679,46.7011,46.6513,46.6928,165200.0
2015-05-28 11:10:00,56.27,56.34,56.25,56.32,91400.0,46.6845,46.7426,46.6679,46.726,91400.0
2015-05-28 11:20:00,56.32,56.34,56.27,56.28,240800.0,46.726,46.7426,46.6845,46.6928,240800.0
2015-05-28 11:30:00,56.28,56.31,56.27,56.28,94100.0,46.6928,46.7177,46.6845,46.6928,94100.0
2015-05-28 11:40:00,56.29,56.31,56.2,56.2,143000.0,46.7011,46.7177,46.6264,46.6264,143000.0
2015-05-28 11:50:00,56.21,56.22,56.16,56.22,76200.0,46.6347,46.643,46.5933,46.643,76200.0
2015-05-28 12:00:00,56.21,56.24,56.18,56.22,45700.0,46.6347,46.6596,46.6098,46.643,45700.0
2015-05-28 12:10:00,56.22,56.27,56.22,56.25,51800.0,46.643,46.6845,46.643,46.6679,51800.0
2015-05-28 12:20:00,56.25,56.3,56.24,56.27,149800.0,46.6679,46.7094,46.6596,46.6845,149800.0
2015-05-28 12:30:00,56.28,56.28,56.18,56.2,71900.0,46.6928,46.6928,46.6098,46.6264,71900.0
2015-05-28 12:40:00,56.19,56.23,56.19,56.23,97600.0,46.6181,46.6513,46.6181,46.6513,97600.0
2015-05-28 12:50:00,56.23,56.24,56.19,56.21,90000.0,46.6513,46.6596,46.6181,46.6347,90000.0
2015-05-28 13:00:00,56.19,56.25,56.18,56.22,86400.0,46.6181,46.6679,46.6098,46.643,86400.0
2015-05-28 13:10:00,56.21,56.22,56.16,56.19,196100.0,46.6347,46.643,46.5933,46.6181,196100.0
2015-05-28 13:20:00,56.19,56.22,56.17,56.2,48300.0,46.6181,46.643,46.6016,46.6264,48300.0
2015-05-28 13:30:00,56.21,56.25,56.18,56.24,56900.0,46.6347,46.6679,46.6098,46.6596,56900.0
2015-05-28 13:40:00,56.25,56.28,56.24,56.26,48200.0,46.6679,46.6928,46.6596,46.6762,48200.0
2015-05-28 13:50:00,56.25,56.29,56.24,56.25,61800.0,46.6679,46.7011,46.6596,46.6679,61800.0
2015-05-28 14:00:00,56.24,56.26,56.22,56.25,79700.0,46.6596,46.6762,46.643,46.6679,79700.0
2015-05-28 14:10:00,56.25,56.28,56.24,56.27,49200.0,46.6679,46.6928,46.6596,46.6845,49200.0
2015-05-28 14:20:00,56.26,56.35,56.26,56.34,82300.0,46.6762,46.7509,46.6762,46.7426,82300.0
2015-05-28 14:30:00,56.35,56.36,56.32,56.33,56000.0,46.7509,46.7592,46.726,46.7343,56000.0
2015-05-28 14:40:00,56.33,56.36,56.32,56.35,50300.0,46.7343,46.7592,46.726,46.7509,50300.0
2015-05-28 14:50:00,56.35,56.37,56.34,56.37,58800.0,46.7509,46.7675,46.7426,46.7675,58800.0
2015-05-28 15:00:00,56.35,56.39,56.35,56.36,86900.0,46.7509,46.7841,46.7509,46.7592,86900.0
2015-05-28 15:10:00,56.35,56.39,56.34,56.38,141400.0,46.7509,46.7841,46.7426,46.7758,141400.0
2015-05-28 15:20:00,56.37,56.38,56.32,56.33,82000.0,46.7675,46.7758,46.726,46.7343,82000.0
2015-05-28 15:30:00,56.33,56.37,56.33,56.35,121600.0,46.7343,46.7675,46.7343,46.7509,121600.0
2015-05-28 15:40:00,56.35,56.38,56.32,56.36,361600.0,46.7509,46.7758,46.726,46.7592,361600.0
2015-05-28 15:50:00,56.37,56.4,56.35,56.38,612200.0,46.7675,46.7924,46.7509,46.7758,612200.0
2015-05-29 09:30:00,56.32,56.34,56.0,56.07,939800.0,46.726,46.7426,46.4605,46.5186,939800.0
2015-05-29 09:40:00,56.07,56.11,55.98,55.99,397300.0,46.5186,46.5518,46.4439,46.4522,397300.0
2015-05-29 09:50:00,55.98,56.13,55.97,56.09,215900.0,46.4439,46.5684,46.4356,46.5352,215900.0
2015-05-29 10:00:00,56.09,56.13,56.02,56.04,210800.0,46.5352,46.5684,46.4771,46.4937,210800.0
2015-05-29 10:10:00,56.03,56.06,55.98,56.04,129300.0,46.4854,46.5103,46.4439,46.4937,129300.0
2015-05-29 10:20:00,56.04,56.1,55.99,55.99,120100.0,46.4937,46.5435,46.4522,46.4522,120100.0
2015-05-29 10:30:00,55.98,55.99,55.9,55.92,99500.0,46.4439,46.4522,46.3775,46.3941,99500.0
2015-05-29 10:40:00,55.93,55.94,55.78,55.79,123800.0,46.4024,46.4107,46.278,46.2863,123800.0
2015-05-29 10:50:00,55.78,55.79,55.73,55.79,337800.0,46.278,46.2863,46.2365,46.2863,337800.0
2015-05-29 11:00:00,55.79,55.83,55.74,55.75,815100.0,46.2863,46.3195,46.2448,46.2531,815100.0
2015-05-29 11:10:00,55.75,55.8,55.7,55.79,758600.0,46.2531,46.2946,46.2116,46.2863,758600.0
2015-05-29 11:20:00,55.79,55.81,55.73,55.73,129200.0,46.2863,46.3029,46.2365,46.2365,129200.0
2015-05-29 11:30:00,55.73,55.78,55.72,55.77,173000.0,46.2365,46.278,46.2282,46.2697,173000.0
2015-05-29 11:40:00,55.78,55.9,55.78,55.88,238600.0,46.278,46.3775,46.278,46.361,238600.0
2015-05-29 11:50:00,55.89,55.92,55.87,55.88,73300.0,46.3692,46.3941,46.3527,46.361,73300.0
2015-05-29 12:00:00,55.88,55.94,55.88,55.91,113600.0,46.361,46.4107,46.361,46.3858,113600.0
2015-05-29 12:10:00,55.92,55.93,55.86,55.9,58000.0,46.3941,46.4024,46.3444,46.3775,58000.0
2015-05-29 12:20:00,55.9,55.96,55.9,55.94,130500.0,46.3775,46.4273,46.3775,46.4107,130500.0
2015-05-29 12:30:00,55.94,55.99,55.94,55.98,110700.0,46.4107,46.4522,46.4107,46.4439,110700.0
2015-05-29 12:40:00,55.99,56.0,55.95,55.96,130100.0,46.4522,46.4605,46.419,46.4273,130100.0
2015-05-29 12:50:00,55.96,55.99,55.94,55.95,58500.0,46.4273,46.4522,46.4107,46.419,58500.0
2015-05-29 13:00:00,55.96,55.97,55.93,55.95,42900.0,46.4273,46.4356,46.4024,46.419,42900.0
2015-05-29 13:10:00,55.96,55.98,55.94,55.96,133200.0,46.4273,46.4439,46.4107,46.4273,133200.0
2015-05-29 13:20:00,55.96,56.02,55.95,56.0,384200.0,46.4273,46.4771,46.419,46.4605,384200.0
2015-05-29 13:30:00,56.0,56.02,55.95,55.96,451800.0,46.4605,46.4771,46.419,46.4273,451800.0
2015-05-29 13:40:00,55.96,55.99,55.95,55.98,185400.0,46.4273,46.4522,46.419,46.4439,185400.0
2015-05-29 13:50:00,55.98,55.98,55.91,55.92,276500.0,46.4439,46.4439,46.3858,46.3941,276500.0
2015-05-29 14:00:00,55.92,55.94,55.9,55.92,112400.0,46.3941,46.4107,46.3775,46.3941,112400.0
2015-05-29 14:10:00,55.92,55.94,55.89,55.9,92000.0,46.3941,46.4107,46.3692,46.3775,92000.0
2015-05-29 14:20:00,55.9,55.91,55.84,55.87,99400.0,46.3775,46.3858,46.3278,46.3527,99400.0
2015-05-29 14:30:00,55.86,55.88,55.83,55.85,104100.0,46.3444,46.361,46.3195,46.3361,104100.0
2015-05-29 14:40:00,55.85,55.86,55.8,55.81,150700.0,46.3361,46.3444,46.2946,46.3029,150700.0
2015-05-29 14:50:00,55.81,55.88,55.8,55.87,123200.0,46.3029,46.361,46.2946,46.3527,123200.0
2015-05-29 15:00:00,55.86,55.94,55.84,55.93,240800.0,46.3444,46.4107,46.3278,46.4024,240800.0
2015-05-29 15:10:00,55.93,55.96,55.9,55.9,271400.0,46.4024,46.4273,46.3775,46.3775,271400.0
2015-05-29 15:20:00,55.91,55.97,55.88,55.96,307700.0,46.3858,46.4356,46.361,46.4273,307700.0
2015-05-29 15:30:00,55.95,55.99,55.89,55.94,731800.0,46.419,46.4522,46.3692,46.4107,731800.0
2015-05-29 15:40:00,55.94,56.0,55.93,55.93,437000.0,46.4107,46.4605,46.4024,46.4024,437000.0
2015-05-29 15:50:00,55.93,55.93,55.82,55.83,1564000.0,46.4024,46.4024,46.3112,46.3195,1564000.0
2015-06-01 09:30:00,55.99,56.08,55.75,55.81,365779.0,46.4522,46.5269,46.2531,46.3029,365779.0
2015-06-01 09:40:00,55.82,55.83,55.69,55.71,381601.0,46.3112,46.3195,46.2033,46.2199,381601.0
2015-06-01 09:50:00,55.7,55.8,55.67,55.79,353189.0,46.2116,46.2946,46.1867,46.2863,353189.0
2015-06-01 10:00:00,55.79,55.96,55.78,55.87,653287.0,46.2863,46.4273,46.278,46.3527,653287.0
2015-06-01 10:10:00,55.89,55.9,55.69,55.7,242711.0,46.3692,46.3775,46.2033,46.2116,242711.0
2015-06-01 10:20:00,55.7,55.84,55.7,55.82,228060.0,46.2116,46.3278,46.2116,46.3112,228060.0
2015-06-01 10:30:00,55.82,55.82,55.71,55.77,167805.0,46.3112,46.3112,46.2199,46.2697,167805.0
2015-06-01 10:40:00,55.76,55.76,55.67,55.72,210077.0,46.2614,46.2614,46.1867,46.2282,210077.0
2015-06-01 10:50:00,55.72,55.83,55.7,55.81,230636.0,46.2282,46.3195,46.2116,46.3029,230636.0
2015-06-01 11:00:00,55.81,55.9,55.81,55.85,101910.0,46.3029,46.3775,46.3029,46.3361,101910.0
2015-06-01 11:10:00,55.86,55.88,55.77,55.78,60915.0,46.3444,46.361,46.2697,46.278,60915.0
2015-06-01 11:20:00,55.78,55.83,55.7,55.7,104494.0,46.278,46.3195,46.2116,46.2116,104494.0
2015-06-01 11:30:00,55.7,55.75,55.69,55.74,107943.0,46.2116,46.2531,46.2033,46.2448,107943.0
2015-06-01 11:40:00,55.73,55.77,55.72,55.74,56037.0,46.2365,46.2697,46.2282,46.2448,56037.0
2015-06-01 11:50:00,55.73,55.76,55.72,55.73,69096.0,46.2365,46.2614,46.2282,46.2365,69096.0
2015-06-01 12:00:00,55.74,55.82,55.73,55.81,79502.0,46.2448,46.3112,46.2365,46.3029,79502.0
2015-06-01 12:10:00,55.8,55.93,55.78,55.93,71846.0,46.2946,46.4024,46.278,46.4024,71846.0
2015-06-01 12:20:00,55.93,55.98,55.9,55.96,89328.0,46.4024,46.4439,46.3775,46.4273,89328.0
2015-06-01 12:30:00,55.97,55.98,55.92,55.95,54224.0,46.4356,46.4439,46.3941,46.419,54224.0
2015-06-01 12:40:00,55.94,55.97,55.94,55.96,54749.0,46.4107,46.4356,46.4107,46.4273,54749.0
2015-06-01 12:50:00,55.96,56.03,55.95,56.02,87394.0,46.4273,46.4854,46.419,46.4771,87394.0
2015-06-01 13:00:00,56.03,56.05,56.01,56.03,117989.0,46.4854,46.502,46.4688,46.4854,117989.0
2015-06-01 13:10:00,56.03,56.06,56.02,56.02,131908.0,46.4854,46.5103,46.4771,46.4771,131908.0
2015-06-01 13:20:00,56.02,56.07,56.02,56.07,106431.0,46.4771,46.5186,46.4771,46.5186,106431.0
2015-06-01 13:30:00,56.07,56.09,56.04,56.05,146557.0,46.5186,46.5352,46.4937,46.502,146557.0
2015-06-01 13:40:00,56.05,56.08,56.04,56.07,192876.0,46.502,46.5269,46.4937,46.5186,192876.0
2015-06-01 13:50:00,56.07,56.11,56.02,56.11,142156.0,46.5186,46.5518,46.4771,46.5518,142156.0
2015-06-01 14:00:00,56.1,56.15,56.1,56.13,113311.0,46.5435,46.585,46.5435,46.5684,113311.0
2015-06-01 14:10:00,56.13,56.21,56.12,56.19,118356.0,46.5684,46.6347,46.5601,46.6181,118356.0
2015-06-01 14:20:00,56.19,56.23,56.17,56.22,126016.0,46.6181,46.6513,46.6016,46.643,126016.0
2015-06-01 14:30:00,56.22,56.25,56.16,56.16,109510.0,46.643,46.6679,46.5933,46.5933,109510.0
2015-06-01 14:40:00,56.16,56.21,56.14,56.18,115151.0,46.5933,46.6347,46.5767,46.6098,115151.0
2015-06-01 14:50:00,56.18,56.2,56.15,56.2,116002.0,46.6098,46.6264,46.585,46.6264,116002.0
2015-06-01 15:00:00,56.2,56.23,56.19,56.23,193404.0,46.6264,46.6513,46.6181,46.6513,193404.0
2015-06-01 15:10:00,56.22,56.25,56.2,56.2,184638.0,46.643,46.6679,46.6264,46.6264,184638.0
2015-06-01 15:20:00,56.21,56.21,56.18,56.2,147558.0,46.6347,46.6347,46.6098,46.6264,147558.0
2015-06-01 15:30:00,56.2,56.21,56.09,56.11,257475.0,46.6264,46.6347,46.5352,46.5518,257475.0
2015-06-01 15:40:00,56.11,56.12,56.05,56.11,311739.0,46.5518,46.5601,46.502,46.5518,311739.0
2015-06-01 15:50:00,56.11,56.12,56.03,56.06,1019215.0,46.5518,46.5601,46.4854,46.5103,1019215.0
2015-06-02 09:30:00,55.87,55.89,55.76,55.77,344113.0,46.3527,46.3692,46.2614,46.2697,344113.0
2015-06-02 09:40:00,55.76,55.9,55.73,55.84,293452.0,46.2614,46.3775,46.2365,46.3278,293452.0
2015-06-02 09:50:00,55.83,56.02,55.81,56.0,360181.0,46.3195,46.4771,46.3029,46.4605,360181.0
2015-06-02 10:00:00,56.01,56.09,55.96,56.07,325934.0,46.4688,46.5352,46.4273,46.5186,325934.0
2015-06-02 10:10:00,56.07,56.13,56.03,56.05,275114.0,46.5186,46.5684,46.4854,46.502,275114.0
2015-06-02 10:20:00,56.05,56.15,56.05,56.11,90823.0,46.502,46.585,46.502,46.5518,90823.0
2015-06-02 10:30:00,56.1,56.25,56.09,56.23,178015.0,46.5435,46.6679,46.5352,46.6513,178015.0
2015-06-02 10:40:00,56.23,56.27,56.2,56.26,100701.0,46.6513,46.6845,46.6264,46.6762,100701.0
2015-06-02 10:50:00,56.27,56.27,56.18,56.18,39968.0,46.6845,46.6845,46.6098,46.6098,39968.0
2015-06-02 11:00:00,56.18,56.24,56.16,56.23,174769.0,46.6098,46.6596,46.5933,46.6513,174769.0
2015-06-02 11:10:00,56.23,56.24,56.15,56.16,52057.0,46.6513,46.6596,46.585,46.5933,52057.0
2015-06-02 11:20:00,56.16,56.19,56.16,56.16,152934.0,46.5933,46.6181,46.5933,46.5933,152934.0
2015-06-02 11:30:00,56.16,56.21,56.16,56.19,57829.0,46.5933,46.6347,46.5933,46.6181,57829.0
2015-06-02 11:40:00,56.19,56.22,56.19,56.22,54961.0,46.6181,46.643,46.6181,46.643,54961.0
2015-06-02 11:50:00,56.22,56.23,56.19,56.22,50117.0,46.643,46.6513,46.6181,46.643,50117.0
2015-06-02 12:00:00,56.21,56.37,56.21,56.34,179191.0,46.6347,46.7675,46.6347,46.7426,179191.0
2015-06-02 12:10:00,56.34,56.35,56.28,56.29,29613.0,46.7426,46.7509,46.6928,46.7011,29613.0
2015-06-02 12:20:00,56.29,56.35,56.29,56.32,27775.0,46.7011,46.7509,46.7011,46.726,27775.0
2015-06-02 12:30:00,56.33,56.35,56.32,56.34,34530.0,46.7343,46.7509,46.726,46.7426,34530.0
2015-06-02 12:40:00,56.34,56.37,56.32,56.37,23431.0,46.7426,46.7675,46.726,46.7675,23431.0
2015-06-02 12:50:00,56.37,56.4,56.36,56.37,60427.0,46.7675,46.7924,46.7592,46.7675,60427.0
2015-06-02 13:00:00,56.37,56.39,56.36,56.36,189669.0,46.7675,46.7841,46.7592,46.7592,189669.0
2015-06-02 13:10:00,56.36,56.39,56.36,56.37,36557.0,46.7592,46.7841,46.7592,46.7675,36557.0
2015-06-02 13:20:00,56.37,56.41,56.35,56.36,38389.0,46.7675,46.8007,46.7509,46.7592,38389.0
2015-06-02 13:30:00,56.36,56.38,56.32,56.35,24907.0,46.7592,46.7758,46.726,46.7509,24907.0
2015-06-02 13:40:00,56.35,56.38,56.33,56.37,32127.0,46.7509,46.7758,46.7343,46.7675,32127.0
2015-06-02 13:50:00,56.37,56.4,56.36,56.38,58734.0,46.7675,46.7924,46.7592,46.7758,58734.0
2015-06-02 14:00:00,56.38,56.38,56.36,56.37,57417.0,46.7758,46.7758,46.7592,46.7675,57417.0
2015-06-02 14:10:00,56.36,56.37,56.26,56.27,36894.0,46.7592,46.7675,46.6762,46.6845,36894.0
2015-06-02 14:20:00,56.26,56.31,56.26,56.29,36572.0,46.6762,46.7177,46.6762,46.7011,36572.0
2015-06-02 14:30:00,56.29,56.3,56.22,56.22,134425.0,46.7011,46.7094,46.643,46.643,134425.0
2015-06-02 14:40:00,56.22,56.23,56.17,56.17,70361.0,46.643,46.6513,46.6016,46.6016,70361.0
2015-06-02 14:50:00,56.17,56.22,56.14,56.22,60902.0,46.6016,46.643,46.5767,46.643,60902.0
2015-06-02 15:00:00,56.22,56.23,56.13,56.18,129286.0,46.643,46.6513,46.5684,46.6098,129286.0
2015-06-02 15:10:00,56.17,56.2,56.14,56.16,141095.0,46.6016,46.6264,46.5767,46.5933,141095.0
2015-06-02 15:20:00,56.16,56.2,56.14,56.17,60158.0,46.5933,46.6264,46.5767,46.6016,60158.0
2015-06-02 15:30:00,56.17,56.2,56.14,56.15,159403.0,46.6016,46.6264,46.5767,46.585,159403.0
2015-06-02 15:40:00,56.15,56.17,56.11,56.16,237600.0,46.585,46.6016,46.5518,46.5933,237600.0
2015-06-02 15:50:00,56.15,56.18,56.14,56.16,477155.0,46.585,46.6098,46.5767,46.5933,477155.0
2015-06-03 09:30:00,56.31,56.38,56.13,56.15,561858.0,46.7177,46.7758,46.5684,46.585,561858.0
2015-06-03 09:40:00,56.15,56.3,56.13,56.28,238284.0,46.585,46.7094,46.5684,46.6928,238284.0
2015-06-03 09:50:00,56.29,56.38,56.25,56.37,226300.0,46.7011,46.7758,46.6679,46.7675,226300.0
2015-06-03 10:00:00,56.37,56.38,56.27,56.37,301220.0,46.7675,46.7758,46.6845,46.7675,301220.0
2015-06-03 10:10:00,56.38,56.52,56.38,56.49,222799.0,46.7758,46.8919,46.7758,46.867,222799.0
2015-06-03 10:20:00,56.5,56.6,56.49,56.59,765604.0,46.8753,46.9583,46.867,46.95,765604.0
2015-06-03 10:30:00,56.6,56.64,56.57,56.58,130709.0,46.9583,46.9915,46.9334,46.9417,130709.0
2015-06-03 10:40:00,56.58,56.61,56.55,56.61,87575.0,46.9417,46.9666,46.9168,46.9666,87575.0
2015-06-03 10:50:00,56.6,56.62,56.57,56.61,111972.0,46.9583,46.9749,46.9334,46.9666,111972.0
2015-06-03 11:00:00,56.6,56.64,56.54,56.56,62205.0,46.9583,46.9915,46.9085,46.9251,62205.0
2015-06-03 11:10:00,56.56,56.59,56.54,56.59,106312.0,46.9251,46.95,46.9085,46.95,106312.0
2015-06-03 11:20:00,56.59,56.59,56.5,56.5,117168.0,46.95,46.95,46.8753,46.8753,117168.0
2015-06-03 11:30:00,56.51,56.56,56.49,56.49,84974.0,46.8836,46.9251,46.867,46.867,84974.0
2015-06-03 11:40:00,56.49,56.49,56.41,56.43,125328.0,46.867,46.867,46.8007,46.8173,125328.0
2015-06-03 11:50:00,56.42,56.43,56.38,56.43,152313.0,46.809,46.8173,46.7758,46.8173,152313.0
2015-06-03 12:00:00,56.43,56.45,56.38,56.41,135785.0,46.8173,46.8339,46.7758,46.8007,135785.0
2015-06-03 12:10:00,56.41,56.43,56.35,56.35,66433.0,46.8007,46.8173,46.7509,46.7509,66433.0
2015-06-03 12:20:00,56.35,56.37,56.32,56.37,59149.0,46.7509,46.7675,46.726,46.7675,59149.0
2015-06-03 12:30:00,56.36,56.4,56.33,56.38,190297.0,46.7592,46.7924,46.7343,46.7758,190297.0
2015-06-03 12:40:00,56.38,56.39,56.34,56.37,76739.0,46.7758,46.7841,46.7426,46.7675,76739.0
2015-06-03 12:50:00,56.36,56.43,56.33,56.43,154749.0,46.7592,46.8173,46.7343,46.8173,154749.0
2015-06-03 13:00:00,56.43,56.45,56.41,56.42,137201.0,46.8173,46.8339,46.8007,46.809,137201.0
2015-06-03 13:10:00,56.43,56.46,56.42,56.45,105160.0,46.8173,46.8422,46.809,46.8339,105160.0
2015-06-03 13:20:00,56.45,56.45,56.42,56.44,67231.0,46.8339,46.8339,46.809,46.8256,67231.0
2015-06-03 13:30:00,56.44,56.47,56.4,56.45,50717.0,46.8256,46.8504,46.7924,46.8339,50717.0
2015-06-03 13:40:00,56.44,56.47,56.4,56.42,67350.0,46.8256,46.8504,46.7924,46.809,67350.0
2015-06-03 13:50:00,56.43,56.45,56.42,56.44,62749.0,46.8173,46.8339,46.809,46.8256,62749.0
2015-06-03 14:00:00,56.44,56.49,56.44,56.46,84202.0,46.8256,46.867,46.8256,46.8422,84202.0
2015-06-03 14:10:00,56.46,56.51,56.46,56.5,96966.0,46.8422,46.8836,46.8422,46.8753,96966.0
2015-06-03 14:20:00,56.5,56.53,56.48,56.5,114040.0,46.8753,46.9002,46.8587,46.8753,114040.0
2015-06-03 14:30:00,56.5,56.52,56.48,56.49,70835.0,46.8753,46.8919,46.8587,46.867,70835.0
2015-06-03 14:40:00,56.49,56.51,56.48,56.49,78634.0,46.867,46.8836,46.8587,46.867,78634.0
2015-06-03 14:50:00,56.49,56.5,56.47,56.49,78137.0,46.867,46.8753,46.8504,46.867,78137.0
2015-06-03 15:00:00,56.49,56.51,56.47,56.48,114160.0,46.867,46.8836,46.8504,46.8587,114160.0
2015-06-03 15:10:00,56.48,56.51,56.42,56.44,221480.0,46.8587,46.8836,46.809,46.8256,221480.0
2015-06-03 15:20:00,56.44,56.47,56.42,56.44,113887.0,46.8256,46.8504,46.809,46.8256,113887.0
2015-06-03 15:30:00,56.44,56.5,56.44,56.49,157219.0,46.8256,46.8753,46.8256,46.867,157219.0
2015-06-03 15:40:00,56.49,56.49,56.44,56.45,324996.0,46.867,46.867,46.8256,46.8339,324996.0
2015-06-03 15:50:00,56.45,56.46,56.42,56.45,650156.0,46.8339,46.8422,46.809,46.8339,650156.0
2015-06-04 09:30:00,56.16,56.26,56.06,56.14,491138.0,46.5933,46.6762,46.5103,46.5767,491138.0
2015-06-04 09:40:00,56.13,56.24,56.07,56.09,323331.0,46.5684,46.6596,46.5186,46.5352,323331.0
2015-06-04 09:50:00,56.08,56.21,56.05,56.19,264496.0,46.5269,46.6347,46.502,46.6181,264496.0
2015-06-04 10:00:00,56.2,56.33,56.18,56.3,161705.0,46.6264,46.7343,46.6098,46.7094,161705.0
2015-06-04 10:10:00,56.3,56.33,56.22,56.23,84222.0,46.7094,46.7343,46.643,46.6513,84222.0
2015-06-04 10:20:00,56.24,56.26,56.15,56.15,629160.0,46.6596,46.6762,46.585,46.585,629160.0
2015-06-04 10:30:00,56.15,56.15,56.05,56.09,437437.0,46.585,46.585,46.502,46.5352,437437.0
2015-06-04 10:40:00,56.1,56.17,56.09,56.15,309836.0,46.5435,46.6016,46.5352,46.585,309836.0
2015-06-04 10:50:00,56.15,56.15,56.05,56.06,252812.0,46.585,46.585,46.502,46.5103,252812.0
2015-06-04 11:00:00,56.05,56.07,55.96,55.98,113659.0,46.502,46.5186,46.4273,46.4439,113659.0
2015-06-04 11:10:00,55.98,56.13,55.97,56.07,167879.0,46.4439,46.5684,46.4356,46.5186,167879.0
2015-06-04 11:20:00,56.08,56.12,56.04,56.05,59306.0,46.5269,46.5601,46.4937,46.502,59306.0
2015-06-04 11:30:00,56.04,56.04,55.94,55.98,171582.0,46.4937,46.4937,46.4107,46.4439,171582.0
2015-06-04 11:40:00,55.99,56.05,55.93,55.96,116562.0,46.4522,46.502,46.4024,46.4273,116562.0
2015-06-04 11:50:00,55.97,56.03,55.94,56.0,97506.0,46.4356,46.4854,46.4107,46.4605,97506.0
2015-06-04 12:00:00,56.0,56.05,55.98,56.04,79945.0,46.4605,46.502,46.4439,46.4937,79945.0
2015-06-04 12:10:00,56.04,56.04,56.01,56.02,87747.0,46.4937,46.4937,46.4688,46.4771,87747.0
2015-06-04 12:20:00,56.01,56.01,55.97,55.98,69815.0,46.4688,46.4688,46.4356,46.4439,69815.0
2015-06-04 12:30:00,55.98,56.04,55.96,56.02,53420.0,46.4439,46.4937,46.4273,46.4771,53420.0
2015-06-04 12:40:00,56.02,56.03,55.98,56.02,55673.0,46.4771,46.4854,46.4439,46.4771,55673.0
2015-06-04 12:50:00,56.02,56.02,55.97,55.98,95815.0,46.4771,46.4771,46.4356,46.4439,95815.0
2015-06-04 13:00:00,55.98,55.98,55.88,55.9,212046.0,46.4439,46.4439,46.361,46.3775,212046.0
2015-06-04 13:10:00,55.9,55.95,55.8,55.83,231315.0,46.3775,46.419,46.2946,46.3195,231315.0
2015-06-04 13:20:00,55.83,55.85,55.79,55.84,153858.0,46.3195,46.3361,46.2863,46.3278,153858.0
2015-06-04 13:30:00,55.84,55.86,55.8,55.86,166085.0,46.3278,46.3444,46.2946,46.3444,166085.0
2015-06-04 13:40:00,55.86,55.86,55.77,55.77,177012.0,46.3444,46.3444,46.2697,46.2697,177012.0
2015-06-04 13:50:00,55.77,55.82,55.76,55.8,102318.0,46.2697,46.3112,46.2614,46.2946,102318.0
2015-06-04 14:00:00,55.79,55.84,55.77,55.79,928550.0,46.2863,46.3278,46.2697,46.2863,928550.0
2015-06-04 14:10:00,55.8,55.88,55.78,55.86,269496.0,46.2946,46.361,46.278,46.3444,269496.0
2015-06-04 14:20:00,55.86,55.9,55.83,55.83,166927.0,46.3444,46.3775,46.3195,46.3195,166927.0
2015-06-04 14:30:00,55.84,55.85,55.81,55.82,169922.0,46.3278,46.3361,46.3029,46.3112,169922.0
2015-06-04 14:40:00,55.82,55.85,55.79,55.81,196381.0,46.3112,46.3361,46.2863,46.3029,196381.0
2015-06-04 14:50:00,55.81,55.83,55.78,55.8,95170.0,46.3029,46.3195,46.278,46.2946,95170.0
2015-06-04 15:00:00,55.81,55.87,55.81,55.83,179869.0,46.3029,46.3527,46.3029,46.3195,179869.0
2015-06-04 15:10:00,55.83,55.84,55.73,55.74,191250.0,46.3195,46.3278,46.2365,46.2448,191250.0
2015-06-04 15:20:00,55.74,55.79,55.73,55.75,230793.0,46.2448,46.2863,46.2365,46.2531,230793.0
2015-06-04 15:30:00,55.76,55.77,55.73,55.76,392959.0,46.2614,46.2697,46.2365,46.2614,392959.0
2015-06-04 15:40:00,55.76,55.79,55.75,55.78,432062.0,46.2614,46.2863,46.2531,46.278,432062.0
2015-06-04 15:50:00,55.77,55.83,55.73,55.82,1203345.0,46.2697,46.3195,46.2365,46.3112,1203345.0
2015-06-05 09:30:00,55.71,55.79,55.52,55.52,788660.0,46.2199,46.2863,46.0623,46.0623,788660.0
2015-06-05 09:40:00,55.52,55.63,55.5,55.6,720561.0,46.0623,46.1535,46.0457,46.1286,720561.0
2015-06-05 09:50:00,55.59,55.73,55.59,55.71,237200.0,46.1204,46.2365,46.1204,46.2199,237200.0
2015-06-05 10:00:00,55.71,55.85,55.7,55.74,402373.0,46.2199,46.3361,46.2116,46.2448,402373.0
2015-06-05 10:10:00,55.73,55.76,55.71,55.75,390061.0,46.2365,46.2614,46.2199,46.2531,390061.0
2015-06-05 10:20:00,55.76,55.87,55.75,55.81,143286.0,46.2614,46.3527,46.2531,46.3029,143286.0
2015-06-05 10:30:00,55.82,55.9,55.81,55.89,65784.0,46.3112,46.3775,46.3029,46.3692,65784.0
2015-06-05 10:40:00,55.9,55.91,55.73,55.75,131304.0,46.3775,46.3858,46.2365,46.2531,131304.0
2015-06-05 10:50:00,55.75,55.76,55.7,55.74,174837.0,46.2531,46.2614,46.2116,46.2448,174837.0
2015-06-05 11:00:00,55.74,55.78,55.72,55.74,238351.0,46.2448,46.278,46.2282,46.2448,238351.0
2015-06-05 11:10:00,55.75,55.79,55.72,55.79,108652.0,46.2531,46.2863,46.2282,46.2863,108652.0
2015-06-05 11:20:00,55.79,55.83,55.75,55.79,152021.0,46.2863,46.3195,46.2531,46.2863,152021.0
2015-06-05 11:30:00,55.8,55.81,55.72,55.75,119302.0,46.2946,46.3029,46.2282,46.2531,119302.0
2015-06-05 11:40:00,55.74,55.78,55.73,55.77,82818.0,46.2448,46.278,46.2365,46.2697,82818.0
2015-06-05 11:50:00,55.77,55.8,55.74,55.79,91402.0,46.2697,46.2946,46.2448,46.2863,91402.0
2015-06-05 12:00:00,55.79,55.8,55.75,55.79,59415.0,46.2863,46.2946,46.2531,46.2863,59415.0
2015-06-05 12:10:00,55.8,55.82,55.78,55.81,66690.0,46.2946,46.3112,46.278,46.3029,66690.0
2015-06-05 12:20:00,55.8,55.8,55.73,55.73,87730.0,46.2946,46.2946,46.2365,46.2365,87730.0
2015-06-05 12:30:00,55.73,55.75,55.7,55.73,73379.0,46.2365,46.2531,46.2116,46.2365,73379.0
2015-06-05 12:40:00,55.73,55.83,55.7,55.79,216861.0,46.2365,46.3195,46.2116,46.2863,216861.0
2015-06-05 12:50:00,55.8,55.87,55.8,55.86,58436.0,46.2946,46.3527,46.2946,46.3444,58436.0
2015-06-05 13:00:00,55.86,55.88,55.83,55.86,55447.0,46.3444,46.361,46.3195,46.3444,55447.0
2015-06-05 13:10:00,55.87,55.87,55.82,55.87,120606.0,46.3527,46.3527,46.3112,46.3527,120606.0
2015-06-05 13:20:00,55.87,55.89,55.83,55.88,143558.0,46.3527,46.3692,46.3195,46.361,143558.0
2015-06-05 13:30:00,55.89,55.91,55.83,55.86,180099.0,46.3692,46.3858,46.3195,46.3444,180099.0
2015-06-05 13:40:00,55.86,55.87,55.8,55.81,70315.0,46.3444,46.3527,46.2946,46.3029,70315.0
2015-06-05 13:50:00,55.82,55.84,55.81,55.81,66950.0,46.3112,46.3278,46.3029,46.3029,66950.0
2015-06-05 14:00:00,55.8,55.85,55.8,55.83,100554.0,46.2946,46.3361,46.2946,46.3195,100554.0
2015-06-05 14:10:00,55.83,55.9,55.82,55.89,84983.0,46.3195,46.3775,46.3112,46.3692,84983.0
2015-06-05 14:20:00,55.89,55.89,55.83,55.85,768042.0,46.3692,46.3692,46.3195,46.3361,768042.0
2015-06-05 14:30:00,55.86,55.88,55.83,55.86,220544.0,46.3444,46.361,46.3195,46.3444,220544.0
2015-06-05 14:40:00,55.85,55.87,55.82,55.84,231229.0,46.3361,46.3527,46.3112,46.3278,231229.0
2015-06-05 14:50:00,55.84,55.93,55.84,55.88,180191.0,46.3278,46.4024,46.3278,46.361,180191.0
2015-06-05 15:00:00,55.87,55.91,55.86,55.87,144376.0,46.3527,46.3858,46.3444,46.3527,144376.0
2015-06-05 15:10:00,55.87,55.9,55.85,55.85,121778.0,46.3527,46.3775,46.3361,46.3361,121778.0
2015-06-05 15:20:00,55.85,55.86,55.81,55.83,216195.0,46.3361,46.3444,46.3029,46.3195,216195.0
2015-06-05 15:30:00,55.83,55.87,55.78,55.81,214450.0,46.3195,46.3527,46.278,46.3029,214450.0
2015-06-05 15:40:00,55.8,55.86,55.77,55.85,307346.0,46.2946,46.3444,46.2697,46.3361,307346.0
2015-06-05 15:50:00,55.85,55.89,55.83,55.86,682353.0,46.3361,46.3692,46.3195,46.3444,682353.0
2015-06-08 09:30:00,55.77,55.86,55.7,55.75,426728.0,46.2697,46.3444,46.2116,46.2531,426728.0
2015-06-08 09:40:00,55.75,55.81,55.69,55.73,261772.0,46.2531,46.3029,46.2033,46.2365,261772.0
2015-06-08 09:50:00,55.72,55.72,55.62,55.65,179054.0,46.2282,46.2282,46.1452,46.1701,179054.0
2015-06-08 10:00:00,55.64,55.67,55.59,55.63,94658.0,46.1618,46.1867,46.1204,46.1535,94658.0
2015-06-08 10:10:00,55.62,55.65,55.6,55.63,51305.0,46.1452,46.1701,46.1286,46.1535,51305.0
2015-06-08 10:20:00,55.63,55.68,55.6,55.64,62908.0,46.1535,46.195,46.1286,46.1618,62908.0
2015-06-08 10:30:00,55.64,55.67,55.59,55.63,78396.0,46.1618,46.1867,46.1204,46.1535,78396.0
2015-06-08 10:40:00,55.63,55.67,55.59,55.59,100138.0,46.1535,46.1867,46.1204,46.1204,100138.0
2015-06-08 10:50:00,55.59,55.64,55.59,55.61,128335.0,46.1204,46.1618,46.1204,46.1369,128335.0
2015-06-08 11:00:00,55.62,55.66,55.59,55.64,94906.0,46.1452,46.1784,46.1204,46.1618,94906.0
2015-06-08 11:10:00,55.64,55.65,55.6,55.64,47469.0,46.1618,46.1701,46.1286,46.1618,47469.0
2015-06-08 11:20:00,55.64,55.68,55.59,55.6,577647.0,46.1618,46.195,46.1204,46.1286,577647.0
2015-06-08 11:30:00,55.59,55.6,55.57,55.58,67434.0,46.1204,46.1286,46.1038,46.1121,67434.0
2015-06-08 11:40:00,55.58,55.62,55.56,55.59,88661.0,46.1121,46.1452,46.0955,46.1204,88661.0
2015-06-08 11:50:00,55.6,55.6,55.56,55.57,45979.0,46.1286,46.1286,46.0955,46.1038,45979.0
2015-06-08 12:00:00,55.57,55.59,55.56,55.58,28341.0,46.1038,46.1204,46.0955,46.1121,28341.0
2015-06-08 12:10:00,55.59,55.61,55.58,55.59,29252.0,46.1204,46.1369,46.1121,46.1204,29252.0
2015-06-08 12:20:00,55.6,55.62,55.59,55.61,35647.0,46.1286,46.1452,46.1204,46.1369,35647.0
2015-06-08 12:30:00,55.6,55.63,55.59,55.59,38895.0,46.1286,46.1535,46.1204,46.1204,38895.0
2015-06-08 12:40:00,55.59,55.6,55.57,55.59,31707.0,46.1204,46.1286,46.1038,46.1204,31707.0
2015-06-08 12:50:00,55.58,55.6,55.56,55.57,46349.0,46.1121,46.1286,46.0955,46.1038,46349.0
2015-06-08 13:00:00,55.57,55.57,55.54,55.56,72463.0,46.1038,46.1038,46.0789,46.0955,72463.0
2015-06-08 13:10:00,55.56,55.57,55.54,55.56,36427.0,46.0955,46.1038,46.0789,46.0955,36427.0
2015-06-08 13:20:00,55.56,55.59,55.54,55.55,46926.0,46.0955,46.1204,46.0789,46.0872,46926.0
2015-06-08 13:30:00,55.55,55.56,55.48,55.5,230656.0,46.0872,46.0955,46.0291,46.0457,230656.0
2015-06-08 13:40:00,55.49,55.55,55.49,55.54,300834.0,46.0374,46.0872,46.0374,46.0789,300834.0
2015-06-08 13:50:00,55.54,55.59,55.52,55.56,150451.0,46.0789,46.1204,46.0623,46.0955,150451.0
2015-06-08 14:00:00,55.56,55.56,55.52,55.52,75993.0,46.0955,46.0955,46.0623,46.0623,75993.0
2015-06-08 14:10:00,55.53,55.54,55.51,55.53,110166.0,46.0706,46.0789,46.054,46.0706,110166.0
2015-06-08 14:20:00,55.53,55.56,55.52,55.56,99878.0,46.0706,46.0955,46.0623,46.0955,99878.0
2015-06-08 14:30:00,55.56,55.65,55.55,55.62,121932.0,46.0955,46.1701,46.0872,46.1452,121932.0
2015-06-08 14:40:00,55.62,55.66,55.6,55.63,114937.0,46.1452,46.1784,46.1286,46.1535,114937.0
2015-06-08 14:50:00,55.62,55.67,55.62,55.64,97650.0,46.1452,46.1867,46.1452,46.1618,97650.0
2015-06-08 15:00:00,55.64,55.64,55.59,55.59,78329.0,46.1618,46.1618,46.1204,46.1204,78329.0
2015-06-08 15:10:00,55.59,55.6,55.56,55.58,91161.0,46.1204,46.1286,46.0955,46.1121,91161.0
2015-06-08 15:20:00,55.58,55.59,55.51,55.55,133897.0,46.1121,46.1204,46.054,46.0872,133897.0
2015-06-08 15:30:00,55.55,55.57,55.48,55.49,162812.0,46.0872,46.1038,46.0291,46.0374,162812.0
2015-06-08 15:40:00,55.49,55.53,55.48,55.51,254866.0,46.0374,46.0706,46.0291,46.054,254866.0
2015-06-08 15:50:00,55.51,55.53,55.44,55.46,848035.0,46.054,46.0706,45.9959,46.0125,848035.0
2015-06-09 09:30:00,55.39,55.53,55.37,55.47,353281.0,45.9544,46.0706,45.9378,46.0208,353281.0
2015-06-09 09:40:00,55.47,55.54,55.38,55.45,377805.0,46.0208,46.0789,45.9461,46.0042,377805.0
2015-06-09 09:50:00,55.45,55.48,55.36,55.37,102985.0,46.0042,46.0291,45.9295,45.9378,102985.0
2015-06-09 10:00:00,55.36,55.44,55.3,55.43,337670.0,45.9295,45.9959,45.8798,45.9876,337670.0
2015-06-09 10:10:00,55.43,55.51,55.43,55.45,146388.0,45.9876,46.054,45.9876,46.0042,146388.0
2015-06-09 10:20:00,55.45,55.49,55.39,55.42,115126.0,46.0042,46.0374,45.9544,45.9793,115126.0
2015-06-09 10:30:00,55.42,55.47,55.37,55.47,139950.0,45.9793,46.0208,45.9378,46.0208,139950.0
2015-06-09 10:40:00,55.47,55.52,55.46,55.51,485279.0,46.0208,46.0623,46.0125,46.054,485279.0
2015-06-09 10:50:00,55.51,55.57,55.49,55.57,344503.0,46.054,46.1038,46.0374,46.1038,344503.0
2015-06-09 11:00:00,55.56,55.62,55.56,55.56,100083.0,46.0955,46.1452,46.0955,46.0955,100083.0
2015-06-09 11:10:00,55.57,55.6,55.55,55.56,79973.0,46.1038,46.1286,46.0872,46.0955,79973.0
2015-06-09 11:20:00,55.57,55.61,55.55,55.6,63535.0,46.1038,46.1369,46.0872,46.1286,63535.0
2015-06-09 11:30:00,55.61,55.68,55.6,55.65,67859.0,46.1369,46.195,46.1286,46.1701,67859.0
2015-06-09 11:40:00,55.65,55.68,55.64,55.64,55813.0,46.1701,46.195,46.1618,46.1618,55813.0
2015-06-09 11:50:00,55.64,55.65,55.6,55.62,50651.0,46.1618,46.1701,46.1286,46.1452,50651.0
2015-06-09 12:00:00,55.63,55.64,55.58,55.61,39973.0,46.1535,46.1618,46.1121,46.1369,39973.0
2015-06-09 12:10:00,55.61,55.61,55.54,55.56,76210.0,46.1369,46.1369,46.0789,46.0955,76210.0
2015-06-09 12:20:00,55.55,55.57,55.54,55.55,45520.0,46.0872,46.1038,46.0789,46.0872,45520.0
2015-06-09 12:30:00,55.55,55.57,55.53,55.55,65107.0,46.0872,46.1038,46.0706,46.0872,65107.0
2015-06-09 12:40:00,55.56,55.57,55.53,55.54,95439.0,46.0955,46.1038,46.0706,46.0789,95439.0
2015-06-09 12:50:00,55.55,55.57,55.53,55.56,78717.0,46.0872,46.1038,46.0706,46.0955,78717.0
2015-06-09 13:00:00,55.56,55.63,55.56,55.58,96859.0,46.0955,46.1535,46.0955,46.1121,96859.0
2015-06-09 13:10:00,55.58,55.59,55.56,55.58,42877.0,46.1121,46.1204,46.0955,46.1121,42877.0
2015-06-09 13:20:00,55.57,55.6,55.56,55.57,73203.0,46.1038,46.1286,46.0955,46.1038,73203.0
2015-06-09 13:30:00,55.58,55.58,55.54,55.54,42222.0,46.1121,46.1121,46.0789,46.0789,42222.0
2015-06-09 13:40:00,55.54,55.54,55.49,55.51,49737.0,46.0789,46.0789,46.0374,46.054,49737.0
2015-06-09 13:50:00,55.52,55.52,55.49,55.49,23396.0,46.0623,46.0623,46.0374,46.0374,23396.0
2015-06-09 14:00:00,55.49,55.53,55.48,55.5,43677.0,46.0374,46.0706,46.0291,46.0457,43677.0
2015-06-09 14:10:00,55.49,55.51,55.45,55.47,41599.0,46.0374,46.054,46.0042,46.0208,41599.0
2015-06-09 14:20:00,55.48,55.5,55.47,55.49,51457.0,46.0291,46.0457,46.0208,46.0374,51457.0
2015-06-09 14:30:00,55.5,55.54,55.49,55.54,167552.0,46.0457,46.0789,46.0374,46.0789,167552.0
2015-06-09 14:40:00,55.53,55.54,55.49,55.49,66232.0,46.0706,46.0789,46.0374,46.0374,66232.0
2015-06-09 14:50:00,55.5,55.5,55.43,55.46,93100.0,46.0457,46.0457,45.9876,46.0125,93100.0
2015-06-09 15:00:00,55.45,55.48,55.41,55.41,98781.0,46.0042,46.0291,45.971,45.971,98781.0
2015-06-09 15:10:00,55.41,55.43,55.39,55.43,173076.0,45.971,45.9876,45.9544,45.9876,173076.0
2015-06-09 15:20:00,55.43,55.43,55.36,55.38,146613.0,45.9876,45.9876,45.9295,45.9461,146613.0
2015-06-09 15:30:00,55.38,55.43,55.35,55.43,100844.0,45.9461,45.9876,45.9212,45.9876,100844.0
2015-06-09 15:40:00,55.43,55.46,55.41,55.46,206403.0,45.9876,46.0125,45.971,46.0125,206403.0
2015-06-09 15:50:00,55.46,55.5,55.43,55.44,672632.0,46.0125,46.0457,45.9876,45.9959,672632.0
2015-06-10 09:30:00,55.64,55.75,55.58,55.73,449115.0,46.1618,46.2531,46.1121,46.2365,449115.0
2015-06-10 09:40:00,55.73,55.86,55.73,55.8,268060.0,46.2365,46.3444,46.2365,46.2946,268060.0
2015-06-10 09:50:00,55.81,55.86,55.79,55.8,169878.0,46.3029,46.3444,46.2863,46.2946,169878.0
2015-06-10 10:00:00,55.8,55.91,55.8,55.88,121072.0,46.2946,46.3858,46.2946,46.361,121072.0
2015-06-10 10:10:00,55.88,55.89,55.82,55.86,137574.0,46.361,46.3692,46.3112,46.3444,137574.0
2015-06-10 10:20:00,55.85,55.91,55.84,55.91,61636.0,46.3361,46.3858,46.3278,46.3858,61636.0
2015-06-10 10:30:00,55.91,55.94,55.88,55.9,187213.0,46.3858,46.4107,46.361,46.3775,187213.0
2015-06-10 10:40:00,55.9,55.92,55.88,55.9,137951.0,46.3775,46.3941,46.361,46.3775,137951.0
2015-06-10 10:50:00,55.9,55.97,55.87,55.95,67797.0,46.3775,46.4356,46.3527,46.419,67797.0
2015-06-10 11:00:00,55.95,55.97,55.91,55.92,71687.0,46.419,46.4356,46.3858,46.3941,71687.0
2015-06-10 11:10:00,55.93,56.14,55.91,56.07,372940.0,46.4024,46.5767,46.3858,46.5186,372940.0
2015-06-10 11:20:00,56.06,56.07,56.0,56.03,182390.0,46.5103,46.5186,46.4605,46.4854,182390.0
2015-06-10 11:30:00,56.04,56.07,56.03,56.07,71644.0,46.4937,46.5186,46.4854,46.5186,71644.0
2015-06-10 11:40:00,56.08,56.09,56.04,56.04,72719.0,46.5269,46.5352,46.4937,46.4937,72719.0
2015-06-10 11:50:00,56.04,56.08,56.03,56.07,137125.0,46.4937,46.5269,46.4854,46.5186,137125.0
2015-06-10 12:00:00,56.05,56.1,56.04,56.05,64641.0,46.502,46.5435,46.4937,46.502,64641.0
2015-06-10 12:10:00,56.04,56.06,56.02,56.04,73209.0,46.4937,46.5103,46.4771,46.4937,73209.0
2015-06-10 12:20:00,56.04,56.06,56.03,56.04,61908.0,46.4937,46.5103,46.4854,46.4937,61908.0
2015-06-10 12:30:00,56.04,56.09,56.03,56.03,46452.0,46.4937,46.5352,46.4854,46.4854,46452.0
2015-06-10 12:40:00,56.03,56.04,56.01,56.04,56871.0,46.4854,46.4937,46.4688,46.4937,56871.0
2015-06-10 12:50:00,56.04,56.05,56.02,56.03,57406.0,46.4937,46.502,46.4771,46.4854,57406.0
2015-06-10 13:00:00,56.03,56.06,56.03,56.05,52204.0,46.4854,46.5103,46.4854,46.502,52204.0
2015-06-10 13:10:00,56.04,56.05,55.98,55.98,70180.0,46.4937,46.502,46.4439,46.4439,70180.0
2015-06-10 13:20:00,55.98,56.01,55.98,56.0,106661.0,46.4439,46.4688,46.4439,46.4605,106661.0
2015-06-10 13:30:00,56.0,56.0,55.96,55.98,63214.0,46.4605,46.4605,46.4273,46.4439,63214.0
2015-06-10 13:40:00,55.98,55.99,55.96,55.98,96683.0,46.4439,46.4522,46.4273,46.4439,96683.0
2015-06-10 13:50:00,55.98,56.0,55.97,55.99,60274.0,46.4439,46.4605,46.4356,46.4522,60274.0
2015-06-10 14:00:00,56.0,56.08,56.0,56.04,125029.0,46.4605,46.5269,46.4605,46.4937,125029.0
2015-06-10 14:10:00,56.04,56.07,56.01,56.07,42361.0,46.4937,46.5186,46.4688,46.5186,42361.0
2015-06-10 14:20:00,56.07,56.09,56.06,56.06,175574.0,46.5186,46.5352,46.5103,46.5103,175574.0
2015-06-10 14:30:00,56.06,56.07,56.04,56.04,54587.0,46.5103,46.5186,46.4937,46.4937,54587.0
2015-06-10 14:40:00,56.04,56.06,56.02,56.02,46035.0,46.4937,46.5103,46.4771,46.4771,46035.0
2015-06-10 14:50:00,56.03,56.08,56.01,56.08,201450.0,46.4854,46.5269,46.4688,46.5269,201450.0
2015-06-10 15:00:00,56.08,56.09,56.05,56.06,116356.0,46.5269,46.5352,46.502,46.5103,116356.0
2015-06-10 15:10:00,56.04,56.05,56.01,56.04,154663.0,46.4937,46.502,46.4688,46.4937,154663.0
2015-06-10 15:20:00,56.03,56.06,56.02,56.04,213195.0,46.4854,46.5103,46.4771,46.4937,213195.0
2015-06-10 15:30:00,56.04,56.04,56.01,56.01,247415.0,46.4937,46.4937,46.4688,46.4688,247415.0
2015-06-10 15:40:00,56.01,56.08,55.99,56.05,260812.0,46.4688,46.5269,46.4522,46.502,260812.0
2015-06-10 15:50:00,56.05,56.07,55.98,55.98,1007806.0,46.502,46.5186,46.4439,46.4439,1007806.0
2015-06-11 09:30:00,56.14,56.21,56.05,56.12,211661.0,46.5767,46.6347,46.502,46.5601,211661.0
2015-06-11 09:40:00,56.12,56.16,56.06,56.15,155743.0,46.5601,46.5933,46.5103,46.585,155743.0
2015-06-11 09:50:00,56.15,56.2,56.14,56.19,105522.0,46.585,46.6264,46.5767,46.6181,105522.0
2015-06-11 10:00:00,56.2,56.28,56.18,56.24,107374.0,46.6264,46.6928,46.6098,46.6596,107374.0
2015-06-11 10:10:00,56.25,56.29,56.23,56.29,52044.0,46.6679,46.7011,46.6513,46.7011,52044.0
2015-06-11 10:20:00,56.28,56.29,56.22,56.23,48810.0,46.6928,46.7011,46.643,46.6513,48810.0
2015-06-11 10:30:00,56.23,56.23,56.06,56.1,341379.0,46.6513,46.6513,46.5103,46.5435,341379.0
2015-06-11 10:40:00,56.1,56.18,56.09,56.18,57961.0,46.5435,46.6098,46.5352,46.6098,57961.0
2015-06-11 10:50:00,56.18,56.19,56.14,56.14,62170.0,46.6098,46.6181,46.5767,46.5767,62170.0
2015-06-11 11:00:00,56.13,56.22,56.11,56.21,84735.0,46.5684,46.643,46.5518,46.6347,84735.0
2015-06-11 11:10:00,56.21,56.23,56.18,56.18,95116.0,46.6347,46.6513,46.6098,46.6098,95116.0
2015-06-11 11:20:00,56.18,56.24,56.17,56.21,38272.0,46.6098,46.6596,46.6016,46.6347,38272.0
2015-06-11 11:30:00,56.21,56.26,56.19,56.26,41638.0,46.6347,46.6762,46.6181,46.6762,41638.0
2015-06-11 11:40:00,56.26,56.26,56.2,56.25,345330.0,46.6762,46.6762,46.6264,46.6679,345330.0
2015-06-11 11:50:00,56.25,56.27,56.24,56.26,333042.0,46.6679,46.6845,46.6596,46.6762,333042.0
2015-06-11 12:00:00,56.26,56.29,56.25,56.26,40574.0,46.6762,46.7011,46.6679,46.6762,40574.0
2015-06-11 12:10:00,56.26,56.27,56.24,56.26,174596.0,46.6762,46.6845,46.6596,46.6762,174596.0
2015-06-11 12:20:00,56.26,56.27,56.24,56.27,171066.0,46.6762,46.6845,46.6596,46.6845,171066.0
2015-06-11 12:30:00,56.27,56.28,56.26,56.26,27703.0,46.6845,46.6928,46.6762,46.6762,27703.0
2015-06-11 12:40:00,56.27,56.29,56.25,56.25,86543.0,46.6845,46.7011,46.6679,46.6679,86543.0
2015-06-11 12:50:00,56.25,56.26,56.23,56.24,127795.0,46.6679,46.6762,46.6513,46.6596,127795.0
2015-06-11 13:00:00,56.23,56.25,56.22,56.22,198414.0,46.6513,46.6679,46.643,46.643,198414.0
2015-06-11 13:10:00,56.22,56.24,56.21,56.24,13665.0,46.643,46.6596,46.6347,46.6596,13665.0
2015-06-11 13:20:00,56.24,56.26,56.22,56.25,81875.0,46.6596,46.6762,46.643,46.6679,81875.0
2015-06-11 13:30:00,56.25,56.26,56.23,56.24,48995.0,46.6679,46.6762,46.6513,46.6596,48995.0
2015-06-11 13:40:00,56.24,56.3,56.23,56.29,43573.0,46.6596,46.7094,46.6513,46.7011,43573.0
2015-06-11 13:50:00,56.29,56.3,56.27,56.29,168791.0,46.7011,46.7094,46.6845,46.7011,168791.0
2015-06-11 14:00:00,56.29,56.3,56.27,56.27,98075.0,46.7011,46.7094,46.6845,46.6845,98075.0
2015-06-11 14:10:00,56.28,56.3,56.26,56.26,57081.0,46.6928,46.7094,46.6762,46.6762,57081.0
2015-06-11 14:20:00,56.27,56.28,56.26,56.27,32247.0,46.6845,46.6928,46.6762,46.6845,32247.0
2015-06-11 14:30:00,56.26,56.3,56.26,56.28,34235.0,46.6762,46.7094,46.6762,46.6928,34235.0
2015-06-11 14:40:00,56.28,56.31,56.28,56.29,34175.0,46.6928,46.7177,46.6928,46.7011,34175.0
2015-06-11 14:50:00,56.29,56.3,56.25,56.27,54108.0,46.7011,46.7094,46.6679,46.6845,54108.0
2015-06-11 15:00:00,56.27,56.32,56.26,56.32,122524.0,46.6845,46.726,46.6762,46.726,122524.0
2015-06-11 15:10:00,56.31,56.34,56.31,56.32,64469.0,46.7177,46.7426,46.7177,46.726,64469.0
2015-06-11 15:20:00,56.32,56.34,56.31,56.32,270420.0,46.726,46.7426,46.7177,46.726,270420.0
2015-06-11 15:30:00,56.32,56.34,56.27,56.29,306617.0,46.726,46.7426,46.6845,46.7011,306617.0
2015-06-11 15:40:00,56.29,56.3,56.26,56.27,191738.0,46.7011,46.7094,46.6762,46.6845,191738.0
2015-06-11 15:50:00,56.26,56.3,56.21,56.3,465134.0,46.6762,46.7094,46.6347,46.7094,465134.0
2015-06-12 09:30:00,56.01,56.15,56.0,56.04,397875.0,46.4688,46.585,46.4605,46.4937,397875.0
2015-06-12 09:40:00,56.02,56.09,55.97,56.07,363679.0,46.4771,46.5352,46.4356,46.5186,363679.0
2015-06-12 09:50:00,56.06,56.12,56.02,56.1,240788.0,46.5103,46.5601,46.4771,46.5435,240788.0
2015-06-12 10:00:00,56.11,56.17,56.07,56.15,457331.0,46.5518,46.6016,46.5186,46.585,457331.0
2015-06-12 10:10:00,56.15,56.15,55.99,56.01,136726.0,46.585,46.585,46.4522,46.4688,136726.0
2015-06-12 10:20:00,56.01,56.04,55.96,56.01,79409.0,46.4688,46.4937,46.4273,46.4688,79409.0
2015-06-12 10:30:00,56.01,56.01,55.87,55.94,239972.0,46.4688,46.4688,46.3527,46.4107,239972.0
2015-06-12 10:40:00,55.93,55.94,55.85,55.88,173795.0,46.4024,46.4107,46.3361,46.361,173795.0
2015-06-12 10:50:00,55.89,55.91,55.83,55.84,141945.0,46.3692,46.3858,46.3195,46.3278,141945.0
2015-06-12 11:00:00,55.85,55.93,55.83,55.93,50597.0,46.3361,46.4024,46.3195,46.4024,50597.0
2015-06-12 11:10:00,55.93,56.05,55.9,56.04,246977.0,46.4024,46.502,46.3775,46.4937,246977.0
2015-06-12 11:20:00,56.05,56.12,56.01,56.08,112320.0,46.502,46.5601,46.4688,46.5269,112320.0
2015-06-12 11:30:00,56.08,56.1,56.01,56.03,67244.0,46.5269,46.5435,46.4688,46.4854,67244.0
2015-06-12 11:40:00,56.04,56.04,55.95,55.97,86124.0,46.4937,46.4937,46.419,46.4356,86124.0
2015-06-12 11:50:00,55.97,55.99,55.93,55.98,66909.0,46.4356,46.4522,46.4024,46.4439,66909.0
2015-06-12 12:00:00,55.98,55.99,55.95,55.97,52662.0,46.4439,46.4522,46.419,46.4356,52662.0
2015-06-12 12:10:00,55.97,55.97,55.93,55.94,71971.0,46.4356,46.4356,46.4024,46.4107,71971.0
2015-06-12 12:20:00,55.94,55.97,55.93,55.97,41007.0,46.4107,46.4356,46.4024,46.4356,41007.0
2015-06-12 12:30:00,55.96,55.97,55.93,55.95,28397.0,46.4273,46.4356,46.4024,46.419,28397.0
2015-06-12 12:40:00,55.95,55.98,55.92,55.95,49365.0,46.419,46.4439,46.3941,46.419,49365.0
2015-06-12 12:50:00,55.95,55.97,55.91,55.92,47870.0,46.419,46.4356,46.3858,46.3941,47870.0
2015-06-12 13:00:00,55.92,55.94,55.91,55.94,54244.0,46.3941,46.4107,46.3858,46.4107,54244.0
2015-06-12 13:10:00,55.93,56.0,55.93,55.99,634057.0,46.4024,46.4605,46.4024,46.4522,634057.0
2015-06-12 13:20:00,55.99,56.04,55.99,56.04,380115.0,46.4522,46.4937,46.4522,46.4937,380115.0
2015-06-12 13:30:00,56.04,56.08,56.03,56.04,162340.0,46.4937,46.5269,46.4854,46.4937,162340.0
2015-06-12 13:40:00,56.04,56.04,55.97,55.98,51284.0,46.4937,46.4937,46.4356,46.4439,51284.0
2015-06-12 13:50:00,55.98,56.0,55.97,56.0,29534.0,46.4439,46.4605,46.4356,46.4605,29534.0
2015-06-12 14:00:00,56.01,56.01,55.95,55.95,93323.0,46.4688,46.4688,46.419,46.419,93323.0
2015-06-12 14:10:00,55.96,55.98,55.95,55.96,40264.0,46.4273,46.4439,46.419,46.4273,40264.0
2015-06-12 14:20:00,55.97,55.98,55.94,55.96,52347.0,46.4356,46.4439,46.4107,46.4273,52347.0
2015-06-12 14:30:00,55.97,55.97,55.88,55.89,124433.0,46.4356,46.4356,46.361,46.3692,124433.0
2015-06-12 14:40:00,55.9,55.93,55.89,55.91,38329.0,46.3775,46.4024,46.3692,46.3858,38329.0
2015-06-12 14:50:00,55.92,55.94,55.86,55.88,91361.0,46.3941,46.4107,46.3444,46.361,91361.0
2015-06-12 15:00:00,55.89,55.92,55.87,55.91,98796.0,46.3692,46.3941,46.3527,46.3858,98796.0
2015-06-12 15:10:00,55.91,55.94,55.9,55.93,101777.0,46.3858,46.4107,46.3775,46.4024,101777.0
2015-06-12 15:20:00,55.93,55.98,55.93,55.97,131712.0,46.4024,46.4439,46.4024,46.4356,131712.0
2015-06-12 15:30:00,55.96,56.0,55.96,55.97,263124.0,46.4273,46.4605,46.4273,46.4356,263124.0
2015-06-12 15:40:00,55.96,56.01,55.94,55.98,289147.0,46.4273,46.4688,46.4107,46.4439,289147.0
2015-06-12 15:50:00,55.98,56.01,55.97,55.97,675537.0,46.4439,46.4688,46.4356,46.4356,675537.0
2015-06-15 09:30:00,55.56,55.6,55.35,55.39,628033.0,46.0955,46.1286,45.9212,45.9544,628033.0
2015-06-15 09:40:00,55.38,55.41,55.32,55.36,333638.0,45.9461,45.971,45.8963,45.9295,333638.0
2015-06-15 09:50:00,55.34,55.38,55.25,55.38,657927.0,45.9129,45.9461,45.8383,45.9461,657927.0
2015-06-15 10:00:00,55.37,55.47,55.35,55.4,332519.0,45.9378,46.0208,45.9212,45.9627,332519.0
2015-06-15 10:10:00,55.39,55.47,55.35,55.41,247538.0,45.9544,46.0208,45.9212,45.971,247538.0
2015-06-15 10:20:00,55.42,55.47,55.38,55.43,124727.0,45.9793,46.0208,45.9461,45.9876,124727.0
2015-06-15 10:30:00,55.43,55.5,55.39,55.47,191840.0,45.9876,46.0457,45.9544,46.0208,191840.0
2015-06-15 10:40:00,55.47,55.5,55.43,55.45,182647.0,46.0208,46.0457,45.9876,46.0042,182647.0
2015-06-15 10:50:00,55.47,55.5,55.44,55.5,169563.0,46.0208,46.0457,45.9959,46.0457,169563.0
2015-06-15 11:00:00,55.51,55.65,55.51,55.64,338824.0,46.054,46.1701,46.054,46.1618,338824.0
2015-06-15 11:10:00,55.65,55.73,55.65,55.68,111618.0,46.1701,46.2365,46.1701,46.195,111618.0
2015-06-15 11:20:00,55.67,55.68,55.5,55.51,131360.0,46.1867,46.195,46.0457,46.054,131360.0
2015-06-15 11:30:00,55.51,55.58,55.51,55.56,170759.0,46.054,46.1121,46.054,46.0955,170759.0
2015-06-15 11:40:00,55.56,55.64,55.56,55.64,91404.0,46.0955,46.1618,46.0955,46.1618,91404.0
2015-06-15 11:50:00,55.65,55.68,55.56,55.59,115946.0,46.1701,46.195,46.0955,46.1204,115946.0
2015-06-15 12:00:00,55.59,55.63,55.55,55.61,155942.0,46.1204,46.1535,46.0872,46.1369,155942.0
2015-06-15 12:10:00,55.61,55.62,55.58,55.61,67585.0,46.1369,46.1452,46.1121,46.1369,67585.0
2015-06-15 12:20:00,55.61,55.62,55.53,55.54,49767.0,46.1369,46.1452,46.0706,46.0789,49767.0
2015-06-15 12:30:00,55.54,55.57,55.52,55.55,47888.0,46.0789,46.1038,46.0623,46.0872,47888.0
2015-06-15 12:40:00,55.55,55.61,55.53,55.61,53407.0,46.0872,46.1369,46.0706,46.1369,53407.0
2015-06-15 12:50:00,55.6,55.61,55.56,55.58,78074.0,46.1286,46.1369,46.0955,46.1121,78074.0
2015-06-15 13:00:00,55.58,55.59,55.55,55.56,238597.0,46.1121,46.1204,46.0872,46.0955,238597.0
2015-06-15 13:10:00,55.56,55.59,55.54,55.56,139869.0,46.0955,46.1204,46.0789,46.0955,139869.0
2015-06-15 13:20:00,55.56,55.58,55.5,55.52,63579.0,46.0955,46.1121,46.0457,46.0623,63579.0
2015-06-15 13:30:00,55.51,55.52,55.49,55.5,277471.0,46.054,46.0623,46.0374,46.0457,277471.0
2015-06-15 13:40:00,55.5,55.51,55.45,55.46,73284.0,46.0457,46.054,46.0042,46.0125,73284.0
2015-06-15 13:50:00,55.45,55.61,55.43,55.48,481802.0,46.0042,46.1369,45.9876,46.0291,481802.0
2015-06-15 14:00:00,55.48,55.51,55.46,55.47,121607.0,46.0291,46.054,46.0125,46.0208,121607.0
2015-06-15 14:10:00,55.48,55.55,55.47,55.53,109188.0,46.0291,46.0872,46.0208,46.0706,109188.0
2015-06-15 14:20:00,55.53,55.54,55.49,55.52,33664.0,46.0706,46.0789,46.0374,46.0623,33664.0
2015-06-15 14:30:00,55.52,55.53,55.49,55.51,52305.0,46.0623,46.0706,46.0374,46.054,52305.0
2015-06-15 14:40:00,55.51,55.52,55.48,55.51,62343.0,46.054,46.0623,46.0291,46.054,62343.0
2015-06-15 14:50:00,55.5,55.51,55.41,55.43,92199.0,46.0457,46.054,45.971,45.9876,92199.0
2015-06-15 15:00:00,55.43,55.46,55.41,55.43,222752.0,45.9876,46.0125,45.971,45.9876,222752.0
2015-06-15 15:10:00,55.43,55.46,55.41,55.44,122351.0,45.9876,46.0125,45.971,45.9959,122351.0
2015-06-15 15:20:00,55.44,55.48,55.44,55.48,171539.0,45.9959,46.0291,45.9959,46.0291,171539.0
2015-06-15 15:30:00,55.48,55.51,55.47,55.5,206728.0,46.0291,46.054,46.0208,46.0457,206728.0
2015-06-15 15:40:00,55.5,55.6,55.5,55.55,275251.0,46.0457,46.1286,46.0457,46.0872,275251.0
2015-06-15 15:50:00,55.55,55.56,55.51,55.52,1004732.0,46.0872,46.0955,46.054,46.0623,1004732.0
2015-06-16 09:30:00,55.44,55.65,55.41,55.62,448489.0,45.9959,46.1701,45.971,46.1452,448489.0
2015-06-16 09:40:00,55.64,55.64,55.49,55.49,235917.0,46.1618,46.1618,46.0374,46.0374,235917.0
2015-06-16 09:50:00,55.49,55.51,55.44,55.48,201454.0,46.0374,46.054,45.9959,46.0291,201454.0
2015-06-16 10:00:00,55.47,55.54,55.47,55.47,179418.0,46.0208,46.0789,46.0208,46.0208,179418.0
2015-06-16 10:10:00,55.47,55.48,55.34,55.37,422312.0,46.0208,46.0291,45.9129,45.9378,422312.0
2015-06-16 10:20:00,55.37,55.41,55.36,55.38,237256.0,45.9378,45.971,45.9295,45.9461,237256.0
2015-06-16 10:30:00,55.38,55.41,55.33,55.36,193913.0,45.9461,45.971,45.9046,45.9295,193913.0
2015-06-16 10:40:00,55.36,55.43,55.36,55.41,272573.0,45.9295,45.9876,45.9295,45.971,272573.0
2015-06-16 10:50:00,55.4,55.41,55.33,55.37,429851.0,45.9627,45.971,45.9046,45.9378,429851.0
2015-06-16 11:00:00,55.37,55.43,55.37,55.42,66229.0,45.9378,45.9876,45.9378,45.9793,66229.0
2015-06-16 11:10:00,55.43,55.55,55.43,55.51,275877.0,45.9876,46.0872,45.9876,46.054,275877.0
2015-06-16 11:20:00,55.51,55.51,55.47,55.48,195339.0,46.054,46.054,46.0208,46.0291,195339.0
2015-06-16 11:30:00,55.48,55.5,55.46,55.47,148115.0,46.0291,46.0457,46.0125,46.0208,148115.0
2015-06-16 11:40:00,55.47,55.49,55.46,55.47,182493.0,46.0208,46.0374,46.0125,46.0208,182493.0
2015-06-16 11:50:00,55.48,55.48,55.43,55.45,283256.0,46.0291,46.0291,45.9876,46.0042,283256.0
2015-06-16 12:00:00,55.46,55.47,55.43,55.45,303676.0,46.0125,46.0208,45.9876,46.0042,303676.0
2015-06-16 12:10:00,55.44,55.47,55.44,55.46,41034.0,45.9959,46.0208,45.9959,46.0125,41034.0
2015-06-16 12:20:00,55.47,55.47,55.45,55.46,24120.0,46.0208,46.0208,46.0042,46.0125,24120.0
2015-06-16 12:30:00,55.46,55.51,55.46,55.51,91170.0,46.0125,46.054,46.0125,46.054,91170.0
2015-06-16 12:40:00,55.5,55.51,55.48,55.48,48462.0,46.0457,46.054,46.0291,46.0291,48462.0
2015-06-16 12:50:00,55.48,55.52,55.48,55.49,42431.0,46.0291,46.0623,46.0291,46.0374,42431.0
2015-06-16 13:00:00,55.5,55.52,55.48,55.48,120980.0,46.0457,46.0623,46.0291,46.0291,120980.0
2015-06-16 13:10:00,55.48,55.52,55.46,55.48,68360.0,46.0291,46.0623,46.0125,46.0291,68360.0
2015-06-16 13:20:00,55.48,55.53,55.48,55.53,94846.0,46.0291,46.0706,46.0291,46.0706,94846.0
2015-06-16 13:30:00,55.52,55.55,55.51,55.52,112279.0,46.0623,46.0872,46.054,46.0623,112279.0
2015-06-16 13:40:00,55.52,55.54,55.51,55.52,329364.0,46.0623,46.0789,46.054,46.0623,329364.0
2015-06-16 13:50:00,55.52,55.53,55.5,55.5,58500.0,46.0623,46.0706,46.0457,46.0457,58500.0
2015-06-16 14:00:00,55.51,55.57,55.5,55.56,168767.0,46.054,46.1038,46.0457,46.0955,168767.0
2015-06-16 14:10:00,55.56,55.58,55.54,55.56,122252.0,46.0955,46.1121,46.0789,46.0955,122252.0
2015-06-16 14:20:00,55.56,55.58,55.55,55.56,68498.0,46.0955,46.1121,46.0872,46.0955,68498.0
2015-06-16 14:30:00,55.55,55.56,55.54,55.55,93988.0,46.0872,46.0955,46.0789,46.0872,93988.0
2015-06-16 14:40:00,55.54,55.55,55.51,55.53,82807.0,46.0789,46.0872,46.054,46.0706,82807.0
2015-06-16 14:50:00,55.54,55.56,55.52,55.56,99875.0,46.0789,46.0955,46.0623,46.0955,99875.0
2015-06-16 15:00:00,55.55,55.58,55.54,55.55,112891.0,46.0872,46.1121,46.0789,46.0872,112891.0
2015-06-16 15:10:00,55.55,55.57,55.53,55.54,112190.0,46.0872,46.1038,46.0706,46.0789,112190.0
2015-06-16 15:20:00,55.54,55.56,55.53,55.55,124614.0,46.0789,46.0955,46.0706,46.0872,124614.0
2015-06-16 15:30:00,55.55,55.58,55.55,55.57,142431.0,46.0872,46.1121,46.0872,46.1038,142431.0
2015-06-16 15:40:00,55.57,55.58,55.52,55.55,305121.0,46.1038,46.1121,46.0623,46.0872,305121.0
2015-06-16 15:50:00,55.55,55.57,55.53,55.57,770574.0,46.0872,46.1038,46.0706,46.1038,770574.0
2015-06-17 09:30:00,55.59,55.67,55.57,55.63,186623.0,46.1204,46.1867,46.1038,46.1535,186623.0
2015-06-17 09:40:00,55.64,55.71,55.61,55.66,240930.0,46.1618,46.2199,46.1369,46.1784,240930.0
2015-06-17 09:50:00,55.66,55.68,55.56,55.62,206044.0,46.1784,46.195,46.0955,46.1452,206044.0
2015-06-17 10:00:00,55.63,55.67,55.62,55.65,82959.0,46.1535,46.1867,46.1452,46.1701,82959.0
2015-06-17 10:10:00,55.65,55.67,55.6,55.61,73782.0,46.1701,46.1867,46.1286,46.1369,73782.0
2015-06-17 10:20:00,55.62,55.62,55.57,55.61,114773.0,46.1452,46.1452,46.1038,46.1369,114773.0
2015-06-17 10:30:00,55.6,55.64,55.59,55.62,145256.0,46.1286,46.1618,46.1204,46.1452,145256.0
2015-06-17 10:40:00,55.61,55.63,55.58,55.63,57438.0,46.1369,46.1535,46.1121,46.1535,57438.0
2015-06-17 10:50:00,55.64,55.66,55.58,55.62,223639.0,46.1618,46.1784,46.1121,46.1452,223639.0
2015-06-17 11:00:00,55.61,55.63,55.58,55.59,328481.0,46.1369,46.1535,46.1121,46.1204,328481.0
2015-06-17 11:10:00,55.59,55.62,55.58,55.58,60537.0,46.1204,46.1452,46.1121,46.1121,60537.0
2015-06-17 11:20:00,55.58,55.58,55.51,55.53,442550.0,46.1121,46.1121,46.054,46.0706,442550.0
2015-06-17 11:30:00,55.52,55.55,55.51,55.54,72947.0,46.0623,46.0872,46.054,46.0789,72947.0
2015-06-17 11:40:00,55.54,55.54,55.49,55.53,147318.0,46.0789,46.0789,46.0374,46.0706,147318.0
2015-06-17 11:50:00,55.53,55.56,55.53,55.54,36751.0,46.0706,46.0955,46.0706,46.0789,36751.0
2015-06-17 12:00:00,55.55,55.55,55.47,55.49,388080.0,46.0872,46.0872,46.0208,46.0374,388080.0
2015-06-17 12:10:00,55.5,55.5,55.42,55.42,126122.0,46.0457,46.0457,45.9793,45.9793,126122.0
2015-06-17 12:20:00,55.42,55.46,55.41,55.46,79059.0,45.9793,46.0125,45.971,46.0125,79059.0
2015-06-17 12:30:00,55.46,55.48,55.44,55.44,231839.0,46.0125,46.0291,45.9959,45.9959,231839.0
2015-06-17 12:40:00,55.43,55.46,55.36,55.39,324592.0,45.9876,46.0125,45.9295,45.9544,324592.0
2015-06-17 12:50:00,55.39,55.4,55.32,55.35,170842.0,45.9544,45.9627,45.8963,45.9212,170842.0
2015-06-17 13:00:00,55.35,55.36,55.32,55.34,122053.0,45.9212,45.9295,45.8963,45.9129,122053.0
2015-06-17 13:10:00,55.35,55.37,55.33,55.34,73947.0,45.9212,45.9378,45.9046,45.9129,73947.0
2015-06-17 13:20:00,55.34,55.37,55.33,55.34,78039.0,45.9129,45.9378,45.9046,45.9129,78039.0
2015-06-17 13:30:00,55.34,55.39,55.33,55.38,143845.0,45.9129,45.9544,45.9046,45.9461,143845.0
2015-06-17 13:40:00,55.38,55.4,55.35,55.36,112982.0,45.9461,45.9627,45.9212,45.9295,112982.0
2015-06-17 13:50:00,55.37,55.46,55.36,55.42,157966.0,45.9378,46.0125,45.9295,45.9793,157966.0
2015-06-17 14:00:00,55.39,55.7,55.26,55.62,1106363.0,45.9544,46.2116,45.8466,46.1452,1106363.0
2015-06-17 14:10:00,55.62,55.66,55.56,55.57,227912.0,46.1452,46.1784,46.0955,46.1038,227912.0
2015-06-17 14:20:00,55.58,55.58,55.46,55.49,347998.0,46.1121,46.1121,46.0125,46.0374,347998.0
2015-06-17 14:30:00,55.48,55.65,55.47,55.65,178882.0,46.0291,46.1701,46.0208,46.1701,178882.0
2015-06-17 14:40:00,55.66,55.83,55.66,55.77,479260.0,46.1784,46.3195,46.1784,46.2697,479260.0
2015-06-17 14:50:00,55.78,55.83,55.76,55.77,178083.0,46.278,46.3195,46.2614,46.2697,178083.0
2015-06-17 15:00:00,55.77,55.79,55.67,55.68,152925.0,46.2697,46.2863,46.1867,46.195,152925.0
2015-06-17 15:10:00,55.68,55.78,55.67,55.76,140066.0,46.195,46.278,46.1867,46.2614,140066.0
2015-06-17 15:20:00,55.76,55.81,55.74,55.78,238288.0,46.2614,46.3029,46.2448,46.278,238288.0
2015-06-17 15:30:00,55.78,55.82,55.75,55.76,300207.0,46.278,46.3112,46.2531,46.2614,300207.0
2015-06-17 15:40:00,55.75,55.77,55.66,55.71,497802.0,46.2531,46.2697,46.1784,46.2199,497802.0
2015-06-17 15:50:00,55.7,55.73,55.67,55.68,1333832.0,46.2116,46.2365,46.1867,46.195,1333832.0
2015-06-18 09:30:00,55.58,56.03,55.57,55.96,309238.0,46.1121,46.4854,46.1038,46.4273,309238.0
2015-06-18 09:40:00,55.96,56.11,55.92,56.05,503670.0,46.4273,46.5518,46.3941,46.502,503670.0
2015-06-18 09:50:00,56.06,56.07,56.01,56.05,117285.0,46.5103,46.5186,46.4688,46.502,117285.0
2015-06-18 10:00:00,56.06,56.17,56.03,56.14,514280.0,46.5103,46.6016,46.4854,46.5767,514280.0
2015-06-18 10:10:00,56.15,56.15,56.12,56.12,283712.0,46.585,46.585,46.5601,46.5601,283712.0
2015-06-18 10:20:00,56.13,56.17,56.1,56.14,255897.0,46.5684,46.6016,46.5435,46.5767,255897.0
2015-06-18 10:30:00,56.14,56.17,56.11,56.14,224305.0,46.5767,46.6016,46.5518,46.5767,224305.0
2015-06-18 10:40:00,56.14,56.24,56.13,56.23,512644.0,46.5767,46.6596,46.5684,46.6513,512644.0
2015-06-18 10:50:00,56.23,56.24,56.2,56.22,71245.0,46.6513,46.6596,46.6264,46.643,71245.0
2015-06-18 11:00:00,56.23,56.35,56.23,56.32,207929.0,46.6513,46.7509,46.6513,46.726,207929.0
2015-06-18 11:10:00,56.33,56.35,56.29,56.3,464242.0,46.7343,46.7509,46.7011,46.7094,464242.0
2015-06-18 11:20:00,56.29,56.33,56.29,56.33,72871.0,46.7011,46.7343,46.7011,46.7343,72871.0
2015-06-18 11:30:00,56.33,56.36,56.33,56.33,94007.0,46.7343,46.7592,46.7343,46.7343,94007.0
2015-06-18 11:40:00,56.33,56.36,56.31,56.32,118520.0,46.7343,46.7592,46.7177,46.726,118520.0
2015-06-18 11:50:00,56.31,56.32,56.29,56.3,105388.0,46.7177,46.726,46.7011,46.7094,105388.0
2015-06-18 12:00:00,56.31,56.32,56.29,56.3,70452.0,46.7177,46.726,46.7011,46.7094,70452.0
2015-06-18 12:10:00,56.29,56.3,56.26,56.27,61926.0,46.7011,46.7094,46.6762,46.6845,61926.0
2015-06-18 12:20:00,56.28,56.39,56.27,56.35,155712.0,46.6928,46.7841,46.6845,46.7509,155712.0
2015-06-18 12:30:00,56.35,56.47,56.35,56.39,243656.0,46.7509,46.8504,46.7509,46.7841,243656.0
2015-06-18 12:40:00,56.39,56.41,56.36,56.39,141491.0,46.7841,46.8007,46.7592,46.7841,141491.0
2015-06-18 12:50:00,56.39,56.4,56.35,56.35,293960.0,46.7841,46.7924,46.7509,46.7509,293960.0
2015-06-18 13:00:00,56.35,56.39,56.3,56.3,105653.0,46.7509,46.7841,46.7094,46.7094,105653.0
2015-06-18 13:10:00,56.29,56.34,56.29,56.3,77671.0,46.7011,46.7426,46.7011,46.7094,77671.0
2015-06-18 13:20:00,56.3,56.3,56.25,56.29,117381.0,46.7094,46.7094,46.6679,46.7011,117381.0
2015-06-18 13:30:00,56.29,56.31,56.27,56.3,72975.0,46.7011,46.7177,46.6845,46.7094,72975.0
2015-06-18 13:40:00,56.29,56.31,56.29,56.3,43554.0,46.7011,46.7177,46.7011,46.7094,43554.0
2015-06-18 13:50:00,56.29,56.3,56.27,56.29,84014.0,46.7011,46.7094,46.6845,46.7011,84014.0
2015-06-18 14:00:00,56.28,56.33,56.27,56.3,155622.0,46.6928,46.7343,46.6845,46.7094,155622.0
2015-06-18 14:10:00,56.3,56.31,56.28,56.29,83104.0,46.7094,46.7177,46.6928,46.7011,83104.0
2015-06-18 14:20:00,56.3,56.34,56.29,56.3,154337.0,46.7094,46.7426,46.7011,46.7094,154337.0
2015-06-18 14:30:00,56.29,56.34,56.28,56.34,81698.0,46.7011,46.7426,46.6928,46.7426,81698.0
2015-06-18 14:40:00,56.34,56.34,56.31,56.33,73075.0,46.7426,46.7426,46.7177,46.7343,73075.0
2015-06-18 14:50:00,56.32,56.36,56.32,56.33,141640.0,46.726,46.7592,46.726,46.7343,141640.0
2015-06-18 15:00:00,56.34,56.35,56.3,56.31,100221.0,46.7426,46.7509,46.7094,46.7177,100221.0
2015-06-18 15:10:00,56.3,56.32,56.3,56.32,142999.0,46.7094,46.726,46.7094,46.726,142999.0
2015-06-18 15:20:00,56.32,56.37,56.31,56.37,187748.0,46.726,46.7675,46.7177,46.7675,187748.0
2015-06-18 15:30:00,56.37,56.39,56.31,56.32,227280.0,46.7675,46.7841,46.7177,46.726,227280.0
2015-06-18 15:40:00,56.32,56.37,56.3,56.3,281290.0,46.726,46.7675,46.7094,46.7094,281290.0
2015-06-18 15:50:00,56.3,56.3,56.27,56.28,812110.0,46.7094,46.7094,46.6845,46.6928,812110.0
2015-06-19 09:30:00,55.88,55.95,55.86,55.86,361638.0,46.5921,46.6504,46.5754,46.5754,361638.0
2015-06-19 09:40:00,55.86,55.93,55.84,55.87,196310.0,46.5754,46.6337,46.5587,46.5837,196310.0
2015-06-19 09:50:00,55.87,55.95,55.86,55.94,183698.0,46.5837,46.6504,46.5754,46.6421,183698.0
2015-06-19 10:00:00,55.93,56.06,55.93,56.04,127703.0,46.6337,46.7421,46.6337,46.7255,127703.0
2015-06-19 10:10:00,56.04,56.04,55.99,56.03,69683.0,46.7255,46.7255,46.6838,46.7171,69683.0
2015-06-19 10:20:00,56.04,56.08,56.02,56.07,57268.0,46.7255,46.7588,46.7088,46.7505,57268.0
2015-06-19 10:30:00,56.07,56.09,56.01,56.01,103153.0,46.7505,46.7672,46.7005,46.7005,103153.0
2015-06-19 10:40:00,56.01,56.06,55.99,56.06,89264.0,46.7005,46.7421,46.6838,46.7421,89264.0
2015-06-19 10:50:00,56.06,56.07,56.02,56.04,108727.0,46.7421,46.7505,46.7088,46.7255,108727.0
2015-06-19 11:00:00,56.04,56.04,56.0,56.01,68845.0,46.7255,46.7255,46.6921,46.7005,68845.0
2015-06-19 11:10:00,56.01,56.04,56.0,56.02,68398.0,46.7005,46.7255,46.6921,46.7088,68398.0
2015-06-19 11:20:00,56.03,56.04,55.97,55.97,51153.0,46.7171,46.7255,46.6671,46.6671,51153.0
2015-06-19 11:30:00,55.98,56.01,55.97,55.99,112035.0,46.6754,46.7005,46.6671,46.6838,112035.0
2015-06-19 11:40:00,56.0,56.0,55.92,55.95,131978.0,46.6921,46.6921,46.6254,46.6504,131978.0
2015-06-19 11:50:00,55.95,55.96,55.93,55.94,197154.0,46.6504,46.6588,46.6337,46.6421,197154.0
2015-06-19 12:00:00,55.94,55.96,55.92,55.95,124303.0,46.6421,46.6588,46.6254,46.6504,124303.0
2015-06-19 12:10:00,55.95,55.99,55.95,55.98,48438.0,46.6504,46.6838,46.6504,46.6754,48438.0
2015-06-19 12:20:00,55.98,55.99,55.95,55.96,69362.0,46.6754,46.6838,46.6504,46.6588,69362.0
2015-06-19 12:30:00,55.96,56.01,55.94,55.98,80198.0,46.6588,46.7005,46.6421,46.6754,80198.0
2015-06-19 12:40:00,55.97,56.0,55.97,55.99,53419.0,46.6671,46.6921,46.6671,46.6838,53419.0
2015-06-19 12:50:00,56.0,56.0,55.95,55.96,41269.0,46.6921,46.6921,46.6504,46.6588,41269.0
2015-06-19 13:00:00,55.95,55.97,55.94,55.95,250810.0,46.6504,46.6671,46.6421,46.6504,250810.0
2015-06-19 13:10:00,55.95,55.99,55.95,55.98,96010.0,46.6504,46.6838,46.6504,46.6754,96010.0
2015-06-19 13:20:00,55.98,55.99,55.97,55.98,66674.0,46.6754,46.6838,46.6671,46.6754,66674.0
2015-06-19 13:30:00,55.98,56.01,55.97,55.99,85931.0,46.6754,46.7005,46.6671,46.6838,85931.0
2015-06-19 13:40:00,55.99,56.01,55.97,55.97,39392.0,46.6838,46.7005,46.6671,46.6671,39392.0
2015-06-19 13:50:00,55.97,55.98,55.95,55.96,85592.0,46.6671,46.6754,46.6504,46.6588,85592.0
2015-06-19 14:00:00,55.95,55.96,55.92,55.92,287119.0,46.6504,46.6588,46.6254,46.6254,287119.0
2015-06-19 14:10:00,55.92,55.93,55.9,55.91,88866.0,46.6254,46.6337,46.6087,46.6171,88866.0
2015-06-19 14:20:00,55.91,55.91,55.82,55.85,102507.0,46.6171,46.6171,46.542,46.567,102507.0
2015-06-19 14:30:00,55.84,55.86,55.82,55.85,96113.0,46.5587,46.5754,46.542,46.567,96113.0
2015-06-19 14:40:00,55.85,55.85,55.82,55.83,70471.0,46.567,46.567,46.542,46.5504,70471.0
2015-06-19 14:50:00,55.83,55.83,55.8,55.82,94342.0,46.5504,46.5504,46.5254,46.542,94342.0
2015-06-19 15:00:00,55.83,55.83,55.8,55.81,161903.0,46.5504,46.5504,46.5254,46.5337,161903.0
2015-06-19 15:10:00,55.81,55.83,55.78,55.79,157482.0,46.5337,46.5504,46.5087,46.517,157482.0
2015-06-19 15:20:00,55.8,55.81,55.79,55.8,215881.0,46.5254,46.5337,46.517,46.5254,215881.0
2015-06-19 15:30:00,55.8,55.84,55.77,55.82,435404.0,46.5254,46.5587,46.5003,46.542,435404.0
2015-06-19 15:40:00,55.82,55.89,55.81,55.87,688471.0,46.542,46.6004,46.5337,46.5837,688471.0
2015-06-19 15:50:00,55.88,55.89,55.74,55.74,1923303.0,46.5921,46.6004,46.4753,46.4753,1923303.0
2015-06-22 09:30:00,56.03,56.15,56.01,56.04,340137.0,46.7171,46.8172,46.7005,46.7255,340137.0
2015-06-22 09:40:00,56.04,56.09,56.02,56.08,208723.0,46.7255,46.7672,46.7088,46.7588,208723.0
2015-06-22 09:50:00,56.09,56.14,56.08,56.12,205854.0,46.7672,46.8088,46.7588,46.7922,205854.0
2015-06-22 10:00:00,56.12,56.16,56.06,56.14,128677.0,46.7922,46.8255,46.7421,46.8088,128677.0
2015-06-22 10:10:00,56.15,56.17,56.13,56.15,141392.0,46.8172,46.8339,46.8005,46.8172,141392.0
2015-06-22 10:20:00,56.15,56.15,56.07,56.07,106270.0,46.8172,46.8172,46.7505,46.7505,106270.0
2015-06-22 10:30:00,56.07,56.11,56.07,56.1,48423.0,46.7505,46.7838,46.7505,46.7755,48423.0
2015-06-22 10:40:00,56.09,56.18,56.09,56.13,109573.0,46.7672,46.8422,46.7672,46.8005,109573.0
2015-06-22 10:50:00,56.13,56.15,56.1,56.14,70505.0,46.8005,46.8172,46.7755,46.8088,70505.0
2015-06-22 11:00:00,56.14,56.18,56.11,56.15,124742.0,46.8088,46.8422,46.7838,46.8172,124742.0
2015-06-22 11:10:00,56.15,56.18,56.15,56.17,31051.0,46.8172,46.8422,46.8172,46.8339,31051.0
2015-06-22 11:20:00,56.17,56.2,56.17,56.18,40174.0,46.8339,46.8589,46.8339,46.8422,40174.0
2015-06-22 11:30:00,56.18,56.19,56.16,56.16,32504.0,46.8422,46.8505,46.8255,46.8255,32504.0
2015-06-22 11:40:00,56.16,56.16,56.12,56.13,58684.0,46.8255,46.8255,46.7922,46.8005,58684.0
2015-06-22 11:50:00,56.13,56.14,56.06,56.07,325738.0,46.8005,46.8088,46.7421,46.7505,325738.0
2015-06-22 12:00:00,56.08,56.08,56.04,56.05,93034.0,46.7588,46.7588,46.7255,46.7338,93034.0
2015-06-22 12:10:00,56.04,56.06,56.02,56.03,74568.0,46.7255,46.7421,46.7088,46.7171,74568.0
2015-06-22 12:20:00,56.03,56.03,55.94,55.96,259269.0,46.7171,46.7171,46.6421,46.6588,259269.0
2015-06-22 12:30:00,55.96,56.01,55.96,56.01,150172.0,46.6588,46.7005,46.6588,46.7005,150172.0
2015-06-22 12:40:00,56.02,56.03,55.99,56.03,39517.0,46.7088,46.7171,46.6838,46.7171,39517.0
2015-06-22 12:50:00,56.02,56.05,56.02,56.03,190977.0,46.7088,46.7338,46.7088,46.7171,190977.0
2015-06-22 13:00:00,56.03,56.04,56.01,56.01,27130.0,46.7171,46.7255,46.7005,46.7005,27130.0
2015-06-22 13:10:00,56.01,56.02,55.98,55.98,18060.0,46.7005,46.7088,46.6754,46.6754,18060.0
2015-06-22 13:20:00,55.98,56.0,55.95,55.95,22854.0,46.6754,46.6921,46.6504,46.6504,22854.0
2015-06-22 13:30:00,55.96,55.99,55.94,55.98,40487.0,46.6588,46.6838,46.6421,46.6754,40487.0
2015-06-22 13:40:00,55.97,56.01,55.97,56.01,42370.0,46.6671,46.7005,46.6671,46.7005,42370.0
2015-06-22 13:50:00,56.02,56.04,56.0,56.04,121886.0,46.7088,46.7255,46.6921,46.7255,121886.0
2015-06-22 14:00:00,56.04,56.06,56.02,56.05,45342.0,46.7255,46.7421,46.7088,46.7338,45342.0
2015-06-22 14:10:00,56.05,56.06,56.04,56.05,38144.0,46.7338,46.7421,46.7255,46.7338,38144.0
2015-06-22 14:20:00,56.05,56.06,56.03,56.03,22154.0,46.7338,46.7421,46.7171,46.7171,22154.0
2015-06-22 14:30:00,56.04,56.06,56.01,56.05,143424.0,46.7255,46.7421,46.7005,46.7338,143424.0
2015-06-22 14:40:00,56.06,56.06,56.03,56.05,200069.0,46.7421,46.7421,46.7171,46.7338,200069.0
2015-06-22 14:50:00,56.05,56.1,56.04,56.08,97892.0,46.7338,46.7755,46.7255,46.7588,97892.0
2015-06-22 15:00:00,56.08,56.09,56.06,56.09,55041.0,46.7588,46.7672,46.7421,46.7672,55041.0
2015-06-22 15:10:00,56.09,56.09,56.06,56.07,52461.0,46.7672,46.7672,46.7421,46.7505,52461.0
2015-06-22 15:20:00,56.07,56.09,56.05,56.06,70121.0,46.7505,46.7672,46.7338,46.7421,70121.0
2015-06-22 15:30:00,56.06,56.08,56.03,56.04,93255.0,46.7421,46.7588,46.7171,46.7255,93255.0
2015-06-22 15:40:00,56.05,56.07,56.02,56.04,149546.0,46.7338,46.7505,46.7088,46.7255,149546.0
2015-06-22 15:50:00,56.04,56.06,56.01,56.05,506389.0,46.7255,46.7421,46.7005,46.7338,506389.0
2015-06-23 09:30:00,56.14,56.17,56.06,56.13,291496.0,46.8088,46.8339,46.7421,46.8005,291496.0
2015-06-23 09:40:00,56.12,56.14,56.08,56.11,90494.0,46.7922,46.8088,46.7588,46.7838,90494.0
2015-06-23 09:50:00,56.11,56.13,56.09,56.09,66698.0,46.7838,46.8005,46.7672,46.7672,66698.0
2015-06-23 10:00:00,56.09,56.15,56.07,56.07,98760.0,46.7672,46.8172,46.7505,46.7505,98760.0
2015-06-23 10:10:00,56.08,56.1,55.95,55.95,84807.0,46.7588,46.7755,46.6504,46.6504,84807.0
2015-06-23 10:20:00,55.95,55.99,55.93,55.96,125204.0,46.6504,46.6838,46.6337,46.6588,125204.0
2015-06-23 10:30:00,55.95,56.0,55.94,55.97,49429.0,46.6504,46.6921,46.6421,46.6671,49429.0
2015-06-23 10:40:00,55.96,55.96,55.92,55.96,91514.0,46.6588,46.6588,46.6254,46.6588,91514.0
2015-06-23 10:50:00,55.96,55.96,55.91,55.93,52306.0,46.6588,46.6588,46.6171,46.6337,52306.0
2015-06-23 11:00:00,55.93,55.95,55.9,55.94,77115.0,46.6337,46.6504,46.6087,46.6421,77115.0
2015-06-23 11:10:00,55.94,55.95,55.88,55.92,107019.0,46.6421,46.6504,46.5921,46.6254,107019.0
2015-06-23 11:20:00,55.92,55.93,55.87,55.88,134386.0,46.6254,46.6337,46.5837,46.5921,134386.0
2015-06-23 11:30:00,55.88,55.95,55.87,55.9,85511.0,46.5921,46.6504,46.5837,46.6087,85511.0
2015-06-23 11:40:00,55.9,55.95,55.9,55.94,55319.0,46.6087,46.6504,46.6087,46.6421,55319.0
2015-06-23 11:50:00,55.95,55.95,55.91,55.91,38676.0,46.6504,46.6504,46.6171,46.6171,38676.0
2015-06-23 12:00:00,55.91,55.92,55.84,55.86,53095.0,46.6171,46.6254,46.5587,46.5754,53095.0
2015-06-23 12:10:00,55.85,55.9,55.85,55.89,121388.0,46.567,46.6087,46.567,46.6004,121388.0
2015-06-23 12:20:00,55.89,55.9,55.86,55.89,53074.0,46.6004,46.6087,46.5754,46.6004,53074.0
2015-06-23 12:30:00,55.89,55.92,55.88,55.89,19204.0,46.6004,46.6254,46.5921,46.6004,19204.0
2015-06-23 12:40:00,55.88,55.9,55.87,55.89,63663.0,46.5921,46.6087,46.5837,46.6004,63663.0
2015-06-23 12:50:00,55.89,55.9,55.86,55.87,26823.0,46.6004,46.6087,46.5754,46.5837,26823.0
2015-06-23 13:00:00,55.88,55.88,55.84,55.86,31345.0,46.5921,46.5921,46.5587,46.5754,31345.0
2015-06-23 13:10:00,55.87,55.9,55.86,55.89,23149.0,46.5837,46.6087,46.5754,46.6004,23149.0
2015-06-23 13:20:00,55.88,55.9,55.87,55.88,33332.0,46.5921,46.6087,46.5837,46.5921,33332.0
2015-06-23 13:30:00,55.88,55.9,55.87,55.89,47098.0,46.5921,46.6087,46.5837,46.6004,47098.0
2015-06-23 13:40:00,55.89,55.91,55.88,55.88,53534.0,46.6004,46.6171,46.5921,46.5921,53534.0
2015-06-23 13:50:00,55.88,55.9,55.88,55.89,27737.0,46.5921,46.6087,46.5921,46.6004,27737.0
2015-06-23 14:00:00,55.89,55.9,55.87,55.88,84015.0,46.6004,46.6087,46.5837,46.5921,84015.0
2015-06-23 14:10:00,55.88,55.9,55.87,55.88,78082.0,46.5921,46.6087,46.5837,46.5921,78082.0
2015-06-23 14:20:00,55.88,55.89,55.87,55.88,68911.0,46.5921,46.6004,46.5837,46.5921,68911.0
2015-06-23 14:30:00,55.88,55.93,55.86,55.92,79628.0,46.5921,46.6337,46.5754,46.6254,79628.0
2015-06-23 14:40:00,55.92,55.95,55.91,55.92,48932.0,46.6254,46.6504,46.6171,46.6254,48932.0
2015-06-23 14:50:00,55.93,55.95,55.92,55.93,305824.0,46.6337,46.6504,46.6254,46.6337,305824.0
2015-06-23 15:00:00,55.93,55.94,55.89,55.91,76435.0,46.6337,46.6421,46.6004,46.6171,76435.0
2015-06-23 15:10:00,55.91,55.92,55.89,55.92,70023.0,46.6171,46.6254,46.6004,46.6254,70023.0
2015-06-23 15:20:00,55.91,55.93,55.91,55.93,63432.0,46.6171,46.6337,46.6171,46.6337,63432.0
2015-06-23 15:30:00,55.92,55.96,55.91,55.92,146274.0,46.6254,46.6588,46.6171,46.6254,146274.0
2015-06-23 15:40:00,55.93,55.94,55.91,55.93,143117.0,46.6337,46.6421,46.6171,46.6337,143117.0
2015-06-23 15:50:00,55.93,55.93,55.9,55.93,480464.0,46.6337,46.6337,46.6087,46.6337,480464.0
2015-06-24 09:30:00,55.8,55.87,55.76,55.83,361433.0,46.5254,46.5837,46.492,46.5504,361433.0
2015-06-24 09:40:00,55.84,55.89,55.8,55.84,129770.0,46.5587,46.6004,46.5254,46.5587,129770.0
2015-06-24 09:50:00,55.84,55.86,55.79,55.81,45070.0,46.5587,46.5754,46.517,46.5337,45070.0
2015-06-24 10:00:00,55.81,55.81,55.73,55.77,93927.0,46.5337,46.5337,46.467,46.5003,93927.0
2015-06-24 10:10:00,55.76,55.77,55.71,55.73,48470.0,46.492,46.5003,46.4503,46.467,48470.0
2015-06-24 10:20:00,55.74,55.81,55.72,55.8,67188.0,46.4753,46.5337,46.4587,46.5254,67188.0
2015-06-24 10:30:00,55.81,55.83,55.78,55.78,78225.0,46.5337,46.5504,46.5087,46.5087,78225.0
2015-06-24 10:40:00,55.79,55.81,55.74,55.74,600010.0,46.517,46.5337,46.4753,46.4753,600010.0
2015-06-24 10:50:00,55.75,55.75,55.72,55.74,48682.0,46.4837,46.4837,46.4587,46.4753,48682.0
2015-06-24 11:00:00,55.73,55.73,55.69,55.72,39983.0,46.467,46.467,46.4336,46.4587,39983.0
2015-06-24 11:10:00,55.71,55.72,55.65,55.7,36797.0,46.4503,46.4587,46.4003,46.442,36797.0
2015-06-24 11:20:00,55.69,55.71,55.68,55.71,55475.0,46.4336,46.4503,46.4253,46.4503,55475.0
2015-06-24 11:30:00,55.7,55.7,55.67,55.68,17568.0,46.442,46.442,46.417,46.4253,17568.0
2015-06-24 11:40:00,55.67,55.71,55.65,55.69,69289.0,46.417,46.4503,46.4003,46.4336,69289.0
2015-06-24 11:50:00,55.69,55.69,55.64,55.65,63028.0,46.4336,46.4336,46.3919,46.4003,63028.0
2015-06-24 12:00:00,55.65,55.65,55.58,55.6,93557.0,46.4003,46.4003,46.3419,46.3586,93557.0
2015-06-24 12:10:00,55.59,55.64,55.56,55.63,87441.0,46.3503,46.3919,46.3252,46.3836,87441.0
2015-06-24 12:20:00,55.62,55.63,55.56,55.57,40182.0,46.3753,46.3836,46.3252,46.3336,40182.0
2015-06-24 12:30:00,55.56,55.59,55.55,55.58,72949.0,46.3252,46.3503,46.3169,46.3419,72949.0
2015-06-24 12:40:00,55.57,55.57,55.53,55.54,37520.0,46.3336,46.3336,46.3002,46.3086,37520.0
2015-06-24 12:50:00,55.54,55.54,55.5,55.51,54012.0,46.3086,46.3086,46.2752,46.2836,54012.0
2015-06-24 13:00:00,55.51,55.52,55.5,55.51,148096.0,46.2836,46.2919,46.2752,46.2836,148096.0
2015-06-24 13:10:00,55.51,55.51,55.46,55.46,44106.0,46.2836,46.2836,46.2419,46.2419,44106.0
2015-06-24 13:20:00,55.47,55.48,55.39,55.41,92516.0,46.2502,46.2585,46.1835,46.2002,92516.0
2015-06-24 13:30:00,55.41,55.44,55.39,55.43,79312.0,46.2002,46.2252,46.1835,46.2169,79312.0
2015-06-24 13:40:00,55.43,55.44,55.4,55.43,48145.0,46.2169,46.2252,46.1918,46.2169,48145.0
2015-06-24 13:50:00,55.43,55.45,55.4,55.45,33747.0,46.2169,46.2335,46.1918,46.2335,33747.0
2015-06-24 14:00:00,55.45,55.46,55.43,55.44,49875.0,46.2335,46.2419,46.2169,46.2252,49875.0
2015-06-24 14:10:00,55.44,55.45,55.4,55.4,78291.0,46.2252,46.2335,46.1918,46.1918,78291.0
2015-06-24 14:20:00,55.41,55.43,55.4,55.43,47919.0,46.2002,46.2169,46.1918,46.2169,47919.0
2015-06-24 14:30:00,55.42,55.47,55.41,55.46,84335.0,46.2085,46.2502,46.2002,46.2419,84335.0
2015-06-24 14:40:00,55.46,55.47,55.45,55.46,22643.0,46.2419,46.2502,46.2335,46.2419,22643.0
2015-06-24 14:50:00,55.47,55.52,55.46,55.49,353074.0,46.2502,46.2919,46.2419,46.2669,353074.0
2015-06-24 15:00:00,55.49,55.5,55.43,55.45,128913.0,46.2669,46.2752,46.2169,46.2335,128913.0
2015-06-24 15:10:00,55.44,55.47,55.43,55.46,645010.0,46.2252,46.2502,46.2169,46.2419,645010.0
2015-06-24 15:20:00,55.47,55.52,55.44,55.51,200832.0,46.2502,46.2919,46.2252,46.2836,200832.0
2015-06-24 15:30:00,55.51,55.52,55.45,55.45,380308.0,46.2836,46.2919,46.2335,46.2335,380308.0
2015-06-24 15:40:00,55.46,55.47,55.42,55.42,353839.0,46.2419,46.2502,46.2085,46.2085,353839.0
2015-06-24 15:50:00,55.42,55.45,55.4,55.4,683886.0,46.2085,46.2335,46.1918,46.1918,683886.0
2015-06-25 09:30:00,55.35,55.57,55.32,55.33,369941.0,46.1502,46.3336,46.1251,46.1335,369941.0
2015-06-25 09:40:00,55.33,55.34,55.21,55.3,919422.0,46.1335,46.1418,46.0334,46.1085,919422.0
2015-06-25 09:50:00,55.3,55.33,55.26,55.3,237183.0,46.1085,46.1335,46.0751,46.1085,237183.0
2015-06-25 10:00:00,55.3,55.33,55.25,55.27,249557.0,46.1085,46.1335,46.0668,46.0834,249557.0
2015-06-25 10:10:00,55.27,55.32,55.25,55.29,239083.0,46.0834,46.1251,46.0668,46.1001,239083.0
2015-06-25 10:20:00,55.3,55.31,55.27,55.28,181658.0,46.1085,46.1168,46.0834,46.0918,181658.0
2015-06-25 10:30:00,55.28,55.29,55.23,55.24,161449.0,46.0918,46.1001,46.0501,46.0584,161449.0
2015-06-25 10:40:00,55.25,55.27,55.23,55.27,59783.0,46.0668,46.0834,46.0501,46.0834,59783.0
2015-06-25 10:50:00,55.28,55.29,55.25,55.29,53841.0,46.0918,46.1001,46.0668,46.1001,53841.0
2015-06-25 11:00:00,55.29,55.35,55.29,55.35,174150.0,46.1001,46.1502,46.1001,46.1502,174150.0
2015-06-25 11:10:00,55.35,55.37,55.31,55.32,210686.0,46.1502,46.1668,46.1168,46.1251,210686.0
2015-06-25 11:20:00,55.33,55.34,55.29,55.3,37987.0,46.1335,46.1418,46.1001,46.1085,37987.0
2015-06-25 11:30:00,55.3,55.32,55.28,55.3,49595.0,46.1085,46.1251,46.0918,46.1085,49595.0
2015-06-25 11:40:00,55.3,55.3,55.25,55.25,49300.0,46.1085,46.1085,46.0668,46.0668,49300.0
2015-06-25 11:50:00,55.26,55.32,55.25,55.29,118026.0,46.0751,46.1251,46.0668,46.1001,118026.0
2015-06-25 12:00:00,55.29,55.3,55.25,55.27,57125.0,46.1001,46.1085,46.0668,46.0834,57125.0
2015-06-25 12:10:00,55.27,55.27,55.24,55.26,89479.0,46.0834,46.0834,46.0584,46.0751,89479.0
2015-06-25 12:20:00,55.25,55.25,55.19,55.2,55790.0,46.0668,46.0668,46.0167,46.0251,55790.0
2015-06-25 12:30:00,55.2,55.23,55.19,55.21,46868.0,46.0251,46.0501,46.0167,46.0334,46868.0
2015-06-25 12:40:00,55.21,55.21,55.17,55.21,112249.0,46.0334,46.0334,46.0001,46.0334,112249.0
2015-06-25 12:50:00,55.22,55.23,55.21,55.23,59753.0,46.0418,46.0501,46.0334,46.0501,59753.0
2015-06-25 13:00:00,55.22,55.23,55.2,55.22,58541.0,46.0418,46.0501,46.0251,46.0418,58541.0
2015-06-25 13:10:00,55.23,55.25,55.22,55.24,58687.0,46.0501,46.0668,46.0418,46.0584,58687.0
2015-06-25 13:20:00,55.23,55.24,55.2,55.2,66841.0,46.0501,46.0584,46.0251,46.0251,66841.0
2015-06-25 13:30:00,55.2,55.21,55.17,55.19,73754.0,46.0251,46.0334,46.0001,46.0167,73754.0
2015-06-25 13:40:00,55.18,55.19,55.16,55.19,41296.0,46.0084,46.0167,45.9917,46.0167,41296.0
2015-06-25 13:50:00,55.19,55.2,55.17,55.2,76835.0,46.0167,46.0251,46.0001,46.0251,76835.0
2015-06-25 14:00:00,55.19,55.19,55.11,55.12,105583.0,46.0167,46.0167,45.95,45.9584,105583.0
2015-06-25 14:10:00,55.12,55.12,55.06,55.1,187268.0,45.9584,45.9584,45.9084,45.9417,187268.0
2015-06-25 14:20:00,55.1,55.1,54.99,55.01,147586.0,45.9417,45.9417,45.85,45.8667,147586.0
2015-06-25 14:30:00,55.0,55.06,54.99,55.06,68385.0,45.8583,45.9084,45.85,45.9084,68385.0
2015-06-25 14:40:00,55.05,55.07,55.02,55.04,164996.0,45.9,45.9167,45.875,45.8917,164996.0
2015-06-25 14:50:00,55.04,55.06,55.01,55.05,117880.0,45.8917,45.9084,45.8667,45.9,117880.0
2015-06-25 15:00:00,55.06,55.14,55.04,55.14,215191.0,45.9084,45.9751,45.8917,45.9751,215191.0
2015-06-25 15:10:00,55.13,55.13,55.07,55.09,149205.0,45.9667,45.9667,45.9167,45.9334,149205.0
2015-06-25 15:20:00,55.09,55.11,55.08,55.09,184465.0,45.9334,45.95,45.925,45.9334,184465.0
2015-06-25 15:30:00,55.09,55.09,55.02,55.03,256436.0,45.9334,45.9334,45.875,45.8833,256436.0
2015-06-25 15:40:00,55.03,55.04,54.98,55.01,418122.0,45.8833,45.8917,45.8416,45.8667,418122.0
2015-06-25 15:50:00,55.0,55.01,54.96,54.97,752804.0,45.8583,45.8667,45.825,45.8333,752804.0
2015-06-26 09:30:00,55.13,55.15,54.95,55.01,290248.0,45.9667,45.9834,45.8166,45.8667,290248.0
2015-06-26 09:40:00,55.01,55.11,54.99,55.08,255880.0,45.8667,45.95,45.85,45.925,255880.0
2015-06-26 09:50:00,55.07,55.19,55.05,55.15,187298.0,45.9167,46.0167,45.9,45.9834,187298.0
2015-06-26 10:00:00,55.15,55.21,55.15,55.2,413519.0,45.9834,46.0334,45.9834,46.0251,413519.0
2015-06-26 10:10:00,55.2,55.21,55.13,55.18,125874.0,46.0251,46.0334,45.9667,46.0084,125874.0
2015-06-26 10:20:00,55.18,55.23,55.1,55.23,165036.0,46.0084,46.0501,45.9417,46.0501,165036.0
2015-06-26 10:30:00,55.23,55.23,55.18,55.22,154276.0,46.0501,46.0501,46.0084,46.0418,154276.0
2015-06-26 10:40:00,55.22,55.24,55.16,55.16,94682.0,46.0418,46.0584,45.9917,45.9917,94682.0
2015-06-26 10:50:00,55.17,55.19,55.07,55.09,160843.0,46.0001,46.0167,45.9167,45.9334,160843.0
2015-06-26 11:00:00,55.09,55.2,55.08,55.2,112241.0,45.9334,46.0251,45.925,46.0251,112241.0
2015-06-26 11:10:00,55.19,55.23,55.18,55.21,56454.0,46.0167,46.0501,46.0084,46.0334,56454.0
2015-06-26 11:20:00,55.22,55.24,55.19,55.22,59547.0,46.0418,46.0584,46.0167,46.0418,59547.0
2015-06-26 11:30:00,55.22,55.24,55.18,55.19,46898.0,46.0418,46.0584,46.0084,46.0167,46898.0
2015-06-26 11:40:00,55.19,55.2,55.15,55.18,186207.0,46.0167,46.0251,45.9834,46.0084,186207.0
2015-06-26 11:50:00,55.18,55.19,55.13,55.14,125312.0,46.0084,46.0167,45.9667,45.9751,125312.0
2015-06-26 12:00:00,55.14,55.19,55.13,55.17,115248.0,45.9751,46.0167,45.9667,46.0001,115248.0
2015-06-26 12:10:00,55.18,55.21,55.16,55.21,81078.0,46.0084,46.0334,45.9917,46.0334,81078.0
2015-06-26 12:20:00,55.2,55.21,55.16,55.18,42869.0,46.0251,46.0334,45.9917,46.0084,42869.0
2015-06-26 12:30:00,55.19,55.19,55.11,55.11,72269.0,46.0167,46.0167,45.95,45.95,72269.0
2015-06-26 12:40:00,55.12,55.14,55.09,55.1,151550.0,45.9584,45.9751,45.9334,45.9417,151550.0
2015-06-26 12:50:00,55.1,55.12,55.02,55.03,93644.0,45.9417,45.9584,45.875,45.8833,93644.0
2015-06-26 13:00:00,55.03,55.08,55.0,55.04,96741.0,45.8833,45.925,45.8583,45.8917,96741.0
2015-06-26 13:10:00,55.03,55.04,54.99,55.0,127070.0,45.8833,45.8917,45.85,45.8583,127070.0
2015-06-26 13:20:00,54.99,55.04,54.96,55.04,57045.0,45.85,45.8917,45.825,45.8917,57045.0
2015-06-26 13:30:00,55.03,55.06,55.01,55.05,37789.0,45.8833,45.9084,45.8667,45.9,37789.0
2015-06-26 13:40:00,55.05,55.15,55.04,55.11,84943.0,45.9,45.9834,45.8917,45.95,84943.0
2015-06-26 13:50:00,55.11,55.13,55.09,55.1,40085.0,45.95,45.9667,45.9334,45.9417,40085.0
2015-06-26 14:00:00,55.1,55.12,55.07,55.09,43273.0,45.9417,45.9584,45.9167,45.9334,43273.0
2015-06-26 14:10:00,55.08,55.08,55.03,55.04,106488.0,45.925,45.925,45.8833,45.8917,106488.0
2015-06-26 14:20:00,55.04,55.07,55.03,55.07,55121.0,45.8917,45.9167,45.8833,45.9167,55121.0
2015-06-26 14:30:00,55.06,55.08,55.03,55.08,120667.0,45.9084,45.925,45.8833,45.925,120667.0
2015-06-26 14:40:00,55.08,55.08,55.01,55.05,110624.0,45.925,45.925,45.8667,45.9,110624.0
2015-06-26 14:50:00,55.06,55.08,55.02,55.04,69844.0,45.9084,45.925,45.875,45.8917,69844.0
2015-06-26 15:00:00,55.04,55.14,55.02,55.13,199867.0,45.8917,45.9751,45.875,45.9667,199867.0
2015-06-26 15:10:00,55.14,55.16,55.1,55.14,88236.0,45.9751,45.9917,45.9417,45.9751,88236.0
2015-06-26 15:20:00,55.14,55.16,55.09,55.14,144931.0,45.9751,45.9917,45.9334,45.9751,144931.0
2015-06-26 15:30:00,55.13,55.15,55.06,55.07,224779.0,45.9667,45.9834,45.9084,45.9167,224779.0
2015-06-26 15:40:00,55.07,55.1,55.05,55.05,188546.0,45.9167,45.9417,45.9,45.9,188546.0
2015-06-26 15:50:00,55.06,55.11,55.05,55.08,1089110.0,45.9084,45.95,45.9,45.925,1089110.0
2015-06-29 09:30:00,54.63,54.71,54.54,54.67,604206.0,45.5498,45.6165,45.4748,45.5832,604206.0
2015-06-29 09:40:00,54.68,54.81,54.65,54.8,627956.0,45.5915,45.6999,45.5665,45.6916,627956.0
2015-06-29 09:50:00,54.8,54.84,54.66,54.66,506460.0,45.6916,45.7249,45.5748,45.5748,506460.0
2015-06-29 10:00:00,54.66,54.82,54.66,54.75,312179.0,45.5748,45.7082,45.5748,45.6499,312179.0
2015-06-29 10:10:00,54.75,54.77,54.64,54.65,167883.0,45.6499,45.6666,45.5582,45.5665,167883.0
2015-06-29 10:20:00,54.65,54.68,54.58,54.6,440593.0,45.5665,45.5915,45.5081,45.5248,440593.0
2015-06-29 10:30:00,54.59,54.65,54.56,54.63,341244.0,45.5165,45.5665,45.4915,45.5498,341244.0
2015-06-29 10:40:00,54.63,54.69,54.61,54.65,371927.0,45.5498,45.5999,45.5331,45.5665,371927.0
2015-06-29 10:50:00,54.64,54.67,54.53,54.54,409888.0,45.5582,45.5832,45.4664,45.4748,409888.0
2015-06-29 11:00:00,54.54,54.56,54.45,54.46,870022.0,45.4748,45.4915,45.3997,45.4081,870022.0
2015-06-29 11:10:00,54.46,54.48,54.42,54.44,221875.0,45.4081,45.4248,45.3747,45.3914,221875.0
2015-06-29 11:20:00,54.44,54.52,54.42,54.49,110213.0,45.3914,45.4581,45.3747,45.4331,110213.0
2015-06-29 11:30:00,54.5,54.5,54.44,54.44,143049.0,45.4414,45.4414,45.3914,45.3914,143049.0
2015-06-29 11:40:00,54.44,54.48,54.41,54.47,115877.0,45.3914,45.4248,45.3664,45.4164,115877.0
2015-06-29 11:50:00,54.47,54.51,54.45,54.5,116412.0,45.4164,45.4498,45.3997,45.4414,116412.0
2015-06-29 12:00:00,54.49,54.5,54.44,54.5,74087.0,45.4331,45.4414,45.3914,45.4414,74087.0
2015-06-29 12:10:00,54.5,54.5,54.41,54.42,105404.0,45.4414,45.4414,45.3664,45.3747,105404.0
2015-06-29 12:20:00,54.42,54.42,54.35,54.38,132781.0,45.3747,45.3747,45.3164,45.3414,132781.0
2015-06-29 12:30:00,54.38,54.41,54.34,54.35,112330.0,45.3414,45.3664,45.308,45.3164,112330.0
2015-06-29 12:40:00,54.35,54.37,54.31,54.34,87377.0,45.3164,45.333,45.283,45.308,87377.0
2015-06-29 12:50:00,54.33,54.35,54.3,54.34,103906.0,45.2997,45.3164,45.2747,45.308,103906.0
2015-06-29 13:00:00,54.33,54.33,54.26,54.28,425013.0,45.2997,45.2997,45.2413,45.258,425013.0
2015-06-29 13:10:00,54.28,54.3,54.24,54.29,98073.0,45.258,45.2747,45.2246,45.2663,98073.0
2015-06-29 13:20:00,54.3,54.34,54.28,54.28,62196.0,45.2747,45.308,45.258,45.258,62196.0
2015-06-29 13:30:00,54.29,54.35,54.28,54.32,113105.0,45.2663,45.3164,45.258,45.2913,113105.0
2015-06-29 13:40:00,54.32,54.32,54.27,54.32,75505.0,45.2913,45.2913,45.2497,45.2913,75505.0
2015-06-29 13:50:00,54.32,54.32,54.25,54.29,99673.0,45.2913,45.2913,45.233,45.2663,99673.0
2015-06-29 14:00:00,54.29,54.3,54.25,54.25,77214.0,45.2663,45.2747,45.233,45.233,77214.0
2015-06-29 14:10:00,54.25,54.26,54.16,54.21,226167.0,45.233,45.2413,45.1579,45.1996,226167.0
2015-06-29 14:20:00,54.21,54.22,54.12,54.14,232560.0,45.1996,45.208,45.1246,45.1413,232560.0
2015-06-29 14:30:00,54.14,54.18,54.09,54.17,269154.0,45.1413,45.1746,45.0996,45.1663,269154.0
2015-06-29 14:40:00,54.18,54.27,54.15,54.23,220503.0,45.1746,45.2497,45.1496,45.2163,220503.0
2015-06-29 14:50:00,54.23,54.24,54.13,54.14,184659.0,45.2163,45.2246,45.1329,45.1413,184659.0
2015-06-29 15:00:00,54.13,54.17,54.11,54.13,180768.0,45.1329,45.1663,45.1163,45.1329,180768.0
2015-06-29 15:10:00,54.12,54.18,54.09,54.15,263990.0,45.1246,45.1746,45.0996,45.1496,263990.0
2015-06-29 15:20:00,54.16,54.2,54.12,54.13,226138.0,45.1579,45.1913,45.1246,45.1329,226138.0
2015-06-29 15:30:00,54.12,54.17,54.07,54.09,460483.0,45.1246,45.1663,45.0829,45.0996,460483.0
2015-06-29 15:40:00,54.08,54.1,54.01,54.1,591811.0,45.0912,45.1079,45.0329,45.1079,591811.0
2015-06-29 15:50:00,54.1,54.15,54.0,54.04,1550442.0,45.1079,45.1496,45.0245,45.0579,1550442.0
2015-06-30 09:30:00,54.57,54.57,54.45,54.53,717048.0,45.4998,45.4998,45.3997,45.4664,717048.0
2015-06-30 09:40:00,54.52,54.53,54.32,54.35,682008.0,45.4581,45.4664,45.2913,45.3164,682008.0
2015-06-30 09:50:00,54.35,54.46,54.24,54.25,630783.0,45.3164,45.4081,45.2246,45.233,630783.0
2015-06-30 10:00:00,54.25,54.33,54.24,54.3,224238.0,45.233,45.2997,45.2246,45.2747,224238.0
2015-06-30 10:10:00,54.31,54.32,54.19,54.22,140959.0,45.283,45.2913,45.183,45.208,140959.0
2015-06-30 10:20:00,54.21,54.29,54.15,54.28,143564.0,45.1996,45.2663,45.1496,45.258,143564.0
2015-06-30 10:30:00,54.28,54.28,54.18,54.23,172853.0,45.258,45.258,45.1746,45.2163,172853.0
2015-06-30 10:40:00,54.23,54.25,54.14,54.17,302591.0,45.2163,45.233,45.1413,45.1663,302591.0
2015-06-30 10:50:00,54.17,54.32,54.12,54.27,266097.0,45.1663,45.2913,45.1246,45.2497,266097.0
2015-06-30 11:00:00,54.27,54.31,54.24,54.26,558636.0,45.2497,45.283,45.2246,45.2413,558636.0
2015-06-30 11:10:00,54.27,54.33,54.22,54.32,251113.0,45.2497,45.2997,45.208,45.2913,251113.0
2015-06-30 11:20:00,54.32,54.33,54.2,54.2,241891.0,45.2913,45.2997,45.1913,45.1913,241891.0
2015-06-30 11:30:00,54.2,54.22,54.11,54.16,206554.0,45.1913,45.208,45.1163,45.1579,206554.0
2015-06-30 11:40:00,54.17,54.21,54.15,54.21,86105.0,45.1663,45.1996,45.1496,45.1996,86105.0
2015-06-30 11:50:00,54.21,54.21,54.08,54.08,124788.0,45.1996,45.1996,45.0912,45.0912,124788.0
2015-06-30 12:00:00,54.08,54.19,54.08,54.19,170706.0,45.0912,45.183,45.0912,45.183,170706.0
2015-06-30 12:10:00,54.19,54.19,54.13,54.15,81092.0,45.183,45.183,45.1329,45.1496,81092.0
2015-06-30 12:20:00,54.15,54.15,53.99,54.01,310964.0,45.1496,45.1496,45.0162,45.0329,310964.0
2015-06-30 12:30:00,54.01,54.04,53.97,54.03,195726.0,45.0329,45.0579,44.9995,45.0496,195726.0
2015-06-30 12:40:00,54.03,54.08,54.02,54.08,244969.0,45.0496,45.0912,45.0412,45.0912,244969.0
2015-06-30 12:50:00,54.08,54.13,54.07,54.13,221866.0,45.0912,45.1329,45.0829,45.1329,221866.0
2015-06-30 13:00:00,54.12,54.18,54.09,54.12,134002.0,45.1246,45.1746,45.0996,45.1246,134002.0
2015-06-30 13:10:00,54.12,54.14,54.09,54.11,139436.0,45.1246,45.1413,45.0996,45.1163,139436.0
2015-06-30 13:20:00,54.12,54.21,54.1,54.21,120695.0,45.1246,45.1996,45.1079,45.1996,120695.0
2015-06-30 13:30:00,54.21,54.3,54.2,54.28,193310.0,45.1996,45.2747,45.1913,45.258,193310.0
2015-06-30 13:40:00,54.27,54.31,54.25,54.31,179160.0,45.2497,45.283,45.233,45.283,179160.0
2015-06-30 13:50:00,54.31,54.39,54.3,54.32,145855.0,45.283,45.3497,45.2747,45.2913,145855.0
2015-06-30 14:00:00,54.33,54.48,54.31,54.45,265202.0,45.2997,45.4248,45.283,45.3997,265202.0
2015-06-30 14:10:00,54.45,54.49,54.43,54.46,212820.0,45.3997,45.4331,45.3831,45.4081,212820.0
2015-06-30 14:20:00,54.45,54.48,54.36,54.39,179704.0,45.3997,45.4248,45.3247,45.3497,179704.0
2015-06-30 14:30:00,54.39,54.43,54.36,54.39,125454.0,45.3497,45.3831,45.3247,45.3497,125454.0
2015-06-30 14:40:00,54.39,54.4,54.26,54.3,126712.0,45.3497,45.3581,45.2413,45.2747,126712.0
2015-06-30 14:50:00,54.3,54.31,54.2,54.2,156840.0,45.2747,45.283,45.1913,45.1913,156840.0
2015-06-30 15:00:00,54.21,54.27,54.18,54.21,347537.0,45.1996,45.2497,45.1746,45.1996,347537.0
2015-06-30 15:10:00,54.21,54.22,54.11,54.13,453694.0,45.1996,45.208,45.1163,45.1329,453694.0
2015-06-30 15:20:00,54.12,54.15,54.09,54.12,506272.0,45.1246,45.1496,45.0996,45.1246,506272.0
2015-06-30 15:30:00,54.12,54.2,54.12,54.16,424145.0,45.1246,45.1913,45.1246,45.1579,424145.0
2015-06-30 15:40:00,54.15,54.22,54.09,54.22,508208.0,45.1496,45.208,45.0996,45.208,508208.0
2015-06-30 15:50:00,54.21,54.25,54.08,54.08,1124817.0,45.1996,45.233,45.0912,45.0912,1124817.0
2015-07-01 09:30:00,54.6,54.7,54.43,54.57,538573.0,45.5248,45.6082,45.3831,45.4998,538573.0
2015-07-01 09:40:00,54.57,54.58,54.4,54.48,271212.0,45.4998,45.5081,45.3581,45.4248,271212.0
2015-07-01 09:50:00,54.49,54.61,54.49,54.6,218526.0,45.4331,45.5331,45.4331,45.5248,218526.0
2015-07-01 10:00:00,54.6,54.64,54.55,54.58,379025.0,45.5248,45.5582,45.4831,45.5081,379025.0
2015-07-01 10:10:00,54.58,54.58,54.47,54.5,137598.0,45.5081,45.5081,45.4164,45.4414,137598.0
2015-07-01 10:20:00,54.5,54.56,54.48,54.52,135632.0,45.4414,45.4915,45.4248,45.4581,135632.0
2015-07-01 10:30:00,54.53,54.55,54.36,54.4,303233.0,45.4664,45.4831,45.3247,45.3581,303233.0
2015-07-01 10:40:00,54.4,54.45,54.35,54.36,213819.0,45.3581,45.3997,45.3164,45.3247,213819.0
2015-07-01 10:50:00,54.35,54.38,54.29,54.36,313163.0,45.3164,45.3414,45.2663,45.3247,313163.0
2015-07-01 11:00:00,54.36,54.44,54.35,54.41,184458.0,45.3247,45.3914,45.3164,45.3664,184458.0
2015-07-01 11:10:00,54.42,54.46,54.41,54.43,329151.0,45.3747,45.4081,45.3664,45.3831,329151.0
2015-07-01 11:20:00,54.42,54.47,54.42,54.45,97557.0,45.3747,45.4164,45.3747,45.3997,97557.0
2015-07-01 11:30:00,54.44,54.46,54.4,54.41,133460.0,45.3914,45.4081,45.3581,45.3664,133460.0
2015-07-01 11:40:00,54.4,54.41,54.36,54.41,116303.0,45.3581,45.3664,45.3247,45.3664,116303.0
2015-07-01 11:50:00,54.4,54.41,54.34,54.35,138669.0,45.3581,45.3664,45.308,45.3164,138669.0
2015-07-01 12:00:00,54.35,54.4,54.34,54.36,178369.0,45.3164,45.3581,45.308,45.3247,178369.0
2015-07-01 12:10:00,54.36,54.38,54.33,54.34,82029.0,45.3247,45.3414,45.2997,45.308,82029.0
2015-07-01 12:20:00,54.34,54.37,54.29,54.36,123409.0,45.308,45.333,45.2663,45.3247,123409.0
2015-07-01 12:30:00,54.36,54.37,54.33,54.33,95376.0,45.3247,45.333,45.2997,45.2997,95376.0
2015-07-01 12:40:00,54.33,54.35,54.26,54.28,105167.0,45.2997,45.3164,45.2413,45.258,105167.0
2015-07-01 12:50:00,54.28,54.3,54.25,54.27,173092.0,45.258,45.2747,45.233,45.2497,173092.0
2015-07-01 13:00:00,54.26,54.28,54.22,54.24,155800.0,45.2413,45.258,45.208,45.2246,155800.0
2015-07-01 13:10:00,54.25,54.28,54.24,54.28,210913.0,45.233,45.258,45.2246,45.258,210913.0
2015-07-01 13:20:00,54.28,54.33,54.25,54.26,134067.0,45.258,45.2997,45.233,45.2413,134067.0
2015-07-01 13:30:00,54.26,54.31,54.25,54.28,154561.0,45.2413,45.283,45.233,45.258,154561.0
2015-07-01 13:40:00,54.28,54.33,54.27,54.32,99537.0,45.258,45.2997,45.2497,45.2913,99537.0
2015-07-01 13:50:00,54.33,54.34,54.14,54.15,89097.0,45.2997,45.308,45.1413,45.1496,89097.0
2015-07-01 14:00:00,54.15,54.17,54.09,54.11,382586.0,45.1496,45.1663,45.0996,45.1163,382586.0
2015-07-01 14:10:00,54.12,54.13,54.09,54.11,123298.0,45.1246,45.1329,45.0996,45.1163,123298.0
2015-07-01 14:20:00,54.11,54.12,54.06,54.09,346374.0,45.1163,45.1246,45.0746,45.0996,346374.0
2015-07-01 14:30:00,54.09,54.12,54.07,54.1,243528.0,45.0996,45.1246,45.0829,45.1079,243528.0
2015-07-01 14:40:00,54.1,54.2,54.08,54.18,215069.0,45.1079,45.1913,45.0912,45.1746,215069.0
2015-07-01 14:50:00,54.18,54.21,54.14,54.18,268682.0,45.1746,45.1996,45.1413,45.1746,268682.0
2015-07-01 15:00:00,54.18,54.24,54.17,54.19,151604.0,45.1746,45.2246,45.1663,45.183,151604.0
2015-07-01 15:10:00,54.19,54.24,54.19,54.23,148580.0,45.183,45.2246,45.183,45.2163,148580.0
2015-07-01 15:20:00,54.23,54.26,54.2,54.25,205594.0,45.2163,45.2413,45.1913,45.233,205594.0
2015-07-01 15:30:00,54.25,54.26,54.22,54.23,108229.0,45.233,45.2413,45.208,45.2163,108229.0
2015-07-01 15:40:00,54.23,54.29,54.19,54.28,352395.0,45.2163,45.2663,45.183,45.258,352395.0
2015-07-01 15:50:00,54.28,54.34,54.26,54.34,388362.0,45.258,45.308,45.2413,45.308,388362.0
2015-07-02 09:30:00,54.48,54.5,54.35,54.39,310117.0,45.4248,45.4414,45.3164,45.3497,310117.0
2015-07-02 09:40:00,54.4,54.52,54.35,54.46,342384.0,45.3581,45.4581,45.3164,45.4081,342384.0
2015-07-02 09:50:00,54.45,54.51,54.42,54.47,359282.0,45.3997,45.4498,45.3747,45.4164,359282.0
2015-07-02 10:00:00,54.47,54.5,54.41,54.41,392705.0,45.4164,45.4414,45.3664,45.3664,392705.0
2015-07-02 10:10:00,54.41,54.48,54.37,54.42,1102293.0,45.3664,45.4248,45.333,45.3747,1102293.0
2015-07-02 10:20:00,54.42,54.46,54.41,54.43,89397.0,45.3747,45.4081,45.3664,45.3831,89397.0
2015-07-02 10:30:00,54.44,54.44,54.35,54.35,159996.0,45.3914,45.3914,45.3164,45.3164,159996.0
2015-07-02 10:40:00,54.35,54.41,54.35,54.37,89811.0,45.3164,45.3664,45.3164,45.333,89811.0
2015-07-02 10:50:00,54.37,54.42,54.33,54.37,136768.0,45.333,45.3747,45.2997,45.333,136768.0
2015-07-02 11:00:00,54.37,54.37,54.29,54.3,162649.0,45.333,45.333,45.2663,45.2747,162649.0
2015-07-02 11:10:00,54.29,54.3,54.26,54.29,97123.0,45.2663,45.2747,45.2413,45.2663,97123.0
2015-07-02 11:20:00,54.29,54.29,54.22,54.24,97039.0,45.2663,45.2663,45.208,45.2246,97039.0
2015-07-02 11:30:00,54.23,54.29,54.22,54.28,64834.0,45.2163,45.2663,45.208,45.258,64834.0
2015-07-02 11:40:00,54.27,54.29,54.25,54.26,32380.0,45.2497,45.2663,45.233,45.2413,32380.0
2015-07-02 11:50:00,54.27,54.27,54.21,54.24,70779.0,45.2497,45.2497,45.1996,45.2246,70779.0
2015-07-02 12:00:00,54.24,54.29,54.21,54.26,1019387.0,45.2246,45.2663,45.1996,45.2413,1019387.0
2015-07-02 12:10:00,54.25,54.26,54.19,54.19,190865.0,45.233,45.2413,45.183,45.183,190865.0
2015-07-02 12:20:00,54.2,54.21,54.15,54.17,115781.0,45.1913,45.1996,45.1496,45.1663,115781.0
2015-07-02 12:30:00,54.17,54.19,54.14,54.14,75349.0,45.1663,45.183,45.1413,45.1413,75349.0
2015-07-02 12:40:00,54.15,54.19,54.15,54.18,36140.0,45.1496,45.183,45.1496,45.1746,36140.0
2015-07-02 12:50:00,54.17,54.19,54.15,54.18,29577.0,45.1663,45.183,45.1496,45.1746,29577.0
2015-07-02 13:00:00,54.18,54.2,54.14,54.2,312222.0,45.1746,45.1913,45.1413,45.1913,312222.0
2015-07-02 13:10:00,54.2,54.2,54.15,54.16,155424.0,45.1913,45.1913,45.1496,45.1579,155424.0
2015-07-02 13:20:00,54.16,54.2,54.14,54.19,81890.0,45.1579,45.1913,45.1413,45.183,81890.0
2015-07-02 13:30:00,54.2,54.23,54.18,54.2,345890.0,45.1913,45.2163,45.1746,45.1913,345890.0
2015-07-02 13:40:00,54.2,54.23,54.19,54.22,74137.0,45.1913,45.2163,45.183,45.208,74137.0
2015-07-02 13:50:00,54.23,54.23,54.15,54.17,65235.0,45.2163,45.2163,45.1496,45.1663,65235.0
2015-07-02 14:00:00,54.16,54.18,54.13,54.17,71545.0,45.1579,45.1746,45.1329,45.1663,71545.0
2015-07-02 14:10:00,54.16,54.17,54.12,54.16,49271.0,45.1579,45.1663,45.1246,45.1579,49271.0
2015-07-02 14:20:00,54.16,54.19,54.15,54.17,27881.0,45.1579,45.183,45.1496,45.1663,27881.0
2015-07-02 14:30:00,54.17,54.2,54.16,54.18,52143.0,45.1663,45.1913,45.1579,45.1746,52143.0
2015-07-02 14:40:00,54.19,54.2,54.13,54.17,152165.0,45.183,45.1913,45.1329,45.1663,152165.0
2015-07-02 14:50:00,54.17,54.24,54.15,54.23,95514.0,45.1663,45.2246,45.1496,45.2163,95514.0
2015-07-02 15:00:00,54.23,54.24,54.19,54.2,232380.0,45.2163,45.2246,45.183,45.1913,232380.0
2015-07-02 15:10:00,54.19,54.23,54.19,54.22,106129.0,45.183,45.2163,45.183,45.208,106129.0
2015-07-02 15:20:00,54.22,54.31,54.21,54.3,177533.0,45.208,45.283,45.1996,45.2747,177533.0
2015-07-02 15:30:00,54.3,54.3,54.23,54.25,260504.0,45.2747,45.2747,45.2163,45.233,260504.0
2015-07-02 15:40:00,54.25,54.32,54.24,54.3,343498.0,45.233,45.2913,45.2246,45.2747,343498.0
2015-07-02 15:50:00,54.3,54.34,54.26,54.26,551572.0,45.2747,45.308,45.2413,45.2413,551572.0
2015-07-06 09:30:00,53.86,54.01,53.77,53.9,789372.0,44.9078,45.0329,44.8328,44.9412,789372.0
2015-07-06 09:40:00,53.89,54.02,53.89,54.01,378804.0,44.9328,45.0412,44.9328,45.0329,378804.0
2015-07-06 09:50:00,54.01,54.04,53.94,53.96,231473.0,45.0329,45.0579,44.9745,44.9912,231473.0
2015-07-06 10:00:00,53.95,54.04,53.95,54.03,183516.0,44.9828,45.0579,44.9828,45.0496,183516.0
2015-07-06 10:10:00,54.02,54.14,54.02,54.13,314058.0,45.0412,45.1413,45.0412,45.1329,314058.0
2015-07-06 10:20:00,54.12,54.14,54.09,54.13,159352.0,45.1246,45.1413,45.0996,45.1329,159352.0
2015-07-06 10:30:00,54.14,54.24,54.12,54.22,205019.0,45.1413,45.2246,45.1246,45.208,205019.0
2015-07-06 10:40:00,54.21,54.38,54.21,54.3,282857.0,45.1996,45.3414,45.1996,45.2747,282857.0
2015-07-06 10:50:00,54.3,54.3,54.22,54.23,148164.0,45.2747,45.2747,45.208,45.2163,148164.0
2015-07-06 11:00:00,54.23,54.25,54.16,54.17,100466.0,45.2163,45.233,45.1579,45.1663,100466.0
2015-07-06 11:10:00,54.17,54.17,54.07,54.08,399986.0,45.1663,45.1663,45.0829,45.0912,399986.0
2015-07-06 11:20:00,54.08,54.1,54.06,54.09,237890.0,45.0912,45.1079,45.0746,45.0996,237890.0
2015-07-06 11:30:00,54.09,54.13,54.06,54.12,64190.0,45.0996,45.1329,45.0746,45.1246,64190.0
2015-07-06 11:40:00,54.12,54.13,54.08,54.12,33672.0,45.1246,45.1329,45.0912,45.1246,33672.0
2015-07-06 11:50:00,54.13,54.13,54.08,54.13,28406.0,45.1329,45.1329,45.0912,45.1329,28406.0
2015-07-06 12:00:00,54.12,54.14,54.1,54.12,41735.0,45.1246,45.1413,45.1079,45.1246,41735.0
2015-07-06 12:10:00,54.11,54.16,54.11,54.15,57925.0,45.1163,45.1579,45.1163,45.1496,57925.0
2015-07-06 12:20:00,54.15,54.17,54.14,54.15,59418.0,45.1496,45.1663,45.1413,45.1496,59418.0
2015-07-06 12:30:00,54.14,54.14,54.08,54.09,56189.0,45.1413,45.1413,45.0912,45.0996,56189.0
2015-07-06 12:40:00,54.09,54.12,54.08,54.12,113804.0,45.0996,45.1246,45.0912,45.1246,113804.0
2015-07-06 12:50:00,54.11,54.11,54.08,54.1,67843.0,45.1163,45.1163,45.0912,45.1079,67843.0
2015-07-06 13:00:00,54.1,54.11,54.07,54.07,152704.0,45.1079,45.1163,45.0829,45.0829,152704.0
2015-07-06 13:10:00,54.07,54.08,53.95,53.96,200868.0,45.0829,45.0912,44.9828,44.9912,200868.0
2015-07-06 13:20:00,53.95,53.97,53.93,53.95,63201.0,44.9828,44.9995,44.9662,44.9828,63201.0
2015-07-06 13:30:00,53.94,53.95,53.9,53.93,48957.0,44.9745,44.9828,44.9412,44.9662,48957.0
2015-07-06 13:40:00,53.93,53.93,53.85,53.88,103156.0,44.9662,44.9662,44.8995,44.9245,103156.0
2015-07-06 13:50:00,53.88,53.92,53.87,53.88,59659.0,44.9245,44.9578,44.9161,44.9245,59659.0
2015-07-06 14:00:00,53.87,53.89,53.81,53.88,216026.0,44.9161,44.9328,44.8661,44.9245,216026.0
2015-07-06 14:10:00,53.88,53.92,53.86,53.88,64064.0,44.9245,44.9578,44.9078,44.9245,64064.0
2015-07-06 14:20:00,53.88,53.89,53.8,53.81,128003.0,44.9245,44.9328,44.8578,44.8661,128003.0
2015-07-06 14:30:00,53.8,53.84,53.8,53.81,279769.0,44.8578,44.8911,44.8578,44.8661,279769.0
2015-07-06 14:40:00,53.81,53.88,53.77,53.86,103174.0,44.8661,44.9245,44.8328,44.9078,103174.0
2015-07-06 14:50:00,53.86,53.87,53.82,53.84,92981.0,44.9078,44.9161,44.8745,44.8911,92981.0
2015-07-06 15:00:00,53.83,53.86,53.81,53.84,43256.0,44.8828,44.9078,44.8661,44.8911,43256.0
2015-07-06 15:10:00,53.84,53.9,53.84,53.87,206039.0,44.8911,44.9412,44.8911,44.9161,206039.0
2015-07-06 15:20:00,53.88,53.93,53.88,53.91,125124.0,44.9245,44.9662,44.9245,44.9495,125124.0
2015-07-06 15:30:00,53.91,54.0,53.89,53.95,370554.0,44.9495,45.0245,44.9328,44.9828,370554.0
2015-07-06 15:40:00,53.95,53.97,53.9,53.96,170167.0,44.9828,44.9995,44.9412,44.9912,170167.0
2015-07-06 15:50:00,53.96,54.01,53.94,54.0,679160.0,44.9912,45.0329,44.9745,45.0245,679160.0
2015-07-07 09:30:00,53.94,54.1,53.84,53.85,389296.0,44.9745,45.1079,44.8911,44.8995,389296.0
2015-07-07 09:40:00,53.85,53.87,53.78,53.84,274298.0,44.8995,44.9161,44.8411,44.8911,274298.0
2015-07-07 09:50:00,53.84,53.88,53.73,53.78,197125.0,44.8911,44.9245,44.7994,44.8411,197125.0
2015-07-07 10:00:00,53.77,53.79,53.66,53.73,428235.0,44.8328,44.8494,44.741,44.7994,428235.0
2015-07-07 10:10:00,53.73,53.81,53.7,53.73,263955.0,44.7994,44.8661,44.7744,44.7994,263955.0
2015-07-07 10:20:00,53.73,53.75,53.62,53.67,400062.0,44.7994,44.8161,44.7077,44.7494,400062.0
2015-07-07 10:30:00,53.66,53.67,53.57,53.58,400872.0,44.741,44.7494,44.666,44.6743,400872.0
2015-07-07 10:40:00,53.57,53.64,53.51,53.63,632489.0,44.666,44.7244,44.616,44.716,632489.0
2015-07-07 10:50:00,53.62,53.72,53.61,53.62,427312.0,44.7077,44.7911,44.6994,44.7077,427312.0
2015-07-07 11:00:00,53.61,53.62,53.53,53.55,170112.0,44.6994,44.7077,44.6327,44.6493,170112.0
2015-07-07 11:10:00,53.56,53.67,53.56,53.63,254734.0,44.6577,44.7494,44.6577,44.716,254734.0
2015-07-07 11:20:00,53.63,53.64,53.5,53.53,310809.0,44.716,44.7244,44.6076,44.6327,310809.0
2015-07-07 11:30:00,53.53,53.59,53.44,53.56,525791.0,44.6327,44.6827,44.5576,44.6577,525791.0
2015-07-07 11:40:00,53.56,53.69,53.55,53.65,339468.0,44.6577,44.7661,44.6493,44.7327,339468.0
2015-07-07 11:50:00,53.66,53.84,53.61,53.78,225561.0,44.741,44.8911,44.6994,44.8411,225561.0
2015-07-07 12:00:00,53.78,53.82,53.74,53.78,490550.0,44.8411,44.8745,44.8078,44.8411,490550.0
2015-07-07 12:10:00,53.78,53.79,53.73,53.77,392991.0,44.8411,44.8494,44.7994,44.8328,392991.0
2015-07-07 12:20:00,53.77,53.83,53.77,53.82,218315.0,44.8328,44.8828,44.8328,44.8745,218315.0
2015-07-07 12:30:00,53.82,53.93,53.81,53.91,248828.0,44.8745,44.9662,44.8661,44.9495,248828.0
2015-07-07 12:40:00,53.91,54.0,53.87,53.94,1660565.0,44.9495,45.0245,44.9161,44.9745,1660565.0
2015-07-07 12:50:00,53.94,54.03,53.88,53.98,234590.0,44.9745,45.0496,44.9245,45.0079,234590.0
2015-07-07 13:00:00,53.98,54.0,53.88,53.92,186007.0,45.0079,45.0245,44.9245,44.9578,186007.0
2015-07-07 13:10:00,53.92,54.12,53.91,53.98,357750.0,44.9578,45.1246,44.9495,45.0079,357750.0
2015-07-07 13:20:00,53.98,54.04,53.93,54.04,224843.0,45.0079,45.0579,44.9662,45.0579,224843.0
2015-07-07 13:30:00,54.04,54.06,53.98,54.0,158512.0,45.0579,45.0746,45.0079,45.0245,158512.0
2015-07-07 13:40:00,54.01,54.09,53.98,54.06,400362.0,45.0329,45.0996,45.0079,45.0746,400362.0
2015-07-07 13:50:00,54.07,54.07,54.0,54.01,200066.0,45.0829,45.0829,45.0245,45.0329,200066.0
2015-07-07 14:00:00,54.02,54.05,53.99,54.02,198234.0,45.0412,45.0662,45.0162,45.0412,198234.0
2015-07-07 14:10:00,54.02,54.04,53.93,53.95,254707.0,45.0412,45.0579,44.9662,44.9828,254707.0
2015-07-07 14:20:00,53.94,53.97,53.91,53.96,156170.0,44.9745,44.9995,44.9495,44.9912,156170.0
2015-07-07 14:30:00,53.95,54.05,53.94,54.04,198616.0,44.9828,45.0662,44.9745,45.0579,198616.0
2015-07-07 14:40:00,54.04,54.26,54.04,54.21,479307.0,45.0579,45.2413,45.0579,45.1996,479307.0
2015-07-07 14:50:00,54.21,54.38,54.19,54.36,404944.0,45.1996,45.3414,45.183,45.3247,404944.0
2015-07-07 15:00:00,54.36,54.4,54.27,54.32,400372.0,45.3247,45.3581,45.2497,45.2913,400372.0
2015-07-07 15:10:00,54.32,54.39,54.28,54.39,321761.0,45.2913,45.3497,45.258,45.3497,321761.0
2015-07-07 15:20:00,54.38,54.49,54.33,54.43,463996.0,45.3414,45.4331,45.2997,45.3831,463996.0
2015-07-07 15:30:00,54.43,54.49,54.41,54.42,428698.0,45.3831,45.4331,45.3664,45.3747,428698.0
2015-07-07 15:40:00,54.41,54.41,54.34,54.38,434617.0,45.3664,45.3664,45.308,45.3414,434617.0
2015-07-07 15:50:00,54.37,54.49,54.37,54.45,804663.0,45.333,45.4331,45.333,45.3997,804663.0
2015-07-08 09:30:00,53.92,54.08,53.86,54.05,524605.0,44.9578,45.0912,44.9078,45.0662,524605.0
2015-07-08 09:40:00,54.05,54.06,53.86,53.87,600044.0,45.0662,45.0746,44.9078,44.9161,600044.0
2015-07-08 09:50:00,53.86,53.92,53.8,53.86,262834.0,44.9078,44.9578,44.8578,44.9078,262834.0
2015-07-08 10:00:00,53.86,53.86,53.74,53.82,243013.0,44.9078,44.9078,44.8078,44.8745,243013.0
2015-07-08 10:10:00,53.81,53.85,53.76,53.85,509652.0,44.8661,44.8995,44.8244,44.8995,509652.0
2015-07-08 10:20:00,53.85,53.91,53.81,53.86,730030.0,44.8995,44.9495,44.8661,44.9078,730030.0
2015-07-08 10:30:00,53.86,53.87,53.76,53.87,211688.0,44.9078,44.9161,44.8244,44.9161,211688.0
2015-07-08 10:40:00,53.86,53.92,53.83,53.88,235798.0,44.9078,44.9578,44.8828,44.9245,235798.0
2015-07-08 10:50:00,53.89,53.96,53.87,53.92,737588.0,44.9328,44.9912,44.9161,44.9578,737588.0
2015-07-08 11:00:00,53.91,53.91,53.78,53.79,665491.0,44.9495,44.9495,44.8411,44.8494,665491.0
2015-07-08 11:10:00,53.78,53.81,53.73,53.77,108337.0,44.8411,44.8661,44.7994,44.8328,108337.0
2015-07-08 11:20:00,53.78,53.78,53.69,53.73,384528.0,44.8411,44.8411,44.7661,44.7994,384528.0
2015-07-08 11:30:00,53.73,53.79,53.72,53.74,91746.0,44.7994,44.8494,44.7911,44.8078,91746.0
2015-07-08 11:40:00,53.73,53.74,53.64,53.68,188958.0,44.7994,44.8078,44.7244,44.7577,188958.0
2015-07-08 11:50:00,53.68,53.68,53.57,53.62,102765.0,44.7577,44.7577,44.666,44.7077,102765.0
2015-07-08 12:00:00,53.62,53.67,53.59,53.66,71672.0,44.7077,44.7494,44.6827,44.741,71672.0
2015-07-08 12:10:00,53.65,53.66,53.62,53.66,93977.0,44.7327,44.741,44.7077,44.741,93977.0
2015-07-08 12:20:00,53.66,53.71,53.65,53.67,94075.0,44.741,44.7827,44.7327,44.7494,94075.0
2015-07-08 12:30:00,53.67,53.67,53.61,53.63,47388.0,44.7494,44.7494,44.6994,44.716,47388.0
2015-07-08 12:40:00,53.63,53.63,53.59,53.63,121540.0,44.716,44.716,44.6827,44.716,121540.0
2015-07-08 12:50:00,53.63,53.76,53.62,53.75,97470.0,44.716,44.8244,44.7077,44.8161,97470.0
2015-07-08 13:00:00,53.75,53.75,53.65,53.69,87456.0,44.8161,44.8161,44.7327,44.7661,87456.0
2015-07-08 13:10:00,53.69,53.78,53.68,53.73,163710.0,44.7661,44.8411,44.7577,44.7994,163710.0
2015-07-08 13:20:00,53.73,53.74,53.67,53.74,48148.0,44.7994,44.8078,44.7494,44.8078,48148.0
2015-07-08 13:30:00,53.73,53.74,53.67,53.69,49879.0,44.7994,44.8078,44.7494,44.7661,49879.0
2015-07-08 13:40:00,53.69,53.73,53.69,53.72,74394.0,44.7661,44.7994,44.7661,44.7911,74394.0
2015-07-08 13:50:00,53.72,53.76,53.7,53.73,104766.0,44.7911,44.8244,44.7744,44.7994,104766.0
2015-07-08 14:00:00,53.73,53.74,53.6,53.66,582025.0,44.7994,44.8078,44.691,44.741,582025.0
2015-07-08 14:10:00,53.65,53.72,53.61,53.61,121820.0,44.7327,44.7911,44.6994,44.6994,121820.0
2015-07-08 14:20:00,53.61,53.62,53.57,53.61,117687.0,44.6994,44.7077,44.666,44.6994,117687.0
2015-07-08 14:30:00,53.6,53.6,53.52,53.53,105969.0,44.691,44.691,44.6243,44.6327,105969.0
2015-07-08 14:40:00,53.53,53.53,53.37,53.38,250435.0,44.6327,44.6327,44.4993,44.5076,250435.0
2015-07-08 14:50:00,53.37,53.53,53.35,53.45,412136.0,44.4993,44.6327,44.4826,44.566,412136.0
2015-07-08 15:00:00,53.45,53.56,53.44,53.54,350911.0,44.566,44.6577,44.5576,44.641,350911.0
2015-07-08 15:10:00,53.54,53.64,53.54,53.56,499035.0,44.641,44.7244,44.641,44.6577,499035.0
2015-07-08 15:20:00,53.56,53.58,53.46,53.47,274027.0,44.6577,44.6743,44.5743,44.5826,274027.0
2015-07-08 15:30:00,53.46,53.59,53.45,53.53,437579.0,44.5743,44.6827,44.566,44.6327,437579.0
2015-07-08 15:40:00,53.54,53.62,53.48,53.55,497188.0,44.641,44.7077,44.591,44.6493,497188.0
2015-07-08 15:50:00,53.55,53.57,53.45,53.47,1006078.0,44.6493,44.666,44.566,44.5826,1006078.0
2015-07-09 09:30:00,54.01,54.26,54.01,54.18,540632.0,45.0329,45.2413,45.0329,45.1746,540632.0
2015-07-09 09:40:00,54.18,54.18,54.02,54.1,495191.0,45.1746,45.1746,45.0412,45.1079,495191.0
2015-07-09 09:50:00,54.1,54.12,54.01,54.08,203716.0,45.1079,45.1246,45.0329,45.0912,203716.0
2015-07-09 10:00:00,54.08,54.13,53.99,54.01,270668.0,45.0912,45.1329,45.0162,45.0329,270668.0
2015-07-09 10:10:00,54.01,54.08,53.98,54.01,157777.0,45.0329,45.0912,45.0079,45.0329,157777.0
2015-07-09 10:20:00,54.0,54.01,53.91,53.91,411376.0,45.0245,45.0329,44.9495,44.9495,411376.0
2015-07-09 10:30:00,53.9,53.99,53.9,53.95,85281.0,44.9412,45.0162,44.9412,44.9828,85281.0
2015-07-09 10:40:00,53.94,54.01,53.93,53.99,204643.0,44.9745,45.0329,44.9662,45.0162,204643.0
2015-07-09 10:50:00,53.99,54.07,53.99,54.06,449456.0,45.0162,45.0829,45.0162,45.0746,449456.0
2015-07-09 11:00:00,54.06,54.12,54.03,54.11,88164.0,45.0746,45.1246,45.0496,45.1163,88164.0
2015-07-09 11:10:00,54.13,54.15,54.06,54.07,123481.0,45.1329,45.1496,45.0746,45.0829,123481.0
2015-07-09 11:20:00,54.07,54.07,53.99,54.0,41593.0,45.0829,45.0829,45.0162,45.0245,41593.0
2015-07-09 11:30:00,53.99,54.03,53.95,53.97,90282.0,45.0162,45.0496,44.9828,44.9995,90282.0
2015-07-09 11:40:00,53.98,54.0,53.95,53.97,102956.0,45.0079,45.0245,44.9828,44.9995,102956.0
2015-07-09 11:50:00,53.98,54.0,53.91,53.92,63324.0,45.0079,45.0245,44.9495,44.9578,63324.0
2015-07-09 12:00:00,53.91,53.95,53.86,53.88,132623.0,44.9495,44.9828,44.9078,44.9245,132623.0
2015-07-09 12:10:00,53.88,53.92,53.86,53.92,89767.0,44.9245,44.9578,44.9078,44.9578,89767.0
2015-07-09 12:20:00,53.92,53.92,53.87,53.87,100465.0,44.9578,44.9578,44.9161,44.9161,100465.0
2015-07-09 12:30:00,53.86,53.9,53.84,53.84,109724.0,44.9078,44.9412,44.8911,44.8911,109724.0
2015-07-09 12:40:00,53.83,53.92,53.83,53.87,160798.0,44.8828,44.9578,44.8828,44.9161,160798.0
2015-07-09 12:50:00,53.87,53.92,53.86,53.9,194232.0,44.9161,44.9578,44.9078,44.9412,194232.0
2015-07-09 13:00:00,53.9,53.91,53.79,53.81,141075.0,44.9412,44.9495,44.8494,44.8661,141075.0
2015-07-09 13:10:00,53.81,53.83,53.79,53.8,95262.0,44.8661,44.8828,44.8494,44.8578,95262.0
2015-07-09 13:20:00,53.79,53.83,53.76,53.77,294690.0,44.8494,44.8828,44.8244,44.8328,294690.0
2015-07-09 13:30:00,53.78,53.87,53.77,53.85,166492.0,44.8411,44.9161,44.8328,44.8995,166492.0
2015-07-09 13:40:00,53.86,53.86,53.81,53.85,91584.0,44.9078,44.9078,44.8661,44.8995,91584.0
2015-07-09 13:50:00,53.85,53.87,53.8,53.87,126039.0,44.8995,44.9161,44.8578,44.9161,126039.0
2015-07-09 14:00:00,53.87,53.87,53.81,53.83,77166.0,44.9161,44.9161,44.8661,44.8828,77166.0
2015-07-09 14:10:00,53.82,53.82,53.74,53.75,221228.0,44.8745,44.8745,44.8078,44.8161,221228.0
2015-07-09 14:20:00,53.75,53.75,53.7,53.75,79570.0,44.8161,44.8161,44.7744,44.8161,79570.0
2015-07-09 14:30:00,53.74,53.77,53.68,53.74,179688.0,44.8078,44.8328,44.7577,44.8078,179688.0
2015-07-09 14:40:00,53.74,53.77,53.7,53.72,287925.0,44.8078,44.8328,44.7744,44.7911,287925.0
2015-07-09 14:50:00,53.73,53.87,53.73,53.83,486958.0,44.7994,44.9161,44.7994,44.8828,486958.0
2015-07-09 15:00:00,53.83,53.88,53.81,53.88,279322.0,44.8828,44.9245,44.8661,44.9245,279322.0
2015-07-09 15:10:00,53.87,53.89,53.83,53.87,136936.0,44.9161,44.9328,44.8828,44.9161,136936.0
2015-07-09 15:20:00,53.86,53.87,53.77,53.77,110949.0,44.9078,44.9161,44.8328,44.8328,110949.0
2015-07-09 15:30:00,53.78,53.79,53.7,53.75,521629.0,44.8411,44.8494,44.7744,44.8161,521629.0
2015-07-09 15:40:00,53.74,53.82,53.72,53.8,220448.0,44.8078,44.8745,44.7911,44.8578,220448.0
2015-07-09 15:50:00,53.8,53.8,53.63,53.63,724348.0,44.8578,44.8578,44.716,44.716,724348.0
2015-07-10 09:30:00,54.14,54.37,54.14,54.31,377100.0,45.1413,45.333,45.1413,45.283,377100.0
2015-07-10 09:40:00,54.3,54.3,54.16,54.17,273880.0,45.2747,45.2747,45.1579,45.1663,273880.0
2015-07-10 09:50:00,54.18,54.2,54.1,54.11,107085.0,45.1746,45.1913,45.1079,45.1163,107085.0
2015-07-10 10:00:00,54.12,54.19,54.12,54.15,94005.0,45.1246,45.183,45.1246,45.1496,94005.0
2015-07-10 10:10:00,54.13,54.16,54.08,54.11,146105.0,45.1329,45.1579,45.0912,45.1163,146105.0
2015-07-10 10:20:00,54.1,54.12,54.05,54.09,86451.0,45.1079,45.1246,45.0662,45.0996,86451.0
2015-07-10 10:30:00,54.09,54.1,54.02,54.03,83536.0,45.0996,45.1079,45.0412,45.0496,83536.0
2015-07-10 10:40:00,54.03,54.03,53.96,54.0,153701.0,45.0496,45.0496,44.9912,45.0245,153701.0
2015-07-10 10:50:00,53.99,54.08,53.99,54.05,109376.0,45.0162,45.0912,45.0162,45.0662,109376.0
2015-07-10 11:00:00,54.04,54.13,54.04,54.11,213419.0,45.0579,45.1329,45.0579,45.1163,213419.0
2015-07-10 11:10:00,54.11,54.13,54.08,54.12,89702.0,45.1163,45.1329,45.0912,45.1246,89702.0
2015-07-10 11:20:00,54.12,54.17,54.12,54.15,111487.0,45.1246,45.1663,45.1246,45.1496,111487.0
2015-07-10 11:30:00,54.15,54.17,54.11,54.15,127989.0,45.1496,45.1663,45.1163,45.1496,127989.0
2015-07-10 11:40:00,54.15,54.25,54.13,54.23,139448.0,45.1496,45.233,45.1329,45.2163,139448.0
2015-07-10 11:50:00,54.24,54.25,54.21,54.21,53468.0,45.2246,45.233,45.1996,45.1996,53468.0
2015-07-10 12:00:00,54.22,54.24,54.19,54.23,56159.0,45.208,45.2246,45.183,45.2163,56159.0
2015-07-10 12:10:00,54.23,54.24,54.2,54.21,351794.0,45.2163,45.2246,45.1913,45.1996,351794.0
2015-07-10 12:20:00,54.21,54.23,54.19,54.21,256200.0,45.1996,45.2163,45.183,45.1996,256200.0
2015-07-10 12:30:00,54.21,54.21,54.12,54.14,345558.0,45.1996,45.1996,45.1246,45.1413,345558.0
2015-07-10 12:40:00,54.14,54.19,54.1,54.18,158307.0,45.1413,45.183,45.1079,45.1746,158307.0
2015-07-10 12:50:00,54.18,54.21,54.17,54.19,75580.0,45.1746,45.1996,45.1663,45.183,75580.0
2015-07-10 13:00:00,54.19,54.24,54.17,54.19,99562.0,45.183,45.2246,45.1663,45.183,99562.0
2015-07-10 13:10:00,54.19,54.2,54.13,54.15,102008.0,45.183,45.1913,45.1329,45.1496,102008.0
2015-07-10 13:20:00,54.14,54.19,54.13,54.17,78117.0,45.1413,45.183,45.1329,45.1663,78117.0
2015-07-10 13:30:00,54.17,54.19,54.16,54.18,69762.0,45.1663,45.183,45.1579,45.1746,69762.0
2015-07-10 13:40:00,54.17,54.18,54.11,54.12,55527.0,45.1663,45.1746,45.1163,45.1246,55527.0
2015-07-10 13:50:00,54.12,54.16,54.12,54.15,33259.0,45.1246,45.1579,45.1246,45.1496,33259.0
2015-07-10 14:00:00,54.15,54.21,54.14,54.18,76818.0,45.1496,45.1996,45.1413,45.1746,76818.0
2015-07-10 14:10:00,54.19,54.24,54.17,54.22,195502.0,45.183,45.2246,45.1663,45.208,195502.0
2015-07-10 14:20:00,54.23,54.24,54.19,54.2,89810.0,45.2163,45.2246,45.183,45.1913,89810.0
2015-07-10 14:30:00,54.21,54.26,54.2,54.25,212640.0,45.1996,45.2413,45.1913,45.233,212640.0
2015-07-10 14:40:00,54.26,54.31,54.26,54.28,135298.0,45.2413,45.283,45.2413,45.258,135298.0
2015-07-10 14:50:00,54.27,54.28,54.24,54.26,67904.0,45.2497,45.258,45.2246,45.2413,67904.0
2015-07-10 15:00:00,54.26,54.27,54.23,54.24,121512.0,45.2413,45.2497,45.2163,45.2246,121512.0
2015-07-10 15:10:00,54.25,54.3,54.24,54.29,156388.0,45.233,45.2747,45.2246,45.2663,156388.0
2015-07-10 15:20:00,54.29,54.31,54.25,54.25,157716.0,45.2663,45.283,45.233,45.233,157716.0
2015-07-10 15:30:00,54.25,54.27,54.22,54.25,216505.0,45.233,45.2497,45.208,45.233,216505.0
2015-07-10 15:40:00,54.25,54.29,54.23,54.26,456160.0,45.233,45.2663,45.2163,45.2413,456160.0
2015-07-10 15:50:00,54.27,54.28,54.18,54.19,1804509.0,45.2497,45.258,45.1746,45.183,1804509.0
2015-07-13 09:30:00,54.53,54.68,54.53,54.56,900483.0,45.4664,45.5915,45.4664,45.4915,900483.0
2015-07-13 09:40:00,54.56,54.64,54.54,54.64,413254.0,45.4915,45.5582,45.4748,45.5582,413254.0
2015-07-13 09:50:00,54.64,54.66,54.56,54.64,195294.0,45.5582,45.5748,45.4915,45.5582,195294.0
2015-07-13 10:00:00,54.65,54.68,54.61,54.66,136529.0,45.5665,45.5915,45.5331,45.5748,136529.0
2015-07-13 10:10:00,54.66,54.69,54.62,54.68,93360.0,45.5748,45.5999,45.5415,45.5915,93360.0
2015-07-13 10:20:00,54.68,54.7,54.61,54.62,154398.0,45.5915,45.6082,45.5331,45.5415,154398.0
2015-07-13 10:30:00,54.62,54.65,54.61,54.64,82611.0,45.5415,45.5665,45.5331,45.5582,82611.0
2015-07-13 10:40:00,54.65,54.67,54.63,54.64,96068.0,45.5665,45.5832,45.5498,45.5582,96068.0
2015-07-13 10:50:00,54.64,54.66,54.63,54.63,117552.0,45.5582,45.5748,45.5498,45.5498,117552.0
2015-07-13 11:00:00,54.64,54.67,54.63,54.66,81155.0,45.5582,45.5832,45.5498,45.5748,81155.0
2015-07-13 11:10:00,54.66,54.68,54.59,54.62,129001.0,45.5748,45.5915,45.5165,45.5415,129001.0
2015-07-13 11:20:00,54.62,54.64,54.6,54.64,103719.0,45.5415,45.5582,45.5248,45.5582,103719.0
2015-07-13 11:30:00,54.63,54.71,54.63,54.71,127995.0,45.5498,45.6165,45.5498,45.6165,127995.0
2015-07-13 11:40:00,54.7,54.71,54.66,54.66,104309.0,45.6082,45.6165,45.5748,45.5748,104309.0
2015-07-13 11:50:00,54.66,54.69,54.65,54.69,187305.0,45.5748,45.5999,45.5665,45.5999,187305.0
2015-07-13 12:00:00,54.69,54.69,54.65,54.66,82105.0,45.5999,45.5999,45.5665,45.5748,82105.0
2015-07-13 12:10:00,54.66,54.67,54.62,54.62,81346.0,45.5748,45.5832,45.5415,45.5415,81346.0
2015-07-13 12:20:00,54.61,54.68,54.61,54.67,89449.0,45.5331,45.5915,45.5331,45.5832,89449.0
2015-07-13 12:30:00,54.66,54.68,54.65,54.65,81091.0,45.5748,45.5915,45.5665,45.5665,81091.0
2015-07-13 12:40:00,54.66,54.66,54.63,54.64,101950.0,45.5748,45.5748,45.5498,45.5582,101950.0
2015-07-13 12:50:00,54.64,54.67,54.62,54.65,58817.0,45.5582,45.5832,45.5415,45.5665,58817.0
2015-07-13 13:00:00,54.65,54.67,54.64,54.66,102582.0,45.5665,45.5832,45.5582,45.5748,102582.0
2015-07-13 13:10:00,54.66,54.67,54.64,54.65,117168.0,45.5748,45.5832,45.5582,45.5665,117168.0
2015-07-13 13:20:00,54.65,54.68,54.64,54.67,30194.0,45.5665,45.5915,45.5582,45.5832,30194.0
2015-07-13 13:30:00,54.67,54.68,54.65,54.66,53106.0,45.5832,45.5915,45.5665,45.5748,53106.0
2015-07-13 13:40:00,54.66,54.68,54.64,54.66,93832.0,45.5748,45.5915,45.5582,45.5748,93832.0
2015-07-13 13:50:00,54.66,54.67,54.63,54.65,34927.0,45.5748,45.5832,45.5498,45.5665,34927.0
2015-07-13 14:00:00,54.66,54.68,54.65,54.67,101995.0,45.5748,45.5915,45.5665,45.5832,101995.0
2015-07-13 14:10:00,54.67,54.69,54.67,54.68,53483.0,45.5832,45.5999,45.5832,45.5915,53483.0
2015-07-13 14:20:00,54.69,54.71,54.66,54.66,103253.0,45.5999,45.6165,45.5748,45.5748,103253.0
2015-07-13 14:30:00,54.66,54.69,54.66,54.68,251099.0,45.5748,45.5999,45.5748,45.5915,251099.0
2015-07-13 14:40:00,54.67,54.69,54.66,54.69,82812.0,45.5832,45.5999,45.5748,45.5999,82812.0
2015-07-13 14:50:00,54.69,54.77,54.68,54.76,153636.0,45.5999,45.6666,45.5915,45.6582,153636.0
2015-07-13 15:00:00,54.76,54.78,54.74,54.76,101868.0,45.6582,45.6749,45.6415,45.6582,101868.0
2015-07-13 15:10:00,54.76,54.76,54.73,54.74,106602.0,45.6582,45.6582,45.6332,45.6415,106602.0
2015-07-13 15:20:00,54.74,54.78,54.73,54.78,132855.0,45.6415,45.6749,45.6332,45.6749,132855.0
2015-07-13 15:30:00,54.78,54.8,54.74,54.75,240680.0,45.6749,45.6916,45.6415,45.6499,240680.0
2015-07-13 15:40:00,54.76,54.78,54.75,54.76,369223.0,45.6582,45.6749,45.6499,45.6582,369223.0
2015-07-13 15:50:00,54.76,54.78,54.74,54.75,765276.0,45.6582,45.6749,45.6415,45.6499,765276.0
2015-07-14 09:30:00,54.71,54.77,54.65,54.69,389197.0,45.6165,45.6666,45.5665,45.5999,389197.0
2015-07-14 09:40:00,54.69,54.72,54.61,54.71,192653.0,45.5999,45.6249,45.5331,45.6165,192653.0
2015-07-14 09:50:00,54.71,54.75,54.65,54.67,91232.0,45.6165,45.6499,45.5665,45.5832,91232.0
2015-07-14 10:00:00,54.67,54.69,54.64,54.68,118638.0,45.5832,45.5999,45.5582,45.5915,118638.0
2015-07-14 10:10:00,54.68,54.72,54.67,54.69,79912.0,45.5915,45.6249,45.5832,45.5999,79912.0
2015-07-14 10:20:00,54.7,54.76,54.69,54.76,55742.0,45.6082,45.6582,45.5999,45.6582,55742.0
2015-07-14 10:30:00,54.76,54.8,54.75,54.79,144738.0,45.6582,45.6916,45.6499,45.6832,144738.0
2015-07-14 10:40:00,54.79,54.82,54.78,54.79,69191.0,45.6832,45.7082,45.6749,45.6832,69191.0
2015-07-14 10:50:00,54.79,54.86,54.79,54.84,127044.0,45.6832,45.7416,45.6832,45.7249,127044.0
2015-07-14 11:00:00,54.83,54.89,54.83,54.88,95029.0,45.7166,45.7666,45.7166,45.7583,95029.0
2015-07-14 11:10:00,54.88,54.91,54.87,54.9,92768.0,45.7583,45.7833,45.7499,45.7749,92768.0
2015-07-14 11:20:00,54.9,54.9,54.86,54.86,90014.0,45.7749,45.7749,45.7416,45.7416,90014.0
2015-07-14 11:30:00,54.87,54.88,54.84,54.84,48354.0,45.7499,45.7583,45.7249,45.7249,48354.0
2015-07-14 11:40:00,54.85,54.89,54.84,54.86,79809.0,45.7333,45.7666,45.7249,45.7416,79809.0
2015-07-14 11:50:00,54.87,54.9,54.87,54.89,84275.0,45.7499,45.7749,45.7499,45.7666,84275.0
2015-07-14 12:00:00,54.88,54.92,54.87,54.89,88557.0,45.7583,45.7916,45.7499,45.7666,88557.0
2015-07-14 12:10:00,54.89,54.89,54.87,54.89,69800.0,45.7666,45.7666,45.7499,45.7666,69800.0
2015-07-14 12:20:00,54.89,54.9,54.87,54.87,42590.0,45.7666,45.7749,45.7499,45.7499,42590.0
2015-07-14 12:30:00,54.88,54.88,54.87,54.87,17107.0,45.7583,45.7583,45.7499,45.7499,17107.0
2015-07-14 12:40:00,54.88,54.88,54.81,54.82,40424.0,45.7583,45.7583,45.6999,45.7082,40424.0
2015-07-14 12:50:00,54.83,54.87,54.83,54.86,53852.0,45.7166,45.7499,45.7166,45.7416,53852.0
2015-07-14 13:00:00,54.86,54.89,54.85,54.89,66307.0,45.7416,45.7666,45.7333,45.7666,66307.0
2015-07-14 13:10:00,54.89,54.9,54.88,54.89,36211.0,45.7666,45.7749,45.7583,45.7666,36211.0
2015-07-14 13:20:00,54.89,54.9,54.88,54.89,23492.0,45.7666,45.7749,45.7583,45.7666,23492.0
2015-07-14 13:30:00,54.9,54.91,54.89,54.91,42255.0,45.7749,45.7833,45.7666,45.7833,42255.0
2015-07-14 13:40:00,54.91,54.91,54.88,54.91,56325.0,45.7833,45.7833,45.7583,45.7833,56325.0
2015-07-14 13:50:00,54.91,54.92,54.9,54.91,43803.0,45.7833,45.7916,45.7749,45.7833,43803.0
2015-07-14 14:00:00,54.91,54.92,54.89,54.9,111356.0,45.7833,45.7916,45.7666,45.7749,111356.0
2015-07-14 14:10:00,54.9,54.92,54.89,54.92,94410.0,45.7749,45.7916,45.7666,45.7916,94410.0
2015-07-14 14:20:00,54.91,54.93,54.89,54.93,207880.0,45.7833,45.8,45.7666,45.8,207880.0
2015-07-14 14:30:00,54.92,54.97,54.91,54.96,293744.0,45.7916,45.8333,45.7833,45.825,293744.0
2015-07-14 14:40:00,54.96,54.98,54.94,54.95,106089.0,45.825,45.8416,45.8083,45.8166,106089.0
2015-07-14 14:50:00,54.94,54.97,54.94,54.96,149015.0,45.8083,45.8333,45.8083,45.825,149015.0
2015-07-14 15:00:00,54.96,54.99,54.96,54.97,136314.0,45.825,45.85,45.825,45.8333,136314.0
2015-07-14 15:10:00,54.97,55.01,54.97,55.01,128041.0,45.8333,45.8667,45.8333,45.8667,128041.0
2015-07-14 15:20:00,55.0,55.0,54.96,54.97,203554.0,45.8583,45.8583,45.825,45.8333,203554.0
2015-07-14 15:30:00,54.97,54.98,54.92,54.93,565205.0,45.8333,45.8416,45.7916,45.8,565205.0
2015-07-14 15:40:00,54.93,54.94,54.92,54.94,285948.0,45.8,45.8083,45.7916,45.8083,285948.0
2015-07-14 15:50:00,54.94,54.95,54.89,54.9,610234.0,45.8083,45.8166,45.7666,45.7749,610234.0
2015-07-15 09:30:00,54.93,54.94,54.81,54.85,230469.0,45.8,45.8083,45.6999,45.7333,230469.0
2015-07-15 09:40:00,54.85,54.86,54.74,54.79,217811.0,45.7333,45.7416,45.6415,45.6832,217811.0
2015-07-15 09:50:00,54.78,54.83,54.76,54.8,163833.0,45.6749,45.7166,45.6582,45.6916,163833.0
2015-07-15 10:00:00,54.8,54.84,54.73,54.84,128923.0,45.6916,45.7249,45.6332,45.7249,128923.0
2015-07-15 10:10:00,54.84,54.85,54.8,54.81,179831.0,45.7249,45.7333,45.6916,45.6999,179831.0
2015-07-15 10:20:00,54.82,54.85,54.79,54.83,100307.0,45.7082,45.7333,45.6832,45.7166,100307.0
2015-07-15 10:30:00,54.82,54.86,54.8,54.86,94919.0,45.7082,45.7416,45.6916,45.7416,94919.0
2015-07-15 10:40:00,54.86,54.9,54.85,54.9,91734.0,45.7416,45.7749,45.7333,45.7749,91734.0
2015-07-15 10:50:00,54.89,54.91,54.86,54.86,84013.0,45.7666,45.7833,45.7416,45.7416,84013.0
2015-07-15 11:00:00,54.87,54.89,54.86,54.89,59677.0,45.7499,45.7666,45.7416,45.7666,59677.0
2015-07-15 11:10:00,54.88,54.88,54.83,54.83,58883.0,45.7583,45.7583,45.7166,45.7166,58883.0
2015-07-15 11:20:00,54.83,54.86,54.78,54.79,710524.0,45.7166,45.7416,45.6749,45.6832,710524.0
2015-07-15 11:30:00,54.79,54.81,54.77,54.8,198650.0,45.6832,45.6999,45.6666,45.6916,198650.0
2015-07-15 11:40:00,54.8,54.8,54.75,54.76,416363.0,45.6916,45.6916,45.6499,45.6582,416363.0
2015-07-15 11:50:00,54.76,54.76,54.74,54.76,65345.0,45.6582,45.6582,45.6415,45.6582,65345.0
2015-07-15 12:00:00,54.75,54.79,54.75,54.77,58007.0,45.6499,45.6832,45.6499,45.6666,58007.0
2015-07-15 12:10:00,54.78,54.78,54.74,54.74,95603.0,45.6749,45.6749,45.6415,45.6415,95603.0
2015-07-15 12:20:00,54.74,54.76,54.73,54.76,47387.0,45.6415,45.6582,45.6332,45.6582,47387.0
2015-07-15 12:30:00,54.75,54.77,54.72,54.76,61869.0,45.6499,45.6666,45.6249,45.6582,61869.0
2015-07-15 12:40:00,54.77,54.8,54.76,54.79,59763.0,45.6666,45.6916,45.6582,45.6832,59763.0
2015-07-15 12:50:00,54.78,54.79,54.74,54.77,85686.0,45.6749,45.6832,45.6415,45.6666,85686.0
2015-07-15 13:00:00,54.77,54.79,54.74,54.78,44679.0,45.6666,45.6832,45.6415,45.6749,44679.0
2015-07-15 13:10:00,54.78,54.82,54.77,54.8,94753.0,45.6749,45.7082,45.6666,45.6916,94753.0
2015-07-15 13:20:00,54.8,54.81,54.78,54.8,101204.0,45.6916,45.6999,45.6749,45.6916,101204.0
2015-07-15 13:30:00,54.8,54.82,54.77,54.78,83366.0,45.6916,45.7082,45.6666,45.6749,83366.0
2015-07-15 13:40:00,54.78,54.81,54.77,54.8,111332.0,45.6749,45.6999,45.6666,45.6916,111332.0
2015-07-15 13:50:00,54.8,54.8,54.78,54.8,46491.0,45.6916,45.6916,45.6749,45.6916,46491.0
2015-07-15 14:00:00,54.8,54.81,54.78,54.81,106263.0,45.6916,45.6999,45.6749,45.6999,106263.0
2015-07-15 14:10:00,54.8,54.82,54.78,54.81,48258.0,45.6916,45.7082,45.6749,45.6999,48258.0
2015-07-15 14:20:00,54.8,54.82,54.79,54.8,482697.0,45.6916,45.7082,45.6832,45.6916,482697.0
2015-07-15 14:30:00,54.8,54.8,54.7,54.71,112529.0,45.6916,45.6916,45.6082,45.6165,112529.0
2015-07-15 14:40:00,54.71,54.73,54.59,54.63,334221.0,45.6165,45.6332,45.5165,45.5498,334221.0
2015-07-15 14:50:00,54.63,54.64,54.58,54.63,257289.0,45.5498,45.5582,45.5081,45.5498,257289.0
2015-07-15 15:00:00,54.64,54.67,54.62,54.62,212821.0,45.5582,45.5832,45.5415,45.5415,212821.0
2015-07-15 15:10:00,54.62,54.65,54.61,54.63,201551.0,45.5415,45.5665,45.5331,45.5498,201551.0
2015-07-15 15:20:00,54.64,54.67,54.59,54.66,129004.0,45.5582,45.5832,45.5165,45.5748,129004.0
2015-07-15 15:30:00,54.66,54.73,54.65,54.68,425706.0,45.5748,45.6332,45.5665,45.5915,425706.0
2015-07-15 15:40:00,54.68,54.69,54.64,54.66,180129.0,45.5915,45.5999,45.5582,45.5748,180129.0
2015-07-15 15:50:00,54.66,54.72,54.65,54.7,782642.0,45.5748,45.6249,45.5665,45.6082,782642.0
2015-07-16 09:30:00,55.05,55.11,55.0,55.03,437930.0,45.9,45.95,45.8583,45.8833,437930.0
2015-07-16 09:40:00,55.03,55.11,55.02,55.03,213246.0,45.8833,45.95,45.875,45.8833,213246.0
2015-07-16 09:50:00,55.04,55.08,54.99,55.0,608271.0,45.8917,45.925,45.85,45.8583,608271.0
2015-07-16 10:00:00,54.99,55.02,54.94,54.96,182340.0,45.85,45.875,45.8083,45.825,182340.0
2015-07-16 10:10:00,54.96,54.99,54.93,54.98,96031.0,45.825,45.85,45.8,45.8416,96031.0
2015-07-16 10:20:00,54.99,55.03,54.97,54.99,64458.0,45.85,45.8833,45.8333,45.85,64458.0
2015-07-16 10:30:00,54.99,55.0,54.95,54.98,72118.0,45.85,45.8583,45.8166,45.8416,72118.0
2015-07-16 10:40:00,54.97,54.98,54.93,54.95,80557.0,45.8333,45.8416,45.8,45.8166,80557.0
2015-07-16 10:50:00,54.96,55.0,54.95,54.98,67212.0,45.825,45.8583,45.8166,45.8416,67212.0
2015-07-16 11:00:00,54.98,55.0,54.96,54.96,56961.0,45.8416,45.8583,45.825,45.825,56961.0
2015-07-16 11:10:00,54.95,54.97,54.92,54.94,374361.0,45.8166,45.8333,45.7916,45.8083,374361.0
2015-07-16 11:20:00,54.93,54.98,54.93,54.97,87782.0,45.8,45.8416,45.8,45.8333,87782.0
2015-07-16 11:30:00,54.97,54.99,54.96,54.99,95637.0,45.8333,45.85,45.825,45.85,95637.0
2015-07-16 11:40:00,54.98,54.99,54.97,54.98,76973.0,45.8416,45.85,45.8333,45.8416,76973.0
2015-07-16 11:50:00,54.97,54.99,54.96,54.97,91441.0,45.8333,45.85,45.825,45.8333,91441.0
2015-07-16 12:00:00,54.96,54.97,54.93,54.93,68546.0,45.825,45.8333,45.8,45.8,68546.0
2015-07-16 12:10:00,54.94,54.95,54.92,54.94,619403.0,45.8083,45.8166,45.7916,45.8083,619403.0
2015-07-16 12:20:00,54.94,54.97,54.93,54.95,132533.0,45.8083,45.8333,45.8,45.8166,132533.0
2015-07-16 12:30:00,54.95,54.96,54.94,54.95,40356.0,45.8166,45.825,45.8083,45.8166,40356.0
2015-07-16 12:40:00,54.96,54.96,54.94,54.94,31922.0,45.825,45.825,45.8083,45.8083,31922.0
2015-07-16 12:50:00,54.94,54.95,54.92,54.93,435656.0,45.8083,45.8166,45.7916,45.8,435656.0
2015-07-16 13:00:00,54.93,54.94,54.91,54.91,377238.0,45.8,45.8083,45.7833,45.7833,377238.0
2015-07-16 13:10:00,54.91,54.93,54.86,54.86,312625.0,45.7833,45.8,45.7416,45.7416,312625.0
2015-07-16 13:20:00,54.86,54.93,54.85,54.91,88616.0,45.7416,45.8,45.7333,45.7833,88616.0
2015-07-16 13:30:00,54.91,54.92,54.9,54.91,46146.0,45.7833,45.7916,45.7749,45.7833,46146.0
2015-07-16 13:40:00,54.92,54.93,54.9,54.91,32502.0,45.7916,45.8,45.7749,45.7833,32502.0
2015-07-16 13:50:00,54.91,54.92,54.84,54.85,136701.0,45.7833,45.7916,45.7249,45.7333,136701.0
2015-07-16 14:00:00,54.85,54.89,54.85,54.89,110768.0,45.7333,45.7666,45.7333,45.7666,110768.0
2015-07-16 14:10:00,54.89,54.91,54.88,54.89,30259.0,45.7666,45.7833,45.7583,45.7666,30259.0
2015-07-16 14:20:00,54.9,54.93,54.89,54.92,64634.0,45.7749,45.8,45.7666,45.7916,64634.0
2015-07-16 14:30:00,54.92,54.96,54.9,54.95,54719.0,45.7916,45.825,45.7749,45.8166,54719.0
2015-07-16 14:40:00,54.95,54.97,54.94,54.96,42670.0,45.8166,45.8333,45.8083,45.825,42670.0
2015-07-16 14:50:00,54.96,54.97,54.93,54.95,70713.0,45.825,45.8333,45.8,45.8166,70713.0
2015-07-16 15:00:00,54.94,54.95,54.92,54.93,104305.0,45.8083,45.8166,45.7916,45.8,104305.0
2015-07-16 15:10:00,54.92,54.96,54.92,54.93,91522.0,45.7916,45.825,45.7916,45.8,91522.0
2015-07-16 15:20:00,54.93,54.96,54.92,54.95,113311.0,45.8,45.825,45.7916,45.8166,113311.0
2015-07-16 15:30:00,54.95,54.97,54.95,54.97,255078.0,45.8166,45.8333,45.8166,45.8333,255078.0
2015-07-16 15:40:00,54.97,54.99,54.96,54.97,194391.0,45.8333,45.85,45.825,45.8333,194391.0
2015-07-16 15:50:00,54.97,54.98,54.93,54.95,696267.0,45.8333,45.8416,45.8,45.8166,696267.0
2015-07-17 09:30:00,55.03,55.15,54.9,54.96,589881.0,45.8833,45.9834,45.7749,45.825,589881.0
2015-07-17 09:40:00,54.96,54.96,54.84,54.87,269154.0,45.825,45.825,45.7249,45.7499,269154.0
2015-07-17 09:50:00,54.87,54.9,54.84,54.86,401593.0,45.7499,45.7749,45.7249,45.7416,401593.0
2015-07-17 10:00:00,54.87,54.88,54.8,54.81,325576.0,45.7499,45.7583,45.6916,45.6999,325576.0
2015-07-17 10:10:00,54.81,54.84,54.77,54.84,88605.0,45.6999,45.7249,45.6666,45.7249,88605.0
2015-07-17 10:20:00,54.83,54.86,54.81,54.85,74698.0,45.7166,45.7416,45.6999,45.7333,74698.0
2015-07-17 10:30:00,54.85,54.9,54.83,54.89,97493.0,45.7333,45.7749,45.7166,45.7666,97493.0
2015-07-17 10:40:00,54.9,54.93,54.89,54.92,81037.0,45.7749,45.8,45.7666,45.7916,81037.0
2015-07-17 10:50:00,54.92,54.94,54.89,54.93,60864.0,45.7916,45.8083,45.7666,45.8,60864.0
2015-07-17 11:00:00,54.92,54.98,54.92,54.95,43348.0,45.7916,45.8416,45.7916,45.8166,43348.0
2015-07-17 11:10:00,54.95,54.96,54.91,54.93,34133.0,45.8166,45.825,45.7833,45.8,34133.0
2015-07-17 11:20:00,54.93,54.95,54.9,54.91,120628.0,45.8,45.8166,45.7749,45.7833,120628.0
2015-07-17 11:30:00,54.91,54.92,54.9,54.9,35751.0,45.7833,45.7916,45.7749,45.7749,35751.0
2015-07-17 11:40:00,54.9,54.91,54.89,54.89,42551.0,45.7749,45.7833,45.7666,45.7666,42551.0
2015-07-17 11:50:00,54.89,54.91,54.86,54.87,36120.0,45.7666,45.7833,45.7416,45.7499,36120.0
2015-07-17 12:00:00,54.88,54.89,54.87,54.87,48874.0,45.7583,45.7666,45.7499,45.7499,48874.0
2015-07-17 12:10:00,54.87,54.91,54.87,54.91,34428.0,45.7499,45.7833,45.7499,45.7833,34428.0
2015-07-17 12:20:00,54.91,54.92,54.89,54.9,43406.0,45.7833,45.7916,45.7666,45.7749,43406.0
2015-07-17 12:30:00,54.9,54.92,54.88,54.89,92863.0,45.7749,45.7916,45.7583,45.7666,92863.0
2015-07-17 12:40:00,54.9,54.9,54.86,54.88,70975.0,45.7749,45.7749,45.7416,45.7583,70975.0
2015-07-17 12:50:00,54.88,54.91,54.88,54.9,24236.0,45.7583,45.7833,45.7583,45.7749,24236.0
2015-07-17 13:00:00,54.9,54.92,54.89,54.9,149878.0,45.7749,45.7916,45.7666,45.7749,149878.0
2015-07-17 13:10:00,54.9,54.91,54.88,54.88,36813.0,45.7749,45.7833,45.7583,45.7583,36813.0
2015-07-17 13:20:00,54.88,54.89,54.85,54.86,33043.0,45.7583,45.7666,45.7333,45.7416,33043.0
2015-07-17 13:30:00,54.87,54.87,54.83,54.84,80413.0,45.7499,45.7499,45.7166,45.7249,80413.0
2015-07-17 13:40:00,54.84,54.86,54.84,54.85,24183.0,45.7249,45.7416,45.7249,45.7333,24183.0
2015-07-17 13:50:00,54.85,54.86,54.83,54.85,20791.0,45.7333,45.7416,45.7166,45.7333,20791.0
2015-07-17 14:00:00,54.84,54.87,54.84,54.87,31564.0,45.7249,45.7499,45.7249,45.7499,31564.0
2015-07-17 14:10:00,54.87,54.9,54.87,54.89,20532.0,45.7499,45.7749,45.7499,45.7666,20532.0
2015-07-17 14:20:00,54.89,54.93,54.89,54.93,50032.0,45.7666,45.8,45.7666,45.8,50032.0
2015-07-17 14:30:00,54.93,54.93,54.91,54.92,61288.0,45.8,45.8,45.7833,45.7916,61288.0
2015-07-17 14:40:00,54.93,54.94,54.9,54.91,72492.0,45.8,45.8083,45.7749,45.7833,72492.0
2015-07-17 14:50:00,54.91,54.92,54.88,54.89,41816.0,45.7833,45.7916,45.7583,45.7666,41816.0
2015-07-17 15:00:00,54.89,54.9,54.86,54.87,55856.0,45.7666,45.7749,45.7416,45.7499,55856.0
2015-07-17 15:10:00,54.86,54.88,54.85,54.88,40246.0,45.7416,45.7583,45.7333,45.7583,40246.0
2015-07-17 15:20:00,54.89,54.93,54.88,54.93,347440.0,45.7666,45.8,45.7583,45.8,347440.0
2015-07-17 15:30:00,54.92,54.95,54.92,54.94,175794.0,45.7916,45.8166,45.7916,45.8083,175794.0
2015-07-17 15:40:00,54.94,54.95,54.91,54.94,241077.0,45.8083,45.8166,45.7833,45.8083,241077.0
2015-07-17 15:50:00,54.94,54.95,54.9,54.92,1205296.0,45.8083,45.8166,45.7749,45.7916,1205296.0
2015-07-20 09:30:00,54.92,55.03,54.84,54.91,506471.0,45.7916,45.8833,45.7249,45.7833,506471.0
2015-07-20 09:40:00,54.89,54.92,54.85,54.88,434830.0,45.7666,45.7916,45.7333,45.7583,434830.0
2015-07-20 09:50:00,54.89,54.93,54.85,54.86,160973.0,45.7666,45.8,45.7333,45.7416,160973.0
2015-07-20 10:00:00,54.87,54.93,54.85,54.93,112057.0,45.7499,45.8,45.7333,45.8,112057.0
2015-07-20 10:10:00,54.93,54.98,54.92,54.96,93339.0,45.8,45.8416,45.7916,45.825,93339.0
2015-07-20 10:20:00,54.96,54.99,54.93,54.96,37507.0,45.825,45.85,45.8,45.825,37507.0
2015-07-20 10:30:00,54.96,54.99,54.95,54.95,26823.0,45.825,45.85,45.8166,45.8166,26823.0
2015-07-20 10:40:00,54.95,54.95,54.92,54.95,31476.0,45.8166,45.8166,45.7916,45.8166,31476.0
2015-07-20 10:50:00,54.95,55.02,54.94,55.01,102102.0,45.8166,45.875,45.8083,45.8667,102102.0
2015-07-20 11:00:00,55.0,55.05,55.0,55.02,52071.0,45.8583,45.9,45.8583,45.875,52071.0
2015-07-20 11:10:00,55.03,55.03,54.96,54.97,37366.0,45.8833,45.8833,45.825,45.8333,37366.0
2015-07-20 11:20:00,54.96,55.01,54.94,54.97,51591.0,45.825,45.8667,45.8083,45.8333,51591.0
2015-07-20 11:30:00,54.98,54.99,54.94,54.96,73285.0,45.8416,45.85,45.8083,45.825,73285.0
2015-07-20 11:40:00,54.96,54.97,54.93,54.94,39154.0,45.825,45.8333,45.8,45.8083,39154.0
2015-07-20 11:50:00,54.94,54.97,54.93,54.97,37227.0,45.8083,45.8333,45.8,45.8333,37227.0
2015-07-20 12:00:00,54.97,54.97,54.94,54.94,32577.0,45.8333,45.8333,45.8083,45.8083,32577.0
2015-07-20 12:10:00,54.95,54.98,54.94,54.98,41708.0,45.8166,45.8416,45.8083,45.8416,41708.0
2015-07-20 12:20:00,54.97,54.98,54.93,54.94,24460.0,45.8333,45.8416,45.8,45.8083,24460.0
2015-07-20 12:30:00,54.95,54.96,54.93,54.95,25142.0,45.8166,45.825,45.8,45.8166,25142.0
2015-07-20 12:40:00,54.95,54.98,54.94,54.94,24389.0,45.8166,45.8416,45.8083,45.8083,24389.0
2015-07-20 12:50:00,54.95,54.96,54.94,54.96,57396.0,45.8166,45.825,45.8083,45.825,57396.0
2015-07-20 13:00:00,54.95,54.96,54.95,54.96,8210.0,45.8166,45.825,45.8166,45.825,8210.0
2015-07-20 13:10:00,54.97,54.97,54.93,54.93,28039.0,45.8333,45.8333,45.8,45.8,28039.0
2015-07-20 13:20:00,54.93,54.96,54.92,54.96,36804.0,45.8,45.825,45.7916,45.825,36804.0
2015-07-20 13:30:00,54.96,54.99,54.95,54.98,53419.0,45.825,45.85,45.8166,45.8416,53419.0
2015-07-20 13:40:00,54.97,54.99,54.94,54.94,71004.0,45.8333,45.85,45.8083,45.8083,71004.0
2015-07-20 13:50:00,54.94,54.97,54.94,54.95,39572.0,45.8083,45.8333,45.8083,45.8166,39572.0
2015-07-20 14:00:00,54.95,54.97,54.95,54.97,88602.0,45.8166,45.8333,45.8166,45.8333,88602.0
2015-07-20 14:10:00,54.97,54.97,54.95,54.95,34845.0,45.8333,45.8333,45.8166,45.8166,34845.0
2015-07-20 14:20:00,54.96,55.04,54.95,55.03,67673.0,45.825,45.8917,45.8166,45.8833,67673.0
2015-07-20 14:30:00,55.03,55.04,54.99,54.99,51343.0,45.8833,45.8917,45.85,45.85,51343.0
2015-07-20 14:40:00,54.99,55.01,54.98,54.98,51193.0,45.85,45.8667,45.8416,45.8416,51193.0
2015-07-20 14:50:00,54.98,54.99,54.95,54.96,132004.0,45.8416,45.85,45.8166,45.825,132004.0
2015-07-20 15:00:00,54.96,55.01,54.95,55.0,244460.0,45.825,45.8667,45.8166,45.8583,244460.0
2015-07-20 15:10:00,55.0,55.02,54.97,54.97,116740.0,45.8583,45.875,45.8333,45.8333,116740.0
2015-07-20 15:20:00,54.97,54.99,54.96,54.98,245356.0,45.8333,45.85,45.825,45.8416,245356.0
2015-07-20 15:30:00,54.99,55.0,54.95,54.96,140435.0,45.85,45.8583,45.8166,45.825,140435.0
2015-07-20 15:40:00,54.96,54.96,54.91,54.94,250649.0,45.825,45.825,45.7833,45.8083,250649.0
2015-07-20 15:50:00,54.94,54.95,54.91,54.94,338577.0,45.8083,45.8166,45.7833,45.8083,338577.0
2015-07-21 09:30:00,54.52,54.71,54.52,54.61,647109.0,45.4581,45.6165,45.4581,45.5331,647109.0
2015-07-21 09:40:00,54.62,54.69,54.62,54.64,251174.0,45.5415,45.5999,45.5415,45.5582,251174.0
2015-07-21 09:50:00,54.65,54.65,54.58,54.65,227937.0,45.5665,45.5665,45.5081,45.5665,227937.0
2015-07-21 10:00:00,54.65,54.66,54.61,54.63,100981.0,45.5665,45.5748,45.5331,45.5498,100981.0
2015-07-21 10:10:00,54.62,54.66,54.58,54.65,250079.0,45.5415,45.5748,45.5081,45.5665,250079.0
2015-07-21 10:20:00,54.65,54.7,54.62,54.7,239290.0,45.5665,45.6082,45.5415,45.6082,239290.0
2015-07-21 10:30:00,54.69,54.69,54.6,54.62,126911.0,45.5999,45.5999,45.5248,45.5415,126911.0
2015-07-21 10:40:00,54.63,54.63,54.53,54.54,202595.0,45.5498,45.5498,45.4664,45.4748,202595.0
2015-07-21 10:50:00,54.54,54.54,54.48,54.49,191324.0,45.4748,45.4748,45.4248,45.4331,191324.0
2015-07-21 11:00:00,54.5,54.5,54.43,54.46,141249.0,45.4414,45.4414,45.3831,45.4081,141249.0
2015-07-21 11:10:00,54.46,54.48,54.43,54.43,171120.0,45.4081,45.4248,45.3831,45.3831,171120.0
2015-07-21 11:20:00,54.44,54.49,54.43,54.47,97936.0,45.3914,45.4331,45.3831,45.4164,97936.0
2015-07-21 11:30:00,54.48,54.5,54.46,54.48,48485.0,45.4248,45.4414,45.4081,45.4248,48485.0
2015-07-21 11:40:00,54.48,54.52,54.48,54.5,78673.0,45.4248,45.4581,45.4248,45.4414,78673.0
2015-07-21 11:50:00,54.5,54.51,54.45,54.47,53847.0,45.4414,45.4498,45.3997,45.4164,53847.0
2015-07-21 12:00:00,54.47,54.48,54.45,54.48,18655.0,45.4164,45.4248,45.3997,45.4248,18655.0
2015-07-21 12:10:00,54.47,54.48,54.43,54.44,67753.0,45.4164,45.4248,45.3831,45.3914,67753.0
2015-07-21 12:20:00,54.44,54.45,54.42,54.43,137726.0,45.3914,45.3997,45.3747,45.3831,137726.0
2015-07-21 12:30:00,54.44,54.45,54.41,54.45,55980.0,45.3914,45.3997,45.3664,45.3997,55980.0
2015-07-21 12:40:00,54.45,54.46,54.41,54.43,109255.0,45.3997,45.4081,45.3664,45.3831,109255.0
2015-07-21 12:50:00,54.43,54.44,54.39,54.42,73272.0,45.3831,45.3914,45.3497,45.3747,73272.0
2015-07-21 13:00:00,54.42,54.43,54.32,54.35,133846.0,45.3747,45.3831,45.2913,45.3164,133846.0
2015-07-21 13:10:00,54.35,54.38,54.34,54.38,19878.0,45.3164,45.3414,45.308,45.3414,19878.0
2015-07-21 13:20:00,54.38,54.39,54.34,54.37,38894.0,45.3414,45.3497,45.308,45.333,38894.0
2015-07-21 13:30:00,54.37,54.37,54.32,54.33,68223.0,45.333,45.333,45.2913,45.2997,68223.0
2015-07-21 13:40:00,54.33,54.34,54.3,54.33,429167.0,45.2997,45.308,45.2747,45.2997,429167.0
2015-07-21 13:50:00,54.33,54.34,54.31,54.32,214903.0,45.2997,45.308,45.283,45.2913,214903.0
2015-07-21 14:00:00,54.32,54.32,54.28,54.31,354636.0,45.2913,45.2913,45.258,45.283,354636.0
2015-07-21 14:10:00,54.31,54.32,54.29,54.3,290102.0,45.283,45.2913,45.2663,45.2747,290102.0
2015-07-21 14:20:00,54.31,54.36,54.3,54.35,219862.0,45.283,45.3247,45.2747,45.3164,219862.0
2015-07-21 14:30:00,54.36,54.37,54.34,54.35,211501.0,45.3247,45.333,45.308,45.3164,211501.0
2015-07-21 14:40:00,54.36,54.37,54.32,54.33,130700.0,45.3247,45.333,45.2913,45.2997,130700.0
2015-07-21 14:50:00,54.32,54.33,54.28,54.32,107768.0,45.2913,45.2997,45.258,45.2913,107768.0
2015-07-21 15:00:00,54.32,54.33,54.28,54.3,220052.0,45.2913,45.2997,45.258,45.2747,220052.0
2015-07-21 15:10:00,54.3,54.34,54.3,54.32,114243.0,45.2747,45.308,45.2747,45.2913,114243.0
2015-07-21 15:20:00,54.32,54.33,54.29,54.32,141712.0,45.2913,45.2997,45.2663,45.2913,141712.0
2015-07-21 15:30:00,54.32,54.41,54.32,54.41,271666.0,45.2913,45.3664,45.2913,45.3664,271666.0
2015-07-21 15:40:00,54.41,54.41,54.38,54.4,194338.0,45.3664,45.3664,45.3414,45.3581,194338.0
2015-07-21 15:50:00,54.4,54.42,54.35,54.37,526156.0,45.3581,45.3747,45.3164,45.333,526156.0
2015-07-22 09:30:00,54.25,54.52,54.25,54.36,496200.0,45.233,45.4581,45.233,45.3247,496200.0
2015-07-22 09:40:00,54.36,54.4,54.26,54.29,397178.0,45.3247,45.3581,45.2413,45.2663,397178.0
2015-07-22 09:50:00,54.28,54.28,54.21,54.25,371161.0,45.258,45.258,45.1996,45.233,371161.0
2015-07-22 10:00:00,54.25,54.3,54.23,54.26,296047.0,45.233,45.2747,45.2163,45.2413,296047.0
2015-07-22 10:10:00,54.26,54.31,54.26,54.3,229941.0,45.2413,45.283,45.2413,45.2747,229941.0
2015-07-22 10:20:00,54.3,54.32,54.25,54.25,430383.0,45.2747,45.2913,45.233,45.233,430383.0
2015-07-22 10:30:00,54.25,54.27,54.15,54.15,355212.0,45.233,45.2497,45.1496,45.1496,355212.0
2015-07-22 10:40:00,54.15,54.16,54.1,54.11,257138.0,45.1496,45.1579,45.1079,45.1163,257138.0
2015-07-22 10:50:00,54.1,54.14,54.1,54.11,168930.0,45.1079,45.1413,45.1079,45.1163,168930.0
2015-07-22 11:00:00,54.12,54.12,54.06,54.08,156071.0,45.1246,45.1246,45.0746,45.0912,156071.0
2015-07-22 11:10:00,54.07,54.13,54.07,54.11,88202.0,45.0829,45.1329,45.0829,45.1163,88202.0
2015-07-22 11:20:00,54.1,54.11,54.03,54.06,124806.0,45.1079,45.1163,45.0496,45.0746,124806.0
2015-07-22 11:30:00,54.07,54.09,54.04,54.07,74147.0,45.0829,45.0996,45.0579,45.0829,74147.0
2015-07-22 11:40:00,54.07,54.1,54.06,54.08,51111.0,45.0829,45.1079,45.0746,45.0912,51111.0
2015-07-22 11:50:00,54.08,54.09,54.05,54.07,50166.0,45.0912,45.0996,45.0662,45.0829,50166.0
2015-07-22 12:00:00,54.08,54.11,54.05,54.07,52347.0,45.0912,45.1163,45.0662,45.0829,52347.0
2015-07-22 12:10:00,54.06,54.08,54.02,54.05,135737.0,45.0746,45.0912,45.0412,45.0662,135737.0
2015-07-22 12:20:00,54.05,54.07,54.04,54.05,102315.0,45.0662,45.0829,45.0579,45.0662,102315.0
2015-07-22 12:30:00,54.05,54.06,54.01,54.02,606579.0,45.0662,45.0746,45.0329,45.0412,606579.0
2015-07-22 12:40:00,54.01,54.03,53.99,54.01,373886.0,45.0329,45.0496,45.0162,45.0329,373886.0
2015-07-22 12:50:00,54.01,54.03,53.99,54.01,128321.0,45.0329,45.0496,45.0162,45.0329,128321.0
2015-07-22 13:00:00,54.01,54.03,53.97,53.99,102978.0,45.0329,45.0496,44.9995,45.0162,102978.0
2015-07-22 13:10:00,53.98,53.99,53.96,53.97,44554.0,45.0079,45.0162,44.9912,44.9995,44554.0
2015-07-22 13:20:00,53.98,54.03,53.97,54.01,64426.0,45.0079,45.0496,44.9995,45.0329,64426.0
2015-07-22 13:30:00,54.01,54.03,54.0,54.03,45901.0,45.0329,45.0496,45.0245,45.0496,45901.0
2015-07-22 13:40:00,54.03,54.06,54.01,54.03,47130.0,45.0496,45.0746,45.0329,45.0496,47130.0
2015-07-22 13:50:00,54.03,54.04,54.01,54.03,50661.0,45.0496,45.0579,45.0329,45.0496,50661.0
2015-07-22 14:00:00,54.03,54.05,54.01,54.04,54157.0,45.0496,45.0662,45.0329,45.0579,54157.0
2015-07-22 14:10:00,54.04,54.08,54.02,54.08,92204.0,45.0579,45.0912,45.0412,45.0912,92204.0
2015-07-22 14:20:00,54.08,54.11,54.07,54.1,30236.0,45.0912,45.1163,45.0829,45.1079,30236.0
2015-07-22 14:30:00,54.1,54.12,54.08,54.1,58431.0,45.1079,45.1246,45.0912,45.1079,58431.0
2015-07-22 14:40:00,54.11,54.11,54.07,54.09,66963.0,45.1163,45.1163,45.0829,45.0996,66963.0
2015-07-22 14:50:00,54.09,54.11,54.06,54.11,61539.0,45.0996,45.1163,45.0746,45.1163,61539.0
2015-07-22 15:00:00,54.11,54.13,54.1,54.12,48212.0,45.1163,45.1329,45.1079,45.1246,48212.0
2015-07-22 15:10:00,54.12,54.12,54.07,54.09,68846.0,45.1246,45.1246,45.0829,45.0996,68846.0
2015-07-22 15:20:00,54.09,54.1,54.06,54.07,41844.0,45.0996,45.1079,45.0746,45.0829,41844.0
2015-07-22 15:30:00,54.07,54.07,54.01,54.02,188042.0,45.0829,45.0829,45.0329,45.0412,188042.0
2015-07-22 15:40:00,54.01,54.04,53.98,54.04,200437.0,45.0329,45.0579,45.0079,45.0579,200437.0
2015-07-22 15:50:00,54.03,54.09,54.02,54.08,951223.0,45.0496,45.0996,45.0412,45.0912,951223.0
2015-07-23 09:30:00,53.91,54.19,53.91,54.13,718355.0,44.9495,45.183,44.9495,45.1329,718355.0
2015-07-23 09:40:00,54.12,54.19,54.08,54.19,280197.0,45.1246,45.183,45.0912,45.183,280197.0
2015-07-23 09:50:00,54.19,54.2,54.09,54.11,128693.0,45.183,45.1913,45.0996,45.1163,128693.0
2015-07-23 10:00:00,54.11,54.12,54.07,54.1,521069.0,45.1163,45.1246,45.0829,45.1079,521069.0
2015-07-23 10:10:00,54.1,54.13,54.07,54.08,87190.0,45.1079,45.1329,45.0829,45.0912,87190.0
2015-07-23 10:20:00,54.08,54.11,54.06,54.1,106081.0,45.0912,45.1163,45.0746,45.1079,106081.0
2015-07-23 10:30:00,54.11,54.13,54.07,54.13,245428.0,45.1163,45.1329,45.0829,45.1329,245428.0
2015-07-23 10:40:00,54.12,54.16,54.06,54.07,336406.0,45.1246,45.1579,45.0746,45.0829,336406.0
2015-07-23 10:50:00,54.07,54.1,54.06,54.09,53028.0,45.0829,45.1079,45.0746,45.0996,53028.0
2015-07-23 11:00:00,54.09,54.11,54.08,54.1,57993.0,45.0996,45.1163,45.0912,45.1079,57993.0
2015-07-23 11:10:00,54.1,54.11,54.0,54.0,289691.0,45.1079,45.1163,45.0245,45.0245,289691.0
2015-07-23 11:20:00,54.01,54.02,53.94,53.96,83210.0,45.0329,45.0412,44.9745,44.9912,83210.0
2015-07-23 11:30:00,53.95,53.98,53.92,53.92,144159.0,44.9828,45.0079,44.9578,44.9578,144159.0
2015-07-23 11:40:00,53.93,53.96,53.91,53.91,92221.0,44.9662,44.9912,44.9495,44.9495,92221.0
2015-07-23 11:50:00,53.91,53.91,53.85,53.86,139483.0,44.9495,44.9495,44.8995,44.9078,139483.0
2015-07-23 12:00:00,53.86,53.87,53.8,53.83,226982.0,44.9078,44.9161,44.8578,44.8828,226982.0
2015-07-23 12:10:00,53.82,53.83,53.78,53.78,198852.0,44.8745,44.8828,44.8411,44.8411,198852.0
2015-07-23 12:20:00,53.79,53.82,53.76,53.78,219730.0,44.8494,44.8745,44.8244,44.8411,219730.0
2015-07-23 12:30:00,53.78,53.79,53.74,53.75,166680.0,44.8411,44.8494,44.8078,44.8161,166680.0
2015-07-23 12:40:00,53.75,53.76,53.69,53.7,109267.0,44.8161,44.8244,44.7661,44.7744,109267.0
2015-07-23 12:50:00,53.7,53.73,53.69,53.72,98430.0,44.7744,44.7994,44.7661,44.7911,98430.0
2015-07-23 13:00:00,53.72,53.75,53.71,53.75,97729.0,44.7911,44.8161,44.7827,44.8161,97729.0
2015-07-23 13:10:00,53.75,53.75,53.7,53.71,46128.0,44.8161,44.8161,44.7744,44.7827,46128.0
2015-07-23 13:20:00,53.71,53.71,53.67,53.7,125874.0,44.7827,44.7827,44.7494,44.7744,125874.0
2015-07-23 13:30:00,53.7,53.71,53.67,53.69,114043.0,44.7744,44.7827,44.7494,44.7661,114043.0
2015-07-23 13:40:00,53.69,53.75,53.69,53.75,308910.0,44.7661,44.8161,44.7661,44.8161,308910.0
2015-07-23 13:50:00,53.75,53.8,53.74,53.8,66203.0,44.8161,44.8578,44.8078,44.8578,66203.0
2015-07-23 14:00:00,53.8,53.8,53.76,53.78,110719.0,44.8578,44.8578,44.8244,44.8411,110719.0
2015-07-23 14:10:00,53.78,53.79,53.75,53.78,60341.0,44.8411,44.8494,44.8161,44.8411,60341.0
2015-07-23 14:20:00,53.78,53.78,53.74,53.77,83080.0,44.8411,44.8411,44.8078,44.8328,83080.0
2015-07-23 14:30:00,53.76,53.79,53.75,53.79,92232.0,44.8244,44.8494,44.8161,44.8494,92232.0
2015-07-23 14:40:00,53.79,53.79,53.73,53.74,73649.0,44.8494,44.8494,44.7994,44.8078,73649.0
2015-07-23 14:50:00,53.75,53.75,53.63,53.64,215473.0,44.8161,44.8161,44.716,44.7244,215473.0
2015-07-23 15:00:00,53.64,53.64,53.56,53.59,135394.0,44.7244,44.7244,44.6577,44.6827,135394.0
2015-07-23 15:10:00,53.59,53.59,53.5,53.51,1204213.0,44.6827,44.6827,44.6076,44.616,1204213.0
2015-07-23 15:20:00,53.51,53.54,53.46,53.54,1004935.0,44.616,44.641,44.5743,44.641,1004935.0
2015-07-23 15:30:00,53.54,53.57,53.5,53.57,535433.0,44.641,44.666,44.6076,44.666,535433.0
2015-07-23 15:40:00,53.57,53.6,53.54,53.59,585587.0,44.666,44.691,44.641,44.6827,585587.0
2015-07-23 15:50:00,53.59,53.62,53.55,53.6,1104589.0,44.6827,44.7077,44.6493,44.691,1104589.0
2015-07-24 09:30:00,53.58,53.62,53.35,53.37,360807.0,44.6743,44.7077,44.4826,44.4993,360807.0
2015-07-24 09:40:00,53.37,53.42,53.33,53.42,256122.0,44.4993,44.5409,44.4659,44.5409,256122.0
2015-07-24 09:50:00,53.43,53.52,53.42,53.47,226415.0,44.5493,44.6243,44.5409,44.5826,226415.0
2015-07-24 10:00:00,53.47,53.52,53.4,53.52,464657.0,44.5826,44.6243,44.5243,44.6243,464657.0
2015-07-24 10:10:00,53.51,53.52,53.44,53.45,196466.0,44.616,44.6243,44.5576,44.566,196466.0
2015-07-24 10:20:00,53.44,53.45,53.38,53.38,183379.0,44.5576,44.566,44.5076,44.5076,183379.0
2015-07-24 10:30:00,53.38,53.38,53.28,53.3,401951.0,44.5076,44.5076,44.4242,44.4409,401951.0
2015-07-24 10:40:00,53.3,53.31,53.24,53.24,269588.0,44.4409,44.4492,44.3909,44.3909,269588.0
2015-07-24 10:50:00,53.25,53.27,53.19,53.19,100213.0,44.3992,44.4159,44.3492,44.3492,100213.0
2015-07-24 11:00:00,53.19,53.24,53.18,53.21,119489.0,44.3492,44.3909,44.3408,44.3658,119489.0
2015-07-24 11:10:00,53.2,53.21,53.15,53.19,264538.0,44.3575,44.3658,44.3158,44.3492,264538.0
2015-07-24 11:20:00,53.19,53.22,53.18,53.21,226990.0,44.3492,44.3742,44.3408,44.3658,226990.0
2015-07-24 11:30:00,53.21,53.23,53.17,53.2,33658.0,44.3658,44.3825,44.3325,44.3575,33658.0
2015-07-24 11:40:00,53.2,53.23,53.17,53.2,78982.0,44.3575,44.3825,44.3325,44.3575,78982.0
2015-07-24 11:50:00,53.2,53.21,53.16,53.18,80416.0,44.3575,44.3658,44.3242,44.3408,80416.0
2015-07-24 12:00:00,53.19,53.19,53.14,53.16,107555.0,44.3492,44.3492,44.3075,44.3242,107555.0
2015-07-24 12:10:00,53.15,53.16,53.11,53.13,90268.0,44.3158,44.3242,44.2825,44.2991,90268.0
2015-07-24 12:20:00,53.13,53.14,53.11,53.12,324511.0,44.2991,44.3075,44.2825,44.2908,324511.0
2015-07-24 12:30:00,53.12,53.16,53.12,53.14,87211.0,44.2908,44.3242,44.2908,44.3075,87211.0
2015-07-24 12:40:00,53.14,53.14,53.07,53.1,117777.0,44.3075,44.3075,44.2491,44.2741,117777.0
2015-07-24 12:50:00,53.1,53.11,53.05,53.07,134037.0,44.2741,44.2825,44.2324,44.2491,134037.0
2015-07-24 13:00:00,53.06,53.09,53.05,53.06,155392.0,44.2408,44.2658,44.2324,44.2408,155392.0
2015-07-24 13:10:00,53.05,53.07,53.02,53.05,350610.0,44.2324,44.2491,44.2074,44.2324,350610.0
2015-07-24 13:20:00,53.05,53.07,53.03,53.04,159315.0,44.2324,44.2491,44.2158,44.2241,159315.0
2015-07-24 13:30:00,53.04,53.05,52.99,53.0,241473.0,44.2241,44.2324,44.1824,44.1907,241473.0
2015-07-24 13:40:00,53.0,53.0,52.89,52.96,399870.0,44.1907,44.1907,44.099,44.1574,399870.0
2015-07-24 13:50:00,52.96,52.99,52.94,52.97,210584.0,44.1574,44.1824,44.1407,44.1657,210584.0
2015-07-24 14:00:00,52.97,52.99,52.92,52.92,216082.0,44.1657,44.1824,44.124,44.124,216082.0
2015-07-24 14:10:00,52.92,52.95,52.84,52.86,235728.0,44.124,44.1491,44.0573,44.074,235728.0
2015-07-24 14:20:00,52.87,52.91,52.83,52.9,374587.0,44.0824,44.1157,44.049,44.1074,374587.0
2015-07-24 14:30:00,52.89,52.91,52.81,52.84,204888.0,44.099,44.1157,44.0323,44.0573,204888.0
2015-07-24 14:40:00,52.83,52.89,52.83,52.87,182633.0,44.049,44.099,44.049,44.0824,182633.0
2015-07-24 14:50:00,52.88,52.89,52.81,52.89,232216.0,44.0907,44.099,44.0323,44.099,232216.0
2015-07-24 15:00:00,52.88,52.93,52.84,52.93,360368.0,44.0907,44.1324,44.0573,44.1324,360368.0
2015-07-24 15:10:00,52.92,52.95,52.91,52.95,360905.0,44.124,44.1491,44.1157,44.1491,360905.0
2015-07-24 15:20:00,52.95,52.96,52.87,52.87,391766.0,44.1491,44.1574,44.0824,44.0824,391766.0
2015-07-24 15:30:00,52.88,52.91,52.86,52.88,552669.0,44.0907,44.1157,44.074,44.0907,552669.0
2015-07-24 15:40:00,52.88,52.94,52.86,52.91,591439.0,44.0907,44.1407,44.074,44.1157,591439.0
2015-07-24 15:50:00,52.91,52.93,52.88,52.91,975298.0,44.1157,44.1324,44.0907,44.1157,975298.0
2015-07-27 09:30:00,52.54,52.6,52.45,52.52,891814.0,43.8072,43.8572,43.7322,43.7905,891814.0
2015-07-27 09:40:00,52.53,52.6,52.48,52.6,513291.0,43.7989,43.8572,43.7572,43.8572,513291.0
2015-07-27 09:50:00,52.6,52.68,52.6,52.63,810897.0,43.8572,43.9239,43.8572,43.8822,810897.0
2015-07-27 10:00:00,52.63,52.63,52.5,52.51,269271.0,43.8822,43.8822,43.7739,43.7822,269271.0
2015-07-27 10:10:00,52.51,52.67,52.51,52.64,158283.0,43.7822,43.9156,43.7822,43.8906,158283.0
2015-07-27 10:20:00,52.63,52.63,52.54,52.63,197170.0,43.8822,43.8822,43.8072,43.8822,197170.0
2015-07-27 10:30:00,52.62,52.77,52.61,52.76,516619.0,43.8739,43.999,43.8656,43.9906,516619.0
2015-07-27 10:40:00,52.76,52.79,52.71,52.73,1047561.0,43.9906,44.0157,43.949,43.9656,1047561.0
2015-07-27 10:50:00,52.73,52.74,52.68,52.7,245396.0,43.9656,43.974,43.9239,43.9406,245396.0
2015-07-27 11:00:00,52.7,52.79,52.68,52.77,150115.0,43.9406,44.0157,43.9239,43.999,150115.0
2015-07-27 11:10:00,52.75,52.76,52.64,52.67,620684.0,43.9823,43.9906,43.8906,43.9156,620684.0
2015-07-27 11:20:00,52.68,52.73,52.63,52.68,332272.0,43.9239,43.9656,43.8822,43.9239,332272.0
2015-07-27 11:30:00,52.68,52.71,52.64,52.68,335376.0,43.9239,43.949,43.8906,43.9239,335376.0
2015-07-27 11:40:00,52.68,52.74,52.66,52.73,428709.0,43.9239,43.974,43.9073,43.9656,428709.0
2015-07-27 11:50:00,52.73,52.79,52.7,52.78,213687.0,43.9656,44.0157,43.9406,44.0073,213687.0
2015-07-27 12:00:00,52.78,52.8,52.72,52.74,61907.0,44.0073,44.024,43.9573,43.974,61907.0
2015-07-27 12:10:00,52.74,52.75,52.7,52.72,65459.0,43.974,43.9823,43.9406,43.9573,65459.0
2015-07-27 12:20:00,52.73,52.76,52.71,52.72,147148.0,43.9656,43.9906,43.949,43.9573,147148.0
2015-07-27 12:30:00,52.72,52.73,52.69,52.73,64210.0,43.9573,43.9656,43.9323,43.9656,64210.0
2015-07-27 12:40:00,52.72,52.73,52.7,52.71,71313.0,43.9573,43.9656,43.9406,43.949,71313.0
2015-07-27 12:50:00,52.71,52.71,52.67,52.68,77712.0,43.949,43.949,43.9156,43.9239,77712.0
2015-07-27 13:00:00,52.69,52.72,52.68,52.71,70409.0,43.9323,43.9573,43.9239,43.949,70409.0
2015-07-27 13:10:00,52.71,52.71,52.67,52.69,80471.0,43.949,43.949,43.9156,43.9323,80471.0
2015-07-27 13:20:00,52.68,52.69,52.65,52.68,130385.0,43.9239,43.9323,43.8989,43.9239,130385.0
2015-07-27 13:30:00,52.69,52.7,52.66,52.68,104885.0,43.9323,43.9406,43.9073,43.9239,104885.0
2015-07-27 13:40:00,52.67,52.72,52.66,52.7,127895.0,43.9156,43.9573,43.9073,43.9406,127895.0
2015-07-27 13:50:00,52.7,52.74,52.68,52.69,85352.0,43.9406,43.974,43.9239,43.9323,85352.0
2015-07-27 14:00:00,52.69,52.71,52.67,52.68,119837.0,43.9323,43.949,43.9156,43.9239,119837.0
2015-07-27 14:10:00,52.68,52.75,52.66,52.72,354437.0,43.9239,43.9823,43.9073,43.9573,354437.0
2015-07-27 14:20:00,52.72,52.73,52.65,52.67,99223.0,43.9573,43.9656,43.8989,43.9156,99223.0
2015-07-27 14:30:00,52.67,52.68,52.63,52.66,83593.0,43.9156,43.9239,43.8822,43.9073,83593.0
2015-07-27 14:40:00,52.66,52.69,52.65,52.67,147363.0,43.9073,43.9323,43.8989,43.9156,147363.0
2015-07-27 14:50:00,52.66,52.68,52.63,52.68,136393.0,43.9073,43.9239,43.8822,43.9239,136393.0
2015-07-27 15:00:00,52.67,52.68,52.62,52.64,115242.0,43.9156,43.9239,43.8739,43.8906,115242.0
2015-07-27 15:10:00,52.64,52.66,52.59,52.6,150789.0,43.8906,43.9073,43.8489,43.8572,150789.0
2015-07-27 15:20:00,52.6,52.62,52.58,52.58,416550.0,43.8572,43.8739,43.8406,43.8406,416550.0
2015-07-27 15:30:00,52.59,52.61,52.57,52.6,211383.0,43.8489,43.8656,43.8322,43.8572,211383.0
2015-07-27 15:40:00,52.6,52.61,52.56,52.59,325570.0,43.8572,43.8656,43.8239,43.8489,325570.0
2015-07-27 15:50:00,52.59,52.67,52.57,52.66,883553.0,43.8489,43.9156,43.8322,43.9073,883553.0
2015-07-28 09:30:00,52.84,53.17,52.84,53.09,549037.0,44.0573,44.3325,44.0573,44.2658,549037.0
2015-07-28 09:40:00,53.08,53.12,53.02,53.03,502887.0,44.2575,44.2908,44.2074,44.2158,502887.0
2015-07-28 09:50:00,53.04,53.13,52.99,53.13,253245.0,44.2241,44.2991,44.1824,44.2991,253245.0
2015-07-28 10:00:00,53.13,53.13,53.02,53.05,313654.0,44.2991,44.2991,44.2074,44.2324,313654.0
2015-07-28 10:10:00,53.06,53.1,53.02,53.02,544849.0,44.2408,44.2741,44.2074,44.2074,544849.0
2015-07-28 10:20:00,53.02,53.06,52.97,52.98,697000.0,44.2074,44.2408,44.1657,44.1741,697000.0
2015-07-28 10:30:00,52.98,53.06,52.97,53.05,415113.0,44.1741,44.2408,44.1657,44.2324,415113.0
2015-07-28 10:40:00,53.05,53.13,53.05,53.09,411571.0,44.2324,44.2991,44.2324,44.2658,411571.0
2015-07-28 10:50:00,53.09,53.23,53.08,53.23,662973.0,44.2658,44.3825,44.2575,44.3825,662973.0
2015-07-28 11:00:00,53.23,53.3,53.21,53.28,814394.0,44.3825,44.4409,44.3658,44.4242,814394.0
2015-07-28 11:10:00,53.28,53.34,53.28,53.29,1049605.0,44.4242,44.4742,44.4242,44.4325,1049605.0
2015-07-28 11:20:00,53.29,53.33,53.25,53.33,128327.0,44.4325,44.4659,44.3992,44.4659,128327.0
2015-07-28 11:30:00,53.33,53.37,53.33,53.37,492915.0,44.4659,44.4993,44.4659,44.4993,492915.0
2015-07-28 11:40:00,53.37,53.43,53.36,53.43,206751.0,44.4993,44.5493,44.4909,44.5493,206751.0
2015-07-28 11:50:00,53.42,53.44,53.41,53.43,275132.0,44.5409,44.5576,44.5326,44.5493,275132.0
2015-07-28 12:00:00,53.43,53.49,53.42,53.48,717271.0,44.5493,44.5993,44.5409,44.591,717271.0
2015-07-28 12:10:00,53.48,53.54,53.45,53.52,942276.0,44.591,44.641,44.566,44.6243,942276.0
2015-07-28 12:20:00,53.52,53.56,53.5,53.55,361282.0,44.6243,44.6577,44.6076,44.6493,361282.0
2015-07-28 12:30:00,53.56,53.56,53.48,53.49,138860.0,44.6577,44.6577,44.591,44.5993,138860.0
2015-07-28 12:40:00,53.49,53.55,53.48,53.52,416320.0,44.5993,44.6493,44.591,44.6243,416320.0
2015-07-28 12:50:00,53.52,53.53,53.5,53.52,105920.0,44.6243,44.6327,44.6076,44.6243,105920.0
2015-07-28 13:00:00,53.52,53.59,53.5,53.56,160927.0,44.6243,44.6827,44.6076,44.6577,160927.0
2015-07-28 13:10:00,53.56,53.62,53.55,53.6,177297.0,44.6577,44.7077,44.6493,44.691,177297.0
2015-07-28 13:20:00,53.6,53.65,53.59,53.64,193846.0,44.691,44.7327,44.6827,44.7244,193846.0
2015-07-28 13:30:00,53.64,53.64,53.57,53.59,250619.0,44.7244,44.7244,44.666,44.6827,250619.0
2015-07-28 13:40:00,53.6,53.62,53.59,53.62,127589.0,44.691,44.7077,44.6827,44.7077,127589.0
2015-07-28 13:50:00,53.61,53.66,53.61,53.66,104189.0,44.6994,44.741,44.6994,44.741,104189.0
2015-07-28 14:00:00,53.65,53.7,53.63,53.7,150615.0,44.7327,44.7744,44.716,44.7744,150615.0
2015-07-28 14:10:00,53.69,53.74,53.68,53.72,391112.0,44.7661,44.8078,44.7577,44.7911,391112.0
2015-07-28 14:20:00,53.71,53.74,53.7,53.73,148763.0,44.7827,44.8078,44.7744,44.7994,148763.0
2015-07-28 14:30:00,53.73,53.74,53.64,53.64,113593.0,44.7994,44.8078,44.7244,44.7244,113593.0
2015-07-28 14:40:00,53.65,53.69,53.64,53.68,120452.0,44.7327,44.7661,44.7244,44.7577,120452.0
2015-07-28 14:50:00,53.68,53.73,53.67,53.73,127461.0,44.7577,44.7994,44.7494,44.7994,127461.0
2015-07-28 15:00:00,53.73,53.73,53.65,53.66,271971.0,44.7994,44.7994,44.7327,44.741,271971.0
2015-07-28 15:10:00,53.66,53.68,53.63,53.68,154364.0,44.741,44.7577,44.716,44.7577,154364.0
2015-07-28 15:20:00,53.68,53.68,53.64,53.65,221392.0,44.7577,44.7577,44.7244,44.7327,221392.0
2015-07-28 15:30:00,53.64,53.67,53.62,53.62,220496.0,44.7244,44.7494,44.7077,44.7077,220496.0
2015-07-28 15:40:00,53.64,53.67,53.63,53.65,420484.0,44.7244,44.7494,44.716,44.7327,420484.0
2015-07-28 15:50:00,53.65,53.66,53.61,53.64,1181645.0,44.7327,44.741,44.6994,44.7244,1181645.0
2015-07-29 09:30:00,53.56,53.81,53.53,53.8,379525.0,44.6577,44.8661,44.6327,44.8578,379525.0
2015-07-29 09:40:00,53.8,53.84,53.77,53.81,299374.0,44.8578,44.8911,44.8328,44.8661,299374.0
2015-07-29 09:50:00,53.81,53.93,53.78,53.93,317096.0,44.8661,44.9662,44.8411,44.9662,317096.0
2015-07-29 10:00:00,53.92,53.99,53.87,53.97,406643.0,44.9578,45.0162,44.9161,44.9995,406643.0
2015-07-29 10:10:00,53.96,53.99,53.92,53.97,217950.0,44.9912,45.0162,44.9578,44.9995,217950.0
2015-07-29 10:20:00,53.97,54.0,53.9,53.92,387195.0,44.9995,45.0245,44.9412,44.9578,387195.0
2015-07-29 10:30:00,53.92,54.04,53.92,54.03,607247.0,44.9578,45.0579,44.9578,45.0496,607247.0
2015-07-29 10:40:00,54.03,54.1,54.03,54.1,525100.0,45.0496,45.1079,45.0496,45.1079,525100.0
2015-07-29 10:50:00,54.09,54.16,54.09,54.13,437564.0,45.0996,45.1579,45.0996,45.1329,437564.0
2015-07-29 11:00:00,54.13,54.14,54.08,54.08,384380.0,45.1329,45.1413,45.0912,45.0912,384380.0
2015-07-29 11:10:00,54.09,54.14,54.07,54.13,436402.0,45.0996,45.1413,45.0829,45.1329,436402.0
2015-07-29 11:20:00,54.13,54.2,54.13,54.19,311931.0,45.1329,45.1913,45.1329,45.183,311931.0
2015-07-29 11:30:00,54.19,54.25,54.18,54.24,781005.0,45.183,45.233,45.1746,45.2246,781005.0
2015-07-29 11:40:00,54.25,54.27,54.21,54.25,86916.0,45.233,45.2497,45.1996,45.233,86916.0
2015-07-29 11:50:00,54.26,54.26,54.23,54.25,79887.0,45.2413,45.2413,45.2163,45.233,79887.0
2015-07-29 12:00:00,54.26,54.28,54.23,54.23,153709.0,45.2413,45.258,45.2163,45.2163,153709.0
2015-07-29 12:10:00,54.23,54.25,54.22,54.23,151954.0,45.2163,45.233,45.208,45.2163,151954.0
2015-07-29 12:20:00,54.22,54.22,54.18,54.22,50319.0,45.208,45.208,45.1746,45.208,50319.0
2015-07-29 12:30:00,54.22,54.23,54.16,54.18,109302.0,45.208,45.2163,45.1579,45.1746,109302.0
2015-07-29 12:40:00,54.18,54.2,54.14,54.2,92561.0,45.1746,45.1913,45.1413,45.1913,92561.0
2015-07-29 12:50:00,54.19,54.2,54.12,54.15,133917.0,45.183,45.1913,45.1246,45.1496,133917.0
2015-07-29 13:00:00,54.15,54.18,54.13,54.14,122473.0,45.1496,45.1746,45.1329,45.1413,122473.0
2015-07-29 13:10:00,54.14,54.19,54.14,54.18,153424.0,45.1413,45.183,45.1413,45.1746,153424.0
2015-07-29 13:20:00,54.17,54.2,54.15,54.19,246217.0,45.1663,45.1913,45.1496,45.183,246217.0
2015-07-29 13:30:00,54.19,54.2,54.15,54.16,64471.0,45.183,45.1913,45.1496,45.1579,64471.0
2015-07-29 13:40:00,54.16,54.17,54.11,54.12,141855.0,45.1579,45.1663,45.1163,45.1246,141855.0
2015-07-29 13:50:00,54.12,54.13,54.09,54.11,217523.0,45.1246,45.1329,45.0996,45.1163,217523.0
2015-07-29 14:00:00,54.09,54.31,54.0,54.05,825094.0,45.0996,45.283,45.0245,45.0662,825094.0
2015-07-29 14:10:00,54.05,54.21,54.04,54.2,169032.0,45.0662,45.1996,45.0579,45.1913,169032.0
2015-07-29 14:20:00,54.2,54.23,54.1,54.14,156464.0,45.1913,45.2163,45.1079,45.1413,156464.0
2015-07-29 14:30:00,54.15,54.18,54.13,54.17,124106.0,45.1496,45.1746,45.1329,45.1663,124106.0
2015-07-29 14:40:00,54.18,54.24,54.17,54.22,172644.0,45.1746,45.2246,45.1663,45.208,172644.0
2015-07-29 14:50:00,54.22,54.29,54.21,54.27,187740.0,45.208,45.2663,45.1996,45.2497,187740.0
2015-07-29 15:00:00,54.27,54.28,54.22,54.23,193235.0,45.2497,45.258,45.208,45.2163,193235.0
2015-07-29 15:10:00,54.22,54.3,54.21,54.25,186249.0,45.208,45.2747,45.1996,45.233,186249.0
2015-07-29 15:20:00,54.25,54.33,54.24,54.31,253028.0,45.233,45.2997,45.2246,45.283,253028.0
2015-07-29 15:30:00,54.31,54.33,54.23,54.29,393874.0,45.283,45.2997,45.2163,45.2663,393874.0
2015-07-29 15:40:00,54.29,54.36,54.29,54.34,498551.0,45.2663,45.3247,45.2663,45.308,498551.0
2015-07-29 15:50:00,54.34,54.35,54.3,54.31,838522.0,45.308,45.3164,45.2747,45.283,838522.0
2015-07-30 09:30:00,54.03,54.23,53.99,54.12,306361.0,45.0496,45.2163,45.0162,45.1246,306361.0
2015-07-30 09:40:00,54.12,54.16,54.03,54.04,399640.0,45.1246,45.1579,45.0496,45.0579,399640.0
2015-07-30 09:50:00,54.05,54.08,53.98,53.99,189805.0,45.0662,45.0912,45.0079,45.0162,189805.0
2015-07-30 10:00:00,53.99,54.08,53.97,54.05,130847.0,45.0162,45.0912,44.9995,45.0662,130847.0
2015-07-30 10:10:00,54.06,54.16,54.05,54.1,159948.0,45.0746,45.1579,45.0662,45.1079,159948.0
2015-07-30 10:20:00,54.1,54.17,54.08,54.16,84534.0,45.1079,45.1663,45.0912,45.1579,84534.0
2015-07-30 10:30:00,54.17,54.22,54.11,54.13,96738.0,45.1663,45.208,45.1163,45.1329,96738.0
2015-07-30 10:40:00,54.12,54.17,54.1,54.14,52541.0,45.1246,45.1663,45.1079,45.1413,52541.0
2015-07-30 10:50:00,54.14,54.14,54.04,54.05,148091.0,45.1413,45.1413,45.0579,45.0662,148091.0
2015-07-30 11:00:00,54.05,54.11,54.05,54.08,103616.0,45.0662,45.1163,45.0662,45.0912,103616.0
2015-07-30 11:10:00,54.07,54.21,54.07,54.18,84037.0,45.0829,45.1996,45.0829,45.1746,84037.0
2015-07-30 11:20:00,54.18,54.25,54.17,54.18,178059.0,45.1746,45.233,45.1663,45.1746,178059.0
2015-07-30 11:30:00,54.18,54.22,54.18,54.21,55583.0,45.1746,45.208,45.1746,45.1996,55583.0
2015-07-30 11:40:00,54.21,54.29,54.18,54.24,308351.0,45.1996,45.2663,45.1746,45.2246,308351.0
2015-07-30 11:50:00,54.23,54.25,54.21,54.25,99779.0,45.2163,45.233,45.1996,45.233,99779.0
2015-07-30 12:00:00,54.25,54.29,54.25,54.27,214370.0,45.233,45.2663,45.233,45.2497,214370.0
2015-07-30 12:10:00,54.27,54.32,54.26,54.29,115086.0,45.2497,45.2913,45.2413,45.2663,115086.0
2015-07-30 12:20:00,54.29,54.31,54.27,54.27,38894.0,45.2663,45.283,45.2497,45.2497,38894.0
2015-07-30 12:30:00,54.28,54.29,54.22,54.24,25938.0,45.258,45.2663,45.208,45.2246,25938.0
2015-07-30 12:40:00,54.23,54.26,54.23,54.24,39048.0,45.2163,45.2413,45.2163,45.2246,39048.0
2015-07-30 12:50:00,54.25,54.27,54.24,54.26,51701.0,45.233,45.2497,45.2246,45.2413,51701.0
2015-07-30 13:00:00,54.27,54.27,54.21,54.23,46775.0,45.2497,45.2497,45.1996,45.2163,46775.0
2015-07-30 13:10:00,54.23,54.25,54.22,54.25,85569.0,45.2163,45.233,45.208,45.233,85569.0
2015-07-30 13:20:00,54.25,54.25,54.22,54.23,400666.0,45.233,45.233,45.208,45.2163,400666.0
2015-07-30 13:30:00,54.23,54.25,54.18,54.18,126954.0,45.2163,45.233,45.1746,45.1746,126954.0
2015-07-30 13:40:00,54.18,54.22,54.17,54.21,126428.0,45.1746,45.208,45.1663,45.1996,126428.0
2015-07-30 13:50:00,54.22,54.24,54.19,54.21,85953.0,45.208,45.2246,45.183,45.1996,85953.0
2015-07-30 14:00:00,54.2,54.26,54.19,54.19,155518.0,45.1913,45.2413,45.183,45.183,155518.0
2015-07-30 14:10:00,54.19,54.23,54.19,54.19,148219.0,45.183,45.2163,45.183,45.183,148219.0
2015-07-30 14:20:00,54.2,54.23,54.19,54.23,111628.0,45.1913,45.2163,45.183,45.2163,111628.0
2015-07-30 14:30:00,54.23,54.24,54.2,54.23,71872.0,45.2163,45.2246,45.1913,45.2163,71872.0
2015-07-30 14:40:00,54.23,54.27,54.23,54.27,158795.0,45.2163,45.2497,45.2163,45.2497,158795.0
2015-07-30 14:50:00,54.27,54.31,54.26,54.3,101485.0,45.2497,45.283,45.2413,45.2747,101485.0
2015-07-30 15:00:00,54.3,54.32,54.26,54.27,149372.0,45.2747,45.2913,45.2413,45.2497,149372.0
2015-07-30 15:10:00,54.27,54.29,54.26,54.28,224903.0,45.2497,45.2663,45.2413,45.258,224903.0
2015-07-30 15:20:00,54.28,54.31,54.27,54.3,150830.0,45.258,45.283,45.2497,45.2747,150830.0
2015-07-30 15:30:00,54.3,54.31,54.25,54.27,190036.0,45.2747,45.283,45.233,45.2497,190036.0
2015-07-30 15:40:00,54.27,54.31,54.27,54.29,96987.0,45.2497,45.283,45.2497,45.2663,96987.0
2015-07-30 15:50:00,54.29,54.31,54.27,54.27,363647.0,45.2663,45.283,45.2497,45.2497,363647.0
2015-07-31 09:30:00,54.49,54.5,54.37,54.37,397764.0,45.4331,45.4414,45.333,45.333,397764.0
2015-07-31 09:40:00,54.39,54.4,54.28,54.29,412645.0,45.3497,45.3581,45.258,45.2663,412645.0
2015-07-31 09:50:00,54.3,54.37,54.29,54.3,104854.0,45.2747,45.333,45.2663,45.2747,104854.0
2015-07-31 10:00:00,54.3,54.35,54.25,54.31,211036.0,45.2747,45.3164,45.233,45.283,211036.0
2015-07-31 10:10:00,54.31,54.32,54.24,54.27,406782.0,45.283,45.2913,45.2246,45.2497,406782.0
2015-07-31 10:20:00,54.28,54.37,54.28,54.32,112685.0,45.258,45.333,45.258,45.2913,112685.0
2015-07-31 10:30:00,54.32,54.38,54.3,54.34,98118.0,45.2913,45.3414,45.2747,45.308,98118.0
2015-07-31 10:40:00,54.34,54.38,54.31,54.35,242616.0,45.308,45.3414,45.283,45.3164,242616.0
2015-07-31 10:50:00,54.36,54.4,54.35,54.38,136348.0,45.3247,45.3581,45.3164,45.3414,136348.0
2015-07-31 11:00:00,54.37,54.39,54.34,54.36,279694.0,45.333,45.3497,45.308,45.3247,279694.0
2015-07-31 11:10:00,54.36,54.39,54.34,54.38,307427.0,45.3247,45.3497,45.308,45.3414,307427.0
2015-07-31 11:20:00,54.38,54.4,54.33,54.39,95122.0,45.3414,45.3581,45.2997,45.3497,95122.0
2015-07-31 11:30:00,54.39,54.41,54.38,54.39,48542.0,45.3497,45.3664,45.3414,45.3497,48542.0
2015-07-31 11:40:00,54.4,54.41,54.39,54.41,119767.0,45.3581,45.3664,45.3497,45.3664,119767.0
2015-07-31 11:50:00,54.4,54.41,54.34,54.36,200266.0,45.3581,45.3664,45.308,45.3247,200266.0
2015-07-31 12:00:00,54.37,54.38,54.35,54.37,58256.0,45.333,45.3414,45.3164,45.333,58256.0
2015-07-31 12:10:00,54.38,54.41,54.37,54.37,88603.0,45.3414,45.3664,45.333,45.333,88603.0
2015-07-31 12:20:00,54.37,54.38,54.36,54.36,57515.0,45.333,45.3414,45.3247,45.3247,57515.0
2015-07-31 12:30:00,54.37,54.37,54.3,54.3,35612.0,45.333,45.333,45.2747,45.2747,35612.0
2015-07-31 12:40:00,54.31,54.34,54.3,54.32,40024.0,45.283,45.308,45.2747,45.2913,40024.0
2015-07-31 12:50:00,54.32,54.36,54.32,54.32,43497.0,45.2913,45.3247,45.2913,45.2913,43497.0
2015-07-31 13:00:00,54.32,54.35,54.32,54.33,36740.0,45.2913,45.3164,45.2913,45.2997,36740.0
2015-07-31 13:10:00,54.33,54.34,54.3,54.33,114402.0,45.2997,45.308,45.2747,45.2997,114402.0
2015-07-31 13:20:00,54.32,54.33,54.25,54.27,55249.0,45.2913,45.2997,45.233,45.2497,55249.0
2015-07-31 13:30:00,54.27,54.28,54.23,54.24,47423.0,45.2497,45.258,45.2163,45.2246,47423.0
2015-07-31 13:40:00,54.24,54.26,54.22,54.24,41133.0,45.2246,45.2413,45.208,45.2246,41133.0
2015-07-31 13:50:00,54.24,54.27,54.23,54.25,64227.0,45.2246,45.2497,45.2163,45.233,64227.0
2015-07-31 14:00:00,54.26,54.31,54.25,54.3,76951.0,45.2413,45.283,45.233,45.2747,76951.0
2015-07-31 14:10:00,54.3,54.31,54.27,54.28,113533.0,45.2747,45.283,45.2497,45.258,113533.0
2015-07-31 14:20:00,54.28,54.28,54.22,54.26,89306.0,45.258,45.258,45.208,45.2413,89306.0
2015-07-31 14:30:00,54.26,54.29,54.22,54.24,85322.0,45.2413,45.2663,45.208,45.2246,85322.0
2015-07-31 14:40:00,54.25,54.26,54.19,54.23,166706.0,45.233,45.2413,45.183,45.2163,166706.0
2015-07-31 14:50:00,54.23,54.27,54.23,54.26,58360.0,45.2163,45.2497,45.2163,45.2413,58360.0
2015-07-31 15:00:00,54.26,54.28,54.22,54.23,146313.0,45.2413,45.258,45.208,45.2163,146313.0
2015-07-31 15:10:00,54.23,54.25,54.21,54.25,118579.0,45.2163,45.233,45.1996,45.233,118579.0
2015-07-31 15:20:00,54.25,54.26,54.17,54.18,153678.0,45.233,45.2413,45.1663,45.1746,153678.0
2015-07-31 15:30:00,54.18,54.22,54.17,54.21,164028.0,45.1746,45.208,45.1663,45.1996,164028.0
2015-07-31 15:40:00,54.21,54.23,54.16,54.2,837634.0,45.1996,45.2163,45.1579,45.1913,837634.0
2015-07-31 15:50:00,54.2,54.26,54.16,54.23,1374305.0,45.1913,45.2413,45.1579,45.2163,1374305.0
2015-08-03 09:30:00,54.12,54.23,54.0,54.01,442724.0,45.1246,45.2163,45.0245,45.0329,442724.0
2015-08-03 09:40:00,54.01,54.02,53.84,53.86,585752.0,45.0329,45.0412,44.8911,44.9078,585752.0
2015-08-03 09:50:00,53.86,54.0,53.85,53.98,527680.0,44.9078,45.0245,44.8995,45.0079,527680.0
2015-08-03 10:00:00,53.99,54.03,53.96,53.97,499000.0,45.0162,45.0496,44.9912,44.9995,499000.0
2015-08-03 10:10:00,53.97,54.1,53.96,53.98,312444.0,44.9995,45.1079,44.9912,45.0079,312444.0
2015-08-03 10:20:00,53.98,54.02,53.89,53.94,192715.0,45.0079,45.0412,44.9328,44.9745,192715.0
2015-08-03 10:30:00,53.93,53.94,53.87,53.93,94982.0,44.9662,44.9745,44.9161,44.9662,94982.0
2015-08-03 10:40:00,53.93,54.07,53.92,54.07,547493.0,44.9662,45.0829,44.9578,45.0829,547493.0
2015-08-03 10:50:00,54.06,54.15,54.05,54.13,113105.0,45.0746,45.1496,45.0662,45.1329,113105.0
2015-08-03 11:00:00,54.14,54.15,54.05,54.13,1519644.0,45.1413,45.1496,45.0662,45.1329,1519644.0
2015-08-03 11:10:00,54.12,54.15,54.08,54.11,317736.0,45.1246,45.1496,45.0912,45.1163,317736.0
2015-08-03 11:20:00,54.1,54.13,54.07,54.09,145479.0,45.1079,45.1329,45.0829,45.0996,145479.0
2015-08-03 11:30:00,54.1,54.14,54.04,54.04,1504116.0,45.1079,45.1413,45.0579,45.0579,1504116.0
2015-08-03 11:40:00,54.04,54.07,54.02,54.03,209203.0,45.0579,45.0829,45.0412,45.0496,209203.0
2015-08-03 11:50:00,54.02,54.02,53.99,54.0,301196.0,45.0412,45.0412,45.0162,45.0245,301196.0
2015-08-03 12:00:00,54.0,54.02,53.97,53.98,221401.0,45.0245,45.0412,44.9995,45.0079,221401.0
2015-08-03 12:10:00,53.99,54.03,53.97,53.97,172285.0,45.0162,45.0496,44.9995,44.9995,172285.0
2015-08-03 12:20:00,53.97,54.0,53.95,54.0,88337.0,44.9995,45.0245,44.9828,45.0245,88337.0
2015-08-03 12:30:00,53.99,54.0,53.86,53.89,353083.0,45.0162,45.0245,44.9078,44.9328,353083.0
2015-08-03 12:40:00,53.88,53.89,53.81,53.82,378306.0,44.9245,44.9328,44.8661,44.8745,378306.0
2015-08-03 12:50:00,53.83,53.84,53.76,53.77,412444.0,44.8828,44.8911,44.8244,44.8328,412444.0
2015-08-03 13:00:00,53.77,53.78,53.71,53.71,372724.0,44.8328,44.8411,44.7827,44.7827,372724.0
2015-08-03 13:10:00,53.71,53.74,53.69,53.71,389924.0,44.7827,44.8078,44.7661,44.7827,389924.0
2015-08-03 13:20:00,53.71,53.77,53.71,53.77,216678.0,44.7827,44.8328,44.7827,44.8328,216678.0
2015-08-03 13:30:00,53.76,53.78,53.73,53.76,133332.0,44.8244,44.8411,44.7994,44.8244,133332.0
2015-08-03 13:40:00,53.76,53.83,53.75,53.83,134552.0,44.8244,44.8828,44.8161,44.8828,134552.0
2015-08-03 13:50:00,53.83,53.84,53.74,53.76,555995.0,44.8828,44.8911,44.8078,44.8244,555995.0
2015-08-03 14:00:00,53.76,53.79,53.73,53.76,149313.0,44.8244,44.8494,44.7994,44.8244,149313.0
2015-08-03 14:10:00,53.76,53.77,53.7,53.75,381890.0,44.8244,44.8328,44.7744,44.8161,381890.0
2015-08-03 14:20:00,53.75,53.75,53.7,53.73,275152.0,44.8161,44.8161,44.7744,44.7994,275152.0
2015-08-03 14:30:00,53.74,53.81,53.72,53.8,107787.0,44.8078,44.8661,44.7911,44.8578,107787.0
2015-08-03 14:40:00,53.8,53.82,53.75,53.76,120007.0,44.8578,44.8745,44.8161,44.8244,120007.0
2015-08-03 14:50:00,53.76,53.76,53.7,53.74,148664.0,44.8244,44.8244,44.7744,44.8078,148664.0
2015-08-03 15:00:00,53.73,53.78,53.73,53.77,182647.0,44.7994,44.8411,44.7994,44.8328,182647.0
2015-08-03 15:10:00,53.77,53.78,53.74,53.77,185722.0,44.8328,44.8411,44.8078,44.8328,185722.0
2015-08-03 15:20:00,53.78,53.83,53.76,53.82,156141.0,44.8411,44.8828,44.8244,44.8745,156141.0
2015-08-03 15:30:00,53.83,53.91,53.78,53.91,435260.0,44.8828,44.9495,44.8411,44.9495,435260.0
2015-08-03 15:40:00,53.92,53.99,53.89,53.93,410516.0,44.9578,45.0162,44.9328,44.9662,410516.0
2015-08-03 15:50:00,53.93,54.0,53.91,53.98,647426.0,44.9662,45.0245,44.9495,45.0079,647426.0
2015-08-04 09:30:00,53.93,54.21,53.93,54.01,735113.0,44.9662,45.1996,44.9662,45.0329,735113.0
2015-08-04 09:40:00,54.01,54.13,54.01,54.13,350367.0,45.0329,45.1329,45.0329,45.1329,350367.0
2015-08-04 09:50:00,54.13,54.14,54.05,54.07,121240.0,45.1329,45.1413,45.0662,45.0829,121240.0
2015-08-04 10:00:00,54.08,54.19,54.05,54.18,567785.0,45.0912,45.183,45.0662,45.1746,567785.0
2015-08-04 10:10:00,54.17,54.24,54.11,54.18,171769.0,45.1663,45.2246,45.1163,45.1746,171769.0
2015-08-04 10:20:00,54.17,54.26,54.15,54.23,133998.0,45.1663,45.2413,45.1496,45.2163,133998.0
2015-08-04 10:30:00,54.23,54.25,54.14,54.15,175637.0,45.2163,45.233,45.1413,45.1496,175637.0
2015-08-04 10:40:00,54.15,54.19,54.1,54.15,568489.0,45.1496,45.183,45.1079,45.1496,568489.0
2015-08-04 10:50:00,54.15,54.15,54.05,54.08,527250.0,45.1496,45.1496,45.0662,45.0912,527250.0
2015-08-04 11:00:00,54.08,54.15,54.08,54.12,137225.0,45.0912,45.1496,45.0912,45.1246,137225.0
2015-08-04 11:10:00,54.11,54.17,54.1,54.12,90138.0,45.1163,45.1663,45.1079,45.1246,90138.0
2015-08-04 11:20:00,54.11,54.12,54.08,54.09,85409.0,45.1163,45.1246,45.0912,45.0996,85409.0
2015-08-04 11:30:00,54.1,54.12,54.07,54.09,81517.0,45.1079,45.1246,45.0829,45.0996,81517.0
2015-08-04 11:40:00,54.09,54.14,54.08,54.09,68223.0,45.0996,45.1413,45.0912,45.0996,68223.0
2015-08-04 11:50:00,54.08,54.11,54.06,54.1,69914.0,45.0912,45.1163,45.0746,45.1079,69914.0
2015-08-04 12:00:00,54.09,54.16,54.09,54.15,78756.0,45.0996,45.1579,45.0996,45.1496,78756.0
2015-08-04 12:10:00,54.16,54.17,54.12,54.13,52422.0,45.1579,45.1663,45.1246,45.1329,52422.0
2015-08-04 12:20:00,54.12,54.13,54.06,54.07,73258.0,45.1246,45.1329,45.0746,45.0829,73258.0
2015-08-04 12:30:00,54.06,54.08,54.04,54.05,32953.0,45.0746,45.0912,45.0579,45.0662,32953.0
2015-08-04 12:40:00,54.04,54.05,53.97,54.0,61544.0,45.0579,45.0662,44.9995,45.0245,61544.0
2015-08-04 12:50:00,54.0,54.01,53.98,54.0,29385.0,45.0245,45.0329,45.0079,45.0245,29385.0
2015-08-04 13:00:00,54.0,54.0,53.95,53.98,132026.0,45.0245,45.0245,44.9828,45.0079,132026.0
2015-08-04 13:10:00,53.98,54.03,53.96,54.01,91751.0,45.0079,45.0496,44.9912,45.0329,91751.0
2015-08-04 13:20:00,54.01,54.02,53.97,53.98,34463.0,45.0329,45.0412,44.9995,45.0079,34463.0
2015-08-04 13:30:00,53.99,54.05,53.98,54.02,48876.0,45.0162,45.0662,45.0079,45.0412,48876.0
2015-08-04 13:40:00,54.03,54.03,53.9,53.91,142231.0,45.0496,45.0496,44.9412,44.9495,142231.0
2015-08-04 13:50:00,53.91,53.92,53.85,53.88,101374.0,44.9495,44.9578,44.8995,44.9245,101374.0
2015-08-04 14:00:00,53.88,53.91,53.85,53.85,108432.0,44.9245,44.9495,44.8995,44.8995,108432.0
2015-08-04 14:10:00,53.85,53.87,53.8,53.87,306256.0,44.8995,44.9161,44.8578,44.9161,306256.0
2015-08-04 14:20:00,53.88,53.88,53.85,53.87,76413.0,44.9245,44.9245,44.8995,44.9161,76413.0
2015-08-04 14:30:00,53.87,53.92,53.84,53.91,146929.0,44.9161,44.9578,44.8911,44.9495,146929.0
2015-08-04 14:40:00,53.91,53.96,53.88,53.96,467077.0,44.9495,44.9912,44.9245,44.9912,467077.0
2015-08-04 14:50:00,53.96,53.97,53.9,53.92,146459.0,44.9912,44.9995,44.9412,44.9578,146459.0
2015-08-04 15:00:00,53.93,53.95,53.9,53.93,181545.0,44.9662,44.9828,44.9412,44.9662,181545.0
2015-08-04 15:10:00,53.92,53.93,53.88,53.89,346453.0,44.9578,44.9662,44.9245,44.9328,346453.0
2015-08-04 15:20:00,53.89,53.93,53.87,53.91,670704.0,44.9328,44.9662,44.9161,44.9495,670704.0
2015-08-04 15:30:00,53.91,53.95,53.88,53.88,253281.0,44.9495,44.9828,44.9245,44.9245,253281.0
2015-08-04 15:40:00,53.88,53.9,53.84,53.86,279441.0,44.9245,44.9412,44.8911,44.9078,279441.0
2015-08-04 15:50:00,53.85,53.93,53.83,53.92,425144.0,44.8995,44.9662,44.8828,44.9578,425144.0
2015-08-05 09:30:00,54.21,54.46,54.21,54.43,865381.0,45.1996,45.4081,45.1996,45.3831,865381.0
2015-08-05 09:40:00,54.44,54.54,54.43,54.52,244463.0,45.3914,45.4748,45.3831,45.4581,244463.0
2015-08-05 09:50:00,54.53,54.54,54.4,54.43,412991.0,45.4664,45.4748,45.3581,45.3831,412991.0
2015-08-05 10:00:00,54.43,54.49,54.39,54.47,318340.0,45.3831,45.4331,45.3497,45.4164,318340.0
2015-08-05 10:10:00,54.47,54.54,54.47,54.5,203672.0,45.4164,45.4748,45.4164,45.4414,203672.0
2015-08-05 10:20:00,54.5,54.56,54.5,54.56,206744.0,45.4414,45.4915,45.4414,45.4915,206744.0
2015-08-05 10:30:00,54.56,54.58,54.51,54.51,210104.0,45.4915,45.5081,45.4498,45.4498,210104.0
2015-08-05 10:40:00,54.51,54.54,54.47,54.5,132143.0,45.4498,45.4748,45.4164,45.4414,132143.0
2015-08-05 10:50:00,54.5,54.52,54.45,54.46,201305.0,45.4414,45.4581,45.3997,45.4081,201305.0
2015-08-05 11:00:00,54.47,54.5,54.45,54.47,78422.0,45.4164,45.4414,45.3997,45.4164,78422.0
2015-08-05 11:10:00,54.47,54.47,54.44,54.46,98234.0,45.4164,45.4164,45.3914,45.4081,98234.0
2015-08-05 11:20:00,54.46,54.5,54.45,54.48,122410.0,45.4081,45.4414,45.3997,45.4248,122410.0
2015-08-05 11:30:00,54.48,54.5,54.41,54.42,74778.0,45.4248,45.4414,45.3664,45.3747,74778.0
2015-08-05 11:40:00,54.42,54.43,54.39,54.41,71057.0,45.3747,45.3831,45.3497,45.3664,71057.0
2015-08-05 11:50:00,54.41,54.42,54.29,54.3,249582.0,45.3664,45.3747,45.2663,45.2747,249582.0
2015-08-05 12:00:00,54.29,54.35,54.26,54.33,473580.0,45.2663,45.3164,45.2413,45.2997,473580.0
2015-08-05 12:10:00,54.32,54.33,54.24,54.25,104850.0,45.2913,45.2997,45.2246,45.233,104850.0
2015-08-05 12:20:00,54.25,54.27,54.19,54.23,463497.0,45.233,45.2497,45.183,45.2163,463497.0
2015-08-05 12:30:00,54.23,54.25,54.19,54.22,188937.0,45.2163,45.233,45.183,45.208,188937.0
2015-08-05 12:40:00,54.21,54.22,54.16,54.22,157346.0,45.1996,45.208,45.1579,45.208,157346.0
2015-08-05 12:50:00,54.22,54.29,54.18,54.29,104158.0,45.208,45.2663,45.1746,45.2663,104158.0
2015-08-05 13:00:00,54.28,54.29,54.24,54.28,190665.0,45.258,45.2663,45.2246,45.258,190665.0
2015-08-05 13:10:00,54.27,54.28,54.15,54.17,258173.0,45.2497,45.258,45.1496,45.1663,258173.0
2015-08-05 13:20:00,54.18,54.22,54.16,54.22,72948.0,45.1746,45.208,45.1579,45.208,72948.0
2015-08-05 13:30:00,54.23,54.23,54.17,54.22,66274.0,45.2163,45.2163,45.1663,45.208,66274.0
2015-08-05 13:40:00,54.21,54.26,54.21,54.25,42807.0,45.1996,45.2413,45.1996,45.233,42807.0
2015-08-05 13:50:00,54.24,54.26,54.2,54.24,108688.0,45.2246,45.2413,45.1913,45.2246,108688.0
2015-08-05 14:00:00,54.24,54.32,54.22,54.29,69094.0,45.2246,45.2913,45.208,45.2663,69094.0
2015-08-05 14:10:00,54.29,54.32,54.27,54.31,33229.0,45.2663,45.2913,45.2497,45.283,33229.0
2015-08-05 14:20:00,54.31,54.34,54.3,54.33,57085.0,45.283,45.308,45.2747,45.2997,57085.0
2015-08-05 14:30:00,54.33,54.34,54.3,54.31,69262.0,45.2997,45.308,45.2747,45.283,69262.0
2015-08-05 14:40:00,54.3,54.31,54.25,54.29,188879.0,45.2747,45.283,45.233,45.2663,188879.0
2015-08-05 14:50:00,54.29,54.3,54.25,54.26,339041.0,45.2663,45.2747,45.233,45.2413,339041.0
2015-08-05 15:00:00,54.26,54.31,54.25,54.31,89203.0,45.2413,45.283,45.233,45.283,89203.0
2015-08-05 15:10:00,54.31,54.34,54.28,54.28,133870.0,45.283,45.308,45.258,45.258,133870.0
2015-08-05 15:20:00,54.28,54.32,54.27,54.29,70844.0,45.258,45.2913,45.2497,45.2663,70844.0
2015-08-05 15:30:00,54.28,54.28,54.23,54.24,264616.0,45.258,45.258,45.2163,45.2246,264616.0
2015-08-05 15:40:00,54.24,54.26,54.21,54.24,117864.0,45.2246,45.2413,45.1996,45.2246,117864.0
2015-08-05 15:50:00,54.23,54.24,54.19,54.21,565143.0,45.2163,45.2246,45.183,45.1996,565143.0
2015-08-06 09:30:00,54.24,54.32,53.95,53.97,303427.0,45.2246,45.2913,44.9828,44.9995,303427.0
2015-08-06 09:40:00,53.96,54.09,53.95,54.08,197866.0,44.9912,45.0996,44.9828,45.0912,197866.0
2015-08-06 09:50:00,54.08,54.1,54.0,54.07,170483.0,45.0912,45.1079,45.0245,45.0829,170483.0
2015-08-06 10:00:00,54.07,54.1,53.98,54.1,93675.0,45.0829,45.1079,45.0079,45.1079,93675.0
2015-08-06 10:10:00,54.1,54.18,54.1,54.11,99108.0,45.1079,45.1746,45.1079,45.1163,99108.0
2015-08-06 10:20:00,54.11,54.13,54.06,54.09,101905.0,45.1163,45.1329,45.0746,45.0996,101905.0
2015-08-06 10:30:00,54.09,54.23,54.07,54.22,123382.0,45.0996,45.2163,45.0829,45.208,123382.0
2015-08-06 10:40:00,54.22,54.29,54.2,54.28,95298.0,45.208,45.2663,45.1913,45.258,95298.0
2015-08-06 10:50:00,54.28,54.28,54.18,54.2,80520.0,45.258,45.258,45.1746,45.1913,80520.0
2015-08-06 11:00:00,54.21,54.21,54.12,54.13,52734.0,45.1996,45.1996,45.1246,45.1329,52734.0
2015-08-06 11:10:00,54.13,54.14,54.1,54.13,136696.0,45.1329,45.1413,45.1079,45.1329,136696.0
2015-08-06 11:20:00,54.12,54.14,54.03,54.04,136076.0,45.1246,45.1413,45.0496,45.0579,136076.0
2015-08-06 11:30:00,54.03,54.05,53.93,53.94,170228.0,45.0496,45.0662,44.9662,44.9745,170228.0
2015-08-06 11:40:00,53.93,53.98,53.92,53.96,167152.0,44.9662,45.0079,44.9578,44.9912,167152.0
2015-08-06 11:50:00,53.96,53.96,53.86,53.88,108401.0,44.9912,44.9912,44.9078,44.9245,108401.0
2015-08-06 12:00:00,53.87,53.94,53.87,53.92,156936.0,44.9161,44.9745,44.9161,44.9578,156936.0
2015-08-06 12:10:00,53.92,53.95,53.89,53.9,138818.0,44.9578,44.9828,44.9328,44.9412,138818.0
2015-08-06 12:20:00,53.91,53.92,53.85,53.91,91845.0,44.9495,44.9578,44.8995,44.9495,91845.0
2015-08-06 12:30:00,53.91,53.91,53.84,53.85,82276.0,44.9495,44.9495,44.8911,44.8995,82276.0
2015-08-06 12:40:00,53.85,53.92,53.84,53.91,109811.0,44.8995,44.9578,44.8911,44.9495,109811.0
2015-08-06 12:50:00,53.91,53.92,53.88,53.92,221574.0,44.9495,44.9578,44.9245,44.9578,221574.0
2015-08-06 13:00:00,53.91,53.96,53.9,53.94,166394.0,44.9495,44.9912,44.9412,44.9745,166394.0
2015-08-06 13:10:00,53.93,53.98,53.9,53.96,119896.0,44.9662,45.0079,44.9412,44.9912,119896.0
2015-08-06 13:20:00,53.96,54.02,53.95,54.0,278583.0,44.9912,45.0412,44.9828,45.0245,278583.0
2015-08-06 13:30:00,54.0,54.0,53.95,53.96,103229.0,45.0245,45.0245,44.9828,44.9912,103229.0
2015-08-06 13:40:00,53.96,54.0,53.95,53.98,67177.0,44.9912,45.0245,44.9828,45.0079,67177.0
2015-08-06 13:50:00,53.98,53.98,53.9,53.91,60655.0,45.0079,45.0079,44.9412,44.9495,60655.0
2015-08-06 14:00:00,53.91,53.92,53.87,53.91,161478.0,44.9495,44.9578,44.9161,44.9495,161478.0
2015-08-06 14:10:00,53.91,53.94,53.89,53.92,90193.0,44.9495,44.9745,44.9328,44.9578,90193.0
2015-08-06 14:20:00,53.92,54.0,53.91,54.0,144273.0,44.9578,45.0245,44.9495,45.0245,144273.0
2015-08-06 14:30:00,54.0,54.01,53.95,53.97,92062.0,45.0245,45.0329,44.9828,44.9995,92062.0
2015-08-06 14:40:00,53.98,54.01,53.98,53.99,74437.0,45.0079,45.0329,45.0079,45.0162,74437.0
2015-08-06 14:50:00,53.98,53.99,53.93,53.95,79855.0,45.0079,45.0162,44.9662,44.9828,79855.0
2015-08-06 15:00:00,53.95,53.97,53.92,53.94,49723.0,44.9828,44.9995,44.9578,44.9745,49723.0
2015-08-06 15:10:00,53.94,53.99,53.92,53.98,88542.0,44.9745,45.0162,44.9578,45.0079,88542.0
2015-08-06 15:20:00,53.98,53.98,53.9,53.91,159855.0,45.0079,45.0079,44.9412,44.9495,159855.0
2015-08-06 15:30:00,53.91,53.95,53.88,53.95,154909.0,44.9495,44.9828,44.9245,44.9828,154909.0
2015-08-06 15:40:00,53.95,54.03,53.94,54.0,249503.0,44.9828,45.0496,44.9745,45.0245,249503.0
2015-08-06 15:50:00,54.0,54.02,53.93,53.98,416269.0,45.0245,45.0412,44.9662,45.0079,416269.0
2015-08-07 09:30:00,53.84,53.87,53.75,53.83,482254.0,44.8911,44.9161,44.8161,44.8828,482254.0
2015-08-07 09:40:00,53.83,53.95,53.81,53.83,318402.0,44.8828,44.9828,44.8661,44.8828,318402.0
2015-08-07 09:50:00,53.82,53.94,53.82,53.92,237139.0,44.8745,44.9745,44.8745,44.9578,237139.0
2015-08-07 10:00:00,53.92,53.93,53.81,53.89,211537.0,44.9578,44.9662,44.8661,44.9328,211537.0
2015-08-07 10:10:00,53.89,53.94,53.86,53.86,139436.0,44.9328,44.9745,44.9078,44.9078,139436.0
2015-08-07 10:20:00,53.86,53.86,53.74,53.77,79320.0,44.9078,44.9078,44.8078,44.8328,79320.0
2015-08-07 10:30:00,53.77,53.84,53.75,53.82,176088.0,44.8328,44.8911,44.8161,44.8745,176088.0
2015-08-07 10:40:00,53.82,53.87,53.76,53.84,136923.0,44.8745,44.9161,44.8244,44.8911,136923.0
2015-08-07 10:50:00,53.84,53.86,53.73,53.74,192511.0,44.8911,44.9078,44.7994,44.8078,192511.0
2015-08-07 11:00:00,53.74,53.78,53.69,53.7,91081.0,44.8078,44.8411,44.7661,44.7744,91081.0
2015-08-07 11:10:00,53.69,53.72,53.57,53.58,130806.0,44.7661,44.7911,44.666,44.6743,130806.0
2015-08-07 11:20:00,53.58,53.61,53.56,53.58,268317.0,44.6743,44.6994,44.6577,44.6743,268317.0
2015-08-07 11:30:00,53.59,53.61,53.56,53.58,102830.0,44.6827,44.6994,44.6577,44.6743,102830.0
2015-08-07 11:40:00,53.58,53.67,53.58,53.62,254176.0,44.6743,44.7494,44.6743,44.7077,254176.0
2015-08-07 11:50:00,53.63,53.68,53.61,53.66,422172.0,44.716,44.7577,44.6994,44.741,422172.0
2015-08-07 12:00:00,53.67,53.69,53.66,53.68,84850.0,44.7494,44.7661,44.741,44.7577,84850.0
2015-08-07 12:10:00,53.68,53.7,53.65,53.66,96360.0,44.7577,44.7744,44.7327,44.741,96360.0
2015-08-07 12:20:00,53.66,53.67,53.61,53.64,118009.0,44.741,44.7494,44.6994,44.7244,118009.0
2015-08-07 12:30:00,53.63,53.64,53.57,53.61,154948.0,44.716,44.7244,44.666,44.6994,154948.0
2015-08-07 12:40:00,53.61,53.65,53.6,53.61,391868.0,44.6994,44.7327,44.691,44.6994,391868.0
2015-08-07 12:50:00,53.62,53.65,53.57,53.6,115279.0,44.7077,44.7327,44.666,44.691,115279.0
2015-08-07 13:00:00,53.59,53.6,53.55,53.57,149552.0,44.6827,44.691,44.6493,44.666,149552.0
2015-08-07 13:10:00,53.57,53.57,53.54,53.55,67829.0,44.666,44.666,44.641,44.6493,67829.0
2015-08-07 13:20:00,53.55,53.59,53.53,53.57,52636.0,44.6493,44.6827,44.6327,44.666,52636.0
2015-08-07 13:30:00,53.58,53.63,53.58,53.59,335759.0,44.6743,44.716,44.6743,44.6827,335759.0
2015-08-07 13:40:00,53.6,53.64,53.59,53.6,54547.0,44.691,44.7244,44.6827,44.691,54547.0
2015-08-07 13:50:00,53.6,53.61,53.56,53.58,33633.0,44.691,44.6994,44.6577,44.6743,33633.0
2015-08-07 14:00:00,53.58,53.58,53.53,53.57,56555.0,44.6743,44.6743,44.6327,44.666,56555.0
2015-08-07 14:10:00,53.57,53.6,53.54,53.54,303412.0,44.666,44.691,44.641,44.641,303412.0
2015-08-07 14:20:00,53.54,53.58,53.52,53.57,65735.0,44.641,44.6743,44.6243,44.666,65735.0
2015-08-07 14:30:00,53.57,53.61,53.57,53.58,330257.0,44.666,44.6994,44.666,44.6743,330257.0
2015-08-07 14:40:00,53.58,53.58,53.54,53.58,115840.0,44.6743,44.6743,44.641,44.6743,115840.0
2015-08-07 14:50:00,53.58,53.62,53.56,53.59,125157.0,44.6743,44.7077,44.6577,44.6827,125157.0
2015-08-07 15:00:00,53.59,53.61,53.56,53.59,206276.0,44.6827,44.6994,44.6577,44.6827,206276.0
2015-08-07 15:10:00,53.59,53.6,53.55,53.58,211158.0,44.6827,44.691,44.6493,44.6743,211158.0
2015-08-07 15:20:00,53.58,53.71,53.58,53.69,244285.0,44.6743,44.7827,44.6743,44.7661,244285.0
2015-08-07 15:30:00,53.69,53.72,53.67,53.68,230710.0,44.7661,44.7911,44.7494,44.7577,230710.0
2015-08-07 15:40:00,53.69,53.71,53.63,53.7,348831.0,44.7661,44.7827,44.716,44.7744,348831.0
2015-08-07 15:50:00,53.7,53.72,53.67,53.71,588588.0,44.7744,44.7911,44.7494,44.7827,588588.0
2015-08-10 09:30:00,54.14,54.49,54.09,54.46,426687.0,45.1413,45.4331,45.0996,45.4081,426687.0
2015-08-10 09:40:00,54.46,54.58,54.44,54.55,688968.0,45.4081,45.5081,45.3914,45.4831,688968.0
2015-08-10 09:50:00,54.55,54.65,54.55,54.6,551971.0,45.4831,45.5665,45.4831,45.5248,551971.0
2015-08-10 10:00:00,54.6,54.63,54.55,54.61,209552.0,45.5248,45.5498,45.4831,45.5331,209552.0
2015-08-10 10:10:00,54.61,54.63,54.58,54.63,200951.0,45.5331,45.5498,45.5081,45.5498,200951.0
2015-08-10 10:20:00,54.62,54.66,54.6,54.63,275445.0,45.5415,45.5748,45.5248,45.5498,275445.0
2015-08-10 10:30:00,54.63,54.63,54.53,54.56,337021.0,45.5498,45.5498,45.4664,45.4915,337021.0
2015-08-10 10:40:00,54.55,54.62,54.55,54.62,319546.0,45.4831,45.5415,45.4831,45.5415,319546.0
2015-08-10 10:50:00,54.62,54.63,54.57,54.61,260246.0,45.5415,45.5498,45.4998,45.5331,260246.0
2015-08-10 11:00:00,54.61,54.7,54.61,54.69,150337.0,45.5331,45.6082,45.5331,45.5999,150337.0
2015-08-10 11:10:00,54.68,54.7,54.65,54.67,108521.0,45.5915,45.6082,45.5665,45.5832,108521.0
2015-08-10 11:20:00,54.66,54.7,54.65,54.66,375743.0,45.5748,45.6082,45.5665,45.5748,375743.0
2015-08-10 11:30:00,54.66,54.7,54.65,54.68,132042.0,45.5748,45.6082,45.5665,45.5915,132042.0
2015-08-10 11:40:00,54.68,54.69,54.66,54.68,91718.0,45.5915,45.5999,45.5748,45.5915,91718.0
2015-08-10 11:50:00,54.68,54.7,54.65,54.67,100050.0,45.5915,45.6082,45.5665,45.5832,100050.0
2015-08-10 12:00:00,54.67,54.67,54.64,54.66,146572.0,45.5832,45.5832,45.5582,45.5748,146572.0
2015-08-10 12:10:00,54.66,54.67,54.65,54.65,51119.0,45.5748,45.5832,45.5665,45.5665,51119.0
2015-08-10 12:20:00,54.65,54.67,54.64,54.66,38054.0,45.5665,45.5832,45.5582,45.5748,38054.0
2015-08-10 12:30:00,54.66,54.67,54.64,54.66,38659.0,45.5748,45.5832,45.5582,45.5748,38659.0
2015-08-10 12:40:00,54.65,54.69,54.64,54.68,70361.0,45.5665,45.5999,45.5582,45.5915,70361.0
2015-08-10 12:50:00,54.67,54.7,54.65,54.69,156006.0,45.5832,45.6082,45.5665,45.5999,156006.0
2015-08-10 13:00:00,54.69,54.73,54.67,54.73,62069.0,45.5999,45.6332,45.5832,45.6332,62069.0
2015-08-10 13:10:00,54.73,54.74,54.71,54.72,79079.0,45.6332,45.6415,45.6165,45.6249,79079.0
2015-08-10 13:20:00,54.72,54.73,54.7,54.71,70743.0,45.6249,45.6332,45.6082,45.6165,70743.0
2015-08-10 13:30:00,54.71,54.76,54.71,54.74,130507.0,45.6165,45.6582,45.6165,45.6415,130507.0
2015-08-10 13:40:00,54.74,54.76,54.73,54.74,99160.0,45.6415,45.6582,45.6332,45.6415,99160.0
2015-08-10 13:50:00,54.74,54.75,54.72,54.75,33194.0,45.6415,45.6499,45.6249,45.6499,33194.0
2015-08-10 14:00:00,54.75,54.75,54.7,54.72,81132.0,45.6499,45.6499,45.6082,45.6249,81132.0
2015-08-10 14:10:00,54.73,54.77,54.71,54.76,127685.0,45.6332,45.6666,45.6165,45.6582,127685.0
2015-08-10 14:20:00,54.75,54.76,54.74,54.74,41300.0,45.6499,45.6582,45.6415,45.6415,41300.0
2015-08-10 14:30:00,54.74,54.74,54.69,54.71,83993.0,45.6415,45.6415,45.5999,45.6165,83993.0
2015-08-10 14:40:00,54.71,54.71,54.68,54.69,262445.0,45.6165,45.6165,45.5915,45.5999,262445.0
2015-08-10 14:50:00,54.69,54.71,54.68,54.71,177935.0,45.5999,45.6165,45.5915,45.6165,177935.0
2015-08-10 15:00:00,54.71,54.71,54.69,54.7,91519.0,45.6165,45.6165,45.5999,45.6082,91519.0
2015-08-10 15:10:00,54.7,54.73,54.69,54.72,130004.0,45.6082,45.6332,45.5999,45.6249,130004.0
2015-08-10 15:20:00,54.72,54.72,54.69,54.7,119211.0,45.6249,45.6249,45.5999,45.6082,119211.0
2015-08-10 15:30:00,54.7,54.71,54.67,54.69,334156.0,45.6082,45.6165,45.5832,45.5999,334156.0
2015-08-10 15:40:00,54.69,54.71,54.68,54.69,408191.0,45.5999,45.6165,45.5915,45.5999,408191.0
2015-08-10 15:50:00,54.69,54.73,54.68,54.73,1092883.0,45.5999,45.6332,45.5915,45.6332,1092883.0
2015-08-11 09:30:00,54.08,54.3,54.08,54.22,1795071.0,45.0912,45.2747,45.0912,45.208,1795071.0
2015-08-11 09:40:00,54.22,54.27,54.16,54.22,499636.0,45.208,45.2497,45.1579,45.208,499636.0
2015-08-11 09:50:00,54.22,54.25,54.16,54.21,2224902.0,45.208,45.233,45.1579,45.1996,2224902.0
2015-08-11 10:00:00,54.21,54.26,54.15,54.23,178496.0,45.1996,45.2413,45.1496,45.2163,178496.0
2015-08-11 10:10:00,54.24,54.25,54.18,54.25,195940.0,45.2246,45.233,45.1746,45.233,195940.0
2015-08-11 10:20:00,54.25,54.32,54.25,54.27,164403.0,45.233,45.2913,45.233,45.2497,164403.0
2015-08-11 10:30:00,54.27,54.27,54.19,54.21,254925.0,45.2497,45.2497,45.183,45.1996,254925.0
2015-08-11 10:40:00,54.21,54.27,54.19,54.24,177435.0,45.1996,45.2497,45.183,45.2246,177435.0
2015-08-11 10:50:00,54.23,54.24,54.18,54.19,197029.0,45.2163,45.2246,45.1746,45.183,197029.0
2015-08-11 11:00:00,54.18,54.21,54.06,54.08,221952.0,45.1746,45.1996,45.0746,45.0912,221952.0
2015-08-11 11:10:00,54.07,54.14,54.07,54.11,102446.0,45.0829,45.1413,45.0829,45.1163,102446.0
2015-08-11 11:20:00,54.1,54.11,54.03,54.05,95034.0,45.1079,45.1163,45.0496,45.0662,95034.0
2015-08-11 11:30:00,54.05,54.12,54.05,54.05,382068.0,45.0662,45.1246,45.0662,45.0662,382068.0
2015-08-11 11:40:00,54.06,54.06,53.95,53.97,360901.0,45.0746,45.0746,44.9828,44.9995,360901.0
2015-08-11 11:50:00,53.97,54.0,53.95,53.98,121025.0,44.9995,45.0245,44.9828,45.0079,121025.0
2015-08-11 12:00:00,53.98,54.05,53.98,54.03,227586.0,45.0079,45.0662,45.0079,45.0496,227586.0
2015-08-11 12:10:00,54.03,54.07,54.02,54.05,71033.0,45.0496,45.0829,45.0412,45.0662,71033.0
2015-08-11 12:20:00,54.04,54.05,54.01,54.04,111042.0,45.0579,45.0662,45.0329,45.0579,111042.0
2015-08-11 12:30:00,54.03,54.06,54.01,54.02,104007.0,45.0496,45.0746,45.0329,45.0412,104007.0
2015-08-11 12:40:00,54.02,54.02,53.97,54.0,40981.0,45.0412,45.0412,44.9995,45.0245,40981.0
2015-08-11 12:50:00,53.99,54.0,53.93,53.94,36188.0,45.0162,45.0245,44.9662,44.9745,36188.0
2015-08-11 13:00:00,53.93,53.96,53.87,53.89,103103.0,44.9662,44.9912,44.9161,44.9328,103103.0
2015-08-11 13:10:00,53.88,53.91,53.85,53.9,96115.0,44.9245,44.9495,44.8995,44.9412,96115.0
2015-08-11 13:20:00,53.89,53.93,53.86,53.91,143535.0,44.9328,44.9662,44.9078,44.9495,143535.0
2015-08-11 13:30:00,53.91,53.98,53.89,53.97,132958.0,44.9495,45.0079,44.9328,44.9995,132958.0
2015-08-11 13:40:00,53.97,53.99,53.95,53.95,119865.0,44.9995,45.0162,44.9828,44.9828,119865.0
2015-08-11 13:50:00,53.96,53.97,53.91,53.92,37404.0,44.9912,44.9995,44.9495,44.9578,37404.0
2015-08-11 14:00:00,53.92,53.97,53.9,53.96,192388.0,44.9578,44.9995,44.9412,44.9912,192388.0
2015-08-11 14:10:00,53.97,53.98,53.92,53.93,110635.0,44.9995,45.0079,44.9578,44.9662,110635.0
2015-08-11 14:20:00,53.94,54.03,53.93,54.0,141440.0,44.9745,45.0496,44.9662,45.0245,141440.0
2015-08-11 14:30:00,54.0,54.02,53.96,53.99,119649.0,45.0245,45.0412,44.9912,45.0162,119649.0
2015-08-11 14:40:00,53.99,53.99,53.97,53.97,60250.0,45.0162,45.0162,44.9995,44.9995,60250.0
2015-08-11 14:50:00,53.98,54.05,53.95,54.02,110261.0,45.0079,45.0662,44.9828,45.0412,110261.0
2015-08-11 15:00:00,54.02,54.05,54.0,54.0,117379.0,45.0412,45.0662,45.0245,45.0245,117379.0
2015-08-11 15:10:00,54.0,54.09,53.98,54.05,236619.0,45.0245,45.0996,45.0079,45.0662,236619.0
2015-08-11 15:20:00,54.05,54.07,54.02,54.06,244592.0,45.0662,45.0829,45.0412,45.0746,244592.0
2015-08-11 15:30:00,54.06,54.09,54.01,54.08,198752.0,45.0746,45.0996,45.0329,45.0912,198752.0
2015-08-11 15:40:00,54.08,54.09,54.03,54.06,331317.0,45.0912,45.0996,45.0496,45.0746,331317.0
2015-08-11 15:50:00,54.05,54.11,54.04,54.08,725482.0,45.0662,45.1163,45.0579,45.0912,725482.0
2015-08-12 09:30:00,53.61,53.95,53.47,53.61,681817.0,44.6994,44.9828,44.5826,44.6994,681817.0
2015-08-12 09:40:00,53.6,53.69,53.53,53.53,479193.0,44.691,44.7661,44.6327,44.6327,479193.0
2015-08-12 09:50:00,53.54,53.59,53.48,53.59,544984.0,44.641,44.6827,44.591,44.6827,544984.0
2015-08-12 10:00:00,53.59,53.59,53.37,53.37,387349.0,44.6827,44.6827,44.4993,44.4993,387349.0
2015-08-12 10:10:00,53.36,53.4,53.32,53.4,300072.0,44.4909,44.5243,44.4576,44.5243,300072.0
2015-08-12 10:20:00,53.39,53.4,53.23,53.38,537549.0,44.5159,44.5243,44.3825,44.5076,537549.0
2015-08-12 10:30:00,53.38,53.48,53.36,53.48,295841.0,44.5076,44.591,44.4909,44.591,295841.0
2015-08-12 10:40:00,53.48,53.48,53.39,53.41,207890.0,44.591,44.591,44.5159,44.5326,207890.0
2015-08-12 10:50:00,53.41,53.44,53.38,53.43,247925.0,44.5326,44.5576,44.5076,44.5493,247925.0
2015-08-12 11:00:00,53.43,53.57,53.43,53.56,149495.0,44.5493,44.666,44.5493,44.6577,149495.0
2015-08-12 11:10:00,53.57,53.63,53.55,53.62,281629.0,44.666,44.716,44.6493,44.7077,281629.0
2015-08-12 11:20:00,53.61,53.62,53.54,53.59,228166.0,44.6994,44.7077,44.641,44.6827,228166.0
2015-08-12 11:30:00,53.59,53.59,53.52,53.54,187874.0,44.6827,44.6827,44.6243,44.641,187874.0
2015-08-12 11:40:00,53.54,53.56,53.47,53.5,85541.0,44.641,44.6577,44.5826,44.6076,85541.0
2015-08-12 11:50:00,53.5,53.51,53.43,53.43,63730.0,44.6076,44.616,44.5493,44.5493,63730.0
2015-08-12 12:00:00,53.44,53.44,53.32,53.39,101834.0,44.5576,44.5576,44.4576,44.5159,101834.0
2015-08-12 12:10:00,53.39,53.48,53.39,53.48,72472.0,44.5159,44.591,44.5159,44.591,72472.0
2015-08-12 12:20:00,53.47,53.55,53.44,53.55,68793.0,44.5826,44.6493,44.5576,44.6493,68793.0
2015-08-12 12:30:00,53.55,53.67,53.53,53.63,68098.0,44.6493,44.7494,44.6327,44.716,68098.0
2015-08-12 12:40:00,53.64,53.67,53.57,53.58,67137.0,44.7244,44.7494,44.666,44.6743,67137.0
2015-08-12 12:50:00,53.57,53.61,53.55,53.58,64730.0,44.666,44.6994,44.6493,44.6743,64730.0
2015-08-12 13:00:00,53.58,53.67,53.57,53.64,47113.0,44.6743,44.7494,44.666,44.7244,47113.0
2015-08-12 13:10:00,53.65,53.74,53.62,53.74,186165.0,44.7327,44.8078,44.7077,44.8078,186165.0
2015-08-12 13:20:00,53.73,53.78,53.71,53.72,119134.0,44.7994,44.8411,44.7827,44.7911,119134.0
2015-08-12 13:30:00,53.72,53.74,53.69,53.73,68702.0,44.7911,44.8078,44.7661,44.7994,68702.0
2015-08-12 13:40:00,53.73,53.84,53.73,53.83,47197.0,44.7994,44.8911,44.7994,44.8828,47197.0
2015-08-12 13:50:00,53.83,53.93,53.82,53.9,311640.0,44.8828,44.9662,44.8745,44.9412,311640.0
2015-08-12 14:00:00,53.9,53.9,53.78,53.81,59712.0,44.9412,44.9412,44.8411,44.8661,59712.0
2015-08-12 14:10:00,53.82,53.87,53.82,53.85,75259.0,44.8745,44.9161,44.8745,44.8995,75259.0
2015-08-12 14:20:00,53.86,53.86,53.75,53.76,81544.0,44.9078,44.9078,44.8161,44.8244,81544.0
2015-08-12 14:30:00,53.77,53.86,53.76,53.86,91913.0,44.8328,44.9078,44.8244,44.9078,91913.0
2015-08-12 14:40:00,53.86,53.97,53.86,53.97,78243.0,44.9078,44.9995,44.9078,44.9995,78243.0
2015-08-12 14:50:00,53.97,54.01,53.95,54.0,140999.0,44.9995,45.0329,44.9828,45.0245,140999.0
2015-08-12 15:00:00,54.0,54.05,53.97,54.02,150963.0,45.0245,45.0662,44.9995,45.0412,150963.0
2015-08-12 15:10:00,54.02,54.02,53.98,54.01,88257.0,45.0412,45.0412,45.0079,45.0329,88257.0
2015-08-12 15:20:00,54.02,54.16,54.01,54.15,175377.0,45.0412,45.1579,45.0329,45.1496,175377.0
2015-08-12 15:30:00,54.15,54.18,54.11,54.12,392267.0,45.1496,45.1746,45.1163,45.1246,392267.0
2015-08-12 15:40:00,54.12,54.12,54.05,54.09,246130.0,45.1246,45.1246,45.0662,45.0996,246130.0
2015-08-12 15:50:00,54.09,54.11,54.05,54.08,351672.0,45.0996,45.1163,45.0662,45.0912,351672.0
2015-08-13 09:30:00,54.11,54.12,53.86,53.87,213882.0,45.1163,45.1246,44.9078,44.9161,213882.0
2015-08-13 09:40:00,53.87,53.94,53.82,53.86,194024.0,44.9161,44.9745,44.8745,44.9078,194024.0
2015-08-13 09:50:00,53.87,53.94,53.86,53.91,305046.0,44.9161,44.9745,44.9078,44.9495,305046.0
2015-08-13 10:00:00,53.91,53.95,53.83,53.92,128450.0,44.9495,44.9828,44.8828,44.9578,128450.0
2015-08-13 10:10:00,53.93,53.96,53.86,53.92,136951.0,44.9662,44.9912,44.9078,44.9578,136951.0
2015-08-13 10:20:00,53.91,53.99,53.89,53.97,119150.0,44.9495,45.0162,44.9328,44.9995,119150.0
2015-08-13 10:30:00,53.97,54.07,53.92,54.07,83939.0,44.9995,45.0829,44.9578,45.0829,83939.0
2015-08-13 10:40:00,54.08,54.09,53.99,53.99,77848.0,45.0912,45.0996,45.0162,45.0162,77848.0
2015-08-13 10:50:00,53.99,54.04,53.97,53.97,55436.0,45.0162,45.0579,44.9995,44.9995,55436.0
2015-08-13 11:00:00,53.97,54.02,53.89,53.91,125277.0,44.9995,45.0412,44.9328,44.9495,125277.0
2015-08-13 11:10:00,53.91,54.04,53.89,54.04,140559.0,44.9495,45.0579,44.9328,45.0579,140559.0
2015-08-13 11:20:00,54.03,54.03,53.95,53.97,130671.0,45.0496,45.0496,44.9828,44.9995,130671.0
2015-08-13 11:30:00,53.98,54.0,53.94,53.96,81127.0,45.0079,45.0245,44.9745,44.9912,81127.0
2015-08-13 11:40:00,53.96,54.06,53.95,54.06,68481.0,44.9912,45.0746,44.9828,45.0746,68481.0
2015-08-13 11:50:00,54.06,54.07,54.01,54.04,53629.0,45.0746,45.0829,45.0329,45.0579,53629.0
2015-08-13 12:00:00,54.04,54.11,54.04,54.07,42382.0,45.0579,45.1163,45.0579,45.0829,42382.0
2015-08-13 12:10:00,54.08,54.11,54.08,54.09,58731.0,45.0912,45.1163,45.0912,45.0996,58731.0
2015-08-13 12:20:00,54.09,54.14,54.07,54.13,31595.0,45.0996,45.1413,45.0829,45.1329,31595.0
2015-08-13 12:30:00,54.13,54.15,54.1,54.12,49700.0,45.1329,45.1496,45.1079,45.1246,49700.0
2015-08-13 12:40:00,54.11,54.12,54.08,54.12,102483.0,45.1163,45.1246,45.0912,45.1246,102483.0
2015-08-13 12:50:00,54.12,54.14,54.11,54.11,50860.0,45.1246,45.1413,45.1163,45.1163,50860.0
2015-08-13 13:00:00,54.11,54.15,54.11,54.15,80171.0,45.1163,45.1496,45.1163,45.1496,80171.0
2015-08-13 13:10:00,54.16,54.17,54.13,54.14,59231.0,45.1579,45.1663,45.1329,45.1413,59231.0
2015-08-13 13:20:00,54.14,54.17,54.14,54.16,45439.0,45.1413,45.1663,45.1413,45.1579,45439.0
2015-08-13 13:30:00,54.16,54.18,54.13,54.15,54886.0,45.1579,45.1746,45.1329,45.1496,54886.0
2015-08-13 13:40:00,54.15,54.16,54.11,54.14,26885.0,45.1496,45.1579,45.1163,45.1413,26885.0
2015-08-13 13:50:00,54.13,54.13,54.07,54.13,70630.0,45.1329,45.1329,45.0829,45.1329,70630.0
2015-08-13 14:00:00,54.13,54.16,54.1,54.15,139265.0,45.1329,45.1579,45.1079,45.1496,139265.0
2015-08-13 14:10:00,54.15,54.17,54.14,54.16,37788.0,45.1496,45.1663,45.1413,45.1579,37788.0
2015-08-13 14:20:00,54.16,54.19,54.15,54.18,62507.0,45.1579,45.183,45.1496,45.1746,62507.0
2015-08-13 14:30:00,54.19,54.21,54.18,54.18,114363.0,45.183,45.1996,45.1746,45.1746,114363.0
2015-08-13 14:40:00,54.19,54.2,54.17,54.2,34286.0,45.183,45.1913,45.1663,45.1913,34286.0
2015-08-13 14:50:00,54.19,54.22,54.19,54.21,69401.0,45.183,45.208,45.183,45.1996,69401.0
2015-08-13 15:00:00,54.21,54.22,54.14,54.14,83160.0,45.1996,45.208,45.1413,45.1413,83160.0
2015-08-13 15:10:00,54.14,54.18,54.12,54.17,98123.0,45.1413,45.1746,45.1246,45.1663,98123.0
2015-08-13 15:20:00,54.17,54.18,54.09,54.1,128665.0,45.1663,45.1746,45.0996,45.1079,128665.0
2015-08-13 15:30:00,54.1,54.11,54.02,54.06,182570.0,45.1079,45.1163,45.0412,45.0746,182570.0
2015-08-13 15:40:00,54.07,54.09,54.03,54.07,201189.0,45.0829,45.0996,45.0496,45.0829,201189.0
2015-08-13 15:50:00,54.07,54.08,54.03,54.05,379644.0,45.0829,45.0912,45.0496,45.0662,379644.0
2015-08-14 09:30:00,53.98,54.12,53.96,54.06,498137.0,45.0079,45.1246,44.9912,45.0746,498137.0
2015-08-14 09:40:00,54.06,54.1,54.0,54.1,155309.0,45.0746,45.1079,45.0245,45.1079,155309.0
2015-08-14 09:50:00,54.1,54.19,54.1,54.15,172931.0,45.1079,45.183,45.1079,45.1496,172931.0
2015-08-14 10:00:00,54.16,54.23,54.16,54.2,216118.0,45.1579,45.2163,45.1579,45.1913,216118.0
2015-08-14 10:10:00,54.2,54.26,54.19,54.26,20050.0,45.1913,45.2413,45.183,45.2413,20050.0
2015-08-14 10:20:00,54.26,54.27,54.19,54.19,62302.0,45.2413,45.2497,45.183,45.183,62302.0
2015-08-14 10:30:00,54.19,54.23,54.17,54.19,33818.0,45.183,45.2163,45.1663,45.183,33818.0
2015-08-14 10:40:00,54.2,54.2,54.12,54.13,87461.0,45.1913,45.1913,45.1246,45.1329,87461.0
2015-08-14 10:50:00,54.14,54.2,54.14,54.17,53274.0,45.1413,45.1913,45.1413,45.1663,53274.0
2015-08-14 11:00:00,54.16,54.18,54.11,54.13,96633.0,45.1579,45.1746,45.1163,45.1329,96633.0
2015-08-14 11:10:00,54.12,54.16,54.1,54.14,45455.0,45.1246,45.1579,45.1079,45.1413,45455.0
2015-08-14 11:20:00,54.14,54.21,54.14,54.2,41698.0,45.1413,45.1996,45.1413,45.1913,41698.0
2015-08-14 11:30:00,54.19,54.23,54.16,54.22,43551.0,45.183,45.2163,45.1579,45.208,43551.0
2015-08-14 11:40:00,54.23,54.29,54.22,54.26,56734.0,45.2163,45.2663,45.208,45.2413,56734.0
2015-08-14 11:50:00,54.26,54.27,54.25,54.26,68399.0,45.2413,45.2497,45.233,45.2413,68399.0
2015-08-14 12:00:00,54.26,54.27,54.23,54.24,46528.0,45.2413,45.2497,45.2163,45.2246,46528.0
2015-08-14 12:10:00,54.24,54.27,54.23,54.27,48292.0,45.2246,45.2497,45.2163,45.2497,48292.0
2015-08-14 12:20:00,54.26,54.3,54.24,54.3,31819.0,45.2413,45.2747,45.2246,45.2747,31819.0
2015-08-14 12:30:00,54.3,54.33,54.29,54.3,37465.0,45.2747,45.2997,45.2663,45.2747,37465.0
2015-08-14 12:40:00,54.3,54.31,54.22,54.22,61709.0,45.2747,45.283,45.208,45.208,61709.0
2015-08-14 12:50:00,54.22,54.29,54.21,54.28,58410.0,45.208,45.2663,45.1996,45.258,58410.0
2015-08-14 13:00:00,54.28,54.3,54.25,54.3,34510.0,45.258,45.2747,45.233,45.2747,34510.0
2015-08-14 13:10:00,54.29,54.37,54.28,54.36,112950.0,45.2663,45.333,45.258,45.3247,112950.0
2015-08-14 13:20:00,54.36,54.38,54.34,54.35,249209.0,45.3247,45.3414,45.308,45.3164,249209.0
2015-08-14 13:30:00,54.35,54.36,54.34,54.34,32406.0,45.3164,45.3247,45.308,45.308,32406.0
2015-08-14 13:40:00,54.34,54.37,54.29,54.31,68899.0,45.308,45.333,45.2663,45.283,68899.0
2015-08-14 13:50:00,54.3,54.35,54.3,54.33,42647.0,45.2747,45.3164,45.2747,45.2997,42647.0
2015-08-14 14:00:00,54.33,54.35,54.3,54.32,64995.0,45.2997,45.3164,45.2747,45.2913,64995.0
2015-08-14 14:10:00,54.32,54.36,54.31,54.32,37108.0,45.2913,45.3247,45.283,45.2913,37108.0
2015-08-14 14:20:00,54.32,54.34,54.31,54.32,40965.0,45.2913,45.308,45.283,45.2913,40965.0
2015-08-14 14:30:00,54.31,54.35,54.29,54.34,76144.0,45.283,45.3164,45.2663,45.308,76144.0
2015-08-14 14:40:00,54.35,54.36,54.33,54.33,32491.0,45.3164,45.3247,45.2997,45.2997,32491.0
2015-08-14 14:50:00,54.34,54.35,54.32,54.34,44260.0,45.308,45.3164,45.2913,45.308,44260.0
2015-08-14 15:00:00,54.33,54.38,54.33,54.37,57932.0,45.2997,45.3414,45.2997,45.333,57932.0
2015-08-14 15:10:00,54.37,54.4,54.37,54.39,62364.0,45.333,45.3581,45.333,45.3497,62364.0
2015-08-14 15:20:00,54.39,54.41,54.37,54.39,166518.0,45.3497,45.3664,45.333,45.3497,166518.0
2015-08-14 15:30:00,54.4,54.41,54.37,54.37,314248.0,45.3581,45.3664,45.333,45.333,314248.0
2015-08-14 15:40:00,54.38,54.4,54.35,54.38,329072.0,45.3414,45.3581,45.3164,45.3414,329072.0
2015-08-14 15:50:00,54.38,54.39,54.36,54.38,899212.0,45.3414,45.3497,45.3247,45.3414,899212.0
2015-08-17 09:30:00,54.12,54.27,53.94,53.97,336193.0,45.1246,45.2497,44.9745,44.9995,336193.0
2015-08-17 09:40:00,53.97,53.99,53.89,53.91,169270.0,44.9995,45.0162,44.9328,44.9495,169270.0
2015-08-17 09:50:00,53.9,53.96,53.87,53.95,562698.0,44.9412,44.9912,44.9161,44.9828,562698.0
2015-08-17 10:00:00,53.95,54.04,53.92,54.03,88214.0,44.9828,45.0579,44.9578,45.0496,88214.0
2015-08-17 10:10:00,54.04,54.27,54.03,54.26,173841.0,45.0579,45.2497,45.0496,45.2413,173841.0
2015-08-17 10:20:00,54.27,54.28,54.23,54.25,76541.0,45.2497,45.258,45.2163,45.233,76541.0
2015-08-17 10:30:00,54.24,54.28,54.19,54.2,107098.0,45.2246,45.258,45.183,45.1913,107098.0
2015-08-17 10:40:00,54.19,54.29,54.18,54.25,67164.0,45.183,45.2663,45.1746,45.233,67164.0
2015-08-17 10:50:00,54.26,54.35,54.25,54.34,193643.0,45.2413,45.3164,45.233,45.308,193643.0
2015-08-17 11:00:00,54.34,54.42,54.34,54.4,117807.0,45.308,45.3747,45.308,45.3581,117807.0
2015-08-17 11:10:00,54.4,54.44,54.4,54.44,58476.0,45.3581,45.3914,45.3581,45.3914,58476.0
2015-08-17 11:20:00,54.44,54.45,54.39,54.43,68497.0,45.3914,45.3997,45.3497,45.3831,68497.0
2015-08-17 11:30:00,54.43,54.43,54.39,54.42,67227.0,45.3831,45.3831,45.3497,45.3747,67227.0
2015-08-17 11:40:00,54.41,54.48,54.41,54.46,120431.0,45.3664,45.4248,45.3664,45.4081,120431.0
2015-08-17 11:50:00,54.47,54.47,54.42,54.44,105496.0,45.4164,45.4164,45.3747,45.3914,105496.0
2015-08-17 12:00:00,54.45,54.48,54.44,54.48,57159.0,45.3997,45.4248,45.3914,45.4248,57159.0
2015-08-17 12:10:00,54.48,54.51,54.46,54.46,78594.0,45.4248,45.4498,45.4081,45.4081,78594.0
2015-08-17 12:20:00,54.46,54.49,54.46,54.48,85193.0,45.4081,45.4331,45.4081,45.4248,85193.0
2015-08-17 12:30:00,54.48,54.49,54.47,54.48,58545.0,45.4248,45.4331,45.4164,45.4248,58545.0
2015-08-17 12:40:00,54.49,54.5,54.48,54.48,59604.0,45.4331,45.4414,45.4248,45.4248,59604.0
2015-08-17 12:50:00,54.49,54.56,54.47,54.55,291608.0,45.4331,45.4915,45.4164,45.4831,291608.0
2015-08-17 13:00:00,54.56,54.58,54.52,54.53,61991.0,45.4915,45.5081,45.4581,45.4664,61991.0
2015-08-17 13:10:00,54.53,54.57,54.52,54.56,282680.0,45.4664,45.4998,45.4581,45.4915,282680.0
2015-08-17 13:20:00,54.56,54.6,54.56,54.59,64349.0,45.4915,45.5248,45.4915,45.5165,64349.0
2015-08-17 13:30:00,54.59,54.59,54.57,54.58,63813.0,45.5165,45.5165,45.4998,45.5081,63813.0
2015-08-17 13:40:00,54.58,54.58,54.56,54.57,42322.0,45.5081,45.5081,45.4915,45.4998,42322.0
2015-08-17 13:50:00,54.56,54.58,54.54,54.55,135842.0,45.4915,45.5081,45.4748,45.4831,135842.0
2015-08-17 14:00:00,54.55,54.57,54.53,54.54,212129.0,45.4831,45.4998,45.4664,45.4748,212129.0
2015-08-17 14:10:00,54.54,54.55,54.5,54.53,32498.0,45.4748,45.4831,45.4414,45.4664,32498.0
2015-08-17 14:20:00,54.53,54.54,54.51,54.51,15375.0,45.4664,45.4748,45.4498,45.4498,15375.0
2015-08-17 14:30:00,54.51,54.55,54.51,54.54,47528.0,45.4498,45.4831,45.4498,45.4748,47528.0
2015-08-17 14:40:00,54.55,54.57,54.54,54.56,52925.0,45.4831,45.4998,45.4748,45.4915,52925.0
2015-08-17 14:50:00,54.55,54.57,54.53,54.56,76934.0,45.4831,45.4998,45.4664,45.4915,76934.0
2015-08-17 15:00:00,54.56,54.58,54.55,54.57,74779.0,45.4915,45.5081,45.4831,45.4998,74779.0
2015-08-17 15:10:00,54.57,54.59,54.55,54.57,85702.0,45.4998,45.5165,45.4831,45.4998,85702.0
2015-08-17 15:20:00,54.57,54.58,54.55,54.58,104575.0,45.4998,45.5081,45.4831,45.5081,104575.0
2015-08-17 15:30:00,54.58,54.6,54.56,54.57,143144.0,45.5081,45.5248,45.4915,45.4998,143144.0
2015-08-17 15:40:00,54.57,54.61,54.57,54.6,188557.0,45.4998,45.5331,45.4998,45.5248,188557.0
2015-08-17 15:50:00,54.59,54.64,54.58,54.63,618966.0,45.5165,45.5582,45.5081,45.5498,618966.0
2015-08-18 09:30:00,54.35,54.64,54.35,54.57,325349.0,45.3164,45.5582,45.3164,45.4998,325349.0
2015-08-18 09:40:00,54.57,54.59,54.46,54.5,147849.0,45.4998,45.5165,45.4081,45.4414,147849.0
2015-08-18 09:50:00,54.51,54.53,54.47,54.51,55047.0,45.4498,45.4664,45.4164,45.4498,55047.0
2015-08-18 10:00:00,54.51,54.55,54.46,54.52,87063.0,45.4498,45.4831,45.4081,45.4581,87063.0
2015-08-18 10:10:00,54.52,54.6,54.5,54.6,75673.0,45.4581,45.5248,45.4414,45.5248,75673.0
2015-08-18 10:20:00,54.6,54.62,54.58,54.59,122181.0,45.5248,45.5415,45.5081,45.5165,122181.0
2015-08-18 10:30:00,54.58,54.62,54.54,54.57,60048.0,45.5081,45.5415,45.4748,45.4998,60048.0
2015-08-18 10:40:00,54.57,54.6,54.53,54.58,108605.0,45.4998,45.5248,45.4664,45.5081,108605.0
2015-08-18 10:50:00,54.58,54.63,54.55,54.61,145910.0,45.5081,45.5498,45.4831,45.5331,145910.0
2015-08-18 11:00:00,54.61,54.61,54.55,54.57,71490.0,45.5331,45.5331,45.4831,45.4998,71490.0
2015-08-18 11:10:00,54.56,54.58,54.54,54.55,46001.0,45.4915,45.5081,45.4748,45.4831,46001.0
2015-08-18 11:20:00,54.55,54.59,54.54,54.55,69137.0,45.4831,45.5165,45.4748,45.4831,69137.0
2015-08-18 11:30:00,54.55,54.55,54.51,54.51,96060.0,45.4831,45.4831,45.4498,45.4498,96060.0
2015-08-18 11:40:00,54.51,54.55,54.51,54.53,72550.0,45.4498,45.4831,45.4498,45.4664,72550.0
2015-08-18 11:50:00,54.53,54.55,54.51,54.55,39267.0,45.4664,45.4831,45.4498,45.4831,39267.0
2015-08-18 12:00:00,54.56,54.58,54.55,54.57,102476.0,45.4915,45.5081,45.4831,45.4998,102476.0
2015-08-18 12:10:00,54.58,54.6,54.58,54.58,34824.0,45.5081,45.5248,45.5081,45.5081,34824.0
2015-08-18 12:20:00,54.58,54.63,54.57,54.61,26888.0,45.5081,45.5498,45.4998,45.5331,26888.0
2015-08-18 12:30:00,54.61,54.61,54.58,54.6,60018.0,45.5331,45.5331,45.5081,45.5248,60018.0
2015-08-18 12:40:00,54.61,54.61,54.57,54.58,44528.0,45.5331,45.5331,45.4998,45.5081,44528.0
2015-08-18 12:50:00,54.58,54.6,54.53,54.53,77455.0,45.5081,45.5248,45.4664,45.4664,77455.0
2015-08-18 13:00:00,54.52,54.53,54.48,54.52,62660.0,45.4581,45.4664,45.4248,45.4581,62660.0
2015-08-18 13:10:00,54.52,54.53,54.51,54.53,43847.0,45.4581,45.4664,45.4498,45.4664,43847.0
2015-08-18 13:20:00,54.53,54.53,54.5,54.53,43366.0,45.4664,45.4664,45.4414,45.4664,43366.0
2015-08-18 13:30:00,54.52,54.53,54.48,54.49,54733.0,45.4581,45.4664,45.4248,45.4331,54733.0
2015-08-18 13:40:00,54.5,54.52,54.48,54.48,41475.0,45.4414,45.4581,45.4248,45.4248,41475.0
2015-08-18 13:50:00,54.48,54.52,54.46,54.52,93061.0,45.4248,45.4581,45.4081,45.4581,93061.0
2015-08-18 14:00:00,54.51,54.54,54.47,54.54,288599.0,45.4498,45.4748,45.4164,45.4748,288599.0
2015-08-18 14:10:00,54.54,54.56,54.53,54.54,91950.0,45.4748,45.4915,45.4664,45.4748,91950.0
2015-08-18 14:20:00,54.54,54.56,54.53,54.55,29346.0,45.4748,45.4915,45.4664,45.4831,29346.0
2015-08-18 14:30:00,54.55,54.56,54.53,54.54,41040.0,45.4831,45.4915,45.4664,45.4748,41040.0
2015-08-18 14:40:00,54.54,54.54,54.49,54.51,64977.0,45.4748,45.4748,45.4331,45.4498,64977.0
2015-08-18 14:50:00,54.51,54.51,54.46,54.48,108078.0,45.4498,45.4498,45.4081,45.4248,108078.0
2015-08-18 15:00:00,54.48,54.5,54.47,54.5,74616.0,45.4248,45.4414,45.4164,45.4414,74616.0
2015-08-18 15:10:00,54.5,54.53,54.48,54.53,58252.0,45.4414,45.4664,45.4248,45.4664,58252.0
2015-08-18 15:20:00,54.53,54.53,54.49,54.53,188486.0,45.4664,45.4664,45.4331,45.4664,188486.0
2015-08-18 15:30:00,54.53,54.55,54.5,54.54,143015.0,45.4664,45.4831,45.4414,45.4748,143015.0
2015-08-18 15:40:00,54.54,54.55,54.49,54.55,191305.0,45.4748,45.4831,45.4331,45.4831,191305.0
2015-08-18 15:50:00,54.54,54.58,54.53,54.55,253227.0,45.4748,45.5081,45.4664,45.4831,253227.0
2015-08-19 09:30:00,54.38,54.38,54.02,54.09,437574.0,45.3414,45.3414,45.0412,45.0996,437574.0
2015-08-19 09:40:00,54.09,54.11,54.0,54.0,244567.0,45.0996,45.1163,45.0245,45.0245,244567.0
2015-08-19 09:50:00,54.0,54.09,53.99,54.04,241937.0,45.0245,45.0996,45.0162,45.0579,241937.0
2015-08-19 10:00:00,54.03,54.16,54.0,54.13,259581.0,45.0496,45.1579,45.0245,45.1329,259581.0
2015-08-19 10:10:00,54.13,54.18,54.12,54.14,156053.0,45.1329,45.1746,45.1246,45.1413,156053.0
2015-08-19 10:20:00,54.14,54.19,54.12,54.16,79639.0,45.1413,45.183,45.1246,45.1579,79639.0
2015-08-19 10:30:00,54.15,54.16,54.04,54.05,215684.0,45.1496,45.1579,45.0579,45.0662,215684.0
2015-08-19 10:40:00,54.05,54.07,53.93,53.95,259074.0,45.0662,45.0829,44.9662,44.9828,259074.0
2015-08-19 10:50:00,53.96,53.97,53.92,53.94,150452.0,44.9912,44.9995,44.9578,44.9745,150452.0
2015-08-19 11:00:00,53.95,54.02,53.94,53.99,111339.0,44.9828,45.0412,44.9745,45.0162,111339.0
2015-08-19 11:10:00,53.99,54.03,53.94,53.95,171893.0,45.0162,45.0496,44.9745,44.9828,171893.0
2015-08-19 11:20:00,53.96,53.96,53.86,53.9,88497.0,44.9912,44.9912,44.9078,44.9412,88497.0
2015-08-19 11:30:00,53.9,53.92,53.86,53.92,108552.0,44.9412,44.9578,44.9078,44.9578,108552.0
2015-08-19 11:40:00,53.92,53.93,53.85,53.86,131099.0,44.9578,44.9662,44.8995,44.9078,131099.0
2015-08-19 11:50:00,53.86,53.97,53.85,53.96,125776.0,44.9078,44.9995,44.8995,44.9912,125776.0
2015-08-19 12:00:00,53.95,53.97,53.92,53.97,60467.0,44.9828,44.9995,44.9578,44.9995,60467.0
2015-08-19 12:10:00,53.97,53.98,53.88,53.89,46304.0,44.9995,45.0079,44.9245,44.9328,46304.0
2015-08-19 12:20:00,53.89,53.93,53.88,53.93,63510.0,44.9328,44.9662,44.9245,44.9662,63510.0
2015-08-19 12:30:00,53.93,54.0,53.92,54.0,116025.0,44.9662,45.0245,44.9578,45.0245,116025.0
2015-08-19 12:40:00,54.0,54.05,53.97,53.98,70783.0,45.0245,45.0662,44.9995,45.0079,70783.0
2015-08-19 12:50:00,53.99,54.0,53.95,53.99,180397.0,45.0162,45.0245,44.9828,45.0162,180397.0
2015-08-19 13:00:00,53.99,54.02,53.98,54.0,69657.0,45.0162,45.0412,45.0079,45.0245,69657.0
2015-08-19 13:10:00,54.01,54.04,54.0,54.03,86825.0,45.0329,45.0579,45.0245,45.0496,86825.0
2015-08-19 13:20:00,54.03,54.06,53.96,53.96,100950.0,45.0496,45.0746,44.9912,44.9912,100950.0
2015-08-19 13:30:00,53.95,54.02,53.95,54.01,444352.0,44.9828,45.0412,44.9828,45.0329,444352.0
2015-08-19 13:40:00,54.0,54.2,54.0,54.15,271960.0,45.0245,45.1913,45.0245,45.1496,271960.0
2015-08-19 13:50:00,54.14,54.17,54.07,54.08,236802.0,45.1413,45.1663,45.0829,45.0912,236802.0
2015-08-19 14:00:00,54.08,54.33,54.07,54.32,377951.0,45.0912,45.2997,45.0829,45.2913,377951.0
2015-08-19 14:10:00,54.32,54.52,54.31,54.39,620896.0,45.2913,45.4581,45.283,45.3497,620896.0
2015-08-19 14:20:00,54.39,54.41,54.31,54.33,291786.0,45.3497,45.3664,45.283,45.2997,291786.0
2015-08-19 14:30:00,54.33,54.34,54.27,54.3,200410.0,45.2997,45.308,45.2497,45.2747,200410.0
2015-08-19 14:40:00,54.3,54.31,54.16,54.22,177830.0,45.2747,45.283,45.1579,45.208,177830.0
2015-08-19 14:50:00,54.22,54.22,54.04,54.08,212571.0,45.208,45.208,45.0579,45.0912,212571.0
2015-08-19 15:00:00,54.07,54.12,54.03,54.11,313657.0,45.0829,45.1246,45.0496,45.1163,313657.0
2015-08-19 15:10:00,54.11,54.13,54.06,54.11,282675.0,45.1163,45.1329,45.0746,45.1163,282675.0
2015-08-19 15:20:00,54.1,54.19,54.09,54.16,243338.0,45.1079,45.183,45.0996,45.1579,243338.0
2015-08-19 15:30:00,54.17,54.22,54.1,54.12,416435.0,45.1663,45.208,45.1079,45.1246,416435.0
2015-08-19 15:40:00,54.11,54.22,54.1,54.21,328165.0,45.1163,45.208,45.1079,45.1996,328165.0
2015-08-19 15:50:00,54.2,54.23,54.06,54.06,727536.0,45.1913,45.2163,45.0746,45.0746,727536.0
2015-08-20 09:30:00,53.58,53.71,53.47,53.62,772227.0,44.6743,44.7827,44.5826,44.7077,772227.0
2015-08-20 09:40:00,53.62,53.69,53.5,53.53,625707.0,44.7077,44.7661,44.6076,44.6327,625707.0
2015-08-20 09:50:00,53.53,53.61,53.5,53.57,766527.0,44.6327,44.6994,44.6076,44.666,766527.0
2015-08-20 10:00:00,53.57,53.59,53.47,53.5,459030.0,44.666,44.6827,44.5826,44.6076,459030.0
2015-08-20 10:10:00,53.5,53.56,53.49,53.49,170207.0,44.6076,44.6577,44.5993,44.5993,170207.0
2015-08-20 10:20:00,53.48,53.51,53.4,53.43,240427.0,44.591,44.616,44.5243,44.5493,240427.0
2015-08-20 10:30:00,53.43,53.51,53.4,53.48,1107644.0,44.5493,44.616,44.5243,44.591,1107644.0
2015-08-20 10:40:00,53.48,53.54,53.43,53.53,689581.0,44.591,44.641,44.5493,44.6327,689581.0
2015-08-20 10:50:00,53.53,53.58,53.49,53.51,191618.0,44.6327,44.6743,44.5993,44.616,191618.0
2015-08-20 11:00:00,53.51,53.52,53.42,53.43,206413.0,44.616,44.6243,44.5409,44.5493,206413.0
2015-08-20 11:10:00,53.42,53.47,53.37,53.39,134260.0,44.5409,44.5826,44.4993,44.5159,134260.0
2015-08-20 11:20:00,53.39,53.54,53.39,53.48,122898.0,44.5159,44.641,44.5159,44.591,122898.0
2015-08-20 11:30:00,53.49,53.49,53.41,53.45,96495.0,44.5993,44.5993,44.5326,44.566,96495.0
2015-08-20 11:40:00,53.45,53.47,53.43,53.45,336915.0,44.566,44.5826,44.5493,44.566,336915.0
2015-08-20 11:50:00,53.44,53.45,53.4,53.44,173097.0,44.5576,44.566,44.5243,44.5576,173097.0
2015-08-20 12:00:00,53.45,53.46,53.35,53.41,137498.0,44.566,44.5743,44.4826,44.5326,137498.0
2015-08-20 12:10:00,53.42,53.42,53.31,53.33,196734.0,44.5409,44.5409,44.4492,44.4659,196734.0
2015-08-20 12:20:00,53.33,53.33,53.24,53.27,237362.0,44.4659,44.4659,44.3909,44.4159,237362.0
2015-08-20 12:30:00,53.26,53.33,53.25,53.29,361148.0,44.4075,44.4659,44.3992,44.4325,361148.0
2015-08-20 12:40:00,53.28,53.28,53.18,53.23,263415.0,44.4242,44.4242,44.3408,44.3825,263415.0
2015-08-20 12:50:00,53.24,53.24,53.13,53.16,232963.0,44.3909,44.3909,44.2991,44.3242,232963.0
2015-08-20 13:00:00,53.17,53.17,53.12,53.15,403334.0,44.3325,44.3325,44.2908,44.3158,403334.0
2015-08-20 13:10:00,53.15,53.24,53.13,53.24,133671.0,44.3158,44.3909,44.2991,44.3909,133671.0
2015-08-20 13:20:00,53.24,53.34,53.23,53.3,466114.0,44.3909,44.4742,44.3825,44.4409,466114.0
2015-08-20 13:30:00,53.3,53.33,53.25,53.26,252054.0,44.4409,44.4659,44.3992,44.4075,252054.0
2015-08-20 13:40:00,53.26,53.32,53.2,53.32,564439.0,44.4075,44.4576,44.3575,44.4576,564439.0
2015-08-20 13:50:00,53.33,53.36,53.31,53.34,301277.0,44.4659,44.4909,44.4492,44.4742,301277.0
2015-08-20 14:00:00,53.33,53.34,53.2,53.21,191981.0,44.4659,44.4742,44.3575,44.3658,191981.0
2015-08-20 14:10:00,53.2,53.23,53.16,53.21,350683.0,44.3575,44.3825,44.3242,44.3658,350683.0
2015-08-20 14:20:00,53.21,53.27,53.17,53.18,126522.0,44.3658,44.4159,44.3325,44.3408,126522.0
2015-08-20 14:30:00,53.18,53.19,53.14,53.15,127217.0,44.3408,44.3492,44.3075,44.3158,127217.0
2015-08-20 14:40:00,53.15,53.15,53.05,53.06,408853.0,44.3158,44.3158,44.2324,44.2408,408853.0
2015-08-20 14:50:00,53.05,53.11,53.04,53.05,1061993.0,44.2324,44.2825,44.2241,44.2324,1061993.0
2015-08-20 15:00:00,53.04,53.14,53.03,53.14,281685.0,44.2241,44.3075,44.2158,44.3075,281685.0
2015-08-20 15:10:00,53.13,53.17,53.05,53.07,478217.0,44.2991,44.3325,44.2324,44.2491,478217.0
2015-08-20 15:20:00,53.07,53.15,53.06,53.14,364383.0,44.2491,44.3158,44.2408,44.3075,364383.0
2015-08-20 15:30:00,53.14,53.23,53.13,53.13,432216.0,44.3075,44.3825,44.2991,44.2991,432216.0
2015-08-20 15:40:00,53.13,53.16,53.06,53.07,713778.0,44.2991,44.3242,44.2408,44.2491,713778.0
2015-08-20 15:50:00,53.07,53.07,52.91,52.93,2054991.0,44.2491,44.2491,44.1157,44.1324,2054991.0
2015-08-21 09:30:00,52.33,52.5,52.26,52.46,1275847.0,43.6321,43.7739,43.5737,43.7405,1275847.0
2015-08-21 09:40:00,52.46,52.47,52.26,52.36,678857.0,43.7405,43.7488,43.5737,43.6571,678857.0
2015-08-21 09:50:00,52.36,52.49,52.31,52.46,942863.0,43.6571,43.7655,43.6154,43.7405,942863.0
2015-08-21 10:00:00,52.45,52.57,52.44,52.53,982627.0,43.7322,43.8322,43.7238,43.7989,982627.0
2015-08-21 10:10:00,52.52,52.53,52.41,52.43,752110.0,43.7905,43.7989,43.6988,43.7155,752110.0
2015-08-21 10:20:00,52.43,52.51,52.38,52.38,346157.0,43.7155,43.7822,43.6738,43.6738,346157.0
2015-08-21 10:30:00,52.38,52.42,52.19,52.23,740626.0,43.6738,43.7072,43.5154,43.5487,740626.0
2015-08-21 10:40:00,52.23,52.29,52.17,52.18,494667.0,43.5487,43.5988,43.4987,43.507,494667.0
2015-08-21 10:50:00,52.18,52.25,52.13,52.19,283575.0,43.507,43.5654,43.4654,43.5154,283575.0
2015-08-21 11:00:00,52.19,52.19,52.05,52.07,332509.0,43.5154,43.5154,43.3987,43.4153,332509.0
2015-08-21 11:10:00,52.07,52.07,51.9,52.0,677191.0,43.4153,43.4153,43.2736,43.357,677191.0
2015-08-21 11:20:00,52.0,52.02,51.9,51.98,592362.0,43.357,43.3736,43.2736,43.3403,592362.0
2015-08-21 11:30:00,51.99,52.04,51.83,51.84,419868.0,43.3486,43.3903,43.2152,43.2236,419868.0
2015-08-21 11:40:00,51.83,51.97,51.81,51.96,416929.0,43.2152,43.3319,43.1985,43.3236,416929.0
2015-08-21 11:50:00,51.96,52.1,51.93,52.08,266688.0,43.3236,43.4403,43.2986,43.4237,266688.0
2015-08-21 12:00:00,52.08,52.28,52.05,52.24,447795.0,43.4237,43.5904,43.3987,43.5571,447795.0
2015-08-21 12:10:00,52.25,52.32,52.14,52.19,447854.0,43.5654,43.6238,43.4737,43.5154,447854.0
2015-08-21 12:20:00,52.19,52.2,52.08,52.11,372998.0,43.5154,43.5237,43.4237,43.4487,372998.0
2015-08-21 12:30:00,52.12,52.18,52.1,52.11,218893.0,43.457,43.507,43.4403,43.4487,218893.0
2015-08-21 12:40:00,52.11,52.11,52.02,52.07,360846.0,43.4487,43.4487,43.3736,43.4153,360846.0
2015-08-21 12:50:00,52.07,52.07,51.89,51.89,178676.0,43.4153,43.4153,43.2652,43.2652,178676.0
2015-08-21 13:00:00,51.89,51.96,51.82,51.85,253122.0,43.2652,43.3236,43.2069,43.2319,253122.0
2015-08-21 13:10:00,51.85,51.91,51.83,51.85,190477.0,43.2319,43.2819,43.2152,43.2319,190477.0
2015-08-21 13:20:00,51.85,52.03,51.85,52.03,343073.0,43.2319,43.382,43.2319,43.382,343073.0
2015-08-21 13:30:00,52.02,52.09,51.93,52.08,630468.0,43.3736,43.432,43.2986,43.4237,630468.0
2015-08-21 13:40:00,52.08,52.15,52.04,52.1,428100.0,43.4237,43.482,43.3903,43.4403,428100.0
2015-08-21 13:50:00,52.08,52.21,52.01,52.19,364267.0,43.4237,43.5321,43.3653,43.5154,364267.0
2015-08-21 14:00:00,52.2,52.27,52.15,52.22,620375.0,43.5237,43.5821,43.482,43.5404,620375.0
2015-08-21 14:10:00,52.22,52.26,52.12,52.15,1491333.0,43.5404,43.5737,43.457,43.482,1491333.0
2015-08-21 14:20:00,52.16,52.19,52.08,52.11,690064.0,43.4904,43.5154,43.4237,43.4487,690064.0
2015-08-21 14:30:00,52.11,52.15,51.99,52.01,312306.0,43.4487,43.482,43.3486,43.3653,312306.0
2015-08-21 14:40:00,52.01,52.02,51.83,51.84,317452.0,43.3653,43.3736,43.2152,43.2236,317452.0
2015-08-21 14:50:00,51.84,51.89,51.79,51.83,492907.0,43.2236,43.2652,43.1819,43.2152,492907.0
2015-08-21 15:00:00,51.83,51.88,51.74,51.75,392146.0,43.2152,43.2569,43.1402,43.1485,392146.0
2015-08-21 15:10:00,51.74,51.76,51.54,51.75,800471.0,43.1402,43.1569,42.9734,43.1485,800471.0
2015-08-21 15:20:00,51.74,51.78,51.67,51.71,829611.0,43.1402,43.1735,43.0818,43.1152,829611.0
2015-08-21 15:30:00,51.71,51.72,51.54,51.63,1347971.0,43.1152,43.1235,42.9734,43.0485,1347971.0
2015-08-21 15:40:00,51.63,51.73,51.61,51.72,1342080.0,43.0485,43.1318,43.0318,43.1235,1342080.0
2015-08-21 15:50:00,51.71,51.78,51.47,51.48,3421623.0,43.1152,43.1735,42.9151,42.9234,3421623.0
2015-08-24 09:30:00,47.91,48.96,47.6,48.74,1814793.0,39.9468,40.8222,39.6883,40.6388,1814793.0
2015-08-24 09:40:00,48.79,49.98,48.7,49.53,2259379.0,40.6805,41.6727,40.6055,41.2975,2259379.0
2015-08-24 09:50:00,49.51,49.6,48.97,49.58,2378867.0,41.2808,41.3559,40.8306,41.3392,2378867.0
2015-08-24 10:00:00,49.58,50.16,49.43,50.07,2823029.0,41.3392,41.8228,41.2141,41.7478,2823029.0
2015-08-24 10:10:00,50.07,50.41,50.03,50.27,2576557.0,41.7478,42.0312,41.7144,41.9145,2576557.0
2015-08-24 10:20:00,50.27,50.69,50.19,50.19,3474104.0,41.9145,42.2647,41.8478,41.8478,3474104.0
2015-08-24 10:30:00,50.19,50.47,49.83,50.35,3818929.0,41.8478,42.0813,41.5476,41.9812,3818929.0
2015-08-24 10:40:00,50.35,50.49,50.05,50.3,3412654.0,41.9812,42.0979,41.7311,41.9395,3412654.0
2015-08-24 10:50:00,50.3,50.41,50.1,50.2,2193262.0,41.9395,42.0312,41.7728,41.8561,2193262.0
2015-08-24 11:00:00,50.21,50.3,50.0,50.08,1603489.0,41.8645,41.9395,41.6894,41.7561,1603489.0
2015-08-24 11:10:00,50.07,50.17,50.0,50.08,1338835.0,41.7478,41.8311,41.6894,41.7561,1338835.0
2015-08-24 11:20:00,50.09,50.1,49.92,49.96,1135016.0,41.7644,41.7728,41.6227,41.656,1135016.0
2015-08-24 11:30:00,49.96,50.23,49.89,50.19,1317047.0,41.656,41.8812,41.5977,41.8478,1317047.0
2015-08-24 11:40:00,50.18,50.39,50.1,50.38,2197357.0,41.8395,42.0146,41.7728,42.0062,2197357.0
2015-08-24 11:50:00,50.36,50.77,50.35,50.67,1868768.0,41.9895,42.3314,41.9812,42.248,1868768.0
2015-08-24 12:00:00,50.66,50.68,50.39,50.63,1248743.0,42.2397,42.2564,42.0146,42.2147,1248743.0
2015-08-24 12:10:00,50.63,50.77,50.55,50.76,1540118.0,42.2147,42.3314,42.148,42.3231,1540118.0
2015-08-24 12:20:00,50.75,50.98,50.72,50.93,1377868.0,42.3147,42.5065,42.2897,42.4648,1377868.0
2015-08-24 12:30:00,50.92,51.06,50.81,51.0,1010081.0,42.4565,42.5732,42.3648,42.5232,1010081.0
2015-08-24 12:40:00,50.99,51.05,50.8,50.81,910377.0,42.5148,42.5649,42.3564,42.3648,910377.0
2015-08-24 12:50:00,50.8,51.01,50.77,50.91,1112491.0,42.3564,42.5315,42.3314,42.4481,1112491.0
2015-08-24 13:00:00,50.91,51.03,50.91,51.01,506176.0,42.4481,42.5482,42.4481,42.5315,506176.0
2015-08-24 13:10:00,51.02,51.05,50.89,50.95,793749.0,42.5398,42.5649,42.4315,42.4815,793749.0
2015-08-24 13:20:00,50.95,50.96,50.63,50.71,1386965.0,42.4815,42.4898,42.2147,42.2814,1386965.0
2015-08-24 13:30:00,50.7,50.7,50.39,50.42,944036.0,42.273,42.273,42.0146,42.0396,944036.0
2015-08-24 13:40:00,50.42,50.61,50.38,50.58,1036319.0,42.0396,42.198,42.0062,42.173,1036319.0
2015-08-24 13:50:00,50.57,50.58,50.26,50.29,921251.0,42.1646,42.173,41.9062,41.9312,921251.0
2015-08-24 14:00:00,50.29,50.32,50.18,50.2,1153226.0,41.9312,41.9562,41.8395,41.8561,1153226.0
2015-08-24 14:10:00,50.19,50.25,49.96,50.23,1243848.0,41.8478,41.8978,41.656,41.8812,1243848.0
2015-08-24 14:20:00,50.23,50.31,50.13,50.16,748422.0,41.8812,41.9479,41.7978,41.8228,748422.0
2015-08-24 14:30:00,50.16,50.32,50.11,50.29,725187.0,41.8228,41.9562,41.7811,41.9312,725187.0
2015-08-24 14:40:00,50.28,50.28,49.89,49.94,1133717.0,41.9228,41.9228,41.5977,41.6394,1133717.0
2015-08-24 14:50:00,49.94,49.97,49.48,49.53,1542963.0,41.6394,41.6644,41.2558,41.2975,1542963.0
2015-08-24 15:00:00,49.53,49.84,49.36,49.84,1746249.0,41.2975,41.556,41.1558,41.556,1746249.0
2015-08-24 15:10:00,49.83,49.83,49.53,49.56,861387.0,41.5476,41.5476,41.2975,41.3225,861387.0
2015-08-24 15:20:00,49.56,49.63,49.39,49.48,1675189.0,41.3225,41.3809,41.1808,41.2558,1675189.0
2015-08-24 15:30:00,49.47,50.12,49.38,50.1,827358.0,41.2475,41.7894,41.1724,41.7728,827358.0
2015-08-24 15:40:00,50.1,50.55,49.92,50.09,1316796.0,41.7728,42.148,41.6227,41.7644,1316796.0
2015-08-24 15:50:00,50.09,50.32,49.59,49.61,2837925.0,41.7644,41.9562,41.3475,41.3642,2837925.0
2015-08-25 09:30:00,50.62,51.49,50.45,50.7,1100131.0,42.2063,42.9317,42.0646,42.273,1100131.0
2015-08-25 09:40:00,50.69,50.75,50.38,50.43,1047740.0,42.2647,42.3147,42.0062,42.0479,1047740.0
2015-08-25 09:50:00,50.42,50.6,50.36,50.52,1414792.0,42.0396,42.1897,41.9895,42.123,1414792.0
2015-08-25 10:00:00,50.52,50.55,50.36,50.48,1366617.0,42.123,42.148,41.9895,42.0896,1366617.0
2015-08-25 10:10:00,50.47,50.61,50.35,50.45,1187252.0,42.0813,42.198,41.9812,42.0646,1187252.0
2015-08-25 10:20:00,50.45,50.48,50.26,50.36,741848.0,42.0646,42.0896,41.9062,41.9895,741848.0
2015-08-25 10:30:00,50.36,50.36,50.25,50.32,473058.0,41.9895,41.9895,41.8978,41.9562,473058.0
2015-08-25 10:40:00,50.32,50.45,50.3,50.38,454374.0,41.9562,42.0646,41.9395,42.0062,454374.0
2015-08-25 10:50:00,50.38,50.43,50.32,50.37,562998.0,42.0062,42.0479,41.9562,41.9979,562998.0
2015-08-25 11:00:00,50.38,50.56,50.37,50.54,508267.0,42.0062,42.1563,41.9979,42.1396,508267.0
2015-08-25 11:10:00,50.55,50.75,50.55,50.71,650418.0,42.148,42.3147,42.148,42.2814,650418.0
2015-08-25 11:20:00,50.72,50.81,50.65,50.66,474003.0,42.2897,42.3648,42.2313,42.2397,474003.0
2015-08-25 11:30:00,50.66,50.67,50.55,50.58,445991.0,42.2397,42.248,42.148,42.173,445991.0
2015-08-25 11:40:00,50.58,50.63,50.51,50.61,163138.0,42.173,42.2147,42.1146,42.198,163138.0
2015-08-25 11:50:00,50.59,50.62,50.47,50.49,286189.0,42.1813,42.2063,42.0813,42.0979,286189.0
2015-08-25 12:00:00,50.49,50.56,50.47,50.55,157307.0,42.0979,42.1563,42.0813,42.148,157307.0
2015-08-25 12:10:00,50.55,50.62,50.46,50.49,162266.0,42.148,42.2063,42.0729,42.0979,162266.0
2015-08-25 12:20:00,50.49,50.59,50.49,50.56,274862.0,42.0979,42.1813,42.0979,42.1563,274862.0
2015-08-25 12:30:00,50.55,50.61,50.47,50.48,85072.0,42.148,42.198,42.0813,42.0896,85072.0
2015-08-25 12:40:00,50.48,50.56,50.46,50.48,403445.0,42.0896,42.1563,42.0729,42.0896,403445.0
2015-08-25 12:50:00,50.49,50.54,50.39,50.4,233440.0,42.0979,42.1396,42.0146,42.0229,233440.0
2015-08-25 13:00:00,50.41,50.48,50.34,50.39,117990.0,42.0312,42.0896,41.9729,42.0146,117990.0
2015-08-25 13:10:00,50.39,50.4,50.28,50.28,132875.0,42.0146,42.0229,41.9228,41.9228,132875.0
2015-08-25 13:20:00,50.28,50.37,50.03,50.04,550744.0,41.9228,41.9979,41.7144,41.7227,550744.0
2015-08-25 13:30:00,50.04,50.15,50.02,50.12,748033.0,41.7227,41.8145,41.7061,41.7894,748033.0
2015-08-25 13:40:00,50.11,50.12,49.97,50.04,329450.0,41.7811,41.7894,41.6644,41.7227,329450.0
2015-08-25 13:50:00,50.04,50.21,50.02,50.14,242033.0,41.7227,41.8645,41.7061,41.8061,242033.0
2015-08-25 14:00:00,50.15,50.18,50.0,50.02,219818.0,41.8145,41.8395,41.6894,41.7061,219818.0
2015-08-25 14:10:00,50.02,50.11,49.99,50.11,223939.0,41.7061,41.7811,41.681,41.7811,223939.0
2015-08-25 14:20:00,50.11,50.22,50.08,50.14,575530.0,41.7811,41.8728,41.7561,41.8061,575530.0
2015-08-25 14:30:00,50.13,50.21,50.06,50.11,349248.0,41.7978,41.8645,41.7394,41.7811,349248.0
2015-08-25 14:40:00,50.12,50.3,50.12,50.29,194899.0,41.7894,41.9395,41.7894,41.9312,194899.0
2015-08-25 14:50:00,50.3,50.4,50.26,50.29,373999.0,41.9395,42.0229,41.9062,41.9312,373999.0
2015-08-25 15:00:00,50.29,50.34,50.11,50.15,423390.0,41.9312,41.9729,41.7811,41.8145,423390.0
2015-08-25 15:10:00,50.14,50.18,49.92,49.94,439916.0,41.8061,41.8395,41.6227,41.6394,439916.0
2015-08-25 15:20:00,49.95,49.95,49.71,49.75,1186732.0,41.6477,41.6477,41.4476,41.4809,1186732.0
2015-08-25 15:30:00,49.74,49.8,49.46,49.47,1772889.0,41.4726,41.5226,41.2391,41.2475,1772889.0
2015-08-25 15:40:00,49.47,49.6,49.14,49.2,2195876.0,41.2475,41.3559,40.9723,41.0224,2195876.0
2015-08-25 15:50:00,49.2,49.52,48.95,49.0,2597532.0,41.0224,41.2892,40.8139,40.8556,2597532.0
2015-08-26 09:30:00,49.95,50.17,49.76,49.85,566338.0,41.6477,41.8311,41.4893,41.5643,566338.0
2015-08-26 09:40:00,49.85,49.89,49.64,49.88,872023.0,41.5643,41.5977,41.3892,41.5893,872023.0
2015-08-26 09:50:00,49.88,49.88,49.67,49.8,1183259.0,41.5893,41.5893,41.4142,41.5226,1183259.0
2015-08-26 10:00:00,49.8,49.98,49.71,49.87,1001831.0,41.5226,41.6727,41.4476,41.581,1001831.0
2015-08-26 10:10:00,49.86,49.91,49.4,49.41,2080990.0,41.5727,41.6143,41.1891,41.1975,2080990.0
2015-08-26 10:20:00,49.41,49.72,49.36,49.68,1147734.0,41.1975,41.4559,41.1558,41.4226,1147734.0
2015-08-26 10:30:00,49.69,49.88,49.57,49.69,1630141.0,41.4309,41.5893,41.3309,41.4309,1630141.0
2015-08-26 10:40:00,49.68,49.7,49.48,49.56,638978.0,41.4226,41.4393,41.2558,41.3225,638978.0
2015-08-26 10:50:00,49.57,49.79,49.52,49.6,883886.0,41.3309,41.5143,41.2892,41.3559,883886.0
2015-08-26 11:00:00,49.6,49.64,49.48,49.53,443687.0,41.3559,41.3892,41.2558,41.2975,443687.0
2015-08-26 11:10:00,49.54,49.6,49.45,49.58,436740.0,41.3058,41.3559,41.2308,41.3392,436740.0
2015-08-26 11:20:00,49.57,49.62,49.5,49.53,362384.0,41.3309,41.3725,41.2725,41.2975,362384.0
2015-08-26 11:30:00,49.52,49.58,49.24,49.24,707013.0,41.2892,41.3392,41.0557,41.0557,707013.0
2015-08-26 11:40:00,49.23,49.43,49.23,49.37,444547.0,41.0474,41.2141,41.0474,41.1641,444547.0
2015-08-26 11:50:00,49.38,49.45,49.33,49.38,622242.0,41.1724,41.2308,41.1307,41.1724,622242.0
2015-08-26 12:00:00,49.38,49.38,49.26,49.36,291309.0,41.1724,41.1724,41.0724,41.1558,291309.0
2015-08-26 12:10:00,49.36,49.45,49.3,49.41,276586.0,41.1558,41.2308,41.1057,41.1975,276586.0
2015-08-26 12:20:00,49.42,49.45,49.25,49.28,206788.0,41.2058,41.2308,41.064,41.0891,206788.0
2015-08-26 12:30:00,49.27,49.29,49.15,49.17,284424.0,41.0807,41.0974,40.9807,40.9973,284424.0
2015-08-26 12:40:00,49.18,49.32,49.15,49.3,217733.0,41.0057,41.1224,40.9807,41.1057,217733.0
2015-08-26 12:50:00,49.29,49.5,49.24,49.5,218013.0,41.0974,41.2725,41.0557,41.2725,218013.0
2015-08-26 13:00:00,49.5,49.61,49.37,49.39,413602.0,41.2725,41.3642,41.1641,41.1808,413602.0
2015-08-26 13:10:00,49.4,49.5,49.38,49.45,337038.0,41.1891,41.2725,41.1724,41.2308,337038.0
2015-08-26 13:20:00,49.45,49.66,49.45,49.65,391710.0,41.2308,41.4059,41.2308,41.3976,391710.0
2015-08-26 13:30:00,49.65,49.81,49.56,49.78,491455.0,41.3976,41.531,41.3225,41.506,491455.0
2015-08-26 13:40:00,49.78,49.8,49.63,49.67,271670.0,41.506,41.5226,41.3809,41.4142,271670.0
2015-08-26 13:50:00,49.67,49.82,49.66,49.81,457836.0,41.4142,41.5393,41.4059,41.531,457836.0
2015-08-26 14:00:00,49.8,49.83,49.69,49.8,360043.0,41.5226,41.5476,41.4309,41.5226,360043.0
2015-08-26 14:10:00,49.81,49.84,49.54,49.57,399789.0,41.531,41.556,41.3058,41.3309,399789.0
2015-08-26 14:20:00,49.57,49.69,49.54,49.67,272843.0,41.3309,41.4309,41.3058,41.4142,272843.0
2015-08-26 14:30:00,49.67,49.82,49.62,49.8,381611.0,41.4142,41.5393,41.3725,41.5226,381611.0
2015-08-26 14:40:00,49.81,50.05,49.81,49.88,826206.0,41.531,41.7311,41.531,41.5893,826206.0
2015-08-26 14:50:00,49.88,49.99,49.85,49.97,525774.0,41.5893,41.681,41.5643,41.6644,525774.0
2015-08-26 15:00:00,49.97,50.13,49.88,50.12,652522.0,41.6644,41.7978,41.5893,41.7894,652522.0
2015-08-26 15:10:00,50.12,50.38,50.12,50.37,971019.0,41.7894,42.0062,41.7894,41.9979,971019.0
2015-08-26 15:20:00,50.37,50.44,50.19,50.24,765867.0,41.9979,42.0563,41.8478,41.8895,765867.0
2015-08-26 15:30:00,50.24,50.41,50.23,50.26,852436.0,41.8895,42.0312,41.8812,41.9062,852436.0
2015-08-26 15:40:00,50.27,50.57,50.23,50.39,959272.0,41.9145,42.1646,41.8812,42.0146,959272.0
2015-08-26 15:50:00,50.38,50.57,50.34,50.5,1739230.0,42.0062,42.1646,41.9729,42.1063,1739230.0
2015-08-27 09:30:00,50.98,51.16,50.47,51.16,721562.0,42.5065,42.6566,42.0813,42.6566,721562.0
2015-08-27 09:40:00,51.15,51.24,51.06,51.09,484773.0,42.6482,42.7233,42.5732,42.5982,484773.0
2015-08-27 09:50:00,51.1,51.18,50.98,51.02,325435.0,42.6066,42.6733,42.5065,42.5398,325435.0
2015-08-27 10:00:00,51.03,51.1,50.96,51.1,395592.0,42.5482,42.6066,42.4898,42.6066,395592.0
2015-08-27 10:10:00,51.1,51.16,51.05,51.11,306637.0,42.6066,42.6566,42.5649,42.6149,306637.0
2015-08-27 10:20:00,51.11,51.17,51.05,51.11,208406.0,42.6149,42.6649,42.5649,42.6149,208406.0
2015-08-27 10:30:00,51.1,51.17,51.04,51.17,308376.0,42.6066,42.6649,42.5565,42.6649,308376.0
2015-08-27 10:40:00,51.16,51.36,51.16,51.35,364179.0,42.6566,42.8233,42.6566,42.815,364179.0
2015-08-27 10:50:00,51.36,51.42,51.32,51.41,522055.0,42.8233,42.8734,42.79,42.865,522055.0
2015-08-27 11:00:00,51.41,51.52,51.39,51.47,316496.0,42.865,42.9567,42.8484,42.9151,316496.0
2015-08-27 11:10:00,51.47,51.48,51.37,51.41,382113.0,42.9151,42.9234,42.8317,42.865,382113.0
2015-08-27 11:20:00,51.42,51.45,51.34,51.39,912682.0,42.8734,42.8984,42.8067,42.8484,912682.0
2015-08-27 11:30:00,51.39,51.41,51.29,51.3,499456.0,42.8484,42.865,42.765,42.7733,499456.0
2015-08-27 11:40:00,51.29,51.41,51.28,51.41,104844.0,42.765,42.865,42.7566,42.865,104844.0
2015-08-27 11:50:00,51.42,51.45,51.39,51.43,128382.0,42.8734,42.8984,42.8484,42.8817,128382.0
2015-08-27 12:00:00,51.43,51.6,51.43,51.52,243687.0,42.8817,43.0234,42.8817,42.9567,243687.0
2015-08-27 12:10:00,51.53,51.53,51.45,51.49,103951.0,42.9651,42.9651,42.8984,42.9317,103951.0
2015-08-27 12:20:00,51.48,51.54,51.46,51.54,78490.0,42.9234,42.9734,42.9067,42.9734,78490.0
2015-08-27 12:30:00,51.54,51.61,51.51,51.6,147345.0,42.9734,43.0318,42.9484,43.0234,147345.0
2015-08-27 12:40:00,51.59,51.59,51.5,51.56,160880.0,43.0151,43.0151,42.9401,42.9901,160880.0
2015-08-27 12:50:00,51.58,51.72,51.58,51.71,375573.0,43.0068,43.1235,43.0068,43.1152,375573.0
2015-08-27 13:00:00,51.72,51.75,51.65,51.73,238285.0,43.1235,43.1485,43.0651,43.1318,238285.0
2015-08-27 13:10:00,51.72,51.77,51.72,51.72,91834.0,43.1235,43.1652,43.1235,43.1235,91834.0
2015-08-27 13:20:00,51.71,51.73,51.64,51.65,605783.0,43.1152,43.1318,43.0568,43.0651,605783.0
2015-08-27 13:30:00,51.65,51.7,51.58,51.59,998407.0,43.0651,43.1068,43.0068,43.0151,998407.0
2015-08-27 13:40:00,51.59,51.65,51.55,51.6,267717.0,43.0151,43.0651,42.9818,43.0234,267717.0
2015-08-27 13:50:00,51.61,51.69,51.58,51.68,247228.0,43.0318,43.0985,43.0068,43.0901,247228.0
2015-08-27 14:00:00,51.68,51.68,51.63,51.63,189735.0,43.0901,43.0901,43.0485,43.0485,189735.0
2015-08-27 14:10:00,51.64,51.67,51.46,51.49,317278.0,43.0568,43.0818,42.9067,42.9317,317278.0
2015-08-27 14:20:00,51.49,51.54,51.28,51.34,397785.0,42.9317,42.9734,42.7566,42.8067,397785.0
2015-08-27 14:30:00,51.34,51.49,51.31,51.47,476009.0,42.8067,42.9317,42.7816,42.9151,476009.0
2015-08-27 14:40:00,51.47,51.48,51.2,51.21,552968.0,42.9151,42.9234,42.6899,42.6983,552968.0
2015-08-27 14:50:00,51.21,51.3,50.97,50.99,461367.0,42.6983,42.7733,42.4982,42.5148,461367.0
2015-08-27 15:00:00,50.99,51.11,50.81,51.04,1085800.0,42.5148,42.6149,42.3648,42.5565,1085800.0
2015-08-27 15:10:00,51.04,51.16,50.92,51.13,2535814.0,42.5565,42.6566,42.4565,42.6316,2535814.0
2015-08-27 15:20:00,51.12,51.33,51.01,51.33,1396436.0,42.6232,42.7983,42.5315,42.7983,1396436.0
2015-08-27 15:30:00,51.33,51.44,51.21,51.32,1103819.0,42.7983,42.89,42.6983,42.79,1103819.0
2015-08-27 15:40:00,51.32,51.61,51.3,51.58,1155973.0,42.79,43.0318,42.7733,43.0068,1155973.0
2015-08-27 15:50:00,51.58,51.71,51.49,51.71,1388619.0,43.0068,43.1152,42.9317,43.1152,1388619.0
2015-08-28 09:30:00,51.54,51.72,51.26,51.69,357931.0,42.9734,43.1235,42.74,43.0985,357931.0
2015-08-28 09:40:00,51.69,51.76,51.45,51.47,346757.0,43.0985,43.1569,42.8984,42.9151,346757.0
2015-08-28 09:50:00,51.47,51.67,51.45,51.65,227508.0,42.9151,43.0818,42.8984,43.0651,227508.0
2015-08-28 10:00:00,51.65,51.67,51.5,51.55,414769.0,43.0651,43.0818,42.9401,42.9818,414769.0
2015-08-28 10:10:00,51.55,51.66,51.51,51.62,183951.0,42.9818,43.0735,42.9484,43.0401,183951.0
2015-08-28 10:20:00,51.62,51.72,51.53,51.67,136524.0,43.0401,43.1235,42.9651,43.0818,136524.0
2015-08-28 10:30:00,51.67,51.76,51.59,51.62,150104.0,43.0818,43.1569,43.0151,43.0401,150104.0
2015-08-28 10:40:00,51.62,51.63,51.51,51.54,133280.0,43.0401,43.0485,42.9484,42.9734,133280.0
2015-08-28 10:50:00,51.55,51.62,51.53,51.53,93442.0,42.9818,43.0401,42.9651,42.9651,93442.0
2015-08-28 11:00:00,51.54,51.66,51.53,51.62,69310.0,42.9734,43.0735,42.9651,43.0401,69310.0
2015-08-28 11:10:00,51.62,51.67,51.61,51.64,74625.0,43.0401,43.0818,43.0318,43.0568,74625.0
2015-08-28 11:20:00,51.64,51.76,51.63,51.74,79387.0,43.0568,43.1569,43.0485,43.1402,79387.0
2015-08-28 11:30:00,51.74,51.82,51.71,51.72,281374.0,43.1402,43.2069,43.1152,43.1235,281374.0
2015-08-28 11:40:00,51.72,51.72,51.61,51.63,230397.0,43.1235,43.1235,43.0318,43.0485,230397.0
2015-08-28 11:50:00,51.63,51.68,51.53,51.58,178832.0,43.0485,43.0901,42.9651,43.0068,178832.0
2015-08-28 12:00:00,51.58,51.66,51.56,51.59,84390.0,43.0068,43.0735,42.9901,43.0151,84390.0
2015-08-28 12:10:00,51.59,51.69,51.55,51.67,88078.0,43.0151,43.0985,42.9818,43.0818,88078.0
2015-08-28 12:20:00,51.67,51.71,51.63,51.7,83200.0,43.0818,43.1152,43.0485,43.1068,83200.0
2015-08-28 12:30:00,51.7,51.76,51.7,51.72,99942.0,43.1068,43.1569,43.1068,43.1235,99942.0
2015-08-28 12:40:00,51.73,51.77,51.67,51.74,61410.0,43.1318,43.1652,43.0818,43.1402,61410.0
2015-08-28 12:50:00,51.74,51.75,51.67,51.68,69215.0,43.1402,43.1485,43.0818,43.0901,69215.0
2015-08-28 13:00:00,51.68,51.69,51.62,51.65,98428.0,43.0901,43.0985,43.0401,43.0651,98428.0
2015-08-28 13:10:00,51.64,51.68,51.62,51.66,94542.0,43.0568,43.0901,43.0401,43.0735,94542.0
2015-08-28 13:20:00,51.66,51.67,51.51,51.51,158657.0,43.0735,43.0818,42.9484,42.9484,158657.0
2015-08-28 13:30:00,51.51,51.57,51.45,51.46,114012.0,42.9484,42.9984,42.8984,42.9067,114012.0
2015-08-28 13:40:00,51.45,51.56,51.42,51.53,66469.0,42.8984,42.9901,42.8734,42.9651,66469.0
2015-08-28 13:50:00,51.54,51.62,51.53,51.56,143571.0,42.9734,43.0401,42.9651,42.9901,143571.0
2015-08-28 14:00:00,51.56,51.71,51.56,51.68,100826.0,42.9901,43.1152,42.9901,43.0901,100826.0
2015-08-28 14:10:00,51.68,51.68,51.58,51.6,107251.0,43.0901,43.0901,43.0068,43.0234,107251.0
2015-08-28 14:20:00,51.6,51.67,51.56,51.63,95044.0,43.0234,43.0818,42.9901,43.0485,95044.0
2015-08-28 14:30:00,51.62,51.66,51.53,51.61,104933.0,43.0401,43.0735,42.9651,43.0318,104933.0
2015-08-28 14:40:00,51.6,51.73,51.57,51.7,109865.0,43.0234,43.1318,42.9984,43.1068,109865.0
2015-08-28 14:50:00,51.71,51.72,51.62,51.71,93889.0,43.1152,43.1235,43.0401,43.1152,93889.0
2015-08-28 15:00:00,51.71,51.71,51.61,51.68,143611.0,43.1152,43.1152,43.0318,43.0901,143611.0
2015-08-28 15:10:00,51.68,51.69,51.61,51.64,148816.0,43.0901,43.0985,43.0318,43.0568,148816.0
2015-08-28 15:20:00,51.64,51.67,51.55,51.62,165438.0,43.0568,43.0818,42.9818,43.0401,165438.0
2015-08-28 15:30:00,51.61,51.62,51.49,51.53,301494.0,43.0318,43.0401,42.9317,42.9651,301494.0
2015-08-28 15:40:00,51.53,51.6,51.46,51.56,419287.0,42.9651,43.0234,42.9067,42.9901,419287.0
2015-08-28 15:50:00,51.57,51.78,51.57,51.75,980902.0,42.9984,43.1735,42.9984,43.1485,980902.0
2015-08-31 09:30:00,51.39,51.5,51.26,51.28,253349.0,42.8484,42.9401,42.74,42.7566,253349.0
2015-08-31 09:40:00,51.27,51.39,51.19,51.21,371226.0,42.7483,42.8484,42.6816,42.6983,371226.0
2015-08-31 09:50:00,51.2,51.36,51.18,51.2,287310.0,42.6899,42.8233,42.6733,42.6899,287310.0
2015-08-31 10:00:00,51.21,51.26,51.11,51.24,275082.0,42.6983,42.74,42.6149,42.7233,275082.0
2015-08-31 10:10:00,51.24,51.38,51.23,51.31,133205.0,42.7233,42.84,42.7149,42.7816,133205.0
2015-08-31 10:20:00,51.31,51.47,51.29,51.43,131305.0,42.7816,42.9151,42.765,42.8817,131305.0
2015-08-31 10:30:00,51.44,51.5,51.4,51.5,141888.0,42.89,42.9401,42.8567,42.9401,141888.0
2015-08-31 10:40:00,51.49,51.51,51.43,51.44,110446.0,42.9317,42.9484,42.8817,42.89,110446.0
2015-08-31 10:50:00,51.45,51.47,51.38,51.4,225379.0,42.8984,42.9151,42.84,42.8567,225379.0
2015-08-31 11:00:00,51.4,51.4,51.3,51.34,113461.0,42.8567,42.8567,42.7733,42.8067,113461.0
2015-08-31 11:10:00,51.34,51.45,51.31,51.44,98283.0,42.8067,42.8984,42.7816,42.89,98283.0
2015-08-31 11:20:00,51.45,51.56,51.43,51.52,149221.0,42.8984,42.9901,42.8817,42.9567,149221.0
2015-08-31 11:30:00,51.52,51.55,51.44,51.55,219988.0,42.9567,42.9818,42.89,42.9818,219988.0
2015-08-31 11:40:00,51.56,51.73,51.56,51.64,239492.0,42.9901,43.1318,42.9901,43.0568,239492.0
2015-08-31 11:50:00,51.64,51.64,51.49,51.54,170470.0,43.0568,43.0568,42.9317,42.9734,170470.0
2015-08-31 12:00:00,51.55,51.61,51.54,51.55,176469.0,42.9818,43.0318,42.9734,42.9818,176469.0
2015-08-31 12:10:00,51.55,51.63,51.54,51.63,538220.0,42.9818,43.0485,42.9734,43.0485,538220.0
2015-08-31 12:20:00,51.63,51.66,51.59,51.64,182822.0,43.0485,43.0735,43.0151,43.0568,182822.0
2015-08-31 12:30:00,51.64,51.66,51.58,51.63,168615.0,43.0568,43.0735,43.0068,43.0485,168615.0
2015-08-31 12:40:00,51.63,51.63,51.57,51.6,126533.0,43.0485,43.0485,42.9984,43.0234,126533.0
2015-08-31 12:50:00,51.61,51.63,51.54,51.54,102940.0,43.0318,43.0485,42.9734,42.9734,102940.0
2015-08-31 13:00:00,51.54,51.57,51.52,51.55,107108.0,42.9734,42.9984,42.9567,42.9818,107108.0
2015-08-31 13:10:00,51.55,51.58,51.53,51.55,123459.0,42.9818,43.0068,42.9651,42.9818,123459.0
2015-08-31 13:20:00,51.55,51.56,51.46,51.49,186193.0,42.9818,42.9901,42.9067,42.9317,186193.0
2015-08-31 13:30:00,51.5,51.51,51.4,51.43,214186.0,42.9401,42.9484,42.8567,42.8817,214186.0
2015-08-31 13:40:00,51.42,51.44,51.39,51.4,109903.0,42.8734,42.89,42.8484,42.8567,109903.0
2015-08-31 13:50:00,51.39,51.44,51.38,51.43,128402.0,42.8484,42.89,42.84,42.8817,128402.0
2015-08-31 14:00:00,51.43,51.48,51.37,51.38,72678.0,42.8817,42.9234,42.8317,42.84,72678.0
2015-08-31 14:10:00,51.38,51.38,51.29,51.31,100134.0,42.84,42.84,42.765,42.7816,100134.0
2015-08-31 14:20:00,51.31,51.41,51.31,51.38,70470.0,42.7816,42.865,42.7816,42.84,70470.0
2015-08-31 14:30:00,51.38,51.43,51.33,51.34,216975.0,42.84,42.8817,42.7983,42.8067,216975.0
2015-08-31 14:40:00,51.34,51.36,51.26,51.27,273942.0,42.8067,42.8233,42.74,42.7483,273942.0
2015-08-31 14:50:00,51.26,51.26,51.2,51.23,388811.0,42.74,42.74,42.6899,42.7149,388811.0
2015-08-31 15:00:00,51.23,51.39,51.22,51.37,179486.0,42.7149,42.8484,42.7066,42.8317,179486.0
2015-08-31 15:10:00,51.37,51.39,51.27,51.28,748451.0,42.8317,42.8484,42.7483,42.7566,748451.0
2015-08-31 15:20:00,51.27,51.33,51.24,51.29,235149.0,42.7483,42.7983,42.7233,42.765,235149.0
2015-08-31 15:30:00,51.28,51.44,51.28,51.33,437728.0,42.7566,42.89,42.7566,42.7983,437728.0
2015-08-31 15:40:00,51.33,51.5,51.33,51.42,522344.0,42.7983,42.9401,42.7983,42.8734,522344.0
2015-08-31 15:50:00,51.43,51.46,51.29,51.29,1140040.0,42.8817,42.9067,42.765,42.765,1140040.0
2015-09-01 09:30:00,50.21,50.78,49.68,50.44,323462.0,41.8645,42.3397,41.4226,42.0563,323462.0
2015-09-01 09:40:00,50.44,50.59,50.26,50.44,432292.0,42.0563,42.1813,41.9062,42.0563,432292.0
2015-09-01 09:50:00,50.43,50.51,50.34,50.39,448172.0,42.0479,42.1146,41.9729,42.0146,448172.0
2015-09-01 10:00:00,50.37,50.4,50.15,50.26,1179807.0,41.9979,42.0229,41.8145,41.9062,1179807.0
2015-09-01 10:10:00,50.25,50.34,50.2,50.25,395852.0,41.8978,41.9729,41.8561,41.8978,395852.0
2015-09-01 10:20:00,50.26,50.44,50.23,50.43,433711.0,41.9062,42.0563,41.8812,42.0479,433711.0
2015-09-01 10:30:00,50.43,50.52,50.32,50.39,620941.0,42.0479,42.123,41.9562,42.0146,620941.0
2015-09-01 10:40:00,50.4,50.42,50.24,50.3,409398.0,42.0229,42.0396,41.8895,41.9395,409398.0
2015-09-01 10:50:00,50.29,50.31,50.18,50.3,222514.0,41.9312,41.9479,41.8395,41.9395,222514.0
2015-09-01 11:00:00,50.3,50.42,50.22,50.4,142493.0,41.9395,42.0396,41.8728,42.0229,142493.0
2015-09-01 11:10:00,50.4,50.51,50.38,50.46,128536.0,42.0229,42.1146,42.0062,42.0729,128536.0
2015-09-01 11:20:00,50.46,50.49,50.34,50.35,126041.0,42.0729,42.0979,41.9729,41.9812,126041.0
2015-09-01 11:30:00,50.34,50.41,50.3,50.37,122777.0,41.9729,42.0312,41.9395,41.9979,122777.0
2015-09-01 11:40:00,50.37,50.38,50.3,50.38,118595.0,41.9979,42.0062,41.9395,42.0062,118595.0
2015-09-01 11:50:00,50.39,50.4,50.3,50.32,182149.0,42.0146,42.0229,41.9395,41.9562,182149.0
2015-09-01 12:00:00,50.32,50.38,50.24,50.26,316749.0,41.9562,42.0062,41.8895,41.9062,316749.0
2015-09-01 12:10:00,50.25,50.37,50.24,50.37,154357.0,41.8978,41.9979,41.8895,41.9979,154357.0
2015-09-01 12:20:00,50.36,50.37,50.24,50.27,99120.0,41.9895,41.9979,41.8895,41.9145,99120.0
2015-09-01 12:30:00,50.26,50.29,50.2,50.28,176284.0,41.9062,41.9312,41.8561,41.9228,176284.0
2015-09-01 12:40:00,50.28,50.3,50.11,50.14,381481.0,41.9228,41.9395,41.7811,41.8061,381481.0
2015-09-01 12:50:00,50.14,50.18,50.1,50.13,522730.0,41.8061,41.8395,41.7728,41.7978,522730.0
2015-09-01 13:00:00,50.13,50.31,50.1,50.15,194071.0,41.7978,41.9479,41.7728,41.8145,194071.0
2015-09-01 13:10:00,50.14,50.21,50.09,50.13,298899.0,41.8061,41.8645,41.7644,41.7978,298899.0
2015-09-01 13:20:00,50.13,50.3,50.12,50.26,241608.0,41.7978,41.9395,41.7894,41.9062,241608.0
2015-09-01 13:30:00,50.25,50.31,50.2,50.23,290331.0,41.8978,41.9479,41.8561,41.8812,290331.0
2015-09-01 13:40:00,50.23,50.32,50.19,50.27,86295.0,41.8812,41.9562,41.8478,41.9145,86295.0
2015-09-01 13:50:00,50.28,50.35,50.27,50.34,180490.0,41.9228,41.9812,41.9145,41.9729,180490.0
2015-09-01 14:00:00,50.34,50.34,50.23,50.25,258694.0,41.9729,41.9729,41.8812,41.8978,258694.0
2015-09-01 14:10:00,50.24,50.25,50.14,50.14,143559.0,41.8895,41.8978,41.8061,41.8061,143559.0
2015-09-01 14:20:00,50.14,50.25,50.13,50.18,500080.0,41.8061,41.8978,41.7978,41.8395,500080.0
2015-09-01 14:30:00,50.18,50.39,50.17,50.39,182985.0,41.8395,42.0146,41.8311,42.0146,182985.0
2015-09-01 14:40:00,50.4,50.4,50.21,50.22,242675.0,42.0229,42.0229,41.8645,41.8728,242675.0
2015-09-01 14:50:00,50.22,50.34,50.18,50.19,372950.0,41.8728,41.9729,41.8395,41.8478,372950.0
2015-09-01 15:00:00,50.19,50.23,50.09,50.16,241376.0,41.8478,41.8812,41.7644,41.8228,241376.0
2015-09-01 15:10:00,50.15,50.23,50.11,50.12,255464.0,41.8145,41.8812,41.7811,41.7894,255464.0
2015-09-01 15:20:00,50.12,50.19,50.0,50.01,416159.0,41.7894,41.8478,41.6894,41.6977,416159.0
2015-09-01 15:30:00,50.0,50.05,49.9,49.94,351162.0,41.6894,41.7311,41.606,41.6394,351162.0
2015-09-01 15:40:00,49.93,49.96,49.72,49.9,1003546.0,41.631,41.656,41.4559,41.606,1003546.0
2015-09-01 15:50:00,49.9,50.13,49.87,49.97,1636501.0,41.606,41.7978,41.581,41.6644,1636501.0
2015-09-02 09:30:00,50.69,50.71,50.32,50.48,1034490.0,42.2647,42.2814,41.9562,42.0896,1034490.0
2015-09-02 09:40:00,50.48,50.55,50.41,50.49,1211541.0,42.0896,42.148,42.0312,42.0979,1211541.0
2015-09-02 09:50:00,50.49,50.58,50.41,50.43,519827.0,42.0979,42.173,42.0312,42.0479,519827.0
2015-09-02 10:00:00,50.42,50.58,50.41,50.51,595708.0,42.0396,42.173,42.0312,42.1146,595708.0
2015-09-02 10:10:00,50.5,50.54,50.34,50.34,400085.0,42.1063,42.1396,41.9729,41.9729,400085.0
2015-09-02 10:20:00,50.34,50.4,50.29,50.31,610437.0,41.9729,42.0229,41.9312,41.9479,610437.0
2015-09-02 10:30:00,50.3,50.35,50.21,50.27,665589.0,41.9395,41.9812,41.8645,41.9145,665589.0
2015-09-02 10:40:00,50.26,50.37,50.22,50.24,287063.0,41.9062,41.9979,41.8728,41.8895,287063.0
2015-09-02 10:50:00,50.24,50.37,50.23,50.35,93684.0,41.8895,41.9979,41.8812,41.9812,93684.0
2015-09-02 11:00:00,50.35,50.44,50.34,50.43,119499.0,41.9812,42.0563,41.9729,42.0479,119499.0
2015-09-02 11:10:00,50.42,50.5,50.34,50.46,183006.0,42.0396,42.1063,41.9729,42.0729,183006.0
2015-09-02 11:20:00,50.47,50.53,50.43,50.49,379639.0,42.0813,42.1313,42.0479,42.0979,379639.0
2015-09-02 11:30:00,50.49,50.5,50.35,50.36,67703.0,42.0979,42.1063,41.9812,41.9895,67703.0
2015-09-02 11:40:00,50.36,50.44,50.35,50.35,77814.0,41.9895,42.0563,41.9812,41.9812,77814.0
2015-09-02 11:50:00,50.34,50.35,50.27,50.32,159454.0,41.9729,41.9812,41.9145,41.9562,159454.0
2015-09-02 12:00:00,50.32,50.35,50.28,50.31,88562.0,41.9562,41.9812,41.9228,41.9479,88562.0
2015-09-02 12:10:00,50.32,50.36,50.29,50.34,362579.0,41.9562,41.9895,41.9312,41.9729,362579.0
2015-09-02 12:20:00,50.34,50.44,50.33,50.42,311976.0,41.9729,42.0563,41.9645,42.0396,311976.0
2015-09-02 12:30:00,50.41,50.52,50.41,50.52,98432.0,42.0312,42.123,42.0312,42.123,98432.0
2015-09-02 12:40:00,50.53,50.62,50.47,50.61,135445.0,42.1313,42.2063,42.0813,42.198,135445.0
2015-09-02 12:50:00,50.6,50.65,50.54,50.64,90000.0,42.1897,42.2313,42.1396,42.223,90000.0
2015-09-02 13:00:00,50.63,50.66,50.55,50.59,108153.0,42.2147,42.2397,42.148,42.1813,108153.0
2015-09-02 13:10:00,50.59,50.64,50.57,50.57,75737.0,42.1813,42.223,42.1646,42.1646,75737.0
2015-09-02 13:20:00,50.57,50.71,50.56,50.71,109053.0,42.1646,42.2814,42.1563,42.2814,109053.0
2015-09-02 13:30:00,50.71,50.71,50.58,50.6,121541.0,42.2814,42.2814,42.173,42.1897,121541.0
2015-09-02 13:40:00,50.61,50.72,50.6,50.68,765389.0,42.198,42.2897,42.1897,42.2564,765389.0
2015-09-02 13:50:00,50.69,50.69,50.6,50.63,197060.0,42.2647,42.2647,42.1897,42.2147,197060.0
2015-09-02 14:00:00,50.64,50.72,50.59,50.67,90677.0,42.223,42.2897,42.1813,42.248,90677.0
2015-09-02 14:10:00,50.68,50.79,50.68,50.74,127948.0,42.2564,42.3481,42.2564,42.3064,127948.0
2015-09-02 14:20:00,50.73,50.79,50.7,50.74,332366.0,42.2981,42.3481,42.273,42.3064,332366.0
2015-09-02 14:30:00,50.75,50.79,50.69,50.73,870414.0,42.3147,42.3481,42.2647,42.2981,870414.0
2015-09-02 14:40:00,50.73,50.74,50.59,50.64,583644.0,42.2981,42.3064,42.1813,42.223,583644.0
2015-09-02 14:50:00,50.64,50.75,50.64,50.75,734803.0,42.223,42.3147,42.223,42.3147,734803.0
2015-09-02 15:00:00,50.74,50.8,50.69,50.7,257557.0,42.3064,42.3564,42.2647,42.273,257557.0
2015-09-02 15:10:00,50.7,50.74,50.57,50.65,236813.0,42.273,42.3064,42.1646,42.2313,236813.0
2015-09-02 15:20:00,50.66,50.75,50.62,50.73,166213.0,42.2397,42.3147,42.2063,42.2981,166213.0
2015-09-02 15:30:00,50.73,50.89,50.7,50.84,463695.0,42.2981,42.4315,42.273,42.3898,463695.0
2015-09-02 15:40:00,50.83,50.88,50.79,50.82,330178.0,42.3814,42.4231,42.3481,42.3731,330178.0
2015-09-02 15:50:00,50.82,51.05,50.82,51.05,1415909.0,42.3731,42.5649,42.3731,42.5649,1415909.0
2015-09-03 09:30:00,51.16,51.29,51.13,51.28,227762.0,42.6566,42.765,42.6316,42.7566,227762.0
2015-09-03 09:40:00,51.29,51.35,51.24,51.29,304138.0,42.765,42.815,42.7233,42.765,304138.0
2015-09-03 09:50:00,51.3,51.34,51.26,51.28,374809.0,42.7733,42.8067,42.74,42.7566,374809.0
2015-09-03 10:00:00,51.28,51.35,51.2,51.34,559807.0,42.7566,42.815,42.6899,42.8067,559807.0
2015-09-03 10:10:00,51.35,51.5,51.28,51.49,282462.0,42.815,42.9401,42.7566,42.9317,282462.0
2015-09-03 10:20:00,51.5,51.55,51.47,51.5,317300.0,42.9401,42.9818,42.9151,42.9401,317300.0
2015-09-03 10:30:00,51.5,51.51,51.4,51.45,175752.0,42.9401,42.9484,42.8567,42.8984,175752.0
2015-09-03 10:40:00,51.46,51.51,51.44,51.47,58209.0,42.9067,42.9484,42.89,42.9151,58209.0
2015-09-03 10:50:00,51.48,51.58,51.47,51.55,120627.0,42.9234,43.0068,42.9151,42.9818,120627.0
2015-09-03 11:00:00,51.55,51.58,51.49,51.53,357304.0,42.9818,43.0068,42.9317,42.9651,357304.0
2015-09-03 11:10:00,51.53,51.56,51.43,51.47,194749.0,42.9651,42.9901,42.8817,42.9151,194749.0
2015-09-03 11:20:00,51.47,51.47,51.39,51.41,116375.0,42.9151,42.9151,42.8484,42.865,116375.0
2015-09-03 11:30:00,51.42,51.42,51.35,51.37,72669.0,42.8734,42.8734,42.815,42.8317,72669.0
2015-09-03 11:40:00,51.37,51.42,51.36,51.38,93452.0,42.8317,42.8734,42.8233,42.84,93452.0
2015-09-03 11:50:00,51.39,51.4,51.33,51.39,117653.0,42.8484,42.8567,42.7983,42.8484,117653.0
2015-09-03 12:00:00,51.38,51.42,51.37,51.41,51458.0,42.84,42.8734,42.8317,42.865,51458.0
2015-09-03 12:10:00,51.4,51.41,51.33,51.4,20709.0,42.8567,42.865,42.7983,42.8567,20709.0
2015-09-03 12:20:00,51.41,51.42,51.35,51.36,59531.0,42.865,42.8734,42.815,42.8233,59531.0
2015-09-03 12:30:00,51.37,51.37,51.26,51.27,51766.0,42.8317,42.8317,42.74,42.7483,51766.0
2015-09-03 12:40:00,51.27,51.32,51.21,51.3,87521.0,42.7483,42.79,42.6983,42.7733,87521.0
2015-09-03 12:50:00,51.3,51.32,51.26,51.29,44354.0,42.7733,42.79,42.74,42.765,44354.0
2015-09-03 13:00:00,51.28,51.28,51.11,51.13,119729.0,42.7566,42.7566,42.6149,42.6316,119729.0
2015-09-03 13:10:00,51.13,51.21,51.08,51.21,488720.0,42.6316,42.6983,42.5899,42.6983,488720.0
2015-09-03 13:20:00,51.21,51.27,51.15,51.23,270373.0,42.6983,42.7483,42.6482,42.7149,270373.0
2015-09-03 13:30:00,51.23,51.24,51.16,51.18,147735.0,42.7149,42.7233,42.6566,42.6733,147735.0
2015-09-03 13:40:00,51.17,51.18,51.1,51.17,636574.0,42.6649,42.6733,42.6066,42.6649,636574.0
2015-09-03 13:50:00,51.17,51.17,51.02,51.03,166465.0,42.6649,42.6649,42.5398,42.5482,166465.0
2015-09-03 14:00:00,51.02,51.1,50.97,50.97,151135.0,42.5398,42.6066,42.4982,42.4982,151135.0
2015-09-03 14:10:00,50.98,51.08,50.98,51.07,155505.0,42.5065,42.5899,42.5065,42.5815,155505.0
2015-09-03 14:20:00,51.07,51.13,51.03,51.13,105025.0,42.5815,42.6316,42.5482,42.6316,105025.0
2015-09-03 14:30:00,51.13,51.21,51.09,51.21,149028.0,42.6316,42.6983,42.5982,42.6983,149028.0
2015-09-03 14:40:00,51.21,51.26,51.17,51.21,217110.0,42.6983,42.74,42.6649,42.6983,217110.0
2015-09-03 14:50:00,51.21,51.24,51.13,51.18,672901.0,42.6983,42.7233,42.6316,42.6733,672901.0
2015-09-03 15:00:00,51.18,51.23,51.08,51.1,261362.0,42.6733,42.7149,42.5899,42.6066,261362.0
2015-09-03 15:10:00,51.1,51.2,51.09,51.12,251334.0,42.6066,42.6899,42.5982,42.6232,251334.0
2015-09-03 15:20:00,51.13,51.18,51.05,51.08,225776.0,42.6316,42.6733,42.5649,42.5899,225776.0
2015-09-03 15:30:00,51.07,51.09,50.93,51.0,776756.0,42.5815,42.5982,42.4648,42.5232,776756.0
2015-09-03 15:40:00,51.0,51.17,50.93,51.09,618965.0,42.5232,42.6649,42.4648,42.5982,618965.0
2015-09-03 15:50:00,51.08,51.21,51.07,51.07,1025866.0,42.5899,42.6983,42.5815,42.5815,1025866.0
2015-09-04 09:30:00,50.66,50.66,50.31,50.43,321822.0,42.2397,42.2397,41.9479,42.0479,321822.0
2015-09-04 09:40:00,50.43,50.54,50.4,50.47,801623.0,42.0479,42.1396,42.0229,42.0813,801623.0
2015-09-04 09:50:00,50.46,50.46,50.31,50.42,642745.0,42.0729,42.0729,41.9479,42.0396,642745.0
2015-09-04 10:00:00,50.41,50.5,50.36,50.49,248016.0,42.0312,42.1063,41.9895,42.0979,248016.0
2015-09-04 10:10:00,50.5,50.54,50.43,50.46,163147.0,42.1063,42.1396,42.0479,42.0729,163147.0
2015-09-04 10:20:00,50.46,50.59,50.46,50.58,217714.0,42.0729,42.1813,42.0729,42.173,217714.0
2015-09-04 10:30:00,50.57,50.66,50.56,50.64,323234.0,42.1646,42.2397,42.1563,42.223,323234.0
2015-09-04 10:40:00,50.65,50.66,50.55,50.55,215417.0,42.2313,42.2397,42.148,42.148,215417.0
2015-09-04 10:50:00,50.55,50.59,50.49,50.53,162483.0,42.148,42.1813,42.0979,42.1313,162483.0
2015-09-04 11:00:00,50.54,50.59,50.48,50.49,173050.0,42.1396,42.1813,42.0896,42.0979,173050.0
2015-09-04 11:10:00,50.49,50.56,50.47,50.54,277915.0,42.0979,42.1563,42.0813,42.1396,277915.0
2015-09-04 11:20:00,50.54,50.56,50.49,50.53,548658.0,42.1396,42.1563,42.0979,42.1313,548658.0
2015-09-04 11:30:00,50.53,50.53,50.43,50.44,266236.0,42.1313,42.1313,42.0479,42.0563,266236.0
2015-09-04 11:40:00,50.44,50.56,50.44,50.54,153526.0,42.0563,42.1563,42.0563,42.1396,153526.0
2015-09-04 11:50:00,50.55,50.56,50.48,50.5,96189.0,42.148,42.1563,42.0896,42.1063,96189.0
2015-09-04 12:00:00,50.5,50.51,50.43,50.48,124441.0,42.1063,42.1146,42.0479,42.0896,124441.0
2015-09-04 12:10:00,50.48,50.5,50.42,50.45,68950.0,42.0896,42.1063,42.0396,42.0646,68950.0
2015-09-04 12:20:00,50.44,50.45,50.35,50.37,136870.0,42.0563,42.0646,41.9812,41.9979,136870.0
2015-09-04 12:30:00,50.38,50.43,50.32,50.39,126405.0,42.0062,42.0479,41.9562,42.0146,126405.0
2015-09-04 12:40:00,50.39,50.39,50.31,50.38,66052.0,42.0146,42.0146,41.9479,42.0062,66052.0
2015-09-04 12:50:00,50.38,50.41,50.34,50.34,52848.0,42.0062,42.0312,41.9729,41.9729,52848.0
2015-09-04 13:00:00,50.35,50.36,50.28,50.33,94891.0,41.9812,41.9895,41.9228,41.9645,94891.0
2015-09-04 13:10:00,50.33,50.38,50.31,50.34,104460.0,41.9645,42.0062,41.9479,41.9729,104460.0
2015-09-04 13:20:00,50.34,50.34,50.26,50.31,75161.0,41.9729,41.9729,41.9062,41.9479,75161.0
2015-09-04 13:30:00,50.3,50.39,50.28,50.37,166384.0,41.9395,42.0146,41.9228,41.9979,166384.0
2015-09-04 13:40:00,50.37,50.38,50.3,50.33,79605.0,41.9979,42.0062,41.9395,41.9645,79605.0
2015-09-04 13:50:00,50.34,50.39,50.31,50.32,55787.0,41.9729,42.0146,41.9479,41.9562,55787.0
2015-09-04 14:00:00,50.32,50.33,50.25,50.27,94098.0,41.9562,41.9645,41.8978,41.9145,94098.0
2015-09-04 14:10:00,50.28,50.33,50.26,50.27,334722.0,41.9228,41.9645,41.9062,41.9145,334722.0
2015-09-04 14:20:00,50.27,50.29,50.19,50.24,387875.0,41.9145,41.9312,41.8478,41.8895,387875.0
2015-09-04 14:30:00,50.23,50.25,50.18,50.22,127378.0,41.8812,41.8978,41.8395,41.8728,127378.0
2015-09-04 14:40:00,50.22,50.32,50.21,50.3,185254.0,41.8728,41.9562,41.8645,41.9395,185254.0
2015-09-04 14:50:00,50.3,50.34,50.26,50.34,79216.0,41.9395,41.9729,41.9062,41.9729,79216.0
2015-09-04 15:00:00,50.35,50.4,50.31,50.35,203087.0,41.9812,42.0229,41.9479,41.9812,203087.0
2015-09-04 15:10:00,50.35,50.36,50.28,50.32,242796.0,41.9812,41.9895,41.9228,41.9562,242796.0
2015-09-04 15:20:00,50.32,50.37,50.28,50.36,535917.0,41.9562,41.9979,41.9228,41.9895,535917.0
2015-09-04 15:30:00,50.37,50.52,50.33,50.45,347511.0,41.9979,42.123,41.9645,42.0646,347511.0
2015-09-04 15:40:00,50.44,50.66,50.43,50.63,501662.0,42.0563,42.2397,42.0479,42.2147,501662.0
2015-09-04 15:50:00,50.64,50.64,50.37,50.37,789029.0,42.223,42.223,41.9979,41.9979,789029.0
2015-09-08 09:30:00,51.12,51.3,51.02,51.21,270347.0,42.6232,42.7733,42.5398,42.6983,270347.0
2015-09-08 09:40:00,51.22,51.39,51.19,51.39,195968.0,42.7066,42.8484,42.6816,42.8484,195968.0
2015-09-08 09:50:00,51.39,51.43,51.3,51.31,507339.0,42.8484,42.8817,42.7733,42.7816,507339.0
2015-09-08 10:00:00,51.32,51.34,51.25,51.25,233082.0,42.79,42.8067,42.7316,42.7316,233082.0
2015-09-08 10:10:00,51.25,51.29,51.21,51.22,84508.0,42.7316,42.765,42.6983,42.7066,84508.0
2015-09-08 10:20:00,51.22,51.29,51.18,51.27,103906.0,42.7066,42.765,42.6733,42.7483,103906.0
2015-09-08 10:30:00,51.27,51.31,51.24,51.24,83188.0,42.7483,42.7816,42.7233,42.7233,83188.0
2015-09-08 10:40:00,51.24,51.25,51.16,51.21,130102.0,42.7233,42.7316,42.6566,42.6983,130102.0
2015-09-08 10:50:00,51.21,51.31,51.18,51.3,120276.0,42.6983,42.7816,42.6733,42.7733,120276.0
2015-09-08 11:00:00,51.29,51.29,51.24,51.29,85684.0,42.765,42.765,42.7233,42.765,85684.0
2015-09-08 11:10:00,51.29,51.34,51.29,51.32,84194.0,42.765,42.8067,42.765,42.79,84194.0
2015-09-08 11:20:00,51.3,51.35,51.3,51.31,56486.0,42.7733,42.815,42.7733,42.7816,56486.0
2015-09-08 11:30:00,51.31,51.32,51.27,51.27,74435.0,42.7816,42.79,42.7483,42.7483,74435.0
2015-09-08 11:40:00,51.27,51.31,51.25,51.29,62972.0,42.7483,42.7816,42.7316,42.765,62972.0
2015-09-08 11:50:00,51.31,51.32,51.25,51.31,85722.0,42.7816,42.79,42.7316,42.7816,85722.0
2015-09-08 12:00:00,51.3,51.36,51.28,51.36,50539.0,42.7733,42.8233,42.7566,42.8233,50539.0
2015-09-08 12:10:00,51.36,51.49,51.35,51.45,1132900.0,42.8233,42.9317,42.815,42.8984,1132900.0
2015-09-08 12:20:00,51.46,51.52,51.45,51.52,94800.0,42.9067,42.9567,42.8984,42.9567,94800.0
2015-09-08 12:30:00,51.52,51.54,51.46,51.47,78912.0,42.9567,42.9734,42.9067,42.9151,78912.0
2015-09-08 12:40:00,51.47,51.49,51.45,51.49,77953.0,42.9151,42.9317,42.8984,42.9317,77953.0
2015-09-08 12:50:00,51.49,51.49,51.43,51.43,84720.0,42.9317,42.9317,42.8817,42.8817,84720.0
2015-09-08 13:00:00,51.44,51.46,51.38,51.41,170236.0,42.89,42.9067,42.84,42.865,170236.0
2015-09-08 13:10:00,51.41,51.45,51.41,51.41,159096.0,42.865,42.8984,42.865,42.865,159096.0
2015-09-08 13:20:00,51.4,51.43,51.4,51.43,53286.0,42.8567,42.8817,42.8567,42.8817,53286.0
2015-09-08 13:30:00,51.43,51.5,51.39,51.5,49325.0,42.8817,42.9401,42.8484,42.9401,49325.0
2015-09-08 13:40:00,51.5,51.52,51.48,51.51,89981.0,42.9401,42.9567,42.9234,42.9484,89981.0
2015-09-08 13:50:00,51.51,51.55,51.49,51.55,53099.0,42.9484,42.9818,42.9317,42.9818,53099.0
2015-09-08 14:00:00,51.55,51.58,51.54,51.58,63662.0,42.9818,43.0068,42.9734,43.0068,63662.0
2015-09-08 14:10:00,51.58,51.6,51.54,51.56,81570.0,43.0068,43.0234,42.9734,42.9901,81570.0
2015-09-08 14:20:00,51.57,51.64,51.56,51.62,101224.0,42.9984,43.0568,42.9901,43.0401,101224.0
2015-09-08 14:30:00,51.63,51.71,51.62,51.69,212617.0,43.0485,43.1152,43.0401,43.0985,212617.0
2015-09-08 14:40:00,51.69,51.72,51.68,51.69,79991.0,43.0985,43.1235,43.0901,43.0985,79991.0
2015-09-08 14:50:00,51.69,51.73,51.66,51.68,112834.0,43.0985,43.1318,43.0735,43.0901,112834.0
2015-09-08 15:00:00,51.68,51.71,51.65,51.66,83953.0,43.0901,43.1152,43.0651,43.0735,83953.0
2015-09-08 15:10:00,51.66,51.68,51.63,51.65,79943.0,43.0735,43.0901,43.0485,43.0651,79943.0
2015-09-08 15:20:00,51.65,51.69,51.6,51.68,219227.0,43.0651,43.0985,43.0234,43.0901,219227.0
2015-09-08 15:30:00,51.69,51.75,51.64,51.73,271737.0,43.0985,43.1485,43.0568,43.1318,271737.0
2015-09-08 15:40:00,51.73,51.75,51.7,51.75,190761.0,43.1318,43.1485,43.1068,43.1485,190761.0
2015-09-08 15:50:00,51.75,51.78,51.71,51.75,1041551.0,43.1485,43.1735,43.1152,43.1485,1041551.0
2015-09-09 09:30:00,52.14,53.05,52.14,52.16,420043.0,43.4737,44.2324,43.4737,43.4904,420043.0
2015-09-09 09:40:00,52.16,52.17,51.96,51.97,270914.0,43.4904,43.4987,43.3236,43.3319,270914.0
2015-09-09 09:50:00,51.97,52.06,51.97,52.03,87387.0,43.3319,43.407,43.3319,43.382,87387.0
2015-09-09 10:00:00,52.03,52.05,51.9,51.92,155473.0,43.382,43.3987,43.2736,43.2903,155473.0
2015-09-09 10:10:00,51.91,51.93,51.82,51.83,179760.0,43.2819,43.2986,43.2069,43.2152,179760.0
2015-09-09 10:20:00,51.83,51.9,51.79,51.88,106703.0,43.2152,43.2736,43.1819,43.2569,106703.0
2015-09-09 10:30:00,51.88,51.91,51.75,51.8,272448.0,43.2569,43.2819,43.1485,43.1902,272448.0
2015-09-09 10:40:00,51.8,51.88,51.75,51.86,125718.0,43.1902,43.2569,43.1485,43.2402,125718.0
2015-09-09 10:50:00,51.86,51.87,51.77,51.81,248682.0,43.2402,43.2486,43.1652,43.1985,248682.0
2015-09-09 11:00:00,51.8,51.86,51.78,51.84,142457.0,43.1902,43.2402,43.1735,43.2236,142457.0
2015-09-09 11:10:00,51.85,51.95,51.85,51.94,265825.0,43.2319,43.3153,43.2319,43.3069,265825.0
2015-09-09 11:20:00,51.94,51.94,51.86,51.87,483559.0,43.3069,43.3069,43.2402,43.2486,483559.0
2015-09-09 11:30:00,51.87,51.92,51.85,51.86,91198.0,43.2486,43.2903,43.2319,43.2402,91198.0
2015-09-09 11:40:00,51.85,51.86,51.77,51.82,199691.0,43.2319,43.2402,43.1652,43.2069,199691.0
2015-09-09 11:50:00,51.81,51.87,51.79,51.85,140441.0,43.1985,43.2486,43.1819,43.2319,140441.0
2015-09-09 12:00:00,51.87,51.91,51.83,51.89,32127.0,43.2486,43.2819,43.2152,43.2652,32127.0
2015-09-09 12:10:00,51.89,51.98,51.88,51.98,51504.0,43.2652,43.3403,43.2569,43.3403,51504.0
2015-09-09 12:20:00,51.98,52.0,51.91,51.99,98857.0,43.3403,43.357,43.2819,43.3486,98857.0
2015-09-09 12:30:00,52.01,52.02,51.93,51.94,105448.0,43.3653,43.3736,43.2986,43.3069,105448.0
2015-09-09 12:40:00,51.95,52.01,51.95,51.96,104631.0,43.3153,43.3653,43.3153,43.3236,104631.0
2015-09-09 12:50:00,51.96,51.96,51.89,51.93,67156.0,43.3236,43.3236,43.2652,43.2986,67156.0
2015-09-09 13:00:00,51.93,51.96,51.9,51.93,39777.0,43.2986,43.3236,43.2736,43.2986,39777.0
2015-09-09 13:10:00,51.94,51.97,51.91,51.97,37969.0,43.3069,43.3319,43.2819,43.3319,37969.0
2015-09-09 13:20:00,51.96,51.97,51.8,51.82,178115.0,43.3236,43.3319,43.1902,43.2069,178115.0
2015-09-09 13:30:00,51.81,51.82,51.73,51.73,204170.0,43.1985,43.2069,43.1318,43.1318,204170.0
2015-09-09 13:40:00,51.73,51.74,51.68,51.69,224400.0,43.1318,43.1402,43.0901,43.0985,224400.0
2015-09-09 13:50:00,51.69,51.69,51.58,51.6,259379.0,43.0985,43.0985,43.0068,43.0234,259379.0
2015-09-09 14:00:00,51.6,51.64,51.56,51.62,306998.0,43.0234,43.0568,42.9901,43.0401,306998.0
2015-09-09 14:10:00,51.62,51.67,51.62,51.67,157946.0,43.0401,43.0818,43.0401,43.0818,157946.0
2015-09-09 14:20:00,51.66,51.66,51.54,51.59,166813.0,43.0735,43.0735,42.9734,43.0151,166813.0
2015-09-09 14:30:00,51.59,51.61,51.54,51.57,122651.0,43.0151,43.0318,42.9734,42.9984,122651.0
2015-09-09 14:40:00,51.57,51.58,51.45,51.51,263614.0,42.9984,43.0068,42.8984,42.9484,263614.0
2015-09-09 14:50:00,51.51,51.6,51.5,51.55,220220.0,42.9484,43.0234,42.9401,42.9818,220220.0
2015-09-09 15:00:00,51.55,51.66,51.47,51.64,235337.0,42.9818,43.0735,42.9151,43.0568,235337.0
2015-09-09 15:10:00,51.63,51.68,51.51,51.63,333502.0,43.0485,43.0901,42.9484,43.0485,333502.0
2015-09-09 15:20:00,51.63,51.66,51.45,51.48,238628.0,43.0485,43.0735,42.8984,42.9234,238628.0
2015-09-09 15:30:00,51.48,51.48,51.32,51.34,417803.0,42.9234,42.9234,42.79,42.8067,417803.0
2015-09-09 15:40:00,51.33,51.33,51.18,51.22,743823.0,42.7983,42.7983,42.6733,42.7066,743823.0
2015-09-09 15:50:00,51.21,51.25,51.12,51.21,770990.0,42.6983,42.7316,42.6232,42.6983,770990.0
2015-09-10 09:30:00,51.05,51.34,51.05,51.33,443955.0,42.5649,42.8067,42.5649,42.7983,443955.0
2015-09-10 09:40:00,51.34,51.37,51.26,51.3,323215.0,42.8067,42.8317,42.74,42.7733,323215.0
2015-09-10 09:50:00,51.3,51.34,51.06,51.06,253321.0,42.7733,42.8067,42.5732,42.5732,253321.0
2015-09-10 10:00:00,51.07,51.15,51.03,51.07,241220.0,42.5815,42.6482,42.5482,42.5815,241220.0
2015-09-10 10:10:00,51.07,51.14,50.99,51.13,121737.0,42.5815,42.6399,42.5148,42.6316,121737.0
2015-09-10 10:20:00,51.14,51.17,51.06,51.14,149327.0,42.6399,42.6649,42.5732,42.6399,149327.0
2015-09-10 10:30:00,51.15,51.37,51.14,51.34,1905172.0,42.6482,42.8317,42.6399,42.8067,1905172.0
2015-09-10 10:40:00,51.33,51.41,51.32,51.4,307106.0,42.7983,42.865,42.79,42.8567,307106.0
2015-09-10 10:50:00,51.4,51.46,51.38,51.38,50469.0,42.8567,42.9067,42.84,42.84,50469.0
2015-09-10 11:00:00,51.38,51.4,51.28,51.29,53253.0,42.84,42.8567,42.7566,42.765,53253.0
2015-09-10 11:10:00,51.29,51.3,51.16,51.16,91115.0,42.765,42.7733,42.6566,42.6566,91115.0
2015-09-10 11:20:00,51.17,51.2,51.12,51.2,132363.0,42.6649,42.6899,42.6232,42.6899,132363.0
2015-09-10 11:30:00,51.21,51.32,51.19,51.31,81460.0,42.6983,42.79,42.6816,42.7816,81460.0
2015-09-10 11:40:00,51.32,51.37,51.27,51.28,100853.0,42.79,42.8317,42.7483,42.7566,100853.0
2015-09-10 11:50:00,51.28,51.34,51.23,51.3,69480.0,42.7566,42.8067,42.7149,42.7733,69480.0
2015-09-10 12:00:00,51.3,51.4,51.26,51.4,102154.0,42.7733,42.8567,42.74,42.8567,102154.0
2015-09-10 12:10:00,51.41,51.41,51.29,51.29,118773.0,42.865,42.865,42.765,42.765,118773.0
2015-09-10 12:20:00,51.28,51.32,51.23,51.25,64447.0,42.7566,42.79,42.7149,42.7316,64447.0
2015-09-10 12:30:00,51.25,51.34,51.23,51.32,56967.0,42.7316,42.8067,42.7149,42.79,56967.0
2015-09-10 12:40:00,51.33,51.37,51.28,51.36,95935.0,42.7983,42.8317,42.7566,42.8233,95935.0
2015-09-10 12:50:00,51.36,51.36,51.26,51.31,88487.0,42.8233,42.8233,42.74,42.7816,88487.0
2015-09-10 13:00:00,51.31,51.35,51.25,51.32,55170.0,42.7816,42.815,42.7316,42.79,55170.0
2015-09-10 13:10:00,51.33,51.36,51.3,51.34,42318.0,42.7983,42.8233,42.7733,42.8067,42318.0
2015-09-10 13:20:00,51.34,51.48,51.3,51.46,1249634.0,42.8067,42.9234,42.7733,42.9067,1249634.0
2015-09-10 13:30:00,51.46,51.59,51.45,51.57,242653.0,42.9067,43.0151,42.8984,42.9984,242653.0
2015-09-10 13:40:00,51.58,51.58,51.49,51.54,130279.0,43.0068,43.0068,42.9317,42.9734,130279.0
2015-09-10 13:50:00,51.54,51.57,51.48,51.52,39657.0,42.9734,42.9984,42.9234,42.9567,39657.0
2015-09-10 14:00:00,51.52,51.56,51.49,51.5,45294.0,42.9567,42.9901,42.9317,42.9401,45294.0
2015-09-10 14:10:00,51.5,51.53,51.43,51.44,83532.0,42.9401,42.9651,42.8817,42.89,83532.0
2015-09-10 14:20:00,51.44,51.46,51.41,51.44,49554.0,42.89,42.9067,42.865,42.89,49554.0
2015-09-10 14:30:00,51.43,51.48,51.4,51.41,47995.0,42.8817,42.9234,42.8567,42.865,47995.0
2015-09-10 14:40:00,51.4,51.45,51.35,51.36,56829.0,42.8567,42.8984,42.815,42.8233,56829.0
2015-09-10 14:50:00,51.36,51.39,51.25,51.26,125575.0,42.8233,42.8484,42.7316,42.74,125575.0
2015-09-10 15:00:00,51.25,51.26,51.19,51.23,107860.0,42.7316,42.74,42.6816,42.7149,107860.0
2015-09-10 15:10:00,51.23,51.32,51.2,51.21,100115.0,42.7149,42.79,42.6899,42.6983,100115.0
2015-09-10 15:20:00,51.21,51.25,51.13,51.17,328286.0,42.6983,42.7316,42.6316,42.6649,328286.0
2015-09-10 15:30:00,51.16,51.19,51.09,51.16,293327.0,42.6566,42.6816,42.5982,42.6566,293327.0
2015-09-10 15:40:00,51.16,51.18,51.08,51.16,449066.0,42.6566,42.6733,42.5899,42.6566,449066.0
2015-09-10 15:50:00,51.16,51.27,51.1,51.25,951667.0,42.6566,42.7483,42.6066,42.7316,951667.0
2015-09-11 09:30:00,51.18,51.26,51.07,51.24,375333.0,42.6733,42.74,42.5815,42.7233,375333.0
2015-09-11 09:40:00,51.23,51.31,51.19,51.21,177707.0,42.7149,42.7816,42.6816,42.6983,177707.0
2015-09-11 09:50:00,51.21,51.26,51.06,51.07,178776.0,42.6983,42.74,42.5732,42.5815,178776.0
2015-09-11 10:00:00,51.07,51.08,51.01,51.06,537460.0,42.5815,42.5899,42.5315,42.5732,537460.0
2015-09-11 10:10:00,51.05,51.06,50.99,51.06,78086.0,42.5649,42.5732,42.5148,42.5732,78086.0
2015-09-11 10:20:00,51.06,51.09,51.03,51.03,33893.0,42.5732,42.5982,42.5482,42.5482,33893.0
2015-09-11 10:30:00,51.03,51.08,51.0,51.08,116021.0,42.5482,42.5899,42.5232,42.5899,116021.0
2015-09-11 10:40:00,51.08,51.12,51.05,51.08,89905.0,42.5899,42.6232,42.5649,42.5899,89905.0
2015-09-11 10:50:00,51.07,51.08,50.99,51.03,92037.0,42.5815,42.5899,42.5148,42.5482,92037.0
2015-09-11 11:00:00,51.03,51.11,51.0,51.07,111641.0,42.5482,42.6149,42.5232,42.5815,111641.0
2015-09-11 11:10:00,51.08,51.1,51.04,51.1,117128.0,42.5899,42.6066,42.5565,42.6066,117128.0
2015-09-11 11:20:00,51.1,51.18,51.05,51.18,44878.0,42.6066,42.6733,42.5649,42.6733,44878.0
2015-09-11 11:30:00,51.18,51.24,51.12,51.24,114312.0,42.6733,42.7233,42.6232,42.7233,114312.0
2015-09-11 11:40:00,51.25,51.26,51.21,51.24,55845.0,42.7316,42.74,42.6983,42.7233,55845.0
2015-09-11 11:50:00,51.24,51.36,51.24,51.32,186270.0,42.7233,42.8233,42.7233,42.79,186270.0
2015-09-11 12:00:00,51.33,51.43,51.3,51.37,179144.0,42.7983,42.8817,42.7733,42.8317,179144.0
2015-09-11 12:10:00,51.37,51.47,51.37,51.41,136999.0,42.8317,42.9151,42.8317,42.865,136999.0
2015-09-11 12:20:00,51.4,51.41,51.36,51.39,72322.0,42.8567,42.865,42.8233,42.8484,72322.0
2015-09-11 12:30:00,51.4,51.43,51.36,51.36,53739.0,42.8567,42.8817,42.8233,42.8233,53739.0
2015-09-11 12:40:00,51.37,51.45,51.34,51.44,89786.0,42.8317,42.8984,42.8067,42.89,89786.0
2015-09-11 12:50:00,51.45,51.48,51.4,51.42,83592.0,42.8984,42.9234,42.8567,42.8734,83592.0
2015-09-11 13:00:00,51.42,51.43,51.37,51.37,77728.0,42.8734,42.8817,42.8317,42.8317,77728.0
2015-09-11 13:10:00,51.37,51.39,51.32,51.33,55154.0,42.8317,42.8484,42.79,42.7983,55154.0
2015-09-11 13:20:00,51.33,51.33,51.25,51.26,103446.0,42.7983,42.7983,42.7316,42.74,103446.0
2015-09-11 13:30:00,51.26,51.27,51.21,51.26,54059.0,42.74,42.7483,42.6983,42.74,54059.0
2015-09-11 13:40:00,51.26,51.29,51.24,51.27,123614.0,42.74,42.765,42.7233,42.7483,123614.0
2015-09-11 13:50:00,51.27,51.3,51.26,51.28,78121.0,42.7483,42.7733,42.74,42.7566,78121.0
2015-09-11 14:00:00,51.29,51.29,51.21,51.25,137495.0,42.765,42.765,42.6983,42.7316,137495.0
2015-09-11 14:10:00,51.25,51.29,51.25,51.29,78952.0,42.7316,42.765,42.7316,42.765,78952.0
2015-09-11 14:20:00,51.29,51.35,51.29,51.31,84173.0,42.765,42.815,42.765,42.7816,84173.0
2015-09-11 14:30:00,51.31,51.43,51.31,51.41,96439.0,42.7816,42.8817,42.7816,42.865,96439.0
2015-09-11 14:40:00,51.4,51.41,51.35,51.36,135938.0,42.8567,42.865,42.815,42.8233,135938.0
2015-09-11 14:50:00,51.36,51.38,51.33,51.37,103763.0,42.8233,42.84,42.7983,42.8317,103763.0
2015-09-11 15:00:00,51.37,51.46,51.37,51.41,171785.0,42.8317,42.9067,42.8317,42.865,171785.0
2015-09-11 15:10:00,51.42,51.5,51.41,51.45,160333.0,42.8734,42.9401,42.865,42.8984,160333.0
2015-09-11 15:20:00,51.44,51.45,51.38,51.41,164339.0,42.89,42.8984,42.84,42.865,164339.0
2015-09-11 15:30:00,51.41,51.42,51.36,51.41,192094.0,42.865,42.8734,42.8233,42.865,192094.0
2015-09-11 15:40:00,51.42,51.42,51.35,51.35,527734.0,42.8734,42.8734,42.815,42.815,527734.0
2015-09-11 15:50:00,51.36,51.51,51.35,51.49,604784.0,42.8233,42.9484,42.815,42.9317,604784.0
2015-09-14 09:30:00,51.61,51.61,51.29,51.31,327335.0,43.0318,43.0318,42.765,42.7816,327335.0
2015-09-14 09:40:00,51.31,51.32,51.16,51.18,156174.0,42.7816,42.79,42.6566,42.6733,156174.0
2015-09-14 09:50:00,51.18,51.23,51.15,51.19,170236.0,42.6733,42.7149,42.6482,42.6816,170236.0
2015-09-14 10:00:00,51.19,51.25,51.17,51.24,183706.0,42.6816,42.7316,42.6649,42.7233,183706.0
2015-09-14 10:10:00,51.24,51.3,51.22,51.28,126139.0,42.7233,42.7733,42.7066,42.7566,126139.0
2015-09-14 10:20:00,51.29,51.34,51.25,51.26,100964.0,42.765,42.8067,42.7316,42.74,100964.0
2015-09-14 10:30:00,51.26,51.38,51.25,51.35,86081.0,42.74,42.84,42.7316,42.815,86081.0
2015-09-14 10:40:00,51.36,51.4,51.32,51.37,183970.0,42.8233,42.8567,42.79,42.8317,183970.0
2015-09-14 10:50:00,51.38,51.38,51.3,51.34,78311.0,42.84,42.84,42.7733,42.8067,78311.0
2015-09-14 11:00:00,51.34,51.37,51.3,51.32,58729.0,42.8067,42.8317,42.7733,42.79,58729.0
2015-09-14 11:10:00,51.32,51.33,51.26,51.29,76674.0,42.79,42.7983,42.74,42.765,76674.0
2015-09-14 11:20:00,51.29,51.3,51.2,51.22,258118.0,42.765,42.7733,42.6899,42.7066,258118.0
2015-09-14 11:30:00,51.21,51.22,51.16,51.2,63109.0,42.6983,42.7066,42.6566,42.6899,63109.0
2015-09-14 11:40:00,51.19,51.22,51.14,51.17,75228.0,42.6816,42.7066,42.6399,42.6649,75228.0
2015-09-14 11:50:00,51.18,51.24,51.16,51.23,74299.0,42.6733,42.7233,42.6566,42.7149,74299.0
2015-09-14 12:00:00,51.22,51.24,51.2,51.21,164690.0,42.7066,42.7233,42.6899,42.6983,164690.0
2015-09-14 12:10:00,51.22,51.22,51.14,51.21,86976.0,42.7066,42.7066,42.6399,42.6983,86976.0
2015-09-14 12:20:00,51.21,51.26,51.19,51.25,42468.0,42.6983,42.74,42.6816,42.7316,42468.0
2015-09-14 12:30:00,51.25,51.29,51.21,51.26,69384.0,42.7316,42.765,42.6983,42.74,69384.0
2015-09-14 12:40:00,51.26,51.27,51.22,51.24,46573.0,42.74,42.7483,42.7066,42.7233,46573.0
2015-09-14 12:50:00,51.23,51.26,51.21,51.23,75439.0,42.7149,42.74,42.6983,42.7149,75439.0
2015-09-14 13:00:00,51.22,51.25,51.18,51.22,66349.0,42.7066,42.7316,42.6733,42.7066,66349.0
2015-09-14 13:10:00,51.22,51.26,51.21,51.25,29083.0,42.7066,42.74,42.6983,42.7316,29083.0
2015-09-14 13:20:00,51.25,51.25,51.2,51.21,31556.0,42.7316,42.7316,42.6899,42.6983,31556.0
2015-09-14 13:30:00,51.21,51.26,51.21,51.25,173037.0,42.6983,42.74,42.6983,42.7316,173037.0
2015-09-14 13:40:00,51.26,51.33,51.25,51.32,235917.0,42.74,42.7983,42.7316,42.79,235917.0
2015-09-14 13:50:00,51.32,51.33,51.27,51.32,63540.0,42.79,42.7983,42.7483,42.79,63540.0
2015-09-14 14:00:00,51.32,51.32,51.23,51.24,40337.0,42.79,42.79,42.7149,42.7233,40337.0
2015-09-14 14:10:00,51.24,51.28,51.22,51.28,40226.0,42.7233,42.7566,42.7066,42.7566,40226.0
2015-09-14 14:20:00,51.27,51.3,51.23,51.23,49978.0,42.7483,42.7733,42.7149,42.7149,49978.0
2015-09-14 14:30:00,51.23,51.25,51.21,51.25,59290.0,42.7149,42.7316,42.6983,42.7316,59290.0
2015-09-14 14:40:00,51.25,51.28,51.22,51.22,53255.0,42.7316,42.7566,42.7066,42.7066,53255.0
2015-09-14 14:50:00,51.23,51.31,51.22,51.25,76003.0,42.7149,42.7816,42.7066,42.7316,76003.0
2015-09-14 15:00:00,51.24,51.25,51.19,51.2,75441.0,42.7233,42.7316,42.6816,42.6899,75441.0
2015-09-14 15:10:00,51.21,51.28,51.2,51.25,62635.0,42.6983,42.7566,42.6899,42.7316,62635.0
2015-09-14 15:20:00,51.24,51.28,51.2,51.23,94806.0,42.7233,42.7566,42.6899,42.7149,94806.0
2015-09-14 15:30:00,51.23,51.25,51.17,51.19,156437.0,42.7149,42.7316,42.6649,42.6816,156437.0
2015-09-14 15:40:00,51.19,51.23,51.17,51.19,217839.0,42.6816,42.7149,42.6649,42.6816,217839.0
2015-09-14 15:50:00,51.19,51.28,51.19,51.26,693291.0,42.6816,42.7566,42.6816,42.74,693291.0
2015-09-15 09:30:00,51.46,51.52,51.36,51.38,244471.0,42.9067,42.9567,42.8233,42.84,244471.0
2015-09-15 09:40:00,51.37,51.44,51.35,51.43,171826.0,42.8317,42.89,42.815,42.8817,171826.0
2015-09-15 09:50:00,51.43,51.54,51.43,51.5,209348.0,42.8817,42.9734,42.8817,42.9401,209348.0
2015-09-15 10:00:00,51.51,51.53,51.47,51.48,133263.0,42.9484,42.9651,42.9151,42.9234,133263.0
2015-09-15 10:10:00,51.48,51.61,51.48,51.59,203861.0,42.9234,43.0318,42.9234,43.0151,203861.0
2015-09-15 10:20:00,51.6,51.71,51.58,51.62,162224.0,43.0234,43.1152,43.0068,43.0401,162224.0
2015-09-15 10:30:00,51.62,51.77,51.62,51.72,244382.0,43.0401,43.1652,43.0401,43.1235,244382.0
2015-09-15 10:40:00,51.72,51.87,51.72,51.8,305209.0,43.1235,43.2486,43.1235,43.1902,305209.0
2015-09-15 10:50:00,51.81,51.83,51.78,51.82,144659.0,43.1985,43.2152,43.1735,43.2069,144659.0
2015-09-15 11:00:00,51.82,51.84,51.77,51.78,210587.0,43.2069,43.2236,43.1652,43.1735,210587.0
2015-09-15 11:10:00,51.78,51.8,51.74,51.76,135654.0,43.1735,43.1902,43.1402,43.1569,135654.0
2015-09-15 11:20:00,51.76,51.79,51.75,51.77,79047.0,43.1569,43.1819,43.1485,43.1652,79047.0
2015-09-15 11:30:00,51.78,51.8,51.73,51.75,74094.0,43.1735,43.1902,43.1318,43.1485,74094.0
2015-09-15 11:40:00,51.75,51.85,51.75,51.84,132474.0,43.1485,43.2319,43.1485,43.2236,132474.0
2015-09-15 11:50:00,51.85,51.86,51.79,51.83,69171.0,43.2319,43.2402,43.1819,43.2152,69171.0
2015-09-15 12:00:00,51.82,51.85,51.78,51.83,66938.0,43.2069,43.2319,43.1735,43.2152,66938.0
2015-09-15 12:10:00,51.83,51.87,51.81,51.85,98111.0,43.2152,43.2486,43.1985,43.2319,98111.0
2015-09-15 12:20:00,51.85,51.88,51.81,51.87,203901.0,43.2319,43.2569,43.1985,43.2486,203901.0
2015-09-15 12:30:00,51.87,51.9,51.85,51.9,181892.0,43.2486,43.2736,43.2319,43.2736,181892.0
2015-09-15 12:40:00,51.91,51.91,51.86,51.88,55167.0,43.2819,43.2819,43.2402,43.2569,55167.0
2015-09-15 12:50:00,51.89,51.9,51.83,51.86,61721.0,43.2652,43.2736,43.2152,43.2402,61721.0
2015-09-15 13:00:00,51.85,51.9,51.84,51.88,49824.0,43.2319,43.2736,43.2236,43.2569,49824.0
2015-09-15 13:10:00,51.88,51.96,51.86,51.94,105062.0,43.2569,43.3236,43.2402,43.3069,105062.0
2015-09-15 13:20:00,51.94,52.02,51.94,52.0,129229.0,43.3069,43.3736,43.3069,43.357,129229.0
2015-09-15 13:30:00,52.0,52.09,51.99,52.02,245922.0,43.357,43.432,43.3486,43.3736,245922.0
2015-09-15 13:40:00,52.03,52.08,52.02,52.04,149024.0,43.382,43.4237,43.3736,43.3903,149024.0
2015-09-15 13:50:00,52.04,52.04,51.96,51.99,147782.0,43.3903,43.3903,43.3236,43.3486,147782.0
2015-09-15 14:00:00,52.0,52.01,51.97,52.01,46411.0,43.357,43.3653,43.3319,43.3653,46411.0
2015-09-15 14:10:00,52.01,52.06,51.99,52.03,241827.0,43.3653,43.407,43.3486,43.382,241827.0
2015-09-15 14:20:00,52.02,52.03,51.97,52.03,282999.0,43.3736,43.382,43.3319,43.382,282999.0
2015-09-15 14:30:00,52.03,52.07,52.01,52.04,114772.0,43.382,43.4153,43.3653,43.3903,114772.0
2015-09-15 14:40:00,52.05,52.14,52.04,52.12,170214.0,43.3987,43.4737,43.3903,43.457,170214.0
2015-09-15 14:50:00,52.13,52.18,52.08,52.18,172193.0,43.4654,43.507,43.4237,43.507,172193.0
2015-09-15 15:00:00,52.18,52.22,52.17,52.21,200707.0,43.507,43.5404,43.4987,43.5321,200707.0
2015-09-15 15:10:00,52.22,52.24,52.2,52.22,138459.0,43.5404,43.5571,43.5237,43.5404,138459.0
2015-09-15 15:20:00,52.21,52.22,52.18,52.2,134716.0,43.5321,43.5404,43.507,43.5237,134716.0
2015-09-15 15:30:00,52.2,52.23,52.15,52.16,260778.0,43.5237,43.5487,43.482,43.4904,260778.0
2015-09-15 15:40:00,52.16,52.21,52.12,52.14,409539.0,43.4904,43.5321,43.457,43.4737,409539.0
2015-09-15 15:50:00,52.15,52.17,52.1,52.13,855597.0,43.482,43.4987,43.4403,43.4654,855597.0
2015-09-16 09:30:00,52.17,52.31,52.06,52.3,504211.0,43.4987,43.6154,43.407,43.6071,504211.0
2015-09-16 09:40:00,52.3,52.33,52.2,52.2,149265.0,43.6071,43.6321,43.5237,43.5237,149265.0
2015-09-16 09:50:00,52.22,52.22,52.18,52.22,240947.0,43.5404,43.5404,43.507,43.5404,240947.0
2015-09-16 10:00:00,52.22,52.3,52.19,52.3,103139.0,43.5404,43.6071,43.5154,43.6071,103139.0
2015-09-16 10:10:00,52.3,52.35,52.29,52.32,113048.0,43.6071,43.6488,43.5988,43.6238,113048.0
2015-09-16 10:20:00,52.32,52.35,52.29,52.34,145739.0,43.6238,43.6488,43.5988,43.6404,145739.0
2015-09-16 10:30:00,52.33,52.38,52.3,52.35,238990.0,43.6321,43.6738,43.6071,43.6488,238990.0
2015-09-16 10:40:00,52.35,52.35,52.28,52.28,103024.0,43.6488,43.6488,43.5904,43.5904,103024.0
2015-09-16 10:50:00,52.28,52.32,52.27,52.29,118445.0,43.5904,43.6238,43.5821,43.5988,118445.0
2015-09-16 11:00:00,52.29,52.39,52.28,52.39,105469.0,43.5988,43.6821,43.5904,43.6821,105469.0
2015-09-16 11:10:00,52.39,52.44,52.38,52.39,262887.0,43.6821,43.7238,43.6738,43.6821,262887.0
2015-09-16 11:20:00,52.39,52.46,52.37,52.44,299269.0,43.6821,43.7405,43.6655,43.7238,299269.0
2015-09-16 11:30:00,52.44,52.44,52.38,52.39,94216.0,43.7238,43.7238,43.6738,43.6821,94216.0
2015-09-16 11:40:00,52.39,52.4,52.37,52.38,58540.0,43.6821,43.6905,43.6655,43.6738,58540.0
2015-09-16 11:50:00,52.38,52.41,52.35,52.41,69636.0,43.6738,43.6988,43.6488,43.6988,69636.0
2015-09-16 12:00:00,52.41,52.44,52.36,52.37,142008.0,43.6988,43.7238,43.6571,43.6655,142008.0
2015-09-16 12:10:00,52.37,52.42,52.36,52.41,115761.0,43.6655,43.7072,43.6571,43.6988,115761.0
2015-09-16 12:20:00,52.41,52.44,52.39,52.43,187519.0,43.6988,43.7238,43.6821,43.7155,187519.0
2015-09-16 12:30:00,52.43,52.47,52.41,52.47,174101.0,43.7155,43.7488,43.6988,43.7488,174101.0
2015-09-16 12:40:00,52.47,52.47,52.41,52.45,136496.0,43.7488,43.7488,43.6988,43.7322,136496.0
2015-09-16 12:50:00,52.45,52.5,52.45,52.49,126077.0,43.7322,43.7739,43.7322,43.7655,126077.0
2015-09-16 13:00:00,52.48,52.48,52.43,52.45,158144.0,43.7572,43.7572,43.7155,43.7322,158144.0
2015-09-16 13:10:00,52.45,52.45,52.42,52.45,131418.0,43.7322,43.7322,43.7072,43.7322,131418.0
2015-09-16 13:20:00,52.45,52.45,52.4,52.41,112058.0,43.7322,43.7322,43.6905,43.6988,112058.0
2015-09-16 13:30:00,52.41,52.44,52.39,52.39,125589.0,43.6988,43.7238,43.6821,43.6821,125589.0
2015-09-16 13:40:00,52.39,52.44,52.38,52.41,64130.0,43.6821,43.7238,43.6738,43.6988,64130.0
2015-09-16 13:50:00,52.41,52.46,52.41,52.44,96917.0,43.6988,43.7405,43.6988,43.7238,96917.0
2015-09-16 14:00:00,52.44,52.46,52.41,52.46,318506.0,43.7238,43.7405,43.6988,43.7405,318506.0
2015-09-16 14:10:00,52.46,52.46,52.36,52.39,208995.0,43.7405,43.7405,43.6571,43.6821,208995.0
2015-09-16 14:20:00,52.4,52.4,52.31,52.34,254554.0,43.6905,43.6905,43.6154,43.6404,254554.0
2015-09-16 14:30:00,52.33,52.37,52.31,52.33,117508.0,43.6321,43.6655,43.6154,43.6321,117508.0
2015-09-16 14:40:00,52.33,52.41,52.32,52.41,312066.0,43.6321,43.6988,43.6238,43.6988,312066.0
2015-09-16 14:50:00,52.41,52.52,52.4,52.5,208955.0,43.6988,43.7905,43.6905,43.7739,208955.0
2015-09-16 15:00:00,52.5,52.52,52.46,52.49,244600.0,43.7739,43.7905,43.7405,43.7655,244600.0
2015-09-16 15:10:00,52.49,52.55,52.48,52.54,354776.0,43.7655,43.8155,43.7572,43.8072,354776.0
2015-09-16 15:20:00,52.54,52.59,52.52,52.58,570330.0,43.8072,43.8489,43.7905,43.8406,570330.0
2015-09-16 15:30:00,52.58,52.6,52.54,52.58,915703.0,43.8406,43.8572,43.8072,43.8406,915703.0
2015-09-16 15:40:00,52.58,52.6,52.52,52.55,759167.0,43.8406,43.8572,43.7905,43.8155,759167.0
2015-09-16 15:50:00,52.55,52.62,52.51,52.54,3349989.0,43.8155,43.8739,43.7822,43.8072,3349989.0
2015-09-17 09:30:00,52.45,52.57,52.41,52.47,411851.0,43.7322,43.8322,43.6988,43.7488,411851.0
2015-09-17 09:40:00,52.48,52.53,52.45,52.52,104760.0,43.7572,43.7989,43.7322,43.7905,104760.0
2015-09-17 09:50:00,52.52,52.54,52.49,52.5,147511.0,43.7905,43.8072,43.7655,43.7739,147511.0
2015-09-17 10:00:00,52.5,52.57,52.48,52.52,135938.0,43.7739,43.8322,43.7572,43.7905,135938.0
2015-09-17 10:10:00,52.52,52.58,52.5,52.54,144410.0,43.7905,43.8406,43.7739,43.8072,144410.0
2015-09-17 10:20:00,52.54,52.58,52.53,52.55,56137.0,43.8072,43.8406,43.7989,43.8155,56137.0
2015-09-17 10:30:00,52.54,52.54,52.47,52.48,96940.0,43.8072,43.8072,43.7488,43.7572,96940.0
2015-09-17 10:40:00,52.48,52.55,52.46,52.54,127494.0,43.7572,43.8155,43.7405,43.8072,127494.0
2015-09-17 10:50:00,52.55,52.56,52.51,52.54,69086.0,43.8155,43.8239,43.7822,43.8072,69086.0
2015-09-17 11:00:00,52.54,52.58,52.54,52.56,71515.0,43.8072,43.8406,43.8072,43.8239,71515.0
2015-09-17 11:10:00,52.56,52.6,52.55,52.56,116886.0,43.8239,43.8572,43.8155,43.8239,116886.0
2015-09-17 11:20:00,52.57,52.62,52.55,52.58,158991.0,43.8322,43.8739,43.8155,43.8406,158991.0
2015-09-17 11:30:00,52.59,52.61,52.56,52.59,96429.0,43.8489,43.8656,43.8239,43.8489,96429.0
2015-09-17 11:40:00,52.59,52.6,52.57,52.59,121802.0,43.8489,43.8572,43.8322,43.8489,121802.0
2015-09-17 11:50:00,52.59,52.61,52.58,52.6,150082.0,43.8489,43.8656,43.8406,43.8572,150082.0
2015-09-17 12:00:00,52.6,52.61,52.54,52.57,198869.0,43.8572,43.8656,43.8072,43.8322,198869.0
2015-09-17 12:10:00,52.56,52.64,52.55,52.6,54107.0,43.8239,43.8906,43.8155,43.8572,54107.0
2015-09-17 12:20:00,52.61,52.64,52.6,52.64,29692.0,43.8656,43.8906,43.8572,43.8906,29692.0
2015-09-17 12:30:00,52.63,52.66,52.57,52.57,134160.0,43.8822,43.9073,43.8322,43.8322,134160.0
2015-09-17 12:40:00,52.57,52.57,52.53,52.57,150766.0,43.8322,43.8322,43.7989,43.8322,150766.0
2015-09-17 12:50:00,52.57,52.63,52.57,52.62,98614.0,43.8322,43.8822,43.8322,43.8739,98614.0
2015-09-17 13:00:00,52.61,52.61,52.55,52.55,70638.0,43.8656,43.8656,43.8155,43.8155,70638.0
2015-09-17 13:10:00,52.54,52.65,52.53,52.65,81755.0,43.8072,43.8989,43.7989,43.8989,81755.0
2015-09-17 13:20:00,52.65,52.72,52.64,52.68,198139.0,43.8989,43.9573,43.8906,43.9239,198139.0
2015-09-17 13:30:00,52.68,52.72,52.65,52.65,246671.0,43.9239,43.9573,43.8989,43.8989,246671.0
2015-09-17 13:40:00,52.64,52.69,52.62,52.69,192102.0,43.8906,43.9323,43.8739,43.9323,192102.0
2015-09-17 13:50:00,52.69,52.77,52.68,52.69,325706.0,43.9323,43.999,43.9239,43.9323,325706.0
2015-09-17 14:00:00,52.73,52.95,52.33,52.57,1573412.0,43.9656,44.1491,43.6321,43.8322,1573412.0
2015-09-17 14:10:00,52.6,52.8,52.59,52.69,883707.0,43.8572,44.024,43.8489,43.9323,883707.0
2015-09-17 14:20:00,52.69,52.72,52.54,52.55,758871.0,43.9323,43.9573,43.8072,43.8155,758871.0
2015-09-17 14:30:00,52.55,52.73,52.55,52.66,886294.0,43.8155,43.9656,43.8155,43.9073,886294.0
2015-09-17 14:40:00,52.66,53.12,52.66,53.04,1113087.0,43.9073,44.2908,43.9073,44.2241,1113087.0
2015-09-17 14:50:00,53.04,53.05,52.87,52.91,740425.0,44.2241,44.2324,44.0824,44.1157,740425.0
2015-09-17 15:00:00,52.92,52.98,52.71,52.73,615843.0,44.124,44.1741,43.949,43.9656,615843.0
2015-09-17 15:10:00,52.73,52.79,52.51,52.56,814726.0,43.9656,44.0157,43.7822,43.8239,814726.0
2015-09-17 15:20:00,52.56,52.56,52.22,52.48,1122576.0,43.8239,43.8239,43.5404,43.7572,1122576.0
2015-09-17 15:30:00,52.47,52.59,52.36,52.42,836796.0,43.7488,43.8489,43.6571,43.7072,836796.0
2015-09-17 15:40:00,52.42,52.48,52.32,52.38,847471.0,43.7072,43.7572,43.6238,43.6738,847471.0
2015-09-17 15:50:00,52.37,52.38,52.16,52.28,2037932.0,43.6655,43.6738,43.4904,43.5904,2037932.0
2015-09-18 09:30:00,51.21,51.45,51.16,51.18,1152134.0,42.9341,43.1353,42.8922,42.909,1152134.0
2015-09-18 09:40:00,51.19,51.24,51.06,51.08,1328175.0,42.9173,42.9593,42.8084,42.8251,1328175.0
2015-09-18 09:50:00,51.07,51.22,51.02,51.12,1076074.0,42.8167,42.9425,42.7748,42.8587,1076074.0
2015-09-18 10:00:00,51.12,51.28,51.05,51.24,764250.0,42.8587,42.9928,42.8,42.9593,764250.0
2015-09-18 10:10:00,51.25,51.33,51.21,51.24,1468504.0,42.9676,43.0347,42.9341,42.9593,1468504.0
2015-09-18 10:20:00,51.23,51.41,51.2,51.34,268627.0,42.9509,43.1018,42.9257,43.0431,268627.0
2015-09-18 10:30:00,51.35,51.37,51.21,51.22,203093.0,43.0515,43.0683,42.9341,42.9425,203093.0
2015-09-18 10:40:00,51.21,51.29,51.19,51.29,211219.0,42.9341,43.0012,42.9173,43.0012,211219.0
2015-09-18 10:50:00,51.29,51.34,51.26,51.31,136543.0,43.0012,43.0431,42.976,43.0179,136543.0
2015-09-18 11:00:00,51.31,51.41,51.3,51.34,111716.0,43.0179,43.1018,43.0096,43.0431,111716.0
2015-09-18 11:10:00,51.35,51.35,51.26,51.31,124632.0,43.0515,43.0515,42.976,43.0179,124632.0
2015-09-18 11:20:00,51.31,51.4,51.28,51.28,306909.0,43.0179,43.0934,42.9928,42.9928,306909.0
2015-09-18 11:30:00,51.28,51.35,51.25,51.35,112079.0,42.9928,43.0515,42.9676,43.0515,112079.0
2015-09-18 11:40:00,51.35,51.47,51.3,51.46,168816.0,43.0515,43.1521,43.0096,43.1437,168816.0
2015-09-18 11:50:00,51.46,51.46,51.37,51.37,83203.0,43.1437,43.1437,43.0683,43.0683,83203.0
2015-09-18 12:00:00,51.38,51.39,51.27,51.28,139062.0,43.0766,43.085,42.9844,42.9928,139062.0
2015-09-18 12:10:00,51.28,51.28,51.2,51.2,125416.0,42.9928,42.9928,42.9257,42.9257,125416.0
2015-09-18 12:20:00,51.2,51.21,51.13,51.2,185423.0,42.9257,42.9341,42.867,42.9257,185423.0
2015-09-18 12:30:00,51.2,51.24,51.14,51.22,63984.0,42.9257,42.9593,42.8754,42.9425,63984.0
2015-09-18 12:40:00,51.21,51.21,51.13,51.17,135300.0,42.9341,42.9341,42.867,42.9006,135300.0
2015-09-18 12:50:00,51.17,51.22,51.16,51.19,148513.0,42.9006,42.9425,42.8922,42.9173,148513.0
2015-09-18 13:00:00,51.19,51.27,51.16,51.22,117617.0,42.9173,42.9844,42.8922,42.9425,117617.0
2015-09-18 13:10:00,51.22,51.24,51.17,51.19,176406.0,42.9425,42.9593,42.9006,42.9173,176406.0
2015-09-18 13:20:00,51.19,51.19,51.1,51.17,217168.0,42.9173,42.9173,42.8419,42.9006,217168.0
2015-09-18 13:30:00,51.17,51.19,51.09,51.1,307804.0,42.9006,42.9173,42.8335,42.8419,307804.0
2015-09-18 13:40:00,51.1,51.15,51.09,51.09,201822.0,42.8419,42.8838,42.8335,42.8335,201822.0
2015-09-18 13:50:00,51.08,51.08,50.97,50.99,244295.0,42.8251,42.8251,42.7329,42.7497,244295.0
2015-09-18 14:00:00,50.97,51.1,50.96,51.04,477536.0,42.7329,42.8419,42.7245,42.7916,477536.0
2015-09-18 14:10:00,51.04,51.11,51.0,51.07,234819.0,42.7916,42.8503,42.758,42.8167,234819.0
2015-09-18 14:20:00,51.07,51.17,51.06,51.14,328569.0,42.8167,42.9006,42.8084,42.8754,328569.0
2015-09-18 14:30:00,51.14,51.15,51.04,51.1,173898.0,42.8754,42.8838,42.7916,42.8419,173898.0
2015-09-18 14:40:00,51.1,51.14,51.02,51.02,187400.0,42.8419,42.8754,42.7748,42.7748,187400.0
2015-09-18 14:50:00,51.03,51.11,50.98,51.08,245010.0,42.7832,42.8503,42.7413,42.8251,245010.0
2015-09-18 15:00:00,51.09,51.12,50.95,50.95,644007.0,42.8335,42.8587,42.7161,42.7161,644007.0
2015-09-18 15:10:00,50.96,51.03,50.91,50.93,936386.0,42.7245,42.7832,42.6826,42.6994,936386.0
2015-09-18 15:20:00,50.94,50.95,50.88,50.9,672723.0,42.7077,42.7161,42.6574,42.6742,672723.0
2015-09-18 15:30:00,50.9,50.92,50.85,50.87,761070.0,42.6742,42.691,42.6323,42.6491,761070.0
2015-09-18 15:40:00,50.87,50.87,50.77,50.79,1026251.0,42.6491,42.6491,42.5652,42.582,1026251.0
2015-09-18 15:50:00,50.79,50.92,50.77,50.89,3228847.0,42.582,42.691,42.5652,42.6658,3228847.0
2015-09-21 09:30:00,51.14,51.15,50.96,51.04,378252.0,42.8754,42.8838,42.7245,42.7916,378252.0
2015-09-21 09:40:00,51.05,51.23,51.04,51.19,250374.0,42.8,42.9509,42.7916,42.9173,250374.0
2015-09-21 09:50:00,51.19,51.24,51.07,51.11,229207.0,42.9173,42.9593,42.8167,42.8503,229207.0
2015-09-21 10:00:00,51.12,51.21,51.11,51.18,266150.0,42.8587,42.9341,42.8503,42.909,266150.0
2015-09-21 10:10:00,51.18,51.25,51.16,51.24,56618.0,42.909,42.9676,42.8922,42.9593,56618.0
2015-09-21 10:20:00,51.23,51.31,51.23,51.25,89684.0,42.9509,43.0179,42.9509,42.9676,89684.0
2015-09-21 10:30:00,51.25,51.45,51.24,51.43,473867.0,42.9676,43.1353,42.9593,43.1186,473867.0
2015-09-21 10:40:00,51.43,51.44,51.36,51.37,194185.0,43.1186,43.1269,43.0599,43.0683,194185.0
2015-09-21 10:50:00,51.38,51.44,51.35,51.37,190036.0,43.0766,43.1269,43.0515,43.0683,190036.0
2015-09-21 11:00:00,51.37,51.41,51.35,51.35,93451.0,43.0683,43.1018,43.0515,43.0515,93451.0
2015-09-21 11:10:00,51.35,51.41,51.35,51.39,50659.0,43.0515,43.1018,43.0515,43.085,50659.0
2015-09-21 11:20:00,51.39,51.4,51.28,51.31,79355.0,43.085,43.0934,42.9928,43.0179,79355.0
2015-09-21 11:30:00,51.31,51.33,51.16,51.17,413072.0,43.0179,43.0347,42.8922,42.9006,413072.0
2015-09-21 11:40:00,51.17,51.19,51.15,51.16,139902.0,42.9006,42.9173,42.8838,42.8922,139902.0
2015-09-21 11:50:00,51.17,51.18,51.12,51.15,54550.0,42.9006,42.909,42.8587,42.8838,54550.0
2015-09-21 12:00:00,51.16,51.16,51.01,51.04,220644.0,42.8922,42.8922,42.7664,42.7916,220644.0
2015-09-21 12:10:00,51.04,51.09,51.02,51.07,39831.0,42.7916,42.8335,42.7748,42.8167,39831.0
2015-09-21 12:20:00,51.07,51.13,51.06,51.11,34208.0,42.8167,42.867,42.8084,42.8503,34208.0
2015-09-21 12:30:00,51.11,51.11,51.01,51.05,112969.0,42.8503,42.8503,42.7664,42.8,112969.0
2015-09-21 12:40:00,51.06,51.09,51.02,51.02,137319.0,42.8084,42.8335,42.7748,42.7748,137319.0
2015-09-21 12:50:00,51.02,51.03,50.87,50.93,467400.0,42.7748,42.7832,42.6491,42.6994,467400.0
2015-09-21 13:00:00,50.93,51.01,50.91,51.0,241219.0,42.6994,42.7664,42.6826,42.758,241219.0
2015-09-21 13:10:00,51.0,51.08,50.97,51.06,511021.0,42.758,42.8251,42.7329,42.8084,511021.0
2015-09-21 13:20:00,51.06,51.13,51.04,51.09,118144.0,42.8084,42.867,42.7916,42.8335,118144.0
2015-09-21 13:30:00,51.09,51.14,51.05,51.12,107479.0,42.8335,42.8754,42.8,42.8587,107479.0
2015-09-21 13:40:00,51.13,51.16,51.1,51.11,57752.0,42.867,42.8922,42.8419,42.8503,57752.0
2015-09-21 13:50:00,51.11,51.12,51.05,51.07,80836.0,42.8503,42.8587,42.8,42.8167,80836.0
2015-09-21 14:00:00,51.06,51.11,51.05,51.08,49971.0,42.8084,42.8503,42.8,42.8251,49971.0
2015-09-21 14:10:00,51.07,51.08,51.0,51.02,90967.0,42.8167,42.8251,42.758,42.7748,90967.0
2015-09-21 14:20:00,51.02,51.07,51.01,51.02,135903.0,42.7748,42.8167,42.7664,42.7748,135903.0
2015-09-21 14:30:00,51.03,51.12,51.0,51.12,95586.0,42.7832,42.8587,42.758,42.8587,95586.0
2015-09-21 14:40:00,51.11,51.15,51.07,51.15,76784.0,42.8503,42.8838,42.8167,42.8838,76784.0
2015-09-21 14:50:00,51.15,51.23,51.15,51.21,132404.0,42.8838,42.9509,42.8838,42.9341,132404.0
2015-09-21 15:00:00,51.22,51.22,51.17,51.2,285435.0,42.9425,42.9425,42.9006,42.9257,285435.0
2015-09-21 15:10:00,51.2,51.22,51.16,51.18,128873.0,42.9257,42.9425,42.8922,42.909,128873.0
2015-09-21 15:20:00,51.18,51.2,51.13,51.17,123964.0,42.909,42.9257,42.867,42.9006,123964.0
2015-09-21 15:30:00,51.17,51.2,50.99,51.01,339503.0,42.9006,42.9257,42.7497,42.7664,339503.0
2015-09-21 15:40:00,51.01,51.1,50.99,51.06,385784.0,42.7664,42.8419,42.7497,42.8084,385784.0
2015-09-21 15:50:00,51.07,51.13,51.02,51.12,699721.0,42.8167,42.867,42.7748,42.8587,699721.0
2015-09-22 09:30:00,50.39,50.49,50.28,50.39,394186.0,42.2466,42.3305,42.1544,42.2466,394186.0
2015-09-22 09:40:00,50.39,50.41,50.33,50.33,192897.0,42.2466,42.2634,42.1963,42.1963,192897.0
2015-09-22 09:50:00,50.32,50.47,50.3,50.44,196856.0,42.1879,42.3137,42.1712,42.2885,196856.0
2015-09-22 10:00:00,50.44,50.55,50.43,50.43,455089.0,42.2885,42.3808,42.2802,42.2802,455089.0
2015-09-22 10:10:00,50.42,50.43,50.32,50.32,471574.0,42.2718,42.2802,42.1879,42.1879,471574.0
2015-09-22 10:20:00,50.32,50.34,50.25,50.3,188326.0,42.1879,42.2047,42.1293,42.1712,188326.0
2015-09-22 10:30:00,50.29,50.29,50.18,50.2,348700.0,42.1628,42.1628,42.0706,42.0873,348700.0
2015-09-22 10:40:00,50.2,50.2,50.12,50.14,244065.0,42.0873,42.0873,42.0203,42.037,244065.0
2015-09-22 10:50:00,50.14,50.21,50.13,50.19,125157.0,42.037,42.0957,42.0286,42.0789,125157.0
2015-09-22 11:00:00,50.2,50.24,50.16,50.2,116605.0,42.0873,42.1209,42.0538,42.0873,116605.0
2015-09-22 11:10:00,50.2,50.27,50.18,50.23,102881.0,42.0873,42.146,42.0706,42.1125,102881.0
2015-09-22 11:20:00,50.23,50.24,50.14,50.15,265638.0,42.1125,42.1209,42.037,42.0454,265638.0
2015-09-22 11:30:00,50.15,50.22,50.14,50.15,162534.0,42.0454,42.1041,42.037,42.0454,162534.0
2015-09-22 11:40:00,50.14,50.19,50.12,50.18,112711.0,42.037,42.0789,42.0203,42.0706,112711.0
2015-09-22 11:50:00,50.18,50.23,50.17,50.18,138045.0,42.0706,42.1125,42.0622,42.0706,138045.0
2015-09-22 12:00:00,50.18,50.26,50.13,50.25,299418.0,42.0706,42.1376,42.0286,42.1293,299418.0
2015-09-22 12:10:00,50.26,50.3,50.22,50.27,113038.0,42.1376,42.1712,42.1041,42.146,113038.0
2015-09-22 12:20:00,50.27,50.29,50.2,50.23,344412.0,42.146,42.1628,42.0873,42.1125,344412.0
2015-09-22 12:30:00,50.24,50.24,50.18,50.22,96702.0,42.1209,42.1209,42.0706,42.1041,96702.0
2015-09-22 12:40:00,50.23,50.25,50.15,50.16,64983.0,42.1125,42.1293,42.0454,42.0538,64983.0
2015-09-22 12:50:00,50.15,50.15,50.05,50.1,99392.0,42.0454,42.0454,41.9616,42.0035,99392.0
2015-09-22 13:00:00,50.1,50.22,50.09,50.14,99084.0,42.0035,42.1041,41.9951,42.037,99084.0
2015-09-22 13:10:00,50.15,50.18,50.12,50.15,169726.0,42.0454,42.0706,42.0203,42.0454,169726.0
2015-09-22 13:20:00,50.14,50.15,50.04,50.06,139257.0,42.037,42.0454,41.9532,41.97,139257.0
2015-09-22 13:30:00,50.07,50.14,50.05,50.12,105098.0,41.9783,42.037,41.9616,42.0203,105098.0
2015-09-22 13:40:00,50.13,50.19,50.11,50.15,190261.0,42.0286,42.0789,42.0119,42.0454,190261.0
2015-09-22 13:50:00,50.13,50.18,50.1,50.17,171019.0,42.0286,42.0706,42.0035,42.0622,171019.0
2015-09-22 14:00:00,50.16,50.2,50.1,50.13,165356.0,42.0538,42.0873,42.0035,42.0286,165356.0
2015-09-22 14:10:00,50.12,50.17,50.08,50.16,111693.0,42.0203,42.0622,41.9867,42.0538,111693.0
2015-09-22 14:20:00,50.16,50.2,50.12,50.19,114147.0,42.0538,42.0873,42.0203,42.0789,114147.0
2015-09-22 14:30:00,50.19,50.28,50.18,50.26,343800.0,42.0789,42.1544,42.0706,42.1376,343800.0
2015-09-22 14:40:00,50.27,50.27,50.17,50.18,648225.0,42.146,42.146,42.0622,42.0706,648225.0
2015-09-22 14:50:00,50.18,50.27,50.17,50.26,270934.0,42.0706,42.146,42.0622,42.1376,270934.0
2015-09-22 15:00:00,50.26,50.3,50.23,50.24,85608.0,42.1376,42.1712,42.1125,42.1209,85608.0
2015-09-22 15:10:00,50.24,50.26,50.19,50.23,162381.0,42.1209,42.1376,42.0789,42.1125,162381.0
2015-09-22 15:20:00,50.22,50.34,50.21,50.33,169741.0,42.1041,42.2047,42.0957,42.1963,169741.0
2015-09-22 15:30:00,50.34,50.44,50.33,50.44,383350.0,42.2047,42.2885,42.1963,42.2885,383350.0
2015-09-22 15:40:00,50.44,50.46,50.37,50.38,371587.0,42.2885,42.3053,42.2299,42.2382,371587.0
2015-09-22 15:50:00,50.38,50.45,50.33,50.39,1136884.0,42.2382,42.2969,42.1963,42.2466,1136884.0
2015-09-23 09:30:00,50.38,50.49,50.28,50.3,398696.0,42.2382,42.3305,42.1544,42.1712,398696.0
2015-09-23 09:40:00,50.3,50.34,50.23,50.24,338059.0,42.1712,42.2047,42.1125,42.1209,338059.0
2015-09-23 09:50:00,50.25,50.31,50.21,50.27,124451.0,42.1293,42.1796,42.0957,42.146,124451.0
2015-09-23 10:00:00,50.27,50.32,50.25,50.25,294592.0,42.146,42.1879,42.1293,42.1293,294592.0
2015-09-23 10:10:00,50.25,50.3,50.21,50.3,128854.0,42.1293,42.1712,42.0957,42.1712,128854.0
2015-09-23 10:20:00,50.29,50.3,50.22,50.28,82052.0,42.1628,42.1712,42.1041,42.1544,82052.0
2015-09-23 10:30:00,50.28,50.33,50.25,50.25,116279.0,42.1544,42.1963,42.1293,42.1293,116279.0
2015-09-23 10:40:00,50.25,50.27,50.2,50.24,157045.0,42.1293,42.146,42.0873,42.1209,157045.0
2015-09-23 10:50:00,50.24,50.32,50.23,50.25,247435.0,42.1209,42.1879,42.1125,42.1293,247435.0
2015-09-23 11:00:00,50.25,50.26,50.17,50.21,230264.0,42.1293,42.1376,42.0622,42.0957,230264.0
2015-09-23 11:10:00,50.21,50.21,50.03,50.05,224957.0,42.0957,42.0957,41.9448,41.9616,224957.0
2015-09-23 11:20:00,50.05,50.05,49.97,49.99,419998.0,41.9616,41.9616,41.8945,41.9113,419998.0
2015-09-23 11:30:00,50.0,50.01,49.95,49.99,201014.0,41.9197,41.928,41.8777,41.9113,201014.0
2015-09-23 11:40:00,49.99,49.99,49.88,49.91,117409.0,41.9113,41.9113,41.819,41.8442,117409.0
2015-09-23 11:50:00,49.91,49.93,49.88,49.92,99957.0,41.8442,41.861,41.819,41.8526,99957.0
2015-09-23 12:00:00,49.91,49.92,49.85,49.87,82509.0,41.8442,41.8526,41.7939,41.8107,82509.0
2015-09-23 12:10:00,49.87,49.9,49.86,49.88,58958.0,41.8107,41.8358,41.8023,41.819,58958.0
2015-09-23 12:20:00,49.88,49.92,49.84,49.9,90192.0,41.819,41.8526,41.7855,41.8358,90192.0
2015-09-23 12:30:00,49.9,49.91,49.87,49.87,93694.0,41.8358,41.8442,41.8107,41.8107,93694.0
2015-09-23 12:40:00,49.87,49.9,49.86,49.87,80911.0,41.8107,41.8358,41.8023,41.8107,80911.0
2015-09-23 12:50:00,49.87,49.93,49.86,49.92,103501.0,41.8107,41.861,41.8023,41.8526,103501.0
2015-09-23 13:00:00,49.91,50.01,49.91,49.98,158092.0,41.8442,41.928,41.8442,41.9029,158092.0
2015-09-23 13:10:00,49.99,50.0,49.97,49.98,81422.0,41.9113,41.9197,41.8945,41.9029,81422.0
2015-09-23 13:20:00,49.98,49.99,49.9,49.91,162618.0,41.9029,41.9113,41.8358,41.8442,162618.0
2015-09-23 13:30:00,49.91,49.96,49.91,49.95,185036.0,41.8442,41.8861,41.8442,41.8777,185036.0
2015-09-23 13:40:00,49.96,50.12,49.95,50.1,495326.0,41.8861,42.0203,41.8777,42.0035,495326.0
2015-09-23 13:50:00,50.1,50.1,50.02,50.05,104915.0,42.0035,42.0035,41.9364,41.9616,104915.0
2015-09-23 14:00:00,50.05,50.16,50.04,50.12,339404.0,41.9616,42.0538,41.9532,42.0203,339404.0
2015-09-23 14:10:00,50.13,50.16,50.1,50.1,47465.0,42.0286,42.0538,42.0035,42.0035,47465.0
2015-09-23 14:20:00,50.1,50.12,50.05,50.08,85944.0,42.0035,42.0203,41.9616,41.9867,85944.0
2015-09-23 14:30:00,50.07,50.13,50.03,50.06,142375.0,41.9783,42.0286,41.9448,41.97,142375.0
2015-09-23 14:40:00,50.05,50.05,49.99,50.03,364081.0,41.9616,41.9616,41.9113,41.9448,364081.0
2015-09-23 14:50:00,50.03,50.04,49.98,50.03,117767.0,41.9448,41.9532,41.9029,41.9448,117767.0
2015-09-23 15:00:00,50.03,50.09,50.0,50.05,246138.0,41.9448,41.9951,41.9197,41.9616,246138.0
2015-09-23 15:10:00,50.06,50.06,49.96,50.04,202229.0,41.97,41.97,41.8861,41.9532,202229.0
2015-09-23 15:20:00,50.04,50.06,49.99,50.04,228943.0,41.9532,41.97,41.9113,41.9532,228943.0
2015-09-23 15:30:00,50.04,50.06,49.99,50.05,208401.0,41.9532,41.97,41.9113,41.9616,208401.0
2015-09-23 15:40:00,50.04,50.09,50.04,50.08,301518.0,41.9532,41.9951,41.9532,41.9867,301518.0
2015-09-23 15:50:00,50.08,50.11,50.03,50.03,420763.0,41.9867,42.0119,41.9448,41.9448,420763.0
2015-09-24 09:30:00,49.43,49.51,49.27,49.27,1151481.0,41.4418,41.5088,41.3076,41.3076,1151481.0
2015-09-24 09:40:00,49.26,49.28,49.11,49.15,839811.0,41.2992,41.316,41.1735,41.207,839811.0
2015-09-24 09:50:00,49.14,49.17,49.09,49.15,425139.0,41.1986,41.2238,41.1567,41.207,425139.0
2015-09-24 10:00:00,49.14,49.25,49.11,49.22,479755.0,41.1986,41.2909,41.1735,41.2657,479755.0
2015-09-24 10:10:00,49.22,49.25,49.14,49.19,255302.0,41.2657,41.2909,41.1986,41.2406,255302.0
2015-09-24 10:20:00,49.19,49.2,49.06,49.09,304035.0,41.2406,41.2489,41.1316,41.1567,304035.0
2015-09-24 10:30:00,49.08,49.18,49.07,49.16,184398.0,41.1483,41.2322,41.1399,41.2154,184398.0
2015-09-24 10:40:00,49.15,49.15,49.04,49.12,400927.0,41.207,41.207,41.1148,41.1819,400927.0
2015-09-24 10:50:00,49.11,49.16,49.09,49.13,444103.0,41.1735,41.2154,41.1567,41.1903,444103.0
2015-09-24 11:00:00,49.12,49.18,49.08,49.18,517333.0,41.1819,41.2322,41.1483,41.2322,517333.0
2015-09-24 11:10:00,49.17,49.19,49.1,49.17,211955.0,41.2238,41.2406,41.1651,41.2238,211955.0
2015-09-24 11:20:00,49.17,49.2,49.13,49.13,143325.0,41.2238,41.2489,41.1903,41.1903,143325.0
2015-09-24 11:30:00,49.13,49.28,49.12,49.27,390013.0,41.1903,41.316,41.1819,41.3076,390013.0
2015-09-24 11:40:00,49.27,49.31,49.24,49.25,246034.0,41.3076,41.3412,41.2825,41.2909,246034.0
2015-09-24 11:50:00,49.24,49.3,49.19,49.29,146411.0,41.2825,41.3328,41.2406,41.3244,146411.0
2015-09-24 12:00:00,49.29,49.35,49.28,49.31,107943.0,41.3244,41.3747,41.316,41.3412,107943.0
2015-09-24 12:10:00,49.3,49.33,49.28,49.32,84077.0,41.3328,41.3579,41.316,41.3495,84077.0
2015-09-24 12:20:00,49.32,49.39,49.31,49.35,107825.0,41.3495,41.4082,41.3412,41.3747,107825.0
2015-09-24 12:30:00,49.36,49.45,49.36,49.38,289771.0,41.3831,41.4585,41.3831,41.3999,289771.0
2015-09-24 12:40:00,49.39,49.41,49.32,49.34,437310.0,41.4082,41.425,41.3495,41.3663,437310.0
2015-09-24 12:50:00,49.33,49.35,49.27,49.27,267235.0,41.3579,41.3747,41.3076,41.3076,267235.0
2015-09-24 13:00:00,49.28,49.32,49.24,49.3,129958.0,41.316,41.3495,41.2825,41.3328,129958.0
2015-09-24 13:10:00,49.3,49.36,49.28,49.29,271819.0,41.3328,41.3831,41.316,41.3244,271819.0
2015-09-24 13:20:00,49.29,49.31,49.24,49.3,83280.0,41.3244,41.3412,41.2825,41.3328,83280.0
2015-09-24 13:30:00,49.3,49.33,49.25,49.31,153968.0,41.3328,41.3579,41.2909,41.3412,153968.0
2015-09-24 13:40:00,49.3,49.41,49.29,49.41,295004.0,41.3328,41.425,41.3244,41.425,295004.0
2015-09-24 13:50:00,49.41,49.46,49.38,49.4,101692.0,41.425,41.4669,41.3999,41.4166,101692.0
2015-09-24 14:00:00,49.4,49.45,49.37,49.42,129621.0,41.4166,41.4585,41.3915,41.4334,129621.0
2015-09-24 14:10:00,49.43,49.52,49.42,49.51,164546.0,41.4418,41.5172,41.4334,41.5088,164546.0
2015-09-24 14:20:00,49.51,49.63,49.5,49.6,339829.0,41.5088,41.6094,41.5005,41.5843,339829.0
2015-09-24 14:30:00,49.6,49.61,49.54,49.61,219163.0,41.5843,41.5927,41.534,41.5927,219163.0
2015-09-24 14:40:00,49.62,49.79,49.55,49.78,518689.0,41.6011,41.7436,41.5424,41.7352,518689.0
2015-09-24 14:50:00,49.78,49.83,49.72,49.75,331212.0,41.7352,41.7771,41.6849,41.7101,331212.0
2015-09-24 15:00:00,49.75,49.81,49.58,49.62,317021.0,41.7101,41.7604,41.5675,41.6011,317021.0
2015-09-24 15:10:00,49.61,49.69,49.56,49.68,489274.0,41.5927,41.6598,41.5508,41.6514,489274.0
2015-09-24 15:20:00,49.69,49.8,49.67,49.76,477040.0,41.6598,41.752,41.643,41.7184,477040.0
2015-09-24 15:30:00,49.76,49.78,49.65,49.68,320961.0,41.7184,41.7352,41.6262,41.6514,320961.0
2015-09-24 15:40:00,49.68,49.77,49.67,49.7,380460.0,41.6514,41.7268,41.643,41.6681,380460.0
2015-09-24 15:50:00,49.7,49.76,49.61,49.69,1026349.0,41.6681,41.7184,41.5927,41.6598,1026349.0
2015-09-25 09:30:00,50.22,50.22,49.86,49.89,556829.0,42.1041,42.1041,41.8023,41.8274,556829.0
2015-09-25 09:40:00,49.89,49.95,49.85,49.94,194241.0,41.8274,41.8777,41.7939,41.8694,194241.0
2015-09-25 09:50:00,49.95,49.98,49.89,49.9,195681.0,41.8777,41.9029,41.8274,41.8358,195681.0
2015-09-25 10:00:00,49.9,49.94,49.83,49.86,245286.0,41.8358,41.8694,41.7771,41.8023,245286.0
2015-09-25 10:10:00,49.86,49.89,49.79,49.86,96317.0,41.8023,41.8274,41.7436,41.8023,96317.0
2015-09-25 10:20:00,49.85,49.91,49.8,49.83,373979.0,41.7939,41.8442,41.752,41.7771,373979.0
2015-09-25 10:30:00,49.83,49.9,49.78,49.9,563862.0,41.7771,41.8358,41.7352,41.8358,563862.0
2015-09-25 10:40:00,49.9,49.92,49.85,49.92,271183.0,41.8358,41.8526,41.7939,41.8526,271183.0
2015-09-25 10:50:00,49.93,49.96,49.91,49.95,240741.0,41.861,41.8861,41.8442,41.8777,240741.0
2015-09-25 11:00:00,49.95,49.95,49.88,49.89,71471.0,41.8777,41.8777,41.819,41.8274,71471.0
2015-09-25 11:10:00,49.88,49.93,49.87,49.88,29307.0,41.819,41.861,41.8107,41.819,29307.0
2015-09-25 11:20:00,49.88,49.95,49.85,49.92,57599.0,41.819,41.8777,41.7939,41.8526,57599.0
2015-09-25 11:30:00,49.93,49.95,49.86,49.87,113321.0,41.861,41.8777,41.8023,41.8107,113321.0
2015-09-25 11:40:00,49.87,49.94,49.86,49.9,99605.0,41.8107,41.8694,41.8023,41.8358,99605.0
2015-09-25 11:50:00,49.9,49.95,49.9,49.94,47874.0,41.8358,41.8777,41.8358,41.8694,47874.0
2015-09-25 12:00:00,49.93,49.95,49.91,49.94,36481.0,41.861,41.8777,41.8442,41.8694,36481.0
2015-09-25 12:10:00,49.93,49.98,49.89,49.9,68201.0,41.861,41.9029,41.8274,41.8358,68201.0
2015-09-25 12:20:00,49.9,49.94,49.87,49.93,39751.0,41.8358,41.8694,41.8107,41.861,39751.0
2015-09-25 12:30:00,49.94,49.97,49.93,49.96,117120.0,41.8694,41.8945,41.861,41.8861,117120.0
2015-09-25 12:40:00,49.95,50.03,49.95,50.0,129179.0,41.8777,41.9448,41.8777,41.9197,129179.0
2015-09-25 12:50:00,50.0,50.06,49.99,50.03,233309.0,41.9197,41.97,41.9113,41.9448,233309.0
2015-09-25 13:00:00,50.03,50.15,50.03,50.13,377251.0,41.9448,42.0454,41.9448,42.0286,377251.0
2015-09-25 13:10:00,50.13,50.18,50.13,50.13,138657.0,42.0286,42.0706,42.0286,42.0286,138657.0
2015-09-25 13:20:00,50.14,50.14,50.07,50.09,161556.0,42.037,42.037,41.9783,41.9951,161556.0
2015-09-25 13:30:00,50.09,50.11,50.05,50.09,70378.0,41.9951,42.0119,41.9616,41.9951,70378.0
2015-09-25 13:40:00,50.09,50.12,50.06,50.12,180330.0,41.9951,42.0203,41.97,42.0203,180330.0
2015-09-25 13:50:00,50.12,50.13,50.09,50.09,56630.0,42.0203,42.0286,41.9951,41.9951,56630.0
2015-09-25 14:00:00,50.1,50.15,50.1,50.11,98308.0,42.0035,42.0454,42.0035,42.0119,98308.0
2015-09-25 14:10:00,50.11,50.12,49.96,49.96,426499.0,42.0119,42.0203,41.8861,41.8861,426499.0
2015-09-25 14:20:00,49.96,49.97,49.87,49.88,409766.0,41.8861,41.8945,41.8107,41.819,409766.0
2015-09-25 14:30:00,49.88,49.91,49.82,49.85,240275.0,41.819,41.8442,41.7687,41.7939,240275.0
2015-09-25 14:40:00,49.84,49.85,49.71,49.71,556535.0,41.7855,41.7939,41.6765,41.6765,556535.0
2015-09-25 14:50:00,49.72,49.8,49.67,49.79,705618.0,41.6849,41.752,41.643,41.7436,705618.0
2015-09-25 15:00:00,49.8,49.81,49.63,49.64,290415.0,41.752,41.7604,41.6094,41.6178,290415.0
2015-09-25 15:10:00,49.64,49.71,49.6,49.66,358390.0,41.6178,41.6765,41.5843,41.6346,358390.0
2015-09-25 15:20:00,49.66,49.83,49.65,49.79,331416.0,41.6346,41.7771,41.6262,41.7436,331416.0
2015-09-25 15:30:00,49.79,49.87,49.75,49.79,425677.0,41.7436,41.8107,41.7101,41.7436,425677.0
2015-09-25 15:40:00,49.78,49.91,49.76,49.87,564860.0,41.7352,41.8442,41.7184,41.8107,564860.0
2015-09-25 15:50:00,49.86,49.89,49.8,49.82,635197.0,41.8023,41.8274,41.752,41.7687,635197.0
2015-09-28 09:30:00,49.53,49.59,49.41,49.46,228848.0,41.5256,41.5759,41.425,41.4669,228848.0
2015-09-28 09:40:00,49.46,49.49,49.33,49.35,398973.0,41.4669,41.4921,41.3579,41.3747,398973.0
2015-09-28 09:50:00,49.35,49.41,49.32,49.38,484712.0,41.3747,41.425,41.3495,41.3999,484712.0
2015-09-28 10:00:00,49.37,49.4,49.28,49.28,235392.0,41.3915,41.4166,41.316,41.316,235392.0
2015-09-28 10:10:00,49.27,49.28,49.22,49.23,465189.0,41.3076,41.316,41.2657,41.2741,465189.0
2015-09-28 10:20:00,49.22,49.32,49.2,49.31,768444.0,41.2657,41.3495,41.2489,41.3412,768444.0
2015-09-28 10:30:00,49.3,49.34,49.25,49.3,218012.0,41.3328,41.3663,41.2909,41.3328,218012.0
2015-09-28 10:40:00,49.3,49.35,49.23,49.29,106238.0,41.3328,41.3747,41.2741,41.3244,106238.0
2015-09-28 10:50:00,49.29,49.37,49.24,49.35,310006.0,41.3244,41.3915,41.2825,41.3747,310006.0
2015-09-28 11:00:00,49.36,49.43,49.32,49.39,261575.0,41.3831,41.4418,41.3495,41.4082,261575.0
2015-09-28 11:10:00,49.39,49.41,49.33,49.34,259889.0,41.4082,41.425,41.3579,41.3663,259889.0
2015-09-28 11:20:00,49.34,49.38,49.2,49.23,291188.0,41.3663,41.3999,41.2489,41.2741,291188.0
2015-09-28 11:30:00,49.23,49.26,49.19,49.24,195747.0,41.2741,41.2992,41.2406,41.2825,195747.0
2015-09-28 11:40:00,49.24,49.27,49.16,49.2,327467.0,41.2825,41.3076,41.2154,41.2489,327467.0
2015-09-28 11:50:00,49.19,49.23,49.16,49.17,240085.0,41.2406,41.2741,41.2154,41.2238,240085.0
2015-09-28 12:00:00,49.16,49.19,49.09,49.11,476924.0,41.2154,41.2406,41.1567,41.1735,476924.0
2015-09-28 12:10:00,49.12,49.14,49.06,49.09,530574.0,41.1819,41.1986,41.1316,41.1567,530574.0
2015-09-28 12:20:00,49.08,49.15,49.06,49.12,119608.0,41.1483,41.207,41.1316,41.1819,119608.0
2015-09-28 12:30:00,49.11,49.13,49.07,49.11,227142.0,41.1735,41.1903,41.1399,41.1735,227142.0
2015-09-28 12:40:00,49.11,49.14,49.06,49.09,162510.0,41.1735,41.1986,41.1316,41.1567,162510.0
2015-09-28 12:50:00,49.09,49.16,49.06,49.11,195352.0,41.1567,41.2154,41.1316,41.1735,195352.0
2015-09-28 13:00:00,49.11,49.24,49.1,49.22,294565.0,41.1735,41.2825,41.1651,41.2657,294565.0
2015-09-28 13:10:00,49.23,49.23,49.11,49.15,284287.0,41.2741,41.2741,41.1735,41.207,284287.0
2015-09-28 13:20:00,49.14,49.17,49.1,49.12,148529.0,41.1986,41.2238,41.1651,41.1819,148529.0
2015-09-28 13:30:00,49.12,49.21,49.1,49.21,290988.0,41.1819,41.2573,41.1651,41.2573,290988.0
2015-09-28 13:40:00,49.2,49.22,49.15,49.15,528077.0,41.2489,41.2657,41.207,41.207,528077.0
2015-09-28 13:50:00,49.16,49.19,49.11,49.13,331824.0,41.2154,41.2406,41.1735,41.1903,331824.0
2015-09-28 14:00:00,49.13,49.15,49.04,49.12,311714.0,41.1903,41.207,41.1148,41.1819,311714.0
2015-09-28 14:10:00,49.12,49.12,49.01,49.05,270565.0,41.1819,41.1819,41.0896,41.1232,270565.0
2015-09-28 14:20:00,49.04,49.1,48.99,49.09,132297.0,41.1148,41.1651,41.0729,41.1567,132297.0
2015-09-28 14:30:00,49.1,49.14,49.05,49.14,301115.0,41.1651,41.1986,41.1232,41.1986,301115.0
2015-09-28 14:40:00,49.13,49.16,49.07,49.08,363399.0,41.1903,41.2154,41.1399,41.1483,363399.0
2015-09-28 14:50:00,49.08,49.09,48.94,49.0,446299.0,41.1483,41.1567,41.031,41.0813,446299.0
2015-09-28 15:00:00,48.99,48.99,48.89,48.89,392750.0,41.0729,41.0729,40.989,40.989,392750.0
2015-09-28 15:10:00,48.89,48.96,48.85,48.95,553616.0,40.989,41.0477,40.9555,41.0393,553616.0
2015-09-28 15:20:00,48.95,48.97,48.85,48.88,498855.0,41.0393,41.0561,40.9555,40.9807,498855.0
2015-09-28 15:30:00,48.88,49.02,48.87,48.94,549918.0,40.9807,41.098,40.9723,41.031,549918.0
2015-09-28 15:40:00,48.94,49.03,48.91,48.99,432325.0,41.031,41.1064,41.0058,41.0729,432325.0
2015-09-28 15:50:00,48.98,49.03,48.83,48.85,1061725.0,41.0645,41.1064,40.9387,40.9555,1061725.0
2015-09-29 09:30:00,49.09,49.09,48.82,48.98,307951.0,41.1567,41.1567,40.9304,41.0645,307951.0
2015-09-29 09:40:00,48.98,48.98,48.81,48.82,355347.0,41.0645,41.0645,40.922,40.9304,355347.0
2015-09-29 09:50:00,48.81,49.05,48.81,49.01,555297.0,40.922,41.1232,40.922,41.0896,555297.0
2015-09-29 10:00:00,49.02,49.1,48.94,48.95,366749.0,41.098,41.1651,41.031,41.0393,366749.0
2015-09-29 10:10:00,48.95,49.11,48.95,49.09,256434.0,41.0393,41.1735,41.0393,41.1567,256434.0
2015-09-29 10:20:00,49.09,49.28,49.09,49.27,1114834.0,41.1567,41.316,41.1567,41.3076,1114834.0
2015-09-29 10:30:00,49.27,49.33,49.21,49.24,552522.0,41.3076,41.3579,41.2573,41.2825,552522.0
2015-09-29 10:40:00,49.24,49.26,49.09,49.09,507451.0,41.2825,41.2992,41.1567,41.1567,507451.0
2015-09-29 10:50:00,49.09,49.17,49.06,49.16,765101.0,41.1567,41.2238,41.1316,41.2154,765101.0
2015-09-29 11:00:00,49.16,49.21,49.13,49.13,126867.0,41.2154,41.2573,41.1903,41.1903,126867.0
2015-09-29 11:10:00,49.13,49.13,48.97,48.99,119709.0,41.1903,41.1903,41.0561,41.0729,119709.0
2015-09-29 11:20:00,48.98,49.07,48.95,49.06,224036.0,41.0645,41.1399,41.0393,41.1316,224036.0
2015-09-29 11:30:00,49.05,49.07,48.95,49.06,403615.0,41.1232,41.1399,41.0393,41.1316,403615.0
2015-09-29 11:40:00,49.06,49.11,49.01,49.08,320000.0,41.1316,41.1735,41.0896,41.1483,320000.0
2015-09-29 11:50:00,49.08,49.14,49.05,49.05,193950.0,41.1483,41.1986,41.1232,41.1232,193950.0
2015-09-29 12:00:00,49.04,49.06,49.0,49.01,291123.0,41.1148,41.1316,41.0813,41.0896,291123.0
2015-09-29 12:10:00,49.01,49.01,48.91,48.96,236353.0,41.0896,41.0896,41.0058,41.0477,236353.0
2015-09-29 12:20:00,48.96,49.05,48.94,49.02,201188.0,41.0477,41.1232,41.031,41.098,201188.0
2015-09-29 12:30:00,49.03,49.05,48.98,49.0,161918.0,41.1064,41.1232,41.0645,41.0813,161918.0
2015-09-29 12:40:00,48.99,49.03,48.94,49.0,129810.0,41.0729,41.1064,41.031,41.0813,129810.0
2015-09-29 12:50:00,49.01,49.02,48.92,48.93,233662.0,41.0896,41.098,41.0142,41.0226,233662.0
2015-09-29 13:00:00,48.93,49.02,48.93,49.0,143044.0,41.0226,41.098,41.0226,41.0813,143044.0
2015-09-29 13:10:00,49.0,49.08,48.98,49.07,309042.0,41.0813,41.1483,41.0645,41.1399,309042.0
2015-09-29 13:20:00,49.07,49.12,49.06,49.1,389210.0,41.1399,41.1819,41.1316,41.1651,389210.0
2015-09-29 13:30:00,49.1,49.15,49.1,49.13,272086.0,41.1651,41.207,41.1651,41.1903,272086.0
2015-09-29 13:40:00,49.13,49.2,49.13,49.14,251563.0,41.1903,41.2489,41.1903,41.1986,251563.0
2015-09-29 13:50:00,49.13,49.18,49.09,49.16,127117.0,41.1903,41.2322,41.1567,41.2154,127117.0
2015-09-29 14:00:00,49.17,49.17,49.05,49.08,172862.0,41.2238,41.2238,41.1232,41.1483,172862.0
2015-09-29 14:10:00,49.08,49.12,49.05,49.12,123890.0,41.1483,41.1819,41.1232,41.1819,123890.0
2015-09-29 14:20:00,49.12,49.21,49.09,49.19,156894.0,41.1819,41.2573,41.1567,41.2406,156894.0
2015-09-29 14:30:00,49.18,49.21,49.12,49.16,78425.0,41.2322,41.2573,41.1819,41.2154,78425.0
2015-09-29 14:40:00,49.17,49.19,49.03,49.03,158551.0,41.2238,41.2406,41.1064,41.1064,158551.0
2015-09-29 14:50:00,49.03,49.07,49.0,49.0,791687.0,41.1064,41.1399,41.0813,41.0813,791687.0
2015-09-29 15:00:00,49.0,49.03,48.94,48.98,716003.0,41.0813,41.1064,41.031,41.0645,716003.0
2015-09-29 15:10:00,48.98,49.04,48.97,48.98,306298.0,41.0645,41.1148,41.0561,41.0645,306298.0
2015-09-29 15:20:00,48.98,48.98,48.88,48.9,592426.0,41.0645,41.0645,40.9807,40.9974,592426.0
2015-09-29 15:30:00,48.9,49.1,48.9,49.01,485341.0,40.9974,41.1651,40.9974,41.0896,485341.0
2015-09-29 15:40:00,49.01,49.12,48.95,49.12,437150.0,41.0896,41.1819,41.0393,41.1819,437150.0
2015-09-29 15:50:00,49.11,49.22,49.09,49.15,1403108.0,41.1735,41.2657,41.1567,41.207,1403108.0
2015-09-30 09:30:00,49.55,49.9,49.52,49.9,519955.0,41.5424,41.8358,41.5172,41.8358,519955.0
2015-09-30 09:40:00,49.9,49.92,49.73,49.84,779786.0,41.8358,41.8526,41.6933,41.7855,779786.0
2015-09-30 09:50:00,49.85,49.87,49.77,49.78,143133.0,41.7939,41.8107,41.7268,41.7352,143133.0
2015-09-30 10:00:00,49.78,49.9,49.75,49.89,167612.0,41.7352,41.8358,41.7101,41.8274,167612.0
2015-09-30 10:10:00,49.89,49.89,49.75,49.75,158725.0,41.8274,41.8274,41.7101,41.7101,158725.0
2015-09-30 10:20:00,49.75,49.82,49.75,49.8,284292.0,41.7101,41.7687,41.7101,41.752,284292.0
2015-09-30 10:30:00,49.79,49.8,49.7,49.74,381294.0,41.7436,41.752,41.6681,41.7017,381294.0
2015-09-30 10:40:00,49.74,49.78,49.72,49.74,151713.0,41.7017,41.7352,41.6849,41.7017,151713.0
2015-09-30 10:50:00,49.75,49.77,49.64,49.69,161872.0,41.7101,41.7268,41.6178,41.6598,161872.0
2015-09-30 11:00:00,49.69,49.69,49.63,49.65,100748.0,41.6598,41.6598,41.6094,41.6262,100748.0
2015-09-30 11:10:00,49.66,49.73,49.65,49.68,177902.0,41.6346,41.6933,41.6262,41.6514,177902.0
2015-09-30 11:20:00,49.68,49.7,49.6,49.66,487686.0,41.6514,41.6681,41.5843,41.6346,487686.0
2015-09-30 11:30:00,49.66,49.67,49.55,49.56,401822.0,41.6346,41.643,41.5424,41.5508,401822.0
2015-09-30 11:40:00,49.56,49.57,49.47,49.5,246211.0,41.5508,41.5591,41.4753,41.5005,246211.0
2015-09-30 11:50:00,49.49,49.52,49.46,49.5,102576.0,41.4921,41.5172,41.4669,41.5005,102576.0
2015-09-30 12:00:00,49.51,49.53,49.42,49.44,158256.0,41.5088,41.5256,41.4334,41.4502,158256.0
2015-09-30 12:10:00,49.43,49.46,49.37,49.4,315618.0,41.4418,41.4669,41.3915,41.4166,315618.0
2015-09-30 12:20:00,49.39,49.46,49.35,49.46,152324.0,41.4082,41.4669,41.3747,41.4669,152324.0
2015-09-30 12:30:00,49.45,49.47,49.42,49.42,108654.0,41.4585,41.4753,41.4334,41.4334,108654.0
2015-09-30 12:40:00,49.41,49.43,49.27,49.28,195684.0,41.425,41.4418,41.3076,41.316,195684.0
2015-09-30 12:50:00,49.29,49.36,49.28,49.36,268152.0,41.3244,41.3831,41.316,41.3831,268152.0
2015-09-30 13:00:00,49.35,49.43,49.35,49.41,195516.0,41.3747,41.4418,41.3747,41.425,195516.0
2015-09-30 13:10:00,49.41,49.52,49.41,49.51,289962.0,41.425,41.5172,41.425,41.5088,289962.0
2015-09-30 13:20:00,49.51,49.52,49.46,49.5,169473.0,41.5088,41.5172,41.4669,41.5005,169473.0
2015-09-30 13:30:00,49.5,49.52,49.46,49.49,147694.0,41.5005,41.5172,41.4669,41.4921,147694.0
2015-09-30 13:40:00,49.5,49.6,49.5,49.56,256345.0,41.5005,41.5843,41.5005,41.5508,256345.0
2015-09-30 13:50:00,49.57,49.64,49.55,49.61,215960.0,41.5591,41.6178,41.5424,41.5927,215960.0
2015-09-30 14:00:00,49.61,49.62,49.58,49.59,238481.0,41.5927,41.6011,41.5675,41.5759,238481.0
2015-09-30 14:10:00,49.59,49.65,49.57,49.65,282552.0,41.5759,41.6262,41.5591,41.6262,282552.0
2015-09-30 14:20:00,49.65,49.7,49.65,49.7,118695.0,41.6262,41.6681,41.6262,41.6681,118695.0
2015-09-30 14:30:00,49.7,49.73,49.61,49.62,135213.0,41.6681,41.6933,41.5927,41.6011,135213.0
2015-09-30 14:40:00,49.61,49.72,49.6,49.7,121433.0,41.5927,41.6849,41.5843,41.6681,121433.0
2015-09-30 14:50:00,49.7,49.8,49.68,49.79,1108793.0,41.6681,41.752,41.6514,41.7436,1108793.0
2015-09-30 15:00:00,49.78,49.81,49.68,49.73,310797.0,41.7352,41.7604,41.6514,41.6933,310797.0
2015-09-30 15:10:00,49.72,49.77,49.7,49.74,465847.0,41.6849,41.7268,41.6681,41.7017,465847.0
2015-09-30 15:20:00,49.73,49.8,49.71,49.77,390445.0,41.6933,41.752,41.6765,41.7268,390445.0
2015-09-30 15:30:00,49.77,49.87,49.76,49.84,480495.0,41.7268,41.8107,41.7184,41.7855,480495.0
2015-09-30 15:40:00,49.84,49.94,49.82,49.89,1227400.0,41.7855,41.8694,41.7687,41.8274,1227400.0
2015-09-30 15:50:00,49.89,49.95,49.89,49.9,1698365.0,41.8274,41.8777,41.8274,41.8358,1698365.0
2015-10-01 09:30:00,49.82,50.13,49.8,49.86,583379.0,41.7687,42.0286,41.752,41.8023,583379.0
2015-10-01 09:40:00,49.85,49.95,49.83,49.93,786946.0,41.7939,41.8777,41.7771,41.861,786946.0
2015-10-01 09:50:00,49.93,49.97,49.7,49.72,492154.0,41.861,41.8945,41.6681,41.6849,492154.0
2015-10-01 10:00:00,49.72,49.85,49.62,49.83,1507416.0,41.6849,41.7939,41.6011,41.7771,1507416.0
2015-10-01 10:10:00,49.83,49.94,49.8,49.88,470678.0,41.7771,41.8694,41.752,41.819,470678.0
2015-10-01 10:20:00,49.88,49.93,49.82,49.89,184439.0,41.819,41.861,41.7687,41.8274,184439.0
2015-10-01 10:30:00,49.89,49.91,49.72,49.78,295382.0,41.8274,41.8442,41.6849,41.7352,295382.0
2015-10-01 10:40:00,49.78,49.82,49.68,49.75,232331.0,41.7352,41.7687,41.6514,41.7101,232331.0
2015-10-01 10:50:00,49.75,49.77,49.62,49.63,147790.0,41.7101,41.7268,41.6011,41.6094,147790.0
2015-10-01 11:00:00,49.62,49.66,49.56,49.63,226582.0,41.6011,41.6346,41.5508,41.6094,226582.0
2015-10-01 11:10:00,49.64,49.68,49.58,49.61,186435.0,41.6178,41.6514,41.5675,41.5927,186435.0
2015-10-01 11:20:00,49.6,49.7,49.58,49.65,147791.0,41.5843,41.6681,41.5675,41.6262,147791.0
2015-10-01 11:30:00,49.65,49.7,49.58,49.65,191000.0,41.6262,41.6681,41.5675,41.6262,191000.0
2015-10-01 11:40:00,49.64,49.64,49.5,49.57,368648.0,41.6178,41.6178,41.5005,41.5591,368648.0
2015-10-01 11:50:00,49.57,49.58,49.39,49.43,372531.0,41.5591,41.5675,41.4082,41.4418,372531.0
2015-10-01 12:00:00,49.43,49.44,49.31,49.33,115050.0,41.4418,41.4502,41.3412,41.3579,115050.0
2015-10-01 12:10:00,49.34,49.38,49.33,49.37,70312.0,41.3663,41.3999,41.3579,41.3915,70312.0
2015-10-01 12:20:00,49.36,49.46,49.35,49.43,75276.0,41.3831,41.4669,41.3747,41.4418,75276.0
2015-10-01 12:30:00,49.43,49.49,49.42,49.47,67200.0,41.4418,41.4921,41.4334,41.4753,67200.0
2015-10-01 12:40:00,49.46,49.47,49.39,49.39,91519.0,41.4669,41.4753,41.4082,41.4082,91519.0
2015-10-01 12:50:00,49.4,49.47,49.39,49.44,43777.0,41.4166,41.4753,41.4082,41.4502,43777.0
2015-10-01 13:00:00,49.44,49.44,49.34,49.38,75014.0,41.4502,41.4502,41.3663,41.3999,75014.0
2015-10-01 13:10:00,49.38,49.46,49.33,49.43,103038.0,41.3999,41.4669,41.3579,41.4418,103038.0
2015-10-01 13:20:00,49.43,49.44,49.35,49.39,74469.0,41.4418,41.4502,41.3747,41.4082,74469.0
2015-10-01 13:30:00,49.39,49.48,49.39,49.44,169999.0,41.4082,41.4837,41.4082,41.4502,169999.0
2015-10-01 13:40:00,49.44,49.52,49.4,49.52,96014.0,41.4502,41.5172,41.4166,41.5172,96014.0
2015-10-01 13:50:00,49.52,49.6,49.48,49.57,155055.0,41.5172,41.5843,41.4837,41.5591,155055.0
2015-10-01 14:00:00,49.57,49.67,49.53,49.65,217690.0,41.5591,41.643,41.5256,41.6262,217690.0
2015-10-01 14:10:00,49.65,49.72,49.64,49.68,158966.0,41.6262,41.6849,41.6178,41.6514,158966.0
2015-10-01 14:20:00,49.68,49.69,49.59,49.65,141608.0,41.6514,41.6598,41.5759,41.6262,141608.0
2015-10-01 14:30:00,49.65,49.69,49.62,49.68,111356.0,41.6262,41.6598,41.6011,41.6514,111356.0
2015-10-01 14:40:00,49.68,49.71,49.63,49.63,89406.0,41.6514,41.6765,41.6094,41.6094,89406.0
2015-10-01 14:50:00,49.64,49.78,49.63,49.75,207576.0,41.6178,41.7352,41.6094,41.7101,207576.0
2015-10-01 15:00:00,49.76,49.79,49.68,49.71,159874.0,41.7184,41.7436,41.6514,41.6765,159874.0
2015-10-01 15:10:00,49.71,49.8,49.7,49.74,195365.0,41.6765,41.752,41.6681,41.7017,195365.0
2015-10-01 15:20:00,49.73,49.75,49.68,49.71,243986.0,41.6933,41.7101,41.6514,41.6765,243986.0
2015-10-01 15:30:00,49.71,49.72,49.59,49.6,282571.0,41.6765,41.6849,41.5759,41.5843,282571.0
2015-10-01 15:40:00,49.6,49.74,49.6,49.74,163750.0,41.5843,41.7017,41.5843,41.7017,163750.0
2015-10-01 15:50:00,49.74,49.84,49.73,49.79,465054.0,41.7017,41.7855,41.6933,41.7436,465054.0
2015-10-02 09:30:00,49.12,49.33,48.99,49.02,448868.0,41.1819,41.3579,41.0729,41.098,448868.0
2015-10-02 09:40:00,49.02,49.19,48.98,49.06,359862.0,41.098,41.2406,41.0645,41.1316,359862.0
2015-10-02 09:50:00,49.05,49.19,48.99,49.18,494634.0,41.1232,41.2406,41.0729,41.2322,494634.0
2015-10-02 10:00:00,49.18,49.22,49.1,49.18,393256.0,41.2322,41.2657,41.1651,41.2322,393256.0
2015-10-02 10:10:00,49.19,49.39,49.19,49.27,401053.0,41.2406,41.4082,41.2406,41.3076,401053.0
2015-10-02 10:20:00,49.28,49.33,49.16,49.16,276288.0,41.316,41.3579,41.2154,41.2154,276288.0
2015-10-02 10:30:00,49.16,49.24,49.13,49.24,155780.0,41.2154,41.2825,41.1903,41.2825,155780.0
2015-10-02 10:40:00,49.24,49.35,49.23,49.35,220181.0,41.2825,41.3747,41.2741,41.3747,220181.0
2015-10-02 10:50:00,49.36,49.4,49.3,49.39,142003.0,41.3831,41.4166,41.3328,41.4082,142003.0
2015-10-02 11:00:00,49.39,49.53,49.39,49.5,405675.0,41.4082,41.5256,41.4082,41.5005,405675.0
2015-10-02 11:10:00,49.5,49.52,49.4,49.42,138153.0,41.5005,41.5172,41.4166,41.4334,138153.0
2015-10-02 11:20:00,49.41,49.49,49.37,49.48,172199.0,41.425,41.4921,41.3915,41.4837,172199.0
2015-10-02 11:30:00,49.49,49.63,49.48,49.52,409927.0,41.4921,41.6094,41.4837,41.5172,409927.0
2015-10-02 11:40:00,49.52,49.55,49.47,49.52,116620.0,41.5172,41.5424,41.4753,41.5172,116620.0
2015-10-02 11:50:00,49.51,49.59,49.49,49.56,85513.0,41.5088,41.5759,41.4921,41.5508,85513.0
2015-10-02 12:00:00,49.56,49.63,49.55,49.62,106578.0,41.5508,41.6094,41.5424,41.6011,106578.0
2015-10-02 12:10:00,49.63,49.77,49.63,49.76,582614.0,41.6094,41.7268,41.6094,41.7184,582614.0
2015-10-02 12:20:00,49.75,49.79,49.73,49.77,357823.0,41.7101,41.7436,41.6933,41.7268,357823.0
2015-10-02 12:30:00,49.77,49.9,49.75,49.76,870063.0,41.7268,41.8358,41.7101,41.7184,870063.0
2015-10-02 12:40:00,49.76,49.87,49.74,49.85,229403.0,41.7184,41.8107,41.7017,41.7939,229403.0
2015-10-02 12:50:00,49.85,49.97,49.81,49.93,302922.0,41.7939,41.8945,41.7604,41.861,302922.0
2015-10-02 13:00:00,49.93,50.03,49.92,50.02,332740.0,41.861,41.9448,41.8526,41.9364,332740.0
2015-10-02 13:10:00,50.02,50.15,50.02,50.07,678962.0,41.9364,42.0454,41.9364,41.9783,678962.0
2015-10-02 13:20:00,50.07,50.08,49.98,50.0,198775.0,41.9783,41.9867,41.9029,41.9197,198775.0
2015-10-02 13:30:00,50.0,50.04,49.92,49.92,113818.0,41.9197,41.9532,41.8526,41.8526,113818.0
2015-10-02 13:40:00,49.93,50.03,49.88,50.01,135422.0,41.861,41.9448,41.819,41.928,135422.0
2015-10-02 13:50:00,50.01,50.03,49.95,49.95,86280.0,41.928,41.9448,41.8777,41.8777,86280.0
2015-10-02 14:00:00,49.96,50.04,49.93,50.03,139618.0,41.8861,41.9532,41.861,41.9448,139618.0
2015-10-02 14:10:00,50.03,50.03,49.94,49.94,154498.0,41.9448,41.9448,41.8694,41.8694,154498.0
2015-10-02 14:20:00,49.94,50.05,49.91,50.0,141594.0,41.8694,41.9616,41.8442,41.9197,141594.0
2015-10-02 14:30:00,50.0,50.04,49.99,50.02,79801.0,41.9197,41.9532,41.9113,41.9364,79801.0
2015-10-02 14:40:00,50.02,50.04,49.95,49.97,122975.0,41.9364,41.9532,41.8777,41.8945,122975.0
2015-10-02 14:50:00,49.97,49.99,49.91,49.91,166849.0,41.8945,41.9113,41.8442,41.8442,166849.0
2015-10-02 15:00:00,49.92,50.04,49.9,50.04,135093.0,41.8526,41.9532,41.8358,41.9532,135093.0
2015-10-02 15:10:00,50.04,50.21,50.02,50.21,400308.0,41.9532,42.0957,41.9364,42.0957,400308.0
2015-10-02 15:20:00,50.21,50.25,50.19,50.25,289039.0,42.0957,42.1293,42.0789,42.1293,289039.0
2015-10-02 15:30:00,50.26,50.31,50.22,50.25,282191.0,42.1376,42.1796,42.1041,42.1293,282191.0
2015-10-02 15:40:00,50.25,50.31,50.24,50.31,305201.0,42.1293,42.1796,42.1209,42.1796,305201.0
2015-10-02 15:50:00,50.31,50.4,50.27,50.4,894878.0,42.1796,42.255,42.146,42.255,894878.0
2015-10-05 09:30:00,51.15,51.15,50.71,51.1,1313974.0,42.8838,42.8838,42.5149,42.8419,1313974.0
2015-10-05 09:40:00,51.1,51.26,51.08,51.24,494146.0,42.8419,42.976,42.8251,42.9593,494146.0
2015-10-05 09:50:00,51.24,51.28,51.17,51.19,500388.0,42.9593,42.9928,42.9006,42.9173,500388.0
2015-10-05 10:00:00,51.21,51.27,51.15,51.26,562754.0,42.9341,42.9844,42.8838,42.976,562754.0
2015-10-05 10:10:00,51.26,51.34,51.25,51.3,380519.0,42.976,43.0431,42.9676,43.0096,380519.0
2015-10-05 10:20:00,51.29,51.35,51.26,51.26,253624.0,43.0012,43.0515,42.976,42.976,253624.0
2015-10-05 10:30:00,51.27,51.31,51.24,51.29,83588.0,42.9844,43.0179,42.9593,43.0012,83588.0
2015-10-05 10:40:00,51.29,51.29,51.21,51.23,226410.0,43.0012,43.0012,42.9341,42.9509,226410.0
2015-10-05 10:50:00,51.23,51.31,51.19,51.28,254895.0,42.9509,43.0179,42.9173,42.9928,254895.0
2015-10-05 11:00:00,51.28,51.36,51.27,51.35,150362.0,42.9928,43.0599,42.9844,43.0515,150362.0
2015-10-05 11:10:00,51.35,51.38,51.32,51.33,323340.0,43.0515,43.0766,43.0263,43.0347,323340.0
2015-10-05 11:20:00,51.33,51.41,51.32,51.37,132887.0,43.0347,43.1018,43.0263,43.0683,132887.0
2015-10-05 11:30:00,51.38,51.43,51.32,51.33,238804.0,43.0766,43.1186,43.0263,43.0347,238804.0
2015-10-05 11:40:00,51.33,51.42,51.33,51.42,125214.0,43.0347,43.1102,43.0347,43.1102,125214.0
2015-10-05 11:50:00,51.41,51.45,51.38,51.45,68224.0,43.1018,43.1353,43.0766,43.1353,68224.0
2015-10-05 12:00:00,51.44,51.46,51.4,51.44,213386.0,43.1269,43.1437,43.0934,43.1269,213386.0
2015-10-05 12:10:00,51.44,51.54,51.43,51.52,121478.0,43.1269,43.2108,43.1186,43.194,121478.0
2015-10-05 12:20:00,51.52,51.52,51.46,51.52,73676.0,43.194,43.194,43.1437,43.194,73676.0
2015-10-05 12:30:00,51.53,51.56,51.52,51.56,56497.0,43.2024,43.2275,43.194,43.2275,56497.0
2015-10-05 12:40:00,51.56,51.61,51.55,51.61,84490.0,43.2275,43.2695,43.2192,43.2695,84490.0
2015-10-05 12:50:00,51.61,51.61,51.54,51.56,59374.0,43.2695,43.2695,43.2108,43.2275,59374.0
2015-10-05 13:00:00,51.57,51.62,51.54,51.6,141221.0,43.2359,43.2779,43.2108,43.2611,141221.0
2015-10-05 13:10:00,51.6,51.66,51.58,51.66,119146.0,43.2611,43.3114,43.2443,43.3114,119146.0
2015-10-05 13:20:00,51.67,51.69,51.64,51.66,103841.0,43.3198,43.3365,43.2946,43.3114,103841.0
2015-10-05 13:30:00,51.66,51.66,51.61,51.64,95929.0,43.3114,43.3114,43.2695,43.2946,95929.0
2015-10-05 13:40:00,51.64,51.69,51.59,51.69,100365.0,43.2946,43.3365,43.2527,43.3365,100365.0
2015-10-05 13:50:00,51.69,51.72,51.66,51.71,80127.0,43.3365,43.3617,43.3114,43.3533,80127.0
2015-10-05 14:00:00,51.7,51.74,51.66,51.73,92423.0,43.3449,43.3785,43.3114,43.3701,92423.0
2015-10-05 14:10:00,51.73,51.8,51.73,51.78,186477.0,43.3701,43.4288,43.3701,43.412,186477.0
2015-10-05 14:20:00,51.78,51.87,51.76,51.86,128392.0,43.412,43.4874,43.3952,43.4791,128392.0
2015-10-05 14:30:00,51.86,51.93,51.86,51.9,223197.0,43.4791,43.5378,43.4791,43.5126,223197.0
2015-10-05 14:40:00,51.91,51.96,51.88,51.89,215935.0,43.521,43.5629,43.4958,43.5042,215935.0
2015-10-05 14:50:00,51.89,51.94,51.87,51.9,107889.0,43.5042,43.5461,43.4874,43.5126,107889.0
2015-10-05 15:00:00,51.9,51.94,51.87,51.91,190618.0,43.5126,43.5461,43.4874,43.521,190618.0
2015-10-05 15:10:00,51.92,51.92,51.84,51.84,262137.0,43.5294,43.5294,43.4623,43.4623,262137.0
2015-10-05 15:20:00,51.84,51.89,51.83,51.88,161407.0,43.4623,43.5042,43.4539,43.4958,161407.0
2015-10-05 15:30:00,51.87,51.93,51.82,51.85,383635.0,43.4874,43.5378,43.4455,43.4707,383635.0
2015-10-05 15:40:00,51.84,51.87,51.81,51.87,263131.0,43.4623,43.4874,43.4371,43.4874,263131.0
2015-10-05 15:50:00,51.86,51.89,51.81,51.84,1108789.0,43.4791,43.5042,43.4371,43.4623,1108789.0
2015-10-06 09:30:00,51.75,52.03,51.72,52.01,526524.0,43.3868,43.6216,43.3617,43.6048,526524.0
2015-10-06 09:40:00,52.02,52.09,52.01,52.06,591564.0,43.6132,43.6719,43.6048,43.6467,591564.0
2015-10-06 09:50:00,52.06,52.11,52.05,52.08,516507.0,43.6467,43.6887,43.6384,43.6635,516507.0
2015-10-06 10:00:00,52.08,52.09,51.94,52.05,349348.0,43.6635,43.6719,43.5461,43.6384,349348.0
2015-10-06 10:10:00,52.05,52.07,51.9,51.91,625573.0,43.6384,43.6551,43.5126,43.521,625573.0
2015-10-06 10:20:00,51.91,51.97,51.86,51.87,398552.0,43.521,43.5713,43.4791,43.4874,398552.0
2015-10-06 10:30:00,51.87,51.9,51.81,51.86,554361.0,43.4874,43.5126,43.4371,43.4791,554361.0
2015-10-06 10:40:00,51.87,51.97,51.86,51.91,303284.0,43.4874,43.5713,43.4791,43.521,303284.0
2015-10-06 10:50:00,51.91,51.92,51.84,51.87,229058.0,43.521,43.5294,43.4623,43.4874,229058.0
2015-10-06 11:00:00,51.86,51.97,51.86,51.97,317869.0,43.4791,43.5713,43.4791,43.5713,317869.0
2015-10-06 11:10:00,51.96,52.05,51.91,52.04,189100.0,43.5629,43.6384,43.521,43.63,189100.0
2015-10-06 11:20:00,52.05,52.06,52.0,52.03,94229.0,43.6384,43.6467,43.5964,43.6216,94229.0
2015-10-06 11:30:00,52.03,52.04,51.89,51.93,174135.0,43.6216,43.63,43.5042,43.5378,174135.0
2015-10-06 11:40:00,51.92,51.93,51.84,51.87,170230.0,43.5294,43.5378,43.4623,43.4874,170230.0
2015-10-06 11:50:00,51.88,51.9,51.78,51.84,166094.0,43.4958,43.5126,43.412,43.4623,166094.0
2015-10-06 12:00:00,51.85,51.9,51.85,51.88,83233.0,43.4707,43.5126,43.4707,43.4958,83233.0
2015-10-06 12:10:00,51.86,51.89,51.81,51.82,90085.0,43.4791,43.5042,43.4371,43.4455,90085.0
2015-10-06 12:20:00,51.82,51.91,51.81,51.84,102132.0,43.4455,43.521,43.4371,43.4623,102132.0
2015-10-06 12:30:00,51.84,51.85,51.78,51.82,221879.0,43.4623,43.4707,43.412,43.4455,221879.0
2015-10-06 12:40:00,51.82,51.86,51.8,51.83,175653.0,43.4455,43.4791,43.4288,43.4539,175653.0
2015-10-06 12:50:00,51.83,51.87,51.81,51.83,188816.0,43.4539,43.4874,43.4371,43.4539,188816.0
2015-10-06 13:00:00,51.83,51.87,51.82,51.87,60573.0,43.4539,43.4874,43.4455,43.4874,60573.0
2015-10-06 13:10:00,51.86,51.93,51.85,51.91,136245.0,43.4791,43.5378,43.4707,43.521,136245.0
2015-10-06 13:20:00,51.91,51.96,51.89,51.9,52739.0,43.521,43.5629,43.5042,43.5126,52739.0
2015-10-06 13:30:00,51.89,51.89,51.82,51.84,50854.0,43.5042,43.5042,43.4455,43.4623,50854.0
2015-10-06 13:40:00,51.83,51.83,51.77,51.81,96885.0,43.4539,43.4539,43.4036,43.4371,96885.0
2015-10-06 13:50:00,51.8,51.81,51.75,51.78,93421.0,43.4288,43.4371,43.3868,43.412,93421.0
2015-10-06 14:00:00,51.77,51.81,51.75,51.79,105845.0,43.4036,43.4371,43.3868,43.4204,105845.0
2015-10-06 14:10:00,51.79,51.95,51.79,51.92,160213.0,43.4204,43.5545,43.4204,43.5294,160213.0
2015-10-06 14:20:00,51.93,51.96,51.87,51.94,94438.0,43.5378,43.5629,43.4874,43.5461,94438.0
2015-10-06 14:30:00,51.93,51.99,51.9,51.97,216020.0,43.5378,43.5881,43.5126,43.5713,216020.0
2015-10-06 14:40:00,51.97,51.98,51.89,51.94,239510.0,43.5713,43.5797,43.5042,43.5461,239510.0
2015-10-06 14:50:00,51.93,51.96,51.81,51.84,166236.0,43.5378,43.5629,43.4371,43.4623,166236.0
2015-10-06 15:00:00,51.84,51.87,51.8,51.84,228990.0,43.4623,43.4874,43.4288,43.4623,228990.0
2015-10-06 15:10:00,51.83,51.86,51.75,51.85,223226.0,43.4539,43.4791,43.3868,43.4707,223226.0
2015-10-06 15:20:00,51.85,51.89,51.8,51.88,207362.0,43.4707,43.5042,43.4288,43.4958,207362.0
2015-10-06 15:30:00,51.88,51.92,51.83,51.84,234754.0,43.4958,43.5294,43.4539,43.4623,234754.0
2015-10-06 15:40:00,51.84,51.85,51.79,51.84,579337.0,43.4623,43.4707,43.4204,43.4623,579337.0
2015-10-06 15:50:00,51.83,51.85,51.75,51.79,597855.0,43.4539,43.4707,43.3868,43.4204,597855.0
2015-10-07 09:30:00,52.06,52.54,52.06,52.49,1318155.0,43.6467,44.0492,43.6467,44.0073,1318155.0
2015-10-07 09:40:00,52.49,52.58,52.46,52.57,793442.0,44.0073,44.0827,43.9821,44.0743,793442.0
2015-10-07 09:50:00,52.57,52.65,52.53,52.62,331132.0,44.0743,44.1414,44.0408,44.1162,331132.0
2015-10-07 10:00:00,52.62,52.71,52.59,52.63,599661.0,44.1162,44.1917,44.0911,44.1246,599661.0
2015-10-07 10:10:00,52.62,52.69,52.6,52.64,263544.0,44.1162,44.1749,44.0995,44.133,263544.0
2015-10-07 10:20:00,52.64,52.68,52.61,52.62,1010167.0,44.133,44.1665,44.1079,44.1162,1010167.0
2015-10-07 10:30:00,52.62,52.62,52.48,52.48,205394.0,44.1162,44.1162,43.9989,43.9989,205394.0
2015-10-07 10:40:00,52.48,52.48,52.29,52.3,381621.0,43.9989,43.9989,43.8396,43.848,381621.0
2015-10-07 10:50:00,52.29,52.35,52.21,52.32,741156.0,43.8396,43.8899,43.7725,43.8647,741156.0
2015-10-07 11:00:00,52.33,52.33,52.11,52.16,248014.0,43.8731,43.8731,43.6887,43.7306,248014.0
2015-10-07 11:10:00,52.17,52.17,52.06,52.13,226216.0,43.739,43.739,43.6467,43.7054,226216.0
2015-10-07 11:20:00,52.14,52.14,51.95,52.0,211326.0,43.7138,43.7138,43.5545,43.5964,211326.0
2015-10-07 11:30:00,52.0,52.15,51.97,52.13,206351.0,43.5964,43.7222,43.5713,43.7054,206351.0
2015-10-07 11:40:00,52.14,52.14,52.02,52.06,117756.0,43.7138,43.7138,43.6132,43.6467,117756.0
2015-10-07 11:50:00,52.06,52.21,52.05,52.19,191726.0,43.6467,43.7725,43.6384,43.7557,191726.0
2015-10-07 12:00:00,52.18,52.21,52.14,52.14,346448.0,43.7474,43.7725,43.7138,43.7138,346448.0
2015-10-07 12:10:00,52.15,52.21,52.13,52.2,129564.0,43.7222,43.7725,43.7054,43.7641,129564.0
2015-10-07 12:20:00,52.21,52.21,52.0,52.03,111846.0,43.7725,43.7725,43.5964,43.6216,111846.0
2015-10-07 12:30:00,52.03,52.11,52.02,52.07,90861.0,43.6216,43.6887,43.6132,43.6551,90861.0
2015-10-07 12:40:00,52.07,52.2,52.04,52.17,179869.0,43.6551,43.7641,43.63,43.739,179869.0
2015-10-07 12:50:00,52.18,52.19,52.09,52.11,113047.0,43.7474,43.7557,43.6719,43.6887,113047.0
2015-10-07 13:00:00,52.11,52.21,52.1,52.21,189564.0,43.6887,43.7725,43.6803,43.7725,189564.0
2015-10-07 13:10:00,52.21,52.28,52.21,52.25,255736.0,43.7725,43.8312,43.7725,43.806,255736.0
2015-10-07 13:20:00,52.25,52.31,52.25,52.28,148112.0,43.806,43.8563,43.806,43.8312,148112.0
2015-10-07 13:30:00,52.29,52.4,52.29,52.37,382252.0,43.8396,43.9318,43.8396,43.9066,382252.0
2015-10-07 13:40:00,52.38,52.44,52.36,52.41,380057.0,43.915,43.9653,43.8983,43.9402,380057.0
2015-10-07 13:50:00,52.41,52.45,52.35,52.39,211749.0,43.9402,43.9737,43.8899,43.9234,211749.0
2015-10-07 14:00:00,52.39,52.47,52.38,52.42,266117.0,43.9234,43.9905,43.915,43.9486,266117.0
2015-10-07 14:10:00,52.42,52.44,52.35,52.4,189987.0,43.9486,43.9653,43.8899,43.9318,189987.0
2015-10-07 14:20:00,52.41,52.41,52.31,52.36,280134.0,43.9402,43.9402,43.8563,43.8983,280134.0
2015-10-07 14:30:00,52.36,52.41,52.23,52.29,297974.0,43.8983,43.9402,43.7893,43.8396,297974.0
2015-10-07 14:40:00,52.29,52.35,52.23,52.24,1197341.0,43.8396,43.8899,43.7893,43.7977,1197341.0
2015-10-07 14:50:00,52.25,52.29,52.21,52.25,182009.0,43.806,43.8396,43.7725,43.806,182009.0
2015-10-07 15:00:00,52.25,52.3,52.22,52.22,280776.0,43.806,43.848,43.7809,43.7809,280776.0
2015-10-07 15:10:00,52.22,52.37,52.22,52.35,271664.0,43.7809,43.9066,43.7809,43.8899,271664.0
2015-10-07 15:20:00,52.35,52.35,52.26,52.27,312839.0,43.8899,43.8899,43.8144,43.8228,312839.0
2015-10-07 15:30:00,52.28,52.34,52.28,52.33,239413.0,43.8312,43.8815,43.8312,43.8731,239413.0
2015-10-07 15:40:00,52.33,52.39,52.3,52.33,457959.0,43.8731,43.9234,43.848,43.8731,457959.0
2015-10-07 15:50:00,52.33,52.46,52.32,52.46,821534.0,43.8731,43.9821,43.8647,43.9821,821534.0
2015-10-08 09:30:00,52.2,52.37,52.18,52.33,297405.0,43.7641,43.9066,43.7474,43.8731,297405.0
2015-10-08 09:40:00,52.33,52.38,52.27,52.37,421996.0,43.8731,43.915,43.8228,43.9066,421996.0
2015-10-08 09:50:00,52.37,52.49,52.34,52.44,330038.0,43.9066,44.0073,43.8815,43.9653,330038.0
2015-10-08 10:00:00,52.44,52.53,52.43,52.51,507563.0,43.9653,44.0408,43.9569,44.024,507563.0
2015-10-08 10:10:00,52.5,52.51,52.45,52.45,102309.0,44.0156,44.024,43.9737,43.9737,102309.0
2015-10-08 10:20:00,52.45,52.48,52.39,52.39,163301.0,43.9737,43.9989,43.9234,43.9234,163301.0
2015-10-08 10:30:00,52.4,52.51,52.4,52.48,250900.0,43.9318,44.024,43.9318,43.9989,250900.0
2015-10-08 10:40:00,52.49,52.54,52.46,52.47,309004.0,44.0073,44.0492,43.9821,43.9905,309004.0
2015-10-08 10:50:00,52.47,52.56,52.46,52.55,129777.0,43.9905,44.0659,43.9821,44.0576,129777.0
2015-10-08 11:00:00,52.55,52.57,52.47,52.5,610152.0,44.0576,44.0743,43.9905,44.0156,610152.0
2015-10-08 11:10:00,52.5,52.55,52.49,52.54,868125.0,44.0156,44.0576,44.0073,44.0492,868125.0
2015-10-08 11:20:00,52.54,52.63,52.53,52.62,430457.0,44.0492,44.1246,44.0408,44.1162,430457.0
2015-10-08 11:30:00,52.63,52.68,52.62,52.68,596785.0,44.1246,44.1665,44.1162,44.1665,596785.0
2015-10-08 11:40:00,52.68,52.75,52.68,52.73,514851.0,44.1665,44.2252,44.1665,44.2085,514851.0
2015-10-08 11:50:00,52.73,52.79,52.72,52.78,982831.0,44.2085,44.2588,44.2001,44.2504,982831.0
2015-10-08 12:00:00,52.78,52.87,52.77,52.86,1417362.0,44.2504,44.3258,44.242,44.3175,1417362.0
2015-10-08 12:10:00,52.86,52.92,52.85,52.9,688610.0,44.3175,44.3678,44.3091,44.351,688610.0
2015-10-08 12:20:00,52.91,52.94,52.84,52.86,522278.0,44.3594,44.3845,44.3007,44.3175,522278.0
2015-10-08 12:30:00,52.86,52.88,52.85,52.87,141650.0,44.3175,44.3342,44.3091,44.3258,141650.0
2015-10-08 12:40:00,52.87,52.89,52.7,52.71,277747.0,44.3258,44.3426,44.1833,44.1917,277747.0
2015-10-08 12:50:00,52.7,52.72,52.69,52.7,113424.0,44.1833,44.2001,44.1749,44.1833,113424.0
2015-10-08 13:00:00,52.7,52.76,52.69,52.71,67278.0,44.1833,44.2336,44.1749,44.1917,67278.0
2015-10-08 13:10:00,52.72,52.74,52.69,52.73,73977.0,44.2001,44.2169,44.1749,44.2085,73977.0
2015-10-08 13:20:00,52.73,52.8,52.73,52.78,96832.0,44.2085,44.2672,44.2085,44.2504,96832.0
2015-10-08 13:30:00,52.79,52.8,52.78,52.79,58399.0,44.2588,44.2672,44.2504,44.2588,58399.0
2015-10-08 13:40:00,52.8,52.82,52.78,52.8,130931.0,44.2672,44.2839,44.2504,44.2672,130931.0
2015-10-08 13:50:00,52.8,52.84,52.77,52.83,409727.0,44.2672,44.3007,44.242,44.2923,409727.0
2015-10-08 14:00:00,52.82,53.01,52.79,52.87,1672423.0,44.2839,44.4432,44.2588,44.3258,1672423.0
2015-10-08 14:10:00,52.88,53.0,52.87,52.95,972778.0,44.3342,44.4348,44.3258,44.3929,972778.0
2015-10-08 14:20:00,52.95,53.0,52.91,52.99,398772.0,44.3929,44.4348,44.3594,44.4264,398772.0
2015-10-08 14:30:00,52.98,53.1,52.98,53.08,286530.0,44.4181,44.5187,44.4181,44.5019,286530.0
2015-10-08 14:40:00,53.09,53.13,53.07,53.1,684568.0,44.5103,44.5438,44.4935,44.5187,684568.0
2015-10-08 14:50:00,53.1,53.2,53.09,53.17,387184.0,44.5187,44.6025,44.5103,44.5774,387184.0
2015-10-08 15:00:00,53.17,53.29,53.17,53.27,667190.0,44.5774,44.678,44.5774,44.6612,667190.0
2015-10-08 15:10:00,53.28,53.36,53.27,53.31,673188.0,44.6696,44.7367,44.6612,44.6947,673188.0
2015-10-08 15:20:00,53.31,53.34,53.23,53.26,609814.0,44.6947,44.7199,44.6277,44.6528,609814.0
2015-10-08 15:30:00,53.26,53.29,53.19,53.19,608595.0,44.6528,44.678,44.5941,44.5941,608595.0
2015-10-08 15:40:00,53.19,53.27,53.18,53.23,441437.0,44.5941,44.6612,44.5857,44.6277,441437.0
2015-10-08 15:50:00,53.23,53.25,53.19,53.22,1192492.0,44.6277,44.6444,44.5941,44.6193,1192492.0
2015-10-09 09:30:00,53.76,53.76,53.27,53.56,1644720.0,45.072,45.072,44.6612,44.9043,1644720.0
2015-10-09 09:40:00,53.57,53.57,53.46,53.5,1641560.0,44.9127,44.9127,44.8205,44.854,1641560.0
2015-10-09 09:50:00,53.5,53.52,53.42,53.47,2045760.0,44.854,44.8708,44.787,44.8289,2045760.0
2015-10-09 10:00:00,53.47,53.49,53.29,53.29,1266501.0,44.8289,44.8456,44.678,44.678,1266501.0
2015-10-09 10:10:00,53.29,53.3,53.2,53.3,951388.0,44.678,44.6864,44.6025,44.6864,951388.0
2015-10-09 10:20:00,53.3,53.4,53.29,53.37,1319402.0,44.6864,44.7702,44.678,44.745,1319402.0
2015-10-09 10:30:00,53.37,53.48,53.36,53.44,1617239.0,44.745,44.8373,44.7367,44.8037,1617239.0
2015-10-09 10:40:00,53.45,53.56,53.45,53.51,1567371.0,44.8121,44.9043,44.8121,44.8624,1567371.0
2015-10-09 10:50:00,53.52,53.64,53.5,53.64,1640354.0,44.8708,44.9714,44.854,44.9714,1640354.0
2015-10-09 11:00:00,53.64,53.67,53.58,53.59,386714.0,44.9714,44.9966,44.9211,44.9295,386714.0
2015-10-09 11:10:00,53.59,53.6,53.51,53.55,738715.0,44.9295,44.9379,44.8624,44.8959,738715.0
2015-10-09 11:20:00,53.55,53.61,53.53,53.6,593146.0,44.8959,44.9463,44.8792,44.9379,593146.0
2015-10-09 11:30:00,53.61,53.62,53.54,53.59,340203.0,44.9463,44.9546,44.8876,44.9295,340203.0
2015-10-09 11:40:00,53.58,53.59,53.52,53.55,323842.0,44.9211,44.9295,44.8708,44.8959,323842.0
2015-10-09 11:50:00,53.55,53.57,53.49,53.57,277584.0,44.8959,44.9127,44.8456,44.9127,277584.0
2015-10-09 12:00:00,53.57,53.61,53.52,53.54,218249.0,44.9127,44.9463,44.8708,44.8876,218249.0
2015-10-09 12:10:00,53.53,53.54,53.45,53.48,525326.0,44.8792,44.8876,44.8121,44.8373,525326.0
2015-10-09 12:20:00,53.47,53.51,53.42,53.5,648267.0,44.8289,44.8624,44.787,44.854,648267.0
2015-10-09 12:30:00,53.5,53.5,53.4,53.48,225054.0,44.854,44.854,44.7702,44.8373,225054.0
2015-10-09 12:40:00,53.49,53.49,53.42,53.47,288137.0,44.8456,44.8456,44.787,44.8289,288137.0
2015-10-09 12:50:00,53.47,53.49,53.44,53.46,399866.0,44.8289,44.8456,44.8037,44.8205,399866.0
2015-10-09 13:00:00,53.46,53.48,53.38,53.38,477586.0,44.8205,44.8373,44.7534,44.7534,477586.0
2015-10-09 13:10:00,53.37,53.37,53.31,53.35,246980.0,44.745,44.745,44.6947,44.7283,246980.0
2015-10-09 13:20:00,53.34,53.39,53.33,53.34,555474.0,44.7199,44.7618,44.7115,44.7199,555474.0
2015-10-09 13:30:00,53.34,53.36,53.28,53.35,294105.0,44.7199,44.7367,44.6696,44.7283,294105.0
2015-10-09 13:40:00,53.34,53.39,53.32,53.37,191498.0,44.7199,44.7618,44.7031,44.745,191498.0
2015-10-09 13:50:00,53.37,53.38,53.34,53.35,199917.0,44.745,44.7534,44.7199,44.7283,199917.0
2015-10-09 14:00:00,53.36,53.38,53.34,53.37,748491.0,44.7367,44.7534,44.7199,44.745,748491.0
2015-10-09 14:10:00,53.36,53.39,53.31,53.32,240150.0,44.7367,44.7618,44.6947,44.7031,240150.0
2015-10-09 14:20:00,53.33,53.4,53.3,53.4,121786.0,44.7115,44.7702,44.6864,44.7702,121786.0
2015-10-09 14:30:00,53.4,53.41,53.35,53.4,162329.0,44.7702,44.7786,44.7283,44.7702,162329.0
2015-10-09 14:40:00,53.4,53.41,53.35,53.39,127202.0,44.7702,44.7786,44.7283,44.7618,127202.0
2015-10-09 14:50:00,53.39,53.4,53.36,53.39,140714.0,44.7618,44.7702,44.7367,44.7618,140714.0
2015-10-09 15:00:00,53.38,53.38,53.34,53.38,303939.0,44.7534,44.7534,44.7199,44.7534,303939.0
2015-10-09 15:10:00,53.38,53.38,53.3,53.32,336562.0,44.7534,44.7534,44.6864,44.7031,336562.0
2015-10-09 15:20:00,53.31,53.37,53.31,53.36,596450.0,44.6947,44.745,44.6947,44.7367,596450.0
2015-10-09 15:30:00,53.36,53.44,53.35,53.39,592760.0,44.7367,44.8037,44.7283,44.7618,592760.0
2015-10-09 15:40:00,53.39,53.43,53.38,53.4,361822.0,44.7618,44.7953,44.7534,44.7702,361822.0
2015-10-09 15:50:00,53.41,53.42,53.36,53.36,797767.0,44.7786,44.787,44.7367,44.7367,797767.0
2015-10-12 09:30:00,53.34,53.44,53.21,53.26,361792.0,44.7199,44.8037,44.6109,44.6528,361792.0
2015-10-12 09:40:00,53.27,53.37,53.26,53.32,384756.0,44.6612,44.745,44.6528,44.7031,384756.0
2015-10-12 09:50:00,53.33,53.36,53.28,53.31,344378.0,44.7115,44.7367,44.6696,44.6947,344378.0
2015-10-12 10:00:00,53.31,53.35,53.26,53.28,265434.0,44.6947,44.7283,44.6528,44.6696,265434.0
2015-10-12 10:10:00,53.28,53.31,53.19,53.2,208884.0,44.6696,44.6947,44.5941,44.6025,208884.0
2015-10-12 10:20:00,53.19,53.21,53.12,53.18,158428.0,44.5941,44.6109,44.5354,44.5857,158428.0
2015-10-12 10:30:00,53.18,53.26,53.16,53.23,88482.0,44.5857,44.6528,44.569,44.6277,88482.0
2015-10-12 10:40:00,53.23,53.26,53.18,53.26,105259.0,44.6277,44.6528,44.5857,44.6528,105259.0
2015-10-12 10:50:00,53.25,53.31,53.16,53.18,276151.0,44.6444,44.6947,44.569,44.5857,276151.0
2015-10-12 11:00:00,53.18,53.29,53.17,53.28,143086.0,44.5857,44.678,44.5774,44.6696,143086.0
2015-10-12 11:10:00,53.28,53.28,53.23,53.27,275891.0,44.6696,44.6696,44.6277,44.6612,275891.0
2015-10-12 11:20:00,53.27,53.35,53.27,53.34,386729.0,44.6612,44.7283,44.6612,44.7199,386729.0
2015-10-12 11:30:00,53.34,53.38,53.31,53.33,178398.0,44.7199,44.7534,44.6947,44.7115,178398.0
2015-10-12 11:40:00,53.33,53.41,53.28,53.34,182251.0,44.7115,44.7786,44.6696,44.7199,182251.0
2015-10-12 11:50:00,53.35,53.36,53.3,53.32,73915.0,44.7283,44.7367,44.6864,44.7031,73915.0
2015-10-12 12:00:00,53.31,53.33,53.28,53.33,191179.0,44.6947,44.7115,44.6696,44.7115,191179.0
2015-10-12 12:10:00,53.34,53.37,53.32,53.34,89992.0,44.7199,44.745,44.7031,44.7199,89992.0
2015-10-12 12:20:00,53.34,53.37,53.31,53.37,90848.0,44.7199,44.745,44.6947,44.745,90848.0
2015-10-12 12:30:00,53.37,53.37,53.33,53.34,72667.0,44.745,44.745,44.7115,44.7199,72667.0
2015-10-12 12:40:00,53.33,53.36,53.31,53.34,114363.0,44.7115,44.7367,44.6947,44.7199,114363.0
2015-10-12 12:50:00,53.35,53.38,53.34,53.36,269798.0,44.7283,44.7534,44.7199,44.7367,269798.0
2015-10-12 13:00:00,53.37,53.37,53.31,53.32,106898.0,44.745,44.745,44.6947,44.7031,106898.0
2015-10-12 13:10:00,53.32,53.37,53.31,53.37,128178.0,44.7031,44.745,44.6947,44.745,128178.0
2015-10-12 13:20:00,53.37,53.4,53.36,53.38,165487.0,44.745,44.7702,44.7367,44.7534,165487.0
2015-10-12 13:30:00,53.38,53.42,53.36,53.4,239778.0,44.7534,44.787,44.7367,44.7702,239778.0
2015-10-12 13:40:00,53.4,53.41,53.36,53.4,101201.0,44.7702,44.7786,44.7367,44.7702,101201.0
2015-10-12 13:50:00,53.41,53.41,53.34,53.37,105375.0,44.7786,44.7786,44.7199,44.745,105375.0
2015-10-12 14:00:00,53.37,53.41,53.36,53.4,107738.0,44.745,44.7786,44.7367,44.7702,107738.0
2015-10-12 14:10:00,53.4,53.41,53.37,53.37,106200.0,44.7702,44.7786,44.745,44.745,106200.0
2015-10-12 14:20:00,53.38,53.39,53.35,53.36,109665.0,44.7534,44.7618,44.7283,44.7367,109665.0
2015-10-12 14:30:00,53.35,53.37,53.34,53.36,187492.0,44.7283,44.745,44.7199,44.7367,187492.0
2015-10-12 14:40:00,53.36,53.38,53.35,53.36,110870.0,44.7367,44.7534,44.7283,44.7367,110870.0
2015-10-12 14:50:00,53.36,53.38,53.34,53.36,101181.0,44.7367,44.7534,44.7199,44.7367,101181.0
2015-10-12 15:00:00,53.36,53.39,53.34,53.39,107591.0,44.7367,44.7618,44.7199,44.7618,107591.0
2015-10-12 15:10:00,53.38,53.4,53.37,53.38,395983.0,44.7534,44.7702,44.745,44.7534,395983.0
2015-10-12 15:20:00,53.38,53.39,53.36,53.38,110522.0,44.7534,44.7618,44.7367,44.7534,110522.0
2015-10-12 15:30:00,53.37,53.41,53.35,53.41,178498.0,44.745,44.7786,44.7283,44.7786,178498.0
2015-10-12 15:40:00,53.4,53.42,53.37,53.39,242629.0,44.7702,44.787,44.745,44.7618,242629.0
2015-10-12 15:50:00,53.39,53.41,53.36,53.41,638212.0,44.7618,44.7786,44.7367,44.7786,638212.0
2015-10-13 09:30:00,53.0,53.08,52.97,53.05,730397.0,44.4348,44.5019,44.4097,44.4768,730397.0
2015-10-13 09:40:00,53.05,53.12,53.05,53.11,458147.0,44.4768,44.5354,44.4768,44.5271,458147.0
2015-10-13 09:50:00,53.11,53.16,53.09,53.16,391812.0,44.5271,44.569,44.5103,44.569,391812.0
2015-10-13 10:00:00,53.16,53.28,53.15,53.24,285579.0,44.569,44.6696,44.5606,44.636,285579.0
2015-10-13 10:10:00,53.24,53.27,53.2,53.24,143975.0,44.636,44.6612,44.6025,44.636,143975.0
2015-10-13 10:20:00,53.25,53.28,53.19,53.28,399893.0,44.6444,44.6696,44.5941,44.6696,399893.0
2015-10-13 10:30:00,53.27,53.3,53.23,53.25,462153.0,44.6612,44.6864,44.6277,44.6444,462153.0
2015-10-13 10:40:00,53.26,53.27,53.22,53.22,223789.0,44.6528,44.6612,44.6193,44.6193,223789.0
2015-10-13 10:50:00,53.21,53.31,53.21,53.28,271915.0,44.6109,44.6947,44.6109,44.6696,271915.0
2015-10-13 11:00:00,53.27,53.28,53.24,53.25,588581.0,44.6612,44.6696,44.636,44.6444,588581.0
2015-10-13 11:10:00,53.25,53.29,53.2,53.21,135790.0,44.6444,44.678,44.6025,44.6109,135790.0
2015-10-13 11:20:00,53.22,53.24,53.16,53.16,265528.0,44.6193,44.636,44.569,44.569,265528.0
2015-10-13 11:30:00,53.16,53.24,53.15,53.24,266802.0,44.569,44.636,44.5606,44.636,266802.0
2015-10-13 11:40:00,53.23,53.26,53.18,53.23,76469.0,44.6277,44.6528,44.5857,44.6277,76469.0
2015-10-13 11:50:00,53.22,53.23,53.17,53.2,67360.0,44.6193,44.6277,44.5774,44.6025,67360.0
2015-10-13 12:00:00,53.2,53.23,53.18,53.19,53121.0,44.6025,44.6277,44.5857,44.5941,53121.0
2015-10-13 12:10:00,53.18,53.22,53.16,53.19,114791.0,44.5857,44.6193,44.569,44.5941,114791.0
2015-10-13 12:20:00,53.19,53.22,53.17,53.2,79920.0,44.5941,44.6193,44.5774,44.6025,79920.0
2015-10-13 12:30:00,53.2,53.23,53.19,53.22,173608.0,44.6025,44.6277,44.5941,44.6193,173608.0
2015-10-13 12:40:00,53.23,53.24,53.13,53.14,195769.0,44.6277,44.636,44.5438,44.5522,195769.0
2015-10-13 12:50:00,53.14,53.15,53.07,53.08,107317.0,44.5522,44.5606,44.4935,44.5019,107317.0
2015-10-13 13:00:00,53.07,53.09,53.02,53.03,144837.0,44.4935,44.5103,44.4516,44.46,144837.0
2015-10-13 13:10:00,53.02,53.07,53.0,53.07,101199.0,44.4516,44.4935,44.4348,44.4935,101199.0
2015-10-13 13:20:00,53.07,53.07,53.02,53.05,228958.0,44.4935,44.4935,44.4516,44.4768,228958.0
2015-10-13 13:30:00,53.06,53.06,52.98,53.01,80124.0,44.4851,44.4851,44.4181,44.4432,80124.0
2015-10-13 13:40:00,53.02,53.07,53.01,53.06,111444.0,44.4516,44.4935,44.4432,44.4851,111444.0
2015-10-13 13:50:00,53.05,53.07,52.98,52.99,74211.0,44.4768,44.4935,44.4181,44.4264,74211.0
2015-10-13 14:00:00,52.99,53.0,52.96,52.98,78722.0,44.4264,44.4348,44.4013,44.4181,78722.0
2015-10-13 14:10:00,52.98,53.02,52.98,52.99,88093.0,44.4181,44.4516,44.4181,44.4264,88093.0
2015-10-13 14:20:00,52.99,52.99,52.91,52.92,165076.0,44.4264,44.4264,44.3594,44.3678,165076.0
2015-10-13 14:30:00,52.91,52.96,52.88,52.96,70276.0,44.3594,44.4013,44.3342,44.4013,70276.0
2015-10-13 14:40:00,52.96,52.97,52.92,52.96,127478.0,44.4013,44.4097,44.3678,44.4013,127478.0
2015-10-13 14:50:00,52.96,52.98,52.94,52.98,277685.0,44.4013,44.4181,44.3845,44.4181,277685.0
2015-10-13 15:00:00,52.98,52.99,52.93,52.95,147634.0,44.4181,44.4264,44.3761,44.3929,147634.0
2015-10-13 15:10:00,52.95,52.97,52.89,52.9,155668.0,44.3929,44.4097,44.3426,44.351,155668.0
2015-10-13 15:20:00,52.9,52.91,52.85,52.89,624217.0,44.351,44.3594,44.3091,44.3426,624217.0
2015-10-13 15:30:00,52.88,52.92,52.83,52.84,327756.0,44.3342,44.3678,44.2923,44.3007,327756.0
2015-10-13 15:40:00,52.84,52.86,52.8,52.83,489827.0,44.3007,44.3175,44.2672,44.2923,489827.0
2015-10-13 15:50:00,52.83,52.86,52.8,52.83,983773.0,44.2923,44.3175,44.2672,44.2923,983773.0
2015-10-14 09:30:00,52.65,52.81,52.59,52.63,457243.0,44.1414,44.2755,44.0911,44.1246,457243.0
2015-10-14 09:40:00,52.63,52.79,52.62,52.77,493528.0,44.1246,44.2588,44.1162,44.242,493528.0
2015-10-14 09:50:00,52.77,52.87,52.75,52.84,169194.0,44.242,44.3258,44.2252,44.3007,169194.0
2015-10-14 10:00:00,52.84,52.91,52.82,52.89,142953.0,44.3007,44.3594,44.2839,44.3426,142953.0
2015-10-14 10:10:00,52.89,52.92,52.85,52.88,213341.0,44.3426,44.3678,44.3091,44.3342,213341.0
2015-10-14 10:20:00,52.87,52.87,52.74,52.78,303105.0,44.3258,44.3258,44.2169,44.2504,303105.0
2015-10-14 10:30:00,52.78,52.8,52.66,52.67,147949.0,44.2504,44.2672,44.1498,44.1582,147949.0
2015-10-14 10:40:00,52.68,52.7,52.61,52.64,311543.0,44.1665,44.1833,44.1079,44.133,311543.0
2015-10-14 10:50:00,52.63,52.71,52.63,52.69,200442.0,44.1246,44.1917,44.1246,44.1749,200442.0
2015-10-14 11:00:00,52.7,52.71,52.61,52.66,309124.0,44.1833,44.1917,44.1079,44.1498,309124.0
2015-10-14 11:10:00,52.66,52.67,52.57,52.58,341318.0,44.1498,44.1582,44.0743,44.0827,341318.0
2015-10-14 11:20:00,52.57,52.6,52.54,52.58,229468.0,44.0743,44.0995,44.0492,44.0827,229468.0
2015-10-14 11:30:00,52.58,52.58,52.47,52.57,123595.0,44.0827,44.0827,43.9905,44.0743,123595.0
2015-10-14 11:40:00,52.58,52.62,52.56,52.56,180475.0,44.0827,44.1162,44.0659,44.0659,180475.0
2015-10-14 11:50:00,52.56,52.6,52.55,52.59,135828.0,44.0659,44.0995,44.0576,44.0911,135828.0
2015-10-14 12:00:00,52.59,52.6,52.49,52.49,80823.0,44.0911,44.0995,44.0073,44.0073,80823.0
2015-10-14 12:10:00,52.49,52.55,52.49,52.54,96533.0,44.0073,44.0576,44.0073,44.0492,96533.0
2015-10-14 12:20:00,52.54,52.59,52.52,52.57,274394.0,44.0492,44.0911,44.0324,44.0743,274394.0
2015-10-14 12:30:00,52.57,52.62,52.56,52.58,216627.0,44.0743,44.1162,44.0659,44.0827,216627.0
2015-10-14 12:40:00,52.58,52.69,52.57,52.65,247633.0,44.0827,44.1749,44.0743,44.1414,247633.0
2015-10-14 12:50:00,52.65,52.71,52.64,52.65,177197.0,44.1414,44.1917,44.133,44.1414,177197.0
2015-10-14 13:00:00,52.65,52.66,52.61,52.63,119743.0,44.1414,44.1498,44.1079,44.1246,119743.0
2015-10-14 13:10:00,52.63,52.67,52.59,52.61,265942.0,44.1246,44.1582,44.0911,44.1079,265942.0
2015-10-14 13:20:00,52.6,52.61,52.52,52.54,99148.0,44.0995,44.1079,44.0324,44.0492,99148.0
2015-10-14 13:30:00,52.54,52.57,52.51,52.53,105811.0,44.0492,44.0743,44.024,44.0408,105811.0
2015-10-14 13:40:00,52.53,52.56,52.5,52.55,250021.0,44.0408,44.0659,44.0156,44.0576,250021.0
2015-10-14 13:50:00,52.54,52.54,52.48,52.52,189104.0,44.0492,44.0492,43.9989,44.0324,189104.0
2015-10-14 14:00:00,52.52,52.58,52.39,52.41,230845.0,44.0324,44.0827,43.9234,43.9402,230845.0
2015-10-14 14:10:00,52.41,52.44,52.36,52.36,118494.0,43.9402,43.9653,43.8983,43.8983,118494.0
2015-10-14 14:20:00,52.36,52.41,52.27,52.28,453276.0,43.8983,43.9402,43.8228,43.8312,453276.0
2015-10-14 14:30:00,52.28,52.32,52.25,52.31,338110.0,43.8312,43.8647,43.806,43.8563,338110.0
2015-10-14 14:40:00,52.3,52.31,52.2,52.21,178586.0,43.848,43.8563,43.7641,43.7725,178586.0
2015-10-14 14:50:00,52.21,52.24,52.17,52.24,655492.0,43.7725,43.7977,43.739,43.7977,655492.0
2015-10-14 15:00:00,52.24,52.32,52.24,52.3,333871.0,43.7977,43.8647,43.7977,43.848,333871.0
2015-10-14 15:10:00,52.3,52.34,52.23,52.23,265192.0,43.848,43.8815,43.7893,43.7893,265192.0
2015-10-14 15:20:00,52.23,52.3,52.2,52.3,485696.0,43.7893,43.848,43.7641,43.848,485696.0
2015-10-14 15:30:00,52.3,52.37,52.3,52.34,416603.0,43.848,43.9066,43.848,43.8815,416603.0
2015-10-14 15:40:00,52.33,52.38,52.29,52.3,392740.0,43.8731,43.915,43.8396,43.848,392740.0
2015-10-14 15:50:00,52.3,52.3,52.22,52.26,1169750.0,43.848,43.848,43.7809,43.8144,1169750.0
2015-10-15 09:30:00,52.63,52.63,52.45,52.46,614088.0,44.1246,44.1246,43.9737,43.9821,614088.0
2015-10-15 09:40:00,52.46,52.5,52.34,52.43,515782.0,43.9821,44.0156,43.8815,43.9569,515782.0
2015-10-15 09:50:00,52.44,52.45,52.31,52.45,216723.0,43.9653,43.9737,43.8563,43.9737,216723.0
2015-10-15 10:00:00,52.43,52.48,52.34,52.45,168423.0,43.9569,43.9989,43.8815,43.9737,168423.0
2015-10-15 10:10:00,52.46,52.54,52.44,52.52,128634.0,43.9821,44.0492,43.9653,44.0324,128634.0
2015-10-15 10:20:00,52.53,52.53,52.47,52.49,98551.0,44.0408,44.0408,43.9905,44.0073,98551.0
2015-10-15 10:30:00,52.48,52.57,52.44,52.57,174781.0,43.9989,44.0743,43.9653,44.0743,174781.0
2015-10-15 10:40:00,52.58,52.63,52.56,52.63,151559.0,44.0827,44.1246,44.0659,44.1246,151559.0
2015-10-15 10:50:00,52.64,52.65,52.58,52.59,95817.0,44.133,44.1414,44.0827,44.0911,95817.0
2015-10-15 11:00:00,52.59,52.6,52.53,52.53,167224.0,44.0911,44.0995,44.0408,44.0408,167224.0
2015-10-15 11:10:00,52.53,52.54,52.45,52.46,123082.0,44.0408,44.0492,43.9737,43.9821,123082.0
2015-10-15 11:20:00,52.46,52.5,52.42,52.5,69910.0,43.9821,44.0156,43.9486,44.0156,69910.0
2015-10-15 11:30:00,52.5,52.52,52.42,52.42,82077.0,44.0156,44.0324,43.9486,43.9486,82077.0
2015-10-15 11:40:00,52.4,52.41,52.31,52.32,550584.0,43.9318,43.9402,43.8563,43.8647,550584.0
2015-10-15 11:50:00,52.31,52.32,52.2,52.23,196109.0,43.8563,43.8647,43.7641,43.7893,196109.0
2015-10-15 12:00:00,52.23,52.31,52.22,52.27,535607.0,43.7893,43.8563,43.7809,43.8228,535607.0
2015-10-15 12:10:00,52.28,52.32,52.24,52.29,90384.0,43.8312,43.8647,43.7977,43.8396,90384.0
2015-10-15 12:20:00,52.3,52.37,52.28,52.35,136449.0,43.848,43.9066,43.8312,43.8899,136449.0
2015-10-15 12:30:00,52.35,52.36,52.31,52.35,57372.0,43.8899,43.8983,43.8563,43.8899,57372.0
2015-10-15 12:40:00,52.35,52.39,52.31,52.38,83301.0,43.8899,43.9234,43.8563,43.915,83301.0
2015-10-15 12:50:00,52.38,52.44,52.37,52.44,97655.0,43.915,43.9653,43.9066,43.9653,97655.0
2015-10-15 13:00:00,52.44,52.53,52.42,52.5,190512.0,43.9653,44.0408,43.9486,44.0156,190512.0
2015-10-15 13:10:00,52.5,52.54,52.45,52.47,1205878.0,44.0156,44.0492,43.9737,43.9905,1205878.0
2015-10-15 13:20:00,52.46,52.53,52.45,52.51,338820.0,43.9821,44.0408,43.9737,44.024,338820.0
2015-10-15 13:30:00,52.5,52.54,52.48,52.53,253977.0,44.0156,44.0492,43.9989,44.0408,253977.0
2015-10-15 13:40:00,52.53,52.54,52.5,52.51,233087.0,44.0408,44.0492,44.0156,44.024,233087.0
2015-10-15 13:50:00,52.52,52.58,52.5,52.57,327557.0,44.0324,44.0827,44.0156,44.0743,327557.0
2015-10-15 14:00:00,52.57,52.6,52.56,52.59,267610.0,44.0743,44.0995,44.0659,44.0911,267610.0
2015-10-15 14:10:00,52.58,52.63,52.57,52.63,155530.0,44.0827,44.1246,44.0743,44.1246,155530.0
2015-10-15 14:20:00,52.63,52.65,52.6,52.63,144476.0,44.1246,44.1414,44.0995,44.1246,144476.0
2015-10-15 14:30:00,52.63,52.72,52.62,52.71,154302.0,44.1246,44.2001,44.1162,44.1917,154302.0
2015-10-15 14:40:00,52.72,52.79,52.71,52.73,395703.0,44.2001,44.2588,44.1917,44.2085,395703.0
2015-10-15 14:50:00,52.74,52.75,52.71,52.73,165956.0,44.2169,44.2252,44.1917,44.2085,165956.0
2015-10-15 15:00:00,52.73,52.8,52.72,52.73,145683.0,44.2085,44.2672,44.2001,44.2085,145683.0
2015-10-15 15:10:00,52.73,52.79,52.71,52.78,166287.0,44.2085,44.2588,44.1917,44.2504,166287.0
2015-10-15 15:20:00,52.78,52.85,52.78,52.82,378331.0,44.2504,44.3091,44.2504,44.2839,378331.0
2015-10-15 15:30:00,52.82,52.83,52.75,52.77,819296.0,44.2839,44.2923,44.2252,44.242,819296.0
2015-10-15 15:40:00,52.76,52.8,52.72,52.77,339263.0,44.2336,44.2672,44.2001,44.242,339263.0
2015-10-15 15:50:00,52.77,52.82,52.76,52.79,992880.0,44.242,44.2839,44.2336,44.2588,992880.0
2015-10-16 09:30:00,53.0,53.0,52.68,52.7,477416.0,44.4348,44.4348,44.1665,44.1833,477416.0
2015-10-16 09:40:00,52.7,52.73,52.49,52.56,451384.0,44.1833,44.2085,44.0073,44.0659,451384.0
2015-10-16 09:50:00,52.56,52.73,52.55,52.69,2151002.0,44.0659,44.2085,44.0576,44.1749,2151002.0
2015-10-16 10:00:00,52.7,52.7,52.51,52.52,323168.0,44.1833,44.1833,44.024,44.0324,323168.0
2015-10-16 10:10:00,52.52,52.56,52.44,52.45,198393.0,44.0324,44.0659,43.9653,43.9737,198393.0
2015-10-16 10:20:00,52.45,52.47,52.33,52.36,603749.0,43.9737,43.9905,43.8731,43.8983,603749.0
2015-10-16 10:30:00,52.37,52.4,52.32,52.38,170821.0,43.9066,43.9318,43.8647,43.915,170821.0
2015-10-16 10:40:00,52.39,52.42,52.36,52.39,288246.0,43.9234,43.9486,43.8983,43.9234,288246.0
2015-10-16 10:50:00,52.39,52.4,52.34,52.38,108406.0,43.9234,43.9318,43.8815,43.915,108406.0
2015-10-16 11:00:00,52.38,52.42,52.35,52.4,116418.0,43.915,43.9486,43.8899,43.9318,116418.0
2015-10-16 11:10:00,52.39,52.44,52.38,52.44,229070.0,43.9234,43.9653,43.915,43.9653,229070.0
2015-10-16 11:20:00,52.43,52.44,52.37,52.39,100410.0,43.9569,43.9653,43.9066,43.9234,100410.0
2015-10-16 11:30:00,52.4,52.43,52.38,52.41,118921.0,43.9318,43.9569,43.915,43.9402,118921.0
2015-10-16 11:40:00,52.4,52.49,52.39,52.49,120210.0,43.9318,44.0073,43.9234,44.0073,120210.0
2015-10-16 11:50:00,52.5,52.61,52.49,52.61,188283.0,44.0156,44.1079,44.0073,44.1079,188283.0
2015-10-16 12:00:00,52.61,52.62,52.51,52.51,124205.0,44.1079,44.1162,44.024,44.024,124205.0
2015-10-16 12:10:00,52.51,52.52,52.44,52.48,367332.0,44.024,44.0324,43.9653,43.9989,367332.0
2015-10-16 12:20:00,52.47,52.48,52.42,52.43,513900.0,43.9905,43.9989,43.9486,43.9569,513900.0
2015-10-16 12:30:00,52.42,52.42,52.35,52.4,981541.0,43.9486,43.9486,43.8899,43.9318,981541.0
2015-10-16 12:40:00,52.39,52.41,52.36,52.41,198095.0,43.9234,43.9402,43.8983,43.9402,198095.0
2015-10-16 12:50:00,52.41,52.44,52.39,52.41,108312.0,43.9402,43.9653,43.9234,43.9402,108312.0
2015-10-16 13:00:00,52.4,52.44,52.36,52.43,140165.0,43.9318,43.9653,43.8983,43.9569,140165.0
2015-10-16 13:10:00,52.43,52.46,52.41,52.44,142411.0,43.9569,43.9821,43.9402,43.9653,142411.0
2015-10-16 13:20:00,52.45,52.46,52.42,52.43,143540.0,43.9737,43.9821,43.9486,43.9569,143540.0
2015-10-16 13:30:00,52.42,52.48,52.42,52.46,111813.0,43.9486,43.9989,43.9486,43.9821,111813.0
2015-10-16 13:40:00,52.47,52.49,52.44,52.45,122052.0,43.9905,44.0073,43.9653,43.9737,122052.0
2015-10-16 13:50:00,52.45,52.47,52.36,52.37,239442.0,43.9737,43.9905,43.8983,43.9066,239442.0
2015-10-16 14:00:00,52.38,52.4,52.32,52.36,352284.0,43.915,43.9318,43.8647,43.8983,352284.0
2015-10-16 14:10:00,52.36,52.44,52.36,52.4,140900.0,43.8983,43.9653,43.8983,43.9318,140900.0
2015-10-16 14:20:00,52.4,52.46,52.38,52.44,163011.0,43.9318,43.9821,43.915,43.9653,163011.0
2015-10-16 14:30:00,52.45,52.48,52.43,52.48,633898.0,43.9737,43.9989,43.9569,43.9989,633898.0
2015-10-16 14:40:00,52.48,52.5,52.44,52.45,278362.0,43.9989,44.0156,43.9653,43.9737,278362.0
2015-10-16 14:50:00,52.45,52.51,52.44,52.48,420221.0,43.9737,44.024,43.9653,43.9989,420221.0
2015-10-16 15:00:00,52.49,52.51,52.46,52.48,255390.0,44.0073,44.024,43.9821,43.9989,255390.0
2015-10-16 15:10:00,52.48,52.48,52.44,52.47,86054.0,43.9989,43.9989,43.9653,43.9905,86054.0
2015-10-16 15:20:00,52.47,52.52,52.46,52.51,116145.0,43.9905,44.0324,43.9821,44.024,116145.0
2015-10-16 15:30:00,52.51,52.61,52.51,52.57,373170.0,44.024,44.1079,44.024,44.0743,373170.0
2015-10-16 15:40:00,52.57,52.58,52.53,52.54,326943.0,44.0743,44.0827,44.0408,44.0492,326943.0
2015-10-16 15:50:00,52.53,52.58,52.52,52.56,1007403.0,44.0408,44.0827,44.0324,44.0659,1007403.0
2015-10-19 09:30:00,52.35,52.44,52.27,52.32,430416.0,43.8899,43.9653,43.8228,43.8647,430416.0
2015-10-19 09:40:00,52.31,52.49,52.28,52.47,484279.0,43.8563,44.0073,43.8312,43.9905,484279.0
2015-10-19 09:50:00,52.47,52.56,52.46,52.48,176250.0,43.9905,44.0659,43.9821,43.9989,176250.0
2015-10-19 10:00:00,52.48,52.51,52.39,52.44,202028.0,43.9989,44.024,43.9234,43.9653,202028.0
2015-10-19 10:10:00,52.45,52.57,52.42,52.54,157031.0,43.9737,44.0743,43.9486,44.0492,157031.0
2015-10-19 10:20:00,52.54,52.57,52.48,52.54,357180.0,44.0492,44.0743,43.9989,44.0492,357180.0
2015-10-19 10:30:00,52.55,52.55,52.42,52.45,553891.0,44.0576,44.0576,43.9486,43.9737,553891.0
2015-10-19 10:40:00,52.45,52.5,52.45,52.48,120682.0,43.9737,44.0156,43.9737,43.9989,120682.0
2015-10-19 10:50:00,52.48,52.49,52.43,52.49,131481.0,43.9989,44.0073,43.9569,44.0073,131481.0
2015-10-19 11:00:00,52.49,52.49,52.41,52.46,116845.0,44.0073,44.0073,43.9402,43.9821,116845.0
2015-10-19 11:10:00,52.46,52.5,52.45,52.48,160614.0,43.9821,44.0156,43.9737,43.9989,160614.0
2015-10-19 11:20:00,52.48,52.51,52.46,52.47,81364.0,43.9989,44.024,43.9821,43.9905,81364.0
2015-10-19 11:30:00,52.47,52.59,52.46,52.58,198016.0,43.9905,44.0911,43.9821,44.0827,198016.0
2015-10-19 11:40:00,52.58,52.62,52.58,52.62,161646.0,44.0827,44.1162,44.0827,44.1162,161646.0
2015-10-19 11:50:00,52.63,52.68,52.59,52.61,341715.0,44.1246,44.1665,44.0911,44.1079,341715.0
2015-10-19 12:00:00,52.61,52.63,52.56,52.6,141482.0,44.1079,44.1246,44.0659,44.0995,141482.0
2015-10-19 12:10:00,52.6,52.63,52.57,52.57,84391.0,44.0995,44.1246,44.0743,44.0743,84391.0
2015-10-19 12:20:00,52.57,52.58,52.53,52.57,93320.0,44.0743,44.0827,44.0408,44.0743,93320.0
2015-10-19 12:30:00,52.57,52.61,52.55,52.59,116315.0,44.0743,44.1079,44.0576,44.0911,116315.0
2015-10-19 12:40:00,52.58,52.59,52.54,52.55,130125.0,44.0827,44.0911,44.0492,44.0576,130125.0
2015-10-19 12:50:00,52.55,52.56,52.5,52.51,82651.0,44.0576,44.0659,44.0156,44.024,82651.0
2015-10-19 13:00:00,52.52,52.53,52.48,52.48,86082.0,44.0324,44.0408,43.9989,43.9989,86082.0
2015-10-19 13:10:00,52.48,52.5,52.42,52.43,74165.0,43.9989,44.0156,43.9486,43.9569,74165.0
2015-10-19 13:20:00,52.42,52.48,52.41,52.48,184092.0,43.9486,43.9989,43.9402,43.9989,184092.0
2015-10-19 13:30:00,52.47,52.49,52.44,52.47,232379.0,43.9905,44.0073,43.9653,43.9905,232379.0
2015-10-19 13:40:00,52.46,52.48,52.42,52.43,362584.0,43.9821,43.9989,43.9486,43.9569,362584.0
2015-10-19 13:50:00,52.43,52.49,52.43,52.47,98590.0,43.9569,44.0073,43.9569,43.9905,98590.0
2015-10-19 14:00:00,52.46,52.48,52.4,52.45,198208.0,43.9821,43.9989,43.9318,43.9737,198208.0
2015-10-19 14:10:00,52.45,52.48,52.43,52.45,61948.0,43.9737,43.9989,43.9569,43.9737,61948.0
2015-10-19 14:20:00,52.46,52.46,52.42,52.45,111848.0,43.9821,43.9821,43.9486,43.9737,111848.0
2015-10-19 14:30:00,52.45,52.54,52.45,52.5,126836.0,43.9737,44.0492,43.9737,44.0156,126836.0
2015-10-19 14:40:00,52.49,52.51,52.45,52.46,78775.0,44.0073,44.024,43.9737,43.9821,78775.0
2015-10-19 14:50:00,52.45,52.49,52.44,52.48,87603.0,43.9737,44.0073,43.9653,43.9989,87603.0
2015-10-19 15:00:00,52.48,52.52,52.47,52.48,168424.0,43.9989,44.0324,43.9905,43.9989,168424.0
2015-10-19 15:10:00,52.48,52.53,52.47,52.51,134359.0,43.9989,44.0408,43.9905,44.024,134359.0
2015-10-19 15:20:00,52.5,52.56,52.49,52.53,390681.0,44.0156,44.0659,44.0073,44.0408,390681.0
2015-10-19 15:30:00,52.53,52.54,52.5,52.5,173845.0,44.0408,44.0492,44.0156,44.0156,173845.0
2015-10-19 15:40:00,52.5,52.55,52.49,52.53,277502.0,44.0156,44.0576,44.0073,44.0408,277502.0
2015-10-19 15:50:00,52.53,52.61,52.51,52.6,517708.0,44.0408,44.1079,44.024,44.0995,517708.0
2015-10-20 09:30:00,52.44,52.54,52.33,52.39,284523.0,43.9653,44.0492,43.8731,43.9234,284523.0
2015-10-20 09:40:00,52.38,52.6,52.37,52.6,225285.0,43.915,44.0995,43.9066,44.0995,225285.0
2015-10-20 09:50:00,52.6,52.71,52.59,52.67,297145.0,44.0995,44.1917,44.0911,44.1582,297145.0
2015-10-20 10:00:00,52.67,52.81,52.66,52.8,430808.0,44.1582,44.2755,44.1498,44.2672,430808.0
2015-10-20 10:10:00,52.79,52.83,52.77,52.81,417810.0,44.2588,44.2923,44.242,44.2755,417810.0
2015-10-20 10:20:00,52.81,52.88,52.81,52.88,258089.0,44.2755,44.3342,44.2755,44.3342,258089.0
2015-10-20 10:30:00,52.89,53.0,52.86,52.99,402079.0,44.3426,44.4348,44.3175,44.4264,402079.0
2015-10-20 10:40:00,52.99,53.14,52.99,53.09,893529.0,44.4264,44.5522,44.4264,44.5103,893529.0
2015-10-20 10:50:00,53.09,53.13,53.02,53.03,213514.0,44.5103,44.5438,44.4516,44.46,213514.0
2015-10-20 11:00:00,53.03,53.04,52.95,52.97,656396.0,44.46,44.4684,44.3929,44.4097,656396.0
2015-10-20 11:10:00,52.97,52.97,52.87,52.93,183482.0,44.4097,44.4097,44.3258,44.3761,183482.0
2015-10-20 11:20:00,52.93,52.97,52.9,52.96,156735.0,44.3761,44.4097,44.351,44.4013,156735.0
2015-10-20 11:30:00,52.96,52.98,52.89,52.95,145172.0,44.4013,44.4181,44.3426,44.3929,145172.0
2015-10-20 11:40:00,52.96,53.01,52.93,52.97,217565.0,44.4013,44.4432,44.3761,44.4097,217565.0
2015-10-20 11:50:00,52.97,52.99,52.92,52.98,145640.0,44.4097,44.4264,44.3678,44.4181,145640.0
2015-10-20 12:00:00,52.98,53.02,52.93,53.01,101705.0,44.4181,44.4516,44.3761,44.4432,101705.0
2015-10-20 12:10:00,53.02,53.02,52.96,52.97,84386.0,44.4516,44.4516,44.4013,44.4097,84386.0
2015-10-20 12:20:00,52.97,53.02,52.95,53.0,181743.0,44.4097,44.4516,44.3929,44.4348,181743.0
2015-10-20 12:30:00,53.01,53.02,52.92,52.94,169392.0,44.4432,44.4516,44.3678,44.3845,169392.0
2015-10-20 12:40:00,52.94,53.02,52.94,52.98,762127.0,44.3845,44.4516,44.3845,44.4181,762127.0
2015-10-20 12:50:00,52.98,53.0,52.94,52.98,152854.0,44.4181,44.4348,44.3845,44.4181,152854.0
2015-10-20 13:00:00,52.98,53.0,52.94,52.95,179014.0,44.4181,44.4348,44.3845,44.3929,179014.0
2015-10-20 13:10:00,52.96,53.03,52.96,52.98,247025.0,44.4013,44.46,44.4013,44.4181,247025.0
2015-10-20 13:20:00,52.99,53.0,52.92,52.95,97828.0,44.4264,44.4348,44.3678,44.3929,97828.0
2015-10-20 13:30:00,52.95,52.95,52.89,52.91,126113.0,44.3929,44.3929,44.3426,44.3594,126113.0
2015-10-20 13:40:00,52.92,52.94,52.88,52.92,129894.0,44.3678,44.3845,44.3342,44.3678,129894.0
2015-10-20 13:50:00,52.91,52.94,52.88,52.91,121943.0,44.3594,44.3845,44.3342,44.3594,121943.0
2015-10-20 14:00:00,52.92,52.94,52.89,52.91,151481.0,44.3678,44.3845,44.3426,44.3594,151481.0
2015-10-20 14:10:00,52.91,52.95,52.9,52.92,242346.0,44.3594,44.3929,44.351,44.3678,242346.0
2015-10-20 14:20:00,52.91,52.95,52.88,52.93,119462.0,44.3594,44.3929,44.3342,44.3761,119462.0
2015-10-20 14:30:00,52.94,52.95,52.89,52.91,67708.0,44.3845,44.3929,44.3426,44.3594,67708.0
2015-10-20 14:40:00,52.91,52.96,52.91,52.95,116125.0,44.3594,44.4013,44.3594,44.3929,116125.0
2015-10-20 14:50:00,52.95,52.98,52.93,52.98,122406.0,44.3929,44.4181,44.3761,44.4181,122406.0
2015-10-20 15:00:00,52.98,52.99,52.95,52.96,151009.0,44.4181,44.4264,44.3929,44.4013,151009.0
2015-10-20 15:10:00,52.96,53.01,52.93,52.94,248698.0,44.4013,44.4432,44.3761,44.3845,248698.0
2015-10-20 15:20:00,52.95,53.02,52.94,52.98,384691.0,44.3929,44.4516,44.3845,44.4181,384691.0
2015-10-20 15:30:00,52.98,52.99,52.94,52.98,454595.0,44.4181,44.4264,44.3845,44.4181,454595.0
2015-10-20 15:40:00,52.98,52.99,52.89,52.91,487467.0,44.4181,44.4264,44.3426,44.3594,487467.0
2015-10-20 15:50:00,52.91,52.96,52.9,52.94,1097540.0,44.3594,44.4013,44.351,44.3845,1097540.0
2015-10-21 09:30:00,53.03,53.18,53.01,53.1,478706.0,44.46,44.5857,44.4432,44.5187,478706.0
2015-10-21 09:40:00,53.09,53.2,53.07,53.09,417745.0,44.5103,44.6025,44.4935,44.5103,417745.0
2015-10-21 09:50:00,53.1,53.13,53.02,53.05,284191.0,44.5187,44.5438,44.4516,44.4768,284191.0
2015-10-21 10:00:00,53.04,53.05,52.97,53.03,209083.0,44.4684,44.4768,44.4097,44.46,209083.0
2015-10-21 10:10:00,53.04,53.06,52.99,53.02,307124.0,44.4684,44.4851,44.4264,44.4516,307124.0
2015-10-21 10:20:00,53.03,53.09,53.0,53.01,256727.0,44.46,44.5103,44.4348,44.4432,256727.0
2015-10-21 10:30:00,53.0,53.05,52.96,52.99,233783.0,44.4348,44.4768,44.4013,44.4264,233783.0
2015-10-21 10:40:00,52.99,53.06,52.99,53.02,465048.0,44.4264,44.4851,44.4264,44.4516,465048.0
2015-10-21 10:50:00,53.02,53.16,53.02,53.14,313678.0,44.4516,44.569,44.4516,44.5522,313678.0
2015-10-21 11:00:00,53.15,53.19,53.11,53.12,214320.0,44.5606,44.5941,44.5271,44.5354,214320.0
2015-10-21 11:10:00,53.11,53.2,53.09,53.19,204909.0,44.5271,44.6025,44.5103,44.5941,204909.0
2015-10-21 11:20:00,53.19,53.24,53.16,53.22,427978.0,44.5941,44.636,44.569,44.6193,427978.0
2015-10-21 11:30:00,53.22,53.31,53.21,53.29,142760.0,44.6193,44.6947,44.6109,44.678,142760.0
2015-10-21 11:40:00,53.29,53.32,53.25,53.32,294475.0,44.678,44.7031,44.6444,44.7031,294475.0
2015-10-21 11:50:00,53.32,53.36,53.3,53.35,315701.0,44.7031,44.7367,44.6864,44.7283,315701.0
2015-10-21 12:00:00,53.34,53.4,53.33,53.38,484917.0,44.7199,44.7702,44.7115,44.7534,484917.0
2015-10-21 12:10:00,53.38,53.42,53.36,53.38,161962.0,44.7534,44.787,44.7367,44.7534,161962.0
2015-10-21 12:20:00,53.38,53.42,53.38,53.42,59507.0,44.7534,44.787,44.7534,44.787,59507.0
2015-10-21 12:30:00,53.42,53.5,53.39,53.5,927464.0,44.787,44.854,44.7618,44.854,927464.0
2015-10-21 12:40:00,53.5,53.56,53.47,53.56,1282530.0,44.854,44.9043,44.8289,44.9043,1282530.0
2015-10-21 12:50:00,53.56,53.58,53.52,53.52,546140.0,44.9043,44.9211,44.8708,44.8708,546140.0
2015-10-21 13:00:00,53.51,53.52,53.42,53.43,623486.0,44.8624,44.8708,44.787,44.7953,623486.0
2015-10-21 13:10:00,53.43,53.47,53.32,53.32,341971.0,44.7953,44.8289,44.7031,44.7031,341971.0
2015-10-21 13:20:00,53.31,53.33,53.21,53.21,309078.0,44.6947,44.7115,44.6109,44.6109,309078.0
2015-10-21 13:30:00,53.2,53.27,53.18,53.2,128669.0,44.6025,44.6612,44.5857,44.6025,128669.0
2015-10-21 13:40:00,53.2,53.28,53.2,53.27,323927.0,44.6025,44.6696,44.6025,44.6612,323927.0
2015-10-21 13:50:00,53.27,53.29,53.22,53.22,278506.0,44.6612,44.678,44.6193,44.6193,278506.0
2015-10-21 14:00:00,53.22,53.23,53.14,53.19,453676.0,44.6193,44.6277,44.5522,44.5941,453676.0
2015-10-21 14:10:00,53.18,53.21,53.13,53.18,275606.0,44.5857,44.6109,44.5438,44.5857,275606.0
2015-10-21 14:20:00,53.18,53.18,53.08,53.14,573779.0,44.5857,44.5857,44.5019,44.5522,573779.0
2015-10-21 14:30:00,53.14,53.26,53.13,53.23,265307.0,44.5522,44.6528,44.5438,44.6277,265307.0
2015-10-21 14:40:00,53.24,53.28,53.2,53.22,129521.0,44.636,44.6696,44.6025,44.6193,129521.0
2015-10-21 14:50:00,53.22,53.23,53.15,53.16,333424.0,44.6193,44.6277,44.5606,44.569,333424.0
2015-10-21 15:00:00,53.17,53.22,53.17,53.22,284554.0,44.5774,44.6193,44.5774,44.6193,284554.0
2015-10-21 15:10:00,53.22,53.22,53.05,53.05,525830.0,44.6193,44.6193,44.4768,44.4768,525830.0
2015-10-21 15:20:00,53.05,53.11,53.04,53.1,274502.0,44.4768,44.5271,44.4684,44.5187,274502.0
2015-10-21 15:30:00,53.1,53.1,53.02,53.08,319367.0,44.5187,44.5187,44.4516,44.5019,319367.0
2015-10-21 15:40:00,53.07,53.08,52.97,53.0,915631.0,44.4935,44.5019,44.4097,44.4348,915631.0
2015-10-21 15:50:00,53.0,53.0,52.9,52.97,1132988.0,44.4348,44.4348,44.351,44.4097,1132988.0
2015-10-22 09:30:00,53.19,53.55,53.11,53.51,717269.0,44.5941,44.8959,44.5271,44.8624,717269.0
2015-10-22 09:40:00,53.52,53.7,53.51,53.68,1818744.0,44.8708,45.0217,44.8624,45.0049,1818744.0
2015-10-22 09:50:00,53.69,53.88,53.68,53.85,649416.0,45.0133,45.1726,45.0049,45.1475,649416.0
2015-10-22 10:00:00,53.85,53.99,53.81,53.97,520187.0,45.1475,45.2648,45.1139,45.2481,520187.0
2015-10-22 10:10:00,53.97,54.18,53.95,54.14,1156402.0,45.2481,45.4241,45.2313,45.3906,1156402.0
2015-10-22 10:20:00,54.14,54.18,54.05,54.1,522304.0,45.3906,45.4241,45.3151,45.3571,522304.0
2015-10-22 10:30:00,54.1,54.1,53.94,53.96,970010.0,45.3571,45.3571,45.2229,45.2397,970010.0
2015-10-22 10:40:00,53.97,54.03,53.92,54.02,380850.0,45.2481,45.2984,45.2062,45.29,380850.0
2015-10-22 10:50:00,54.02,54.07,53.95,54.07,304889.0,45.29,45.3319,45.2313,45.3319,304889.0
2015-10-22 11:00:00,54.06,54.17,54.04,54.16,389237.0,45.3235,45.4158,45.3068,45.4074,389237.0
2015-10-22 11:10:00,54.16,54.24,54.13,54.23,162630.0,45.4074,45.4744,45.3822,45.4661,162630.0
2015-10-22 11:20:00,54.23,54.3,54.23,54.29,322860.0,45.4661,45.5247,45.4661,45.5164,322860.0
2015-10-22 11:30:00,54.29,54.31,54.24,54.3,172635.0,45.5164,45.5331,45.4744,45.5247,172635.0
2015-10-22 11:40:00,54.29,54.41,54.25,54.4,341208.0,45.5164,45.617,45.4828,45.6086,341208.0
2015-10-22 11:50:00,54.39,54.46,54.39,54.46,292434.0,45.6002,45.6589,45.6002,45.6589,292434.0
2015-10-22 12:00:00,54.46,54.53,54.43,54.51,352823.0,45.6589,45.7176,45.6337,45.7008,352823.0
2015-10-22 12:10:00,54.5,54.52,54.47,54.51,344788.0,45.6924,45.7092,45.6673,45.7008,344788.0
2015-10-22 12:20:00,54.51,54.63,54.5,54.61,744326.0,45.7008,45.8014,45.6924,45.7846,744326.0
2015-10-22 12:30:00,54.61,54.63,54.56,54.63,306518.0,45.7846,45.8014,45.7427,45.8014,306518.0
2015-10-22 12:40:00,54.63,54.67,54.61,54.62,370990.0,45.8014,45.8349,45.7846,45.793,370990.0
2015-10-22 12:50:00,54.62,54.63,54.57,54.61,372448.0,45.793,45.8014,45.7511,45.7846,372448.0
2015-10-22 13:00:00,54.61,54.66,54.58,54.66,135241.0,45.7846,45.8266,45.7595,45.8266,135241.0
2015-10-22 13:10:00,54.66,54.67,54.58,54.59,259129.0,45.8266,45.8349,45.7595,45.7679,259129.0
2015-10-22 13:20:00,54.59,54.64,54.52,54.54,245215.0,45.7679,45.8098,45.7092,45.726,245215.0
2015-10-22 13:30:00,54.54,54.54,54.48,54.5,262956.0,45.726,45.726,45.6757,45.6924,262956.0
2015-10-22 13:40:00,54.51,54.52,54.42,54.42,181261.0,45.7008,45.7092,45.6254,45.6254,181261.0
2015-10-22 13:50:00,54.43,54.43,54.35,54.36,484549.0,45.6337,45.6337,45.5667,45.575,484549.0
2015-10-22 14:00:00,54.36,54.37,54.24,54.25,728250.0,45.575,45.5834,45.4744,45.4828,728250.0
2015-10-22 14:10:00,54.24,54.26,54.11,54.11,973986.0,45.4744,45.4912,45.3654,45.3654,973986.0
2015-10-22 14:20:00,54.11,54.25,54.09,54.22,981476.0,45.3654,45.4828,45.3487,45.4577,981476.0
2015-10-22 14:30:00,54.22,54.31,54.21,54.3,195459.0,45.4577,45.5331,45.4493,45.5247,195459.0
2015-10-22 14:40:00,54.31,54.36,54.28,54.34,245064.0,45.5331,45.575,45.508,45.5583,245064.0
2015-10-22 14:50:00,54.33,54.44,54.32,54.42,372091.0,45.5499,45.6421,45.5415,45.6254,372091.0
2015-10-22 15:00:00,54.43,54.44,54.33,54.34,266563.0,45.6337,45.6421,45.5499,45.5583,266563.0
2015-10-22 15:10:00,54.35,54.42,54.34,54.39,587187.0,45.5667,45.6254,45.5583,45.6002,587187.0
2015-10-22 15:20:00,54.38,54.5,54.36,54.49,324409.0,45.5918,45.6924,45.575,45.684,324409.0
2015-10-22 15:30:00,54.49,54.5,54.38,54.41,417871.0,45.684,45.6924,45.5918,45.617,417871.0
2015-10-22 15:40:00,54.41,54.47,54.4,54.44,808696.0,45.617,45.6673,45.6086,45.6421,808696.0
2015-10-22 15:50:00,54.43,54.48,54.4,54.47,1246408.0,45.6337,45.6757,45.6086,45.6673,1246408.0
2015-10-23 09:30:00,54.78,54.86,54.56,54.74,1725026.0,45.9272,45.9942,45.7427,45.8936,1725026.0
2015-10-23 09:40:00,54.74,54.79,54.66,54.75,1020266.0,45.8936,45.9356,45.8266,45.902,1020266.0
2015-10-23 09:50:00,54.75,54.75,54.65,54.69,307922.0,45.902,45.902,45.8182,45.8517,307922.0
2015-10-23 10:00:00,54.7,54.75,54.55,54.57,524712.0,45.8601,45.902,45.7343,45.7511,524712.0
2015-10-23 10:10:00,54.58,54.6,54.49,54.52,886194.0,45.7595,45.7763,45.684,45.7092,886194.0
2015-10-23 10:20:00,54.52,54.62,54.49,54.55,413730.0,45.7092,45.793,45.684,45.7343,413730.0
2015-10-23 10:30:00,54.55,54.61,54.53,54.59,500733.0,45.7343,45.7846,45.7176,45.7679,500733.0
2015-10-23 10:40:00,54.59,54.66,54.57,54.61,377919.0,45.7679,45.8266,45.7511,45.7846,377919.0
2015-10-23 10:50:00,54.61,54.61,54.45,54.53,327076.0,45.7846,45.7846,45.6505,45.7176,327076.0
2015-10-23 11:00:00,54.54,54.65,54.52,54.61,484032.0,45.726,45.8182,45.7092,45.7846,484032.0
2015-10-23 11:10:00,54.61,54.61,54.48,54.48,259928.0,45.7846,45.7846,45.6757,45.6757,259928.0
2015-10-23 11:20:00,54.49,54.53,54.41,54.44,309486.0,45.684,45.7176,45.617,45.6421,309486.0
2015-10-23 11:30:00,54.44,54.44,54.31,54.35,229194.0,45.6421,45.6421,45.5331,45.5667,229194.0
2015-10-23 11:40:00,54.35,54.46,54.34,54.41,307302.0,45.5667,45.6589,45.5583,45.617,307302.0
2015-10-23 11:50:00,54.41,54.45,54.36,54.39,242304.0,45.617,45.6505,45.575,45.6002,242304.0
2015-10-23 12:00:00,54.39,54.45,54.35,54.39,108090.0,45.6002,45.6505,45.5667,45.6002,108090.0
2015-10-23 12:10:00,54.39,54.39,54.32,54.38,81217.0,45.6002,45.6002,45.5415,45.5918,81217.0
2015-10-23 12:20:00,54.38,54.48,54.38,54.48,131633.0,45.5918,45.6757,45.5918,45.6757,131633.0
2015-10-23 12:30:00,54.48,54.49,54.42,54.45,81021.0,45.6757,45.684,45.6254,45.6505,81021.0
2015-10-23 12:40:00,54.44,54.48,54.43,54.46,86037.0,45.6421,45.6757,45.6337,45.6589,86037.0
2015-10-23 12:50:00,54.46,54.49,54.42,54.48,121274.0,45.6589,45.684,45.6254,45.6757,121274.0
2015-10-23 13:00:00,54.48,54.48,54.38,54.42,74031.0,45.6757,45.6757,45.5918,45.6254,74031.0
2015-10-23 13:10:00,54.42,54.46,54.41,54.46,71425.0,45.6254,45.6589,45.617,45.6589,71425.0
2015-10-23 13:20:00,54.46,54.55,54.44,54.51,165360.0,45.6589,45.7343,45.6421,45.7008,165360.0
2015-10-23 13:30:00,54.52,54.55,54.5,54.53,189959.0,45.7092,45.7343,45.6924,45.7176,189959.0
2015-10-23 13:40:00,54.53,54.57,54.51,54.57,159698.0,45.7176,45.7511,45.7008,45.7511,159698.0
2015-10-23 13:50:00,54.57,54.57,54.48,54.5,249703.0,45.7511,45.7511,45.6757,45.6924,249703.0
2015-10-23 14:00:00,54.5,54.57,54.48,54.57,109876.0,45.6924,45.7511,45.6757,45.7511,109876.0
2015-10-23 14:10:00,54.57,54.59,54.48,54.56,425708.0,45.7511,45.7679,45.6757,45.7427,425708.0
2015-10-23 14:20:00,54.56,54.62,54.54,54.57,123096.0,45.7427,45.793,45.726,45.7511,123096.0
2015-10-23 14:30:00,54.57,54.62,54.57,54.62,332565.0,45.7511,45.793,45.7511,45.793,332565.0
2015-10-23 14:40:00,54.62,54.68,54.61,54.66,245208.0,45.793,45.8433,45.7846,45.8266,245208.0
2015-10-23 14:50:00,54.66,54.68,54.62,54.63,189966.0,45.8266,45.8433,45.793,45.8014,189966.0
2015-10-23 15:00:00,54.63,54.66,54.58,54.61,127484.0,45.8014,45.8266,45.7595,45.7846,127484.0
2015-10-23 15:10:00,54.61,54.64,54.59,54.6,353154.0,45.7846,45.8098,45.7679,45.7763,353154.0
2015-10-23 15:20:00,54.61,54.62,54.56,54.6,371476.0,45.7846,45.793,45.7427,45.7763,371476.0
2015-10-23 15:30:00,54.6,54.64,54.59,54.62,181561.0,45.7763,45.8098,45.7679,45.793,181561.0
2015-10-23 15:40:00,54.62,54.67,54.62,54.64,490183.0,45.793,45.8349,45.793,45.8098,490183.0
2015-10-23 15:50:00,54.64,54.66,54.62,54.66,646166.0,45.8098,45.8266,45.793,45.8266,646166.0
2015-10-26 09:30:00,54.54,54.82,54.52,54.74,378537.0,45.726,45.9607,45.7092,45.8936,378537.0
2015-10-26 09:40:00,54.73,54.78,54.68,54.69,259332.0,45.8853,45.9272,45.8433,45.8517,259332.0
2015-10-26 09:50:00,54.69,54.69,54.56,54.58,806091.0,45.8517,45.8517,45.7427,45.7595,806091.0
2015-10-26 10:00:00,54.57,54.63,54.51,54.61,267937.0,45.7511,45.8014,45.7008,45.7846,267937.0
2015-10-26 10:10:00,54.62,54.63,54.54,54.59,149541.0,45.793,45.8014,45.726,45.7679,149541.0
2015-10-26 10:20:00,54.59,54.65,54.58,54.61,324113.0,45.7679,45.8182,45.7595,45.7846,324113.0
2015-10-26 10:30:00,54.62,54.67,54.61,54.63,97007.0,45.793,45.8349,45.7846,45.8014,97007.0
2015-10-26 10:40:00,54.64,54.65,54.57,54.58,128032.0,45.8098,45.8182,45.7511,45.7595,128032.0
2015-10-26 10:50:00,54.59,54.62,54.57,54.58,106063.0,45.7679,45.793,45.7511,45.7595,106063.0
2015-10-26 11:00:00,54.58,54.59,54.54,54.58,79319.0,45.7595,45.7679,45.726,45.7595,79319.0
2015-10-26 11:10:00,54.57,54.59,54.51,54.51,80845.0,45.7511,45.7679,45.7008,45.7008,80845.0
2015-10-26 11:20:00,54.52,54.55,54.49,54.51,150659.0,45.7092,45.7343,45.684,45.7008,150659.0
2015-10-26 11:30:00,54.51,54.56,54.51,54.52,87957.0,45.7008,45.7427,45.7008,45.7092,87957.0
2015-10-26 11:40:00,54.52,54.56,54.51,54.53,103041.0,45.7092,45.7427,45.7008,45.7176,103041.0
2015-10-26 11:50:00,54.53,54.55,54.5,54.52,131714.0,45.7176,45.7343,45.6924,45.7092,131714.0
2015-10-26 12:00:00,54.52,54.54,54.44,54.46,106282.0,45.7092,45.726,45.6421,45.6589,106282.0
2015-10-26 12:10:00,54.46,54.46,54.42,54.43,78207.0,45.6589,45.6589,45.6254,45.6337,78207.0
2015-10-26 12:20:00,54.43,54.51,54.43,54.5,74297.0,45.6337,45.7008,45.6337,45.6924,74297.0
2015-10-26 12:30:00,54.51,54.51,54.46,54.48,63373.0,45.7008,45.7008,45.6589,45.6757,63373.0
2015-10-26 12:40:00,54.47,54.57,54.47,54.57,123646.0,45.6673,45.7511,45.6673,45.7511,123646.0
2015-10-26 12:50:00,54.57,54.58,54.53,54.56,206075.0,45.7511,45.7595,45.7176,45.7427,206075.0
2015-10-26 13:00:00,54.55,54.56,54.49,54.5,1568017.0,45.7343,45.7427,45.684,45.6924,1568017.0
2015-10-26 13:10:00,54.51,54.53,54.47,54.52,133348.0,45.7008,45.7176,45.6673,45.7092,133348.0
2015-10-26 13:20:00,54.52,54.53,54.48,54.51,94665.0,45.7092,45.7176,45.6757,45.7008,94665.0
2015-10-26 13:30:00,54.52,54.57,54.52,54.54,484722.0,45.7092,45.7511,45.7092,45.726,484722.0
2015-10-26 13:40:00,54.54,54.56,54.52,54.53,315013.0,45.726,45.7427,45.7092,45.7176,315013.0
2015-10-26 13:50:00,54.53,54.53,54.46,54.46,578802.0,45.7176,45.7176,45.6589,45.6589,578802.0
2015-10-26 14:00:00,54.47,54.52,54.46,54.51,115595.0,45.6673,45.7092,45.6589,45.7008,115595.0
2015-10-26 14:10:00,54.51,54.51,54.42,54.43,84206.0,45.7008,45.7008,45.6254,45.6337,84206.0
2015-10-26 14:20:00,54.43,54.47,54.42,54.46,319467.0,45.6337,45.6673,45.6254,45.6589,319467.0
2015-10-26 14:30:00,54.45,54.47,54.44,54.45,188309.0,45.6505,45.6673,45.6421,45.6505,188309.0
2015-10-26 14:40:00,54.45,54.52,54.43,54.48,281726.0,45.6505,45.7092,45.6337,45.6757,281726.0
2015-10-26 14:50:00,54.49,54.52,54.47,54.52,175494.0,45.684,45.7092,45.6673,45.7092,175494.0
2015-10-26 15:00:00,54.52,54.57,54.5,54.56,201471.0,45.7092,45.7511,45.6924,45.7427,201471.0
2015-10-26 15:10:00,54.56,54.58,54.53,54.56,235875.0,45.7427,45.7595,45.7176,45.7427,235875.0
2015-10-26 15:20:00,54.57,54.59,54.54,54.58,172363.0,45.7511,45.7679,45.726,45.7595,172363.0
2015-10-26 15:30:00,54.58,54.6,54.52,54.54,240934.0,45.7595,45.7763,45.7092,45.726,240934.0
2015-10-26 15:40:00,54.54,54.57,54.51,54.56,308052.0,45.726,45.7511,45.7008,45.7427,308052.0
2015-10-26 15:50:00,54.57,54.58,54.53,54.53,686926.0,45.7511,45.7595,45.7176,45.7176,686926.0
2015-10-27 09:30:00,54.09,54.17,53.92,54.01,737973.0,45.3487,45.4158,45.2062,45.2816,737973.0
2015-10-27 09:40:00,54.0,54.0,53.85,53.93,568449.0,45.2732,45.2732,45.1475,45.2145,568449.0
2015-10-27 09:50:00,53.93,54.13,53.93,54.1,226045.0,45.2145,45.3822,45.2145,45.3571,226045.0
2015-10-27 10:00:00,54.09,54.2,54.05,54.19,397481.0,45.3487,45.4409,45.3151,45.4325,397481.0
2015-10-27 10:10:00,54.19,54.19,54.02,54.02,341478.0,45.4325,45.4325,45.29,45.29,341478.0
2015-10-27 10:20:00,54.02,54.02,53.92,53.99,151383.0,45.29,45.29,45.2062,45.2648,151383.0
2015-10-27 10:30:00,53.99,54.01,53.95,53.97,166810.0,45.2648,45.2816,45.2313,45.2481,166810.0
2015-10-27 10:40:00,53.98,54.07,53.96,54.05,66248.0,45.2565,45.3319,45.2397,45.3151,66248.0
2015-10-27 10:50:00,54.05,54.1,54.03,54.09,65275.0,45.3151,45.3571,45.2984,45.3487,65275.0
2015-10-27 11:00:00,54.1,54.2,54.05,54.16,221587.0,45.3571,45.4409,45.3151,45.4074,221587.0
2015-10-27 11:10:00,54.16,54.17,54.09,54.12,226537.0,45.4074,45.4158,45.3487,45.3738,226537.0
2015-10-27 11:20:00,54.12,54.17,54.09,54.1,119589.0,45.3738,45.4158,45.3487,45.3571,119589.0
2015-10-27 11:30:00,54.1,54.15,54.06,54.08,174189.0,45.3571,45.399,45.3235,45.3403,174189.0
2015-10-27 11:40:00,54.09,54.15,54.08,54.14,76891.0,45.3487,45.399,45.3403,45.3906,76891.0
2015-10-27 11:50:00,54.13,54.15,53.99,54.03,208305.0,45.3822,45.399,45.2648,45.2984,208305.0
2015-10-27 12:00:00,54.03,54.04,53.98,53.99,122358.0,45.2984,45.3068,45.2565,45.2648,122358.0
2015-10-27 12:10:00,53.99,54.02,53.97,54.0,257773.0,45.2648,45.29,45.2481,45.2732,257773.0
2015-10-27 12:20:00,53.99,54.04,53.98,54.02,230373.0,45.2648,45.3068,45.2565,45.29,230373.0
2015-10-27 12:30:00,54.01,54.05,53.98,54.05,211592.0,45.2816,45.3151,45.2565,45.3151,211592.0
2015-10-27 12:40:00,54.04,54.08,54.01,54.05,180424.0,45.3068,45.3403,45.2816,45.3151,180424.0
2015-10-27 12:50:00,54.05,54.05,53.96,53.96,102900.0,45.3151,45.3151,45.2397,45.2397,102900.0
2015-10-27 13:00:00,53.96,53.96,53.84,53.89,180396.0,45.2397,45.2397,45.1391,45.181,180396.0
2015-10-27 13:10:00,53.89,53.91,53.87,53.87,96623.0,45.181,45.1978,45.1642,45.1642,96623.0
2015-10-27 13:20:00,53.88,53.89,53.83,53.88,66738.0,45.1726,45.181,45.1307,45.1726,66738.0
2015-10-27 13:30:00,53.88,53.93,53.85,53.92,109846.0,45.1726,45.2145,45.1475,45.2062,109846.0
2015-10-27 13:40:00,53.93,53.95,53.88,53.89,107018.0,45.2145,45.2313,45.1726,45.181,107018.0
2015-10-27 13:50:00,53.88,53.89,53.83,53.85,112258.0,45.1726,45.181,45.1307,45.1475,112258.0
2015-10-27 14:00:00,53.85,53.92,53.84,53.91,51044.0,45.1475,45.2062,45.1391,45.1978,51044.0
2015-10-27 14:10:00,53.91,53.92,53.86,53.87,158007.0,45.1978,45.2062,45.1559,45.1642,158007.0
2015-10-27 14:20:00,53.86,53.93,53.84,53.93,223528.0,45.1559,45.2145,45.1391,45.2145,223528.0
2015-10-27 14:30:00,53.92,53.94,53.89,53.93,76873.0,45.2062,45.2229,45.181,45.2145,76873.0
2015-10-27 14:40:00,53.92,53.93,53.85,53.87,86760.0,45.2062,45.2145,45.1475,45.1642,86760.0
2015-10-27 14:50:00,53.87,53.94,53.86,53.89,219284.0,45.1642,45.2229,45.1559,45.181,219284.0
2015-10-27 15:00:00,53.89,53.92,53.88,53.91,297464.0,45.181,45.2062,45.1726,45.1978,297464.0
2015-10-27 15:10:00,53.91,53.97,53.91,53.92,300113.0,45.1978,45.2481,45.1978,45.2062,300113.0
2015-10-27 15:20:00,53.92,54.0,53.91,53.96,1218544.0,45.2062,45.2732,45.1978,45.2397,1218544.0
2015-10-27 15:30:00,53.96,53.99,53.89,53.9,248200.0,45.2397,45.2648,45.181,45.1894,248200.0
2015-10-27 15:40:00,53.9,53.99,53.9,53.93,1175749.0,45.1894,45.2648,45.1894,45.2145,1175749.0
2015-10-27 15:50:00,53.93,53.96,53.9,53.95,735697.0,45.2145,45.2397,45.1894,45.2313,735697.0
2015-10-28 09:30:00,54.14,54.26,54.01,54.1,961812.0,45.3906,45.4912,45.2816,45.3571,961812.0
2015-10-28 09:40:00,54.09,54.2,54.09,54.15,155770.0,45.3487,45.4409,45.3487,45.399,155770.0
2015-10-28 09:50:00,54.16,54.28,54.15,54.26,218435.0,45.4074,45.508,45.399,45.4912,218435.0
2015-10-28 10:00:00,54.27,54.37,54.27,54.31,216037.0,45.4996,45.5834,45.4996,45.5331,216037.0
2015-10-28 10:10:00,54.31,54.37,54.28,54.28,507318.0,45.5331,45.5834,45.508,45.508,507318.0
2015-10-28 10:20:00,54.28,54.31,54.22,54.22,185044.0,45.508,45.5331,45.4577,45.4577,185044.0
2015-10-28 10:30:00,54.23,54.3,54.21,54.28,156190.0,45.4661,45.5247,45.4493,45.508,156190.0
2015-10-28 10:40:00,54.29,54.39,54.29,54.36,894163.0,45.5164,45.6002,45.5164,45.575,894163.0
2015-10-28 10:50:00,54.36,54.36,54.29,54.34,844212.0,45.575,45.575,45.5164,45.5583,844212.0
2015-10-28 11:00:00,54.34,54.37,54.24,54.25,458732.0,45.5583,45.5834,45.4744,45.4828,458732.0
2015-10-28 11:10:00,54.24,54.28,54.24,54.27,220599.0,45.4744,45.508,45.4744,45.4996,220599.0
2015-10-28 11:20:00,54.26,54.3,54.24,54.29,208437.0,45.4912,45.5247,45.4744,45.5164,208437.0
2015-10-28 11:30:00,54.3,54.3,54.26,54.26,179880.0,45.5247,45.5247,45.4912,45.4912,179880.0
2015-10-28 11:40:00,54.26,54.3,54.24,54.26,200808.0,45.4912,45.5247,45.4744,45.4912,200808.0
2015-10-28 11:50:00,54.26,54.31,54.21,54.3,112695.0,45.4912,45.5331,45.4493,45.5247,112695.0
2015-10-28 12:00:00,54.3,54.3,54.19,54.21,305128.0,45.5247,45.5247,45.4325,45.4493,305128.0
2015-10-28 12:10:00,54.2,54.28,54.2,54.23,63570.0,45.4409,45.508,45.4409,45.4661,63570.0
2015-10-28 12:20:00,54.23,54.24,54.18,54.2,40824.0,45.4661,45.4744,45.4241,45.4409,40824.0
2015-10-28 12:30:00,54.2,54.21,54.17,54.17,21618.0,45.4409,45.4493,45.4158,45.4158,21618.0
2015-10-28 12:40:00,54.18,54.18,54.13,54.16,63148.0,45.4241,45.4241,45.3822,45.4074,63148.0
2015-10-28 12:50:00,54.16,54.19,54.16,54.17,22683.0,45.4074,45.4325,45.4074,45.4158,22683.0
2015-10-28 13:00:00,54.16,54.19,54.15,54.16,200063.0,45.4074,45.4325,45.399,45.4074,200063.0
2015-10-28 13:10:00,54.16,54.18,54.15,54.16,52415.0,45.4074,45.4241,45.399,45.4074,52415.0
2015-10-28 13:20:00,54.16,54.17,54.13,54.16,355939.0,45.4074,45.4158,45.3822,45.4074,355939.0
2015-10-28 13:30:00,54.15,54.16,54.12,54.16,55013.0,45.399,45.4074,45.3738,45.4074,55013.0
2015-10-28 13:40:00,54.15,54.23,54.15,54.21,100352.0,45.399,45.4661,45.399,45.4493,100352.0
2015-10-28 13:50:00,54.21,54.37,54.18,54.37,269754.0,45.4493,45.5834,45.4241,45.5834,269754.0
2015-10-28 14:00:00,54.36,54.36,53.85,53.97,1066216.0,45.575,45.575,45.1475,45.2481,1066216.0
2015-10-28 14:10:00,53.97,53.98,53.7,53.8,1212718.0,45.2481,45.2565,45.0217,45.1055,1212718.0
2015-10-28 14:20:00,53.8,54.0,53.78,53.96,474862.0,45.1055,45.2732,45.0888,45.2397,474862.0
2015-10-28 14:30:00,53.95,53.96,53.81,53.93,267542.0,45.2313,45.2397,45.1139,45.2145,267542.0
2015-10-28 14:40:00,53.94,54.01,53.92,53.95,198130.0,45.2229,45.2816,45.2062,45.2313,198130.0
2015-10-28 14:50:00,53.95,54.1,53.93,54.03,396040.0,45.2313,45.3571,45.2145,45.2984,396040.0
2015-10-28 15:00:00,54.03,54.23,54.01,54.18,416745.0,45.2984,45.4661,45.2816,45.4241,416745.0
2015-10-28 15:10:00,54.18,54.18,54.1,54.1,270286.0,45.4241,45.4241,45.3571,45.3571,270286.0
2015-10-28 15:20:00,54.09,54.22,54.05,54.18,245841.0,45.3487,45.4577,45.3151,45.4241,245841.0
2015-10-28 15:30:00,54.19,54.31,54.18,54.29,410360.0,45.4325,45.5331,45.4241,45.5164,410360.0
2015-10-28 15:40:00,54.29,54.37,54.27,54.34,486889.0,45.5164,45.5834,45.4996,45.5583,486889.0
2015-10-28 15:50:00,54.35,54.4,54.31,54.38,965128.0,45.5667,45.6086,45.5331,45.5918,965128.0
2015-10-29 09:30:00,54.05,54.27,54.04,54.17,458242.0,45.3151,45.4996,45.3068,45.4158,458242.0
2015-10-29 09:40:00,54.18,54.35,54.16,54.32,359604.0,45.4241,45.5667,45.4074,45.5415,359604.0
2015-10-29 09:50:00,54.33,54.36,54.28,54.29,247882.0,45.5499,45.575,45.508,45.5164,247882.0
2015-10-29 10:00:00,54.29,54.42,54.24,54.37,318848.0,45.5164,45.6254,45.4744,45.5834,318848.0
2015-10-29 10:10:00,54.37,54.42,54.33,54.36,505048.0,45.5834,45.6254,45.5499,45.575,505048.0
2015-10-29 10:20:00,54.36,54.4,54.27,54.27,347510.0,45.575,45.6086,45.4996,45.4996,347510.0
2015-10-29 10:30:00,54.27,54.36,54.25,54.27,139336.0,45.4996,45.575,45.4828,45.4996,139336.0
2015-10-29 10:40:00,54.26,54.32,54.12,54.13,281625.0,45.4912,45.5415,45.3738,45.3822,281625.0
2015-10-29 10:50:00,54.13,54.15,54.08,54.09,119292.0,45.3822,45.399,45.3403,45.3487,119292.0
2015-10-29 11:00:00,54.09,54.11,54.03,54.07,728830.0,45.3487,45.3654,45.2984,45.3319,728830.0
2015-10-29 11:10:00,54.06,54.15,54.06,54.14,417035.0,45.3235,45.399,45.3235,45.3906,417035.0
2015-10-29 11:20:00,54.14,54.17,54.1,54.16,792810.0,45.3906,45.4158,45.3571,45.4074,792810.0
2015-10-29 11:30:00,54.17,54.23,54.17,54.23,446485.0,45.4158,45.4661,45.4158,45.4661,446485.0
2015-10-29 11:40:00,54.22,54.23,54.18,54.19,425978.0,45.4577,45.4661,45.4241,45.4325,425978.0
2015-10-29 11:50:00,54.19,54.26,54.18,54.25,48836.0,45.4325,45.4912,45.4241,45.4828,48836.0
2015-10-29 12:00:00,54.24,54.25,54.16,54.19,209805.0,45.4744,45.4828,45.4074,45.4325,209805.0
2015-10-29 12:10:00,54.2,54.25,54.17,54.24,90297.0,45.4409,45.4828,45.4158,45.4744,90297.0
2015-10-29 12:20:00,54.24,54.29,54.22,54.28,115602.0,45.4744,45.5164,45.4577,45.508,115602.0
2015-10-29 12:30:00,54.29,54.29,54.25,54.27,55489.0,45.5164,45.5164,45.4828,45.4996,55489.0
2015-10-29 12:40:00,54.27,54.3,54.24,54.28,117480.0,45.4996,45.5247,45.4744,45.508,117480.0
2015-10-29 12:50:00,54.28,54.28,54.2,54.21,110662.0,45.508,45.508,45.4409,45.4493,110662.0
2015-10-29 13:00:00,54.22,54.26,54.2,54.25,238770.0,45.4577,45.4912,45.4409,45.4828,238770.0
2015-10-29 13:10:00,54.25,54.27,54.23,54.25,91594.0,45.4828,45.4996,45.4661,45.4828,91594.0
2015-10-29 13:20:00,54.25,54.25,54.18,54.2,164608.0,45.4828,45.4828,45.4241,45.4409,164608.0
2015-10-29 13:30:00,54.19,54.21,54.1,54.11,186948.0,45.4325,45.4493,45.3571,45.3654,186948.0
2015-10-29 13:40:00,54.11,54.13,54.09,54.09,341169.0,45.3654,45.3822,45.3487,45.3487,341169.0
2015-10-29 13:50:00,54.09,54.11,54.06,54.09,253176.0,45.3487,45.3654,45.3235,45.3487,253176.0
2015-10-29 14:00:00,54.08,54.19,54.08,54.17,250069.0,45.3403,45.4325,45.3403,45.4158,250069.0
2015-10-29 14:10:00,54.16,54.18,54.13,54.15,132893.0,45.4074,45.4241,45.3822,45.399,132893.0
2015-10-29 14:20:00,54.15,54.21,54.14,54.18,131980.0,45.399,45.4493,45.3906,45.4241,131980.0
2015-10-29 14:30:00,54.17,54.18,54.14,54.16,69031.0,45.4158,45.4241,45.3906,45.4074,69031.0
2015-10-29 14:40:00,54.17,54.2,54.15,54.17,691268.0,45.4158,45.4409,45.399,45.4158,691268.0
2015-10-29 14:50:00,54.18,54.22,54.17,54.22,114862.0,45.4241,45.4577,45.4158,45.4577,114862.0
2015-10-29 15:00:00,54.22,54.24,54.18,54.24,199444.0,45.4577,45.4744,45.4241,45.4744,199444.0
2015-10-29 15:10:00,54.23,54.33,54.22,54.33,576435.0,45.4661,45.5499,45.4577,45.5499,576435.0
2015-10-29 15:20:00,54.33,54.35,54.31,54.33,320372.0,45.5499,45.5667,45.5331,45.5499,320372.0
2015-10-29 15:30:00,54.33,54.37,54.3,54.37,252862.0,45.5499,45.5834,45.5247,45.5834,252862.0
2015-10-29 15:40:00,54.37,54.4,54.34,54.35,276958.0,45.5834,45.6086,45.5583,45.5667,276958.0
2015-10-29 15:50:00,54.34,54.36,54.29,54.34,751573.0,45.5583,45.575,45.5164,45.5583,751573.0
2015-10-30 09:30:00,54.36,54.44,54.31,54.34,756911.0,45.575,45.6421,45.5331,45.5583,756911.0
2015-10-30 09:40:00,54.33,54.46,54.28,54.41,1577546.0,45.5499,45.6589,45.508,45.617,1577546.0
2015-10-30 09:50:00,54.41,54.48,54.35,54.42,275624.0,45.617,45.6757,45.5667,45.6254,275624.0
2015-10-30 10:00:00,54.42,54.46,54.35,54.43,603513.0,45.6254,45.6589,45.5667,45.6337,603513.0
2015-10-30 10:10:00,54.43,54.45,54.35,54.45,192402.0,45.6337,45.6505,45.5667,45.6505,192402.0
2015-10-30 10:20:00,54.44,54.45,54.35,54.37,420112.0,45.6421,45.6505,45.5667,45.5834,420112.0
2015-10-30 10:30:00,54.36,54.41,54.35,54.36,529346.0,45.575,45.617,45.5667,45.575,529346.0
2015-10-30 10:40:00,54.36,54.44,54.35,54.41,139211.0,45.575,45.6421,45.5667,45.617,139211.0
2015-10-30 10:50:00,54.41,54.42,54.36,54.37,117960.0,45.617,45.6254,45.575,45.5834,117960.0
2015-10-30 11:00:00,54.38,54.39,54.35,54.37,197660.0,45.5918,45.6002,45.5667,45.5834,197660.0
2015-10-30 11:10:00,54.37,54.37,54.3,54.32,507439.0,45.5834,45.5834,45.5247,45.5415,507439.0
2015-10-30 11:20:00,54.32,54.4,54.29,54.4,189577.0,45.5415,45.6086,45.5164,45.6086,189577.0
2015-10-30 11:30:00,54.4,54.4,54.34,54.36,147585.0,45.6086,45.6086,45.5583,45.575,147585.0
2015-10-30 11:40:00,54.36,54.41,54.36,54.41,70619.0,45.575,45.617,45.575,45.617,70619.0
2015-10-30 11:50:00,54.41,54.46,54.4,54.42,90483.0,45.617,45.6589,45.6086,45.6254,90483.0
2015-10-30 12:00:00,54.42,54.45,54.4,54.43,82058.0,45.6254,45.6505,45.6086,45.6337,82058.0
2015-10-30 12:10:00,54.44,54.46,54.41,54.45,149731.0,45.6421,45.6589,45.617,45.6505,149731.0
2015-10-30 12:20:00,54.45,54.47,54.42,54.43,60393.0,45.6505,45.6673,45.6254,45.6337,60393.0
2015-10-30 12:30:00,54.43,54.5,54.43,54.48,216511.0,45.6337,45.6924,45.6337,45.6757,216511.0
2015-10-30 12:40:00,54.48,54.5,54.42,54.43,73552.0,45.6757,45.6924,45.6254,45.6337,73552.0
2015-10-30 12:50:00,54.43,54.54,54.42,54.52,212403.0,45.6337,45.726,45.6254,45.7092,212403.0
2015-10-30 13:00:00,54.52,54.55,54.49,54.5,152039.0,45.7092,45.7343,45.684,45.6924,152039.0
2015-10-30 13:10:00,54.49,54.51,54.47,54.5,93956.0,45.684,45.7008,45.6673,45.6924,93956.0
2015-10-30 13:20:00,54.51,54.54,54.5,54.52,78673.0,45.7008,45.726,45.6924,45.7092,78673.0
2015-10-30 13:30:00,54.53,54.53,54.49,54.52,106310.0,45.7176,45.7176,45.684,45.7092,106310.0
2015-10-30 13:40:00,54.52,54.56,54.49,54.53,313381.0,45.7092,45.7427,45.684,45.7176,313381.0
2015-10-30 13:50:00,54.54,54.55,54.5,54.53,97203.0,45.726,45.7343,45.6924,45.7176,97203.0
2015-10-30 14:00:00,54.53,54.56,54.5,54.51,102384.0,45.7176,45.7427,45.6924,45.7008,102384.0
2015-10-30 14:10:00,54.51,54.56,54.49,54.54,814507.0,45.7008,45.7427,45.684,45.726,814507.0
2015-10-30 14:20:00,54.53,54.54,54.43,54.45,247429.0,45.7176,45.726,45.6337,45.6505,247429.0
2015-10-30 14:30:00,54.44,54.46,54.42,54.43,141347.0,45.6421,45.6589,45.6254,45.6337,141347.0
2015-10-30 14:40:00,54.43,54.44,54.36,54.36,203405.0,45.6337,45.6421,45.575,45.575,203405.0
2015-10-30 14:50:00,54.37,54.44,54.35,54.39,417014.0,45.5834,45.6421,45.5667,45.6002,417014.0
2015-10-30 15:00:00,54.39,54.42,54.35,54.4,270082.0,45.6002,45.6254,45.5667,45.6086,270082.0
2015-10-30 15:10:00,54.39,54.45,54.36,54.42,464438.0,45.6002,45.6505,45.575,45.6254,464438.0
2015-10-30 15:20:00,54.43,54.47,54.35,54.36,492424.0,45.6337,45.6673,45.5667,45.575,492424.0
2015-10-30 15:30:00,54.36,54.39,54.33,54.38,387946.0,45.575,45.6002,45.5499,45.5918,387946.0
2015-10-30 15:40:00,54.38,54.47,54.36,54.45,962233.0,45.5918,45.6673,45.575,45.6505,962233.0
2015-10-30 15:50:00,54.46,54.46,54.25,54.26,1053995.0,45.6589,45.6589,45.4828,45.4912,1053995.0
2015-11-02 09:30:00,54.28,54.51,54.28,54.49,234220.0,45.508,45.7008,45.508,45.684,234220.0
2015-11-02 09:40:00,54.5,54.52,54.42,54.48,123121.0,45.6924,45.7092,45.6254,45.6757,123121.0
2015-11-02 09:50:00,54.48,54.54,54.47,54.54,407824.0,45.6757,45.726,45.6673,45.726,407824.0
2015-11-02 10:00:00,54.55,54.59,54.51,54.55,318144.0,45.7343,45.7679,45.7008,45.7343,318144.0
2015-11-02 10:10:00,54.55,54.56,54.49,54.55,266114.0,45.7343,45.7427,45.684,45.7343,266114.0
2015-11-02 10:20:00,54.54,54.6,54.54,54.57,225755.0,45.726,45.7763,45.726,45.7511,225755.0
2015-11-02 10:30:00,54.58,54.59,54.56,54.58,62014.0,45.7595,45.7679,45.7427,45.7595,62014.0
2015-11-02 10:40:00,54.58,54.58,54.51,54.55,351333.0,45.7595,45.7595,45.7008,45.7343,351333.0
2015-11-02 10:50:00,54.55,54.59,54.53,54.58,463491.0,45.7343,45.7679,45.7176,45.7595,463491.0
2015-11-02 11:00:00,54.58,54.64,54.55,54.6,476690.0,45.7595,45.8098,45.7343,45.7763,476690.0
2015-11-02 11:10:00,54.59,54.62,54.55,54.57,111435.0,45.7679,45.793,45.7343,45.7511,111435.0
2015-11-02 11:20:00,54.57,54.62,54.55,54.61,150520.0,45.7511,45.793,45.7343,45.7846,150520.0
2015-11-02 11:30:00,54.62,54.65,54.58,54.6,130803.0,45.793,45.8182,45.7595,45.7763,130803.0
2015-11-02 11:40:00,54.6,54.61,54.55,54.55,124924.0,45.7763,45.7846,45.7343,45.7343,124924.0
2015-11-02 11:50:00,54.55,54.58,54.52,54.56,102115.0,45.7343,45.7595,45.7092,45.7427,102115.0
2015-11-02 12:00:00,54.55,54.59,54.55,54.59,42087.0,45.7343,45.7679,45.7343,45.7679,42087.0
2015-11-02 12:10:00,54.59,54.62,54.58,54.61,116683.0,45.7679,45.793,45.7595,45.7846,116683.0
2015-11-02 12:20:00,54.62,54.65,54.6,54.65,190692.0,45.793,45.8182,45.7763,45.8182,190692.0
2015-11-02 12:30:00,54.65,54.66,54.61,54.62,555733.0,45.8182,45.8266,45.7846,45.793,555733.0
2015-11-02 12:40:00,54.62,54.67,54.61,54.64,331129.0,45.793,45.8349,45.7846,45.8098,331129.0
2015-11-02 12:50:00,54.64,54.68,54.63,54.67,293973.0,45.8098,45.8433,45.8014,45.8349,293973.0
2015-11-02 13:00:00,54.66,54.71,54.66,54.71,402390.0,45.8266,45.8685,45.8266,45.8685,402390.0
2015-11-02 13:10:00,54.7,54.71,54.65,54.67,295046.0,45.8601,45.8685,45.8182,45.8349,295046.0
2015-11-02 13:20:00,54.68,54.7,54.67,54.7,78574.0,45.8433,45.8601,45.8349,45.8601,78574.0
2015-11-02 13:30:00,54.7,54.74,54.69,54.72,71338.0,45.8601,45.8936,45.8517,45.8769,71338.0
2015-11-02 13:40:00,54.71,54.74,54.7,54.74,71493.0,45.8685,45.8936,45.8601,45.8936,71493.0
2015-11-02 13:50:00,54.74,54.75,54.73,54.75,196259.0,45.8936,45.902,45.8853,45.902,196259.0
2015-11-02 14:00:00,54.75,54.78,54.73,54.76,273248.0,45.902,45.9272,45.8853,45.9104,273248.0
2015-11-02 14:10:00,54.76,54.79,54.75,54.76,254443.0,45.9104,45.9356,45.902,45.9104,254443.0
2015-11-02 14:20:00,54.76,54.78,54.75,54.77,291115.0,45.9104,45.9272,45.902,45.9188,291115.0
2015-11-02 14:30:00,54.77,54.78,54.75,54.77,260947.0,45.9188,45.9272,45.902,45.9188,260947.0
2015-11-02 14:40:00,54.77,54.83,54.76,54.82,465170.0,45.9188,45.9691,45.9104,45.9607,465170.0
2015-11-02 14:50:00,54.82,54.94,54.8,54.94,1028501.0,45.9607,46.0613,45.9439,46.0613,1028501.0
2015-11-02 15:00:00,54.94,54.95,54.87,54.87,639606.0,46.0613,46.0697,46.0026,46.0026,639606.0
2015-11-02 15:10:00,54.87,54.92,54.86,54.92,675511.0,46.0026,46.0445,45.9942,46.0445,675511.0
2015-11-02 15:20:00,54.91,55.01,54.91,54.99,860003.0,46.0362,46.12,46.0362,46.1032,860003.0
2015-11-02 15:30:00,54.99,54.99,54.93,54.96,627288.0,46.1032,46.1032,46.0529,46.0781,627288.0
2015-11-02 15:40:00,54.96,55.01,54.89,54.91,717886.0,46.0781,46.12,46.0194,46.0362,717886.0
2015-11-02 15:50:00,54.91,54.94,54.88,54.91,1016327.0,46.0362,46.0613,46.011,46.0362,1016327.0
2015-11-03 09:30:00,54.85,54.94,54.73,54.89,396268.0,45.9859,46.0613,45.8853,46.0194,396268.0
2015-11-03 09:40:00,54.89,54.93,54.81,54.82,256061.0,46.0194,46.0529,45.9523,45.9607,256061.0
2015-11-03 09:50:00,54.82,54.85,54.73,54.76,150610.0,45.9607,45.9859,45.8853,45.9104,150610.0
2015-11-03 10:00:00,54.77,54.82,54.76,54.78,128314.0,45.9188,45.9607,45.9104,45.9272,128314.0
2015-11-03 10:10:00,54.77,54.83,54.76,54.82,209019.0,45.9188,45.9691,45.9104,45.9607,209019.0
2015-11-03 10:20:00,54.81,54.87,54.81,54.83,126881.0,45.9523,46.0026,45.9523,45.9691,126881.0
2015-11-03 10:30:00,54.83,54.87,54.82,54.83,74394.0,45.9691,46.0026,45.9607,45.9691,74394.0
2015-11-03 10:40:00,54.83,54.85,54.79,54.81,67152.0,45.9691,45.9859,45.9356,45.9523,67152.0
2015-11-03 10:50:00,54.81,54.85,54.79,54.8,88953.0,45.9523,45.9859,45.9356,45.9439,88953.0
2015-11-03 11:00:00,54.8,54.85,54.76,54.83,177902.0,45.9439,45.9859,45.9104,45.9691,177902.0
2015-11-03 11:10:00,54.83,54.85,54.82,54.83,137255.0,45.9691,45.9859,45.9607,45.9691,137255.0
2015-11-03 11:20:00,54.83,54.83,54.8,54.83,185204.0,45.9691,45.9691,45.9439,45.9691,185204.0
2015-11-03 11:30:00,54.82,54.93,54.8,54.91,151904.0,45.9607,46.0529,45.9439,46.0362,151904.0
2015-11-03 11:40:00,54.92,54.97,54.9,54.95,83137.0,46.0445,46.0865,46.0278,46.0697,83137.0
2015-11-03 11:50:00,54.95,54.98,54.91,54.97,52854.0,46.0697,46.0949,46.0362,46.0865,52854.0
2015-11-03 12:00:00,54.96,54.96,54.92,54.92,93058.0,46.0781,46.0781,46.0445,46.0445,93058.0
2015-11-03 12:10:00,54.92,54.93,54.84,54.84,197902.0,46.0445,46.0529,45.9775,45.9775,197902.0
2015-11-03 12:20:00,54.85,54.89,54.84,54.88,68313.0,45.9859,46.0194,45.9775,46.011,68313.0
2015-11-03 12:30:00,54.88,54.89,54.85,54.86,132678.0,46.011,46.0194,45.9859,45.9942,132678.0
2015-11-03 12:40:00,54.87,54.88,54.83,54.87,38738.0,46.0026,46.011,45.9691,46.0026,38738.0
2015-11-03 12:50:00,54.87,54.89,54.85,54.88,77015.0,46.0026,46.0194,45.9859,46.011,77015.0
2015-11-03 13:00:00,54.87,54.91,54.84,54.86,93569.0,46.0026,46.0362,45.9775,45.9942,93569.0
2015-11-03 13:10:00,54.86,54.88,54.84,54.87,52208.0,45.9942,46.011,45.9775,46.0026,52208.0
2015-11-03 13:20:00,54.88,54.9,54.86,54.89,66349.0,46.011,46.0278,45.9942,46.0194,66349.0
2015-11-03 13:30:00,54.89,54.92,54.87,54.92,119110.0,46.0194,46.0445,46.0026,46.0445,119110.0
2015-11-03 13:40:00,54.93,54.95,54.91,54.94,66460.0,46.0529,46.0697,46.0362,46.0613,66460.0
2015-11-03 13:50:00,54.94,54.95,54.91,54.92,78423.0,46.0613,46.0697,46.0362,46.0445,78423.0
2015-11-03 14:00:00,54.92,55.01,54.91,55.0,185105.0,46.0445,46.12,46.0362,46.1116,185105.0
2015-11-03 14:10:00,55.0,55.05,55.0,55.03,130174.0,46.1116,46.1535,46.1116,46.1368,130174.0
2015-11-03 14:20:00,55.04,55.05,54.98,55.05,102412.0,46.1452,46.1535,46.0949,46.1535,102412.0
2015-11-03 14:30:00,55.05,55.09,55.04,55.04,108945.0,46.1535,46.1871,46.1452,46.1452,108945.0
2015-11-03 14:40:00,55.04,55.06,55.0,55.03,408231.0,46.1452,46.1619,46.1116,46.1368,408231.0
2015-11-03 14:50:00,55.03,55.07,55.01,55.04,191540.0,46.1368,46.1703,46.12,46.1452,191540.0
2015-11-03 15:00:00,55.04,55.04,54.97,55.0,315646.0,46.1452,46.1452,46.0865,46.1116,315646.0
2015-11-03 15:10:00,55.0,55.04,55.0,55.03,428086.0,46.1116,46.1452,46.1116,46.1368,428086.0
2015-11-03 15:20:00,55.03,55.04,54.99,55.0,217775.0,46.1368,46.1452,46.1032,46.1116,217775.0
2015-11-03 15:30:00,54.99,55.0,54.95,54.97,364315.0,46.1032,46.1116,46.0697,46.0865,364315.0
2015-11-03 15:40:00,54.97,54.98,54.89,54.92,563323.0,46.0865,46.0949,46.0194,46.0445,563323.0
2015-11-03 15:50:00,54.91,54.93,54.85,54.91,796266.0,46.0362,46.0529,45.9859,46.0362,796266.0
2015-11-04 09:30:00,54.91,55.1,54.91,54.99,344923.0,46.0362,46.1955,46.0362,46.1032,344923.0
2015-11-04 09:40:00,54.98,54.99,54.87,54.88,666936.0,46.0949,46.1032,46.0026,46.011,666936.0
2015-11-04 09:50:00,54.89,54.91,54.86,54.89,300715.0,46.0194,46.0362,45.9942,46.0194,300715.0
2015-11-04 10:00:00,54.89,55.02,54.85,55.01,654607.0,46.0194,46.1284,45.9859,46.12,654607.0
2015-11-04 10:10:00,55.01,55.03,54.93,55.03,196273.0,46.12,46.1368,46.0529,46.1368,196273.0
2015-11-04 10:20:00,55.04,55.07,55.0,55.02,230547.0,46.1452,46.1703,46.1116,46.1284,230547.0
2015-11-04 10:30:00,55.02,55.07,54.98,54.99,265141.0,46.1284,46.1703,46.0949,46.1032,265141.0
2015-11-04 10:40:00,54.99,55.01,54.91,54.98,337538.0,46.1032,46.12,46.0362,46.0949,337538.0
2015-11-04 10:50:00,54.98,55.01,54.92,54.98,212629.0,46.0949,46.12,46.0445,46.0949,212629.0
2015-11-04 11:00:00,54.98,54.98,54.88,54.9,167134.0,46.0949,46.0949,46.011,46.0278,167134.0
2015-11-04 11:10:00,54.9,54.94,54.86,54.93,131439.0,46.0278,46.0613,45.9942,46.0529,131439.0
2015-11-04 11:20:00,54.93,54.97,54.87,54.89,166486.0,46.0529,46.0865,46.0026,46.0194,166486.0
2015-11-04 11:30:00,54.89,54.91,54.84,54.88,169340.0,46.0194,46.0362,45.9775,46.011,169340.0
2015-11-04 11:40:00,54.88,54.91,54.8,54.9,573709.0,46.011,46.0362,45.9439,46.0278,573709.0
2015-11-04 11:50:00,54.9,54.91,54.81,54.87,166486.0,46.0278,46.0362,45.9523,46.0026,166486.0
2015-11-04 12:00:00,54.86,54.93,54.83,54.93,132637.0,45.9942,46.0529,45.9691,46.0529,132637.0
2015-11-04 12:10:00,54.93,54.96,54.91,54.93,154828.0,46.0529,46.0781,46.0362,46.0529,154828.0
2015-11-04 12:20:00,54.92,54.95,54.89,54.9,43580.0,46.0445,46.0697,46.0194,46.0278,43580.0
2015-11-04 12:30:00,54.9,54.91,54.84,54.87,175445.0,46.0278,46.0362,45.9775,46.0026,175445.0
2015-11-04 12:40:00,54.86,54.9,54.83,54.89,108816.0,45.9942,46.0278,45.9691,46.0194,108816.0
2015-11-04 12:50:00,54.89,54.89,54.83,54.88,101187.0,46.0194,46.0194,45.9691,46.011,101187.0
2015-11-04 13:00:00,54.88,54.88,54.74,54.74,178993.0,46.011,46.011,45.8936,45.8936,178993.0
2015-11-04 13:10:00,54.74,54.76,54.7,54.71,314607.0,45.8936,45.9104,45.8601,45.8685,314607.0
2015-11-04 13:20:00,54.71,54.78,54.68,54.78,253771.0,45.8685,45.9272,45.8433,45.9272,253771.0
2015-11-04 13:30:00,54.77,54.89,54.77,54.87,324078.0,45.9188,46.0194,45.9188,46.0026,324078.0
2015-11-04 13:40:00,54.87,54.87,54.79,54.8,162498.0,46.0026,46.0026,45.9356,45.9439,162498.0
2015-11-04 13:50:00,54.81,54.83,54.79,54.82,117197.0,45.9523,45.9691,45.9356,45.9607,117197.0
2015-11-04 14:00:00,54.83,54.86,54.79,54.84,102114.0,45.9691,45.9942,45.9356,45.9775,102114.0
2015-11-04 14:10:00,54.84,54.9,54.84,54.88,87529.0,45.9775,46.0278,45.9775,46.011,87529.0
2015-11-04 14:20:00,54.88,54.88,54.81,54.84,101607.0,46.011,46.011,45.9523,45.9775,101607.0
2015-11-04 14:30:00,54.84,54.92,54.83,54.89,135498.0,45.9775,46.0445,45.9691,46.0194,135498.0
2015-11-04 14:40:00,54.9,54.91,54.85,54.88,100624.0,46.0278,46.0362,45.9859,46.011,100624.0
2015-11-04 14:50:00,54.88,54.89,54.84,54.87,80375.0,46.011,46.0194,45.9775,46.0026,80375.0
2015-11-04 15:00:00,54.87,54.88,54.79,54.8,104940.0,46.0026,46.011,45.9356,45.9439,104940.0
2015-11-04 15:10:00,54.81,54.81,54.75,54.78,191127.0,45.9523,45.9523,45.902,45.9272,191127.0
2015-11-04 15:20:00,54.78,54.84,54.78,54.8,121785.0,45.9272,45.9775,45.9272,45.9439,121785.0
2015-11-04 15:30:00,54.81,54.82,54.75,54.78,346930.0,45.9523,45.9607,45.902,45.9272,346930.0
2015-11-04 15:40:00,54.79,54.8,54.74,54.76,306594.0,45.9356,45.9439,45.8936,45.9104,306594.0
2015-11-04 15:50:00,54.76,54.8,54.71,54.8,628148.0,45.9104,45.9439,45.8685,45.9439,628148.0
2015-11-05 09:30:00,54.77,55.0,54.77,54.95,486051.0,45.9188,46.1116,45.9188,46.0697,486051.0
2015-11-05 09:40:00,54.95,54.95,54.84,54.86,344686.0,46.0697,46.0697,45.9775,45.9942,344686.0
2015-11-05 09:50:00,54.86,54.92,54.84,54.92,182370.0,45.9942,46.0445,45.9775,46.0445,182370.0
2015-11-05 10:00:00,54.91,54.96,54.81,54.81,179653.0,46.0362,46.0781,45.9523,45.9523,179653.0
2015-11-05 10:10:00,54.81,54.83,54.66,54.69,507266.0,45.9523,45.9691,45.8266,45.8517,507266.0
2015-11-05 10:20:00,54.69,54.72,54.54,54.55,554481.0,45.8517,45.8769,45.726,45.7343,554481.0
2015-11-05 10:30:00,54.55,54.6,54.48,54.56,917051.0,45.7343,45.7763,45.6757,45.7427,917051.0
2015-11-05 10:40:00,54.56,54.57,54.47,54.48,340491.0,45.7427,45.7511,45.6673,45.6757,340491.0
2015-11-05 10:50:00,54.48,54.61,54.47,54.6,133557.0,45.6757,45.7846,45.6673,45.7763,133557.0
2015-11-05 11:00:00,54.6,54.63,54.54,54.54,180932.0,45.7763,45.8014,45.726,45.726,180932.0
2015-11-05 11:10:00,54.54,54.67,54.52,54.63,153651.0,45.726,45.8349,45.7092,45.8014,153651.0
2015-11-05 11:20:00,54.63,54.67,54.6,54.66,194635.0,45.8014,45.8349,45.7763,45.8266,194635.0
2015-11-05 11:30:00,54.67,54.7,54.62,54.62,64743.0,45.8349,45.8601,45.793,45.793,64743.0
2015-11-05 11:40:00,54.62,54.74,54.6,54.7,337699.0,45.793,45.8936,45.7763,45.8601,337699.0
2015-11-05 11:50:00,54.7,54.77,54.7,54.76,67763.0,45.8601,45.9188,45.8601,45.9104,67763.0
2015-11-05 12:00:00,54.76,54.84,54.75,54.8,160207.0,45.9104,45.9775,45.902,45.9439,160207.0
2015-11-05 12:10:00,54.8,54.81,54.73,54.75,224863.0,45.9439,45.9523,45.8853,45.902,224863.0
2015-11-05 12:20:00,54.76,54.86,54.75,54.85,233835.0,45.9104,45.9942,45.902,45.9859,233835.0
2015-11-05 12:30:00,54.86,54.86,54.8,54.82,106950.0,45.9942,45.9942,45.9439,45.9607,106950.0
2015-11-05 12:40:00,54.83,54.87,54.81,54.82,345326.0,45.9691,46.0026,45.9523,45.9607,345326.0
2015-11-05 12:50:00,54.82,54.85,54.8,54.85,337009.0,45.9607,45.9859,45.9439,45.9859,337009.0
2015-11-05 13:00:00,54.86,54.89,54.85,54.88,157166.0,45.9942,46.0194,45.9859,46.011,157166.0
2015-11-05 13:10:00,54.88,54.88,54.83,54.84,103085.0,46.011,46.011,45.9691,45.9775,103085.0
2015-11-05 13:20:00,54.84,54.85,54.77,54.77,181324.0,45.9775,45.9859,45.9188,45.9188,181324.0
2015-11-05 13:30:00,54.78,54.89,54.77,54.86,153071.0,45.9272,46.0194,45.9188,45.9942,153071.0
2015-11-05 13:40:00,54.86,54.87,54.83,54.85,110504.0,45.9942,46.0026,45.9691,45.9859,110504.0
2015-11-05 13:50:00,54.86,54.89,54.83,54.88,126913.0,45.9942,46.0194,45.9691,46.011,126913.0
2015-11-05 14:00:00,54.88,54.91,54.83,54.83,76122.0,46.011,46.0362,45.9691,45.9691,76122.0
2015-11-05 14:10:00,54.83,54.84,54.78,54.79,369629.0,45.9691,45.9775,45.9272,45.9356,369629.0
2015-11-05 14:20:00,54.79,54.8,54.75,54.76,245746.0,45.9356,45.9439,45.902,45.9104,245746.0
2015-11-05 14:30:00,54.77,54.77,54.72,54.76,80391.0,45.9188,45.9188,45.8769,45.9104,80391.0
2015-11-05 14:40:00,54.76,54.79,54.74,54.77,57490.0,45.9104,45.9356,45.8936,45.9188,57490.0
2015-11-05 14:50:00,54.78,54.79,54.75,54.79,136930.0,45.9272,45.9356,45.902,45.9356,136930.0
2015-11-05 15:00:00,54.79,54.8,54.75,54.79,113999.0,45.9356,45.9439,45.902,45.9356,113999.0
2015-11-05 15:10:00,54.79,54.83,54.74,54.81,163357.0,45.9356,45.9691,45.8936,45.9523,163357.0
2015-11-05 15:20:00,54.81,54.89,54.8,54.88,303164.0,45.9523,46.0194,45.9439,46.011,303164.0
2015-11-05 15:30:00,54.88,54.88,54.83,54.86,353517.0,46.011,46.011,45.9691,45.9942,353517.0
2015-11-05 15:40:00,54.87,54.92,54.83,54.85,628387.0,46.0026,46.0445,45.9691,45.9859,628387.0
2015-11-05 15:50:00,54.84,54.87,54.84,54.85,1530125.0,45.9775,46.0026,45.9775,45.9859,1530125.0
2015-11-06 09:30:00,54.54,54.8,54.4,54.72,579649.0,45.726,45.9439,45.6086,45.8769,579649.0
2015-11-06 09:40:00,54.72,54.82,54.65,54.68,438483.0,45.8769,45.9607,45.8182,45.8433,438483.0
2015-11-06 09:50:00,54.67,54.7,54.5,54.55,533536.0,45.8349,45.8601,45.6924,45.7343,533536.0
2015-11-06 10:00:00,54.55,54.56,54.3,54.36,1326442.0,45.7343,45.7427,45.5247,45.575,1326442.0
2015-11-06 10:10:00,54.36,54.39,54.29,54.38,1697036.0,45.575,45.6002,45.5164,45.5918,1697036.0
2015-11-06 10:20:00,54.37,54.38,54.28,54.37,547431.0,45.5834,45.5918,45.508,45.5834,547431.0
2015-11-06 10:30:00,54.37,54.44,54.35,54.42,430738.0,45.5834,45.6421,45.5667,45.6254,430738.0
2015-11-06 10:40:00,54.43,54.57,54.42,54.53,305519.0,45.6337,45.7511,45.6254,45.7176,305519.0
2015-11-06 10:50:00,54.53,54.55,54.42,54.45,427409.0,45.7176,45.7343,45.6254,45.6505,427409.0
2015-11-06 11:00:00,54.45,54.49,54.37,54.45,294653.0,45.6505,45.684,45.5834,45.6505,294653.0
2015-11-06 11:10:00,54.45,54.5,54.41,54.43,359147.0,45.6505,45.6924,45.617,45.6337,359147.0
2015-11-06 11:20:00,54.43,54.49,54.4,54.47,184031.0,45.6337,45.684,45.6086,45.6673,184031.0
2015-11-06 11:30:00,54.47,54.57,54.46,54.53,849976.0,45.6673,45.7511,45.6589,45.7176,849976.0
2015-11-06 11:40:00,54.53,54.58,54.49,54.56,414583.0,45.7176,45.7595,45.684,45.7427,414583.0
2015-11-06 11:50:00,54.57,54.63,54.53,54.54,200646.0,45.7511,45.8014,45.7176,45.726,200646.0
2015-11-06 12:00:00,54.54,54.57,54.52,54.55,125585.0,45.726,45.7511,45.7092,45.7343,125585.0
2015-11-06 12:10:00,54.55,54.61,54.55,54.56,92956.0,45.7343,45.7846,45.7343,45.7427,92956.0
2015-11-06 12:20:00,54.56,54.56,54.48,54.54,477309.0,45.7427,45.7427,45.6757,45.726,477309.0
2015-11-06 12:30:00,54.54,54.56,54.47,54.48,327304.0,45.726,45.7427,45.6673,45.6757,327304.0
2015-11-06 12:40:00,54.49,54.57,54.47,54.56,396828.0,45.684,45.7511,45.6673,45.7427,396828.0
2015-11-06 12:50:00,54.55,54.59,54.54,54.58,62187.0,45.7343,45.7679,45.726,45.7595,62187.0
2015-11-06 13:00:00,54.59,54.66,54.57,54.64,337402.0,45.7679,45.8266,45.7511,45.8098,337402.0
2015-11-06 13:10:00,54.64,54.69,54.64,54.69,90514.0,45.8098,45.8517,45.8098,45.8517,90514.0
2015-11-06 13:20:00,54.69,54.71,54.67,54.7,92491.0,45.8517,45.8685,45.8349,45.8601,92491.0
2015-11-06 13:30:00,54.7,54.71,54.66,54.66,68022.0,45.8601,45.8685,45.8266,45.8266,68022.0
2015-11-06 13:40:00,54.66,54.69,54.62,54.69,61667.0,45.8266,45.8517,45.793,45.8517,61667.0
2015-11-06 13:50:00,54.7,54.77,54.68,54.73,170001.0,45.8601,45.9188,45.8433,45.8853,170001.0
2015-11-06 14:00:00,54.74,54.84,54.72,54.83,362550.0,45.8936,45.9775,45.8769,45.9691,362550.0
2015-11-06 14:10:00,54.83,54.84,54.73,54.75,226211.0,45.9691,45.9775,45.8853,45.902,226211.0
2015-11-06 14:20:00,54.75,54.77,54.71,54.75,187281.0,45.902,45.9188,45.8685,45.902,187281.0
2015-11-06 14:30:00,54.74,54.76,54.66,54.67,187063.0,45.8936,45.9104,45.8266,45.8349,187063.0
2015-11-06 14:40:00,54.66,54.69,54.64,54.68,92342.0,45.8266,45.8517,45.8098,45.8433,92342.0
2015-11-06 14:50:00,54.68,54.72,54.65,54.72,106138.0,45.8433,45.8769,45.8182,45.8769,106138.0
2015-11-06 15:00:00,54.73,54.75,54.71,54.73,113236.0,45.8853,45.902,45.8685,45.8853,113236.0
2015-11-06 15:10:00,54.73,54.75,54.71,54.74,102779.0,45.8853,45.902,45.8685,45.8936,102779.0
2015-11-06 15:20:00,54.74,54.76,54.72,54.74,230463.0,45.8936,45.9104,45.8769,45.8936,230463.0
2015-11-06 15:30:00,54.75,54.8,54.74,54.77,268304.0,45.902,45.9439,45.8936,45.9188,268304.0
2015-11-06 15:40:00,54.77,54.81,54.75,54.81,427321.0,45.9188,45.9523,45.902,45.9523,427321.0
2015-11-06 15:50:00,54.81,54.87,54.79,54.87,1168035.0,45.9523,46.0026,45.9356,46.0026,1168035.0
2015-11-09 09:30:00,54.59,54.69,54.47,54.6,618206.0,45.7679,45.8517,45.6673,45.7763,618206.0
2015-11-09 09:40:00,54.6,54.62,54.39,54.41,535906.0,45.7763,45.793,45.6002,45.617,535906.0
2015-11-09 09:50:00,54.42,54.49,54.37,54.4,154888.0,45.6254,45.684,45.5834,45.6086,154888.0
2015-11-09 10:00:00,54.4,54.42,54.35,54.38,270031.0,45.6086,45.6254,45.5667,45.5918,270031.0
2015-11-09 10:10:00,54.39,54.39,54.32,54.36,399118.0,45.6002,45.6002,45.5415,45.575,399118.0
2015-11-09 10:20:00,54.36,54.37,54.25,54.27,239223.0,45.575,45.5834,45.4828,45.4996,239223.0
2015-11-09 10:30:00,54.27,54.33,54.24,54.33,421712.0,45.4996,45.5499,45.4744,45.5499,421712.0
2015-11-09 10:40:00,54.32,54.33,54.27,54.3,556454.0,45.5415,45.5499,45.4996,45.5247,556454.0
2015-11-09 10:50:00,54.3,54.31,54.24,54.28,182209.0,45.5247,45.5331,45.4744,45.508,182209.0
2015-11-09 11:00:00,54.27,54.28,54.15,54.16,281229.0,45.4996,45.508,45.399,45.4074,281229.0
2015-11-09 11:10:00,54.15,54.17,54.06,54.1,188698.0,45.399,45.4158,45.3235,45.3571,188698.0
2015-11-09 11:20:00,54.1,54.11,54.01,54.03,261360.0,45.3571,45.3654,45.2816,45.2984,261360.0
2015-11-09 11:30:00,54.03,54.12,54.02,54.12,664856.0,45.2984,45.3738,45.29,45.3738,664856.0
2015-11-09 11:40:00,54.12,54.15,54.05,54.06,122148.0,45.3738,45.399,45.3151,45.3235,122148.0
2015-11-09 11:50:00,54.05,54.07,54.0,54.0,161455.0,45.3151,45.3319,45.2732,45.2732,161455.0
2015-11-09 12:00:00,54.0,54.01,53.92,54.0,249866.0,45.2732,45.2816,45.2062,45.2732,249866.0
2015-11-09 12:10:00,54.01,54.04,53.99,54.01,198368.0,45.2816,45.3068,45.2648,45.2816,198368.0
2015-11-09 12:20:00,54.01,54.03,53.98,54.02,460254.0,45.2816,45.2984,45.2565,45.29,460254.0
2015-11-09 12:30:00,54.02,54.08,54.0,54.07,45118.0,45.29,45.3403,45.2732,45.3319,45118.0
2015-11-09 12:40:00,54.08,54.13,54.07,54.12,171700.0,45.3403,45.3822,45.3319,45.3738,171700.0
2015-11-09 12:50:00,54.11,54.15,54.1,54.13,102322.0,45.3654,45.399,45.3571,45.3822,102322.0
2015-11-09 13:00:00,54.14,54.16,54.06,54.08,148630.0,45.3906,45.4074,45.3235,45.3403,148630.0
2015-11-09 13:10:00,54.07,54.08,54.01,54.04,110635.0,45.3319,45.3403,45.2816,45.3068,110635.0
2015-11-09 13:20:00,54.04,54.12,54.03,54.11,196503.0,45.3068,45.3738,45.2984,45.3654,196503.0
2015-11-09 13:30:00,54.11,54.21,54.08,54.2,79745.0,45.3654,45.4493,45.3403,45.4409,79745.0
2015-11-09 13:40:00,54.2,54.22,54.14,54.16,156400.0,45.4409,45.4577,45.3906,45.4074,156400.0
2015-11-09 13:50:00,54.15,54.54,54.13,54.53,1805114.0,45.399,45.726,45.3822,45.7176,1805114.0
2015-11-09 14:00:00,54.53,54.53,54.44,54.52,438788.0,45.7176,45.7176,45.6421,45.7092,438788.0
2015-11-09 14:10:00,54.52,54.53,54.38,54.41,197882.0,45.7092,45.7176,45.5918,45.617,197882.0
2015-11-09 14:20:00,54.42,54.44,54.36,54.39,214673.0,45.6254,45.6421,45.575,45.6002,214673.0
2015-11-09 14:30:00,54.38,54.43,54.33,54.33,161793.0,45.5918,45.6337,45.5499,45.5499,161793.0
2015-11-09 14:40:00,54.32,54.34,54.28,54.34,130463.0,45.5415,45.5583,45.508,45.5583,130463.0
2015-11-09 14:50:00,54.35,54.43,54.34,54.37,277754.0,45.5667,45.6337,45.5583,45.5834,277754.0
2015-11-09 15:00:00,54.37,54.38,54.32,54.34,191661.0,45.5834,45.5918,45.5415,45.5583,191661.0
2015-11-09 15:10:00,54.33,54.37,54.27,54.31,231545.0,45.5499,45.5834,45.4996,45.5331,231545.0
2015-11-09 15:20:00,54.31,54.39,54.27,54.36,155175.0,45.5331,45.6002,45.4996,45.575,155175.0
2015-11-09 15:30:00,54.36,54.49,54.36,54.42,698162.0,45.575,45.684,45.575,45.6254,698162.0
2015-11-09 15:40:00,54.43,54.57,54.41,54.56,419824.0,45.6337,45.7511,45.617,45.7427,419824.0
2015-11-09 15:50:00,54.57,54.57,54.41,54.43,824957.0,45.7511,45.7511,45.617,45.6337,824957.0
2015-11-10 09:30:00,54.22,54.52,54.21,54.48,371008.0,45.4577,45.7092,45.4493,45.6757,371008.0
2015-11-10 09:40:00,54.48,54.5,54.35,54.5,558442.0,45.6757,45.6924,45.5667,45.6924,558442.0
2015-11-10 09:50:00,54.5,54.61,54.5,54.57,292664.0,45.6924,45.7846,45.6924,45.7511,292664.0
2015-11-10 10:00:00,54.58,54.58,54.4,54.43,144183.0,45.7595,45.7595,45.6086,45.6337,144183.0
2015-11-10 10:10:00,54.43,54.46,54.33,54.33,187299.0,45.6337,45.6589,45.5499,45.5499,187299.0
2015-11-10 10:20:00,54.33,54.33,54.25,54.28,494446.0,45.5499,45.5499,45.4828,45.508,494446.0
2015-11-10 10:30:00,54.27,54.28,54.15,54.23,347545.0,45.4996,45.508,45.399,45.4661,347545.0
2015-11-10 10:40:00,54.23,54.24,54.14,54.18,615099.0,45.4661,45.4744,45.3906,45.4241,615099.0
2015-11-10 10:50:00,54.18,54.24,54.16,54.24,461911.0,45.4241,45.4744,45.4074,45.4744,461911.0
2015-11-10 11:00:00,54.24,54.3,54.14,54.15,494877.0,45.4744,45.5247,45.3906,45.399,494877.0
2015-11-10 11:10:00,54.14,54.16,54.04,54.11,614745.0,45.3906,45.4074,45.3068,45.3654,614745.0
2015-11-10 11:20:00,54.11,54.13,53.98,54.02,633117.0,45.3654,45.3822,45.2565,45.29,633117.0
2015-11-10 11:30:00,54.02,54.17,54.02,54.12,150132.0,45.29,45.4158,45.29,45.3738,150132.0
2015-11-10 11:40:00,54.12,54.23,54.12,54.22,150712.0,45.3738,45.4661,45.3738,45.4577,150712.0
2015-11-10 11:50:00,54.23,54.24,54.17,54.23,104139.0,45.4661,45.4744,45.4158,45.4661,104139.0
2015-11-10 12:00:00,54.22,54.28,54.19,54.27,243842.0,45.4577,45.508,45.4325,45.4996,243842.0
2015-11-10 12:10:00,54.28,54.36,54.27,54.33,113099.0,45.508,45.575,45.4996,45.5499,113099.0
2015-11-10 12:20:00,54.33,54.33,54.25,54.26,272163.0,45.5499,45.5499,45.4828,45.4912,272163.0
2015-11-10 12:30:00,54.26,54.26,54.19,54.23,716871.0,45.4912,45.4912,45.4325,45.4661,716871.0
2015-11-10 12:40:00,54.22,54.27,54.19,54.26,65253.0,45.4577,45.4996,45.4325,45.4912,65253.0
2015-11-10 12:50:00,54.26,54.3,54.25,54.27,73418.0,45.4912,45.5247,45.4828,45.4996,73418.0
2015-11-10 13:00:00,54.27,54.28,54.21,54.24,146345.0,45.4996,45.508,45.4493,45.4744,146345.0
2015-11-10 13:10:00,54.24,54.28,54.23,54.23,142476.0,45.4744,45.508,45.4661,45.4661,142476.0
2015-11-10 13:20:00,54.23,54.3,54.22,54.3,290597.0,45.4661,45.5247,45.4577,45.5247,290597.0
2015-11-10 13:30:00,54.3,54.31,54.25,54.29,184951.0,45.5247,45.5331,45.4828,45.5164,184951.0
2015-11-10 13:40:00,54.29,54.33,54.28,54.32,1053554.0,45.5164,45.5499,45.508,45.5415,1053554.0
2015-11-10 13:50:00,54.31,54.36,54.31,54.31,598616.0,45.5331,45.575,45.5331,45.5331,598616.0
2015-11-10 14:00:00,54.31,54.33,54.28,54.29,344529.0,45.5331,45.5499,45.508,45.5164,344529.0
2015-11-10 14:10:00,54.28,54.32,54.28,54.3,775076.0,45.508,45.5415,45.508,45.5247,775076.0
2015-11-10 14:20:00,54.29,54.32,54.29,54.32,259572.0,45.5164,45.5415,45.5164,45.5415,259572.0
2015-11-10 14:30:00,54.32,54.38,54.31,54.37,317925.0,45.5415,45.5918,45.5331,45.5834,317925.0
2015-11-10 14:40:00,54.37,54.45,54.35,54.45,426885.0,45.5834,45.6505,45.5667,45.6505,426885.0
2015-11-10 14:50:00,54.45,54.46,54.4,54.4,202985.0,45.6505,45.6589,45.6086,45.6086,202985.0
2015-11-10 15:00:00,54.39,54.44,54.39,54.44,161241.0,45.6002,45.6421,45.6002,45.6421,161241.0
2015-11-10 15:10:00,54.44,54.45,54.4,54.4,155734.0,45.6421,45.6505,45.6086,45.6086,155734.0
2015-11-10 15:20:00,54.4,54.43,54.37,54.4,209979.0,45.6086,45.6337,45.5834,45.6086,209979.0
2015-11-10 15:30:00,54.4,54.43,54.37,54.4,466266.0,45.6086,45.6337,45.5834,45.6086,466266.0
2015-11-10 15:40:00,54.39,54.45,54.39,54.41,311237.0,45.6002,45.6505,45.6002,45.617,311237.0
2015-11-10 15:50:00,54.41,54.45,54.35,54.45,904994.0,45.617,45.6505,45.5667,45.6505,904994.0
2015-11-11 09:30:00,54.56,54.58,54.44,54.55,426146.0,45.7427,45.7595,45.6421,45.7343,426146.0
2015-11-11 09:40:00,54.55,54.64,54.5,54.52,1033762.0,45.7343,45.8098,45.6924,45.7092,1033762.0
2015-11-11 09:50:00,54.52,54.59,54.47,54.49,1478477.0,45.7092,45.7679,45.6673,45.684,1478477.0
2015-11-11 10:00:00,54.49,54.5,54.43,54.48,122407.0,45.684,45.6924,45.6337,45.6757,122407.0
2015-11-11 10:10:00,54.48,54.52,54.44,54.5,234739.0,45.6757,45.7092,45.6421,45.6924,234739.0
2015-11-11 10:20:00,54.49,54.49,54.44,54.47,319944.0,45.684,45.684,45.6421,45.6673,319944.0
2015-11-11 10:30:00,54.47,54.5,54.42,54.46,110459.0,45.6673,45.6924,45.6254,45.6589,110459.0
2015-11-11 10:40:00,54.45,54.49,54.43,54.45,146711.0,45.6505,45.684,45.6337,45.6505,146711.0
2015-11-11 10:50:00,54.45,54.49,54.38,54.48,360236.0,45.6505,45.684,45.5918,45.6757,360236.0
2015-11-11 11:00:00,54.49,54.52,54.44,54.49,351250.0,45.684,45.7092,45.6421,45.684,351250.0
2015-11-11 11:10:00,54.48,54.49,54.45,54.48,117767.0,45.6757,45.684,45.6505,45.6757,117767.0
2015-11-11 11:20:00,54.49,54.51,54.46,54.5,94340.0,45.684,45.7008,45.6589,45.6924,94340.0
2015-11-11 11:30:00,54.51,54.54,54.49,54.54,293872.0,45.7008,45.726,45.684,45.726,293872.0
2015-11-11 11:40:00,54.54,54.62,54.54,54.6,149450.0,45.726,45.793,45.726,45.7763,149450.0
2015-11-11 11:50:00,54.6,54.67,54.59,54.65,229588.0,45.7763,45.8349,45.7679,45.8182,229588.0
2015-11-11 12:00:00,54.65,54.66,54.62,54.64,278411.0,45.8182,45.8266,45.793,45.8098,278411.0
2015-11-11 12:10:00,54.64,54.68,54.64,54.66,63215.0,45.8098,45.8433,45.8098,45.8266,63215.0
2015-11-11 12:20:00,54.66,54.77,54.65,54.73,152630.0,45.8266,45.9188,45.8182,45.8853,152630.0
2015-11-11 12:30:00,54.73,54.79,54.71,54.77,342478.0,45.8853,45.9356,45.8685,45.9188,342478.0
2015-11-11 12:40:00,54.76,54.79,54.75,54.78,432138.0,45.9104,45.9356,45.902,45.9272,432138.0
2015-11-11 12:50:00,54.78,54.79,54.75,54.77,118047.0,45.9272,45.9356,45.902,45.9188,118047.0
2015-11-11 13:00:00,54.77,54.78,54.67,54.68,102641.0,45.9188,45.9272,45.8349,45.8433,102641.0
2015-11-11 13:10:00,54.67,54.67,54.61,54.62,203396.0,45.8349,45.8349,45.7846,45.793,203396.0
2015-11-11 13:20:00,54.62,54.65,54.56,54.58,158874.0,45.793,45.8182,45.7427,45.7595,158874.0
2015-11-11 13:30:00,54.57,54.61,54.55,54.61,74142.0,45.7511,45.7846,45.7343,45.7846,74142.0
2015-11-11 13:40:00,54.61,54.67,54.6,54.66,56943.0,45.7846,45.8349,45.7763,45.8266,56943.0
2015-11-11 13:50:00,54.66,54.69,54.63,54.63,72396.0,45.8266,45.8517,45.8014,45.8014,72396.0
2015-11-11 14:00:00,54.63,54.65,54.58,54.6,80561.0,45.8014,45.8182,45.7595,45.7763,80561.0
2015-11-11 14:10:00,54.6,54.61,54.57,54.61,80948.0,45.7763,45.7846,45.7511,45.7846,80948.0
2015-11-11 14:20:00,54.61,54.69,54.59,54.68,105182.0,45.7846,45.8517,45.7679,45.8433,105182.0
2015-11-11 14:30:00,54.68,54.7,54.64,54.67,77317.0,45.8433,45.8601,45.8098,45.8349,77317.0
2015-11-11 14:40:00,54.67,54.69,54.61,54.65,67910.0,45.8349,45.8517,45.7846,45.8182,67910.0
2015-11-11 14:50:00,54.65,54.67,54.58,54.58,53640.0,45.8182,45.8349,45.7595,45.7595,53640.0
2015-11-11 15:00:00,54.58,54.63,54.57,54.59,814549.0,45.7595,45.8014,45.7511,45.7679,814549.0
2015-11-11 15:10:00,54.58,54.63,54.55,54.56,293067.0,45.7595,45.8014,45.7343,45.7427,293067.0
2015-11-11 15:20:00,54.56,54.64,54.55,54.63,432864.0,45.7427,45.8098,45.7343,45.8014,432864.0
2015-11-11 15:30:00,54.63,54.65,54.55,54.6,390531.0,45.8014,45.8182,45.7343,45.7763,390531.0
2015-11-11 15:40:00,54.59,54.62,54.52,54.52,250462.0,45.7679,45.793,45.7092,45.7092,250462.0
2015-11-11 15:50:00,54.53,54.55,54.51,54.51,1016190.0,45.7176,45.7343,45.7008,45.7008,1016190.0
2015-11-12 09:30:00,54.12,54.28,54.05,54.13,406015.0,45.3738,45.508,45.3151,45.3822,406015.0
2015-11-12 09:40:00,54.12,54.27,54.0,54.26,409869.0,45.3738,45.4996,45.2732,45.4912,409869.0
2015-11-12 09:50:00,54.27,54.33,54.18,54.27,335636.0,45.4996,45.5499,45.4241,45.4996,335636.0
2015-11-12 10:00:00,54.26,54.27,54.09,54.2,347433.0,45.4912,45.4996,45.3487,45.4409,347433.0
2015-11-12 10:10:00,54.2,54.24,54.16,54.21,1227779.0,45.4409,45.4744,45.4074,45.4493,1227779.0
2015-11-12 10:20:00,54.21,54.22,54.15,54.18,838307.0,45.4493,45.4577,45.399,45.4241,838307.0
2015-11-12 10:30:00,54.17,54.24,54.1,54.23,466064.0,45.4158,45.4744,45.3571,45.4661,466064.0
2015-11-12 10:40:00,54.23,54.27,54.19,54.23,363350.0,45.4661,45.4996,45.4325,45.4661,363350.0
2015-11-12 10:50:00,54.24,54.4,54.21,54.39,719944.0,45.4744,45.6086,45.4493,45.6002,719944.0
2015-11-12 11:00:00,54.39,54.48,54.37,54.47,511836.0,45.6002,45.6757,45.5834,45.6673,511836.0
2015-11-12 11:10:00,54.47,54.48,54.29,54.29,186912.0,45.6673,45.6757,45.5164,45.5164,186912.0
2015-11-12 11:20:00,54.3,54.32,54.26,54.27,594685.0,45.5247,45.5415,45.4912,45.4996,594685.0
2015-11-12 11:30:00,54.26,54.26,54.19,54.23,902530.0,45.4912,45.4912,45.4325,45.4661,902530.0
2015-11-12 11:40:00,54.22,54.27,54.17,54.19,786654.0,45.4577,45.4996,45.4158,45.4325,786654.0
2015-11-12 11:50:00,54.19,54.25,54.15,54.23,130666.0,45.4325,45.4828,45.399,45.4661,130666.0
2015-11-12 12:00:00,54.23,54.25,54.14,54.14,84787.0,45.4661,45.4828,45.3906,45.3906,84787.0
2015-11-12 12:10:00,54.14,54.14,54.04,54.07,285524.0,45.3906,45.3906,45.3068,45.3319,285524.0
2015-11-12 12:20:00,54.07,54.08,53.97,54.0,133997.0,45.3319,45.3403,45.2481,45.2732,133997.0
2015-11-12 12:30:00,54.0,54.04,53.98,54.02,92837.0,45.2732,45.3068,45.2565,45.29,92837.0
2015-11-12 12:40:00,54.02,54.1,54.02,54.09,155409.0,45.29,45.3571,45.29,45.3487,155409.0
2015-11-12 12:50:00,54.1,54.15,54.09,54.13,97801.0,45.3571,45.399,45.3487,45.3822,97801.0
2015-11-12 13:00:00,54.13,54.18,54.07,54.08,252541.0,45.3822,45.4241,45.3319,45.3403,252541.0
2015-11-12 13:10:00,54.07,54.17,54.07,54.16,94473.0,45.3319,45.4158,45.3319,45.4074,94473.0
2015-11-12 13:20:00,54.16,54.17,54.07,54.1,141742.0,45.4074,45.4158,45.3319,45.3571,141742.0
2015-11-12 13:30:00,54.11,54.14,54.09,54.14,103718.0,45.3654,45.3906,45.3487,45.3906,103718.0
2015-11-12 13:40:00,54.15,54.15,54.04,54.1,184712.0,45.399,45.399,45.3068,45.3571,184712.0
2015-11-12 13:50:00,54.1,54.12,54.08,54.09,96524.0,45.3571,45.3738,45.3403,45.3487,96524.0
2015-11-12 14:00:00,54.09,54.1,54.0,54.03,330783.0,45.3487,45.3571,45.2732,45.2984,330783.0
2015-11-12 14:10:00,54.03,54.03,53.95,53.95,220288.0,45.2984,45.2984,45.2313,45.2313,220288.0
2015-11-12 14:20:00,53.95,54.01,53.92,54.01,295892.0,45.2313,45.2816,45.2062,45.2816,295892.0
2015-11-12 14:30:00,54.01,54.01,53.91,53.92,269361.0,45.2816,45.2816,45.1978,45.2062,269361.0
2015-11-12 14:40:00,53.93,53.94,53.88,53.9,317081.0,45.2145,45.2229,45.1726,45.1894,317081.0
2015-11-12 14:50:00,53.91,53.91,53.79,53.84,346516.0,45.1978,45.1978,45.0972,45.1391,346516.0
2015-11-12 15:00:00,53.84,53.85,53.8,53.83,622134.0,45.1391,45.1475,45.1055,45.1307,622134.0
2015-11-12 15:10:00,53.83,53.91,53.82,53.91,526264.0,45.1307,45.1978,45.1223,45.1978,526264.0
2015-11-12 15:20:00,53.91,53.92,53.85,53.88,1097766.0,45.1978,45.2062,45.1475,45.1726,1097766.0
2015-11-12 15:30:00,53.88,53.88,53.81,53.84,499991.0,45.1726,45.1726,45.1139,45.1391,499991.0
2015-11-12 15:40:00,53.84,53.85,53.79,53.79,987249.0,45.1391,45.1475,45.0972,45.0972,987249.0
2015-11-12 15:50:00,53.8,53.8,53.75,53.76,1490186.0,45.1055,45.1055,45.0636,45.072,1490186.0
2015-11-13 09:30:00,53.55,53.96,53.5,53.9,668547.0,44.8959,45.2397,44.854,45.1894,668547.0
2015-11-13 09:40:00,53.91,53.95,53.71,53.76,635138.0,45.1978,45.2313,45.0301,45.072,635138.0
2015-11-13 09:50:00,53.76,53.8,53.66,53.68,738926.0,45.072,45.1055,44.9882,45.0049,738926.0
2015-11-13 10:00:00,53.69,53.76,53.57,53.61,332137.0,45.0133,45.072,44.9127,44.9463,332137.0
2015-11-13 10:10:00,53.61,53.62,53.47,53.49,286618.0,44.9463,44.9546,44.8289,44.8456,286618.0
2015-11-13 10:20:00,53.49,53.58,53.49,53.49,396602.0,44.8456,44.9211,44.8456,44.8456,396602.0
2015-11-13 10:30:00,53.49,53.59,53.45,53.57,436312.0,44.8456,44.9295,44.8121,44.9127,436312.0
2015-11-13 10:40:00,53.57,53.68,53.57,53.68,683325.0,44.9127,45.0049,44.9127,45.0049,683325.0
2015-11-13 10:50:00,53.68,53.68,53.61,53.68,321032.0,45.0049,45.0049,44.9463,45.0049,321032.0
2015-11-13 11:00:00,53.68,53.69,53.61,53.65,410656.0,45.0049,45.0133,44.9463,44.9798,410656.0
2015-11-13 11:10:00,53.64,53.66,53.52,53.57,250800.0,44.9714,44.9882,44.8708,44.9127,250800.0
2015-11-13 11:20:00,53.57,53.73,53.56,53.7,405826.0,44.9127,45.0469,44.9043,45.0217,405826.0
2015-11-13 11:30:00,53.69,53.72,53.62,53.63,279261.0,45.0133,45.0385,44.9546,44.963,279261.0
2015-11-13 11:40:00,53.63,53.71,53.62,53.68,172712.0,44.963,45.0301,44.9546,45.0049,172712.0
2015-11-13 11:50:00,53.68,53.82,53.65,53.82,368441.0,45.0049,45.1223,44.9798,45.1223,368441.0
2015-11-13 12:00:00,53.81,53.84,53.76,53.84,411159.0,45.1139,45.1391,45.072,45.1391,411159.0
2015-11-13 12:10:00,53.84,53.96,53.83,53.91,287100.0,45.1391,45.2397,45.1307,45.1978,287100.0
2015-11-13 12:20:00,53.93,53.95,53.81,53.82,216665.0,45.2145,45.2313,45.1139,45.1223,216665.0
2015-11-13 12:30:00,53.81,53.85,53.74,53.76,204986.0,45.1139,45.1475,45.0552,45.072,204986.0
2015-11-13 12:40:00,53.76,53.76,53.71,53.72,171348.0,45.072,45.072,45.0301,45.0385,171348.0
2015-11-13 12:50:00,53.72,53.77,53.71,53.77,81986.0,45.0385,45.0804,45.0301,45.0804,81986.0
2015-11-13 13:00:00,53.78,53.79,53.65,53.66,179511.0,45.0888,45.0972,44.9798,44.9882,179511.0
2015-11-13 13:10:00,53.67,53.71,53.62,53.7,171638.0,44.9966,45.0301,44.9546,45.0217,171638.0
2015-11-13 13:20:00,53.69,53.71,53.64,53.69,235631.0,45.0133,45.0301,44.9714,45.0133,235631.0
2015-11-13 13:30:00,53.69,53.72,53.56,53.59,147174.0,45.0133,45.0385,44.9043,44.9295,147174.0
2015-11-13 13:40:00,53.59,53.66,53.58,53.61,128172.0,44.9295,44.9882,44.9211,44.9463,128172.0
2015-11-13 13:50:00,53.6,53.69,53.6,53.61,144692.0,44.9379,45.0133,44.9379,44.9463,144692.0
2015-11-13 14:00:00,53.6,53.62,53.57,53.57,84209.0,44.9379,44.9546,44.9127,44.9127,84209.0
2015-11-13 14:10:00,53.57,53.63,53.55,53.61,292593.0,44.9127,44.963,44.8959,44.9463,292593.0
2015-11-13 14:20:00,53.61,53.63,53.57,53.6,125124.0,44.9463,44.963,44.9127,44.9379,125124.0
2015-11-13 14:30:00,53.59,53.6,53.54,53.56,267344.0,44.9295,44.9379,44.8876,44.9043,267344.0
2015-11-13 14:40:00,53.56,53.56,53.46,53.48,285450.0,44.9043,44.9043,44.8205,44.8373,285450.0
2015-11-13 14:50:00,53.48,53.51,53.43,53.46,347672.0,44.8373,44.8624,44.7953,44.8205,347672.0
2015-11-13 15:00:00,53.46,53.54,53.45,53.53,193278.0,44.8205,44.8876,44.8121,44.8792,193278.0
2015-11-13 15:10:00,53.54,53.6,53.51,53.52,200067.0,44.8876,44.9379,44.8624,44.8708,200067.0
2015-11-13 15:20:00,53.52,53.52,53.46,53.5,290633.0,44.8708,44.8708,44.8205,44.854,290633.0
2015-11-13 15:30:00,53.49,53.57,53.49,53.55,437822.0,44.8456,44.9127,44.8456,44.8959,437822.0
2015-11-13 15:40:00,53.55,53.59,53.49,53.56,739307.0,44.8959,44.9295,44.8456,44.9043,739307.0
2015-11-13 15:50:00,53.55,53.57,53.49,53.51,1342033.0,44.8959,44.9127,44.8456,44.8624,1342033.0
2015-11-16 09:30:00,53.24,53.78,53.24,53.78,438963.0,44.636,45.0888,44.636,45.0888,438963.0
2015-11-16 09:40:00,53.77,53.85,53.71,53.72,523710.0,45.0804,45.1475,45.0301,45.0385,523710.0
2015-11-16 09:50:00,53.72,53.82,53.68,53.73,394899.0,45.0385,45.1223,45.0049,45.0469,394899.0
2015-11-16 10:00:00,53.72,53.75,53.55,53.58,186288.0,45.0385,45.0636,44.8959,44.9211,186288.0
2015-11-16 10:10:00,53.58,53.77,53.58,53.76,338848.0,44.9211,45.0804,44.9211,45.072,338848.0
2015-11-16 10:20:00,53.75,53.87,53.72,53.77,289027.0,45.0636,45.1642,45.0385,45.0804,289027.0
2015-11-16 10:30:00,53.77,53.77,53.69,53.76,137106.0,45.0804,45.0804,45.0133,45.072,137106.0
2015-11-16 10:40:00,53.75,53.77,53.7,53.72,115152.0,45.0636,45.0804,45.0217,45.0385,115152.0
2015-11-16 10:50:00,53.71,53.71,53.57,53.59,175654.0,45.0301,45.0301,44.9127,44.9295,175654.0
2015-11-16 11:00:00,53.59,53.66,53.58,53.61,250220.0,44.9295,44.9882,44.9211,44.9463,250220.0
2015-11-16 11:10:00,53.61,53.69,53.57,53.62,242197.0,44.9463,45.0133,44.9127,44.9546,242197.0
2015-11-16 11:20:00,53.62,53.67,53.52,53.53,280916.0,44.9546,44.9966,44.8708,44.8792,280916.0
2015-11-16 11:30:00,53.53,53.64,53.52,53.63,154490.0,44.8792,44.9714,44.8708,44.963,154490.0
2015-11-16 11:40:00,53.62,53.73,53.62,53.67,104161.0,44.9546,45.0469,44.9546,44.9966,104161.0
2015-11-16 11:50:00,53.68,53.69,53.64,53.67,235683.0,45.0049,45.0133,44.9714,44.9966,235683.0
2015-11-16 12:00:00,53.67,53.79,53.67,53.78,194352.0,44.9966,45.0972,44.9966,45.0888,194352.0
2015-11-16 12:10:00,53.78,53.79,53.72,53.78,239752.0,45.0888,45.0972,45.0385,45.0888,239752.0
2015-11-16 12:20:00,53.77,53.89,53.77,53.85,93410.0,45.0804,45.181,45.0804,45.1475,93410.0
2015-11-16 12:30:00,53.85,53.96,53.85,53.91,262644.0,45.1475,45.2397,45.1475,45.1978,262644.0
2015-11-16 12:40:00,53.92,53.95,53.87,53.88,130119.0,45.2062,45.2313,45.1642,45.1726,130119.0
2015-11-16 12:50:00,53.87,53.9,53.84,53.88,140219.0,45.1642,45.1894,45.1391,45.1726,140219.0
2015-11-16 13:00:00,53.89,53.92,53.86,53.89,148430.0,45.181,45.2062,45.1559,45.181,148430.0
2015-11-16 13:10:00,53.9,54.01,53.89,54.01,107439.0,45.1894,45.2816,45.181,45.2816,107439.0
2015-11-16 13:20:00,54.01,54.04,53.99,53.99,94017.0,45.2816,45.3068,45.2648,45.2648,94017.0
2015-11-16 13:30:00,53.99,54.03,53.97,53.98,124173.0,45.2648,45.2984,45.2481,45.2565,124173.0
2015-11-16 13:40:00,53.98,54.01,53.96,53.98,93515.0,45.2565,45.2816,45.2397,45.2565,93515.0
2015-11-16 13:50:00,53.97,54.02,53.96,54.01,158325.0,45.2481,45.29,45.2397,45.2816,158325.0
2015-11-16 14:00:00,54.01,54.04,53.98,53.99,201505.0,45.2816,45.3068,45.2565,45.2648,201505.0
2015-11-16 14:10:00,53.99,54.02,53.96,53.99,124107.0,45.2648,45.29,45.2397,45.2648,124107.0
2015-11-16 14:20:00,53.99,54.0,53.98,54.0,126787.0,45.2648,45.2732,45.2565,45.2732,126787.0
2015-11-16 14:30:00,53.99,54.08,53.99,54.05,191040.0,45.2648,45.3403,45.2648,45.3151,191040.0
2015-11-16 14:40:00,54.05,54.07,54.01,54.03,121695.0,45.3151,45.3319,45.2816,45.2984,121695.0
2015-11-16 14:50:00,54.03,54.03,53.97,53.99,142429.0,45.2984,45.2984,45.2481,45.2648,142429.0
2015-11-16 15:00:00,54.0,54.08,54.0,54.06,165463.0,45.2732,45.3403,45.2732,45.3235,165463.0
2015-11-16 15:10:00,54.06,54.11,54.05,54.08,173140.0,45.3235,45.3654,45.3151,45.3403,173140.0
2015-11-16 15:20:00,54.08,54.19,54.06,54.12,1353129.0,45.3403,45.4325,45.3235,45.3738,1353129.0
2015-11-16 15:30:00,54.12,54.18,54.11,54.14,683128.0,45.3738,45.4241,45.3654,45.3906,683128.0
2015-11-16 15:40:00,54.14,54.16,54.09,54.14,787233.0,45.3906,45.4074,45.3487,45.3906,787233.0
2015-11-16 15:50:00,54.13,54.25,54.12,54.2,1397600.0,45.3822,45.4828,45.3738,45.4409,1397600.0
2015-11-17 09:30:00,54.28,54.4,54.13,54.17,1131285.0,45.508,45.6086,45.3822,45.4158,1131285.0
2015-11-17 09:40:00,54.17,54.22,54.12,54.17,509935.0,45.4158,45.4577,45.3738,45.4158,509935.0
2015-11-17 09:50:00,54.16,54.27,54.07,54.26,583474.0,45.4074,45.4996,45.3319,45.4912,583474.0
2015-11-17 10:00:00,54.26,54.28,54.11,54.21,550659.0,45.4912,45.508,45.3654,45.4493,550659.0
2015-11-17 10:10:00,54.21,54.26,54.15,54.18,468213.0,45.4493,45.4912,45.399,45.4241,468213.0
2015-11-17 10:20:00,54.18,54.21,54.09,54.21,325178.0,45.4241,45.4493,45.3487,45.4493,325178.0
2015-11-17 10:30:00,54.21,54.31,54.18,54.29,711416.0,45.4493,45.5331,45.4241,45.5164,711416.0
2015-11-17 10:40:00,54.29,54.38,54.26,54.38,560894.0,45.5164,45.5918,45.4912,45.5918,560894.0
2015-11-17 10:50:00,54.37,54.38,54.28,54.33,828418.0,45.5834,45.5918,45.508,45.5499,828418.0
2015-11-17 11:00:00,54.32,54.34,54.29,54.31,453282.0,45.5415,45.5583,45.5164,45.5331,453282.0
2015-11-17 11:10:00,54.31,54.33,54.28,54.32,154788.0,45.5331,45.5499,45.508,45.5415,154788.0
2015-11-17 11:20:00,54.32,54.34,54.25,54.32,418743.0,45.5415,45.5583,45.4828,45.5415,418743.0
2015-11-17 11:30:00,54.32,54.41,54.3,54.32,733223.0,45.5415,45.617,45.5247,45.5415,733223.0
2015-11-17 11:40:00,54.32,54.38,54.31,54.37,154627.0,45.5415,45.5918,45.5331,45.5834,154627.0
2015-11-17 11:50:00,54.37,54.41,54.35,54.39,156544.0,45.5834,45.617,45.5667,45.6002,156544.0
2015-11-17 12:00:00,54.39,54.48,54.38,54.43,140530.0,45.6002,45.6757,45.5918,45.6337,140530.0
2015-11-17 12:10:00,54.42,54.47,54.41,54.41,144000.0,45.6254,45.6673,45.617,45.617,144000.0
2015-11-17 12:20:00,54.42,54.42,54.34,54.36,323728.0,45.6254,45.6254,45.5583,45.575,323728.0
2015-11-17 12:30:00,54.36,54.39,54.29,54.3,280143.0,45.575,45.6002,45.5164,45.5247,280143.0
2015-11-17 12:40:00,54.3,54.3,54.23,54.28,601808.0,45.5247,45.5247,45.4661,45.508,601808.0
2015-11-17 12:50:00,54.29,54.33,54.27,54.32,124884.0,45.5164,45.5499,45.4996,45.5415,124884.0
2015-11-17 13:00:00,54.32,54.36,54.27,54.3,110246.0,45.5415,45.575,45.4996,45.5247,110246.0
2015-11-17 13:10:00,54.3,54.35,54.22,54.23,80643.0,45.5247,45.5667,45.4577,45.4661,80643.0
2015-11-17 13:20:00,54.23,54.24,54.1,54.12,159349.0,45.4661,45.4744,45.3571,45.3738,159349.0
2015-11-17 13:30:00,54.12,54.22,54.09,54.16,257986.0,45.3738,45.4577,45.3487,45.4074,257986.0
2015-11-17 13:40:00,54.17,54.23,54.14,54.16,209493.0,45.4158,45.4661,45.3906,45.4074,209493.0
2015-11-17 13:50:00,54.16,54.27,54.15,54.26,172280.0,45.4074,45.4996,45.399,45.4912,172280.0
2015-11-17 14:00:00,54.26,54.34,54.2,54.33,139761.0,45.4912,45.5583,45.4409,45.5499,139761.0
2015-11-17 14:10:00,54.33,54.33,54.25,54.26,119541.0,45.5499,45.5499,45.4828,45.4912,119541.0
2015-11-17 14:20:00,54.26,54.26,54.1,54.1,218866.0,45.4912,45.4912,45.3571,45.3571,218866.0
2015-11-17 14:30:00,54.09,54.12,54.05,54.11,151832.0,45.3487,45.3738,45.3151,45.3654,151832.0
2015-11-17 14:40:00,54.11,54.13,53.96,54.04,269022.0,45.3654,45.3822,45.2397,45.3068,269022.0
2015-11-17 14:50:00,54.04,54.13,53.99,54.11,202436.0,45.3068,45.3822,45.2648,45.3654,202436.0
2015-11-17 15:00:00,54.12,54.12,53.99,54.0,392831.0,45.3738,45.3738,45.2648,45.2732,392831.0
2015-11-17 15:10:00,54.0,54.05,53.94,53.98,518198.0,45.2732,45.3151,45.2229,45.2565,518198.0
2015-11-17 15:20:00,53.98,54.07,53.97,54.06,518183.0,45.2565,45.3319,45.2481,45.3235,518183.0
2015-11-17 15:30:00,54.05,54.17,54.01,54.08,526544.0,45.3151,45.4158,45.2816,45.3403,526544.0
2015-11-17 15:40:00,54.08,54.18,54.05,54.08,490717.0,45.3403,45.4241,45.3151,45.3403,490717.0
2015-11-17 15:50:00,54.08,54.17,54.07,54.09,1238245.0,45.3403,45.4158,45.3319,45.3487,1238245.0
2015-11-18 09:30:00,54.15,54.43,54.15,54.35,427490.0,45.399,45.6337,45.399,45.5667,427490.0
2015-11-18 09:40:00,54.35,54.38,54.25,54.35,267891.0,45.5667,45.5918,45.4828,45.5667,267891.0
2015-11-18 09:50:00,54.36,54.47,54.34,54.35,173642.0,45.575,45.6673,45.5583,45.5667,173642.0
2015-11-18 10:00:00,54.35,54.44,54.35,54.38,135503.0,45.5667,45.6421,45.5667,45.5918,135503.0
2015-11-18 10:10:00,54.38,54.39,54.23,54.27,238829.0,45.5918,45.6002,45.4661,45.4996,238829.0
2015-11-18 10:20:00,54.27,54.34,54.23,54.26,140203.0,45.4996,45.5583,45.4661,45.4912,140203.0
2015-11-18 10:30:00,54.26,54.36,54.25,54.3,290063.0,45.4912,45.575,45.4828,45.5247,290063.0
2015-11-18 10:40:00,54.3,54.39,54.29,54.32,181629.0,45.5247,45.6002,45.5164,45.5415,181629.0
2015-11-18 10:50:00,54.31,54.39,54.28,54.38,150467.0,45.5331,45.6002,45.508,45.5918,150467.0
2015-11-18 11:00:00,54.37,54.43,54.32,54.42,115104.0,45.5834,45.6337,45.5415,45.6254,115104.0
2015-11-18 11:10:00,54.43,54.49,54.37,54.45,183344.0,45.6337,45.684,45.5834,45.6505,183344.0
2015-11-18 11:20:00,54.46,54.52,54.44,54.5,150932.0,45.6589,45.7092,45.6421,45.6924,150932.0
2015-11-18 11:30:00,54.5,54.59,54.5,54.57,235789.0,45.6924,45.7679,45.6924,45.7511,235789.0
2015-11-18 11:40:00,54.56,54.61,54.54,54.58,278332.0,45.7427,45.7846,45.726,45.7595,278332.0
2015-11-18 11:50:00,54.58,54.6,54.54,54.56,141161.0,45.7595,45.7763,45.726,45.7427,141161.0
2015-11-18 12:00:00,54.55,54.59,54.54,54.56,414533.0,45.7343,45.7679,45.726,45.7427,414533.0
2015-11-18 12:10:00,54.56,54.59,54.54,54.58,105166.0,45.7427,45.7679,45.726,45.7595,105166.0
2015-11-18 12:20:00,54.58,54.6,54.52,54.54,112260.0,45.7595,45.7763,45.7092,45.726,112260.0
2015-11-18 12:30:00,54.54,54.55,54.49,54.49,71189.0,45.726,45.7343,45.684,45.684,71189.0
2015-11-18 12:40:00,54.49,54.49,54.44,54.48,734998.0,45.684,45.684,45.6421,45.6757,734998.0
2015-11-18 12:50:00,54.47,54.51,54.47,54.48,56873.0,45.6673,45.7008,45.6673,45.6757,56873.0
2015-11-18 13:00:00,54.48,54.51,54.46,54.5,129808.0,45.6757,45.7008,45.6589,45.6924,129808.0
2015-11-18 13:10:00,54.5,54.52,54.45,54.48,162295.0,45.6924,45.7092,45.6505,45.6757,162295.0
2015-11-18 13:20:00,54.49,54.52,54.46,54.47,89790.0,45.684,45.7092,45.6589,45.6673,89790.0
2015-11-18 13:30:00,54.47,54.49,54.42,54.46,154521.0,45.6673,45.684,45.6254,45.6589,154521.0
2015-11-18 13:40:00,54.45,54.47,54.42,54.42,161392.0,45.6505,45.6673,45.6254,45.6254,161392.0
2015-11-18 13:50:00,54.41,54.43,54.36,54.37,113107.0,45.617,45.6337,45.575,45.5834,113107.0
2015-11-18 14:00:00,54.39,54.56,54.34,54.55,618985.0,45.6002,45.7427,45.5583,45.7343,618985.0
2015-11-18 14:10:00,54.55,54.71,54.55,54.59,752067.0,45.7343,45.8685,45.7343,45.7679,752067.0
2015-11-18 14:20:00,54.59,54.61,54.54,54.57,205256.0,45.7679,45.7846,45.726,45.7511,205256.0
2015-11-18 14:30:00,54.57,54.57,54.48,54.53,102081.0,45.7511,45.7511,45.6757,45.7176,102081.0
2015-11-18 14:40:00,54.53,54.63,54.52,54.59,87896.0,45.7176,45.8014,45.7092,45.7679,87896.0
2015-11-18 14:50:00,54.58,54.73,54.57,54.72,248843.0,45.7595,45.8853,45.7511,45.8769,248843.0
2015-11-18 15:00:00,54.72,54.73,54.67,54.67,371405.0,45.8769,45.8853,45.8349,45.8349,371405.0
2015-11-18 15:10:00,54.67,54.76,54.65,54.72,341467.0,45.8349,45.9104,45.8182,45.8769,341467.0
2015-11-18 15:20:00,54.71,54.72,54.68,54.7,211692.0,45.8685,45.8769,45.8433,45.8601,211692.0
2015-11-18 15:30:00,54.7,54.75,54.67,54.73,301198.0,45.8601,45.902,45.8349,45.8853,301198.0
2015-11-18 15:40:00,54.73,54.82,54.72,54.82,424222.0,45.8853,45.9607,45.8769,45.9607,424222.0
2015-11-18 15:50:00,54.81,54.87,54.8,54.84,918025.0,45.9523,46.0026,45.9439,45.9775,918025.0
2015-11-19 09:30:00,54.72,54.95,54.72,54.82,308187.0,45.8769,46.0697,45.8769,45.9607,308187.0
2015-11-19 09:40:00,54.82,55.02,54.82,55.01,279256.0,45.9607,46.1284,45.9607,46.12,279256.0
2015-11-19 09:50:00,55.02,55.03,54.9,54.92,276260.0,46.1284,46.1368,46.0278,46.0445,276260.0
2015-11-19 10:00:00,54.92,55.03,54.91,55.01,384029.0,46.0445,46.1368,46.0362,46.12,384029.0
2015-11-19 10:10:00,55.0,55.03,54.91,54.94,395472.0,46.1116,46.1368,46.0362,46.0613,395472.0
2015-11-19 10:20:00,54.94,54.98,54.92,54.96,206718.0,46.0613,46.0949,46.0445,46.0781,206718.0
2015-11-19 10:30:00,54.96,55.02,54.91,54.96,181612.0,46.0781,46.1284,46.0362,46.0781,181612.0
2015-11-19 10:40:00,54.95,54.99,54.91,54.96,203580.0,46.0697,46.1032,46.0362,46.0781,203580.0
2015-11-19 10:50:00,54.94,54.95,54.86,54.91,132588.0,46.0613,46.0697,45.9942,46.0362,132588.0
2015-11-19 11:00:00,54.9,54.98,54.87,54.96,194838.0,46.0278,46.0949,46.0026,46.0781,194838.0
2015-11-19 11:10:00,54.97,54.98,54.89,54.95,589398.0,46.0865,46.0949,46.0194,46.0697,589398.0
2015-11-19 11:20:00,54.95,54.97,54.91,54.95,226697.0,46.0697,46.0865,46.0362,46.0697,226697.0
2015-11-19 11:30:00,54.94,54.96,54.86,54.87,385101.0,46.0613,46.0781,45.9942,46.0026,385101.0
2015-11-19 11:40:00,54.86,54.91,54.85,54.87,181665.0,45.9942,46.0362,45.9859,46.0026,181665.0
2015-11-19 11:50:00,54.86,54.91,54.83,54.87,126168.0,45.9942,46.0362,45.9691,46.0026,126168.0
2015-11-19 12:00:00,54.87,54.9,54.85,54.85,85012.0,46.0026,46.0278,45.9859,45.9859,85012.0
2015-11-19 12:10:00,54.86,54.9,54.82,54.82,355627.0,45.9942,46.0278,45.9607,45.9607,355627.0
2015-11-19 12:20:00,54.82,54.88,54.81,54.87,120572.0,45.9607,46.011,45.9523,46.0026,120572.0
2015-11-19 12:30:00,54.87,54.93,54.87,54.91,206519.0,46.0026,46.0529,46.0026,46.0362,206519.0
2015-11-19 12:40:00,54.91,54.93,54.89,54.89,84790.0,46.0362,46.0529,46.0194,46.0194,84790.0
2015-11-19 12:50:00,54.9,54.97,54.9,54.97,147856.0,46.0278,46.0865,46.0278,46.0865,147856.0
2015-11-19 13:00:00,54.97,54.97,54.92,54.97,281303.0,46.0865,46.0865,46.0445,46.0865,281303.0
2015-11-19 13:10:00,54.97,55.01,54.96,54.98,334689.0,46.0865,46.12,46.0781,46.0949,334689.0
2015-11-19 13:20:00,54.98,54.98,54.94,54.95,225672.0,46.0949,46.0949,46.0613,46.0697,225672.0
2015-11-19 13:30:00,54.95,54.96,54.91,54.93,308368.0,46.0697,46.0781,46.0362,46.0529,308368.0
2015-11-19 13:40:00,54.93,54.98,54.92,54.95,427539.0,46.0529,46.0949,46.0445,46.0697,427539.0
2015-11-19 13:50:00,54.94,54.97,54.92,54.93,348581.0,46.0613,46.0865,46.0445,46.0529,348581.0
2015-11-19 14:00:00,54.93,54.94,54.89,54.9,153194.0,46.0529,46.0613,46.0194,46.0278,153194.0
2015-11-19 14:10:00,54.9,54.94,54.87,54.91,220976.0,46.0278,46.0613,46.0026,46.0362,220976.0
2015-11-19 14:20:00,54.91,54.93,54.9,54.93,94748.0,46.0362,46.0529,46.0278,46.0529,94748.0
2015-11-19 14:30:00,54.93,54.98,54.92,54.97,207907.0,46.0529,46.0949,46.0445,46.0865,207907.0
2015-11-19 14:40:00,54.96,55.02,54.96,55.01,154593.0,46.0781,46.1284,46.0781,46.12,154593.0
2015-11-19 14:50:00,55.01,55.06,55.01,55.04,136315.0,46.12,46.1619,46.12,46.1452,136315.0
2015-11-19 15:00:00,55.04,55.05,55.01,55.03,106510.0,46.1452,46.1535,46.12,46.1368,106510.0
2015-11-19 15:10:00,55.03,55.04,55.0,55.02,170356.0,46.1368,46.1452,46.1116,46.1284,170356.0
2015-11-19 15:20:00,55.02,55.12,55.02,55.11,810462.0,46.1284,46.2122,46.1284,46.2038,810462.0
2015-11-19 15:30:00,55.11,55.14,55.05,55.08,459194.0,46.2038,46.229,46.1535,46.1787,459194.0
2015-11-19 15:40:00,55.07,55.1,55.04,55.09,462186.0,46.1703,46.1955,46.1452,46.1871,462186.0
2015-11-19 15:50:00,55.09,55.14,55.07,55.08,1271533.0,46.1871,46.229,46.1703,46.1787,1271533.0
2015-11-20 09:30:00,55.31,55.36,55.16,55.31,265425.0,46.3715,46.4134,46.2458,46.3715,265425.0
2015-11-20 09:40:00,55.32,55.46,55.32,55.4,287395.0,46.3799,46.4973,46.3799,46.447,287395.0
2015-11-20 09:50:00,55.4,55.43,55.36,55.41,234679.0,46.447,46.4721,46.4134,46.4554,234679.0
2015-11-20 10:00:00,55.41,55.45,55.38,55.44,222883.0,46.4554,46.4889,46.4302,46.4805,222883.0
2015-11-20 10:10:00,55.43,55.56,55.43,55.52,220298.0,46.4721,46.5811,46.4721,46.5476,220298.0
2015-11-20 10:20:00,55.52,55.55,55.48,55.51,196045.0,46.5476,46.5727,46.514,46.5392,196045.0
2015-11-20 10:30:00,55.51,55.55,55.49,55.55,193010.0,46.5392,46.5727,46.5224,46.5727,193010.0
2015-11-20 10:40:00,55.54,55.55,55.48,55.5,148984.0,46.5644,46.5727,46.514,46.5308,148984.0
2015-11-20 10:50:00,55.5,55.51,55.44,55.46,67895.0,46.5308,46.5392,46.4805,46.4973,67895.0
2015-11-20 11:00:00,55.45,55.5,55.45,55.5,66789.0,46.4889,46.5308,46.4889,46.5308,66789.0
2015-11-20 11:10:00,55.5,55.54,55.47,55.54,118481.0,46.5308,46.5644,46.5057,46.5644,118481.0
2015-11-20 11:20:00,55.54,55.54,55.49,55.52,283893.0,46.5644,46.5644,46.5224,46.5476,283893.0
2015-11-20 11:30:00,55.52,55.53,55.48,55.49,147613.0,46.5476,46.556,46.514,46.5224,147613.0
2015-11-20 11:40:00,55.48,55.51,55.47,55.48,145357.0,46.514,46.5392,46.5057,46.514,145357.0
2015-11-20 11:50:00,55.48,55.48,55.4,55.45,111367.0,46.514,46.514,46.447,46.4889,111367.0
2015-11-20 12:00:00,55.45,55.46,55.42,55.45,150550.0,46.4889,46.4973,46.4637,46.4889,150550.0
2015-11-20 12:10:00,55.45,55.45,55.38,55.45,94956.0,46.4889,46.4889,46.4302,46.4889,94956.0
2015-11-20 12:20:00,55.45,55.45,55.39,55.4,108374.0,46.4889,46.4889,46.4386,46.447,108374.0
2015-11-20 12:30:00,55.4,55.47,55.4,55.45,142549.0,46.447,46.5057,46.447,46.4889,142549.0
2015-11-20 12:40:00,55.44,55.49,55.43,55.44,111766.0,46.4805,46.5224,46.4721,46.4805,111766.0
2015-11-20 12:50:00,55.45,55.46,55.42,55.43,127840.0,46.4889,46.4973,46.4637,46.4721,127840.0
2015-11-20 13:00:00,55.43,55.46,55.41,55.44,149415.0,46.4721,46.4973,46.4554,46.4805,149415.0
2015-11-20 13:10:00,55.44,55.47,55.41,55.46,338310.0,46.4805,46.5057,46.4554,46.4973,338310.0
2015-11-20 13:20:00,55.46,55.51,55.43,55.43,101278.0,46.4973,46.5392,46.4721,46.4721,101278.0
2015-11-20 13:30:00,55.43,55.44,55.38,55.41,198537.0,46.4721,46.4805,46.4302,46.4554,198537.0
2015-11-20 13:40:00,55.42,55.44,55.38,55.41,149455.0,46.4637,46.4805,46.4302,46.4554,149455.0
2015-11-20 13:50:00,55.41,55.42,55.37,55.38,144961.0,46.4554,46.4637,46.4218,46.4302,144961.0
2015-11-20 14:00:00,55.38,55.42,55.37,55.41,208569.0,46.4302,46.4637,46.4218,46.4554,208569.0
2015-11-20 14:10:00,55.41,55.43,55.39,55.41,282987.0,46.4554,46.4721,46.4386,46.4554,282987.0
2015-11-20 14:20:00,55.42,55.42,55.33,55.35,122345.0,46.4637,46.4637,46.3883,46.4051,122345.0
2015-11-20 14:30:00,55.35,55.39,55.34,55.37,137827.0,46.4051,46.4386,46.3967,46.4218,137827.0
2015-11-20 14:40:00,55.37,55.41,55.36,55.4,358501.0,46.4218,46.4554,46.4134,46.447,358501.0
2015-11-20 14:50:00,55.4,55.42,55.3,55.3,287005.0,46.447,46.4637,46.3631,46.3631,287005.0
2015-11-20 15:00:00,55.31,55.34,55.27,55.33,278657.0,46.3715,46.3967,46.338,46.3883,278657.0
2015-11-20 15:10:00,55.32,55.35,55.31,55.32,239947.0,46.3799,46.4051,46.3715,46.3799,239947.0
2015-11-20 15:20:00,55.32,55.35,55.3,55.34,234876.0,46.3799,46.4051,46.3631,46.3967,234876.0
2015-11-20 15:30:00,55.34,55.42,55.34,55.39,352551.0,46.3967,46.4637,46.3967,46.4386,352551.0
2015-11-20 15:40:00,55.39,55.42,55.36,55.39,369554.0,46.4386,46.4637,46.4134,46.4386,369554.0
2015-11-20 15:50:00,55.39,55.4,55.32,55.37,1008271.0,46.4386,46.447,46.3799,46.4218,1008271.0
2015-11-23 09:30:00,55.42,55.48,55.26,55.28,328720.0,46.4637,46.514,46.3296,46.3464,328720.0
2015-11-23 09:40:00,55.29,55.42,55.29,55.42,269142.0,46.3548,46.4637,46.3548,46.4637,269142.0
2015-11-23 09:50:00,55.43,55.44,55.32,55.32,200742.0,46.4721,46.4805,46.3799,46.3799,200742.0
2015-11-23 10:00:00,55.32,55.33,55.22,55.32,214905.0,46.3799,46.3883,46.2961,46.3799,214905.0
2015-11-23 10:10:00,55.32,55.45,55.31,55.45,184244.0,46.3799,46.4889,46.3715,46.4889,184244.0
2015-11-23 10:20:00,55.45,55.49,55.41,55.43,371247.0,46.4889,46.5224,46.4554,46.4721,371247.0
2015-11-23 10:30:00,55.43,55.46,55.38,55.39,135974.0,46.4721,46.4973,46.4302,46.4386,135974.0
2015-11-23 10:40:00,55.39,55.42,55.33,55.41,339010.0,46.4386,46.4637,46.3883,46.4554,339010.0
2015-11-23 10:50:00,55.41,55.43,55.38,55.41,175023.0,46.4554,46.4721,46.4302,46.4554,175023.0
2015-11-23 11:00:00,55.4,55.42,55.36,55.4,162446.0,46.447,46.4637,46.4134,46.447,162446.0
2015-11-23 11:10:00,55.4,55.42,55.36,55.37,183254.0,46.447,46.4637,46.4134,46.4218,183254.0
2015-11-23 11:20:00,55.36,55.37,55.31,55.35,124038.0,46.4134,46.4218,46.3715,46.4051,124038.0
2015-11-23 11:30:00,55.35,55.35,55.27,55.27,268720.0,46.4051,46.4051,46.338,46.338,268720.0
2015-11-23 11:40:00,55.27,55.31,55.26,55.28,521864.0,46.338,46.3715,46.3296,46.3464,521864.0
2015-11-23 11:50:00,55.28,55.3,55.25,55.25,509173.0,46.3464,46.3631,46.3212,46.3212,509173.0
2015-11-23 12:00:00,55.25,55.27,55.23,55.23,301130.0,46.3212,46.338,46.3045,46.3045,301130.0
2015-11-23 12:10:00,55.23,55.26,55.18,55.21,241573.0,46.3045,46.3296,46.2625,46.2877,241573.0
2015-11-23 12:20:00,55.2,55.21,55.16,55.16,203187.0,46.2793,46.2877,46.2458,46.2458,203187.0
2015-11-23 12:30:00,55.16,55.18,55.14,55.18,146390.0,46.2458,46.2625,46.229,46.2625,146390.0
2015-11-23 12:40:00,55.17,55.18,55.15,55.18,88804.0,46.2541,46.2625,46.2374,46.2625,88804.0
2015-11-23 12:50:00,55.18,55.21,55.16,55.19,215503.0,46.2625,46.2877,46.2458,46.2709,215503.0
2015-11-23 13:00:00,55.19,55.23,55.19,55.2,87426.0,46.2709,46.3045,46.2709,46.2793,87426.0
2015-11-23 13:10:00,55.2,55.21,55.14,55.15,187537.0,46.2793,46.2877,46.229,46.2374,187537.0
2015-11-23 13:20:00,55.15,55.17,55.14,55.16,77711.0,46.2374,46.2541,46.229,46.2458,77711.0
2015-11-23 13:30:00,55.16,55.2,55.12,55.18,152296.0,46.2458,46.2793,46.2122,46.2625,152296.0
2015-11-23 13:40:00,55.19,55.19,55.12,55.14,141689.0,46.2709,46.2709,46.2122,46.229,141689.0
2015-11-23 13:50:00,55.14,55.17,55.11,55.11,87304.0,46.229,46.2541,46.2038,46.2038,87304.0
2015-11-23 14:00:00,55.1,55.12,55.04,55.04,265844.0,46.1955,46.2122,46.1452,46.1452,265844.0
2015-11-23 14:10:00,55.04,55.04,54.98,54.99,192262.0,46.1452,46.1452,46.0949,46.1032,192262.0
2015-11-23 14:20:00,54.99,55.02,54.96,55.01,264511.0,46.1032,46.1284,46.0781,46.12,264511.0
2015-11-23 14:30:00,55.01,55.04,54.94,54.97,259603.0,46.12,46.1452,46.0613,46.0865,259603.0
2015-11-23 14:40:00,54.96,55.02,54.96,55.0,162995.0,46.0781,46.1284,46.0781,46.1116,162995.0
2015-11-23 14:50:00,55.0,55.01,54.98,55.0,71596.0,46.1116,46.12,46.0949,46.1116,71596.0
2015-11-23 15:00:00,55.0,55.03,54.99,55.02,192277.0,46.1116,46.1368,46.1032,46.1284,192277.0
2015-11-23 15:10:00,55.02,55.07,55.02,55.07,131288.0,46.1284,46.1703,46.1284,46.1703,131288.0
2015-11-23 15:20:00,55.06,55.08,55.05,55.07,151162.0,46.1619,46.1787,46.1535,46.1703,151162.0
2015-11-23 15:30:00,55.08,55.13,55.07,55.11,326785.0,46.1787,46.2206,46.1703,46.2038,326785.0
2015-11-23 15:40:00,55.11,55.11,55.06,55.1,217356.0,46.2038,46.2038,46.1619,46.1955,217356.0
2015-11-23 15:50:00,55.09,55.12,55.07,55.1,860575.0,46.1871,46.2122,46.1703,46.1955,860575.0
2015-11-24 09:30:00,54.87,54.87,54.67,54.85,399767.0,46.0026,46.0026,45.8349,45.9859,399767.0
2015-11-24 09:40:00,54.85,54.92,54.8,54.83,428702.0,45.9859,46.0445,45.9439,45.9691,428702.0
2015-11-24 09:50:00,54.84,54.91,54.81,54.81,227987.0,45.9775,46.0362,45.9523,45.9523,227987.0
2015-11-24 10:00:00,54.8,54.85,54.74,54.78,263696.0,45.9439,45.9859,45.8936,45.9272,263696.0
2015-11-24 10:10:00,54.78,54.83,54.69,54.72,414165.0,45.9272,45.9691,45.8517,45.8769,414165.0
2015-11-24 10:20:00,54.71,54.73,54.68,54.68,126547.0,45.8685,45.8853,45.8433,45.8433,126547.0
2015-11-24 10:30:00,54.68,54.69,54.6,54.64,365591.0,45.8433,45.8517,45.7763,45.8098,365591.0
2015-11-24 10:40:00,54.64,54.65,54.54,54.55,197011.0,45.8098,45.8182,45.726,45.7343,197011.0
2015-11-24 10:50:00,54.54,54.66,54.54,54.63,134583.0,45.726,45.8266,45.726,45.8014,134583.0
2015-11-24 11:00:00,54.63,54.71,54.6,54.71,115097.0,45.8014,45.8685,45.7763,45.8685,115097.0
2015-11-24 11:10:00,54.7,54.73,54.69,54.71,154839.0,45.8601,45.8853,45.8517,45.8685,154839.0
2015-11-24 11:20:00,54.71,54.82,54.68,54.8,233690.0,45.8685,45.9607,45.8433,45.9439,233690.0
2015-11-24 11:30:00,54.81,54.89,54.81,54.87,155870.0,45.9523,46.0194,45.9523,46.0026,155870.0
2015-11-24 11:40:00,54.87,54.88,54.77,54.78,150814.0,46.0026,46.011,45.9188,45.9272,150814.0
2015-11-24 11:50:00,54.78,54.88,54.77,54.85,129478.0,45.9272,46.011,45.9188,45.9859,129478.0
2015-11-24 12:00:00,54.85,54.95,54.84,54.9,151629.0,45.9859,46.0697,45.9775,46.0278,151629.0
2015-11-24 12:10:00,54.91,54.95,54.9,54.91,244479.0,46.0362,46.0697,46.0278,46.0362,244479.0
2015-11-24 12:20:00,54.91,54.93,54.88,54.91,269316.0,46.0362,46.0529,46.011,46.0362,269316.0
2015-11-24 12:30:00,54.92,54.94,54.89,54.9,289425.0,46.0445,46.0613,46.0194,46.0278,289425.0
2015-11-24 12:40:00,54.9,54.92,54.85,54.86,98754.0,46.0278,46.0445,45.9859,45.9942,98754.0
2015-11-24 12:50:00,54.86,54.9,54.85,54.89,133370.0,45.9942,46.0278,45.9859,46.0194,133370.0
2015-11-24 13:00:00,54.89,55.03,54.88,55.0,259831.0,46.0194,46.1368,46.011,46.1116,259831.0
2015-11-24 13:10:00,55.01,55.02,54.96,54.97,188145.0,46.12,46.1284,46.0781,46.0865,188145.0
2015-11-24 13:20:00,54.97,55.03,54.96,55.03,213427.0,46.0865,46.1368,46.0781,46.1368,213427.0
2015-11-24 13:30:00,55.03,55.05,55.0,55.01,116925.0,46.1368,46.1535,46.1116,46.12,116925.0
2015-11-24 13:40:00,55.01,55.01,54.98,54.99,243427.0,46.12,46.12,46.0949,46.1032,243427.0
2015-11-24 13:50:00,55.0,55.0,54.97,54.99,226457.0,46.1116,46.1116,46.0865,46.1032,226457.0
2015-11-24 14:00:00,55.0,55.07,54.99,55.03,192693.0,46.1116,46.1703,46.1032,46.1368,192693.0
2015-11-24 14:10:00,55.03,55.05,54.94,54.98,135328.0,46.1368,46.1535,46.0613,46.0949,135328.0
2015-11-24 14:20:00,54.98,55.03,54.96,55.0,138294.0,46.0949,46.1368,46.0781,46.1116,138294.0
2015-11-24 14:30:00,55.0,55.04,54.97,55.03,142113.0,46.1116,46.1452,46.0865,46.1368,142113.0
2015-11-24 14:40:00,55.03,55.05,55.01,55.02,79274.0,46.1368,46.1535,46.12,46.1284,79274.0
2015-11-24 14:50:00,55.02,55.08,55.01,55.06,105625.0,46.1284,46.1787,46.12,46.1619,105625.0
2015-11-24 15:00:00,55.06,55.11,55.03,55.09,193408.0,46.1619,46.2038,46.1368,46.1871,193408.0
2015-11-24 15:10:00,55.09,55.13,55.05,55.06,267077.0,46.1871,46.2206,46.1535,46.1619,267077.0
2015-11-24 15:20:00,55.06,55.09,55.03,55.05,258352.0,46.1619,46.1871,46.1368,46.1535,258352.0
2015-11-24 15:30:00,55.04,55.07,54.97,54.98,324847.0,46.1452,46.1703,46.0865,46.0949,324847.0
2015-11-24 15:40:00,54.98,55.01,54.96,54.97,312234.0,46.0949,46.12,46.0781,46.0865,312234.0
2015-11-24 15:50:00,54.97,55.0,54.94,54.99,912814.0,46.0865,46.1116,46.0613,46.1032,912814.0
2015-11-25 09:30:00,55.15,55.16,54.98,54.99,364220.0,46.2374,46.2458,46.0949,46.1032,364220.0
2015-11-25 09:40:00,55.0,55.01,54.9,55.01,249197.0,46.1116,46.12,46.0278,46.12,249197.0
2015-11-25 09:50:00,55.01,55.12,55.01,55.07,239437.0,46.12,46.2122,46.12,46.1703,239437.0
2015-11-25 10:00:00,55.06,55.07,54.98,54.99,243049.0,46.1619,46.1703,46.0949,46.1032,243049.0
2015-11-25 10:10:00,55.0,55.07,54.99,55.07,133302.0,46.1116,46.1703,46.1032,46.1703,133302.0
2015-11-25 10:20:00,55.08,55.09,55.0,55.01,176597.0,46.1787,46.1871,46.1116,46.12,176597.0
2015-11-25 10:30:00,55.01,55.09,55.0,55.03,155492.0,46.12,46.1871,46.1116,46.1368,155492.0
2015-11-25 10:40:00,55.03,55.07,55.0,55.03,747422.0,46.1368,46.1703,46.1116,46.1368,747422.0
2015-11-25 10:50:00,55.02,55.03,54.99,55.02,281230.0,46.1284,46.1368,46.1032,46.1284,281230.0
2015-11-25 11:00:00,55.02,55.05,55.0,55.05,128485.0,46.1284,46.1535,46.1116,46.1535,128485.0
2015-11-25 11:10:00,55.05,55.05,54.99,55.05,309259.0,46.1535,46.1535,46.1032,46.1535,309259.0
2015-11-25 11:20:00,55.05,55.06,54.97,54.98,110104.0,46.1535,46.1619,46.0865,46.0949,110104.0
2015-11-25 11:30:00,54.99,55.01,54.96,54.98,72189.0,46.1032,46.12,46.0781,46.0949,72189.0
2015-11-25 11:40:00,54.98,54.98,54.94,54.98,126676.0,46.0949,46.0949,46.0613,46.0949,126676.0
2015-11-25 11:50:00,54.97,55.03,54.97,55.01,75063.0,46.0865,46.1368,46.0865,46.12,75063.0
2015-11-25 12:00:00,55.01,55.04,55.0,55.02,36267.0,46.12,46.1452,46.1116,46.1284,36267.0
2015-11-25 12:10:00,55.03,55.04,55.0,55.03,58680.0,46.1368,46.1452,46.1116,46.1368,58680.0
2015-11-25 12:20:00,55.02,55.04,55.01,55.03,36815.0,46.1284,46.1452,46.12,46.1368,36815.0
2015-11-25 12:30:00,55.03,55.06,55.02,55.04,109667.0,46.1368,46.1619,46.1284,46.1452,109667.0
2015-11-25 12:40:00,55.04,55.06,55.04,55.05,50829.0,46.1452,46.1619,46.1452,46.1535,50829.0
2015-11-25 12:50:00,55.05,55.08,55.05,55.06,54483.0,46.1535,46.1787,46.1535,46.1619,54483.0
2015-11-25 13:00:00,55.06,55.07,55.05,55.06,30636.0,46.1619,46.1703,46.1535,46.1619,30636.0
2015-11-25 13:10:00,55.05,55.05,55.01,55.04,104650.0,46.1535,46.1535,46.12,46.1452,104650.0
2015-11-25 13:20:00,55.03,55.05,54.99,55.01,40393.0,46.1368,46.1535,46.1032,46.12,40393.0
2015-11-25 13:30:00,55.01,55.04,55.0,55.02,43047.0,46.12,46.1452,46.1116,46.1284,43047.0
2015-11-25 13:40:00,55.01,55.02,54.98,55.01,111150.0,46.12,46.1284,46.0949,46.12,111150.0
2015-11-25 13:50:00,55.0,55.02,54.97,54.98,91019.0,46.1116,46.1284,46.0865,46.0949,91019.0
2015-11-25 14:00:00,54.99,55.01,54.98,55.01,90848.0,46.1032,46.12,46.0949,46.12,90848.0
2015-11-25 14:10:00,55.01,55.03,54.99,55.02,96478.0,46.12,46.1368,46.1032,46.1284,96478.0
2015-11-25 14:20:00,55.02,55.04,55.0,55.01,101952.0,46.1284,46.1452,46.1116,46.12,101952.0
2015-11-25 14:30:00,55.0,55.03,54.99,55.03,89164.0,46.1116,46.1368,46.1032,46.1368,89164.0
2015-11-25 14:40:00,55.03,55.03,55.0,55.01,62442.0,46.1368,46.1368,46.1116,46.12,62442.0
2015-11-25 14:50:00,55.01,55.03,54.99,55.03,34605.0,46.12,46.1368,46.1032,46.1368,34605.0
2015-11-25 15:00:00,55.03,55.05,55.02,55.04,111334.0,46.1368,46.1535,46.1284,46.1452,111334.0
2015-11-25 15:10:00,55.03,55.04,55.01,55.03,142117.0,46.1368,46.1452,46.12,46.1368,142117.0
2015-11-25 15:20:00,55.03,55.03,55.01,55.02,144512.0,46.1368,46.1368,46.12,46.1284,144512.0
2015-11-25 15:30:00,55.02,55.02,54.98,55.0,247596.0,46.1284,46.1284,46.0949,46.1116,247596.0
2015-11-25 15:40:00,55.0,55.01,54.97,55.0,247728.0,46.1116,46.12,46.0865,46.1116,247728.0
2015-11-25 15:50:00,55.0,55.0,54.96,54.99,594728.0,46.1116,46.1116,46.0781,46.1032,594728.0
2015-11-27 09:30:00,54.96,55.06,54.93,54.99,216724.0,46.0781,46.1619,46.0529,46.1032,216724.0
2015-11-27 09:40:00,54.99,55.01,54.89,54.96,342104.0,46.1032,46.12,46.0194,46.0781,342104.0
2015-11-27 09:50:00,54.97,55.0,54.92,54.98,331464.0,46.0865,46.1116,46.0445,46.0949,331464.0
2015-11-27 10:00:00,54.98,54.98,54.86,54.94,176140.0,46.0949,46.0949,45.9942,46.0613,176140.0
2015-11-27 10:10:00,54.93,55.0,54.91,55.0,104669.0,46.0529,46.1116,46.0362,46.1116,104669.0
2015-11-27 10:20:00,55.0,55.03,54.98,55.02,220114.0,46.1116,46.1368,46.0949,46.1284,220114.0
2015-11-27 10:30:00,55.02,55.03,54.98,55.0,89521.0,46.1284,46.1368,46.0949,46.1116,89521.0
2015-11-27 10:40:00,54.99,55.06,54.98,55.03,55421.0,46.1032,46.1619,46.0949,46.1368,55421.0
2015-11-27 10:50:00,55.03,55.08,55.02,55.06,188783.0,46.1368,46.1787,46.1284,46.1619,188783.0
2015-11-27 11:00:00,55.06,55.11,55.05,55.11,113628.0,46.1619,46.2038,46.1535,46.2038,113628.0
2015-11-27 11:10:00,55.11,55.16,55.1,55.16,77137.0,46.2038,46.2458,46.1955,46.2458,77137.0
2015-11-27 11:20:00,55.16,55.16,55.1,55.13,151693.0,46.2458,46.2458,46.1955,46.2206,151693.0
2015-11-27 11:30:00,55.13,55.17,55.12,55.13,135923.0,46.2206,46.2541,46.2122,46.2206,135923.0
2015-11-27 11:40:00,55.13,55.14,55.08,55.09,216711.0,46.2206,46.229,46.1787,46.1871,216711.0
2015-11-27 11:50:00,55.1,55.12,55.08,55.11,148131.0,46.1955,46.2122,46.1787,46.2038,148131.0
2015-11-27 12:00:00,55.11,55.13,55.08,55.12,119346.0,46.2038,46.2206,46.1787,46.2122,119346.0
2015-11-27 12:10:00,55.12,55.15,55.12,55.13,151779.0,46.2122,46.2374,46.2122,46.2206,151779.0
2015-11-27 12:20:00,55.14,55.15,55.11,55.15,67174.0,46.229,46.2374,46.2038,46.2374,67174.0
2015-11-27 12:30:00,55.15,55.16,55.13,55.13,103405.0,46.2374,46.2458,46.2206,46.2206,103405.0
2015-11-27 12:40:00,55.13,55.14,55.09,55.1,160388.0,46.2206,46.229,46.1871,46.1955,160388.0
2015-11-27 12:50:00,55.1,55.11,55.06,55.1,816588.0,46.1955,46.2038,46.1619,46.1955,816588.0
2015-11-30 09:30:00,55.1,55.14,54.99,55.03,441107.0,46.1955,46.229,46.1032,46.1368,441107.0
2015-11-30 09:40:00,55.02,55.04,54.9,54.92,285972.0,46.1284,46.1452,46.0278,46.0445,285972.0
2015-11-30 09:50:00,54.91,55.0,54.9,54.93,451584.0,46.0362,46.1116,46.0278,46.0529,451584.0
2015-11-30 10:00:00,54.91,54.96,54.88,54.96,285203.0,46.0362,46.0781,46.011,46.0781,285203.0
2015-11-30 10:10:00,54.96,55.0,54.92,54.97,165603.0,46.0781,46.1116,46.0445,46.0865,165603.0
2015-11-30 10:20:00,54.98,55.03,54.97,55.01,146703.0,46.0949,46.1368,46.0865,46.12,146703.0
2015-11-30 10:30:00,55.01,55.09,54.98,55.04,356092.0,46.12,46.1871,46.0949,46.1452,356092.0
2015-11-30 10:40:00,55.03,55.07,55.01,55.06,182039.0,46.1368,46.1703,46.12,46.1619,182039.0
2015-11-30 10:50:00,55.06,55.11,55.0,55.02,160160.0,46.1619,46.2038,46.1116,46.1284,160160.0
2015-11-30 11:00:00,55.01,55.07,55.01,55.07,81781.0,46.12,46.1703,46.12,46.1703,81781.0
2015-11-30 11:10:00,55.07,55.1,55.02,55.02,69210.0,46.1703,46.1955,46.1284,46.1284,69210.0
2015-11-30 11:20:00,55.03,55.11,54.97,54.98,99872.0,46.1368,46.2038,46.0865,46.0949,99872.0
2015-11-30 11:30:00,54.99,55.03,54.97,55.0,187393.0,46.1032,46.1368,46.0865,46.1116,187393.0
2015-11-30 11:40:00,55.0,55.0,54.92,54.93,190478.0,46.1116,46.1116,46.0445,46.0529,190478.0
2015-11-30 11:50:00,54.93,54.94,54.9,54.94,121821.0,46.0529,46.0613,46.0278,46.0613,121821.0
2015-11-30 12:00:00,54.93,54.98,54.9,54.96,209322.0,46.0529,46.0949,46.0278,46.0781,209322.0
2015-11-30 12:10:00,54.96,54.98,54.95,54.98,148324.0,46.0781,46.0949,46.0697,46.0949,148324.0
2015-11-30 12:20:00,54.98,55.0,54.95,54.99,44386.0,46.0949,46.1116,46.0697,46.1032,44386.0
2015-11-30 12:30:00,54.99,55.0,54.93,54.93,77808.0,46.1032,46.1116,46.0529,46.0529,77808.0
2015-11-30 12:40:00,54.93,54.96,54.91,54.93,56441.0,46.0529,46.0781,46.0362,46.0529,56441.0
2015-11-30 12:50:00,54.92,54.94,54.9,54.9,60901.0,46.0445,46.0613,46.0278,46.0278,60901.0
2015-11-30 13:00:00,54.89,54.93,54.89,54.9,96599.0,46.0194,46.0529,46.0194,46.0278,96599.0
2015-11-30 13:10:00,54.9,54.92,54.89,54.91,69094.0,46.0278,46.0445,46.0194,46.0362,69094.0
2015-11-30 13:20:00,54.9,54.94,54.88,54.94,66603.0,46.0278,46.0613,46.011,46.0613,66603.0
2015-11-30 13:30:00,54.93,54.94,54.91,54.91,43093.0,46.0529,46.0613,46.0362,46.0362,43093.0
2015-11-30 13:40:00,54.91,54.94,54.9,54.94,84118.0,46.0362,46.0613,46.0278,46.0613,84118.0
2015-11-30 13:50:00,54.93,54.95,54.92,54.93,163837.0,46.0529,46.0697,46.0445,46.0529,163837.0
2015-11-30 14:00:00,54.92,54.94,54.9,54.91,85313.0,46.0445,46.0613,46.0278,46.0362,85313.0
2015-11-30 14:10:00,54.92,54.92,54.88,54.88,61169.0,46.0445,46.0445,46.011,46.011,61169.0
2015-11-30 14:20:00,54.88,54.89,54.85,54.87,77892.0,46.011,46.0194,45.9859,46.0026,77892.0
2015-11-30 14:30:00,54.86,54.89,54.85,54.87,135575.0,45.9942,46.0194,45.9859,46.0026,135575.0
2015-11-30 14:40:00,54.87,54.88,54.82,54.84,68060.0,46.0026,46.011,45.9607,45.9775,68060.0
2015-11-30 14:50:00,54.84,54.85,54.77,54.78,183988.0,45.9775,45.9859,45.9188,45.9272,183988.0
2015-11-30 15:00:00,54.78,54.79,54.74,54.78,279386.0,45.9272,45.9356,45.8936,45.9272,279386.0
2015-11-30 15:10:00,54.78,54.79,54.74,54.75,225663.0,45.9272,45.9356,45.8936,45.902,225663.0
2015-11-30 15:20:00,54.75,54.77,54.71,54.75,450127.0,45.902,45.9188,45.8685,45.902,450127.0
2015-11-30 15:30:00,54.76,54.83,54.74,54.8,232797.0,45.9104,45.9691,45.8936,45.9439,232797.0
2015-11-30 15:40:00,54.8,54.81,54.7,54.76,503718.0,45.9439,45.9523,45.8601,45.9104,503718.0
2015-11-30 15:50:00,54.76,54.79,54.71,54.73,1718894.0,45.9104,45.9356,45.8685,45.8853,1718894.0
2015-12-01 09:30:00,54.76,55.06,54.76,55.04,425900.0,45.9104,46.1619,45.9104,46.1452,425900.0
2015-12-01 09:40:00,55.04,55.15,55.03,55.1,310848.0,46.1452,46.2374,46.1368,46.1955,310848.0
2015-12-01 09:50:00,55.11,55.18,55.05,55.06,380000.0,46.2038,46.2625,46.1535,46.1619,380000.0
2015-12-01 10:00:00,55.05,55.05,54.91,54.94,860735.0,46.1535,46.1535,46.0362,46.0613,860735.0
2015-12-01 10:10:00,54.94,54.94,54.73,54.76,400594.0,46.0613,46.0613,45.8853,45.9104,400594.0
2015-12-01 10:20:00,54.77,54.85,54.75,54.84,549953.0,45.9188,45.9859,45.902,45.9775,549953.0
2015-12-01 10:30:00,54.84,54.9,54.79,54.88,304659.0,45.9775,46.0278,45.9356,46.011,304659.0
2015-12-01 10:40:00,54.87,54.95,54.84,54.92,240875.0,46.0026,46.0697,45.9775,46.0445,240875.0
2015-12-01 10:50:00,54.92,54.93,54.86,54.88,99769.0,46.0445,46.0529,45.9942,46.011,99769.0
2015-12-01 11:00:00,54.88,54.93,54.84,54.84,268315.0,46.011,46.0529,45.9775,45.9775,268315.0
2015-12-01 11:10:00,54.84,54.87,54.78,54.82,301505.0,45.9775,46.0026,45.9272,45.9607,301505.0
2015-12-01 11:20:00,54.81,54.89,54.77,54.79,355892.0,45.9523,46.0194,45.9188,45.9356,355892.0
2015-12-01 11:30:00,54.8,54.82,54.71,54.72,348653.0,45.9439,45.9607,45.8685,45.8769,348653.0
2015-12-01 11:40:00,54.73,54.79,54.72,54.76,159430.0,45.8853,45.9356,45.8769,45.9104,159430.0
2015-12-01 11:50:00,54.76,54.76,54.69,54.75,120085.0,45.9104,45.9104,45.8517,45.902,120085.0
2015-12-01 12:00:00,54.75,54.77,54.72,54.74,82737.0,45.902,45.9188,45.8769,45.8936,82737.0
2015-12-01 12:10:00,54.74,54.78,54.72,54.73,121521.0,45.8936,45.9272,45.8769,45.8853,121521.0
2015-12-01 12:20:00,54.73,54.77,54.72,54.76,120681.0,45.8853,45.9188,45.8769,45.9104,120681.0
2015-12-01 12:30:00,54.76,54.79,54.74,54.79,77985.0,45.9104,45.9356,45.8936,45.9356,77985.0
2015-12-01 12:40:00,54.78,54.82,54.78,54.81,145806.0,45.9272,45.9607,45.9272,45.9523,145806.0
2015-12-01 12:50:00,54.8,54.84,54.8,54.81,158515.0,45.9439,45.9775,45.9439,45.9523,158515.0
2015-12-01 13:00:00,54.82,54.82,54.75,54.75,85050.0,45.9607,45.9607,45.902,45.902,85050.0
2015-12-01 13:10:00,54.75,54.75,54.69,54.7,70875.0,45.902,45.902,45.8517,45.8601,70875.0
2015-12-01 13:20:00,54.71,54.73,54.7,54.73,84972.0,45.8685,45.8853,45.8601,45.8853,84972.0
2015-12-01 13:30:00,54.73,54.74,54.69,54.73,241200.0,45.8853,45.8936,45.8517,45.8853,241200.0
2015-12-01 13:40:00,54.73,54.76,54.72,54.75,121657.0,45.8853,45.9104,45.8769,45.902,121657.0
2015-12-01 13:50:00,54.75,54.78,54.74,54.75,104747.0,45.902,45.9272,45.8936,45.902,104747.0
2015-12-01 14:00:00,54.74,54.8,54.74,54.79,122357.0,45.8936,45.9439,45.8936,45.9356,122357.0
2015-12-01 14:10:00,54.79,54.82,54.76,54.81,118604.0,45.9356,45.9607,45.9104,45.9523,118604.0
2015-12-01 14:20:00,54.82,54.84,54.8,54.83,318959.0,45.9607,45.9775,45.9439,45.9691,318959.0
2015-12-01 14:30:00,54.83,54.84,54.79,54.79,92947.0,45.9691,45.9775,45.9356,45.9356,92947.0
2015-12-01 14:40:00,54.79,54.87,54.79,54.85,105390.0,45.9356,46.0026,45.9356,45.9859,105390.0
2015-12-01 14:50:00,54.85,54.87,54.83,54.84,113003.0,45.9859,46.0026,45.9691,45.9775,113003.0
2015-12-01 15:00:00,54.84,54.86,54.83,54.86,92769.0,45.9775,45.9942,45.9691,45.9942,92769.0
2015-12-01 15:10:00,54.86,54.88,54.84,54.87,87124.0,45.9942,46.011,45.9775,46.0026,87124.0
2015-12-01 15:20:00,54.87,54.91,54.85,54.9,136723.0,46.0026,46.0362,45.9859,46.0278,136723.0
2015-12-01 15:30:00,54.9,54.97,54.88,54.94,248012.0,46.0278,46.0865,46.011,46.0613,248012.0
2015-12-01 15:40:00,54.94,54.98,54.93,54.94,672903.0,46.0613,46.0949,46.0529,46.0613,672903.0
2015-12-01 15:50:00,54.95,55.02,54.94,54.99,753162.0,46.0697,46.1284,46.0613,46.1032,753162.0
2015-12-02 09:30:00,54.91,55.02,54.87,54.97,232761.0,46.0362,46.1284,46.0026,46.0865,232761.0
2015-12-02 09:40:00,54.97,55.04,54.95,54.97,173926.0,46.0865,46.1452,46.0697,46.0865,173926.0
2015-12-02 09:50:00,54.98,55.02,54.95,55.01,182846.0,46.0949,46.1284,46.0697,46.12,182846.0
2015-12-02 10:00:00,55.02,55.06,54.95,54.95,309132.0,46.1284,46.1619,46.0697,46.0697,309132.0
2015-12-02 10:10:00,54.95,55.02,54.94,54.94,376459.0,46.0697,46.1284,46.0613,46.0613,376459.0
2015-12-02 10:20:00,54.95,54.97,54.91,54.91,171019.0,46.0697,46.0865,46.0362,46.0362,171019.0
2015-12-02 10:30:00,54.91,54.97,54.89,54.95,173871.0,46.0362,46.0865,46.0194,46.0697,173871.0
2015-12-02 10:40:00,54.96,55.01,54.93,54.99,374038.0,46.0781,46.12,46.0529,46.1032,374038.0
2015-12-02 10:50:00,55.0,55.02,54.95,54.95,94434.0,46.1116,46.1284,46.0697,46.0697,94434.0
2015-12-02 11:00:00,54.95,54.97,54.88,54.9,207790.0,46.0697,46.0865,46.011,46.0278,207790.0
2015-12-02 11:10:00,54.91,54.94,54.89,54.92,100768.0,46.0362,46.0613,46.0194,46.0445,100768.0
2015-12-02 11:20:00,54.92,54.92,54.87,54.88,118150.0,46.0445,46.0445,46.0026,46.011,118150.0
2015-12-02 11:30:00,54.88,54.91,54.87,54.91,109233.0,46.011,46.0362,46.0026,46.0362,109233.0
2015-12-02 11:40:00,54.91,54.91,54.8,54.81,157572.0,46.0362,46.0362,45.9439,45.9523,157572.0
2015-12-02 11:50:00,54.81,54.82,54.77,54.78,272564.0,45.9523,45.9607,45.9188,45.9272,272564.0
2015-12-02 12:00:00,54.79,54.84,54.78,54.82,156131.0,45.9356,45.9775,45.9272,45.9607,156131.0
2015-12-02 12:10:00,54.81,54.83,54.78,54.8,73327.0,45.9523,45.9691,45.9272,45.9439,73327.0
2015-12-02 12:20:00,54.79,54.83,54.73,54.82,140721.0,45.9356,45.9691,45.8853,45.9607,140721.0
2015-12-02 12:30:00,54.83,54.87,54.8,54.86,72046.0,45.9691,46.0026,45.9439,45.9942,72046.0
2015-12-02 12:40:00,54.86,54.91,54.85,54.88,154072.0,45.9942,46.0362,45.9859,46.011,154072.0
2015-12-02 12:50:00,54.88,54.88,54.82,54.83,50245.0,46.011,46.011,45.9607,45.9691,50245.0
2015-12-02 13:00:00,54.82,54.83,54.78,54.82,95699.0,45.9607,45.9691,45.9272,45.9607,95699.0
2015-12-02 13:10:00,54.82,54.86,54.8,54.82,46007.0,45.9607,45.9942,45.9439,45.9607,46007.0
2015-12-02 13:20:00,54.82,54.87,54.81,54.86,40471.0,45.9607,46.0026,45.9523,45.9942,40471.0
2015-12-02 13:30:00,54.86,54.87,54.81,54.83,44377.0,45.9942,46.0026,45.9523,45.9691,44377.0
2015-12-02 13:40:00,54.82,54.83,54.77,54.78,74275.0,45.9607,45.9691,45.9188,45.9272,74275.0
2015-12-02 13:50:00,54.78,54.78,54.69,54.71,249033.0,45.9272,45.9272,45.8517,45.8685,249033.0
2015-12-02 14:00:00,54.7,54.71,54.61,54.64,368539.0,45.8601,45.8685,45.7846,45.8098,368539.0
2015-12-02 14:10:00,54.63,54.64,54.53,54.55,271148.0,45.8014,45.8098,45.7176,45.7343,271148.0
2015-12-02 14:20:00,54.55,54.57,54.49,54.51,407239.0,45.7343,45.7511,45.684,45.7008,407239.0
2015-12-02 14:30:00,54.52,54.53,54.46,54.5,159484.0,45.7092,45.7176,45.6589,45.6924,159484.0
2015-12-02 14:40:00,54.5,54.5,54.35,54.4,428232.0,45.6924,45.6924,45.5667,45.6086,428232.0
2015-12-02 14:50:00,54.4,54.42,54.33,54.35,205950.0,45.6086,45.6254,45.5499,45.5667,205950.0
2015-12-02 15:00:00,54.35,54.44,54.32,54.43,214796.0,45.5667,45.6421,45.5415,45.6337,214796.0
2015-12-02 15:10:00,54.43,54.5,54.42,54.49,253323.0,45.6337,45.6924,45.6254,45.684,253323.0
2015-12-02 15:20:00,54.49,54.57,54.48,54.49,246977.0,45.684,45.7511,45.6757,45.684,246977.0
2015-12-02 15:30:00,54.49,54.53,54.41,54.43,393604.0,45.684,45.7176,45.617,45.6337,393604.0
2015-12-02 15:40:00,54.43,54.48,54.36,54.37,555804.0,45.6337,45.6757,45.575,45.5834,555804.0
2015-12-02 15:50:00,54.37,54.45,54.36,54.43,1785421.0,45.5834,45.6505,45.575,45.6337,1785421.0
2015-12-03 09:30:00,54.58,54.61,54.37,54.41,935388.0,45.7595,45.7846,45.5834,45.617,935388.0
2015-12-03 09:40:00,54.41,54.46,54.3,54.32,274537.0,45.617,45.6589,45.5247,45.5415,274537.0
2015-12-03 09:50:00,54.32,54.45,54.31,54.35,326093.0,45.5415,45.6505,45.5331,45.5667,326093.0
2015-12-03 10:00:00,54.35,54.35,54.08,54.08,695389.0,45.5667,45.5667,45.3403,45.3403,695389.0
2015-12-03 10:10:00,54.09,54.16,54.08,54.12,387055.0,45.3487,45.4074,45.3403,45.3738,387055.0
2015-12-03 10:20:00,54.11,54.17,54.06,54.12,664678.0,45.3654,45.4158,45.3235,45.3738,664678.0
2015-12-03 10:30:00,54.11,54.21,54.08,54.15,503733.0,45.3654,45.4493,45.3403,45.399,503733.0
2015-12-03 10:40:00,54.14,54.3,54.13,54.3,196351.0,45.3906,45.5247,45.3822,45.5247,196351.0
2015-12-03 10:50:00,54.29,54.32,54.21,54.22,367811.0,45.5164,45.5415,45.4493,45.4577,367811.0
2015-12-03 11:00:00,54.22,54.31,54.19,54.29,303730.0,45.4577,45.5331,45.4325,45.5164,303730.0
2015-12-03 11:10:00,54.29,54.35,54.27,54.32,287936.0,45.5164,45.5667,45.4996,45.5415,287936.0
2015-12-03 11:20:00,54.33,54.34,54.25,54.3,119112.0,45.5499,45.5583,45.4828,45.5247,119112.0
2015-12-03 11:30:00,54.3,54.31,54.13,54.16,165133.0,45.5247,45.5331,45.3822,45.4074,165133.0
2015-12-03 11:40:00,54.16,54.17,54.09,54.13,105430.0,45.4074,45.4158,45.3487,45.3822,105430.0
2015-12-03 11:50:00,54.12,54.17,54.11,54.16,115635.0,45.3738,45.4158,45.3654,45.4074,115635.0
2015-12-03 12:00:00,54.16,54.2,54.13,54.13,510027.0,45.4074,45.4409,45.3822,45.3822,510027.0
2015-12-03 12:10:00,54.14,54.14,54.06,54.08,168757.0,45.3906,45.3906,45.3235,45.3403,168757.0
2015-12-03 12:20:00,54.07,54.08,53.92,53.97,207962.0,45.3319,45.3403,45.2062,45.2481,207962.0
2015-12-03 12:30:00,53.97,54.05,53.94,54.02,152670.0,45.2481,45.3151,45.2229,45.29,152670.0
2015-12-03 12:40:00,54.02,54.07,54.02,54.04,510252.0,45.29,45.3319,45.29,45.3068,510252.0
2015-12-03 12:50:00,54.04,54.07,53.97,53.98,216017.0,45.3068,45.3319,45.2481,45.2565,216017.0
2015-12-03 13:00:00,53.98,54.01,53.95,54.0,350229.0,45.2565,45.2816,45.2313,45.2732,350229.0
2015-12-03 13:10:00,53.99,54.03,53.98,54.03,463954.0,45.2648,45.2984,45.2565,45.2984,463954.0
2015-12-03 13:20:00,54.04,54.12,54.02,54.1,294092.0,45.3068,45.3738,45.29,45.3571,294092.0
2015-12-03 13:30:00,54.1,54.11,54.0,54.01,125239.0,45.3571,45.3654,45.2732,45.2816,125239.0
2015-12-03 13:40:00,54.01,54.03,53.86,53.88,116895.0,45.2816,45.2984,45.1559,45.1726,116895.0
2015-12-03 13:50:00,53.88,53.88,53.79,53.8,172668.0,45.1726,45.1726,45.0972,45.1055,172668.0
2015-12-03 14:00:00,53.79,53.8,53.72,53.76,426357.0,45.0972,45.1055,45.0385,45.072,426357.0
2015-12-03 14:10:00,53.76,53.81,53.75,53.8,203805.0,45.072,45.1139,45.0636,45.1055,203805.0
2015-12-03 14:20:00,53.8,53.81,53.68,53.7,186422.0,45.1055,45.1139,45.0049,45.0217,186422.0
2015-12-03 14:30:00,53.71,53.71,53.6,53.65,335315.0,45.0301,45.0301,44.9379,44.9798,335315.0
2015-12-03 14:40:00,53.65,53.67,53.56,53.64,385592.0,44.9798,44.9966,44.9043,44.9714,385592.0
2015-12-03 14:50:00,53.64,53.73,53.64,53.72,335343.0,44.9714,45.0469,44.9714,45.0385,335343.0
2015-12-03 15:00:00,53.72,53.77,53.68,53.68,694434.0,45.0385,45.0804,45.0049,45.0049,694434.0
2015-12-03 15:10:00,53.69,53.71,53.61,53.63,339889.0,45.0133,45.0301,44.9463,44.963,339889.0
2015-12-03 15:20:00,53.62,53.7,53.59,53.63,356410.0,44.9546,45.0217,44.9295,44.963,356410.0
2015-12-03 15:30:00,53.62,53.77,53.57,53.77,583178.0,44.9546,45.0804,44.9127,45.0804,583178.0
2015-12-03 15:40:00,53.77,53.77,53.68,53.77,685592.0,45.0804,45.0804,45.0049,45.0804,685592.0
2015-12-03 15:50:00,53.76,53.82,53.72,53.78,1795805.0,45.072,45.1223,45.0385,45.0888,1795805.0
2015-12-04 09:30:00,53.84,53.9,53.72,53.84,564269.0,45.1391,45.1894,45.0385,45.1391,564269.0
2015-12-04 09:40:00,53.85,54.15,53.85,54.11,733373.0,45.1475,45.399,45.1475,45.3654,733373.0
2015-12-04 09:50:00,54.1,54.2,54.04,54.07,233562.0,45.3571,45.4409,45.3068,45.3319,233562.0
2015-12-04 10:00:00,54.07,54.17,54.03,54.06,316219.0,45.3319,45.4158,45.2984,45.3235,316219.0
2015-12-04 10:10:00,54.07,54.17,54.05,54.16,344519.0,45.3319,45.4158,45.3151,45.4074,344519.0
2015-12-04 10:20:00,54.16,54.23,54.14,54.2,382281.0,45.4074,45.4661,45.3906,45.4409,382281.0
2015-12-04 10:30:00,54.2,54.29,54.12,54.27,391422.0,45.4409,45.5164,45.3738,45.4996,391422.0
2015-12-04 10:40:00,54.27,54.28,54.2,54.24,257730.0,45.4996,45.508,45.4409,45.4744,257730.0
2015-12-04 10:50:00,54.23,54.28,54.21,54.26,263806.0,45.4661,45.508,45.4493,45.4912,263806.0
2015-12-04 11:00:00,54.26,54.27,54.2,54.21,203886.0,45.4912,45.4996,45.4409,45.4493,203886.0
2015-12-04 11:10:00,54.21,54.24,54.17,54.21,182996.0,45.4493,45.4744,45.4158,45.4493,182996.0
2015-12-04 11:20:00,54.2,54.25,54.16,54.16,149191.0,45.4409,45.4828,45.4074,45.4074,149191.0
2015-12-04 11:30:00,54.17,54.2,54.15,54.17,103228.0,45.4158,45.4409,45.399,45.4158,103228.0
2015-12-04 11:40:00,54.16,54.17,54.07,54.09,131534.0,45.4074,45.4158,45.3319,45.3487,131534.0
2015-12-04 11:50:00,54.09,54.13,54.06,54.1,165405.0,45.3487,45.3822,45.3235,45.3571,165405.0
2015-12-04 12:00:00,54.11,54.14,54.06,54.12,128908.0,45.3654,45.3906,45.3235,45.3738,128908.0
2015-12-04 12:10:00,54.12,54.17,54.11,54.11,180471.0,45.3738,45.4158,45.3654,45.3654,180471.0
2015-12-04 12:20:00,54.12,54.16,54.1,54.12,210729.0,45.3738,45.4074,45.3571,45.3738,210729.0
2015-12-04 12:30:00,54.11,54.29,54.1,54.28,317251.0,45.3654,45.5164,45.3571,45.508,317251.0
2015-12-04 12:40:00,54.29,54.36,54.29,54.35,246334.0,45.5164,45.575,45.5164,45.5667,246334.0
2015-12-04 12:50:00,54.35,54.4,54.31,54.39,548838.0,45.5667,45.6086,45.5331,45.6002,548838.0
2015-12-04 13:00:00,54.39,54.49,54.39,54.48,387145.0,45.6002,45.684,45.6002,45.6757,387145.0
2015-12-04 13:10:00,54.48,54.55,54.44,54.51,530317.0,45.6757,45.7343,45.6421,45.7008,530317.0
2015-12-04 13:20:00,54.51,54.53,54.45,54.47,154340.0,45.7008,45.7176,45.6505,45.6673,154340.0
2015-12-04 13:30:00,54.48,54.49,54.43,54.46,108434.0,45.6757,45.684,45.6337,45.6589,108434.0
2015-12-04 13:40:00,54.45,54.45,54.39,54.41,482918.0,45.6505,45.6505,45.6002,45.617,482918.0
2015-12-04 13:50:00,54.41,54.47,54.4,54.45,140096.0,45.617,45.6673,45.6086,45.6505,140096.0
2015-12-04 14:00:00,54.45,54.49,54.44,54.46,496943.0,45.6505,45.684,45.6421,45.6589,496943.0
2015-12-04 14:10:00,54.45,54.46,54.37,54.38,277283.0,45.6505,45.6589,45.5834,45.5918,277283.0
2015-12-04 14:20:00,54.39,54.42,54.35,54.41,128939.0,45.6002,45.6254,45.5667,45.617,128939.0
2015-12-04 14:30:00,54.41,54.46,54.39,54.42,153057.0,45.617,45.6589,45.6002,45.6254,153057.0
2015-12-04 14:40:00,54.42,54.48,54.42,54.47,182387.0,45.6254,45.6757,45.6254,45.6673,182387.0
2015-12-04 14:50:00,54.47,54.52,54.46,54.51,237396.0,45.6673,45.7092,45.6589,45.7008,237396.0
2015-12-04 15:00:00,54.51,54.57,54.48,54.56,501719.0,45.7008,45.7511,45.6757,45.7427,501719.0
2015-12-04 15:10:00,54.56,54.57,54.53,54.54,402800.0,45.7427,45.7511,45.7176,45.726,402800.0
2015-12-04 15:20:00,54.54,54.57,54.49,54.55,396953.0,45.726,45.7511,45.684,45.7343,396953.0
2015-12-04 15:30:00,54.54,54.54,54.45,54.48,739595.0,45.726,45.726,45.6505,45.6757,739595.0
2015-12-04 15:40:00,54.48,54.57,54.47,54.53,524537.0,45.6757,45.7511,45.6673,45.7176,524537.0
2015-12-04 15:50:00,54.53,54.55,54.51,54.53,1213707.0,45.7176,45.7343,45.7008,45.7176,1213707.0
2015-12-07 09:30:00,54.39,54.56,54.35,54.54,294945.0,45.6002,45.7427,45.5667,45.726,294945.0
2015-12-07 09:40:00,54.53,54.57,54.44,54.48,310409.0,45.7176,45.7511,45.6421,45.6757,310409.0
2015-12-07 09:50:00,54.48,54.49,54.38,54.39,773226.0,45.6757,45.684,45.5918,45.6002,773226.0
2015-12-07 10:00:00,54.39,54.41,54.32,54.37,232049.0,45.6002,45.617,45.5415,45.5834,232049.0
2015-12-07 10:10:00,54.37,54.4,54.34,54.38,201888.0,45.5834,45.6086,45.5583,45.5918,201888.0
2015-12-07 10:20:00,54.38,54.39,54.3,54.33,206589.0,45.5918,45.6002,45.5247,45.5499,206589.0
2015-12-07 10:30:00,54.33,54.36,54.25,54.34,248898.0,45.5499,45.575,45.4828,45.5583,248898.0
2015-12-07 10:40:00,54.33,54.34,54.21,54.23,297466.0,45.5499,45.5583,45.4493,45.4661,297466.0
2015-12-07 10:50:00,54.23,54.29,54.21,54.29,332857.0,45.4661,45.5164,45.4493,45.5164,332857.0
2015-12-07 11:00:00,54.28,54.29,54.21,54.27,190602.0,45.508,45.5164,45.4493,45.4996,190602.0
2015-12-07 11:10:00,54.26,54.28,54.19,54.22,171082.0,45.4912,45.508,45.4325,45.4577,171082.0
2015-12-07 11:20:00,54.22,54.23,54.11,54.14,198665.0,45.4577,45.4661,45.3654,45.3906,198665.0
2015-12-07 11:30:00,54.13,54.24,54.13,54.24,628366.0,45.3822,45.4744,45.3822,45.4744,628366.0
2015-12-07 11:40:00,54.24,54.29,54.21,54.26,109638.0,45.4744,45.5164,45.4493,45.4912,109638.0
2015-12-07 11:50:00,54.26,54.34,54.25,54.32,292015.0,45.4912,45.5583,45.4828,45.5415,292015.0
2015-12-07 12:00:00,54.32,54.34,54.26,54.26,117271.0,45.5415,45.5583,45.4912,45.4912,117271.0
2015-12-07 12:10:00,54.26,54.36,54.25,54.34,182810.0,45.4912,45.575,45.4828,45.5583,182810.0
2015-12-07 12:20:00,54.34,54.34,54.27,54.29,266487.0,45.5583,45.5583,45.4996,45.5164,266487.0
2015-12-07 12:30:00,54.28,54.29,54.21,54.23,69520.0,45.508,45.5164,45.4493,45.4661,69520.0
2015-12-07 12:40:00,54.23,54.23,54.17,54.19,74891.0,45.4661,45.4661,45.4158,45.4325,74891.0
2015-12-07 12:50:00,54.18,54.2,54.12,54.17,137555.0,45.4241,45.4409,45.3738,45.4158,137555.0
2015-12-07 13:00:00,54.18,54.29,54.13,54.28,113325.0,45.4241,45.5164,45.3822,45.508,113325.0
2015-12-07 13:10:00,54.28,54.3,54.17,54.25,78794.0,45.508,45.5247,45.4158,45.4828,78794.0
2015-12-07 13:20:00,54.25,54.26,54.2,54.24,73728.0,45.4828,45.4912,45.4409,45.4744,73728.0
2015-12-07 13:30:00,54.24,54.24,54.2,54.21,227332.0,45.4744,45.4744,45.4409,45.4493,227332.0
2015-12-07 13:40:00,54.2,54.2,54.11,54.12,174137.0,45.4409,45.4409,45.3654,45.3738,174137.0
2015-12-07 13:50:00,54.12,54.2,54.11,54.2,84179.0,45.3738,45.4409,45.3654,45.4409,84179.0
2015-12-07 14:00:00,54.2,54.31,54.19,54.29,167870.0,45.4409,45.5331,45.4325,45.5164,167870.0
2015-12-07 14:10:00,54.29,54.3,54.23,54.24,76854.0,45.5164,45.5247,45.4661,45.4744,76854.0
2015-12-07 14:20:00,54.24,54.28,54.21,54.27,96922.0,45.4744,45.508,45.4493,45.4996,96922.0
2015-12-07 14:30:00,54.28,54.31,54.19,54.23,114095.0,45.508,45.5331,45.4325,45.4661,114095.0
2015-12-07 14:40:00,54.23,54.23,54.16,54.19,101103.0,45.4661,45.4661,45.4074,45.4325,101103.0
2015-12-07 14:50:00,54.19,54.22,54.16,54.17,114763.0,45.4325,45.4577,45.4074,45.4158,114763.0
2015-12-07 15:00:00,54.16,54.17,54.1,54.15,138875.0,45.4074,45.4158,45.3571,45.399,138875.0
2015-12-07 15:10:00,54.16,54.22,54.12,54.21,163785.0,45.4074,45.4577,45.3738,45.4493,163785.0
2015-12-07 15:20:00,54.21,54.25,54.19,54.23,146155.0,45.4493,45.4828,45.4325,45.4661,146155.0
2015-12-07 15:30:00,54.23,54.26,54.19,54.22,316313.0,45.4661,45.4912,45.4325,45.4577,316313.0
2015-12-07 15:40:00,54.23,54.34,54.2,54.33,446883.0,45.4661,45.5583,45.4409,45.5499,446883.0
2015-12-07 15:50:00,54.33,54.35,54.28,54.3,987214.0,45.5499,45.5667,45.508,45.5247,987214.0
2015-12-08 09:30:00,53.58,53.74,53.42,53.53,464483.0,44.9211,45.0552,44.787,44.8792,464483.0
2015-12-08 09:40:00,53.52,53.72,53.49,53.66,985078.0,44.8708,45.0385,44.8456,44.9882,985078.0
2015-12-08 09:50:00,53.65,53.66,53.52,53.53,891574.0,44.9798,44.9882,44.8708,44.8792,891574.0
2015-12-08 10:00:00,53.53,53.63,53.51,53.53,638984.0,44.8792,44.963,44.8624,44.8792,638984.0
2015-12-08 10:10:00,53.54,53.61,53.46,53.46,898927.0,44.8876,44.9463,44.8205,44.8205,898927.0
2015-12-08 10:20:00,53.46,53.46,53.36,53.4,895910.0,44.8205,44.8205,44.7367,44.7702,895910.0
2015-12-08 10:30:00,53.4,53.56,53.33,53.52,220781.0,44.7702,44.9043,44.7115,44.8708,220781.0
2015-12-08 10:40:00,53.53,53.62,53.53,53.58,248692.0,44.8792,44.9546,44.8792,44.9211,248692.0
2015-12-08 10:50:00,53.58,53.67,53.56,53.67,237565.0,44.9211,44.9966,44.9043,44.9966,237565.0
2015-12-08 11:00:00,53.66,53.84,53.66,53.8,274167.0,44.9882,45.1391,44.9882,45.1055,274167.0
2015-12-08 11:10:00,53.8,53.8,53.66,53.7,131302.0,45.1055,45.1055,44.9882,45.0217,131302.0
2015-12-08 11:20:00,53.71,53.75,53.57,53.58,205290.0,45.0301,45.0636,44.9127,44.9211,205290.0
2015-12-08 11:30:00,53.58,53.58,53.47,53.48,150924.0,44.9211,44.9211,44.8289,44.8373,150924.0
2015-12-08 11:40:00,53.47,53.56,53.47,53.52,115985.0,44.8289,44.9043,44.8289,44.8708,115985.0
2015-12-08 11:50:00,53.51,53.55,53.46,53.54,96088.0,44.8624,44.8959,44.8205,44.8876,96088.0
2015-12-08 12:00:00,53.54,53.55,53.44,53.51,760602.0,44.8876,44.8959,44.8037,44.8624,760602.0
2015-12-08 12:10:00,53.5,53.51,53.4,53.41,75026.0,44.854,44.8624,44.7702,44.7786,75026.0
2015-12-08 12:20:00,53.41,53.48,53.4,53.45,66967.0,44.7786,44.8373,44.7702,44.8121,66967.0
2015-12-08 12:30:00,53.44,53.44,53.4,53.41,106362.0,44.8037,44.8037,44.7702,44.7786,106362.0
2015-12-08 12:40:00,53.42,53.45,53.36,53.37,87725.0,44.787,44.8121,44.7367,44.745,87725.0
2015-12-08 12:50:00,53.38,53.45,53.36,53.45,111557.0,44.7534,44.8121,44.7367,44.8121,111557.0
2015-12-08 13:00:00,53.45,53.47,53.42,53.44,104328.0,44.8121,44.8289,44.787,44.8037,104328.0
2015-12-08 13:10:00,53.44,53.47,53.37,53.37,144630.0,44.8037,44.8289,44.745,44.745,144630.0
2015-12-08 13:20:00,53.37,53.39,53.32,53.38,172055.0,44.745,44.7618,44.7031,44.7534,172055.0
2015-12-08 13:30:00,53.39,53.44,53.39,53.42,147670.0,44.7618,44.8037,44.7618,44.787,147670.0
2015-12-08 13:40:00,53.41,53.45,53.38,53.4,91076.0,44.7786,44.8121,44.7534,44.7702,91076.0
2015-12-08 13:50:00,53.39,53.47,53.38,53.46,140694.0,44.7618,44.8289,44.7534,44.8205,140694.0
2015-12-08 14:00:00,53.46,53.63,53.46,53.63,148786.0,44.8205,44.963,44.8205,44.963,148786.0
2015-12-08 14:10:00,53.62,53.64,53.57,53.59,260911.0,44.9546,44.9714,44.9127,44.9295,260911.0
2015-12-08 14:20:00,53.58,53.6,53.52,53.56,360503.0,44.9211,44.9379,44.8708,44.9043,360503.0
2015-12-08 14:30:00,53.55,53.58,53.5,53.53,146085.0,44.8959,44.9211,44.854,44.8792,146085.0
2015-12-08 14:40:00,53.53,53.58,53.48,53.55,107135.0,44.8792,44.9211,44.8373,44.8959,107135.0
2015-12-08 14:50:00,53.56,53.59,53.5,53.51,171456.0,44.9043,44.9295,44.854,44.8624,171456.0
2015-12-08 15:00:00,53.5,53.51,53.43,53.51,265571.0,44.854,44.8624,44.7953,44.8624,265571.0
2015-12-08 15:10:00,53.51,53.52,53.4,53.4,719990.0,44.8624,44.8708,44.7702,44.7702,719990.0
2015-12-08 15:20:00,53.4,53.46,53.38,53.4,162863.0,44.7702,44.8205,44.7534,44.7702,162863.0
2015-12-08 15:30:00,53.4,53.49,53.35,53.45,453459.0,44.7702,44.8456,44.7283,44.8121,453459.0
2015-12-08 15:40:00,53.45,53.53,53.4,53.52,762119.0,44.8121,44.8792,44.7702,44.8708,762119.0
2015-12-08 15:50:00,53.52,53.54,53.41,53.44,1243028.0,44.8708,44.8876,44.7786,44.8037,1243028.0
2015-12-09 09:30:00,53.22,53.46,53.1,53.44,470550.0,44.6193,44.8205,44.5187,44.8037,470550.0
2015-12-09 09:40:00,53.44,53.69,53.44,53.67,330542.0,44.8037,45.0133,44.8037,44.9966,330542.0
2015-12-09 09:50:00,53.67,53.69,53.56,53.63,505908.0,44.9966,45.0133,44.9043,44.963,505908.0
2015-12-09 10:00:00,53.62,53.73,53.6,53.71,332616.0,44.9546,45.0469,44.9379,45.0301,332616.0
2015-12-09 10:10:00,53.72,53.86,53.71,53.75,739122.0,45.0385,45.1559,45.0301,45.0636,739122.0
2015-12-09 10:20:00,53.75,53.78,53.66,53.68,1357689.0,45.0636,45.0888,44.9882,45.0049,1357689.0
2015-12-09 10:30:00,53.69,53.9,53.69,53.84,398478.0,45.0133,45.1894,45.0133,45.1391,398478.0
2015-12-09 10:40:00,53.85,53.86,53.79,53.79,344411.0,45.1475,45.1559,45.0972,45.0972,344411.0
2015-12-09 10:50:00,53.79,53.81,53.74,53.77,627819.0,45.0972,45.1139,45.0552,45.0804,627819.0
2015-12-09 11:00:00,53.77,53.79,53.69,53.72,289137.0,45.0804,45.0972,45.0133,45.0385,289137.0
2015-12-09 11:10:00,53.72,53.79,53.68,53.69,193407.0,45.0385,45.0972,45.0049,45.0133,193407.0
2015-12-09 11:20:00,53.68,53.71,53.62,53.64,130985.0,45.0049,45.0301,44.9546,44.9714,130985.0
2015-12-09 11:30:00,53.65,53.68,53.58,53.61,269070.0,44.9798,45.0049,44.9211,44.9463,269070.0
2015-12-09 11:40:00,53.62,53.65,53.36,53.42,293559.0,44.9546,44.9798,44.7367,44.787,293559.0
2015-12-09 11:50:00,53.42,53.47,53.39,53.44,180010.0,44.787,44.8289,44.7618,44.8037,180010.0
2015-12-09 12:00:00,53.45,53.49,53.39,53.46,281906.0,44.8121,44.8456,44.7618,44.8205,281906.0
2015-12-09 12:10:00,53.45,53.46,53.31,53.31,438891.0,44.8121,44.8205,44.6947,44.6947,438891.0
2015-12-09 12:20:00,53.31,53.31,53.16,53.19,491524.0,44.6947,44.6947,44.569,44.5941,491524.0
2015-12-09 12:30:00,53.19,53.19,53.0,53.02,273055.0,44.5941,44.5941,44.4348,44.4516,273055.0
2015-12-09 12:40:00,53.02,53.09,52.91,53.08,396312.0,44.4516,44.5103,44.3594,44.5019,396312.0
2015-12-09 12:50:00,53.08,53.12,52.97,53.02,320922.0,44.5019,44.5354,44.4097,44.4516,320922.0
2015-12-09 13:00:00,53.02,53.16,52.94,53.08,535147.0,44.4516,44.569,44.3845,44.5019,535147.0
2015-12-09 13:10:00,53.07,53.19,53.05,53.11,316113.0,44.4935,44.5941,44.4768,44.5271,316113.0
2015-12-09 13:20:00,53.1,53.15,53.06,53.11,623871.0,44.5187,44.5606,44.4851,44.5271,623871.0
2015-12-09 13:30:00,53.12,53.15,53.03,53.12,339803.0,44.5354,44.5606,44.46,44.5354,339803.0
2015-12-09 13:40:00,53.12,53.16,53.04,53.14,203432.0,44.5354,44.569,44.4684,44.5522,203432.0
2015-12-09 13:50:00,53.14,53.26,53.14,53.19,524932.0,44.5522,44.6528,44.5522,44.5941,524932.0
2015-12-09 14:00:00,53.2,53.23,53.15,53.17,290231.0,44.6025,44.6277,44.5606,44.5774,290231.0
2015-12-09 14:10:00,53.18,53.24,53.16,53.18,173919.0,44.5857,44.636,44.569,44.5857,173919.0
2015-12-09 14:20:00,53.18,53.19,53.11,53.14,325132.0,44.5857,44.5941,44.5271,44.5522,325132.0
2015-12-09 14:30:00,53.13,53.23,53.13,53.21,149292.0,44.5438,44.6277,44.5438,44.6109,149292.0
2015-12-09 14:40:00,53.21,53.21,53.12,53.14,135862.0,44.6109,44.6109,44.5354,44.5522,135862.0
2015-12-09 14:50:00,53.15,53.17,53.11,53.13,242628.0,44.5606,44.5774,44.5271,44.5438,242628.0
2015-12-09 15:00:00,53.13,53.22,53.11,53.18,478200.0,44.5438,44.6193,44.5271,44.5857,478200.0
2015-12-09 15:10:00,53.19,53.21,53.11,53.14,266918.0,44.5941,44.6109,44.5271,44.5522,266918.0
2015-12-09 15:20:00,53.14,53.32,53.14,53.28,332409.0,44.5522,44.7031,44.5522,44.6696,332409.0
2015-12-09 15:30:00,53.28,53.4,53.27,53.31,416266.0,44.6696,44.7702,44.6612,44.6947,416266.0
2015-12-09 15:40:00,53.31,53.34,53.24,53.25,509978.0,44.6947,44.7199,44.636,44.6444,509978.0
2015-12-09 15:50:00,53.24,53.29,53.23,53.27,1006853.0,44.636,44.678,44.6277,44.6612,1006853.0
2015-12-10 09:30:00,53.21,53.47,53.21,53.42,360102.0,44.6109,44.8289,44.6109,44.787,360102.0
2015-12-10 09:40:00,53.43,53.53,53.42,53.42,374041.0,44.7953,44.8792,44.787,44.787,374041.0
2015-12-10 09:50:00,53.42,53.46,53.3,53.38,267725.0,44.787,44.8205,44.6864,44.7534,267725.0
2015-12-10 10:00:00,53.38,53.45,53.34,53.38,219365.0,44.7534,44.8121,44.7199,44.7534,219365.0
2015-12-10 10:10:00,53.38,53.46,53.31,53.43,241702.0,44.7534,44.8205,44.6947,44.7953,241702.0
2015-12-10 10:20:00,53.43,53.55,53.42,53.49,313593.0,44.7953,44.8959,44.787,44.8456,313593.0
2015-12-10 10:30:00,53.49,53.6,53.46,53.6,759458.0,44.8456,44.9379,44.8205,44.9379,759458.0
2015-12-10 10:40:00,53.6,53.74,53.58,53.67,850634.0,44.9379,45.0552,44.9211,44.9966,850634.0
2015-12-10 10:50:00,53.66,53.68,53.6,53.6,339340.0,44.9882,45.0049,44.9379,44.9379,339340.0
2015-12-10 11:00:00,53.61,53.63,53.54,53.58,324176.0,44.9463,44.963,44.8876,44.9211,324176.0
2015-12-10 11:10:00,53.58,53.63,53.56,53.6,184691.0,44.9211,44.963,44.9043,44.9379,184691.0
2015-12-10 11:20:00,53.61,53.68,53.6,53.61,99543.0,44.9463,45.0049,44.9379,44.9463,99543.0
2015-12-10 11:30:00,53.6,53.62,53.52,53.54,222214.0,44.9379,44.9546,44.8708,44.8876,222214.0
2015-12-10 11:40:00,53.55,53.55,53.47,53.54,123985.0,44.8959,44.8959,44.8289,44.8876,123985.0
2015-12-10 11:50:00,53.54,53.56,53.49,53.54,217717.0,44.8876,44.9043,44.8456,44.8876,217717.0
2015-12-10 12:00:00,53.54,53.6,53.49,53.49,116511.0,44.8876,44.9379,44.8456,44.8456,116511.0
2015-12-10 12:10:00,53.49,53.49,53.37,53.37,158863.0,44.8456,44.8456,44.745,44.745,158863.0
2015-12-10 12:20:00,53.39,53.49,53.38,53.48,105442.0,44.7618,44.8456,44.7534,44.8373,105442.0
2015-12-10 12:30:00,53.48,53.5,53.42,53.45,129004.0,44.8373,44.854,44.787,44.8121,129004.0
2015-12-10 12:40:00,53.45,53.54,53.43,53.53,139501.0,44.8121,44.8876,44.7953,44.8792,139501.0
2015-12-10 12:50:00,53.53,53.64,53.5,53.62,258567.0,44.8792,44.9714,44.854,44.9546,258567.0
2015-12-10 13:00:00,53.63,53.63,53.56,53.6,121449.0,44.963,44.963,44.9043,44.9379,121449.0
2015-12-10 13:10:00,53.61,53.62,53.54,53.61,127157.0,44.9463,44.9546,44.8876,44.9463,127157.0
2015-12-10 13:20:00,53.61,53.66,53.58,53.6,134962.0,44.9463,44.9882,44.9211,44.9379,134962.0
2015-12-10 13:30:00,53.6,53.67,53.6,53.66,151857.0,44.9379,44.9966,44.9379,44.9882,151857.0
2015-12-10 13:40:00,53.65,53.68,53.6,53.68,102701.0,44.9798,45.0049,44.9379,45.0049,102701.0
2015-12-10 13:50:00,53.68,53.69,53.63,53.63,145436.0,45.0049,45.0133,44.963,44.963,145436.0
2015-12-10 14:00:00,53.63,53.68,53.62,53.68,139730.0,44.963,45.0049,44.9546,45.0049,139730.0
2015-12-10 14:10:00,53.68,53.7,53.63,53.69,144871.0,45.0049,45.0217,44.963,45.0133,144871.0
2015-12-10 14:20:00,53.69,53.81,53.68,53.81,489820.0,45.0133,45.1139,45.0049,45.1139,489820.0
2015-12-10 14:30:00,53.82,53.83,53.77,53.8,184487.0,45.1223,45.1307,45.0804,45.1055,184487.0
2015-12-10 14:40:00,53.8,53.86,53.79,53.8,208122.0,45.1055,45.1559,45.0972,45.1055,208122.0
2015-12-10 14:50:00,53.8,53.8,53.7,53.71,138372.0,45.1055,45.1055,45.0217,45.0301,138372.0
2015-12-10 15:00:00,53.72,53.73,53.63,53.63,121051.0,45.0385,45.0469,44.963,44.963,121051.0
2015-12-10 15:10:00,53.63,53.65,53.54,53.54,196032.0,44.963,44.9798,44.8876,44.8876,196032.0
2015-12-10 15:20:00,53.55,53.6,53.49,53.59,141901.0,44.8959,44.9379,44.8456,44.9295,141901.0
2015-12-10 15:30:00,53.6,53.6,53.53,53.57,239060.0,44.9379,44.9379,44.8792,44.9127,239060.0
2015-12-10 15:40:00,53.57,53.63,53.51,53.55,468611.0,44.9127,44.963,44.8624,44.8959,468611.0
2015-12-10 15:50:00,53.55,53.56,53.45,53.52,1519377.0,44.8959,44.9043,44.8121,44.8708,1519377.0
2015-12-11 09:30:00,53.07,53.07,52.85,52.96,794299.0,44.4935,44.4935,44.3091,44.4013,794299.0
2015-12-11 09:40:00,52.95,53.04,52.83,52.83,743282.0,44.3929,44.4684,44.2923,44.2923,743282.0
2015-12-11 09:50:00,52.84,52.84,52.72,52.81,419732.0,44.3007,44.3007,44.2001,44.2755,419732.0
2015-12-11 10:00:00,52.8,53.0,52.76,52.94,579955.0,44.2672,44.4348,44.2336,44.3845,579955.0
2015-12-11 10:10:00,52.94,53.11,52.94,53.08,562213.0,44.3845,44.5271,44.3845,44.5019,562213.0
2015-12-11 10:20:00,53.09,53.2,53.06,53.17,506500.0,44.5103,44.6025,44.4851,44.5774,506500.0
2015-12-11 10:30:00,53.18,53.21,53.05,53.07,331203.0,44.5857,44.6109,44.4768,44.4935,331203.0
2015-12-11 10:40:00,53.07,53.1,53.01,53.03,332202.0,44.4935,44.5187,44.4432,44.46,332202.0
2015-12-11 10:50:00,53.02,53.04,52.9,52.91,472356.0,44.4516,44.4684,44.351,44.3594,472356.0
2015-12-11 11:00:00,52.91,53.02,52.87,52.96,652514.0,44.3594,44.4516,44.3258,44.4013,652514.0
2015-12-11 11:10:00,52.95,53.02,52.91,53.01,439747.0,44.3929,44.4516,44.3594,44.4432,439747.0
2015-12-11 11:20:00,53.0,53.05,52.91,52.93,195608.0,44.4348,44.4768,44.3594,44.3761,195608.0
2015-12-11 11:30:00,52.94,52.96,52.86,52.91,378327.0,44.3845,44.4013,44.3175,44.3594,378327.0
2015-12-11 11:40:00,52.92,53.03,52.92,52.97,531499.0,44.3678,44.46,44.3678,44.4097,531499.0
2015-12-11 11:50:00,52.97,52.98,52.89,52.89,363750.0,44.4097,44.4181,44.3426,44.3426,363750.0
2015-12-11 12:00:00,52.89,52.92,52.82,52.83,526053.0,44.3426,44.3678,44.2839,44.2923,526053.0
2015-12-11 12:10:00,52.82,52.86,52.73,52.77,771985.0,44.2839,44.3175,44.2085,44.242,771985.0
2015-12-11 12:20:00,52.78,52.82,52.69,52.75,549414.0,44.2504,44.2839,44.1749,44.2252,549414.0
2015-12-11 12:30:00,52.75,52.83,52.7,52.76,547381.0,44.2252,44.2923,44.1833,44.2336,547381.0
2015-12-11 12:40:00,52.77,52.81,52.74,52.77,430516.0,44.242,44.2755,44.2169,44.242,430516.0
2015-12-11 12:50:00,52.77,52.8,52.7,52.8,622197.0,44.242,44.2672,44.1833,44.2672,622197.0
2015-12-11 13:00:00,52.8,52.86,52.78,52.82,614436.0,44.2672,44.3175,44.2504,44.2839,614436.0
2015-12-11 13:10:00,52.83,52.9,52.8,52.87,381835.0,44.2923,44.351,44.2672,44.3258,381835.0
2015-12-11 13:20:00,52.88,52.88,52.75,52.75,555155.0,44.3342,44.3342,44.2252,44.2252,555155.0
2015-12-11 13:30:00,52.75,52.79,52.72,52.79,480394.0,44.2252,44.2588,44.2001,44.2588,480394.0
2015-12-11 13:40:00,52.78,52.84,52.76,52.79,379068.0,44.2504,44.3007,44.2336,44.2588,379068.0
2015-12-11 13:50:00,52.78,52.85,52.78,52.8,603566.0,44.2504,44.3091,44.2504,44.2672,603566.0
2015-12-11 14:00:00,52.8,52.86,52.79,52.84,343002.0,44.2672,44.3175,44.2588,44.3007,343002.0
2015-12-11 14:10:00,52.84,52.96,52.82,52.95,584285.0,44.3007,44.4013,44.2839,44.3929,584285.0
2015-12-11 14:20:00,52.95,52.95,52.81,52.82,614400.0,44.3929,44.3929,44.2755,44.2839,614400.0
2015-12-11 14:30:00,52.82,52.88,52.79,52.88,349458.0,44.2839,44.3342,44.2588,44.3342,349458.0
2015-12-11 14:40:00,52.88,52.88,52.82,52.83,376910.0,44.3342,44.3342,44.2839,44.2923,376910.0
2015-12-11 14:50:00,52.82,52.84,52.77,52.78,521537.0,44.2839,44.3007,44.242,44.2504,521537.0
2015-12-11 15:00:00,52.78,52.82,52.69,52.7,374081.0,44.2504,44.2839,44.1749,44.1833,374081.0
2015-12-11 15:10:00,52.7,52.72,52.59,52.6,567932.0,44.1833,44.2001,44.0911,44.0995,567932.0
2015-12-11 15:20:00,52.59,52.64,52.52,52.63,621998.0,44.0911,44.133,44.0324,44.1246,621998.0
2015-12-11 15:30:00,52.63,52.68,52.57,52.6,995763.0,44.1246,44.1665,44.0743,44.0995,995763.0
2015-12-11 15:40:00,52.6,52.65,52.56,52.64,799153.0,44.0995,44.1414,44.0659,44.133,799153.0
2015-12-11 15:50:00,52.64,52.65,52.54,52.61,1964753.0,44.133,44.1414,44.0492,44.1079,1964753.0
2015-12-14 09:30:00,52.63,52.88,52.54,52.77,690487.0,44.1246,44.3342,44.0492,44.242,690487.0
2015-12-14 09:40:00,52.77,52.77,52.61,52.73,719625.0,44.242,44.242,44.1079,44.2085,719625.0
2015-12-14 09:50:00,52.72,52.73,52.49,52.52,576842.0,44.2001,44.2085,44.0073,44.0324,576842.0
2015-12-14 10:00:00,52.53,52.8,52.51,52.61,582343.0,44.0408,44.2672,44.024,44.1079,582343.0
2015-12-14 10:10:00,52.62,52.8,52.35,52.5,2482404.0,44.1162,44.2672,43.8899,44.0156,2482404.0
2015-12-14 10:20:00,52.51,52.52,52.27,52.29,1145073.0,44.024,44.0324,43.8228,43.8396,1145073.0
2015-12-14 10:30:00,52.29,52.46,52.28,52.46,454733.0,43.8396,43.9821,43.8312,43.9821,454733.0
2015-12-14 10:40:00,52.47,52.53,52.42,52.44,709294.0,43.9905,44.0408,43.9486,43.9653,709294.0
2015-12-14 10:50:00,52.43,52.48,52.38,52.44,489507.0,43.9569,43.9989,43.915,43.9653,489507.0
2015-12-14 11:00:00,52.44,52.45,52.27,52.28,295849.0,43.9653,43.9737,43.8228,43.8312,295849.0
2015-12-14 11:10:00,52.28,52.29,52.12,52.17,725227.0,43.8312,43.8396,43.697,43.739,725227.0
2015-12-14 11:20:00,52.17,52.29,52.17,52.26,330676.0,43.739,43.8396,43.739,43.8144,330676.0
2015-12-14 11:30:00,52.26,52.27,52.15,52.21,468813.0,43.8144,43.8228,43.7222,43.7725,468813.0
2015-12-14 11:40:00,52.21,52.29,52.16,52.22,678165.0,43.7725,43.8396,43.7306,43.7809,678165.0
2015-12-14 11:50:00,52.22,52.36,52.19,52.35,448233.0,43.7809,43.8983,43.7557,43.8899,448233.0
2015-12-14 12:00:00,52.36,52.47,52.3,52.46,527704.0,43.8983,43.9905,43.848,43.9821,527704.0
2015-12-14 12:10:00,52.46,52.48,52.38,52.47,371440.0,43.9821,43.9989,43.915,43.9905,371440.0
2015-12-14 12:20:00,52.49,52.56,52.42,52.54,400695.0,44.0073,44.0659,43.9486,44.0492,400695.0
2015-12-14 12:30:00,52.55,52.59,52.52,52.53,325655.0,44.0576,44.0911,44.0324,44.0408,325655.0
2015-12-14 12:40:00,52.54,52.54,52.4,52.4,287259.0,44.0492,44.0492,43.9318,43.9318,287259.0
2015-12-14 12:50:00,52.42,52.66,52.42,52.64,594886.0,43.9486,44.1498,43.9486,44.133,594886.0
2015-12-14 13:00:00,52.64,52.69,52.58,52.58,321941.0,44.133,44.1749,44.0827,44.0827,321941.0
2015-12-14 13:10:00,52.58,52.6,52.49,52.5,230870.0,44.0827,44.0995,44.0073,44.0156,230870.0
2015-12-14 13:20:00,52.49,52.52,52.44,52.48,205729.0,44.0073,44.0324,43.9653,43.9989,205729.0
2015-12-14 13:30:00,52.47,52.51,52.41,52.41,228425.0,43.9905,44.024,43.9402,43.9402,228425.0
2015-12-14 13:40:00,52.4,52.43,52.34,52.41,161407.0,43.9318,43.9569,43.8815,43.9402,161407.0
2015-12-14 13:50:00,52.41,52.46,52.39,52.45,250493.0,43.9402,43.9821,43.9234,43.9737,250493.0
2015-12-14 14:00:00,52.46,52.49,52.38,52.47,358862.0,43.9821,44.0073,43.915,43.9905,358862.0
2015-12-14 14:10:00,52.47,52.53,52.44,52.5,269663.0,43.9905,44.0408,43.9653,44.0156,269663.0
2015-12-14 14:20:00,52.51,52.52,52.43,52.46,159754.0,44.024,44.0324,43.9569,43.9821,159754.0
2015-12-14 14:30:00,52.47,52.47,52.42,52.47,538091.0,43.9905,43.9905,43.9486,43.9905,538091.0
2015-12-14 14:40:00,52.48,52.57,52.47,52.57,778509.0,43.9989,44.0743,43.9905,44.0743,778509.0
2015-12-14 14:50:00,52.57,52.66,52.54,52.6,915639.0,44.0743,44.1498,44.0492,44.0995,915639.0
2015-12-14 15:00:00,52.6,52.61,52.48,52.5,1095536.0,44.0995,44.1079,43.9989,44.0156,1095536.0
2015-12-14 15:10:00,52.49,52.55,52.47,52.54,756222.0,44.0073,44.0576,43.9905,44.0492,756222.0
2015-12-14 15:20:00,52.54,52.57,52.5,52.55,790715.0,44.0492,44.0743,44.0156,44.0576,790715.0
2015-12-14 15:30:00,52.55,52.65,52.54,52.6,1151730.0,44.0576,44.1414,44.0492,44.0995,1151730.0
2015-12-14 15:40:00,52.6,52.67,52.52,52.65,1129428.0,44.0995,44.1582,44.0324,44.1414,1129428.0
2015-12-14 15:50:00,52.65,52.78,52.62,52.77,2714431.0,44.1414,44.2504,44.1162,44.242,2714431.0
2015-12-15 09:30:00,52.9,53.15,52.9,52.96,3608076.0,44.351,44.5606,44.351,44.4013,3608076.0
2015-12-15 09:40:00,52.96,53.06,52.95,53.05,947057.0,44.4013,44.4851,44.3929,44.4768,947057.0
2015-12-15 09:50:00,53.06,53.13,53.03,53.05,258180.0,44.4851,44.5438,44.46,44.4768,258180.0
2015-12-15 10:00:00,53.05,53.07,52.96,52.99,769729.0,44.4768,44.4935,44.4013,44.4264,769729.0
2015-12-15 10:10:00,52.99,52.99,52.92,52.92,604185.0,44.4264,44.4264,44.3678,44.3678,604185.0
2015-12-15 10:20:00,52.92,52.93,52.85,52.88,391978.0,44.3678,44.3761,44.3091,44.3342,391978.0
2015-12-15 10:30:00,52.88,52.89,52.78,52.82,451532.0,44.3342,44.3426,44.2504,44.2839,451532.0
2015-12-15 10:40:00,52.83,52.93,52.8,52.92,279791.0,44.2923,44.3761,44.2672,44.3678,279791.0
2015-12-15 10:50:00,52.93,52.95,52.86,52.86,451747.0,44.3761,44.3929,44.3175,44.3175,451747.0
2015-12-15 11:00:00,52.86,52.86,52.81,52.83,246808.0,44.3175,44.3175,44.2755,44.2923,246808.0
2015-12-15 11:10:00,52.83,52.86,52.79,52.81,192450.0,44.2923,44.3175,44.2588,44.2755,192450.0
2015-12-15 11:20:00,52.81,52.86,52.79,52.82,183813.0,44.2755,44.3175,44.2588,44.2839,183813.0
2015-12-15 11:30:00,52.83,52.88,52.8,52.8,136576.0,44.2923,44.3342,44.2672,44.2672,136576.0
2015-12-15 11:40:00,52.8,52.81,52.68,52.69,429877.0,44.2672,44.2755,44.1665,44.1749,429877.0
2015-12-15 11:50:00,52.69,52.77,52.68,52.76,229290.0,44.1749,44.242,44.1665,44.2336,229290.0
2015-12-15 12:00:00,52.76,52.92,52.73,52.88,260764.0,44.2336,44.3678,44.2085,44.3342,260764.0
2015-12-15 12:10:00,52.88,52.88,52.84,52.86,110504.0,44.3342,44.3342,44.3007,44.3175,110504.0
2015-12-15 12:20:00,52.85,52.91,52.84,52.87,225617.0,44.3091,44.3594,44.3007,44.3258,225617.0
2015-12-15 12:30:00,52.86,53.04,52.86,53.01,503547.0,44.3175,44.4684,44.3175,44.4432,503547.0
2015-12-15 12:40:00,53.01,53.02,52.93,52.94,247555.0,44.4432,44.4516,44.3761,44.3845,247555.0
2015-12-15 12:50:00,52.94,52.99,52.94,52.97,320924.0,44.3845,44.4264,44.3845,44.4097,320924.0
2015-12-15 13:00:00,52.98,52.98,52.91,52.94,777627.0,44.4181,44.4181,44.3594,44.3845,777627.0
2015-12-15 13:10:00,52.93,52.94,52.87,52.88,192100.0,44.3761,44.3845,44.3258,44.3342,192100.0
2015-12-15 13:20:00,52.88,52.9,52.84,52.84,401349.0,44.3342,44.351,44.3007,44.3007,401349.0
2015-12-15 13:30:00,52.85,52.88,52.81,52.83,143726.0,44.3091,44.3342,44.2755,44.2923,143726.0
2015-12-15 13:40:00,52.83,52.87,52.8,52.85,203480.0,44.2923,44.3258,44.2672,44.3091,203480.0
2015-12-15 13:50:00,52.85,52.94,52.85,52.91,162434.0,44.3091,44.3845,44.3091,44.3594,162434.0
2015-12-15 14:00:00,52.92,52.95,52.86,52.91,185994.0,44.3678,44.3929,44.3175,44.3594,185994.0
2015-12-15 14:10:00,52.91,52.94,52.89,52.94,132819.0,44.3594,44.3845,44.3426,44.3845,132819.0
2015-12-15 14:20:00,52.94,52.97,52.89,52.91,336873.0,44.3845,44.4097,44.3426,44.3594,336873.0
2015-12-15 14:30:00,52.91,52.94,52.88,52.88,110709.0,44.3594,44.3845,44.3342,44.3342,110709.0
2015-12-15 14:40:00,52.88,52.9,52.86,52.86,188546.0,44.3342,44.351,44.3175,44.3175,188546.0
2015-12-15 14:50:00,52.87,52.9,52.83,52.84,109389.0,44.3258,44.351,44.2923,44.3007,109389.0
2015-12-15 15:00:00,52.84,52.85,52.8,52.84,143857.0,44.3007,44.3091,44.2672,44.3007,143857.0
2015-12-15 15:10:00,52.84,52.84,52.78,52.84,143378.0,44.3007,44.3007,44.2504,44.3007,143378.0
2015-12-15 15:20:00,52.83,52.85,52.8,52.81,110225.0,44.2923,44.3091,44.2672,44.2755,110225.0
2015-12-15 15:30:00,52.81,52.84,52.77,52.83,364731.0,44.2755,44.3007,44.242,44.2923,364731.0
2015-12-15 15:40:00,52.82,52.9,52.81,52.86,446971.0,44.2839,44.351,44.2755,44.3175,446971.0
2015-12-15 15:50:00,52.86,52.86,52.76,52.8,1101035.0,44.3175,44.3175,44.2336,44.2672,1101035.0
2015-12-16 09:30:00,53.11,53.32,53.1,53.25,457260.0,44.5271,44.7031,44.5187,44.6444,457260.0
2015-12-16 09:40:00,53.24,53.3,53.21,53.26,524116.0,44.636,44.6864,44.6109,44.6528,524116.0
2015-12-16 09:50:00,53.26,53.31,53.21,53.23,354354.0,44.6528,44.6947,44.6109,44.6277,354354.0
2015-12-16 10:00:00,53.23,53.3,53.21,53.21,591701.0,44.6277,44.6864,44.6109,44.6109,591701.0
2015-12-16 10:10:00,53.21,53.31,53.19,53.3,417328.0,44.6109,44.6947,44.5941,44.6864,417328.0
2015-12-16 10:20:00,53.3,53.34,53.26,53.28,382368.0,44.6864,44.7199,44.6528,44.6696,382368.0
2015-12-16 10:30:00,53.27,53.27,53.14,53.21,528321.0,44.6612,44.6612,44.5522,44.6109,528321.0
2015-12-16 10:40:00,53.21,53.23,53.15,53.21,231626.0,44.6109,44.6277,44.5606,44.6109,231626.0
2015-12-16 10:50:00,53.21,53.21,53.12,53.13,232976.0,44.6109,44.6109,44.5354,44.5438,232976.0
2015-12-16 11:00:00,53.12,53.14,53.09,53.1,155981.0,44.5354,44.5522,44.5103,44.5187,155981.0
2015-12-16 11:10:00,53.1,53.15,53.07,53.1,217229.0,44.5187,44.5606,44.4935,44.5187,217229.0
2015-12-16 11:20:00,53.1,53.11,53.03,53.04,114410.0,44.5187,44.5271,44.46,44.4684,114410.0
2015-12-16 11:30:00,53.03,53.13,53.03,53.11,339874.0,44.46,44.5438,44.46,44.5271,339874.0
2015-12-16 11:40:00,53.12,53.12,53.06,53.11,134391.0,44.5354,44.5354,44.4851,44.5271,134391.0
2015-12-16 11:50:00,53.1,53.12,53.07,53.09,129332.0,44.5187,44.5354,44.4935,44.5103,129332.0
2015-12-16 12:00:00,53.09,53.14,53.08,53.14,192915.0,44.5103,44.5522,44.5019,44.5522,192915.0
2015-12-16 12:10:00,53.13,53.16,53.07,53.08,125477.0,44.5438,44.569,44.4935,44.5019,125477.0
2015-12-16 12:20:00,53.08,53.13,53.07,53.11,145032.0,44.5019,44.5438,44.4935,44.5271,145032.0
2015-12-16 12:30:00,53.11,53.13,53.08,53.11,100630.0,44.5271,44.5438,44.5019,44.5271,100630.0
2015-12-16 12:40:00,53.1,53.12,53.05,53.06,375203.0,44.5187,44.5354,44.4768,44.4851,375203.0
2015-12-16 12:50:00,53.06,53.09,52.99,53.0,124089.0,44.4851,44.5103,44.4264,44.4348,124089.0
2015-12-16 13:00:00,53.0,53.07,52.98,53.05,190962.0,44.4348,44.4935,44.4181,44.4768,190962.0
2015-12-16 13:10:00,53.05,53.07,53.04,53.06,101759.0,44.4768,44.4935,44.4684,44.4851,101759.0
2015-12-16 13:20:00,53.07,53.14,53.06,53.13,85313.0,44.4935,44.5522,44.4851,44.5438,85313.0
2015-12-16 13:30:00,53.13,53.14,53.07,53.08,294107.0,44.5438,44.5522,44.4935,44.5019,294107.0
2015-12-16 13:40:00,53.07,53.19,53.07,53.19,197679.0,44.4935,44.5941,44.4935,44.5941,197679.0
2015-12-16 13:50:00,53.19,53.33,53.19,53.33,807471.0,44.5941,44.7115,44.5941,44.7115,807471.0
2015-12-16 14:00:00,53.31,53.52,52.96,53.38,1252443.0,44.6947,44.8708,44.4013,44.7534,1252443.0
2015-12-16 14:10:00,53.38,53.39,53.24,53.29,1602738.0,44.7534,44.7618,44.636,44.678,1602738.0
2015-12-16 14:20:00,53.28,53.37,53.22,53.26,1008419.0,44.6696,44.745,44.6193,44.6528,1008419.0
2015-12-16 14:30:00,53.26,53.34,53.17,53.27,838643.0,44.6528,44.7199,44.5774,44.6612,838643.0
2015-12-16 14:40:00,53.27,53.4,53.23,53.37,1146113.0,44.6612,44.7702,44.6277,44.745,1146113.0
2015-12-16 14:50:00,53.36,53.64,53.36,53.61,980221.0,44.7367,44.9714,44.7367,44.9463,980221.0
2015-12-16 15:00:00,53.61,53.64,53.5,53.51,794327.0,44.9463,44.9714,44.854,44.8624,794327.0
2015-12-16 15:10:00,53.51,53.58,53.49,53.56,350161.0,44.8624,44.9211,44.8456,44.9043,350161.0
2015-12-16 15:20:00,53.55,53.73,53.55,53.73,304323.0,44.8959,45.0469,44.8959,45.0469,304323.0
2015-12-16 15:30:00,53.73,53.85,53.71,53.81,594573.0,45.0469,45.1475,45.0301,45.1139,594573.0
2015-12-16 15:40:00,53.81,53.87,53.8,53.83,687506.0,45.1139,45.1642,45.1055,45.1307,687506.0
2015-12-16 15:50:00,53.83,53.86,53.71,53.73,1186705.0,45.1307,45.1559,45.0301,45.0469,1186705.0
2015-12-17 09:30:00,53.94,54.01,53.76,53.76,565916.0,45.2229,45.2816,45.072,45.072,565916.0
2015-12-17 09:40:00,53.77,53.85,53.68,53.69,367395.0,45.0804,45.1475,45.0049,45.0133,367395.0
2015-12-17 09:50:00,53.69,53.83,53.64,53.8,447333.0,45.0133,45.1307,44.9714,45.1055,447333.0
2015-12-17 10:00:00,53.8,53.8,53.59,53.6,398138.0,45.1055,45.1055,44.9295,44.9379,398138.0
2015-12-17 10:10:00,53.61,53.66,53.43,53.44,1015919.0,44.9463,44.9882,44.7953,44.8037,1015919.0
2015-12-17 10:20:00,53.44,53.51,53.42,53.51,794709.0,44.8037,44.8624,44.787,44.8624,794709.0
2015-12-17 10:30:00,53.51,53.53,53.37,53.37,296129.0,44.8624,44.8792,44.745,44.745,296129.0
2015-12-17 10:40:00,53.37,53.39,53.24,53.25,468438.0,44.745,44.7618,44.636,44.6444,468438.0
2015-12-17 10:50:00,53.25,53.28,53.19,53.27,656974.0,44.6444,44.6696,44.5941,44.6612,656974.0
2015-12-17 11:00:00,53.27,53.35,53.24,53.3,524071.0,44.6612,44.7283,44.636,44.6864,524071.0
2015-12-17 11:10:00,53.31,53.35,53.19,53.2,764763.0,44.6947,44.7283,44.5941,44.6025,764763.0
2015-12-17 11:20:00,53.2,53.21,53.12,53.2,828725.0,44.6025,44.6109,44.5354,44.6025,828725.0
2015-12-17 11:30:00,53.19,53.32,53.15,53.3,739659.0,44.5941,44.7031,44.5606,44.6864,739659.0
2015-12-17 11:40:00,53.3,53.35,53.29,53.34,123237.0,44.6864,44.7283,44.678,44.7199,123237.0
2015-12-17 11:50:00,53.35,53.35,53.26,53.27,217861.0,44.7283,44.7283,44.6528,44.6612,217861.0
2015-12-17 12:00:00,53.27,53.28,53.18,53.27,192259.0,44.6612,44.6696,44.5857,44.6612,192259.0
2015-12-17 12:10:00,53.27,53.37,53.25,53.36,152419.0,44.6612,44.745,44.6444,44.7367,152419.0
2015-12-17 12:20:00,53.36,53.36,53.28,53.29,219718.0,44.7367,44.7367,44.6696,44.678,219718.0
2015-12-17 12:30:00,53.29,53.33,53.23,53.25,178439.0,44.678,44.7115,44.6277,44.6444,178439.0
2015-12-17 12:40:00,53.25,53.26,53.15,53.18,173121.0,44.6444,44.6528,44.5606,44.5857,173121.0
2015-12-17 12:50:00,53.18,53.26,53.17,53.26,174760.0,44.5857,44.6528,44.5774,44.6528,174760.0
2015-12-17 13:00:00,53.26,53.32,53.24,53.31,86297.0,44.6528,44.7031,44.636,44.6947,86297.0
2015-12-17 13:10:00,53.31,53.37,53.31,53.33,208828.0,44.6947,44.745,44.6947,44.7115,208828.0
2015-12-17 13:20:00,53.33,53.4,53.31,53.35,260862.0,44.7115,44.7702,44.6947,44.7283,260862.0
2015-12-17 13:30:00,53.34,53.38,53.33,53.38,146560.0,44.7199,44.7534,44.7115,44.7534,146560.0
2015-12-17 13:40:00,53.38,53.49,53.38,53.46,375444.0,44.7534,44.8456,44.7534,44.8205,375444.0
2015-12-17 13:50:00,53.47,53.49,53.41,53.45,165737.0,44.8289,44.8456,44.7786,44.8121,165737.0
2015-12-17 14:00:00,53.45,53.47,53.41,53.41,120019.0,44.8121,44.8289,44.7786,44.7786,120019.0
2015-12-17 14:10:00,53.41,53.44,53.34,53.43,221579.0,44.7786,44.8037,44.7199,44.7953,221579.0
2015-12-17 14:20:00,53.44,53.44,53.36,53.37,128045.0,44.8037,44.8037,44.7367,44.745,128045.0
2015-12-17 14:30:00,53.37,53.38,53.31,53.32,195208.0,44.745,44.7534,44.6947,44.7031,195208.0
2015-12-17 14:40:00,53.31,53.31,53.21,53.22,272996.0,44.6947,44.6947,44.6109,44.6193,272996.0
2015-12-17 14:50:00,53.22,53.23,53.18,53.21,180642.0,44.6193,44.6277,44.5857,44.6109,180642.0
2015-12-17 15:00:00,53.21,53.25,53.15,53.2,228138.0,44.6109,44.6444,44.5606,44.6025,228138.0
2015-12-17 15:10:00,53.21,53.24,53.11,53.12,257017.0,44.6109,44.636,44.5271,44.5354,257017.0
2015-12-17 15:20:00,53.12,53.15,53.05,53.11,294506.0,44.5354,44.5606,44.4768,44.5271,294506.0
2015-12-17 15:30:00,53.11,53.24,53.09,53.15,373960.0,44.5271,44.636,44.5103,44.5606,373960.0
2015-12-17 15:40:00,53.14,53.15,53.05,53.09,500967.0,44.5522,44.5606,44.4768,44.5103,500967.0
2015-12-17 15:50:00,53.09,53.1,52.86,52.88,1431527.0,44.5103,44.5187,44.3175,44.3342,1431527.0
2015-12-18 09:30:00,52.43,52.43,52.02,52.12,849177.0,44.2277,44.2277,43.8819,43.9662,849177.0
2015-12-18 09:40:00,52.13,52.3,52.12,52.23,415327.0,43.9747,44.1181,43.9662,44.059,415327.0
2015-12-18 09:50:00,52.23,52.29,52.2,52.22,542038.0,44.059,44.1096,44.0337,44.0506,542038.0
2015-12-18 10:00:00,52.22,52.26,52.1,52.13,240125.0,44.0506,44.0843,43.9494,43.9747,240125.0
2015-12-18 10:10:00,52.13,52.2,52.05,52.11,526272.0,43.9747,44.0337,43.9072,43.9578,526272.0
2015-12-18 10:20:00,52.11,52.27,52.11,52.13,260474.0,43.9578,44.0928,43.9578,43.9747,260474.0
2015-12-18 10:30:00,52.13,52.16,52.0,52.07,687888.0,43.9747,44.0,43.865,43.9241,687888.0
2015-12-18 10:40:00,52.06,52.09,52.01,52.03,295198.0,43.9156,43.9409,43.8734,43.8903,295198.0
2015-12-18 10:50:00,52.04,52.16,52.04,52.15,324158.0,43.8988,44.0,43.8988,43.9915,324158.0
2015-12-18 11:00:00,52.15,52.18,52.08,52.15,213597.0,43.9915,44.0169,43.9325,43.9915,213597.0
2015-12-18 11:10:00,52.15,52.18,52.08,52.11,304340.0,43.9915,44.0169,43.9325,43.9578,304340.0
2015-12-18 11:20:00,52.11,52.13,52.04,52.06,270582.0,43.9578,43.9747,43.8988,43.9156,270582.0
2015-12-18 11:30:00,52.07,52.09,52.0,52.09,154978.0,43.9241,43.9409,43.865,43.9409,154978.0
2015-12-18 11:40:00,52.09,52.11,52.01,52.01,202738.0,43.9409,43.9578,43.8734,43.8734,202738.0
2015-12-18 11:50:00,52.02,52.04,51.98,51.99,375531.0,43.8819,43.8988,43.8481,43.8566,375531.0
2015-12-18 12:00:00,52.0,52.02,51.95,51.98,225277.0,43.865,43.8819,43.8228,43.8481,225277.0
2015-12-18 12:10:00,51.99,52.04,51.89,51.91,423612.0,43.8566,43.8988,43.7722,43.7891,423612.0
2015-12-18 12:20:00,51.9,51.98,51.9,51.97,332978.0,43.7807,43.8481,43.7807,43.8397,332978.0
2015-12-18 12:30:00,51.97,51.97,51.85,51.88,328568.0,43.8397,43.8397,43.7385,43.7638,328568.0
2015-12-18 12:40:00,51.88,51.93,51.87,51.91,513888.0,43.7638,43.806,43.7553,43.7891,513888.0
2015-12-18 12:50:00,51.91,51.95,51.88,51.91,251714.0,43.7891,43.8228,43.7638,43.7891,251714.0
2015-12-18 13:00:00,51.9,52.0,51.88,51.97,310709.0,43.7807,43.865,43.7638,43.8397,310709.0
2015-12-18 13:10:00,51.96,51.98,51.92,51.94,226957.0,43.8313,43.8481,43.7975,43.8144,226957.0
2015-12-18 13:20:00,51.94,51.94,51.86,51.87,201251.0,43.8144,43.8144,43.7469,43.7553,201251.0
2015-12-18 13:30:00,51.87,51.91,51.83,51.84,188068.0,43.7553,43.7891,43.7216,43.73,188068.0
2015-12-18 13:40:00,51.84,51.92,51.81,51.83,245347.0,43.73,43.7975,43.7047,43.7216,245347.0
2015-12-18 13:50:00,51.83,51.93,51.82,51.91,286056.0,43.7216,43.806,43.7132,43.7891,286056.0
2015-12-18 14:00:00,51.9,51.99,51.9,51.96,253416.0,43.7807,43.8566,43.7807,43.8313,253416.0
2015-12-18 14:10:00,51.96,51.99,51.89,51.92,325847.0,43.8313,43.8566,43.7722,43.7975,325847.0
2015-12-18 14:20:00,51.93,52.06,51.92,52.04,312443.0,43.806,43.9156,43.7975,43.8988,312443.0
2015-12-18 14:30:00,52.05,52.05,51.99,52.01,531198.0,43.9072,43.9072,43.8566,43.8734,531198.0
2015-12-18 14:40:00,52.02,52.02,51.9,51.93,300969.0,43.8819,43.8819,43.7807,43.806,300969.0
2015-12-18 14:50:00,51.93,52.01,51.92,51.97,400117.0,43.806,43.8734,43.7975,43.8397,400117.0
2015-12-18 15:00:00,51.97,52.03,51.95,52.01,335326.0,43.8397,43.8903,43.8228,43.8734,335326.0
2015-12-18 15:10:00,52.02,52.02,51.83,51.87,648066.0,43.8819,43.8819,43.7216,43.7553,648066.0
2015-12-18 15:20:00,51.86,51.93,51.78,51.87,433500.0,43.7469,43.806,43.6794,43.7553,433500.0
2015-12-18 15:30:00,51.87,51.99,51.86,51.93,642573.0,43.7553,43.8566,43.7469,43.806,642573.0
2015-12-18 15:40:00,51.93,52.02,51.91,51.96,694961.0,43.806,43.8819,43.7891,43.8313,694961.0
2015-12-18 15:50:00,51.95,51.98,51.73,51.73,2936224.0,43.8228,43.8481,43.6373,43.6373,2936224.0
2015-12-21 09:30:00,52.2,52.36,51.97,52.15,320900.0,44.0337,44.1687,43.8397,43.9915,320900.0
2015-12-21 09:40:00,52.14,52.25,52.08,52.23,283035.0,43.9831,44.0759,43.9325,44.059,283035.0
2015-12-21 09:50:00,52.23,52.24,52.11,52.15,339490.0,44.059,44.0675,43.9578,43.9915,339490.0
2015-12-21 10:00:00,52.15,52.25,52.15,52.25,158308.0,43.9915,44.0759,43.9915,44.0759,158308.0
2015-12-21 10:10:00,52.24,52.27,52.19,52.22,252277.0,44.0675,44.0928,44.0253,44.0506,252277.0
2015-12-21 10:20:00,52.22,52.24,52.16,52.2,204174.0,44.0506,44.0675,44.0,44.0337,204174.0
2015-12-21 10:30:00,52.2,52.28,52.2,52.28,245160.0,44.0337,44.1012,44.0337,44.1012,245160.0
2015-12-21 10:40:00,52.28,52.31,52.2,52.2,398189.0,44.1012,44.1265,44.0337,44.0337,398189.0
2015-12-21 10:50:00,52.2,52.22,52.11,52.16,348840.0,44.0337,44.0506,43.9578,44.0,348840.0
2015-12-21 11:00:00,52.15,52.19,52.1,52.12,210479.0,43.9915,44.0253,43.9494,43.9662,210479.0
2015-12-21 11:10:00,52.12,52.13,52.0,52.03,261606.0,43.9662,43.9747,43.865,43.8903,261606.0
2015-12-21 11:20:00,52.02,52.07,51.95,52.01,305862.0,43.8819,43.9241,43.8228,43.8734,305862.0
2015-12-21 11:30:00,52.01,52.01,51.88,51.89,596317.0,43.8734,43.8734,43.7638,43.7722,596317.0
2015-12-21 11:40:00,51.89,51.94,51.83,51.84,240528.0,43.7722,43.8144,43.7216,43.73,240528.0
2015-12-21 11:50:00,51.85,51.99,51.84,51.97,173202.0,43.7385,43.8566,43.73,43.8397,173202.0
2015-12-21 12:00:00,51.98,51.98,51.92,51.96,196759.0,43.8481,43.8481,43.7975,43.8313,196759.0
2015-12-21 12:10:00,51.96,52.0,51.89,51.92,122553.0,43.8313,43.865,43.7722,43.7975,122553.0
2015-12-21 12:20:00,51.92,51.99,51.92,51.92,81523.0,43.7975,43.8566,43.7975,43.7975,81523.0
2015-12-21 12:30:00,51.92,52.01,51.91,51.93,169663.0,43.7975,43.8734,43.7891,43.806,169663.0
2015-12-21 12:40:00,51.93,51.98,51.92,51.95,72271.0,43.806,43.8481,43.7975,43.8228,72271.0
2015-12-21 12:50:00,51.96,52.04,51.95,52.02,148527.0,43.8313,43.8988,43.8228,43.8819,148527.0
2015-12-21 13:00:00,52.01,52.06,52.01,52.02,81462.0,43.8734,43.9156,43.8734,43.8819,81462.0
2015-12-21 13:10:00,52.03,52.07,52.02,52.02,120685.0,43.8903,43.9241,43.8819,43.8819,120685.0
2015-12-21 13:20:00,52.03,52.09,52.03,52.05,139624.0,43.8903,43.9409,43.8903,43.9072,139624.0
2015-12-21 13:30:00,52.06,52.14,52.06,52.1,332856.0,43.9156,43.9831,43.9156,43.9494,332856.0
2015-12-21 13:40:00,52.1,52.12,52.07,52.08,169152.0,43.9494,43.9662,43.9241,43.9325,169152.0
2015-12-21 13:50:00,52.08,52.09,52.03,52.04,144826.0,43.9325,43.9409,43.8903,43.8988,144826.0
2015-12-21 14:00:00,52.05,52.07,52.03,52.05,154056.0,43.9072,43.9241,43.8903,43.9072,154056.0
2015-12-21 14:10:00,52.04,52.05,51.98,52.01,103002.0,43.8988,43.9072,43.8481,43.8734,103002.0
2015-12-21 14:20:00,52.01,52.01,51.95,51.96,112817.0,43.8734,43.8734,43.8228,43.8313,112817.0
2015-12-21 14:30:00,51.96,51.96,51.91,51.95,114022.0,43.8313,43.8313,43.7891,43.8228,114022.0
2015-12-21 14:40:00,51.95,51.97,51.91,51.95,106113.0,43.8228,43.8397,43.7891,43.8228,106113.0
2015-12-21 14:50:00,51.95,51.98,51.94,51.97,125683.0,43.8228,43.8481,43.8144,43.8397,125683.0
2015-12-21 15:00:00,51.96,52.02,51.91,51.92,285008.0,43.8313,43.8819,43.7891,43.7975,285008.0
2015-12-21 15:10:00,51.91,51.93,51.86,51.87,318229.0,43.7891,43.806,43.7469,43.7553,318229.0
2015-12-21 15:20:00,51.87,51.91,51.84,51.91,287863.0,43.7553,43.7891,43.73,43.7891,287863.0
2015-12-21 15:30:00,51.9,51.98,51.89,51.96,276714.0,43.7807,43.8481,43.7722,43.8313,276714.0
2015-12-21 15:40:00,51.95,52.05,51.95,52.02,340818.0,43.8228,43.9072,43.8228,43.8819,340818.0
2015-12-21 15:50:00,52.02,52.17,52.01,52.15,548342.0,43.8819,44.0084,43.8734,43.9915,548342.0
2015-12-22 09:30:00,52.35,52.56,52.32,52.34,472101.0,44.1603,44.3374,44.135,44.1518,472101.0
2015-12-22 09:40:00,52.34,52.39,52.27,52.28,355873.0,44.1518,44.194,44.0928,44.1012,355873.0
2015-12-22 09:50:00,52.28,52.36,52.23,52.34,215210.0,44.1012,44.1687,44.059,44.1518,215210.0
2015-12-22 10:00:00,52.33,52.39,52.29,52.34,208096.0,44.1434,44.194,44.1096,44.1518,208096.0
2015-12-22 10:10:00,52.35,52.38,52.23,52.32,166616.0,44.1603,44.1856,44.059,44.135,166616.0
2015-12-22 10:20:00,52.33,52.44,52.32,52.43,196181.0,44.1434,44.2362,44.135,44.2277,196181.0
2015-12-22 10:30:00,52.43,52.47,52.38,52.47,232494.0,44.2277,44.2615,44.1856,44.2615,232494.0
2015-12-22 10:40:00,52.46,52.5,52.43,52.46,81676.0,44.253,44.2868,44.2277,44.253,81676.0
2015-12-22 10:50:00,52.46,52.46,52.39,52.42,120005.0,44.253,44.253,44.194,44.2193,120005.0
2015-12-22 11:00:00,52.42,52.45,52.4,52.44,422581.0,44.2193,44.2446,44.2024,44.2362,422581.0
2015-12-22 11:10:00,52.44,52.48,52.4,52.41,105625.0,44.2362,44.2699,44.2024,44.2109,105625.0
2015-12-22 11:20:00,52.41,52.43,52.36,52.39,128479.0,44.2109,44.2277,44.1687,44.194,128479.0
2015-12-22 11:30:00,52.39,52.53,52.39,52.5,271249.0,44.194,44.3121,44.194,44.2868,271249.0
2015-12-22 11:40:00,52.51,52.56,52.5,52.52,157867.0,44.2952,44.3374,44.2868,44.3037,157867.0
2015-12-22 11:50:00,52.53,52.53,52.47,52.52,333195.0,44.3121,44.3121,44.2615,44.3037,333195.0
2015-12-22 12:00:00,52.53,52.54,52.45,52.48,128058.0,44.3121,44.3205,44.2446,44.2699,128058.0
2015-12-22 12:10:00,52.48,52.56,52.45,52.54,191530.0,44.2699,44.3374,44.2446,44.3205,191530.0
2015-12-22 12:20:00,52.54,52.57,52.5,52.55,164740.0,44.3205,44.3458,44.2868,44.329,164740.0
2015-12-22 12:30:00,52.55,52.63,52.55,52.6,277998.0,44.329,44.3965,44.329,44.3711,277998.0
2015-12-22 12:40:00,52.6,52.62,52.59,52.61,135434.0,44.3711,44.388,44.3627,44.3796,135434.0
2015-12-22 12:50:00,52.61,52.69,52.61,52.69,134046.0,44.3796,44.4471,44.3796,44.4471,134046.0
2015-12-22 13:00:00,52.69,52.71,52.66,52.67,73221.0,44.4471,44.4639,44.4218,44.4302,73221.0
2015-12-22 13:10:00,52.67,52.69,52.64,52.69,133212.0,44.4302,44.4471,44.4049,44.4471,133212.0
2015-12-22 13:20:00,52.69,52.72,52.67,52.72,61212.0,44.4471,44.4724,44.4302,44.4724,61212.0
2015-12-22 13:30:00,52.72,52.72,52.67,52.71,113992.0,44.4724,44.4724,44.4302,44.4639,113992.0
2015-12-22 13:40:00,52.71,52.81,52.69,52.81,260934.0,44.4639,44.5483,44.4471,44.5483,260934.0
2015-12-22 13:50:00,52.81,52.84,52.79,52.83,136304.0,44.5483,44.5736,44.5314,44.5652,136304.0
2015-12-22 14:00:00,52.84,52.84,52.8,52.81,62549.0,44.5736,44.5736,44.5399,44.5483,62549.0
2015-12-22 14:10:00,52.81,52.85,52.8,52.84,82491.0,44.5483,44.582,44.5399,44.5736,82491.0
2015-12-22 14:20:00,52.85,52.88,52.82,52.82,251912.0,44.582,44.6073,44.5567,44.5567,251912.0
2015-12-22 14:30:00,52.82,52.84,52.78,52.8,178643.0,44.5567,44.5736,44.523,44.5399,178643.0
2015-12-22 14:40:00,52.8,52.84,52.8,52.82,147917.0,44.5399,44.5736,44.5399,44.5567,147917.0
2015-12-22 14:50:00,52.82,52.85,52.8,52.85,163358.0,44.5567,44.582,44.5399,44.582,163358.0
2015-12-22 15:00:00,52.86,52.94,52.84,52.91,321571.0,44.5905,44.658,44.5736,44.6326,321571.0
2015-12-22 15:10:00,52.91,52.96,52.89,52.95,306702.0,44.6326,44.6748,44.6158,44.6664,306702.0
2015-12-22 15:20:00,52.95,52.98,52.92,52.93,400716.0,44.6664,44.6917,44.6411,44.6495,400716.0
2015-12-22 15:30:00,52.93,52.93,52.84,52.87,664134.0,44.6495,44.6495,44.5736,44.5989,664134.0
2015-12-22 15:40:00,52.87,52.88,52.71,52.74,1055418.0,44.5989,44.6073,44.4639,44.4892,1055418.0
2015-12-22 15:50:00,52.74,52.85,52.73,52.84,1477651.0,44.4892,44.582,44.4808,44.5736,1477651.0
2015-12-23 09:30:00,53.1,53.16,52.96,53.1,258106.0,44.7929,44.8435,44.6748,44.7929,258106.0
2015-12-23 09:40:00,53.1,53.19,53.04,53.18,407391.0,44.7929,44.8688,44.7423,44.8604,407391.0
2015-12-23 09:50:00,53.19,53.24,53.18,53.19,190336.0,44.8688,44.911,44.8604,44.8688,190336.0
2015-12-23 10:00:00,53.19,53.26,53.17,53.18,303421.0,44.8688,44.9279,44.852,44.8604,303421.0
2015-12-23 10:10:00,53.18,53.27,53.18,53.24,127367.0,44.8604,44.9363,44.8604,44.911,127367.0
2015-12-23 10:20:00,53.24,53.29,53.24,53.25,48730.0,44.911,44.9532,44.911,44.9195,48730.0
2015-12-23 10:30:00,53.25,53.31,53.23,53.3,222993.0,44.9195,44.9701,44.9026,44.9616,222993.0
2015-12-23 10:40:00,53.29,53.35,53.29,53.35,283096.0,44.9532,45.0038,44.9532,45.0038,283096.0
2015-12-23 10:50:00,53.36,53.37,53.33,53.36,215437.0,45.0123,45.0207,44.9869,45.0123,215437.0
2015-12-23 11:00:00,53.36,53.38,53.32,53.33,186697.0,45.0123,45.0291,44.9785,44.9869,186697.0
2015-12-23 11:10:00,53.34,53.36,53.32,53.36,79149.0,44.9954,45.0123,44.9785,45.0123,79149.0
2015-12-23 11:20:00,53.36,53.36,53.31,53.34,199174.0,45.0123,45.0123,44.9701,44.9954,199174.0
2015-12-23 11:30:00,53.35,53.38,53.3,53.32,151597.0,45.0038,45.0291,44.9616,44.9785,151597.0
2015-12-23 11:40:00,53.32,53.37,53.31,53.36,83463.0,44.9785,45.0207,44.9701,45.0123,83463.0
2015-12-23 11:50:00,53.36,53.4,53.34,53.39,88620.0,45.0123,45.046,44.9954,45.0376,88620.0
2015-12-23 12:00:00,53.39,53.46,53.38,53.46,83349.0,45.0376,45.0966,45.0291,45.0966,83349.0
2015-12-23 12:10:00,53.46,53.49,53.45,53.47,257387.0,45.0966,45.1219,45.0882,45.105,257387.0
2015-12-23 12:20:00,53.47,53.51,53.46,53.47,227013.0,45.105,45.1388,45.0966,45.105,227013.0
2015-12-23 12:30:00,53.47,53.49,53.43,53.43,91531.0,45.105,45.1219,45.0713,45.0713,91531.0
2015-12-23 12:40:00,53.43,53.46,53.41,53.44,78720.0,45.0713,45.0966,45.0544,45.0797,78720.0
2015-12-23 12:50:00,53.44,53.46,53.43,53.43,130786.0,45.0797,45.0966,45.0713,45.0713,130786.0
2015-12-23 13:00:00,53.43,53.44,53.38,53.4,103123.0,45.0713,45.0797,45.0291,45.046,103123.0
2015-12-23 13:10:00,53.39,53.42,53.38,53.4,185968.0,45.0376,45.0629,45.0291,45.046,185968.0
2015-12-23 13:20:00,53.4,53.42,53.39,53.4,130595.0,45.046,45.0629,45.0376,45.046,130595.0
2015-12-23 13:30:00,53.4,53.4,53.34,53.35,100382.0,45.046,45.046,44.9954,45.0038,100382.0
2015-12-23 13:40:00,53.36,53.41,53.35,53.39,108781.0,45.0123,45.0544,45.0038,45.0376,108781.0
2015-12-23 13:50:00,53.39,53.42,53.38,53.41,89221.0,45.0376,45.0629,45.0291,45.0544,89221.0
2015-12-23 14:00:00,53.41,53.43,53.4,53.43,133690.0,45.0544,45.0713,45.046,45.0713,133690.0
2015-12-23 14:10:00,53.42,53.48,53.41,53.46,237817.0,45.0629,45.1135,45.0544,45.0966,237817.0
2015-12-23 14:20:00,53.46,53.49,53.44,53.48,147548.0,45.0966,45.1219,45.0797,45.1135,147548.0
2015-12-23 14:30:00,53.48,53.53,53.47,53.52,218726.0,45.1135,45.1557,45.105,45.1472,218726.0
2015-12-23 14:40:00,53.51,53.52,53.46,53.5,86339.0,45.1388,45.1472,45.0966,45.1303,86339.0
2015-12-23 14:50:00,53.5,53.5,53.43,53.47,73157.0,45.1303,45.1303,45.0713,45.105,73157.0
2015-12-23 15:00:00,53.47,53.48,53.43,53.44,142052.0,45.105,45.1135,45.0713,45.0797,142052.0
2015-12-23 15:10:00,53.45,53.46,53.42,53.43,304374.0,45.0882,45.0966,45.0629,45.0713,304374.0
2015-12-23 15:20:00,53.44,53.47,53.43,53.44,244841.0,45.0797,45.105,45.0713,45.0797,244841.0
2015-12-23 15:30:00,53.44,53.44,53.38,53.41,271237.0,45.0797,45.0797,45.0291,45.0544,271237.0
2015-12-23 15:40:00,53.41,53.48,53.4,53.46,299962.0,45.0544,45.1135,45.046,45.0966,299962.0
2015-12-23 15:50:00,53.46,53.51,53.45,53.49,940498.0,45.0966,45.1388,45.0882,45.1219,940498.0
2015-12-24 09:30:00,53.29,53.55,53.29,53.45,87388.0,44.9532,45.1725,44.9532,45.0882,87388.0
2015-12-24 09:40:00,53.45,53.52,53.43,53.44,185856.0,45.0882,45.1472,45.0713,45.0797,185856.0
2015-12-24 09:50:00,53.43,53.49,53.4,53.43,76532.0,45.0713,45.1219,45.046,45.0713,76532.0
2015-12-24 10:00:00,53.43,53.44,53.38,53.38,50861.0,45.0713,45.0797,45.0291,45.0291,50861.0
2015-12-24 10:10:00,53.38,53.47,53.38,53.47,50092.0,45.0291,45.105,45.0291,45.105,50092.0
2015-12-24 10:20:00,53.46,53.46,53.43,53.46,43070.0,45.0966,45.0966,45.0713,45.0966,43070.0
2015-12-24 10:30:00,53.46,53.46,53.41,53.42,35293.0,45.0966,45.0966,45.0544,45.0629,35293.0
2015-12-24 10:40:00,53.41,53.44,53.4,53.44,76920.0,45.0544,45.0797,45.046,45.0797,76920.0
2015-12-24 10:50:00,53.44,53.46,53.42,53.45,43675.0,45.0797,45.0966,45.0629,45.0882,43675.0
2015-12-24 11:00:00,53.44,53.46,53.43,53.46,54556.0,45.0797,45.0966,45.0713,45.0966,54556.0
2015-12-24 11:10:00,53.46,53.46,53.4,53.42,58253.0,45.0966,45.0966,45.046,45.0629,58253.0
2015-12-24 11:20:00,53.42,53.45,53.41,53.45,47890.0,45.0629,45.0882,45.0544,45.0882,47890.0
2015-12-24 11:30:00,53.45,53.47,53.44,53.46,58811.0,45.0882,45.105,45.0797,45.0966,58811.0
2015-12-24 11:40:00,53.46,53.51,53.46,53.5,41859.0,45.0966,45.1388,45.0966,45.1303,41859.0
2015-12-24 11:50:00,53.5,53.51,53.47,53.48,59099.0,45.1303,45.1388,45.105,45.1135,59099.0
2015-12-24 12:00:00,53.48,53.5,53.47,53.5,29684.0,45.1135,45.1303,45.105,45.1303,29684.0
2015-12-24 12:10:00,53.5,53.51,53.48,53.5,131831.0,45.1303,45.1388,45.1135,45.1303,131831.0
2015-12-24 12:20:00,53.5,53.55,53.49,53.55,71053.0,45.1303,45.1725,45.1219,45.1725,71053.0
2015-12-24 12:30:00,53.55,53.57,53.54,53.55,112246.0,45.1725,45.1894,45.1641,45.1725,112246.0
2015-12-24 12:40:00,53.55,53.6,53.55,53.55,256116.0,45.1725,45.2147,45.1725,45.1725,256116.0
2015-12-24 12:50:00,53.55,53.56,53.44,53.44,303818.0,45.1725,45.181,45.0797,45.0797,303818.0
2015-12-28 09:30:00,53.25,53.29,53.2,53.26,242632.0,44.9195,44.9532,44.8773,44.9279,242632.0
2015-12-28 09:40:00,53.25,53.31,53.22,53.25,206827.0,44.9195,44.9701,44.8942,44.9195,206827.0
2015-12-28 09:50:00,53.25,53.25,53.17,53.18,100626.0,44.9195,44.9195,44.852,44.8604,100626.0
2015-12-28 10:00:00,53.17,53.18,53.03,53.07,312005.0,44.852,44.8604,44.7339,44.7676,312005.0
2015-12-28 10:10:00,53.08,53.08,53.0,53.03,238485.0,44.7761,44.7761,44.7086,44.7339,238485.0
2015-12-28 10:20:00,53.04,53.09,53.0,53.08,118699.0,44.7423,44.7845,44.7086,44.7761,118699.0
2015-12-28 10:30:00,53.09,53.1,53.06,53.08,148765.0,44.7845,44.7929,44.7592,44.7761,148765.0
2015-12-28 10:40:00,53.08,53.11,53.0,53.0,96707.0,44.7761,44.8014,44.7086,44.7086,96707.0
2015-12-28 10:50:00,53.0,53.05,52.98,53.03,142399.0,44.7086,44.7507,44.6917,44.7339,142399.0
2015-12-28 11:00:00,53.02,53.09,53.01,53.09,76227.0,44.7254,44.7845,44.717,44.7845,76227.0
2015-12-28 11:10:00,53.08,53.13,53.07,53.11,63802.0,44.7761,44.8182,44.7676,44.8014,63802.0
2015-12-28 11:20:00,53.12,53.13,53.04,53.05,85284.0,44.8098,44.8182,44.7423,44.7507,85284.0
2015-12-28 11:30:00,53.05,53.14,53.03,53.12,105934.0,44.7507,44.8267,44.7339,44.8098,105934.0
2015-12-28 11:40:00,53.11,53.15,53.1,53.13,115844.0,44.8014,44.8351,44.7929,44.8182,115844.0
2015-12-28 11:50:00,53.13,53.19,53.13,53.13,81952.0,44.8182,44.8688,44.8182,44.8182,81952.0
2015-12-28 12:00:00,53.14,53.21,53.12,53.19,50210.0,44.8267,44.8857,44.8098,44.8688,50210.0
2015-12-28 12:10:00,53.19,53.2,53.15,53.18,88919.0,44.8688,44.8773,44.8351,44.8604,88919.0
2015-12-28 12:20:00,53.18,53.19,53.12,53.19,132078.0,44.8604,44.8688,44.8098,44.8688,132078.0
2015-12-28 12:30:00,53.19,53.2,53.17,53.2,76683.0,44.8688,44.8773,44.852,44.8773,76683.0
2015-12-28 12:40:00,53.18,53.21,53.14,53.21,152484.0,44.8604,44.8857,44.8267,44.8857,152484.0
2015-12-28 12:50:00,53.21,53.25,53.18,53.2,60986.0,44.8857,44.9195,44.8604,44.8773,60986.0
2015-12-28 13:00:00,53.21,53.26,53.21,53.24,120976.0,44.8857,44.9279,44.8857,44.911,120976.0
2015-12-28 13:10:00,53.24,53.39,53.24,53.39,79801.0,44.911,45.0376,44.911,45.0376,79801.0
2015-12-28 13:20:00,53.39,53.4,53.35,53.39,80873.0,45.0376,45.046,45.0038,45.0376,80873.0
2015-12-28 13:30:00,53.4,53.45,53.39,53.39,74907.0,45.046,45.0882,45.0376,45.0376,74907.0
2015-12-28 13:40:00,53.39,53.42,53.36,53.38,62154.0,45.0376,45.0629,45.0123,45.0291,62154.0
2015-12-28 13:50:00,53.38,53.39,53.3,53.3,71306.0,45.0291,45.0376,44.9616,44.9616,71306.0
2015-12-28 14:00:00,53.3,53.32,53.29,53.29,47343.0,44.9616,44.9785,44.9532,44.9532,47343.0
2015-12-28 14:10:00,53.29,53.3,53.22,53.28,56684.0,44.9532,44.9616,44.8942,44.9448,56684.0
2015-12-28 14:20:00,53.28,53.31,53.27,53.29,35383.0,44.9448,44.9701,44.9363,44.9532,35383.0
2015-12-28 14:30:00,53.3,53.3,53.27,53.29,54350.0,44.9616,44.9616,44.9363,44.9532,54350.0
2015-12-28 14:40:00,53.28,53.31,53.25,53.3,60275.0,44.9448,44.9701,44.9195,44.9616,60275.0
2015-12-28 14:50:00,53.29,53.32,53.29,53.32,62828.0,44.9532,44.9785,44.9532,44.9785,62828.0
2015-12-28 15:00:00,53.32,53.33,53.27,53.3,66855.0,44.9785,44.9869,44.9363,44.9616,66855.0
2015-12-28 15:10:00,53.3,53.31,53.25,53.26,150984.0,44.9616,44.9701,44.9195,44.9279,150984.0
2015-12-28 15:20:00,53.25,53.34,53.25,53.32,95507.0,44.9195,44.9954,44.9195,44.9785,95507.0
2015-12-28 15:30:00,53.32,53.34,53.3,53.33,99561.0,44.9785,44.9954,44.9616,44.9869,99561.0
2015-12-28 15:40:00,53.32,53.34,53.29,53.32,147487.0,44.9785,44.9954,44.9532,44.9785,147487.0
2015-12-28 15:50:00,53.32,53.34,53.3,53.33,316945.0,44.9785,44.9954,44.9616,44.9869,316945.0
2015-12-29 09:30:00,53.59,53.82,53.53,53.8,130661.0,45.2063,45.4003,45.1557,45.3834,130661.0
2015-12-29 09:40:00,53.8,53.85,53.73,53.83,164402.0,45.3834,45.4256,45.3244,45.4087,164402.0
2015-12-29 09:50:00,53.84,53.84,53.78,53.82,78251.0,45.4172,45.4172,45.3665,45.4003,78251.0
2015-12-29 10:00:00,53.81,53.88,53.81,53.84,161959.0,45.3919,45.4509,45.3919,45.4172,161959.0
2015-12-29 10:10:00,53.84,53.86,53.79,53.82,158588.0,45.4172,45.434,45.375,45.4003,158588.0
2015-12-29 10:20:00,53.83,53.84,53.76,53.8,173253.0,45.4087,45.4172,45.3497,45.3834,173253.0
2015-12-29 10:30:00,53.8,53.81,53.73,53.74,74200.0,45.3834,45.3919,45.3244,45.3328,74200.0
2015-12-29 10:40:00,53.75,53.76,53.7,53.7,52069.0,45.3412,45.3497,45.2991,45.2991,52069.0
2015-12-29 10:50:00,53.7,53.7,53.66,53.66,79512.0,45.2991,45.2991,45.2653,45.2653,79512.0
2015-12-29 11:00:00,53.66,53.71,53.66,53.7,63855.0,45.2653,45.3075,45.2653,45.2991,63855.0
2015-12-29 11:10:00,53.7,53.71,53.65,53.71,71746.0,45.2991,45.3075,45.2569,45.3075,71746.0
2015-12-29 11:20:00,53.71,53.71,53.67,53.68,33651.0,45.3075,45.3075,45.2738,45.2822,33651.0
2015-12-29 11:30:00,53.68,53.71,53.63,53.63,43596.0,45.2822,45.3075,45.24,45.24,43596.0
2015-12-29 11:40:00,53.63,53.64,53.56,53.56,67368.0,45.24,45.2484,45.181,45.181,67368.0
2015-12-29 11:50:00,53.56,53.62,53.55,53.62,91792.0,45.181,45.2316,45.1725,45.2316,91792.0
2015-12-29 12:00:00,53.62,53.66,53.61,53.64,83050.0,45.2316,45.2653,45.2231,45.2484,83050.0
2015-12-29 12:10:00,53.64,53.7,53.63,53.7,29331.0,45.2484,45.2991,45.24,45.2991,29331.0
2015-12-29 12:20:00,53.7,53.74,53.69,53.71,33266.0,45.2991,45.3328,45.2906,45.3075,33266.0
2015-12-29 12:30:00,53.71,53.73,53.69,53.73,40577.0,45.3075,45.3244,45.2906,45.3244,40577.0
2015-12-29 12:40:00,53.73,53.73,53.68,53.68,103653.0,45.3244,45.3244,45.2822,45.2822,103653.0
2015-12-29 12:50:00,53.68,53.72,53.68,53.72,194608.0,45.2822,45.3159,45.2822,45.3159,194608.0
2015-12-29 13:00:00,53.72,53.74,53.67,53.69,96745.0,45.3159,45.3328,45.2738,45.2906,96745.0
2015-12-29 13:10:00,53.7,53.78,53.7,53.78,161480.0,45.2991,45.3665,45.2991,45.3665,161480.0
2015-12-29 13:20:00,53.78,53.8,53.74,53.77,60103.0,45.3665,45.3834,45.3328,45.3581,60103.0
2015-12-29 13:30:00,53.76,53.78,53.73,53.74,41825.0,45.3497,45.3665,45.3244,45.3328,41825.0
2015-12-29 13:40:00,53.75,53.8,53.74,53.8,63182.0,45.3412,45.3834,45.3328,45.3834,63182.0
2015-12-29 13:50:00,53.8,53.82,53.77,53.82,70578.0,45.3834,45.4003,45.3581,45.4003,70578.0
2015-12-29 14:00:00,53.81,53.86,53.81,53.84,128316.0,45.3919,45.434,45.3919,45.4172,128316.0
2015-12-29 14:10:00,53.83,53.84,53.8,53.82,35675.0,45.4087,45.4172,45.3834,45.4003,35675.0
2015-12-29 14:20:00,53.82,53.86,53.8,53.85,113675.0,45.4003,45.434,45.3834,45.4256,113675.0
2015-12-29 14:30:00,53.85,53.85,53.79,53.82,58406.0,45.4256,45.4256,45.375,45.4003,58406.0
2015-12-29 14:40:00,53.82,53.83,53.8,53.82,30354.0,45.4003,45.4087,45.3834,45.4003,30354.0
2015-12-29 14:50:00,53.82,53.88,53.81,53.86,116095.0,45.4003,45.4509,45.3919,45.434,116095.0
2015-12-29 15:00:00,53.86,53.92,53.86,53.91,144278.0,45.434,45.4846,45.434,45.4762,144278.0
2015-12-29 15:10:00,53.91,53.95,53.9,53.91,192031.0,45.4762,45.5099,45.4678,45.4762,192031.0
2015-12-29 15:20:00,53.92,53.92,53.89,53.9,67888.0,45.4846,45.4846,45.4593,45.4678,67888.0
2015-12-29 15:30:00,53.9,53.92,53.84,53.85,207706.0,45.4678,45.4846,45.4172,45.4256,207706.0
2015-12-29 15:40:00,53.84,53.88,53.81,53.86,392975.0,45.4172,45.4509,45.3919,45.434,392975.0
2015-12-29 15:50:00,53.86,53.88,53.82,53.83,676894.0,45.434,45.4509,45.4003,45.4087,676894.0
2015-12-30 09:30:00,53.75,53.8,53.67,53.72,152867.0,45.3412,45.3834,45.2738,45.3159,152867.0
2015-12-30 09:40:00,53.72,53.76,53.7,53.73,89607.0,45.3159,45.3497,45.2991,45.3244,89607.0
2015-12-30 09:50:00,53.73,53.82,53.7,53.8,67781.0,45.3244,45.4003,45.2991,45.3834,67781.0
2015-12-30 10:00:00,53.79,53.85,53.79,53.81,136109.0,45.375,45.4256,45.375,45.3919,136109.0
2015-12-30 10:10:00,53.8,53.82,53.76,53.77,125729.0,45.3834,45.4003,45.3497,45.3581,125729.0
2015-12-30 10:20:00,53.77,53.77,53.69,53.69,160499.0,45.3581,45.3581,45.2906,45.2906,160499.0
2015-12-30 10:30:00,53.68,53.71,53.66,53.69,130591.0,45.2822,45.3075,45.2653,45.2906,130591.0
2015-12-30 10:40:00,53.69,53.75,53.67,53.71,166611.0,45.2906,45.3412,45.2738,45.3075,166611.0
2015-12-30 10:50:00,53.7,53.74,53.7,53.71,59840.0,45.2991,45.3328,45.2991,45.3075,59840.0
2015-12-30 11:00:00,53.71,53.74,53.68,53.72,129463.0,45.3075,45.3328,45.2822,45.3159,129463.0
2015-12-30 11:10:00,53.72,53.73,53.69,53.7,104332.0,45.3159,45.3244,45.2906,45.2991,104332.0
2015-12-30 11:20:00,53.7,53.75,53.69,53.75,147141.0,45.2991,45.3412,45.2906,45.3412,147141.0
2015-12-30 11:30:00,53.75,53.75,53.7,53.72,167991.0,45.3412,45.3412,45.2991,45.3159,167991.0
2015-12-30 11:40:00,53.72,53.73,53.68,53.7,47499.0,45.3159,45.3244,45.2822,45.2991,47499.0
2015-12-30 11:50:00,53.69,53.72,53.67,53.69,74577.0,45.2906,45.3159,45.2738,45.2906,74577.0
2015-12-30 12:00:00,53.69,53.72,53.67,53.71,39045.0,45.2906,45.3159,45.2738,45.3075,39045.0
2015-12-30 12:10:00,53.71,53.72,53.63,53.64,324427.0,45.3075,45.3159,45.24,45.2484,324427.0
2015-12-30 12:20:00,53.64,53.65,53.62,53.63,317591.0,45.2484,45.2569,45.2316,45.24,317591.0
2015-12-30 12:30:00,53.63,53.66,53.62,53.64,50395.0,45.24,45.2653,45.2316,45.2484,50395.0
2015-12-30 12:40:00,53.63,53.64,53.6,53.61,67899.0,45.24,45.2484,45.2147,45.2231,67899.0
2015-12-30 12:50:00,53.62,53.63,53.6,53.62,45244.0,45.2316,45.24,45.2147,45.2316,45244.0
2015-12-30 13:00:00,53.63,53.66,53.62,53.64,105437.0,45.24,45.2653,45.2316,45.2484,105437.0
2015-12-30 13:10:00,53.64,53.65,53.6,53.61,168812.0,45.2484,45.2569,45.2147,45.2231,168812.0
2015-12-30 13:20:00,53.6,53.61,53.56,53.61,92487.0,45.2147,45.2231,45.181,45.2231,92487.0
2015-12-30 13:30:00,53.6,53.64,53.6,53.62,63791.0,45.2147,45.2484,45.2147,45.2316,63791.0
2015-12-30 13:40:00,53.62,53.65,53.61,53.64,49588.0,45.2316,45.2569,45.2231,45.2484,49588.0
2015-12-30 13:50:00,53.65,53.66,53.63,53.65,38483.0,45.2569,45.2653,45.24,45.2569,38483.0
2015-12-30 14:00:00,53.65,53.68,53.64,53.65,54289.0,45.2569,45.2822,45.2484,45.2569,54289.0
2015-12-30 14:10:00,53.65,53.7,53.65,53.7,56267.0,45.2569,45.2991,45.2569,45.2991,56267.0
2015-12-30 14:20:00,53.7,53.71,53.66,53.67,45545.0,45.2991,45.3075,45.2653,45.2738,45545.0
2015-12-30 14:30:00,53.67,53.68,53.64,53.65,78050.0,45.2738,45.2822,45.2484,45.2569,78050.0
2015-12-30 14:40:00,53.66,53.68,53.63,53.67,75862.0,45.2653,45.2822,45.24,45.2738,75862.0
2015-12-30 14:50:00,53.68,53.68,53.58,53.58,848121.0,45.2822,45.2822,45.1978,45.1978,848121.0
2015-12-30 15:00:00,53.58,53.58,53.55,53.55,746281.0,45.1978,45.1978,45.1725,45.1725,746281.0
2015-12-30 15:10:00,53.55,53.59,53.54,53.58,1913430.0,45.1725,45.2063,45.1641,45.1978,1913430.0
2015-12-30 15:20:00,53.57,53.59,53.54,53.54,135463.0,45.1894,45.2063,45.1641,45.1641,135463.0
2015-12-30 15:30:00,53.54,53.54,53.33,53.44,515789.0,45.1641,45.1641,44.9869,45.0797,515789.0
2015-12-30 15:40:00,53.44,53.5,53.4,53.48,470290.0,45.0797,45.1303,45.046,45.1135,470290.0
2015-12-30 15:50:00,53.49,53.49,53.4,53.4,1497545.0,45.1219,45.1219,45.046,45.046,1497545.0
2015-12-31 09:30:00,53.15,53.29,53.06,53.17,270047.0,44.8351,44.9532,44.7592,44.852,270047.0
2015-12-31 09:40:00,53.16,53.21,53.05,53.09,260534.0,44.8435,44.8857,44.7507,44.7845,260534.0
2015-12-31 09:50:00,53.1,53.12,53.04,53.1,139891.0,44.7929,44.8098,44.7423,44.7929,139891.0
2015-12-31 10:00:00,53.09,53.12,53.06,53.08,108881.0,44.7845,44.8098,44.7592,44.7761,108881.0
2015-12-31 10:10:00,53.09,53.12,53.07,53.09,266178.0,44.7845,44.8098,44.7676,44.7845,266178.0
2015-12-31 10:20:00,53.09,53.11,53.03,53.06,73585.0,44.7845,44.8014,44.7339,44.7592,73585.0
2015-12-31 10:30:00,53.05,53.06,52.92,52.97,101936.0,44.7507,44.7592,44.6411,44.6833,101936.0
2015-12-31 10:40:00,52.96,53.0,52.93,53.0,74193.0,44.6748,44.7086,44.6495,44.7086,74193.0
2015-12-31 10:50:00,53.0,53.03,52.98,53.01,81655.0,44.7086,44.7339,44.6917,44.717,81655.0
2015-12-31 11:00:00,53.02,53.07,53.0,53.02,221539.0,44.7254,44.7676,44.7086,44.7254,221539.0
2015-12-31 11:10:00,53.03,53.05,53.0,53.04,72535.0,44.7339,44.7507,44.7086,44.7423,72535.0
2015-12-31 11:20:00,53.04,53.09,53.02,53.06,101897.0,44.7423,44.7845,44.7254,44.7592,101897.0
2015-12-31 11:30:00,53.06,53.15,53.03,53.15,199966.0,44.7592,44.8351,44.7339,44.8351,199966.0
2015-12-31 11:40:00,53.15,53.29,53.14,53.27,375187.0,44.8351,44.9532,44.8267,44.9363,375187.0
2015-12-31 11:50:00,53.28,53.31,53.23,53.31,103981.0,44.9448,44.9701,44.9026,44.9701,103981.0
2015-12-31 12:00:00,53.32,53.39,53.27,53.38,160922.0,44.9785,45.0376,44.9363,45.0291,160922.0
2015-12-31 12:10:00,53.38,53.4,53.33,53.39,45940.0,45.0291,45.046,44.9869,45.0376,45940.0
2015-12-31 12:20:00,53.39,53.44,53.38,53.42,96998.0,45.0376,45.0797,45.0291,45.0629,96998.0
2015-12-31 12:30:00,53.43,53.43,53.37,53.38,95893.0,45.0713,45.0713,45.0207,45.0291,95893.0
2015-12-31 12:40:00,53.39,53.45,53.39,53.42,87526.0,45.0376,45.0882,45.0376,45.0629,87526.0
2015-12-31 12:50:00,53.42,53.42,53.34,53.34,54424.0,45.0629,45.0629,44.9954,44.9954,54424.0
2015-12-31 13:00:00,53.33,53.36,53.21,53.22,81256.0,44.9869,45.0123,44.8857,44.8942,81256.0
2015-12-31 13:10:00,53.21,53.27,53.21,53.25,61771.0,44.8857,44.9363,44.8857,44.9195,61771.0
2015-12-31 13:20:00,53.25,53.29,53.25,53.27,55701.0,44.9195,44.9532,44.9195,44.9363,55701.0
2015-12-31 13:30:00,53.27,53.29,53.24,53.26,57018.0,44.9363,44.9532,44.911,44.9279,57018.0
2015-12-31 13:40:00,53.27,53.34,53.27,53.33,53970.0,44.9363,44.9954,44.9363,44.9869,53970.0
2015-12-31 13:50:00,53.33,53.36,53.32,53.35,48053.0,44.9869,45.0123,44.9785,45.0038,48053.0
2015-12-31 14:00:00,53.35,53.35,53.26,53.28,70750.0,45.0038,45.0038,44.9279,44.9448,70750.0
2015-12-31 14:10:00,53.28,53.3,53.26,53.27,73103.0,44.9448,44.9616,44.9279,44.9363,73103.0
2015-12-31 14:20:00,53.27,53.28,53.16,53.19,113662.0,44.9363,44.9448,44.8435,44.8688,113662.0
2015-12-31 14:30:00,53.2,53.2,53.13,53.16,132377.0,44.8773,44.8773,44.8182,44.8435,132377.0
2015-12-31 14:40:00,53.15,53.24,53.14,53.24,83071.0,44.8351,44.911,44.8267,44.911,83071.0
2015-12-31 14:50:00,53.24,53.29,53.23,53.24,78129.0,44.911,44.9532,44.9026,44.911,78129.0
2015-12-31 15:00:00,53.24,53.24,53.16,53.16,108531.0,44.911,44.911,44.8435,44.8435,108531.0
2015-12-31 15:10:00,53.17,53.22,53.12,53.21,332762.0,44.852,44.8942,44.8098,44.8857,332762.0
2015-12-31 15:20:00,53.21,53.22,53.16,53.16,103575.0,44.8857,44.8942,44.8435,44.8435,103575.0
2015-12-31 15:30:00,53.17,53.27,53.17,53.24,219321.0,44.852,44.9363,44.852,44.911,219321.0
2015-12-31 15:40:00,53.24,53.25,53.16,53.19,359966.0,44.911,44.9195,44.8435,44.8688,359966.0
2015-12-31 15:50:00,53.18,53.19,53.01,53.02,1370890.0,44.8604,44.8688,44.717,44.7254,1370890.0
2016-01-04 09:30:00,52.11,52.18,51.87,52.01,859563.0,43.9578,44.0169,43.7553,43.8734,859563.0
2016-01-04 09:40:00,52.01,52.01,51.77,51.89,566686.0,43.8734,43.8734,43.671,43.7722,566686.0
2016-01-04 09:50:00,51.89,52.0,51.89,51.92,443707.0,43.7722,43.865,43.7722,43.7975,443707.0
2016-01-04 10:00:00,51.91,51.91,51.74,51.82,1016720.0,43.7891,43.7891,43.6457,43.7132,1016720.0
2016-01-04 10:10:00,51.82,52.07,51.8,52.07,559826.0,43.7132,43.9241,43.6963,43.9241,559826.0
2016-01-04 10:20:00,52.06,52.21,52.05,52.05,547739.0,43.9156,44.0422,43.9072,43.9072,547739.0
2016-01-04 10:30:00,52.05,52.06,51.92,51.95,312096.0,43.9072,43.9156,43.7975,43.8228,312096.0
2016-01-04 10:40:00,51.95,51.99,51.86,51.98,321126.0,43.8228,43.8566,43.7469,43.8481,321126.0
2016-01-04 10:50:00,51.98,51.99,51.84,51.86,233623.0,43.8481,43.8566,43.73,43.7469,233623.0
2016-01-04 11:00:00,51.85,51.85,51.72,51.75,536544.0,43.7385,43.7385,43.6288,43.6541,536544.0
2016-01-04 11:10:00,51.75,51.82,51.71,51.75,283367.0,43.6541,43.7132,43.6204,43.6541,283367.0
2016-01-04 11:20:00,51.75,51.88,51.73,51.88,198781.0,43.6541,43.7638,43.6373,43.7638,198781.0
2016-01-04 11:30:00,51.87,51.95,51.84,51.94,153690.0,43.7553,43.8228,43.73,43.8144,153690.0
2016-01-04 11:40:00,51.94,51.98,51.9,51.98,195251.0,43.8144,43.8481,43.7807,43.8481,195251.0
2016-01-04 11:50:00,51.98,52.01,51.9,51.94,163556.0,43.8481,43.8734,43.7807,43.8144,163556.0
2016-01-04 12:00:00,51.94,51.95,51.87,51.91,169580.0,43.8144,43.8228,43.7553,43.7891,169580.0
2016-01-04 12:10:00,51.91,51.93,51.86,51.88,105356.0,43.7891,43.806,43.7469,43.7638,105356.0
2016-01-04 12:20:00,51.88,51.94,51.84,51.91,113411.0,43.7638,43.8144,43.73,43.7891,113411.0
2016-01-04 12:30:00,51.9,51.95,51.86,51.95,172237.0,43.7807,43.8228,43.7469,43.8228,172237.0
2016-01-04 12:40:00,51.94,52.02,51.91,51.97,212445.0,43.8144,43.8819,43.7891,43.8397,212445.0
2016-01-04 12:50:00,51.97,52.06,51.97,52.01,285923.0,43.8397,43.9156,43.8397,43.8734,285923.0
2016-01-04 13:00:00,52.01,52.08,51.98,52.08,393219.0,43.8734,43.9325,43.8481,43.9325,393219.0
2016-01-04 13:10:00,52.07,52.13,52.07,52.08,459027.0,43.9241,43.9747,43.9241,43.9325,459027.0
2016-01-04 13:20:00,52.08,52.11,52.01,52.09,230111.0,43.9325,43.9578,43.8734,43.9409,230111.0
2016-01-04 13:30:00,52.08,52.15,52.07,52.14,420557.0,43.9325,43.9915,43.9241,43.9831,420557.0
2016-01-04 13:40:00,52.14,52.15,52.08,52.11,172123.0,43.9831,43.9915,43.9325,43.9578,172123.0
2016-01-04 13:50:00,52.1,52.17,52.09,52.11,191577.0,43.9494,44.0084,43.9409,43.9578,191577.0
2016-01-04 14:00:00,52.1,52.1,52.01,52.08,144855.0,43.9494,43.9494,43.8734,43.9325,144855.0
2016-01-04 14:10:00,52.07,52.11,52.01,52.1,190578.0,43.9241,43.9578,43.8734,43.9494,190578.0
2016-01-04 14:20:00,52.11,52.15,52.1,52.1,112593.0,43.9578,43.9915,43.9494,43.9494,112593.0
2016-01-04 14:30:00,52.11,52.11,51.94,51.98,135770.0,43.9578,43.9578,43.8144,43.8481,135770.0
2016-01-04 14:40:00,51.98,52.02,51.96,51.99,164572.0,43.8481,43.8819,43.8313,43.8566,164572.0
2016-01-04 14:50:00,52.0,52.02,51.95,52.0,694767.0,43.865,43.8819,43.8228,43.865,694767.0
2016-01-04 15:00:00,52.0,52.01,51.92,51.98,409525.0,43.865,43.8734,43.7975,43.8481,409525.0
2016-01-04 15:10:00,51.98,52.01,51.92,51.95,414364.0,43.8481,43.8734,43.7975,43.8228,414364.0
2016-01-04 15:20:00,51.94,51.97,51.89,51.95,356598.0,43.8144,43.8397,43.7722,43.8228,356598.0
2016-01-04 15:30:00,51.95,52.06,51.95,52.06,386222.0,43.8228,43.9156,43.8228,43.9156,386222.0
2016-01-04 15:40:00,52.07,52.27,52.06,52.26,542764.0,43.9241,44.0928,43.9156,44.0843,542764.0
2016-01-04 15:50:00,52.26,52.32,52.18,52.32,1212601.0,44.0843,44.135,44.0169,44.135,1212601.0
2016-01-05 09:30:00,52.43,52.53,52.33,52.36,244880.0,44.2277,44.3121,44.1434,44.1687,244880.0
2016-01-05 09:40:00,52.38,52.47,52.32,52.35,221407.0,44.1856,44.2615,44.135,44.1603,221407.0
2016-01-05 09:50:00,52.36,52.37,52.17,52.17,99597.0,44.1687,44.1771,44.0084,44.0084,99597.0
2016-01-05 10:00:00,52.18,52.2,52.09,52.1,153078.0,44.0169,44.0337,43.9409,43.9494,153078.0
2016-01-05 10:10:00,52.1,52.19,52.1,52.14,125502.0,43.9494,44.0253,43.9494,43.9831,125502.0
2016-01-05 10:20:00,52.14,52.15,52.02,52.03,231012.0,43.9831,43.9915,43.8819,43.8903,231012.0
2016-01-05 10:30:00,52.03,52.13,51.99,52.13,119299.0,43.8903,43.9747,43.8566,43.9747,119299.0
2016-01-05 10:40:00,52.13,52.28,52.11,52.28,182165.0,43.9747,44.1012,43.9578,44.1012,182165.0
2016-01-05 10:50:00,52.29,52.36,52.27,52.31,79252.0,44.1096,44.1687,44.0928,44.1265,79252.0
2016-01-05 11:00:00,52.31,52.34,52.21,52.22,163773.0,44.1265,44.1518,44.0422,44.0506,163773.0
2016-01-05 11:10:00,52.21,52.21,52.06,52.06,562680.0,44.0422,44.0422,43.9156,43.9156,562680.0
2016-01-05 11:20:00,52.06,52.13,52.04,52.08,160178.0,43.9156,43.9747,43.8988,43.9325,160178.0
2016-01-05 11:30:00,52.07,52.19,52.06,52.13,158029.0,43.9241,44.0253,43.9156,43.9747,158029.0
2016-01-05 11:40:00,52.14,52.18,52.07,52.16,121656.0,43.9831,44.0169,43.9241,44.0,121656.0
2016-01-05 11:50:00,52.16,52.19,52.12,52.15,121698.0,44.0,44.0253,43.9662,43.9915,121698.0
2016-01-05 12:00:00,52.15,52.15,52.02,52.04,133776.0,43.9915,43.9915,43.8819,43.8988,133776.0
2016-01-05 12:10:00,52.05,52.08,51.97,52.06,273751.0,43.9072,43.9325,43.8397,43.9156,273751.0
2016-01-05 12:20:00,52.05,52.1,52.04,52.09,196060.0,43.9072,43.9494,43.8988,43.9409,196060.0
2016-01-05 12:30:00,52.08,52.15,52.07,52.14,165033.0,43.9325,43.9915,43.9241,43.9831,165033.0
2016-01-05 12:40:00,52.14,52.14,52.07,52.11,81313.0,43.9831,43.9831,43.9241,43.9578,81313.0
2016-01-05 12:50:00,52.1,52.14,52.08,52.14,101476.0,43.9494,43.9831,43.9325,43.9831,101476.0
2016-01-05 13:00:00,52.15,52.22,52.13,52.15,147328.0,43.9915,44.0506,43.9747,43.9915,147328.0
2016-01-05 13:10:00,52.17,52.22,52.12,52.13,71434.0,44.0084,44.0506,43.9662,43.9747,71434.0
2016-01-05 13:20:00,52.12,52.14,52.07,52.13,97744.0,43.9662,43.9831,43.9241,43.9747,97744.0
2016-01-05 13:30:00,52.13,52.18,52.11,52.17,129453.0,43.9747,44.0169,43.9578,44.0084,129453.0
2016-01-05 13:40:00,52.17,52.29,52.17,52.29,137654.0,44.0084,44.1096,44.0084,44.1096,137654.0
2016-01-05 13:50:00,52.29,52.35,52.29,52.3,234878.0,44.1096,44.1603,44.1096,44.1181,234878.0
2016-01-05 14:00:00,52.31,52.32,52.26,52.32,336804.0,44.1265,44.135,44.0843,44.135,336804.0
2016-01-05 14:10:00,52.31,52.39,52.3,52.39,181465.0,44.1265,44.194,44.1181,44.194,181465.0
2016-01-05 14:20:00,52.39,52.49,52.39,52.46,201895.0,44.194,44.2784,44.194,44.253,201895.0
2016-01-05 14:30:00,52.45,52.47,52.39,52.42,115318.0,44.2446,44.2615,44.194,44.2193,115318.0
2016-01-05 14:40:00,52.42,52.43,52.36,52.4,103616.0,44.2193,44.2277,44.1687,44.2024,103616.0
2016-01-05 14:50:00,52.41,52.43,52.36,52.39,117993.0,44.2109,44.2277,44.1687,44.194,117993.0
2016-01-05 15:00:00,52.38,52.38,52.29,52.33,348106.0,44.1856,44.1856,44.1096,44.1434,348106.0
2016-01-05 15:10:00,52.33,52.39,52.3,52.31,274568.0,44.1434,44.194,44.1181,44.1265,274568.0
2016-01-05 15:20:00,52.3,52.38,52.24,52.35,241405.0,44.1181,44.1856,44.0675,44.1603,241405.0
2016-01-05 15:30:00,52.34,52.42,52.32,52.37,481930.0,44.1518,44.2193,44.135,44.1771,481930.0
2016-01-05 15:40:00,52.38,52.47,52.36,52.41,457194.0,44.1856,44.2615,44.1687,44.2109,457194.0
2016-01-05 15:50:00,52.41,52.43,52.36,52.43,602151.0,44.2109,44.2277,44.1687,44.2277,602151.0
2016-01-06 09:30:00,51.72,51.86,51.61,51.85,456031.0,43.6288,43.7469,43.536,43.7385,456031.0
2016-01-06 09:40:00,51.86,51.95,51.82,51.93,449774.0,43.7469,43.8228,43.7132,43.806,449774.0
2016-01-06 09:50:00,51.92,51.98,51.88,51.92,300526.0,43.7975,43.8481,43.7638,43.7975,300526.0
2016-01-06 10:00:00,51.91,51.94,51.76,51.81,381153.0,43.7891,43.8144,43.6626,43.7047,381153.0
2016-01-06 10:10:00,51.82,51.83,51.75,51.82,299739.0,43.7132,43.7216,43.6541,43.7132,299739.0
2016-01-06 10:20:00,51.82,51.98,51.82,51.98,235036.0,43.7132,43.8481,43.7132,43.8481,235036.0
2016-01-06 10:30:00,51.98,51.98,51.87,51.88,216011.0,43.8481,43.8481,43.7553,43.7638,216011.0
2016-01-06 10:40:00,51.88,51.9,51.8,51.86,175029.0,43.7638,43.7807,43.6963,43.7469,175029.0
2016-01-06 10:50:00,51.86,51.9,51.83,51.88,84579.0,43.7469,43.7807,43.7216,43.7638,84579.0
2016-01-06 11:00:00,51.88,52.04,51.88,51.96,164906.0,43.7638,43.8988,43.7638,43.8313,164906.0
2016-01-06 11:10:00,51.96,51.97,51.91,51.96,62804.0,43.8313,43.8397,43.7891,43.8313,62804.0
2016-01-06 11:20:00,51.97,52.06,51.96,52.0,215216.0,43.8397,43.9156,43.8313,43.865,215216.0
2016-01-06 11:30:00,52.01,52.02,51.95,52.01,163467.0,43.8734,43.8819,43.8228,43.8734,163467.0
2016-01-06 11:40:00,52.01,52.05,51.93,51.94,192719.0,43.8734,43.9072,43.806,43.8144,192719.0
2016-01-06 11:50:00,51.94,51.95,51.82,51.83,178540.0,43.8144,43.8228,43.7132,43.7216,178540.0
2016-01-06 12:00:00,51.83,51.84,51.75,51.79,155504.0,43.7216,43.73,43.6541,43.6879,155504.0
2016-01-06 12:10:00,51.8,51.83,51.77,51.8,30746.0,43.6963,43.7216,43.671,43.6963,30746.0
2016-01-06 12:20:00,51.8,51.83,51.78,51.81,97944.0,43.6963,43.7216,43.6794,43.7047,97944.0
2016-01-06 12:30:00,51.81,51.95,51.78,51.9,182950.0,43.7047,43.8228,43.6794,43.7807,182950.0
2016-01-06 12:40:00,51.9,51.9,51.84,51.85,153712.0,43.7807,43.7807,43.73,43.7385,153712.0
2016-01-06 12:50:00,51.85,51.88,51.79,51.8,204274.0,43.7385,43.7638,43.6879,43.6963,204274.0
2016-01-06 13:00:00,51.8,51.8,51.74,51.75,246032.0,43.6963,43.6963,43.6457,43.6541,246032.0
2016-01-06 13:10:00,51.75,51.77,51.65,51.66,128297.0,43.6541,43.671,43.5698,43.5782,128297.0
2016-01-06 13:20:00,51.66,51.73,51.64,51.71,130906.0,43.5782,43.6373,43.5613,43.6204,130906.0
2016-01-06 13:30:00,51.71,51.74,51.69,51.71,123501.0,43.6204,43.6457,43.6035,43.6204,123501.0
2016-01-06 13:40:00,51.72,51.72,51.64,51.64,55593.0,43.6288,43.6288,43.5613,43.5613,55593.0
2016-01-06 13:50:00,51.64,51.68,51.63,51.63,117346.0,43.5613,43.5951,43.5529,43.5529,117346.0
2016-01-06 14:00:00,51.64,51.74,51.6,51.73,386584.0,43.5613,43.6457,43.5276,43.6373,386584.0
2016-01-06 14:10:00,51.73,51.74,51.65,51.72,243837.0,43.6373,43.6457,43.5698,43.6288,243837.0
2016-01-06 14:20:00,51.72,51.73,51.65,51.67,138325.0,43.6288,43.6373,43.5698,43.5866,138325.0
2016-01-06 14:30:00,51.67,51.68,51.61,51.63,101494.0,43.5866,43.5951,43.536,43.5529,101494.0
2016-01-06 14:40:00,51.62,51.62,51.38,51.39,418103.0,43.5445,43.5445,43.342,43.3504,418103.0
2016-01-06 14:50:00,51.38,51.4,51.33,51.36,267380.0,43.342,43.3589,43.2998,43.3251,267380.0
2016-01-06 15:00:00,51.35,51.41,51.31,51.4,289274.0,43.3167,43.3673,43.283,43.3589,289274.0
2016-01-06 15:10:00,51.41,51.49,51.38,51.48,320344.0,43.3673,43.4348,43.342,43.4264,320344.0
2016-01-06 15:20:00,51.49,51.55,51.44,51.53,313952.0,43.4348,43.4854,43.3926,43.4685,313952.0
2016-01-06 15:30:00,51.52,51.64,51.51,51.62,298540.0,43.4601,43.5613,43.4517,43.5445,298540.0
2016-01-06 15:40:00,51.62,51.63,51.52,51.57,478357.0,43.5445,43.5529,43.4601,43.5023,478357.0
2016-01-06 15:50:00,51.57,51.66,51.5,51.65,1144278.0,43.5023,43.5782,43.4432,43.5698,1144278.0
2016-01-07 09:30:00,50.8,50.89,50.63,50.86,568640.0,42.8527,42.9287,42.7093,42.9034,568640.0
2016-01-07 09:40:00,50.86,50.93,50.81,50.93,527467.0,42.9034,42.9624,42.8612,42.9624,527467.0
2016-01-07 09:50:00,50.92,50.98,50.79,50.82,728429.0,42.954,43.0046,42.8443,42.8696,728429.0
2016-01-07 10:00:00,50.82,50.82,50.66,50.67,510608.0,42.8696,42.8696,42.7346,42.7431,510608.0
2016-01-07 10:10:00,50.68,50.84,50.64,50.83,507620.0,42.7515,42.8865,42.7178,42.878,507620.0
2016-01-07 10:20:00,50.84,50.86,50.73,50.84,437574.0,42.8865,42.9034,42.7937,42.8865,437574.0
2016-01-07 10:30:00,50.84,51.0,50.84,50.97,264274.0,42.8865,43.0215,42.8865,42.9961,264274.0
2016-01-07 10:40:00,50.98,51.0,50.88,50.99,484151.0,43.0046,43.0215,42.9202,43.013,484151.0
2016-01-07 10:50:00,50.98,51.1,50.98,51.06,293217.0,43.0046,43.1058,43.0046,43.0721,293217.0
2016-01-07 11:00:00,51.06,51.1,50.97,50.98,555268.0,43.0721,43.1058,42.9961,43.0046,555268.0
2016-01-07 11:10:00,50.97,50.98,50.87,50.9,250938.0,42.9961,43.0046,42.9118,42.9371,250938.0
2016-01-07 11:20:00,50.9,50.96,50.86,50.93,109106.0,42.9371,42.9877,42.9034,42.9624,109106.0
2016-01-07 11:30:00,50.92,50.95,50.87,50.93,296553.0,42.954,42.9793,42.9118,42.9624,296553.0
2016-01-07 11:40:00,50.92,50.95,50.81,50.86,211930.0,42.954,42.9793,42.8612,42.9034,211930.0
2016-01-07 11:50:00,50.87,50.89,50.82,50.82,211476.0,42.9118,42.9287,42.8696,42.8696,211476.0
2016-01-07 12:00:00,50.82,50.87,50.8,50.83,190651.0,42.8696,42.9118,42.8527,42.878,190651.0
2016-01-07 12:10:00,50.83,50.88,50.81,50.84,134631.0,42.878,42.9202,42.8612,42.8865,134631.0
2016-01-07 12:20:00,50.85,50.85,50.77,50.78,87125.0,42.8949,42.8949,42.8274,42.8359,87125.0
2016-01-07 12:30:00,50.78,50.79,50.67,50.67,231763.0,42.8359,42.8443,42.7431,42.7431,231763.0
2016-01-07 12:40:00,50.68,50.75,50.67,50.74,170242.0,42.7515,42.8106,42.7431,42.8021,170242.0
2016-01-07 12:50:00,50.73,50.74,50.63,50.64,266078.0,42.7937,42.8021,42.7093,42.7178,266078.0
2016-01-07 13:00:00,50.64,50.65,50.5,50.51,220966.0,42.7178,42.7262,42.5997,42.6081,220966.0
2016-01-07 13:10:00,50.51,50.51,50.41,50.41,345510.0,42.6081,42.6081,42.5238,42.5238,345510.0
2016-01-07 13:20:00,50.41,50.44,50.33,50.4,166215.0,42.5238,42.5491,42.4563,42.5153,166215.0
2016-01-07 13:30:00,50.39,50.39,50.2,50.26,587002.0,42.5069,42.5069,42.3466,42.3972,587002.0
2016-01-07 13:40:00,50.26,50.39,50.21,50.39,554607.0,42.3972,42.5069,42.355,42.5069,554607.0
2016-01-07 13:50:00,50.38,50.45,50.37,50.41,480601.0,42.4984,42.5575,42.49,42.5238,480601.0
2016-01-07 14:00:00,50.41,50.43,50.29,50.31,239748.0,42.5238,42.5406,42.4225,42.4394,239748.0
2016-01-07 14:10:00,50.3,50.39,50.28,50.38,217511.0,42.431,42.5069,42.4141,42.4984,217511.0
2016-01-07 14:20:00,50.37,50.39,50.25,50.25,254847.0,42.49,42.5069,42.3888,42.3888,254847.0
2016-01-07 14:30:00,50.25,50.36,50.2,50.36,561028.0,42.3888,42.4816,42.3466,42.4816,561028.0
2016-01-07 14:40:00,50.37,50.5,50.35,50.5,219243.0,42.49,42.5997,42.4731,42.5997,219243.0
2016-01-07 14:50:00,50.49,50.51,50.34,50.34,586966.0,42.5912,42.6081,42.4647,42.4647,586966.0
2016-01-07 15:00:00,50.34,50.35,50.25,50.35,419021.0,42.4647,42.4731,42.3888,42.4731,419021.0
2016-01-07 15:10:00,50.34,50.38,50.22,50.24,456985.0,42.4647,42.4984,42.3635,42.3803,456985.0
2016-01-07 15:20:00,50.24,50.24,50.09,50.09,763461.0,42.3803,42.3803,42.2538,42.2538,763461.0
2016-01-07 15:30:00,50.09,50.38,50.09,50.35,1337834.0,42.2538,42.4984,42.2538,42.4731,1337834.0
2016-01-07 15:40:00,50.35,50.43,50.24,50.39,606973.0,42.4731,42.5406,42.3803,42.5069,606973.0
2016-01-07 15:50:00,50.39,50.41,50.23,50.24,1470371.0,42.5069,42.5238,42.3719,42.3803,1470371.0
2016-01-08 09:30:00,50.71,50.71,50.4,50.53,473805.0,42.7768,42.7768,42.5153,42.625,473805.0
2016-01-08 09:40:00,50.53,50.58,50.37,50.47,1766733.0,42.625,42.6672,42.49,42.5744,1766733.0
2016-01-08 09:50:00,50.46,50.56,50.41,50.54,314346.0,42.5659,42.6503,42.5238,42.6334,314346.0
2016-01-08 10:00:00,50.53,50.53,50.28,50.28,408798.0,42.625,42.625,42.4141,42.4141,408798.0
2016-01-08 10:10:00,50.27,50.36,50.24,50.29,543232.0,42.4057,42.4816,42.3803,42.4225,543232.0
2016-01-08 10:20:00,50.29,50.44,50.26,50.39,688979.0,42.4225,42.5491,42.3972,42.5069,688979.0
2016-01-08 10:30:00,50.39,50.45,50.3,50.32,1007886.0,42.5069,42.5575,42.431,42.4478,1007886.0
2016-01-08 10:40:00,50.33,50.46,50.29,50.43,216758.0,42.4563,42.5659,42.4225,42.5406,216758.0
2016-01-08 10:50:00,50.42,50.42,50.29,50.31,214026.0,42.5322,42.5322,42.4225,42.4394,214026.0
2016-01-08 11:00:00,50.32,50.41,50.32,50.35,256576.0,42.4478,42.5238,42.4478,42.4731,256576.0
2016-01-08 11:10:00,50.35,50.36,50.27,50.29,429615.0,42.4731,42.4816,42.4057,42.4225,429615.0
2016-01-08 11:20:00,50.29,50.32,50.22,50.24,829710.0,42.4225,42.4478,42.3635,42.3803,829710.0
2016-01-08 11:30:00,50.25,50.26,50.12,50.21,426261.0,42.3888,42.3972,42.2791,42.355,426261.0
2016-01-08 11:40:00,50.21,50.29,50.13,50.28,183222.0,42.355,42.4225,42.2876,42.4141,183222.0
2016-01-08 11:50:00,50.28,50.4,50.25,50.38,316194.0,42.4141,42.5153,42.3888,42.4984,316194.0
2016-01-08 12:00:00,50.38,50.42,50.32,50.4,247802.0,42.4984,42.5322,42.4478,42.5153,247802.0
2016-01-08 12:10:00,50.4,50.42,50.34,50.4,176836.0,42.5153,42.5322,42.4647,42.5153,176836.0
2016-01-08 12:20:00,50.4,50.46,50.37,50.44,82535.0,42.5153,42.5659,42.49,42.5491,82535.0
2016-01-08 12:30:00,50.44,50.44,50.34,50.34,143692.0,42.5491,42.5491,42.4647,42.4647,143692.0
2016-01-08 12:40:00,50.34,50.41,50.32,50.4,106166.0,42.4647,42.5238,42.4478,42.5153,106166.0
2016-01-08 12:50:00,50.4,50.4,50.32,50.34,117760.0,42.5153,42.5153,42.4478,42.4647,117760.0
2016-01-08 13:00:00,50.33,50.38,50.23,50.25,288966.0,42.4563,42.4984,42.3719,42.3888,288966.0
2016-01-08 13:10:00,50.25,50.27,50.2,50.26,107623.0,42.3888,42.4057,42.3466,42.3972,107623.0
2016-01-08 13:20:00,50.26,50.28,50.15,50.21,263744.0,42.3972,42.4141,42.3044,42.355,263744.0
2016-01-08 13:30:00,50.21,50.34,50.2,50.33,143973.0,42.355,42.4647,42.3466,42.4563,143973.0
2016-01-08 13:40:00,50.33,50.35,50.21,50.23,485078.0,42.4563,42.4731,42.355,42.3719,485078.0
2016-01-08 13:50:00,50.23,50.28,50.17,50.2,155120.0,42.3719,42.4141,42.3213,42.3466,155120.0
2016-01-08 14:00:00,50.2,50.31,50.19,50.28,89760.0,42.3466,42.4394,42.3382,42.4141,89760.0
2016-01-08 14:10:00,50.27,50.27,50.14,50.19,154012.0,42.4057,42.4057,42.296,42.3382,154012.0
2016-01-08 14:20:00,50.18,50.19,50.04,50.06,222079.0,42.3297,42.3382,42.2116,42.2285,222079.0
2016-01-08 14:30:00,50.05,50.11,50.02,50.05,167673.0,42.2201,42.2707,42.1948,42.2201,167673.0
2016-01-08 14:40:00,50.05,50.17,50.03,50.15,193647.0,42.2201,42.3213,42.2032,42.3044,193647.0
2016-01-08 14:50:00,50.16,50.17,50.05,50.07,376363.0,42.3129,42.3213,42.2201,42.2369,376363.0
2016-01-08 15:00:00,50.06,50.13,50.04,50.07,342561.0,42.2285,42.2876,42.2116,42.2369,342561.0
2016-01-08 15:10:00,50.07,50.11,50.0,50.02,366007.0,42.2369,42.2707,42.1779,42.1948,366007.0
2016-01-08 15:20:00,50.01,50.06,49.92,49.94,541798.0,42.1863,42.2285,42.1104,42.1273,541798.0
2016-01-08 15:30:00,49.93,49.94,49.82,49.84,670833.0,42.1188,42.1273,42.0261,42.0429,670833.0
2016-01-08 15:40:00,49.84,49.88,49.75,49.77,830124.0,42.0429,42.0767,41.967,41.9839,830124.0
2016-01-08 15:50:00,49.77,49.8,49.65,49.74,1773173.0,41.9839,42.0092,41.8827,41.9586,1773173.0
2016-01-11 09:30:00,50.05,50.09,49.81,49.88,233046.0,42.2201,42.2538,42.0176,42.0767,233046.0
2016-01-11 09:40:00,49.87,49.93,49.78,49.78,248935.0,42.0682,42.1188,41.9923,41.9923,248935.0
2016-01-11 09:50:00,49.77,49.8,49.7,49.78,286814.0,41.9839,42.0092,41.9248,41.9923,286814.0
2016-01-11 10:00:00,49.77,49.87,49.73,49.79,428977.0,41.9839,42.0682,41.9501,42.0007,428977.0
2016-01-11 10:10:00,49.79,49.85,49.65,49.71,246097.0,42.0007,42.0514,41.8827,41.9333,246097.0
2016-01-11 10:20:00,49.71,49.81,49.71,49.78,178549.0,41.9333,42.0176,41.9333,41.9923,178549.0
2016-01-11 10:30:00,49.78,49.91,49.78,49.8,233037.0,41.9923,42.102,41.9923,42.0092,233037.0
2016-01-11 10:40:00,49.8,49.85,49.69,49.71,262810.0,42.0092,42.0514,41.9164,41.9333,262810.0
2016-01-11 10:50:00,49.72,49.74,49.54,49.57,318112.0,41.9417,41.9586,41.7899,41.8152,318112.0
2016-01-11 11:00:00,49.57,49.57,49.44,49.47,402484.0,41.8152,41.8152,41.7055,41.7308,402484.0
2016-01-11 11:10:00,49.47,49.64,49.47,49.62,351997.0,41.7308,41.8742,41.7308,41.8573,351997.0
2016-01-11 11:20:00,49.61,49.62,49.53,49.57,166793.0,41.8489,41.8573,41.7814,41.8152,166793.0
2016-01-11 11:30:00,49.57,49.63,49.49,49.6,230812.0,41.8152,41.8658,41.7477,41.8405,230812.0
2016-01-11 11:40:00,49.61,49.7,49.58,49.65,359221.0,41.8489,41.9248,41.8236,41.8827,359221.0
2016-01-11 11:50:00,49.65,49.75,49.63,49.7,189224.0,41.8827,41.967,41.8658,41.9248,189224.0
2016-01-11 12:00:00,49.7,49.71,49.64,49.66,165543.0,41.9248,41.9333,41.8742,41.8911,165543.0
2016-01-11 12:10:00,49.67,49.69,49.54,49.57,166582.0,41.8995,41.9164,41.7899,41.8152,166582.0
2016-01-11 12:20:00,49.56,49.58,49.5,49.52,231940.0,41.8067,41.8236,41.7561,41.773,231940.0
2016-01-11 12:30:00,49.52,49.63,49.51,49.55,136741.0,41.773,41.8658,41.7646,41.7983,136741.0
2016-01-11 12:40:00,49.55,49.62,49.52,49.59,171885.0,41.7983,41.8573,41.773,41.832,171885.0
2016-01-11 12:50:00,49.6,49.62,49.51,49.6,251695.0,41.8405,41.8573,41.7646,41.8405,251695.0
2016-01-11 13:00:00,49.6,49.64,49.54,49.55,140083.0,41.8405,41.8742,41.7899,41.7983,140083.0
2016-01-11 13:10:00,49.55,49.56,49.43,49.51,359913.0,41.7983,41.8067,41.6971,41.7646,359913.0
2016-01-11 13:20:00,49.51,49.52,49.39,49.4,207541.0,41.7646,41.773,41.6633,41.6718,207541.0
2016-01-11 13:30:00,49.41,49.47,49.35,49.39,230084.0,41.6802,41.7308,41.6296,41.6633,230084.0
2016-01-11 13:40:00,49.39,49.4,49.29,49.3,467260.0,41.6633,41.6718,41.579,41.5874,467260.0
2016-01-11 13:50:00,49.31,49.37,49.28,49.35,199030.0,41.5958,41.6465,41.5705,41.6296,199030.0
2016-01-11 14:00:00,49.36,49.48,49.32,49.47,321937.0,41.638,41.7392,41.6043,41.7308,321937.0
2016-01-11 14:10:00,49.47,49.58,49.44,49.54,388009.0,41.7308,41.8236,41.7055,41.7899,388009.0
2016-01-11 14:20:00,49.55,49.58,49.47,49.55,525995.0,41.7983,41.8236,41.7308,41.7983,525995.0
2016-01-11 14:30:00,49.56,49.58,49.49,49.58,223126.0,41.8067,41.8236,41.7477,41.8236,223126.0
2016-01-11 14:40:00,49.58,49.63,49.54,49.59,1156619.0,41.8236,41.8658,41.7899,41.832,1156619.0
2016-01-11 14:50:00,49.59,49.6,49.5,49.54,368585.0,41.832,41.8405,41.7561,41.7899,368585.0
2016-01-11 15:00:00,49.54,49.57,49.44,49.48,972381.0,41.7899,41.8152,41.7055,41.7392,972381.0
2016-01-11 15:10:00,49.48,49.48,49.38,49.42,393714.0,41.7392,41.7392,41.6549,41.6886,393714.0
2016-01-11 15:20:00,49.42,49.77,49.4,49.74,1079143.0,41.6886,41.9839,41.6718,41.9586,1079143.0
2016-01-11 15:30:00,49.74,49.91,49.73,49.85,1221858.0,41.9586,42.102,41.9501,42.0514,1221858.0
2016-01-11 15:40:00,49.85,49.92,49.76,49.79,1142589.0,42.0514,42.1104,41.9754,42.0007,1142589.0
2016-01-11 15:50:00,49.8,49.87,49.74,49.75,1426243.0,42.0092,42.0682,41.9586,41.967,1426243.0
2016-01-12 09:30:00,50.09,50.21,49.97,50.08,1100630.0,42.2538,42.355,42.1526,42.2454,1100630.0
2016-01-12 09:40:00,50.07,50.24,50.07,50.19,1860326.0,42.2369,42.3803,42.2369,42.3382,1860326.0
2016-01-12 09:50:00,50.19,50.23,50.08,50.13,814070.0,42.3382,42.3719,42.2454,42.2876,814070.0
2016-01-12 10:00:00,50.13,50.18,50.04,50.07,1206613.0,42.2876,42.3297,42.2116,42.2369,1206613.0
2016-01-12 10:10:00,50.07,50.11,49.97,50.03,907767.0,42.2369,42.2707,42.1526,42.2032,907767.0
2016-01-12 10:20:00,50.02,50.06,49.94,49.98,718055.0,42.1948,42.2285,42.1273,42.161,718055.0
2016-01-12 10:30:00,49.97,50.13,49.97,50.01,325165.0,42.1526,42.2876,42.1526,42.1863,325165.0
2016-01-12 10:40:00,50.01,50.03,49.87,49.87,312969.0,42.1863,42.2032,42.0682,42.0682,312969.0
2016-01-12 10:50:00,49.88,49.96,49.86,49.95,147652.0,42.0767,42.1442,42.0598,42.1357,147652.0
2016-01-12 11:00:00,49.95,50.02,49.92,49.95,169634.0,42.1357,42.1948,42.1104,42.1357,169634.0
2016-01-12 11:10:00,49.95,49.95,49.82,49.87,539253.0,42.1357,42.1357,42.0261,42.0682,539253.0
2016-01-12 11:20:00,49.87,49.89,49.73,49.75,301138.0,42.0682,42.0851,41.9501,41.967,301138.0
2016-01-12 11:30:00,49.75,49.75,49.63,49.66,314694.0,41.967,41.967,41.8658,41.8911,314694.0
2016-01-12 11:40:00,49.66,49.8,49.64,49.8,811297.0,41.8911,42.0092,41.8742,42.0092,811297.0
2016-01-12 11:50:00,49.79,49.83,49.74,49.8,151100.0,42.0007,42.0345,41.9586,42.0092,151100.0
2016-01-12 12:00:00,49.8,49.91,49.79,49.86,150853.0,42.0092,42.102,42.0007,42.0598,150853.0
2016-01-12 12:10:00,49.85,49.86,49.69,49.7,159520.0,42.0514,42.0598,41.9164,41.9248,159520.0
2016-01-12 12:20:00,49.7,49.72,49.63,49.67,270684.0,41.9248,41.9417,41.8658,41.8995,270684.0
2016-01-12 12:30:00,49.67,49.7,49.56,49.6,321263.0,41.8995,41.9248,41.8067,41.8405,321263.0
2016-01-12 12:40:00,49.59,49.64,49.51,49.62,281845.0,41.832,41.8742,41.7646,41.8573,281845.0
2016-01-12 12:50:00,49.61,49.65,49.58,49.59,194656.0,41.8489,41.8827,41.8236,41.832,194656.0
2016-01-12 13:00:00,49.59,49.72,49.59,49.66,204778.0,41.832,41.9417,41.832,41.8911,204778.0
2016-01-12 13:10:00,49.66,49.75,49.64,49.69,282776.0,41.8911,41.967,41.8742,41.9164,282776.0
2016-01-12 13:20:00,49.68,49.68,49.56,49.59,114796.0,41.908,41.908,41.8067,41.832,114796.0
2016-01-12 13:30:00,49.59,49.69,49.57,49.66,298073.0,41.832,41.9164,41.8152,41.8911,298073.0
2016-01-12 13:40:00,49.67,49.75,49.64,49.75,171998.0,41.8995,41.967,41.8742,41.967,171998.0
2016-01-12 13:50:00,49.75,49.79,49.68,49.68,218489.0,41.967,42.0007,41.908,41.908,218489.0
2016-01-12 14:00:00,49.67,49.69,49.55,49.59,428538.0,41.8995,41.9164,41.7983,41.832,428538.0
2016-01-12 14:10:00,49.59,49.66,49.55,49.57,281193.0,41.832,41.8911,41.7983,41.8152,281193.0
2016-01-12 14:20:00,49.57,49.72,49.54,49.68,395767.0,41.8152,41.9417,41.7899,41.908,395767.0
2016-01-12 14:30:00,49.68,49.89,49.66,49.86,229448.0,41.908,42.0851,41.8911,42.0598,229448.0
2016-01-12 14:40:00,49.87,49.87,49.76,49.79,434080.0,42.0682,42.0682,41.9754,42.0007,434080.0
2016-01-12 14:50:00,49.79,49.94,49.76,49.93,329436.0,42.0007,42.1273,41.9754,42.1188,329436.0
2016-01-12 15:00:00,49.92,49.94,49.8,49.8,385829.0,42.1104,42.1273,42.0092,42.0092,385829.0
2016-01-12 15:10:00,49.81,49.99,49.8,49.99,335961.0,42.0176,42.1695,42.0092,42.1695,335961.0
2016-01-12 15:20:00,49.99,50.14,49.99,50.06,389987.0,42.1695,42.296,42.1695,42.2285,389987.0
2016-01-12 15:30:00,50.08,50.13,49.99,50.03,551265.0,42.2454,42.2876,42.1695,42.2032,551265.0
2016-01-12 15:40:00,50.05,50.2,50.0,50.15,775618.0,42.2201,42.3466,42.1779,42.3044,775618.0
2016-01-12 15:50:00,50.14,50.17,50.09,50.14,1368837.0,42.296,42.3213,42.2538,42.296,1368837.0
2016-01-13 09:30:00,50.38,50.48,50.29,50.44,791708.0,42.4984,42.5828,42.4225,42.5491,791708.0
2016-01-13 09:40:00,50.45,50.46,50.25,50.29,496305.0,42.5575,42.5659,42.3888,42.4225,496305.0
2016-01-13 09:50:00,50.28,50.29,50.17,50.23,263275.0,42.4141,42.4225,42.3213,42.3719,263275.0
2016-01-13 10:00:00,50.23,50.32,50.16,50.29,726497.0,42.3719,42.4478,42.3129,42.4225,726497.0
2016-01-13 10:10:00,50.28,50.29,50.07,50.08,542905.0,42.4141,42.4225,42.2369,42.2454,542905.0
2016-01-13 10:20:00,50.08,50.15,50.07,50.14,866977.0,42.2454,42.3044,42.2369,42.296,866977.0
2016-01-13 10:30:00,50.14,50.14,49.88,49.89,864930.0,42.296,42.296,42.0767,42.0851,864930.0
2016-01-13 10:40:00,49.89,50.03,49.86,50.03,372625.0,42.0851,42.2032,42.0598,42.2032,372625.0
2016-01-13 10:50:00,50.03,50.08,49.94,50.07,278760.0,42.2032,42.2454,42.1273,42.2369,278760.0
2016-01-13 11:00:00,50.07,50.07,49.85,49.87,281806.0,42.2369,42.2369,42.0514,42.0682,281806.0
2016-01-13 11:10:00,49.87,50.05,49.86,50.04,245105.0,42.0682,42.2201,42.0598,42.2116,245105.0
2016-01-13 11:20:00,50.05,50.08,49.91,49.95,202877.0,42.2201,42.2454,42.102,42.1357,202877.0
2016-01-13 11:30:00,49.94,50.0,49.88,49.9,355909.0,42.1273,42.1779,42.0767,42.0935,355909.0
2016-01-13 11:40:00,49.9,49.91,49.78,49.79,267906.0,42.0935,42.102,41.9923,42.0007,267906.0
2016-01-13 11:50:00,49.79,49.82,49.7,49.71,276739.0,42.0007,42.0261,41.9248,41.9333,276739.0
2016-01-13 12:00:00,49.71,49.75,49.64,49.67,205559.0,41.9333,41.967,41.8742,41.8995,205559.0
2016-01-13 12:10:00,49.68,49.73,49.62,49.69,132617.0,41.908,41.9501,41.8573,41.9164,132617.0
2016-01-13 12:20:00,49.68,49.75,49.66,49.72,215762.0,41.908,41.967,41.8911,41.9417,215762.0
2016-01-13 12:30:00,49.71,49.71,49.58,49.59,286062.0,41.9333,41.9333,41.8236,41.832,286062.0
2016-01-13 12:40:00,49.59,49.62,49.56,49.6,196737.0,41.832,41.8573,41.8067,41.8405,196737.0
2016-01-13 12:50:00,49.59,49.6,49.48,49.52,257484.0,41.832,41.8405,41.7392,41.773,257484.0
2016-01-13 13:00:00,49.52,49.55,49.47,49.55,221729.0,41.773,41.7983,41.7308,41.7983,221729.0
2016-01-13 13:10:00,49.54,49.58,49.48,49.5,168695.0,41.7899,41.8236,41.7392,41.7561,168695.0
2016-01-13 13:20:00,49.49,49.49,49.39,49.41,250613.0,41.7477,41.7477,41.6633,41.6802,250613.0
2016-01-13 13:30:00,49.41,49.44,49.3,49.31,487551.0,41.6802,41.7055,41.5874,41.5958,487551.0
2016-01-13 13:40:00,49.31,49.35,49.21,49.23,332410.0,41.5958,41.6296,41.5115,41.5284,332410.0
2016-01-13 13:50:00,49.24,49.32,49.19,49.2,307431.0,41.5368,41.6043,41.4946,41.503,307431.0
2016-01-13 14:00:00,49.2,49.29,49.16,49.22,438727.0,41.503,41.579,41.4693,41.5199,438727.0
2016-01-13 14:10:00,49.22,49.29,49.12,49.17,382552.0,41.5199,41.579,41.4356,41.4777,382552.0
2016-01-13 14:20:00,49.16,49.21,49.09,49.19,806336.0,41.4693,41.5115,41.4103,41.4946,806336.0
2016-01-13 14:30:00,49.18,49.18,48.89,49.0,630540.0,41.4862,41.4862,41.2415,41.3343,630540.0
2016-01-13 14:40:00,48.98,48.98,48.79,48.89,423580.0,41.3175,41.3175,41.1572,41.2415,423580.0
2016-01-13 14:50:00,48.9,49.06,48.89,49.0,731599.0,41.25,41.385,41.2415,41.3343,731599.0
2016-01-13 15:00:00,49.01,49.08,48.96,49.03,600882.0,41.3428,41.4018,41.3006,41.3596,600882.0
2016-01-13 15:10:00,49.02,49.16,48.95,49.14,673641.0,41.3512,41.4693,41.2922,41.4524,673641.0
2016-01-13 15:20:00,49.14,49.2,49.06,49.1,1026990.0,41.4524,41.503,41.385,41.4187,1026990.0
2016-01-13 15:30:00,49.1,49.17,49.02,49.09,730116.0,41.4187,41.4777,41.3512,41.4103,730116.0
2016-01-13 15:40:00,49.1,49.18,48.93,48.94,608371.0,41.4187,41.4862,41.2753,41.2837,608371.0
2016-01-13 15:50:00,48.94,49.04,48.9,48.96,1243970.0,41.2837,41.3681,41.25,41.3006,1243970.0
2016-01-14 09:30:00,49.08,49.28,48.82,48.87,310413.0,41.4018,41.5705,41.1825,41.2247,310413.0
2016-01-14 09:40:00,48.87,48.99,48.84,48.91,520661.0,41.2247,41.3259,41.1994,41.2584,520661.0
2016-01-14 09:50:00,48.92,48.92,48.61,48.65,618904.0,41.2669,41.2669,41.0054,41.0391,618904.0
2016-01-14 10:00:00,48.65,48.85,48.6,48.77,653460.0,41.0391,41.2078,40.9969,41.1403,653460.0
2016-01-14 10:10:00,48.76,49.09,48.7,49.09,714722.0,41.1319,41.4103,41.0813,41.4103,714722.0
2016-01-14 10:20:00,49.09,49.37,49.05,49.37,539023.0,41.4103,41.6465,41.3765,41.6465,539023.0
2016-01-14 10:30:00,49.36,49.68,49.32,49.55,852855.0,41.638,41.908,41.6043,41.7983,852855.0
2016-01-14 10:40:00,49.56,49.72,49.51,49.71,370156.0,41.8067,41.9417,41.7646,41.9333,370156.0
2016-01-14 10:50:00,49.71,49.72,49.47,49.48,930362.0,41.9333,41.9417,41.7308,41.7392,930362.0
2016-01-14 11:00:00,49.49,49.55,49.35,49.38,443383.0,41.7477,41.7983,41.6296,41.6549,443383.0
2016-01-14 11:10:00,49.37,49.44,49.27,49.28,246287.0,41.6465,41.7055,41.5621,41.5705,246287.0
2016-01-14 11:20:00,49.28,49.29,49.18,49.25,386196.0,41.5705,41.579,41.4862,41.5452,386196.0
2016-01-14 11:30:00,49.25,49.3,49.14,49.19,243403.0,41.5452,41.5874,41.4524,41.4946,243403.0
2016-01-14 11:40:00,49.2,49.36,49.18,49.34,238046.0,41.503,41.638,41.4862,41.6211,238046.0
2016-01-14 11:50:00,49.35,49.37,49.28,49.33,309569.0,41.6296,41.6465,41.5705,41.6127,309569.0
2016-01-14 12:00:00,49.34,49.42,49.29,49.3,774959.0,41.6211,41.6886,41.579,41.5874,774959.0
2016-01-14 12:10:00,49.29,49.34,49.22,49.33,112612.0,41.579,41.6211,41.5199,41.6127,112612.0
2016-01-14 12:20:00,49.34,49.4,49.28,49.36,145440.0,41.6211,41.6718,41.5705,41.638,145440.0
2016-01-14 12:30:00,49.37,49.49,49.33,49.48,130506.0,41.6465,41.7477,41.6127,41.7392,130506.0
2016-01-14 12:40:00,49.48,49.54,49.43,49.48,282015.0,41.7392,41.7899,41.6971,41.7392,282015.0
2016-01-14 12:50:00,49.48,49.5,49.37,49.37,199452.0,41.7392,41.7561,41.6465,41.6465,199452.0
2016-01-14 13:00:00,49.36,49.56,49.35,49.54,222308.0,41.638,41.8067,41.6296,41.7899,222308.0
2016-01-14 13:10:00,49.54,49.58,49.52,49.56,172358.0,41.7899,41.8236,41.773,41.8067,172358.0
2016-01-14 13:20:00,49.56,49.69,49.56,49.67,409946.0,41.8067,41.9164,41.8067,41.8995,409946.0
2016-01-14 13:30:00,49.67,49.7,49.6,49.62,177848.0,41.8995,41.9248,41.8405,41.8573,177848.0
2016-01-14 13:40:00,49.62,49.64,49.53,49.57,140546.0,41.8573,41.8742,41.7814,41.8152,140546.0
2016-01-14 13:50:00,49.57,49.67,49.54,49.65,193589.0,41.8152,41.8995,41.7899,41.8827,193589.0
2016-01-14 14:00:00,49.66,49.69,49.56,49.63,192918.0,41.8911,41.9164,41.8067,41.8658,192918.0
2016-01-14 14:10:00,49.62,49.71,49.59,49.62,448344.0,41.8573,41.9333,41.832,41.8573,448344.0
2016-01-14 14:20:00,49.62,49.66,49.59,49.66,236204.0,41.8573,41.8911,41.832,41.8911,236204.0
2016-01-14 14:30:00,49.66,49.72,49.61,49.64,171306.0,41.8911,41.9417,41.8489,41.8742,171306.0
2016-01-14 14:40:00,49.64,49.69,49.64,49.66,191097.0,41.8742,41.9164,41.8742,41.8911,191097.0
2016-01-14 14:50:00,49.67,49.82,49.67,49.78,378806.0,41.8995,42.0261,41.8995,41.9923,378806.0
2016-01-14 15:00:00,49.78,49.83,49.74,49.81,269735.0,41.9923,42.0345,41.9586,42.0176,269735.0
2016-01-14 15:10:00,49.82,49.87,49.8,49.81,171710.0,42.0261,42.0682,42.0092,42.0176,171710.0
2016-01-14 15:20:00,49.81,49.85,49.76,49.76,469503.0,42.0176,42.0514,41.9754,41.9754,469503.0
2016-01-14 15:30:00,49.77,49.78,49.52,49.56,699931.0,41.9839,41.9923,41.773,41.8067,699931.0
2016-01-14 15:40:00,49.56,49.67,49.52,49.58,590461.0,41.8067,41.8995,41.773,41.8236,590461.0
2016-01-14 15:50:00,49.58,49.64,49.49,49.54,1953419.0,41.8236,41.8742,41.7477,41.7899,1953419.0
2016-01-15 09:30:00,48.14,48.52,48.02,48.45,1063617.0,40.6089,40.9294,40.5077,40.8704,1063617.0
2016-01-15 09:40:00,48.45,48.59,48.28,48.59,615093.0,40.8704,40.9885,40.727,40.9885,615093.0
2016-01-15 09:50:00,48.59,48.64,48.49,48.51,385733.0,40.9885,41.0307,40.9041,40.921,385733.0
2016-01-15 10:00:00,48.51,48.63,48.36,48.62,922345.0,40.921,41.0222,40.7945,41.0138,922345.0
2016-01-15 10:10:00,48.63,48.66,48.48,48.64,996789.0,41.0222,41.0475,40.8957,41.0307,996789.0
2016-01-15 10:20:00,48.63,48.77,48.6,48.64,709239.0,41.0222,41.1403,40.9969,41.0307,709239.0
2016-01-15 10:30:00,48.64,48.8,48.63,48.78,342486.0,41.0307,41.1656,41.0222,41.1488,342486.0
2016-01-15 10:40:00,48.78,48.8,48.66,48.71,508866.0,41.1488,41.1656,41.0475,41.0897,508866.0
2016-01-15 10:50:00,48.71,48.71,48.51,48.54,324918.0,41.0897,41.0897,40.921,40.9463,324918.0
2016-01-15 11:00:00,48.54,48.58,48.46,48.5,559297.0,40.9463,40.98,40.8788,40.9126,559297.0
2016-01-15 11:10:00,48.51,48.61,48.44,48.53,382537.0,40.921,41.0054,40.8619,40.9379,382537.0
2016-01-15 11:20:00,48.53,48.61,48.48,48.55,407420.0,40.9379,41.0054,40.8957,40.9547,407420.0
2016-01-15 11:30:00,48.54,48.59,48.46,48.47,295071.0,40.9463,40.9885,40.8788,40.8873,295071.0
2016-01-15 11:40:00,48.46,48.52,48.41,48.47,265822.0,40.8788,40.9294,40.8366,40.8873,265822.0
2016-01-15 11:50:00,48.47,48.49,48.36,48.43,411881.0,40.8873,40.9041,40.7945,40.8535,411881.0
2016-01-15 12:00:00,48.42,48.44,48.35,48.44,315513.0,40.8451,40.8619,40.786,40.8619,315513.0
2016-01-15 12:10:00,48.43,48.47,48.29,48.29,500101.0,40.8535,40.8873,40.7354,40.7354,500101.0
2016-01-15 12:20:00,48.28,48.32,48.17,48.25,345046.0,40.727,40.7607,40.6342,40.7017,345046.0
2016-01-15 12:30:00,48.25,48.26,48.11,48.13,794159.0,40.7017,40.7101,40.5836,40.6004,794159.0
2016-01-15 12:40:00,48.13,48.31,48.1,48.28,841209.0,40.6004,40.7523,40.5751,40.727,841209.0
2016-01-15 12:50:00,48.28,48.34,48.26,48.32,288822.0,40.727,40.7776,40.7101,40.7607,288822.0
2016-01-15 13:00:00,48.31,48.35,48.2,48.21,304896.0,40.7523,40.786,40.6595,40.6679,304896.0
2016-01-15 13:10:00,48.22,48.43,48.22,48.42,268100.0,40.6764,40.8535,40.6764,40.8451,268100.0
2016-01-15 13:20:00,48.42,48.45,48.36,48.39,323679.0,40.8451,40.8704,40.7945,40.8198,323679.0
2016-01-15 13:30:00,48.38,48.45,48.34,48.38,278608.0,40.8113,40.8704,40.7776,40.8113,278608.0
2016-01-15 13:40:00,48.38,48.6,48.36,48.53,289983.0,40.8113,40.9969,40.7945,40.9379,289983.0
2016-01-15 13:50:00,48.52,48.63,48.49,48.58,298093.0,40.9294,41.0222,40.9041,40.98,298093.0
2016-01-15 14:00:00,48.57,48.59,48.5,48.59,284641.0,40.9716,40.9885,40.9126,40.9885,284641.0
2016-01-15 14:10:00,48.6,48.64,48.53,48.56,562030.0,40.9969,41.0307,40.9379,40.9632,562030.0
2016-01-15 14:20:00,48.56,48.58,48.45,48.45,316271.0,40.9632,40.98,40.8704,40.8704,316271.0
2016-01-15 14:30:00,48.45,48.54,48.43,48.53,329363.0,40.8704,40.9463,40.8535,40.9379,329363.0
2016-01-15 14:40:00,48.53,48.64,48.53,48.63,424957.0,40.9379,41.0307,40.9379,41.0222,424957.0
2016-01-15 14:50:00,48.64,48.81,48.6,48.8,947830.0,41.0307,41.1741,40.9969,41.1656,947830.0
2016-01-15 15:00:00,48.79,48.84,48.69,48.74,643676.0,41.1572,41.1994,41.0728,41.115,643676.0
2016-01-15 15:10:00,48.73,48.76,48.55,48.59,369625.0,41.1066,41.1319,40.9547,40.9885,369625.0
2016-01-15 15:20:00,48.59,48.78,48.57,48.75,282888.0,40.9885,41.1488,40.9716,41.1234,282888.0
2016-01-15 15:30:00,48.75,48.76,48.63,48.63,441165.0,41.1234,41.1319,41.0222,41.0222,441165.0
2016-01-15 15:40:00,48.63,48.69,48.55,48.66,760701.0,41.0222,41.0728,40.9547,41.0475,760701.0
2016-01-15 15:50:00,48.67,48.68,48.57,48.64,957176.0,41.056,41.0644,40.9716,41.0307,957176.0
2016-01-19 09:30:00,49.18,49.27,48.99,48.99,337599.0,41.4862,41.5621,41.3259,41.3259,337599.0
2016-01-19 09:40:00,48.99,48.99,48.82,48.86,236125.0,41.3259,41.3259,41.1825,41.2162,236125.0
2016-01-19 09:50:00,48.85,48.91,48.71,48.91,320795.0,41.2078,41.2584,41.0897,41.2584,320795.0
2016-01-19 10:00:00,48.9,49.01,48.8,48.82,433396.0,41.25,41.3428,41.1656,41.1825,433396.0
2016-01-19 10:10:00,48.82,49.01,48.8,48.97,383148.0,41.1825,41.3428,41.1656,41.309,383148.0
2016-01-19 10:20:00,48.97,49.08,48.91,49.07,341454.0,41.309,41.4018,41.2584,41.3934,341454.0
2016-01-19 10:30:00,49.07,49.1,48.94,48.95,493157.0,41.3934,41.4187,41.2837,41.2922,493157.0
2016-01-19 10:40:00,48.94,49.01,48.9,48.98,596873.0,41.2837,41.3428,41.25,41.3175,596873.0
2016-01-19 10:50:00,48.99,49.03,48.82,48.82,331787.0,41.3259,41.3596,41.1825,41.1825,331787.0
2016-01-19 11:00:00,48.81,48.9,48.76,48.83,308133.0,41.1741,41.25,41.1319,41.1909,308133.0
2016-01-19 11:10:00,48.83,48.83,48.63,48.64,408892.0,41.1909,41.1909,41.0222,41.0307,408892.0
2016-01-19 11:20:00,48.64,48.86,48.63,48.86,243316.0,41.0307,41.2162,41.0222,41.2162,243316.0
2016-01-19 11:30:00,48.87,48.95,48.84,48.94,220521.0,41.2247,41.2922,41.1994,41.2837,220521.0
2016-01-19 11:40:00,48.95,49.02,48.9,48.91,204523.0,41.2922,41.3512,41.25,41.2584,204523.0
2016-01-19 11:50:00,48.91,48.98,48.87,48.88,210763.0,41.2584,41.3175,41.2247,41.2331,210763.0
2016-01-19 12:00:00,48.88,48.9,48.74,48.74,360183.0,41.2331,41.25,41.115,41.115,360183.0
2016-01-19 12:10:00,48.73,48.82,48.69,48.71,315130.0,41.1066,41.1825,41.0728,41.0897,315130.0
2016-01-19 12:20:00,48.7,48.77,48.65,48.76,366533.0,41.0813,41.1403,41.0391,41.1319,366533.0
2016-01-19 12:30:00,48.76,48.83,48.73,48.76,250161.0,41.1319,41.1909,41.1066,41.1319,250161.0
2016-01-19 12:40:00,48.76,48.77,48.6,48.64,333247.0,41.1319,41.1403,40.9969,41.0307,333247.0
2016-01-19 12:50:00,48.64,48.7,48.63,48.68,141848.0,41.0307,41.0813,41.0222,41.0644,141848.0
2016-01-19 13:00:00,48.68,48.72,48.6,48.68,222507.0,41.0644,41.0981,40.9969,41.0644,222507.0
2016-01-19 13:10:00,48.68,48.71,48.61,48.7,309825.0,41.0644,41.0897,41.0054,41.0813,309825.0
2016-01-19 13:20:00,48.7,48.74,48.56,48.57,226755.0,41.0813,41.115,40.9632,40.9716,226755.0
2016-01-19 13:30:00,48.57,48.66,48.55,48.66,362160.0,40.9716,41.0475,40.9547,41.0475,362160.0
2016-01-19 13:40:00,48.65,48.66,48.55,48.62,330703.0,41.0391,41.0475,40.9547,41.0138,330703.0
2016-01-19 13:50:00,48.62,48.62,48.51,48.54,182819.0,41.0138,41.0138,40.921,40.9463,182819.0
2016-01-19 14:00:00,48.53,48.58,48.4,48.4,247837.0,40.9379,40.98,40.8282,40.8282,247837.0
2016-01-19 14:10:00,48.4,48.42,48.3,48.35,332643.0,40.8282,40.8451,40.7438,40.786,332643.0
2016-01-19 14:20:00,48.35,48.36,48.27,48.35,549880.0,40.786,40.7945,40.7185,40.786,549880.0
2016-01-19 14:30:00,48.36,48.41,48.34,48.39,227252.0,40.7945,40.8366,40.7776,40.8198,227252.0
2016-01-19 14:40:00,48.39,48.41,48.19,48.22,200046.0,40.8198,40.8366,40.6511,40.6764,200046.0
2016-01-19 14:50:00,48.21,48.35,48.2,48.31,347683.0,40.6679,40.786,40.6595,40.7523,347683.0
2016-01-19 15:00:00,48.31,48.45,48.28,48.42,316283.0,40.7523,40.8704,40.727,40.8451,316283.0
2016-01-19 15:10:00,48.42,48.45,48.34,48.39,654713.0,40.8451,40.8704,40.7776,40.8198,654713.0
2016-01-19 15:20:00,48.38,48.65,48.36,48.64,384872.0,40.8113,41.0391,40.7945,41.0307,384872.0
2016-01-19 15:30:00,48.64,48.72,48.58,48.62,804582.0,41.0307,41.0981,40.98,41.0138,804582.0
2016-01-19 15:40:00,48.62,48.85,48.59,48.84,905925.0,41.0138,41.2078,40.9885,41.1994,905925.0
2016-01-19 15:50:00,48.85,48.86,48.64,48.65,977405.0,41.2078,41.2162,41.0307,41.0391,977405.0
2016-01-20 09:30:00,47.95,48.16,47.77,47.78,500888.0,40.4486,40.6257,40.2968,40.3052,500888.0
2016-01-20 09:40:00,47.78,48.02,47.73,47.88,434319.0,40.3052,40.5077,40.263,40.3896,434319.0
2016-01-20 09:50:00,47.88,47.97,47.61,47.62,805870.0,40.3896,40.4655,40.1618,40.1702,805870.0
2016-01-20 10:00:00,47.61,47.71,47.49,47.69,542523.0,40.1618,40.2461,40.0606,40.2293,542523.0
2016-01-20 10:10:00,47.69,47.69,47.49,47.54,570033.0,40.2293,40.2293,40.0606,40.1027,570033.0
2016-01-20 10:20:00,47.54,47.6,47.45,47.56,471560.0,40.1027,40.1534,40.0268,40.1196,471560.0
2016-01-20 10:30:00,47.55,47.55,47.28,47.3,836587.0,40.1112,40.1112,39.8834,39.9003,836587.0
2016-01-20 10:40:00,47.3,47.47,47.27,47.38,689710.0,39.9003,40.0437,39.875,39.9678,689710.0
2016-01-20 10:50:00,47.39,47.42,47.24,47.26,514908.0,39.9762,40.0015,39.8497,39.8665,514908.0
2016-01-20 11:00:00,47.26,47.44,47.26,47.37,865043.0,39.8665,40.0184,39.8665,39.9593,865043.0
2016-01-20 11:10:00,47.36,47.51,47.35,47.48,501201.0,39.9509,40.0774,39.9425,40.0521,501201.0
2016-01-20 11:20:00,47.48,47.49,47.36,47.41,427262.0,40.0521,40.0606,39.9509,39.9931,427262.0
2016-01-20 11:30:00,47.4,47.5,47.38,47.41,257094.0,39.9846,40.069,39.9678,39.9931,257094.0
2016-01-20 11:40:00,47.4,47.42,47.25,47.25,295098.0,39.9846,40.0015,39.8581,39.8581,295098.0
2016-01-20 11:50:00,47.25,47.26,47.14,47.22,260335.0,39.8581,39.8665,39.7653,39.8328,260335.0
2016-01-20 12:00:00,47.22,47.28,47.09,47.12,246366.0,39.8328,39.8834,39.7231,39.7484,246366.0
2016-01-20 12:10:00,47.11,47.15,47.07,47.1,330046.0,39.74,39.7738,39.7063,39.7316,330046.0
2016-01-20 12:20:00,47.1,47.1,46.82,46.88,531469.0,39.7316,39.7316,39.4954,39.546,531469.0
2016-01-20 12:30:00,46.88,46.98,46.87,46.94,474786.0,39.546,39.6304,39.5376,39.5966,474786.0
2016-01-20 12:40:00,46.94,47.0,46.85,46.91,268420.0,39.5966,39.6472,39.5207,39.5713,268420.0
2016-01-20 12:50:00,46.91,47.24,46.88,47.24,776034.0,39.5713,39.8497,39.546,39.8497,776034.0
2016-01-20 13:00:00,47.25,47.32,47.18,47.19,1037831.0,39.8581,39.9172,39.7991,39.8075,1037831.0
2016-01-20 13:10:00,47.2,47.22,47.04,47.05,600012.0,39.8159,39.8328,39.681,39.6894,600012.0
2016-01-20 13:20:00,47.05,47.26,47.01,47.2,647255.0,39.6894,39.8665,39.6557,39.8159,647255.0
2016-01-20 13:30:00,47.2,47.39,47.19,47.39,397614.0,39.8159,39.9762,39.8075,39.9762,397614.0
2016-01-20 13:40:00,47.39,47.64,47.38,47.62,606258.0,39.9762,40.1871,39.9678,40.1702,606258.0
2016-01-20 13:50:00,47.61,47.68,47.59,47.65,1795223.0,40.1618,40.2208,40.1449,40.1955,1795223.0
2016-01-20 14:00:00,47.64,47.66,47.47,47.61,1231392.0,40.1871,40.204,40.0437,40.1618,1231392.0
2016-01-20 14:10:00,47.61,47.74,47.6,47.69,585306.0,40.1618,40.2715,40.1534,40.2293,585306.0
2016-01-20 14:20:00,47.7,47.75,47.56,47.58,676976.0,40.2377,40.2799,40.1196,40.1365,676976.0
2016-01-20 14:30:00,47.57,47.64,47.46,47.64,641822.0,40.1281,40.1871,40.0353,40.1871,641822.0
2016-01-20 14:40:00,47.64,47.68,47.53,47.63,396627.0,40.1871,40.2208,40.0943,40.1787,396627.0
2016-01-20 14:50:00,47.64,47.83,47.63,47.75,727430.0,40.1871,40.3474,40.1787,40.2799,727430.0
2016-01-20 15:00:00,47.74,47.94,47.67,47.9,659384.0,40.2715,40.4402,40.2124,40.4064,659384.0
2016-01-20 15:10:00,47.91,48.31,47.87,48.25,598714.0,40.4149,40.7523,40.3811,40.7017,598714.0
2016-01-20 15:20:00,48.25,48.43,48.23,48.38,947280.0,40.7017,40.8535,40.6848,40.8113,947280.0
2016-01-20 15:30:00,48.39,48.42,48.19,48.26,1240910.0,40.8198,40.8451,40.6511,40.7101,1240910.0
2016-01-20 15:40:00,48.26,48.26,47.92,48.07,988036.0,40.7101,40.7101,40.4233,40.5498,988036.0
2016-01-20 15:50:00,48.07,48.14,47.98,48.01,672831.0,40.5498,40.6089,40.4739,40.4992,672831.0
2016-01-21 09:30:00,48.01,48.14,47.84,47.97,315867.0,40.4992,40.6089,40.3558,40.4655,315867.0
2016-01-21 09:40:00,47.97,48.04,47.72,47.73,533506.0,40.4655,40.5245,40.2546,40.263,533506.0
2016-01-21 09:50:00,47.74,47.89,47.66,47.71,417648.0,40.2715,40.398,40.204,40.2461,417648.0
2016-01-21 10:00:00,47.71,48.05,47.7,48.04,382637.0,40.2461,40.533,40.2377,40.5245,382637.0
2016-01-21 10:10:00,48.05,48.22,48.05,48.17,327336.0,40.533,40.6764,40.533,40.6342,327336.0
2016-01-21 10:20:00,48.17,48.24,48.03,48.2,546925.0,40.6342,40.6932,40.5161,40.6595,546925.0
2016-01-21 10:30:00,48.2,48.38,48.09,48.28,302812.0,40.6595,40.8113,40.5667,40.727,302812.0
2016-01-21 10:40:00,48.29,48.5,48.26,48.34,384610.0,40.7354,40.9126,40.7101,40.7776,384610.0
2016-01-21 10:50:00,48.35,48.36,48.13,48.13,326018.0,40.786,40.7945,40.6004,40.6004,326018.0
2016-01-21 11:00:00,48.14,48.45,48.03,48.37,573782.0,40.6089,40.8704,40.5161,40.8029,573782.0
2016-01-21 11:10:00,48.37,48.45,48.28,48.32,446318.0,40.8029,40.8704,40.727,40.7607,446318.0
2016-01-21 11:20:00,48.33,48.34,48.13,48.16,327813.0,40.7692,40.7776,40.6004,40.6257,327813.0
2016-01-21 11:30:00,48.17,48.39,48.17,48.34,167943.0,40.6342,40.8198,40.6342,40.7776,167943.0
2016-01-21 11:40:00,48.34,48.41,48.18,48.41,275452.0,40.7776,40.8366,40.6426,40.8366,275452.0
2016-01-21 11:50:00,48.41,48.52,48.34,48.49,254623.0,40.8366,40.9294,40.7776,40.9041,254623.0
2016-01-21 12:00:00,48.49,48.68,48.49,48.59,489208.0,40.9041,41.0644,40.9041,40.9885,489208.0
2016-01-21 12:10:00,48.6,48.63,48.51,48.56,340066.0,40.9969,41.0222,40.921,40.9632,340066.0
2016-01-21 12:20:00,48.55,48.59,48.45,48.58,185092.0,40.9547,40.9885,40.8704,40.98,185092.0
2016-01-21 12:30:00,48.58,48.6,48.51,48.53,166480.0,40.98,40.9969,40.921,40.9379,166480.0
2016-01-21 12:40:00,48.53,48.58,48.46,48.48,152522.0,40.9379,40.98,40.8788,40.8957,152522.0
2016-01-21 12:50:00,48.48,48.52,48.4,48.5,146971.0,40.8957,40.9294,40.8282,40.9126,146971.0
2016-01-21 13:00:00,48.5,48.67,48.49,48.66,177082.0,40.9126,41.056,40.9041,41.0475,177082.0
2016-01-21 13:10:00,48.66,48.68,48.45,48.48,289260.0,41.0475,41.0644,40.8704,40.8957,289260.0
2016-01-21 13:20:00,48.48,48.49,48.22,48.22,1672829.0,40.8957,40.9041,40.6764,40.6764,1672829.0
2016-01-21 13:30:00,48.22,48.35,48.12,48.34,413658.0,40.6764,40.786,40.592,40.7776,413658.0
2016-01-21 13:40:00,48.34,48.4,48.31,48.38,171750.0,40.7776,40.8282,40.7523,40.8113,171750.0
2016-01-21 13:50:00,48.37,48.39,48.22,48.3,449034.0,40.8029,40.8198,40.6764,40.7438,449034.0
2016-01-21 14:00:00,48.3,48.34,48.2,48.25,305019.0,40.7438,40.7776,40.6595,40.7017,305019.0
2016-01-21 14:10:00,48.25,48.25,48.05,48.08,368673.0,40.7017,40.7017,40.533,40.5583,368673.0
2016-01-21 14:20:00,48.07,48.17,48.0,48.17,364512.0,40.5498,40.6342,40.4908,40.6342,364512.0
2016-01-21 14:30:00,48.16,48.31,48.16,48.25,333160.0,40.6257,40.7523,40.6257,40.7017,333160.0
2016-01-21 14:40:00,48.24,48.33,48.12,48.14,438265.0,40.6932,40.7692,40.592,40.6089,438265.0
2016-01-21 14:50:00,48.14,48.44,48.13,48.4,1571528.0,40.6089,40.8619,40.6004,40.8282,1571528.0
2016-01-21 15:00:00,48.4,48.41,48.12,48.19,510679.0,40.8282,40.8366,40.592,40.6511,510679.0
2016-01-21 15:10:00,48.19,48.34,48.16,48.26,372245.0,40.6511,40.7776,40.6257,40.7101,372245.0
2016-01-21 15:20:00,48.25,48.33,48.19,48.23,327850.0,40.7017,40.7692,40.6511,40.6848,327850.0
2016-01-21 15:30:00,48.23,48.43,48.23,48.38,335234.0,40.6848,40.8535,40.6848,40.8113,335234.0
2016-01-21 15:40:00,48.38,48.45,48.25,48.3,461717.0,40.8113,40.8704,40.7017,40.7438,461717.0
2016-01-21 15:50:00,48.3,48.38,48.22,48.23,1068362.0,40.7438,40.8113,40.6764,40.6848,1068362.0
2016-01-22 09:30:00,48.84,48.89,48.71,48.78,521130.0,41.1994,41.2415,41.0897,41.1488,521130.0
2016-01-22 09:40:00,48.78,48.9,48.71,48.83,475115.0,41.1488,41.25,41.0897,41.1909,475115.0
2016-01-22 09:50:00,48.84,48.94,48.78,48.93,542208.0,41.1994,41.2837,41.1488,41.2753,542208.0
2016-01-22 10:00:00,48.93,48.99,48.8,48.87,519528.0,41.2753,41.3259,41.1656,41.2247,519528.0
2016-01-22 10:10:00,48.87,48.97,48.81,48.85,695069.0,41.2247,41.309,41.1741,41.2078,695069.0
2016-01-22 10:20:00,48.83,48.85,48.72,48.76,803119.0,41.1909,41.2078,41.0981,41.1319,803119.0
2016-01-22 10:30:00,48.76,48.85,48.65,48.68,401665.0,41.1319,41.2078,41.0391,41.0644,401665.0
2016-01-22 10:40:00,48.68,48.71,48.54,48.55,983432.0,41.0644,41.0897,40.9463,40.9547,983432.0
2016-01-22 10:50:00,48.55,48.58,48.43,48.44,725200.0,40.9547,40.98,40.8535,40.8619,725200.0
2016-01-22 11:00:00,48.45,48.5,48.36,48.36,278202.0,40.8704,40.9126,40.7945,40.7945,278202.0
2016-01-22 11:10:00,48.36,48.43,48.3,48.42,155199.0,40.7945,40.8535,40.7438,40.8451,155199.0
2016-01-22 11:20:00,48.42,48.49,48.37,48.44,137641.0,40.8451,40.9041,40.8029,40.8619,137641.0
2016-01-22 11:30:00,48.44,48.45,48.26,48.27,164051.0,40.8619,40.8704,40.7101,40.7185,164051.0
2016-01-22 11:40:00,48.27,48.36,48.22,48.25,285759.0,40.7185,40.7945,40.6764,40.7017,285759.0
2016-01-22 11:50:00,48.24,48.36,48.22,48.3,156481.0,40.6932,40.7945,40.6764,40.7438,156481.0
2016-01-22 12:00:00,48.3,48.37,48.29,48.34,199908.0,40.7438,40.8029,40.7354,40.7776,199908.0
2016-01-22 12:10:00,48.35,48.41,48.3,48.4,147763.0,40.786,40.8366,40.7438,40.8282,147763.0
2016-01-22 12:20:00,48.39,48.43,48.34,48.39,195051.0,40.8198,40.8535,40.7776,40.8198,195051.0
2016-01-22 12:30:00,48.39,48.46,48.35,48.46,203596.0,40.8198,40.8788,40.786,40.8788,203596.0
2016-01-22 12:40:00,48.46,48.47,48.35,48.39,183433.0,40.8788,40.8873,40.786,40.8198,183433.0
2016-01-22 12:50:00,48.38,48.49,48.38,48.47,178032.0,40.8113,40.9041,40.8113,40.8873,178032.0
2016-01-22 13:00:00,48.47,48.48,48.35,48.36,84550.0,40.8873,40.8957,40.786,40.7945,84550.0
2016-01-22 13:10:00,48.36,48.5,48.36,48.48,96486.0,40.7945,40.9126,40.7945,40.8957,96486.0
2016-01-22 13:20:00,48.47,48.54,48.46,48.46,319817.0,40.8873,40.9463,40.8788,40.8788,319817.0
2016-01-22 13:30:00,48.46,48.51,48.45,48.46,250894.0,40.8788,40.921,40.8704,40.8788,250894.0
2016-01-22 13:40:00,48.46,48.59,48.46,48.59,152349.0,40.8788,40.9885,40.8788,40.9885,152349.0
2016-01-22 13:50:00,48.59,48.61,48.56,48.61,210737.0,40.9885,41.0054,40.9632,41.0054,210737.0
2016-01-22 14:00:00,48.6,48.61,48.54,48.61,157638.0,40.9969,41.0054,40.9463,41.0054,157638.0
2016-01-22 14:10:00,48.62,48.7,48.61,48.68,145284.0,41.0138,41.0813,41.0054,41.0644,145284.0
2016-01-22 14:20:00,48.67,48.69,48.59,48.61,425047.0,41.056,41.0728,40.9885,41.0054,425047.0
2016-01-22 14:30:00,48.6,48.64,48.53,48.54,341282.0,40.9969,41.0307,40.9379,40.9463,341282.0
2016-01-22 14:40:00,48.54,48.59,48.51,48.59,219350.0,40.9463,40.9885,40.921,40.9885,219350.0
2016-01-22 14:50:00,48.57,48.65,48.54,48.63,211339.0,40.9716,41.0391,40.9463,41.0222,211339.0
2016-01-22 15:00:00,48.63,48.65,48.51,48.52,197454.0,41.0222,41.0391,40.921,40.9294,197454.0
2016-01-22 15:10:00,48.52,48.57,48.47,48.53,202065.0,40.9294,40.9716,40.8873,40.9379,202065.0
2016-01-22 15:20:00,48.53,48.62,48.52,48.61,184754.0,40.9379,41.0138,40.9294,41.0054,184754.0
2016-01-22 15:30:00,48.6,48.61,48.52,48.6,275599.0,40.9969,41.0054,40.9294,40.9969,275599.0
2016-01-22 15:40:00,48.61,48.7,48.6,48.7,211708.0,41.0054,41.0813,40.9969,41.0813,211708.0
2016-01-22 15:50:00,48.7,48.7,48.61,48.66,438878.0,41.0813,41.0813,41.0054,41.0475,438878.0
2016-01-25 09:30:00,48.56,48.65,48.34,48.42,503677.0,40.9632,41.0391,40.7776,40.8451,503677.0
2016-01-25 09:40:00,48.42,48.44,48.25,48.29,309294.0,40.8451,40.8619,40.7017,40.7354,309294.0
2016-01-25 09:50:00,48.3,48.43,48.28,48.34,198507.0,40.7438,40.8535,40.727,40.7776,198507.0
2016-01-25 10:00:00,48.33,48.55,48.29,48.46,232832.0,40.7692,40.9547,40.7354,40.8788,232832.0
2016-01-25 10:10:00,48.45,48.45,48.29,48.39,388960.0,40.8704,40.8704,40.7354,40.8198,388960.0
2016-01-25 10:20:00,48.39,48.5,48.32,48.44,195883.0,40.8198,40.9126,40.7607,40.8619,195883.0
2016-01-25 10:30:00,48.43,48.5,48.33,48.37,283571.0,40.8535,40.9126,40.7692,40.8029,283571.0
2016-01-25 10:40:00,48.37,48.37,48.26,48.31,174045.0,40.8029,40.8029,40.7101,40.7523,174045.0
2016-01-25 10:50:00,48.3,48.33,48.23,48.29,162562.0,40.7438,40.7692,40.6848,40.7354,162562.0
2016-01-25 11:00:00,48.29,48.29,48.17,48.22,392029.0,40.7354,40.7354,40.6342,40.6764,392029.0
2016-01-25 11:10:00,48.21,48.25,48.18,48.22,457810.0,40.6679,40.7017,40.6426,40.6764,457810.0
2016-01-25 11:20:00,48.22,48.35,48.2,48.35,182198.0,40.6764,40.786,40.6595,40.786,182198.0
2016-01-25 11:30:00,48.35,48.35,48.28,48.33,205734.0,40.786,40.786,40.727,40.7692,205734.0
2016-01-25 11:40:00,48.34,48.35,48.24,48.3,95730.0,40.7776,40.786,40.6932,40.7438,95730.0
2016-01-25 11:50:00,48.31,48.39,48.3,48.34,214107.0,40.7523,40.8198,40.7438,40.7776,214107.0
2016-01-25 12:00:00,48.33,48.37,48.27,48.32,123530.0,40.7692,40.8029,40.7185,40.7607,123530.0
2016-01-25 12:10:00,48.33,48.33,48.24,48.3,285876.0,40.7692,40.7692,40.6932,40.7438,285876.0
2016-01-25 12:20:00,48.3,48.34,48.26,48.29,113762.0,40.7438,40.7776,40.7101,40.7354,113762.0
2016-01-25 12:30:00,48.29,48.38,48.26,48.38,141284.0,40.7354,40.8113,40.7101,40.8113,141284.0
2016-01-25 12:40:00,48.38,48.4,48.3,48.32,210523.0,40.8113,40.8282,40.7438,40.7607,210523.0
2016-01-25 12:50:00,48.32,48.37,48.29,48.36,160621.0,40.7607,40.8029,40.7354,40.7945,160621.0
2016-01-25 13:00:00,48.36,48.47,48.36,48.46,1033244.0,40.7945,40.8873,40.7945,40.8788,1033244.0
2016-01-25 13:10:00,48.46,48.47,48.39,48.45,159154.0,40.8788,40.8873,40.8198,40.8704,159154.0
2016-01-25 13:20:00,48.45,48.48,48.41,48.43,90966.0,40.8704,40.8957,40.8366,40.8535,90966.0
2016-01-25 13:30:00,48.43,48.46,48.39,48.4,117887.0,40.8535,40.8788,40.8198,40.8282,117887.0
2016-01-25 13:40:00,48.4,48.44,48.32,48.33,104374.0,40.8282,40.8619,40.7607,40.7692,104374.0
2016-01-25 13:50:00,48.32,48.34,48.26,48.26,120496.0,40.7607,40.7776,40.7101,40.7101,120496.0
2016-01-25 14:00:00,48.26,48.34,48.23,48.33,233970.0,40.7101,40.7776,40.6848,40.7692,233970.0
2016-01-25 14:10:00,48.34,48.36,48.29,48.32,284875.0,40.7776,40.7945,40.7354,40.7607,284875.0
2016-01-25 14:20:00,48.33,48.33,48.25,48.33,220000.0,40.7692,40.7692,40.7017,40.7692,220000.0
2016-01-25 14:30:00,48.32,48.34,48.27,48.33,141706.0,40.7607,40.7776,40.7185,40.7692,141706.0
2016-01-25 14:40:00,48.33,48.34,48.25,48.26,143639.0,40.7692,40.7776,40.7017,40.7101,143639.0
2016-01-25 14:50:00,48.25,48.32,48.23,48.31,669947.0,40.7017,40.7607,40.6848,40.7523,669947.0
2016-01-25 15:00:00,48.31,48.37,48.25,48.25,339836.0,40.7523,40.8029,40.7017,40.7017,339836.0
2016-01-25 15:10:00,48.24,48.27,48.2,48.23,725353.0,40.6932,40.7185,40.6595,40.6848,725353.0
2016-01-25 15:20:00,48.23,48.23,48.09,48.1,226359.0,40.6848,40.6848,40.5667,40.5751,226359.0
2016-01-25 15:30:00,48.1,48.13,47.99,48.0,492701.0,40.5751,40.6004,40.4823,40.4908,492701.0
2016-01-25 15:40:00,48.01,48.06,47.96,48.06,398467.0,40.4992,40.5414,40.457,40.5414,398467.0
2016-01-25 15:50:00,48.06,48.07,47.97,48.03,746886.0,40.5414,40.5498,40.4655,40.5161,746886.0
2016-01-26 09:30:00,48.15,48.52,48.14,48.39,591077.0,40.6173,40.9294,40.6089,40.8198,591077.0
2016-01-26 09:40:00,48.4,48.47,48.28,48.32,334984.0,40.8282,40.8873,40.727,40.7607,334984.0
2016-01-26 09:50:00,48.33,48.44,48.32,48.42,343600.0,40.7692,40.8619,40.7607,40.8451,343600.0
2016-01-26 10:00:00,48.43,48.66,48.43,48.64,504278.0,40.8535,41.0475,40.8535,41.0307,504278.0
2016-01-26 10:10:00,48.66,48.78,48.64,48.74,437008.0,41.0475,41.1488,41.0307,41.115,437008.0
2016-01-26 10:20:00,48.75,48.79,48.7,48.73,338836.0,41.1234,41.1572,41.0813,41.1066,338836.0
2016-01-26 10:30:00,48.74,48.77,48.68,48.74,222257.0,41.115,41.1403,41.0644,41.115,222257.0
2016-01-26 10:40:00,48.75,48.79,48.72,48.75,442510.0,41.1234,41.1572,41.0981,41.1234,442510.0
2016-01-26 10:50:00,48.75,48.77,48.67,48.72,266241.0,41.1234,41.1403,41.056,41.0981,266241.0
2016-01-26 11:00:00,48.71,48.85,48.7,48.76,301301.0,41.0897,41.2078,41.0813,41.1319,301301.0
2016-01-26 11:10:00,48.76,48.88,48.75,48.87,211650.0,41.1319,41.2331,41.1234,41.2247,211650.0
2016-01-26 11:20:00,48.87,48.88,48.69,48.8,302502.0,41.2247,41.2331,41.0728,41.1656,302502.0
2016-01-26 11:30:00,48.8,48.8,48.66,48.73,382105.0,41.1656,41.1656,41.0475,41.1066,382105.0
2016-01-26 11:40:00,48.71,48.73,48.67,48.68,183806.0,41.0897,41.1066,41.056,41.0644,183806.0
2016-01-26 11:50:00,48.68,48.77,48.67,48.76,237059.0,41.0644,41.1403,41.056,41.1319,237059.0
2016-01-26 12:00:00,48.76,48.78,48.71,48.73,590324.0,41.1319,41.1488,41.0897,41.1066,590324.0
2016-01-26 12:10:00,48.73,48.88,48.72,48.84,346508.0,41.1066,41.2331,41.0981,41.1994,346508.0
2016-01-26 12:20:00,48.85,48.87,48.8,48.87,239539.0,41.2078,41.2247,41.1656,41.2247,239539.0
2016-01-26 12:30:00,48.87,48.89,48.85,48.85,226946.0,41.2247,41.2415,41.2078,41.2078,226946.0
2016-01-26 12:40:00,48.85,48.86,48.79,48.8,186906.0,41.2078,41.2162,41.1572,41.1656,186906.0
2016-01-26 12:50:00,48.79,48.81,48.74,48.76,112745.0,41.1572,41.1741,41.115,41.1319,112745.0
2016-01-26 13:00:00,48.77,48.81,48.71,48.71,137757.0,41.1403,41.1741,41.0897,41.0897,137757.0
2016-01-26 13:10:00,48.72,48.83,48.71,48.83,185768.0,41.0981,41.1909,41.0897,41.1909,185768.0
2016-01-26 13:20:00,48.82,48.88,48.82,48.82,187066.0,41.1825,41.2331,41.1825,41.1825,187066.0
2016-01-26 13:30:00,48.83,48.84,48.78,48.81,157465.0,41.1909,41.1994,41.1488,41.1741,157465.0
2016-01-26 13:40:00,48.82,48.92,48.81,48.91,90589.0,41.1825,41.2669,41.1741,41.2584,90589.0
2016-01-26 13:50:00,48.9,48.94,48.88,48.88,88650.0,41.25,41.2837,41.2331,41.2331,88650.0
2016-01-26 14:00:00,48.88,48.88,48.81,48.83,162943.0,41.2331,41.2331,41.1741,41.1909,162943.0
2016-01-26 14:10:00,48.83,48.87,48.8,48.84,139083.0,41.1909,41.2247,41.1656,41.1994,139083.0
2016-01-26 14:20:00,48.84,48.89,48.8,48.82,183640.0,41.1994,41.2415,41.1656,41.1825,183640.0
2016-01-26 14:30:00,48.83,48.84,48.77,48.8,265284.0,41.1909,41.1994,41.1403,41.1656,265284.0
2016-01-26 14:40:00,48.79,48.84,48.78,48.8,224330.0,41.1572,41.1994,41.1488,41.1656,224330.0
2016-01-26 14:50:00,48.8,48.86,48.77,48.79,182573.0,41.1656,41.2162,41.1403,41.1572,182573.0
2016-01-26 15:00:00,48.78,48.81,48.71,48.73,462622.0,41.1488,41.1741,41.0897,41.1066,462622.0
2016-01-26 15:10:00,48.73,48.85,48.71,48.77,297681.0,41.1066,41.2078,41.0897,41.1403,297681.0
2016-01-26 15:20:00,48.76,48.81,48.73,48.78,438587.0,41.1319,41.1741,41.1066,41.1488,438587.0
2016-01-26 15:30:00,48.79,48.87,48.75,48.87,254367.0,41.1572,41.2247,41.1234,41.2247,254367.0
2016-01-26 15:40:00,48.87,48.98,48.86,48.93,197735.0,41.2247,41.3175,41.2162,41.2753,197735.0
2016-01-26 15:50:00,48.92,48.94,48.85,48.93,574869.0,41.2669,41.2837,41.2078,41.2753,574869.0
2016-01-27 09:30:00,48.69,48.78,48.53,48.73,501269.0,41.0728,41.1488,40.9379,41.1066,501269.0
2016-01-27 09:40:00,48.72,48.84,48.7,48.76,714012.0,41.0981,41.1994,41.0813,41.1319,714012.0
2016-01-27 09:50:00,48.75,48.75,48.57,48.6,1035561.0,41.1234,41.1234,40.9716,40.9969,1035561.0
2016-01-27 10:00:00,48.6,48.64,48.44,48.51,316092.0,40.9969,41.0307,40.8619,40.921,316092.0
2016-01-27 10:10:00,48.51,48.55,48.43,48.55,332661.0,40.921,40.9547,40.8535,40.9547,332661.0
2016-01-27 10:20:00,48.54,48.59,48.49,48.49,144997.0,40.9463,40.9885,40.9041,40.9041,144997.0
2016-01-27 10:30:00,48.5,48.62,48.46,48.6,347705.0,40.9126,41.0138,40.8788,40.9969,347705.0
2016-01-27 10:40:00,48.59,48.68,48.56,48.57,133386.0,40.9885,41.0644,40.9632,40.9716,133386.0
2016-01-27 10:50:00,48.57,48.59,48.46,48.54,194416.0,40.9716,40.9885,40.8788,40.9463,194416.0
2016-01-27 11:00:00,48.53,48.64,48.5,48.59,131593.0,40.9379,41.0307,40.9126,40.9885,131593.0
2016-01-27 11:10:00,48.59,48.68,48.57,48.67,195934.0,40.9885,41.0644,40.9716,41.056,195934.0
2016-01-27 11:20:00,48.67,48.75,48.66,48.75,259879.0,41.056,41.1234,41.0475,41.1234,259879.0
2016-01-27 11:30:00,48.75,49.0,48.74,48.99,318736.0,41.1234,41.3343,41.115,41.3259,318736.0
2016-01-27 11:40:00,49.0,49.14,48.93,49.11,522009.0,41.3343,41.4524,41.2753,41.4271,522009.0
2016-01-27 11:50:00,49.11,49.12,49.03,49.06,184587.0,41.4271,41.4356,41.3596,41.385,184587.0
2016-01-27 12:00:00,49.07,49.14,49.04,49.1,151584.0,41.3934,41.4524,41.3681,41.4187,151584.0
2016-01-27 12:10:00,49.09,49.17,49.09,49.14,121518.0,41.4103,41.4777,41.4103,41.4524,121518.0
2016-01-27 12:20:00,49.15,49.18,49.1,49.12,162975.0,41.4609,41.4862,41.4187,41.4356,162975.0
2016-01-27 12:30:00,49.12,49.14,49.07,49.11,491052.0,41.4356,41.4524,41.3934,41.4271,491052.0
2016-01-27 12:40:00,49.11,49.13,49.05,49.05,337492.0,41.4271,41.444,41.3765,41.3765,337492.0
2016-01-27 12:50:00,49.05,49.07,48.97,48.97,237690.0,41.3765,41.3934,41.309,41.309,237690.0
2016-01-27 13:00:00,48.97,49.0,48.94,48.99,651196.0,41.309,41.3343,41.2837,41.3259,651196.0
2016-01-27 13:10:00,48.99,49.05,48.91,48.95,202771.0,41.3259,41.3765,41.2584,41.2922,202771.0
2016-01-27 13:20:00,48.96,48.98,48.89,48.89,97042.0,41.3006,41.3175,41.2415,41.2415,97042.0
2016-01-27 13:30:00,48.89,48.96,48.88,48.95,160265.0,41.2415,41.3006,41.2331,41.2922,160265.0
2016-01-27 13:40:00,48.95,49.0,48.92,48.96,167148.0,41.2922,41.3343,41.2669,41.3006,167148.0
2016-01-27 13:50:00,48.96,49.13,48.94,49.12,145283.0,41.3006,41.444,41.2837,41.4356,145283.0
2016-01-27 14:00:00,49.11,49.28,48.82,48.82,818531.0,41.4271,41.5705,41.1825,41.1825,818531.0
2016-01-27 14:10:00,48.81,48.88,48.71,48.85,764990.0,41.1741,41.2331,41.0897,41.2078,764990.0
2016-01-27 14:20:00,48.85,48.97,48.81,48.86,465728.0,41.2078,41.309,41.1741,41.2162,465728.0
2016-01-27 14:30:00,48.85,48.89,48.67,48.67,359879.0,41.2078,41.2415,41.056,41.056,359879.0
2016-01-27 14:40:00,48.67,48.73,48.6,48.65,466636.0,41.056,41.1066,40.9969,41.0391,466636.0
2016-01-27 14:50:00,48.65,48.71,48.49,48.55,553724.0,41.0391,41.0897,40.9041,40.9547,553724.0
2016-01-27 15:00:00,48.54,48.55,48.32,48.44,512925.0,40.9463,40.9547,40.7607,40.8619,512925.0
2016-01-27 15:10:00,48.44,48.44,48.16,48.17,675534.0,40.8619,40.8619,40.6257,40.6342,675534.0
2016-01-27 15:20:00,48.17,48.38,48.14,48.27,551083.0,40.6342,40.8113,40.6089,40.7185,551083.0
2016-01-27 15:30:00,48.27,48.43,48.26,48.3,461955.0,40.7185,40.8535,40.7101,40.7438,461955.0
2016-01-27 15:40:00,48.29,48.4,48.23,48.36,553190.0,40.7354,40.8282,40.6848,40.7945,553190.0
2016-01-27 15:50:00,48.36,48.42,48.31,48.38,998975.0,40.7945,40.8451,40.7523,40.8113,998975.0
2016-01-28 09:30:00,48.64,48.81,48.61,48.65,389666.0,41.0307,41.1741,41.0054,41.0391,389666.0
2016-01-28 09:40:00,48.65,48.78,48.61,48.68,441046.0,41.0391,41.1488,41.0054,41.0644,441046.0
2016-01-28 09:50:00,48.67,48.8,48.67,48.75,237354.0,41.056,41.1656,41.056,41.1234,237354.0
2016-01-28 10:00:00,48.75,48.76,48.49,48.53,359985.0,41.1234,41.1319,40.9041,40.9379,359985.0
2016-01-28 10:10:00,48.53,48.59,48.4,48.41,489246.0,40.9379,40.9885,40.8282,40.8366,489246.0
2016-01-28 10:20:00,48.4,48.49,48.29,48.29,822155.0,40.8282,40.9041,40.7354,40.7354,822155.0
2016-01-28 10:30:00,48.29,48.39,48.18,48.39,469905.0,40.7354,40.8198,40.6426,40.8198,469905.0
2016-01-28 10:40:00,48.39,48.47,48.36,48.46,266557.0,40.8198,40.8873,40.7945,40.8788,266557.0
2016-01-28 10:50:00,48.46,48.52,48.37,48.49,308298.0,40.8788,40.9294,40.8029,40.9041,308298.0
2016-01-28 11:00:00,48.49,48.64,48.48,48.64,219876.0,40.9041,41.0307,40.8957,41.0307,219876.0
2016-01-28 11:10:00,48.64,48.67,48.53,48.55,249357.0,41.0307,41.056,40.9379,40.9547,249357.0
2016-01-28 11:20:00,48.55,48.58,48.41,48.41,370597.0,40.9547,40.98,40.8366,40.8366,370597.0
2016-01-28 11:30:00,48.41,48.44,48.34,48.34,289286.0,40.8366,40.8619,40.7776,40.7776,289286.0
2016-01-28 11:40:00,48.35,48.38,48.23,48.28,574037.0,40.786,40.8113,40.6848,40.727,574037.0
2016-01-28 11:50:00,48.28,48.33,48.22,48.22,316705.0,40.727,40.7692,40.6764,40.6764,316705.0
2016-01-28 12:00:00,48.22,48.38,48.21,48.35,284348.0,40.6764,40.8113,40.6679,40.786,284348.0
2016-01-28 12:10:00,48.35,48.45,48.31,48.42,194026.0,40.786,40.8704,40.7523,40.8451,194026.0
2016-01-28 12:20:00,48.43,48.58,48.42,48.57,122638.0,40.8535,40.98,40.8451,40.9716,122638.0
2016-01-28 12:30:00,48.58,48.68,48.54,48.62,315180.0,40.98,41.0644,40.9463,41.0138,315180.0
2016-01-28 12:40:00,48.61,48.7,48.61,48.64,104106.0,41.0054,41.0813,41.0054,41.0307,104106.0
2016-01-28 12:50:00,48.65,48.68,48.56,48.63,169851.0,41.0391,41.0644,40.9632,41.0222,169851.0
2016-01-28 13:00:00,48.62,48.66,48.55,48.66,163295.0,41.0138,41.0475,40.9547,41.0475,163295.0
2016-01-28 13:10:00,48.65,48.72,48.5,48.51,193017.0,41.0391,41.0981,40.9126,40.921,193017.0
2016-01-28 13:20:00,48.5,48.57,48.4,48.57,175811.0,40.9126,40.9716,40.8282,40.9716,175811.0
2016-01-28 13:30:00,48.57,48.67,48.56,48.64,154607.0,40.9716,41.056,40.9632,41.0307,154607.0
2016-01-28 13:40:00,48.64,48.69,48.61,48.66,234511.0,41.0307,41.0728,41.0054,41.0475,234511.0
2016-01-28 13:50:00,48.65,48.72,48.54,48.55,281325.0,41.0391,41.0981,40.9463,40.9547,281325.0
2016-01-28 14:00:00,48.54,48.72,48.54,48.72,255057.0,40.9463,41.0981,40.9463,41.0981,255057.0
2016-01-28 14:10:00,48.72,48.73,48.64,48.64,123101.0,41.0981,41.1066,41.0307,41.0307,123101.0
2016-01-28 14:20:00,48.65,48.75,48.64,48.75,212384.0,41.0391,41.1234,41.0307,41.1234,212384.0
2016-01-28 14:30:00,48.74,48.79,48.72,48.72,160736.0,41.115,41.1572,41.0981,41.0981,160736.0
2016-01-28 14:40:00,48.72,48.75,48.63,48.65,139512.0,41.0981,41.1234,41.0222,41.0391,139512.0
2016-01-28 14:50:00,48.66,48.69,48.61,48.68,198160.0,41.0475,41.0728,41.0054,41.0644,198160.0
2016-01-28 15:00:00,48.68,48.71,48.63,48.7,543818.0,41.0644,41.0897,41.0222,41.0813,543818.0
2016-01-28 15:10:00,48.71,48.8,48.71,48.73,346852.0,41.0897,41.1656,41.0897,41.1066,346852.0
2016-01-28 15:20:00,48.73,48.74,48.67,48.68,359730.0,41.1066,41.115,41.056,41.0644,359730.0
2016-01-28 15:30:00,48.67,48.78,48.66,48.72,319160.0,41.056,41.1488,41.0475,41.0981,319160.0
2016-01-28 15:40:00,48.72,48.76,48.62,48.71,459889.0,41.0981,41.1319,41.0138,41.0897,459889.0
2016-01-28 15:50:00,48.72,48.73,48.66,48.67,589661.0,41.0981,41.1066,41.0475,41.056,589661.0
2016-01-29 09:30:00,49.0,49.17,48.88,49.13,441023.0,41.3343,41.4777,41.2331,41.444,441023.0
2016-01-29 09:40:00,49.14,49.35,49.13,49.33,746214.0,41.4524,41.6296,41.444,41.6127,746214.0
2016-01-29 09:50:00,49.33,49.44,49.32,49.37,354854.0,41.6127,41.7055,41.6043,41.6465,354854.0
2016-01-29 10:00:00,49.37,49.49,49.33,49.41,685701.0,41.6465,41.7477,41.6127,41.6802,685701.0
2016-01-29 10:10:00,49.41,49.51,49.35,49.42,614109.0,41.6802,41.7646,41.6296,41.6886,614109.0
2016-01-29 10:20:00,49.43,49.45,49.32,49.32,304711.0,41.6971,41.7139,41.6043,41.6043,304711.0
2016-01-29 10:30:00,49.32,49.37,49.26,49.36,278105.0,41.6043,41.6465,41.5537,41.638,278105.0
2016-01-29 10:40:00,49.36,49.46,49.34,49.43,409278.0,41.638,41.7224,41.6211,41.6971,409278.0
2016-01-29 10:50:00,49.43,49.44,49.33,49.36,220798.0,41.6971,41.7055,41.6127,41.638,220798.0
2016-01-29 11:00:00,49.37,49.5,49.37,49.47,436995.0,41.6465,41.7561,41.6465,41.7308,436995.0
2016-01-29 11:10:00,49.47,49.49,49.32,49.32,164270.0,41.7308,41.7477,41.6043,41.6043,164270.0
2016-01-29 11:20:00,49.33,49.4,49.31,49.36,218834.0,41.6127,41.6718,41.5958,41.638,218834.0
2016-01-29 11:30:00,49.36,49.42,49.32,49.33,393564.0,41.638,41.6886,41.6043,41.6127,393564.0
2016-01-29 11:40:00,49.33,49.39,49.29,49.37,275770.0,41.6127,41.6633,41.579,41.6465,275770.0
2016-01-29 11:50:00,49.37,49.55,49.37,49.53,547314.0,41.6465,41.7983,41.6465,41.7814,547314.0
2016-01-29 12:00:00,49.53,49.55,49.47,49.5,292388.0,41.7814,41.7983,41.7308,41.7561,292388.0
2016-01-29 12:10:00,49.5,49.64,49.5,49.63,220186.0,41.7561,41.8742,41.7561,41.8658,220186.0
2016-01-29 12:20:00,49.63,49.69,49.62,49.64,164505.0,41.8658,41.9164,41.8573,41.8742,164505.0
2016-01-29 12:30:00,49.64,49.67,49.58,49.66,179141.0,41.8742,41.8995,41.8236,41.8911,179141.0
2016-01-29 12:40:00,49.66,49.7,49.65,49.65,166265.0,41.8911,41.9248,41.8827,41.8827,166265.0
2016-01-29 12:50:00,49.64,49.67,49.62,49.67,155402.0,41.8742,41.8995,41.8573,41.8995,155402.0
2016-01-29 13:00:00,49.67,49.69,49.62,49.64,163203.0,41.8995,41.9164,41.8573,41.8742,163203.0
2016-01-29 13:10:00,49.65,49.7,49.64,49.7,139063.0,41.8827,41.9248,41.8742,41.9248,139063.0
2016-01-29 13:20:00,49.7,49.71,49.64,49.65,92352.0,41.9248,41.9333,41.8742,41.8827,92352.0
2016-01-29 13:30:00,49.66,49.68,49.63,49.66,144825.0,41.8911,41.908,41.8658,41.8911,144825.0
2016-01-29 13:40:00,49.66,49.72,49.65,49.72,226391.0,41.8911,41.9417,41.8827,41.9417,226391.0
2016-01-29 13:50:00,49.72,49.72,49.65,49.67,194165.0,41.9417,41.9417,41.8827,41.8995,194165.0
2016-01-29 14:00:00,49.67,49.68,49.63,49.66,254999.0,41.8995,41.908,41.8658,41.8911,254999.0
2016-01-29 14:10:00,49.65,49.73,49.63,49.72,178492.0,41.8827,41.9501,41.8658,41.9417,178492.0
2016-01-29 14:20:00,49.71,49.79,49.71,49.79,223752.0,41.9333,42.0007,41.9333,42.0007,223752.0
2016-01-29 14:30:00,49.79,49.8,49.74,49.75,126557.0,42.0007,42.0092,41.9586,41.967,126557.0
2016-01-29 14:40:00,49.75,49.78,49.74,49.78,154040.0,41.967,41.9923,41.9586,41.9923,154040.0
2016-01-29 14:50:00,49.78,49.79,49.7,49.74,230429.0,41.9923,42.0007,41.9248,41.9586,230429.0
2016-01-29 15:00:00,49.75,49.82,49.73,49.81,466389.0,41.967,42.0261,41.9501,42.0176,466389.0
2016-01-29 15:10:00,49.81,49.84,49.79,49.84,271789.0,42.0176,42.0429,42.0007,42.0429,271789.0
2016-01-29 15:20:00,49.84,49.93,49.82,49.91,413422.0,42.0429,42.1188,42.0261,42.102,413422.0
2016-01-29 15:30:00,49.92,49.95,49.88,49.89,679141.0,42.1104,42.1357,42.0767,42.0851,679141.0
2016-01-29 15:40:00,49.89,49.98,49.87,49.97,625403.0,42.0851,42.161,42.0682,42.1526,625403.0
2016-01-29 15:50:00,49.97,50.01,49.9,50.0,1473700.0,42.1526,42.1863,42.0935,42.1779,1473700.0
2016-02-01 09:30:00,49.59,49.74,49.37,49.56,474665.0,41.832,41.9586,41.6465,41.8067,474665.0
2016-02-01 09:40:00,49.57,49.57,49.35,49.38,395369.0,41.8152,41.8152,41.6296,41.6549,395369.0
2016-02-01 09:50:00,49.38,49.43,49.33,49.42,439265.0,41.6549,41.6971,41.6127,41.6886,439265.0
2016-02-01 10:00:00,49.43,49.46,49.27,49.44,620295.0,41.6971,41.7224,41.5621,41.7055,620295.0
2016-02-01 10:10:00,49.46,49.61,49.41,49.5,422528.0,41.7224,41.8489,41.6802,41.7561,422528.0
2016-02-01 10:20:00,49.5,49.61,49.46,49.51,518606.0,41.7561,41.8489,41.7224,41.7646,518606.0
2016-02-01 10:30:00,49.52,49.55,49.46,49.48,865088.0,41.773,41.7983,41.7224,41.7392,865088.0
2016-02-01 10:40:00,49.49,49.62,49.45,49.61,361762.0,41.7477,41.8573,41.7139,41.8489,361762.0
2016-02-01 10:50:00,49.6,49.67,49.54,49.65,199939.0,41.8405,41.8995,41.7899,41.8827,199939.0
2016-02-01 11:00:00,49.65,49.65,49.54,49.55,148470.0,41.8827,41.8827,41.7899,41.7983,148470.0
2016-02-01 11:10:00,49.54,49.68,49.52,49.61,330175.0,41.7899,41.908,41.773,41.8489,330175.0
2016-02-01 11:20:00,49.61,49.61,49.51,49.61,170070.0,41.8489,41.8489,41.7646,41.8489,170070.0
2016-02-01 11:30:00,49.62,49.72,49.57,49.72,462203.0,41.8573,41.9417,41.8152,41.9417,462203.0
2016-02-01 11:40:00,49.72,49.73,49.67,49.69,361017.0,41.9417,41.9501,41.8995,41.9164,361017.0
2016-02-01 11:50:00,49.69,49.71,49.62,49.67,285850.0,41.9164,41.9333,41.8573,41.8995,285850.0
2016-02-01 12:00:00,49.67,49.7,49.61,49.65,885841.0,41.8995,41.9248,41.8489,41.8827,885841.0
2016-02-01 12:10:00,49.66,49.71,49.63,49.67,412076.0,41.8911,41.9333,41.8658,41.8995,412076.0
2016-02-01 12:20:00,49.66,49.66,49.57,49.6,583372.0,41.8911,41.8911,41.8152,41.8405,583372.0
2016-02-01 12:30:00,49.6,49.63,49.57,49.6,266077.0,41.8405,41.8658,41.8152,41.8405,266077.0
2016-02-01 12:40:00,49.61,49.69,49.59,49.67,149973.0,41.8489,41.9164,41.832,41.8995,149973.0
2016-02-01 12:50:00,49.67,49.67,49.57,49.59,139949.0,41.8995,41.8995,41.8152,41.832,139949.0
2016-02-01 13:00:00,49.6,49.7,49.59,49.63,196248.0,41.8405,41.9248,41.832,41.8658,196248.0
2016-02-01 13:10:00,49.62,49.67,49.58,49.63,159798.0,41.8573,41.8995,41.8236,41.8658,159798.0
2016-02-01 13:20:00,49.63,49.74,49.63,49.73,150670.0,41.8658,41.9586,41.8658,41.9501,150670.0
2016-02-01 13:30:00,49.73,49.74,49.66,49.68,178119.0,41.9501,41.9586,41.8911,41.908,178119.0
2016-02-01 13:40:00,49.68,49.75,49.66,49.75,160579.0,41.908,41.967,41.8911,41.967,160579.0
2016-02-01 13:50:00,49.75,49.78,49.68,49.76,171674.0,41.967,41.9923,41.908,41.9754,171674.0
2016-02-01 14:00:00,49.76,49.8,49.7,49.7,668361.0,41.9754,42.0092,41.9248,41.9248,668361.0
2016-02-01 14:10:00,49.7,49.78,49.68,49.76,357232.0,41.9248,41.9923,41.908,41.9754,357232.0
2016-02-01 14:20:00,49.77,49.81,49.75,49.8,394056.0,41.9839,42.0176,41.967,42.0092,394056.0
2016-02-01 14:30:00,49.81,49.85,49.78,49.82,212419.0,42.0176,42.0514,41.9923,42.0261,212419.0
2016-02-01 14:40:00,49.82,49.89,49.8,49.83,270709.0,42.0261,42.0851,42.0092,42.0345,270709.0
2016-02-01 14:50:00,49.83,49.95,49.8,49.93,175737.0,42.0345,42.1357,42.0092,42.1188,175737.0
2016-02-01 15:00:00,49.93,49.96,49.87,49.89,225205.0,42.1188,42.1442,42.0682,42.0851,225205.0
2016-02-01 15:10:00,49.9,50.05,49.86,50.04,572283.0,42.0935,42.2201,42.0598,42.2116,572283.0
2016-02-01 15:20:00,50.03,50.11,50.02,50.09,508046.0,42.2032,42.2707,42.1948,42.2538,508046.0
2016-02-01 15:30:00,50.1,50.12,49.99,50.0,512609.0,42.2623,42.2791,42.1695,42.1779,512609.0
2016-02-01 15:40:00,49.99,50.07,49.98,49.99,453097.0,42.1695,42.2369,42.161,42.1695,453097.0
2016-02-01 15:50:00,49.99,50.01,49.88,49.88,1214821.0,42.1695,42.1863,42.0767,42.0767,1214821.0
2016-02-02 09:30:00,49.38,49.42,49.27,49.3,475335.0,41.6549,41.6886,41.5621,41.5874,475335.0
2016-02-02 09:40:00,49.3,49.34,49.14,49.14,748357.0,41.5874,41.6211,41.4524,41.4524,748357.0
2016-02-02 09:50:00,49.14,49.16,49.04,49.14,1065188.0,41.4524,41.4693,41.3681,41.4524,1065188.0
2016-02-02 10:00:00,49.14,49.23,49.13,49.21,285686.0,41.4524,41.5284,41.444,41.5115,285686.0
2016-02-02 10:10:00,49.22,49.23,49.14,49.17,234690.0,41.5199,41.5284,41.4524,41.4777,234690.0
2016-02-02 10:20:00,49.17,49.19,49.07,49.16,565370.0,41.4777,41.4946,41.3934,41.4693,565370.0
2016-02-02 10:30:00,49.15,49.18,49.07,49.12,295111.0,41.4609,41.4862,41.3934,41.4356,295111.0
2016-02-02 10:40:00,49.13,49.13,49.06,49.1,307745.0,41.444,41.444,41.385,41.4187,307745.0
2016-02-02 10:50:00,49.1,49.1,49.0,49.03,297150.0,41.4187,41.4187,41.3343,41.3596,297150.0
2016-02-02 11:00:00,49.03,49.07,49.0,49.04,202375.0,41.3596,41.3934,41.3343,41.3681,202375.0
2016-02-02 11:10:00,49.04,49.12,49.02,49.06,324446.0,41.3681,41.4356,41.3512,41.385,324446.0
2016-02-02 11:20:00,49.06,49.12,49.04,49.07,145219.0,41.385,41.4356,41.3681,41.3934,145219.0
2016-02-02 11:30:00,49.07,49.18,49.06,49.16,178465.0,41.3934,41.4862,41.385,41.4693,178465.0
2016-02-02 11:40:00,49.15,49.17,49.0,49.02,383632.0,41.4609,41.4777,41.3343,41.3512,383632.0
2016-02-02 11:50:00,49.02,49.05,48.98,48.99,100743.0,41.3512,41.3765,41.3175,41.3259,100743.0
2016-02-02 12:00:00,48.99,48.99,48.86,48.88,485534.0,41.3259,41.3259,41.2162,41.2331,485534.0
2016-02-02 12:10:00,48.87,48.9,48.83,48.88,709590.0,41.2247,41.25,41.1909,41.2331,709590.0
2016-02-02 12:20:00,48.87,48.92,48.87,48.9,316604.0,41.2247,41.2669,41.2247,41.25,316604.0
2016-02-02 12:30:00,48.9,48.96,48.86,48.95,328714.0,41.25,41.3006,41.2162,41.2922,328714.0
2016-02-02 12:40:00,48.95,48.99,48.92,48.97,301704.0,41.2922,41.3259,41.2669,41.309,301704.0
2016-02-02 12:50:00,48.97,48.98,48.88,48.94,152329.0,41.309,41.3175,41.2331,41.2837,152329.0
2016-02-02 13:00:00,48.94,48.95,48.85,48.87,209072.0,41.2837,41.2922,41.2078,41.2247,209072.0
2016-02-02 13:10:00,48.88,48.91,48.85,48.89,201056.0,41.2331,41.2584,41.2078,41.2415,201056.0
2016-02-02 13:20:00,48.88,48.91,48.83,48.9,224698.0,41.2331,41.2584,41.1909,41.25,224698.0
2016-02-02 13:30:00,48.9,48.9,48.8,48.81,147723.0,41.25,41.25,41.1656,41.1741,147723.0
2016-02-02 13:40:00,48.8,48.87,48.78,48.81,112982.0,41.1656,41.2247,41.1488,41.1741,112982.0
2016-02-02 13:50:00,48.82,48.84,48.75,48.76,239505.0,41.1825,41.1994,41.1234,41.1319,239505.0
2016-02-02 14:00:00,48.77,48.82,48.75,48.78,676534.0,41.1403,41.1825,41.1234,41.1488,676534.0
2016-02-02 14:10:00,48.78,48.87,48.75,48.84,368672.0,41.1488,41.2247,41.1234,41.1994,368672.0
2016-02-02 14:20:00,48.83,48.84,48.72,48.74,685652.0,41.1909,41.1994,41.0981,41.115,685652.0
2016-02-02 14:30:00,48.75,48.86,48.72,48.85,303239.0,41.1234,41.2162,41.0981,41.2078,303239.0
2016-02-02 14:40:00,48.85,48.95,48.82,48.95,313704.0,41.2078,41.2922,41.1825,41.2922,313704.0
2016-02-02 14:50:00,48.96,48.98,48.81,48.81,286763.0,41.3006,41.3175,41.1741,41.1741,286763.0
2016-02-02 15:00:00,48.81,48.83,48.73,48.74,334039.0,41.1741,41.1909,41.1066,41.115,334039.0
2016-02-02 15:10:00,48.73,48.84,48.7,48.8,376357.0,41.1066,41.1994,41.0813,41.1656,376357.0
2016-02-02 15:20:00,48.79,48.84,48.73,48.82,470227.0,41.1572,41.1994,41.1066,41.1825,470227.0
2016-02-02 15:30:00,48.82,48.91,48.81,48.88,354701.0,41.1825,41.2584,41.1741,41.2331,354701.0
2016-02-02 15:40:00,48.89,48.97,48.85,48.91,510001.0,41.2415,41.309,41.2078,41.2584,510001.0
2016-02-02 15:50:00,48.91,48.93,48.86,48.88,1005300.0,41.2584,41.2753,41.2162,41.2331,1005300.0
2016-02-03 09:30:00,49.27,49.43,49.22,49.28,489248.0,41.5621,41.6971,41.5199,41.5705,489248.0
2016-02-03 09:40:00,49.28,49.29,49.11,49.15,270371.0,41.5705,41.579,41.4271,41.4609,270371.0
2016-02-03 09:50:00,49.16,49.21,49.01,49.05,521903.0,41.4693,41.5115,41.3428,41.3765,521903.0
2016-02-03 10:00:00,49.05,49.05,48.71,48.71,829637.0,41.3765,41.3765,41.0897,41.0897,829637.0
2016-02-03 10:10:00,48.72,48.74,48.58,48.71,772585.0,41.0981,41.115,40.98,41.0897,772585.0
2016-02-03 10:20:00,48.71,48.71,48.51,48.52,504475.0,41.0897,41.0897,40.921,40.9294,504475.0
2016-02-03 10:30:00,48.52,48.52,48.35,48.48,635779.0,40.9294,40.9294,40.786,40.8957,635779.0
2016-02-03 10:40:00,48.48,48.69,48.45,48.59,1599435.0,40.8957,41.0728,40.8704,40.9885,1599435.0
2016-02-03 10:50:00,48.62,48.91,48.59,48.82,1603450.0,41.0138,41.2584,40.9885,41.1825,1603450.0
2016-02-03 11:00:00,48.83,48.84,48.52,48.61,683605.0,41.1909,41.1994,40.9294,41.0054,683605.0
2016-02-03 11:10:00,48.6,48.87,48.55,48.85,976943.0,40.9969,41.2247,40.9547,41.2078,976943.0
2016-02-03 11:20:00,48.84,49.01,48.84,48.95,1463078.0,41.1994,41.3428,41.1994,41.2922,1463078.0
2016-02-03 11:30:00,48.94,48.98,48.78,48.95,592358.0,41.2837,41.3175,41.1488,41.2922,592358.0
2016-02-03 11:40:00,48.96,49.14,48.96,49.06,1050156.0,41.3006,41.4524,41.3006,41.385,1050156.0
2016-02-03 11:50:00,49.07,49.11,48.92,49.04,547663.0,41.3934,41.4271,41.2669,41.3681,547663.0
2016-02-03 12:00:00,49.05,49.13,49.0,49.07,1190008.0,41.3765,41.444,41.3343,41.3934,1190008.0
2016-02-03 12:10:00,49.07,49.09,48.98,49.01,410216.0,41.3934,41.4103,41.3175,41.3428,410216.0
2016-02-03 12:20:00,49.0,49.19,49.0,49.14,953532.0,41.3343,41.4946,41.3343,41.4524,953532.0
2016-02-03 12:30:00,49.14,49.14,49.0,49.08,451819.0,41.4524,41.4524,41.3343,41.4018,451819.0
2016-02-03 12:40:00,49.09,49.13,49.02,49.1,283590.0,41.4103,41.444,41.3512,41.4187,283590.0
2016-02-03 12:50:00,49.11,49.2,49.04,49.18,346432.0,41.4271,41.503,41.3681,41.4862,346432.0
2016-02-03 13:00:00,49.17,49.24,49.14,49.14,323776.0,41.4777,41.5368,41.4524,41.4524,323776.0
2016-02-03 13:10:00,49.14,49.18,49.12,49.14,203887.0,41.4524,41.4862,41.4356,41.4524,203887.0
2016-02-03 13:20:00,49.14,49.16,49.08,49.08,162070.0,41.4524,41.4693,41.4018,41.4018,162070.0
2016-02-03 13:30:00,49.09,49.09,48.91,48.92,378715.0,41.4103,41.4103,41.2584,41.2669,378715.0
2016-02-03 13:40:00,48.91,49.04,48.91,49.02,456433.0,41.2584,41.3681,41.2584,41.3512,456433.0
2016-02-03 13:50:00,49.02,49.04,48.93,48.93,268291.0,41.3512,41.3681,41.2753,41.2753,268291.0
2016-02-03 14:00:00,48.93,49.12,48.93,49.09,276607.0,41.2753,41.4356,41.2753,41.4103,276607.0
2016-02-03 14:10:00,49.09,49.19,49.08,49.1,363994.0,41.4103,41.4946,41.4018,41.4187,363994.0
2016-02-03 14:20:00,49.1,49.56,49.1,49.5,1058047.0,41.4187,41.8067,41.4187,41.7561,1058047.0
2016-02-03 14:30:00,49.5,49.54,49.4,49.43,389510.0,41.7561,41.7899,41.6718,41.6971,389510.0
2016-02-03 14:40:00,49.45,49.66,49.41,49.62,605422.0,41.7139,41.8911,41.6802,41.8573,605422.0
2016-02-03 14:50:00,49.62,49.65,49.47,49.64,530458.0,41.8573,41.8827,41.7308,41.8742,530458.0
2016-02-03 15:00:00,49.63,49.7,49.56,49.68,613782.0,41.8658,41.9248,41.8067,41.908,613782.0
2016-02-03 15:10:00,49.69,49.74,49.57,49.64,505270.0,41.9164,41.9586,41.8152,41.8742,505270.0
2016-02-03 15:20:00,49.64,49.66,49.48,49.48,429469.0,41.8742,41.8911,41.7392,41.7392,429469.0
2016-02-03 15:30:00,49.48,49.55,49.42,49.47,639742.0,41.7392,41.7983,41.6886,41.7308,639742.0
2016-02-03 15:40:00,49.47,49.62,49.43,49.57,563661.0,41.7308,41.8573,41.6971,41.8152,563661.0
2016-02-03 15:50:00,49.57,49.65,49.55,49.65,1061182.0,41.8152,41.8827,41.7983,41.8827,1061182.0
2016-02-04 09:30:00,49.59,50.06,49.55,49.92,429074.0,41.832,42.2285,41.7983,42.1104,429074.0
2016-02-04 09:40:00,49.92,50.04,49.82,50.0,438898.0,42.1104,42.2116,42.0261,42.1779,438898.0
2016-02-04 09:50:00,50.0,50.35,50.0,50.33,857249.0,42.1779,42.4731,42.1779,42.4563,857249.0
2016-02-04 10:00:00,50.32,50.46,50.13,50.43,659163.0,42.4478,42.5659,42.2876,42.5406,659163.0
2016-02-04 10:10:00,50.44,50.69,50.38,50.65,817365.0,42.5491,42.76,42.4984,42.7262,817365.0
2016-02-04 10:20:00,50.65,50.72,50.56,50.58,616657.0,42.7262,42.7853,42.6503,42.6672,616657.0
2016-02-04 10:30:00,50.59,50.84,50.53,50.83,359374.0,42.6756,42.8865,42.625,42.878,359374.0
2016-02-04 10:40:00,50.84,50.87,50.78,50.85,293748.0,42.8865,42.9118,42.8359,42.8949,293748.0
2016-02-04 10:50:00,50.85,50.91,50.79,50.91,704997.0,42.8949,42.9455,42.8443,42.9455,704997.0
2016-02-04 11:00:00,50.91,50.91,50.71,50.72,1341168.0,42.9455,42.9455,42.7768,42.7853,1341168.0
2016-02-04 11:10:00,50.72,50.76,50.53,50.53,588957.0,42.7853,42.819,42.625,42.625,588957.0
2016-02-04 11:20:00,50.53,50.64,50.53,50.59,590927.0,42.625,42.7178,42.625,42.6756,590927.0
2016-02-04 11:30:00,50.58,50.6,50.47,50.52,266281.0,42.6672,42.684,42.5744,42.6165,266281.0
2016-02-04 11:40:00,50.52,50.55,50.28,50.41,531936.0,42.6165,42.6419,42.4141,42.5238,531936.0
2016-02-04 11:50:00,50.42,50.52,50.39,50.42,391053.0,42.5322,42.6165,42.5069,42.5322,391053.0
2016-02-04 12:00:00,50.43,50.67,50.4,50.65,362850.0,42.5406,42.7431,42.5153,42.7262,362850.0
2016-02-04 12:10:00,50.65,50.71,50.6,50.65,273169.0,42.7262,42.7768,42.684,42.7262,273169.0
2016-02-04 12:20:00,50.65,50.67,50.48,50.51,172128.0,42.7262,42.7431,42.5828,42.6081,172128.0
2016-02-04 12:30:00,50.51,50.65,50.44,50.63,89607.0,42.6081,42.7262,42.5491,42.7093,89607.0
2016-02-04 12:40:00,50.64,50.73,50.58,50.64,291524.0,42.7178,42.7937,42.6672,42.7178,291524.0
2016-02-04 12:50:00,50.65,50.65,50.54,50.59,195188.0,42.7262,42.7262,42.6334,42.6756,195188.0
2016-02-04 13:00:00,50.59,50.71,50.58,50.71,372162.0,42.6756,42.7768,42.6672,42.7768,372162.0
2016-02-04 13:10:00,50.7,50.76,50.65,50.65,121591.0,42.7684,42.819,42.7262,42.7262,121591.0
2016-02-04 13:20:00,50.64,50.69,50.6,50.62,142782.0,42.7178,42.76,42.684,42.7009,142782.0
2016-02-04 13:30:00,50.62,50.71,50.6,50.64,123523.0,42.7009,42.7768,42.684,42.7178,123523.0
2016-02-04 13:40:00,50.64,50.64,50.43,50.44,138962.0,42.7178,42.7178,42.5406,42.5491,138962.0
2016-02-04 13:50:00,50.44,50.54,50.43,50.51,311311.0,42.5491,42.6334,42.5406,42.6081,311311.0
2016-02-04 14:00:00,50.52,50.53,50.36,50.39,244894.0,42.6165,42.625,42.4816,42.5069,244894.0
2016-02-04 14:10:00,50.39,50.51,50.38,50.47,179591.0,42.5069,42.6081,42.4984,42.5744,179591.0
2016-02-04 14:20:00,50.48,50.49,50.37,50.38,286793.0,42.5828,42.5912,42.49,42.4984,286793.0
2016-02-04 14:30:00,50.38,50.48,50.36,50.37,913502.0,42.4984,42.5828,42.4816,42.49,913502.0
2016-02-04 14:40:00,50.37,50.43,50.36,50.42,841196.0,42.49,42.5406,42.4816,42.5322,841196.0
2016-02-04 14:50:00,50.42,50.5,50.33,50.5,328314.0,42.5322,42.5997,42.4563,42.5997,328314.0
2016-02-04 15:00:00,50.5,50.51,50.36,50.42,335292.0,42.5997,42.6081,42.4816,42.5322,335292.0
2016-02-04 15:10:00,50.41,50.57,50.38,50.45,616426.0,42.5238,42.6587,42.4984,42.5575,616426.0
2016-02-04 15:20:00,50.45,50.55,50.4,50.41,628908.0,42.5575,42.6419,42.5153,42.5238,628908.0
2016-02-04 15:30:00,50.41,50.49,50.35,50.47,324411.0,42.5238,42.5912,42.4731,42.5744,324411.0
2016-02-04 15:40:00,50.47,50.57,50.44,50.51,451167.0,42.5744,42.6587,42.5491,42.6081,451167.0
2016-02-04 15:50:00,50.51,50.56,50.49,50.53,1096536.0,42.6081,42.6503,42.5912,42.625,1096536.0
2016-02-05 09:30:00,50.25,50.46,50.21,50.36,296533.0,42.3888,42.5659,42.355,42.4816,296533.0
2016-02-05 09:40:00,50.35,50.38,50.18,50.26,567019.0,42.4731,42.4984,42.3297,42.3972,567019.0
2016-02-05 09:50:00,50.27,50.5,50.24,50.38,412544.0,42.4057,42.5997,42.3803,42.4984,412544.0
2016-02-05 10:00:00,50.39,50.54,50.38,50.42,388094.0,42.5069,42.6334,42.4984,42.5322,388094.0
2016-02-05 10:10:00,50.42,50.5,50.37,50.4,311338.0,42.5322,42.5997,42.49,42.5153,311338.0
2016-02-05 10:20:00,50.41,50.46,50.11,50.16,464049.0,42.5238,42.5659,42.2707,42.3129,464049.0
2016-02-05 10:30:00,50.15,50.36,50.12,50.32,540831.0,42.3044,42.4816,42.2791,42.4478,540831.0
2016-02-05 10:40:00,50.33,50.43,50.3,50.31,674922.0,42.4563,42.5406,42.431,42.4394,674922.0
2016-02-05 10:50:00,50.32,50.32,50.11,50.12,358803.0,42.4478,42.4478,42.2707,42.2791,358803.0
2016-02-05 11:00:00,50.13,50.19,50.03,50.07,284841.0,42.2876,42.3382,42.2032,42.2369,284841.0
2016-02-05 11:10:00,50.07,50.12,49.98,50.0,216333.0,42.2369,42.2791,42.161,42.1779,216333.0
2016-02-05 11:20:00,50.0,50.06,49.91,50.01,351712.0,42.1779,42.2285,42.102,42.1863,351712.0
2016-02-05 11:30:00,50.01,50.11,49.99,50.07,383941.0,42.1863,42.2707,42.1695,42.2369,383941.0
2016-02-05 11:40:00,50.07,50.14,49.99,50.08,251359.0,42.2369,42.296,42.1695,42.2454,251359.0
2016-02-05 11:50:00,50.09,50.15,50.05,50.12,305689.0,42.2538,42.3044,42.2201,42.2791,305689.0
2016-02-05 12:00:00,50.12,50.17,50.06,50.12,305366.0,42.2791,42.3213,42.2285,42.2791,305366.0
2016-02-05 12:10:00,50.11,50.16,50.04,50.15,173110.0,42.2707,42.3129,42.2116,42.3044,173110.0
2016-02-05 12:20:00,50.14,50.24,50.14,50.21,164634.0,42.296,42.3803,42.296,42.355,164634.0
2016-02-05 12:30:00,50.2,50.3,50.19,50.27,199435.0,42.3466,42.431,42.3382,42.4057,199435.0
2016-02-05 12:40:00,50.26,50.27,50.19,50.21,115395.0,42.3972,42.4057,42.3382,42.355,115395.0
2016-02-05 12:50:00,50.21,50.22,50.04,50.11,199540.0,42.355,42.3635,42.2116,42.2707,199540.0
2016-02-05 13:00:00,50.1,50.24,50.1,50.23,244764.0,42.2623,42.3803,42.2623,42.3719,244764.0
2016-02-05 13:10:00,50.23,50.23,50.15,50.19,306990.0,42.3719,42.3719,42.3044,42.3382,306990.0
2016-02-05 13:20:00,50.19,50.25,50.14,50.22,146568.0,42.3382,42.3888,42.296,42.3635,146568.0
2016-02-05 13:30:00,50.23,50.23,50.12,50.12,208670.0,42.3719,42.3719,42.2791,42.2791,208670.0
2016-02-05 13:40:00,50.11,50.14,50.04,50.06,691447.0,42.2707,42.296,42.2116,42.2285,691447.0
2016-02-05 13:50:00,50.06,50.13,50.03,50.11,622175.0,42.2285,42.2876,42.2032,42.2707,622175.0
2016-02-05 14:00:00,50.11,50.14,50.04,50.1,422796.0,42.2707,42.296,42.2116,42.2623,422796.0
2016-02-05 14:10:00,50.09,50.1,49.93,50.0,410754.0,42.2538,42.2623,42.1188,42.1779,410754.0
2016-02-05 14:20:00,50.0,50.07,49.96,49.98,384142.0,42.1779,42.2369,42.1442,42.161,384142.0
2016-02-05 14:30:00,49.98,50.12,49.97,50.1,223833.0,42.161,42.2791,42.1526,42.2623,223833.0
2016-02-05 14:40:00,50.09,50.1,49.96,50.06,362418.0,42.2538,42.2623,42.1442,42.2285,362418.0
2016-02-05 14:50:00,50.06,50.06,49.94,49.96,214056.0,42.2285,42.2285,42.1273,42.1442,214056.0
2016-02-05 15:00:00,49.95,49.96,49.8,49.87,398576.0,42.1357,42.1442,42.0092,42.0682,398576.0
2016-02-05 15:10:00,49.87,50.03,49.86,50.01,466067.0,42.0682,42.2032,42.0598,42.1863,466067.0
2016-02-05 15:20:00,50.01,50.03,49.93,49.95,411264.0,42.1863,42.2032,42.1188,42.1357,411264.0
2016-02-05 15:30:00,49.95,49.96,49.87,49.89,799910.0,42.1357,42.1442,42.0682,42.0851,799910.0
2016-02-05 15:40:00,49.89,49.98,49.85,49.93,622078.0,42.0851,42.161,42.0514,42.1188,622078.0
2016-02-05 15:50:00,49.93,50.04,49.89,50.04,1189225.0,42.1188,42.2116,42.0851,42.2116,1189225.0
2016-02-08 09:30:00,49.49,49.56,49.33,49.38,672341.0,41.7477,41.8067,41.6127,41.6549,672341.0
2016-02-08 09:40:00,49.38,49.55,49.36,49.42,635241.0,41.6549,41.7983,41.638,41.6886,635241.0
2016-02-08 09:50:00,49.41,49.41,49.2,49.27,1057935.0,41.6802,41.6802,41.503,41.5621,1057935.0
2016-02-08 10:00:00,49.26,49.46,49.19,49.22,969484.0,41.5537,41.7224,41.4946,41.5199,969484.0
2016-02-08 10:10:00,49.23,49.31,49.12,49.15,1010046.0,41.5284,41.5958,41.4356,41.4609,1010046.0
2016-02-08 10:20:00,49.15,49.3,49.11,49.25,411815.0,41.4609,41.5874,41.4271,41.5452,411815.0
2016-02-08 10:30:00,49.24,49.4,49.23,49.37,344079.0,41.5368,41.6718,41.5284,41.6465,344079.0
2016-02-08 10:40:00,49.37,49.4,49.25,49.33,463189.0,41.6465,41.6718,41.5452,41.6127,463189.0
2016-02-08 10:50:00,49.34,49.35,49.17,49.17,278029.0,41.6211,41.6296,41.4777,41.4777,278029.0
2016-02-08 11:00:00,49.17,49.22,49.08,49.12,1764822.0,41.4777,41.5199,41.4018,41.4356,1764822.0
2016-02-08 11:10:00,49.12,49.17,49.02,49.15,377782.0,41.4356,41.4777,41.3512,41.4609,377782.0
2016-02-08 11:20:00,49.14,49.24,49.13,49.23,252416.0,41.4524,41.5368,41.444,41.5284,252416.0
2016-02-08 11:30:00,49.22,49.24,49.11,49.12,329100.0,41.5199,41.5368,41.4271,41.4356,329100.0
2016-02-08 11:40:00,49.12,49.19,49.02,49.09,281982.0,41.4356,41.4946,41.3512,41.4103,281982.0
2016-02-08 11:50:00,49.09,49.24,49.06,49.23,306145.0,41.4103,41.5368,41.385,41.5284,306145.0
2016-02-08 12:00:00,49.24,49.29,49.22,49.28,336643.0,41.5368,41.579,41.5199,41.5705,336643.0
2016-02-08 12:10:00,49.27,49.35,49.24,49.3,432406.0,41.5621,41.6296,41.5368,41.5874,432406.0
2016-02-08 12:20:00,49.3,49.39,49.3,49.37,442914.0,41.5874,41.6633,41.5874,41.6465,442914.0
2016-02-08 12:30:00,49.37,49.43,49.34,49.34,522826.0,41.6465,41.6971,41.6211,41.6211,522826.0
2016-02-08 12:40:00,49.34,49.42,49.33,49.4,289889.0,41.6211,41.6886,41.6127,41.6718,289889.0
2016-02-08 12:50:00,49.4,49.44,49.35,49.37,112837.0,41.6718,41.7055,41.6296,41.6465,112837.0
2016-02-08 13:00:00,49.37,49.38,49.28,49.3,256142.0,41.6465,41.6549,41.5705,41.5874,256142.0
2016-02-08 13:10:00,49.31,49.31,49.24,49.24,831881.0,41.5958,41.5958,41.5368,41.5368,831881.0
2016-02-08 13:20:00,49.24,49.26,49.14,49.22,231093.0,41.5368,41.5537,41.4524,41.5199,231093.0
2016-02-08 13:30:00,49.22,49.27,49.21,49.23,143741.0,41.5199,41.5621,41.5115,41.5284,143741.0
2016-02-08 13:40:00,49.23,49.23,49.07,49.1,171128.0,41.5284,41.5284,41.3934,41.4187,171128.0
2016-02-08 13:50:00,49.09,49.11,49.03,49.06,247013.0,41.4103,41.4271,41.3596,41.385,247013.0
2016-02-08 14:00:00,49.06,49.16,49.05,49.14,208602.0,41.385,41.4693,41.3765,41.4524,208602.0
2016-02-08 14:10:00,49.13,49.14,49.0,49.01,205059.0,41.444,41.4524,41.3343,41.3428,205059.0
2016-02-08 14:20:00,49.01,49.11,49.01,49.06,132151.0,41.3428,41.4271,41.3428,41.385,132151.0
2016-02-08 14:30:00,49.05,49.07,48.97,49.04,368783.0,41.3765,41.3934,41.309,41.3681,368783.0
2016-02-08 14:40:00,49.04,49.18,49.03,49.13,294821.0,41.3681,41.4862,41.3596,41.444,294821.0
2016-02-08 14:50:00,49.13,49.16,49.08,49.11,240556.0,41.444,41.4693,41.4018,41.4271,240556.0
2016-02-08 15:00:00,49.11,49.21,49.08,49.16,310835.0,41.4271,41.5115,41.4018,41.4693,310835.0
2016-02-08 15:10:00,49.16,49.37,49.15,49.34,538488.0,41.4693,41.6465,41.4609,41.6211,538488.0
2016-02-08 15:20:00,49.34,49.37,49.28,49.32,548650.0,41.6211,41.6465,41.5705,41.6043,548650.0
2016-02-08 15:30:00,49.33,49.51,49.32,49.45,642070.0,41.6127,41.7646,41.6043,41.7139,642070.0
2016-02-08 15:40:00,49.46,49.76,49.46,49.66,915533.0,41.7224,41.9754,41.7224,41.8911,915533.0
2016-02-08 15:50:00,49.66,49.68,49.52,49.61,1396089.0,41.8911,41.908,41.773,41.8489,1396089.0
2016-02-09 09:30:00,49.07,49.38,49.04,49.33,531815.0,41.3934,41.6549,41.3681,41.6127,531815.0
2016-02-09 09:40:00,49.31,49.61,49.17,49.59,444565.0,41.5958,41.8489,41.4777,41.832,444565.0
2016-02-09 09:50:00,49.6,49.72,49.55,49.59,432071.0,41.8405,41.9417,41.7983,41.832,432071.0
2016-02-09 10:00:00,49.59,49.85,49.56,49.77,343044.0,41.832,42.0514,41.8067,41.9839,343044.0
2016-02-09 10:10:00,49.77,49.8,49.59,49.69,448658.0,41.9839,42.0092,41.832,41.9164,448658.0
2016-02-09 10:20:00,49.69,49.8,49.64,49.73,605925.0,41.9164,42.0092,41.8742,41.9501,605925.0
2016-02-09 10:30:00,49.73,49.73,49.54,49.63,431998.0,41.9501,41.9501,41.7899,41.8658,431998.0
2016-02-09 10:40:00,49.63,49.66,49.48,49.63,528690.0,41.8658,41.8911,41.7392,41.8658,528690.0
2016-02-09 10:50:00,49.64,49.67,49.43,49.49,423702.0,41.8742,41.8995,41.6971,41.7477,423702.0
2016-02-09 11:00:00,49.48,49.68,49.46,49.67,402208.0,41.7392,41.908,41.7224,41.8995,402208.0
2016-02-09 11:10:00,49.68,49.89,49.68,49.79,440224.0,41.908,42.0851,41.908,42.0007,440224.0
2016-02-09 11:20:00,49.79,50.04,49.79,49.97,334878.0,42.0007,42.2116,42.0007,42.1526,334878.0
2016-02-09 11:30:00,49.96,50.03,49.78,49.82,225860.0,42.1442,42.2032,41.9923,42.0261,225860.0
2016-02-09 11:40:00,49.82,49.96,49.81,49.83,227125.0,42.0261,42.1442,42.0176,42.0345,227125.0
2016-02-09 11:50:00,49.83,49.89,49.72,49.74,551865.0,42.0345,42.0851,41.9417,41.9586,551865.0
2016-02-09 12:00:00,49.74,49.82,49.64,49.81,180154.0,41.9586,42.0261,41.8742,42.0176,180154.0
2016-02-09 12:10:00,49.81,49.81,49.66,49.68,132351.0,42.0176,42.0176,41.8911,41.908,132351.0
2016-02-09 12:20:00,49.68,49.75,49.62,49.68,236916.0,41.908,41.967,41.8573,41.908,236916.0
2016-02-09 12:30:00,49.68,49.8,49.65,49.7,240573.0,41.908,42.0092,41.8827,41.9248,240573.0
2016-02-09 12:40:00,49.7,49.73,49.62,49.62,185313.0,41.9248,41.9501,41.8573,41.8573,185313.0
2016-02-09 12:50:00,49.63,49.72,49.61,49.7,219198.0,41.8658,41.9417,41.8489,41.9248,219198.0
2016-02-09 13:00:00,49.69,49.72,49.58,49.59,201940.0,41.9164,41.9417,41.8236,41.832,201940.0
2016-02-09 13:10:00,49.58,49.58,49.5,49.55,274195.0,41.8236,41.8236,41.7561,41.7983,274195.0
2016-02-09 13:20:00,49.55,49.64,49.52,49.58,183975.0,41.7983,41.8742,41.773,41.8236,183975.0
2016-02-09 13:30:00,49.58,49.7,49.54,49.56,220120.0,41.8236,41.9248,41.7899,41.8067,220120.0
2016-02-09 13:40:00,49.56,49.69,49.54,49.6,256991.0,41.8067,41.9164,41.7899,41.8405,256991.0
2016-02-09 13:50:00,49.59,49.71,49.56,49.67,159410.0,41.832,41.9333,41.8067,41.8995,159410.0
2016-02-09 14:00:00,49.68,49.94,49.67,49.9,410570.0,41.908,42.1273,41.8995,42.0935,410570.0
2016-02-09 14:10:00,49.91,49.93,49.8,49.82,322088.0,42.102,42.1188,42.0092,42.0261,322088.0
2016-02-09 14:20:00,49.82,49.86,49.7,49.76,315175.0,42.0261,42.0598,41.9248,41.9754,315175.0
2016-02-09 14:30:00,49.76,49.95,49.75,49.92,199058.0,41.9754,42.1357,41.967,42.1104,199058.0
2016-02-09 14:40:00,49.93,50.03,49.88,49.89,423151.0,42.1188,42.2032,42.0767,42.0851,423151.0
2016-02-09 14:50:00,49.89,49.98,49.87,49.95,202798.0,42.0851,42.161,42.0682,42.1357,202798.0
2016-02-09 15:00:00,49.96,50.26,49.95,50.18,648368.0,42.1442,42.3972,42.1357,42.3297,648368.0
2016-02-09 15:10:00,50.18,50.23,50.1,50.11,481958.0,42.3297,42.3719,42.2623,42.2707,481958.0
2016-02-09 15:20:00,50.1,50.14,49.94,49.99,360820.0,42.2623,42.296,42.1273,42.1695,360820.0
2016-02-09 15:30:00,49.99,50.13,49.96,50.07,326690.0,42.1695,42.2876,42.1442,42.2369,326690.0
2016-02-09 15:40:00,50.07,50.08,49.87,49.9,803661.0,42.2369,42.2454,42.0682,42.0935,803661.0
2016-02-09 15:50:00,49.9,49.95,49.84,49.9,1074189.0,42.0935,42.1357,42.0429,42.0935,1074189.0
2016-02-10 09:30:00,50.04,50.29,50.03,50.16,441072.0,42.2116,42.4225,42.2032,42.3129,441072.0
2016-02-10 09:40:00,50.16,50.24,49.99,50.14,762731.0,42.3129,42.3803,42.1695,42.296,762731.0
2016-02-10 09:50:00,50.13,50.24,50.05,50.16,990250.0,42.2876,42.3803,42.2201,42.3129,990250.0
2016-02-10 10:00:00,50.16,50.2,49.97,50.05,779861.0,42.3129,42.3466,42.1526,42.2201,779861.0
2016-02-10 10:10:00,50.04,50.31,50.03,50.3,403883.0,42.2116,42.4394,42.2032,42.431,403883.0
2016-02-10 10:20:00,50.3,50.35,50.2,50.22,480684.0,42.431,42.4731,42.3466,42.3635,480684.0
2016-02-10 10:30:00,50.22,50.51,50.22,50.37,842236.0,42.3635,42.6081,42.3635,42.49,842236.0
2016-02-10 10:40:00,50.37,50.37,50.17,50.32,222884.0,42.49,42.49,42.3213,42.4478,222884.0
2016-02-10 10:50:00,50.32,50.32,50.06,50.12,426706.0,42.4478,42.4478,42.2285,42.2791,426706.0
2016-02-10 11:00:00,50.13,50.19,49.98,50.06,420476.0,42.2876,42.3382,42.161,42.2285,420476.0
2016-02-10 11:10:00,50.05,50.12,49.96,50.1,345474.0,42.2201,42.2791,42.1442,42.2623,345474.0
2016-02-10 11:20:00,50.1,50.17,50.0,50.01,389215.0,42.2623,42.3213,42.1779,42.1863,389215.0
2016-02-10 11:30:00,50.01,50.08,49.87,49.87,360299.0,42.1863,42.2454,42.0682,42.0682,360299.0
2016-02-10 11:40:00,49.87,49.94,49.83,49.93,529680.0,42.0682,42.1273,42.0345,42.1188,529680.0
2016-02-10 11:50:00,49.93,50.01,49.89,49.96,478367.0,42.1188,42.1863,42.0851,42.1442,478367.0
2016-02-10 12:00:00,49.97,50.0,49.85,49.95,174943.0,42.1526,42.1779,42.0514,42.1357,174943.0
2016-02-10 12:10:00,49.95,49.98,49.87,49.94,204456.0,42.1357,42.161,42.0682,42.1273,204456.0
2016-02-10 12:20:00,49.95,50.07,49.94,50.0,329852.0,42.1357,42.2369,42.1273,42.1779,329852.0
2016-02-10 12:30:00,50.01,50.14,49.97,50.11,190737.0,42.1863,42.296,42.1526,42.2707,190737.0
2016-02-10 12:40:00,50.11,50.16,50.07,50.12,151471.0,42.2707,42.3129,42.2369,42.2791,151471.0
2016-02-10 12:50:00,50.12,50.23,50.07,50.21,185068.0,42.2791,42.3719,42.2369,42.355,185068.0
2016-02-10 13:00:00,50.21,50.24,50.13,50.13,171504.0,42.355,42.3803,42.2876,42.2876,171504.0
2016-02-10 13:10:00,50.13,50.17,50.06,50.09,56564.0,42.2876,42.3213,42.2285,42.2538,56564.0
2016-02-10 13:20:00,50.09,50.14,49.99,50.04,207572.0,42.2538,42.296,42.1695,42.2116,207572.0
2016-02-10 13:30:00,50.03,50.04,49.96,49.99,100615.0,42.2032,42.2116,42.1442,42.1695,100615.0
2016-02-10 13:40:00,49.99,50.11,49.98,50.06,227727.0,42.1695,42.2707,42.161,42.2285,227727.0
2016-02-10 13:50:00,50.05,50.06,49.98,50.0,113147.0,42.2201,42.2285,42.161,42.1779,113147.0
2016-02-10 14:00:00,50.0,50.07,49.99,50.06,100986.0,42.1779,42.2369,42.1695,42.2285,100986.0
2016-02-10 14:10:00,50.07,50.1,50.0,50.08,164835.0,42.2369,42.2623,42.1779,42.2454,164835.0
2016-02-10 14:20:00,50.07,50.08,49.96,50.03,136489.0,42.2369,42.2454,42.1442,42.2032,136489.0
2016-02-10 14:30:00,50.03,50.11,49.97,49.97,206210.0,42.2032,42.2707,42.1526,42.1526,206210.0
2016-02-10 14:40:00,49.96,49.97,49.88,49.91,276186.0,42.1442,42.1526,42.0767,42.102,276186.0
2016-02-10 14:50:00,49.91,49.99,49.88,49.92,171525.0,42.102,42.1695,42.0767,42.1104,171525.0
2016-02-10 15:00:00,49.92,50.1,49.91,50.0,254351.0,42.1104,42.2623,42.102,42.1779,254351.0
2016-02-10 15:10:00,50.0,50.02,49.78,49.8,395744.0,42.1779,42.1948,41.9923,42.0092,395744.0
2016-02-10 15:20:00,49.79,49.91,49.76,49.77,350331.0,42.0007,42.102,41.9754,41.9839,350331.0
2016-02-10 15:30:00,49.78,49.84,49.67,49.69,1033898.0,41.9923,42.0429,41.8995,41.9164,1033898.0
2016-02-10 15:40:00,49.69,49.8,49.65,49.72,566603.0,41.9164,42.0092,41.8827,41.9417,566603.0
2016-02-10 15:50:00,49.72,49.73,49.64,49.68,835847.0,41.9417,41.9501,41.8742,41.908,835847.0
2016-02-11 09:30:00,48.82,49.01,48.67,48.86,259869.0,41.1825,41.3428,41.056,41.2162,259869.0
2016-02-11 09:40:00,48.87,49.11,48.81,49.05,367075.0,41.2247,41.4271,41.1741,41.3765,367075.0
2016-02-11 09:50:00,49.06,49.36,49.04,49.24,442430.0,41.385,41.638,41.3681,41.5368,442430.0
2016-02-11 10:00:00,49.24,49.36,49.16,49.19,305904.0,41.5368,41.638,41.4693,41.4946,305904.0
2016-02-11 10:10:00,49.2,49.22,48.96,49.04,176049.0,41.503,41.5199,41.3006,41.3681,176049.0
2016-02-11 10:20:00,49.03,49.07,48.87,48.89,273386.0,41.3596,41.3934,41.2247,41.2415,273386.0
2016-02-11 10:30:00,48.88,49.0,48.72,48.73,296013.0,41.2331,41.3343,41.0981,41.1066,296013.0
2016-02-11 10:40:00,48.72,48.81,48.58,48.77,357703.0,41.0981,41.1741,40.98,41.1403,357703.0
2016-02-11 10:50:00,48.77,48.77,48.6,48.64,361079.0,41.1403,41.1403,40.9969,41.0307,361079.0
2016-02-11 11:00:00,48.64,48.72,48.47,48.55,597762.0,41.0307,41.0981,40.8873,40.9547,597762.0
2016-02-11 11:10:00,48.54,48.6,48.42,48.53,460369.0,40.9463,40.9969,40.8451,40.9379,460369.0
2016-02-11 11:20:00,48.53,48.6,48.27,48.29,416691.0,40.9379,40.9969,40.7185,40.7354,416691.0
2016-02-11 11:30:00,48.29,48.35,48.17,48.35,409591.0,40.7354,40.786,40.6342,40.786,409591.0
2016-02-11 11:40:00,48.35,48.4,48.26,48.27,396414.0,40.786,40.8282,40.7101,40.7185,396414.0
2016-02-11 11:50:00,48.26,48.52,48.26,48.49,206243.0,40.7101,40.9294,40.7101,40.9041,206243.0
2016-02-11 12:00:00,48.49,48.57,48.43,48.5,261900.0,40.9041,40.9716,40.8535,40.9126,261900.0
2016-02-11 12:10:00,48.48,48.58,48.4,48.43,439822.0,40.8957,40.98,40.8282,40.8535,439822.0
2016-02-11 12:20:00,48.42,48.52,48.4,48.45,236211.0,40.8451,40.9294,40.8282,40.8704,236211.0
2016-02-11 12:30:00,48.44,48.45,48.32,48.36,169641.0,40.8619,40.8704,40.7607,40.7945,169641.0
2016-02-11 12:40:00,48.36,48.41,48.29,48.41,237245.0,40.7945,40.8366,40.7354,40.8366,237245.0
2016-02-11 12:50:00,48.4,48.54,48.4,48.51,297229.0,40.8282,40.9463,40.8282,40.921,297229.0
2016-02-11 13:00:00,48.5,48.6,48.42,48.53,469149.0,40.9126,40.9969,40.8451,40.9379,469149.0
2016-02-11 13:10:00,48.53,48.57,48.46,48.54,181636.0,40.9379,40.9716,40.8788,40.9463,181636.0
2016-02-11 13:20:00,48.54,48.61,48.48,48.49,201496.0,40.9463,41.0054,40.8957,40.9041,201496.0
2016-02-11 13:30:00,48.47,48.55,48.33,48.33,287969.0,40.8873,40.9547,40.7692,40.7692,287969.0
2016-02-11 13:40:00,48.33,48.4,48.31,48.38,181749.0,40.7692,40.8282,40.7523,40.8113,181749.0
2016-02-11 13:50:00,48.38,48.42,48.33,48.4,141103.0,40.8113,40.8451,40.7692,40.8282,141103.0
2016-02-11 14:00:00,48.39,48.39,48.27,48.36,1010178.0,40.8198,40.8198,40.7185,40.7945,1010178.0
2016-02-11 14:10:00,48.35,48.4,48.23,48.23,171265.0,40.786,40.8282,40.6848,40.6848,171265.0
2016-02-11 14:20:00,48.24,48.3,48.17,48.19,818438.0,40.6932,40.7438,40.6342,40.6511,818438.0
2016-02-11 14:30:00,48.19,48.44,48.1,48.44,730324.0,40.6511,40.8619,40.5751,40.8619,730324.0
2016-02-11 14:40:00,48.44,48.74,48.33,48.73,1190884.0,40.8619,41.115,40.7692,41.1066,1190884.0
2016-02-11 14:50:00,48.72,48.89,48.7,48.76,844673.0,41.0981,41.2415,41.0813,41.1319,844673.0
2016-02-11 15:00:00,48.76,48.78,48.47,48.58,1342110.0,41.1319,41.1488,40.8873,40.98,1342110.0
2016-02-11 15:10:00,48.58,48.74,48.53,48.58,773709.0,40.98,41.115,40.9379,40.98,773709.0
2016-02-11 15:20:00,48.59,48.74,48.55,48.74,604068.0,40.9885,41.115,40.9547,41.115,604068.0
2016-02-11 15:30:00,48.73,48.94,48.64,48.92,506402.0,41.1066,41.2837,41.0307,41.2669,506402.0
2016-02-11 15:40:00,48.93,48.98,48.84,48.88,710661.0,41.2753,41.3175,41.1994,41.2331,710661.0
2016-02-11 15:50:00,48.89,48.92,48.7,48.7,1382368.0,41.2415,41.2669,41.0813,41.0813,1382368.0
2016-02-12 09:30:00,48.98,49.29,48.96,49.19,612839.0,41.3175,41.579,41.3006,41.4946,612839.0
2016-02-12 09:40:00,49.19,49.22,48.94,48.98,913195.0,41.4946,41.5199,41.2837,41.3175,913195.0
2016-02-12 09:50:00,48.98,49.18,48.95,49.07,337896.0,41.3175,41.4862,41.2922,41.3934,337896.0
2016-02-12 10:00:00,49.08,49.08,48.87,49.03,746577.0,41.4018,41.4018,41.2247,41.3596,746577.0
2016-02-12 10:10:00,49.04,49.28,49.04,49.27,662164.0,41.3681,41.5705,41.3681,41.5621,662164.0
2016-02-12 10:20:00,49.27,49.33,49.18,49.3,500758.0,41.5621,41.6127,41.4862,41.5874,500758.0
2016-02-12 10:30:00,49.31,49.41,49.23,49.29,460714.0,41.5958,41.6802,41.5284,41.579,460714.0
2016-02-12 10:40:00,49.28,49.32,49.21,49.31,111482.0,41.5705,41.6043,41.5115,41.5958,111482.0
2016-02-12 10:50:00,49.31,49.4,49.29,49.35,204487.0,41.5958,41.6718,41.579,41.6296,204487.0
2016-02-12 11:00:00,49.36,49.51,49.36,49.46,338484.0,41.638,41.7646,41.638,41.7224,338484.0
2016-02-12 11:10:00,49.46,49.57,49.45,49.51,361001.0,41.7224,41.8152,41.7139,41.7646,361001.0
2016-02-12 11:20:00,49.52,49.58,49.48,49.55,169661.0,41.773,41.8236,41.7392,41.7983,169661.0
2016-02-12 11:30:00,49.55,49.65,49.55,49.58,148863.0,41.7983,41.8827,41.7983,41.8236,148863.0
2016-02-12 11:40:00,49.58,49.61,49.55,49.59,2064914.0,41.8236,41.8489,41.7983,41.832,2064914.0
2016-02-12 11:50:00,49.59,49.63,49.5,49.57,156659.0,41.832,41.8658,41.7561,41.8152,156659.0
2016-02-12 12:00:00,49.57,49.6,49.52,49.55,519296.0,41.8152,41.8405,41.773,41.7983,519296.0
2016-02-12 12:10:00,49.55,49.63,49.55,49.56,205753.0,41.7983,41.8658,41.7983,41.8067,205753.0
2016-02-12 12:20:00,49.56,49.63,49.55,49.57,232755.0,41.8067,41.8658,41.7983,41.8152,232755.0
2016-02-12 12:30:00,49.56,49.59,49.48,49.55,924384.0,41.8067,41.832,41.7392,41.7983,924384.0
2016-02-12 12:40:00,49.55,49.57,49.49,49.5,117616.0,41.7983,41.8152,41.7477,41.7561,117616.0
2016-02-12 12:50:00,49.5,49.56,49.47,49.49,151711.0,41.7561,41.8067,41.7308,41.7477,151711.0
2016-02-12 13:00:00,49.49,49.54,49.45,49.47,188628.0,41.7477,41.7899,41.7139,41.7308,188628.0
2016-02-12 13:10:00,49.46,49.5,49.34,49.35,195849.0,41.7224,41.7561,41.6211,41.6296,195849.0
2016-02-12 13:20:00,49.36,49.38,49.31,49.37,407974.0,41.638,41.6549,41.5958,41.6465,407974.0
2016-02-12 13:30:00,49.36,49.47,49.34,49.42,319766.0,41.638,41.7308,41.6211,41.6886,319766.0
2016-02-12 13:40:00,49.42,49.48,49.38,49.47,103303.0,41.6886,41.7392,41.6549,41.7308,103303.0
2016-02-12 13:50:00,49.47,49.47,49.35,49.38,817764.0,41.7308,41.7308,41.6296,41.6549,817764.0
2016-02-12 14:00:00,49.38,49.49,49.37,49.48,581159.0,41.6549,41.7477,41.6465,41.7392,581159.0
2016-02-12 14:10:00,49.48,49.51,49.42,49.43,281360.0,41.7392,41.7646,41.6886,41.6971,281360.0
2016-02-12 14:20:00,49.44,49.54,49.42,49.52,562961.0,41.7055,41.7899,41.6886,41.773,562961.0
2016-02-12 14:30:00,49.52,49.54,49.46,49.47,282958.0,41.773,41.7899,41.7224,41.7308,282958.0
2016-02-12 14:40:00,49.47,49.54,49.44,49.49,590239.0,41.7308,41.7899,41.7055,41.7477,590239.0
2016-02-12 14:50:00,49.5,49.58,49.5,49.54,405667.0,41.7561,41.8236,41.7561,41.7899,405667.0
2016-02-12 15:00:00,49.54,49.6,49.52,49.55,370172.0,41.7899,41.8405,41.773,41.7983,370172.0
2016-02-12 15:10:00,49.55,49.62,49.55,49.62,528477.0,41.7983,41.8573,41.7983,41.8573,528477.0
2016-02-12 15:20:00,49.62,49.65,49.56,49.64,470967.0,41.8573,41.8827,41.8067,41.8742,470967.0
2016-02-12 15:30:00,49.64,49.64,49.53,49.54,730126.0,41.8742,41.8742,41.7814,41.7899,730126.0
2016-02-12 15:40:00,49.54,49.66,49.51,49.62,555480.0,41.7899,41.8911,41.7646,41.8573,555480.0
2016-02-12 15:50:00,49.62,49.68,49.59,49.66,1046445.0,41.8573,41.908,41.832,41.8911,1046445.0
2016-02-16 09:30:00,50.3,50.34,50.1,50.1,734542.0,42.431,42.4647,42.2623,42.2623,734542.0
2016-02-16 09:40:00,50.1,50.25,50.04,50.07,488651.0,42.2623,42.3888,42.2116,42.2369,488651.0
2016-02-16 09:50:00,50.08,50.08,49.92,49.98,672885.0,42.2454,42.2454,42.1104,42.161,672885.0
2016-02-16 10:00:00,49.98,50.06,49.87,49.96,367690.0,42.161,42.2285,42.0682,42.1442,367690.0
2016-02-16 10:10:00,49.96,50.07,49.87,50.02,399889.0,42.1442,42.2369,42.0682,42.1948,399889.0
2016-02-16 10:20:00,50.02,50.08,49.99,50.07,234684.0,42.1948,42.2454,42.1695,42.2369,234684.0
2016-02-16 10:30:00,50.08,50.16,50.02,50.15,205031.0,42.2454,42.3129,42.1948,42.3044,205031.0
2016-02-16 10:40:00,50.14,50.25,50.11,50.24,739195.0,42.296,42.3888,42.2707,42.3803,739195.0
2016-02-16 10:50:00,50.23,50.23,50.05,50.08,604976.0,42.3719,42.3719,42.2201,42.2454,604976.0
2016-02-16 11:00:00,50.07,50.17,50.01,50.06,511281.0,42.2369,42.3213,42.1863,42.2285,511281.0
2016-02-16 11:10:00,50.05,50.21,50.01,50.2,120010.0,42.2201,42.355,42.1863,42.3466,120010.0
2016-02-16 11:20:00,50.2,50.26,50.18,50.26,288856.0,42.3466,42.3972,42.3297,42.3972,288856.0
2016-02-16 11:30:00,50.26,50.33,50.24,50.31,290095.0,42.3972,42.4563,42.3803,42.4394,290095.0
2016-02-16 11:40:00,50.31,50.31,50.26,50.3,631749.0,42.4394,42.4394,42.3972,42.431,631749.0
2016-02-16 11:50:00,50.3,50.45,50.27,50.44,309848.0,42.431,42.5575,42.4057,42.5491,309848.0
2016-02-16 12:00:00,50.45,50.54,50.42,50.47,313907.0,42.5575,42.6334,42.5322,42.5744,313907.0
2016-02-16 12:10:00,50.47,50.57,50.43,50.53,112866.0,42.5744,42.6587,42.5406,42.625,112866.0
2016-02-16 12:20:00,50.53,50.56,50.5,50.51,98836.0,42.625,42.6503,42.5997,42.6081,98836.0
2016-02-16 12:30:00,50.51,50.52,50.43,50.46,894700.0,42.6081,42.6165,42.5406,42.5659,894700.0
2016-02-16 12:40:00,50.46,50.53,50.43,50.53,236242.0,42.5659,42.625,42.5406,42.625,236242.0
2016-02-16 12:50:00,50.52,50.64,50.5,50.62,256200.0,42.6165,42.7178,42.5997,42.7009,256200.0
2016-02-16 13:00:00,50.63,50.69,50.62,50.69,140809.0,42.7093,42.76,42.7009,42.76,140809.0
2016-02-16 13:10:00,50.69,50.73,50.66,50.72,219305.0,42.76,42.7937,42.7346,42.7853,219305.0
2016-02-16 13:20:00,50.73,50.73,50.65,50.67,137605.0,42.7937,42.7937,42.7262,42.7431,137605.0
2016-02-16 13:30:00,50.66,50.67,50.61,50.62,123421.0,42.7346,42.7431,42.6925,42.7009,123421.0
2016-02-16 13:40:00,50.62,50.65,50.6,50.62,89769.0,42.7009,42.7262,42.684,42.7009,89769.0
2016-02-16 13:50:00,50.62,50.66,50.61,50.65,95789.0,42.7009,42.7346,42.6925,42.7262,95789.0
2016-02-16 14:00:00,50.65,50.69,50.6,50.63,153151.0,42.7262,42.76,42.684,42.7093,153151.0
2016-02-16 14:10:00,50.63,50.7,50.62,50.68,128270.0,42.7093,42.7684,42.7009,42.7515,128270.0
2016-02-16 14:20:00,50.68,50.69,50.63,50.69,573169.0,42.7515,42.76,42.7093,42.76,573169.0
2016-02-16 14:30:00,50.69,50.73,50.64,50.65,300798.0,42.76,42.7937,42.7178,42.7262,300798.0
2016-02-16 14:40:00,50.66,50.69,50.6,50.61,245670.0,42.7346,42.76,42.684,42.6925,245670.0
2016-02-16 14:50:00,50.61,50.62,50.59,50.61,165110.0,42.6925,42.7009,42.6756,42.6925,165110.0
2016-02-16 15:00:00,50.61,50.65,50.55,50.55,615787.0,42.6925,42.7262,42.6419,42.6419,615787.0
2016-02-16 15:10:00,50.55,50.63,50.52,50.63,340137.0,42.6419,42.7093,42.6165,42.7093,340137.0
2016-02-16 15:20:00,50.63,50.7,50.62,50.7,221873.0,42.7093,42.7684,42.7009,42.7684,221873.0
2016-02-16 15:30:00,50.69,50.7,50.62,50.63,369523.0,42.76,42.7684,42.7009,42.7093,369523.0
2016-02-16 15:40:00,50.63,50.66,50.55,50.56,467160.0,42.7093,42.7346,42.6419,42.6503,467160.0
2016-02-16 15:50:00,50.57,50.67,50.55,50.65,1386910.0,42.6587,42.7431,42.6419,42.7262,1386910.0
2016-02-17 09:30:00,51.0,51.24,50.85,51.23,690316.0,43.0215,43.2239,42.8949,43.2155,690316.0
2016-02-17 09:40:00,51.24,51.31,51.15,51.19,360486.0,43.2239,43.283,43.148,43.1817,360486.0
2016-02-17 09:50:00,51.2,51.32,51.17,51.31,801841.0,43.1902,43.2914,43.1649,43.283,801841.0
2016-02-17 10:00:00,51.3,51.45,51.3,51.43,348872.0,43.2745,43.4011,43.2745,43.3842,348872.0
2016-02-17 10:10:00,51.43,51.48,51.4,51.46,587615.0,43.3842,43.4264,43.3589,43.4095,587615.0
2016-02-17 10:20:00,51.47,51.55,51.43,51.55,1026721.0,43.4179,43.4854,43.3842,43.4854,1026721.0
2016-02-17 10:30:00,51.55,51.55,51.46,51.48,879902.0,43.4854,43.4854,43.4095,43.4264,879902.0
2016-02-17 10:40:00,51.48,51.58,51.45,51.58,461799.0,43.4264,43.5107,43.4011,43.5107,461799.0
2016-02-17 10:50:00,51.58,51.63,51.55,51.61,433480.0,43.5107,43.5529,43.4854,43.536,433480.0
2016-02-17 11:00:00,51.61,51.64,51.54,51.54,274976.0,43.536,43.5613,43.477,43.477,274976.0
2016-02-17 11:10:00,51.54,51.56,51.45,51.46,374492.0,43.477,43.4938,43.4011,43.4095,374492.0
2016-02-17 11:20:00,51.47,51.49,51.4,51.46,212574.0,43.4179,43.4348,43.3589,43.4095,212574.0
2016-02-17 11:30:00,51.45,51.51,51.42,51.43,191036.0,43.4011,43.4517,43.3757,43.3842,191036.0
2016-02-17 11:40:00,51.44,51.45,51.34,51.35,229185.0,43.3926,43.4011,43.3083,43.3167,229185.0
2016-02-17 11:50:00,51.35,51.49,51.35,51.49,92975.0,43.3167,43.4348,43.3167,43.4348,92975.0
2016-02-17 12:00:00,51.49,51.49,51.38,51.39,157627.0,43.4348,43.4348,43.342,43.3504,157627.0
2016-02-17 12:10:00,51.38,51.45,51.37,51.44,113812.0,43.342,43.4011,43.3336,43.3926,113812.0
2016-02-17 12:20:00,51.44,51.46,51.41,51.42,183153.0,43.3926,43.4095,43.3673,43.3757,183153.0
2016-02-17 12:30:00,51.42,51.5,51.42,51.49,231500.0,43.3757,43.4432,43.3757,43.4348,231500.0
2016-02-17 12:40:00,51.49,51.51,51.44,51.45,477331.0,43.4348,43.4517,43.3926,43.4011,477331.0
2016-02-17 12:50:00,51.44,51.49,51.43,51.46,125479.0,43.3926,43.4348,43.3842,43.4095,125479.0
2016-02-17 13:00:00,51.46,51.48,51.43,51.47,278747.0,43.4095,43.4264,43.3842,43.4179,278747.0
2016-02-17 13:10:00,51.47,51.47,51.42,51.44,239248.0,43.4179,43.4179,43.3757,43.3926,239248.0
2016-02-17 13:20:00,51.43,51.45,51.39,51.43,210016.0,43.3842,43.4011,43.3504,43.3842,210016.0
2016-02-17 13:30:00,51.43,51.43,51.33,51.33,154227.0,43.3842,43.3842,43.2998,43.2998,154227.0
2016-02-17 13:40:00,51.33,51.4,51.33,51.4,86077.0,43.2998,43.3589,43.2998,43.3589,86077.0
2016-02-17 13:50:00,51.39,51.4,51.35,51.36,85320.0,43.3504,43.3589,43.3167,43.3251,85320.0
2016-02-17 14:00:00,51.36,51.47,51.32,51.44,253859.0,43.3251,43.4179,43.2914,43.3926,253859.0
2016-02-17 14:10:00,51.45,51.52,51.42,51.5,258736.0,43.4011,43.4601,43.3757,43.4432,258736.0
2016-02-17 14:20:00,51.5,51.55,51.47,51.48,174335.0,43.4432,43.4854,43.4179,43.4264,174335.0
2016-02-17 14:30:00,51.48,51.52,51.46,51.47,490451.0,43.4264,43.4601,43.4095,43.4179,490451.0
2016-02-17 14:40:00,51.47,51.52,51.47,51.47,154278.0,43.4179,43.4601,43.4179,43.4179,154278.0
2016-02-17 14:50:00,51.46,51.46,51.4,51.44,135655.0,43.4095,43.4095,43.3589,43.3926,135655.0
2016-02-17 15:00:00,51.44,51.51,51.43,51.5,291450.0,43.3926,43.4517,43.3842,43.4432,291450.0
2016-02-17 15:10:00,51.5,51.56,51.48,51.54,688061.0,43.4432,43.4938,43.4264,43.477,688061.0
2016-02-17 15:20:00,51.54,51.54,51.44,51.5,535195.0,43.477,43.477,43.3926,43.4432,535195.0
2016-02-17 15:30:00,51.49,51.51,51.39,51.51,666345.0,43.4348,43.4517,43.3504,43.4517,666345.0
2016-02-17 15:40:00,51.5,51.53,51.46,51.47,852522.0,43.4432,43.4685,43.4095,43.4179,852522.0
2016-02-17 15:50:00,51.47,51.48,51.42,51.44,1083762.0,43.4179,43.4264,43.3757,43.3926,1083762.0
2016-02-18 09:30:00,51.5,51.51,51.4,51.41,392401.0,43.4432,43.4517,43.3589,43.3673,392401.0
2016-02-18 09:40:00,51.41,51.52,51.39,51.5,456426.0,43.3673,43.4601,43.3504,43.4432,456426.0
2016-02-18 09:50:00,51.5,51.59,51.5,51.58,206219.0,43.4432,43.5192,43.4432,43.5107,206219.0
2016-02-18 10:00:00,51.58,51.61,51.43,51.43,324172.0,43.5107,43.536,43.3842,43.3842,324172.0
2016-02-18 10:10:00,51.44,51.55,51.43,51.5,191337.0,43.3926,43.4854,43.3842,43.4432,191337.0
2016-02-18 10:20:00,51.49,51.59,51.47,51.57,192686.0,43.4348,43.5192,43.4179,43.5023,192686.0
2016-02-18 10:30:00,51.56,51.59,51.49,51.53,140114.0,43.4938,43.5192,43.4348,43.4685,140114.0
2016-02-18 10:40:00,51.53,51.59,51.46,51.47,189864.0,43.4685,43.5192,43.4095,43.4179,189864.0
2016-02-18 10:50:00,51.47,51.58,51.47,51.53,98158.0,43.4179,43.5107,43.4179,43.4685,98158.0
2016-02-18 11:00:00,51.53,51.56,51.38,51.39,453516.0,43.4685,43.4938,43.342,43.3504,453516.0
2016-02-18 11:10:00,51.39,51.45,51.37,51.4,241255.0,43.3504,43.4011,43.3336,43.3589,241255.0
2016-02-18 11:20:00,51.4,51.4,51.3,51.37,278590.0,43.3589,43.3589,43.2745,43.3336,278590.0
2016-02-18 11:30:00,51.38,51.41,51.34,51.39,146693.0,43.342,43.3673,43.3083,43.3504,146693.0
2016-02-18 11:40:00,51.4,51.44,51.33,51.34,125044.0,43.3589,43.3926,43.2998,43.3083,125044.0
2016-02-18 11:50:00,51.31,51.51,51.31,51.5,161041.0,43.283,43.4517,43.283,43.4432,161041.0
2016-02-18 12:00:00,51.49,51.49,51.42,51.44,172943.0,43.4348,43.4348,43.3757,43.3926,172943.0
2016-02-18 12:10:00,51.44,51.47,51.43,51.44,76021.0,43.3926,43.4179,43.3842,43.3926,76021.0
2016-02-18 12:20:00,51.45,51.51,51.43,51.46,62974.0,43.4011,43.4517,43.3842,43.4095,62974.0
2016-02-18 12:30:00,51.46,51.48,51.42,51.42,35582.0,43.4095,43.4264,43.3757,43.3757,35582.0
2016-02-18 12:40:00,51.42,51.43,51.34,51.37,50188.0,43.3757,43.3842,43.3083,43.3336,50188.0
2016-02-18 12:50:00,51.36,51.42,51.34,51.34,73332.0,43.3251,43.3757,43.3083,43.3083,73332.0
2016-02-18 13:00:00,51.34,51.42,51.34,51.41,49792.0,43.3083,43.3757,43.3083,43.3673,49792.0
2016-02-18 13:10:00,51.4,51.41,51.29,51.31,55116.0,43.3589,43.3673,43.2661,43.283,55116.0
2016-02-18 13:20:00,51.31,51.31,51.27,51.31,83716.0,43.283,43.283,43.2492,43.283,83716.0
2016-02-18 13:30:00,51.3,51.35,51.29,51.3,78558.0,43.2745,43.3167,43.2661,43.2745,78558.0
2016-02-18 13:40:00,51.3,51.3,51.23,51.25,271990.0,43.2745,43.2745,43.2155,43.2323,271990.0
2016-02-18 13:50:00,51.25,51.32,51.24,51.32,80699.0,43.2323,43.2914,43.2239,43.2914,80699.0
2016-02-18 14:00:00,51.31,51.4,51.31,51.39,304006.0,43.283,43.3589,43.283,43.3504,304006.0
2016-02-18 14:10:00,51.39,51.43,51.38,51.43,173293.0,43.3504,43.3842,43.342,43.3842,173293.0
2016-02-18 14:20:00,51.43,51.46,51.42,51.45,141787.0,43.3842,43.4095,43.3757,43.4011,141787.0
2016-02-18 14:30:00,51.45,51.53,51.44,51.5,274998.0,43.4011,43.4685,43.3926,43.4432,274998.0
2016-02-18 14:40:00,51.51,51.53,51.45,51.45,207418.0,43.4517,43.4685,43.4011,43.4011,207418.0
2016-02-18 14:50:00,51.46,51.51,51.46,51.5,160454.0,43.4095,43.4517,43.4095,43.4432,160454.0
2016-02-18 15:00:00,51.5,51.53,51.44,51.44,171879.0,43.4432,43.4685,43.3926,43.3926,171879.0
2016-02-18 15:10:00,51.45,51.48,51.4,51.48,253552.0,43.4011,43.4264,43.3589,43.4264,253552.0
2016-02-18 15:20:00,51.48,51.49,51.4,51.45,276832.0,43.4264,43.4348,43.3589,43.4011,276832.0
2016-02-18 15:30:00,51.44,51.48,51.42,51.46,252425.0,43.3926,43.4264,43.3757,43.4095,252425.0
2016-02-18 15:40:00,51.46,51.47,51.32,51.33,1042293.0,43.4095,43.4179,43.2914,43.2998,1042293.0
2016-02-18 15:50:00,51.33,51.43,51.3,51.41,1355501.0,43.2998,43.3842,43.2745,43.3673,1355501.0
2016-02-19 09:30:00,51.17,51.17,50.9,50.93,793510.0,43.1649,43.1649,42.9371,42.9624,793510.0
2016-02-19 09:40:00,50.92,51.06,50.9,51.01,412695.0,42.954,43.0721,42.9371,43.0299,412695.0
2016-02-19 09:50:00,51.01,51.14,50.99,51.04,706232.0,43.0299,43.1396,43.013,43.0552,706232.0
2016-02-19 10:00:00,51.03,51.04,50.89,50.94,548196.0,43.0468,43.0552,42.9287,42.9708,548196.0
2016-02-19 10:10:00,50.94,51.15,50.94,51.11,1156875.0,42.9708,43.148,42.9708,43.1142,1156875.0
2016-02-19 10:20:00,51.11,51.24,51.08,51.09,595006.0,43.1142,43.2239,43.0889,43.0974,595006.0
2016-02-19 10:30:00,51.09,51.19,51.06,51.12,218491.0,43.0974,43.1817,43.0721,43.1227,218491.0
2016-02-19 10:40:00,51.12,51.19,51.09,51.17,100028.0,43.1227,43.1817,43.0974,43.1649,100028.0
2016-02-19 10:50:00,51.17,51.24,51.16,51.16,156749.0,43.1649,43.2239,43.1564,43.1564,156749.0
2016-02-19 11:00:00,51.16,51.2,51.1,51.15,1198903.0,43.1564,43.1902,43.1058,43.148,1198903.0
2016-02-19 11:10:00,51.15,51.24,51.15,51.21,440644.0,43.148,43.2239,43.148,43.1986,440644.0
2016-02-19 11:20:00,51.22,51.34,51.21,51.33,284529.0,43.207,43.3083,43.1986,43.2998,284529.0
2016-02-19 11:30:00,51.32,51.38,51.26,51.29,243160.0,43.2914,43.342,43.2408,43.2661,243160.0
2016-02-19 11:40:00,51.29,51.36,51.25,51.27,196492.0,43.2661,43.3251,43.2323,43.2492,196492.0
2016-02-19 11:50:00,51.26,51.32,51.24,51.27,147685.0,43.2408,43.2914,43.2239,43.2492,147685.0
2016-02-19 12:00:00,51.28,51.29,51.2,51.24,126881.0,43.2577,43.2661,43.1902,43.2239,126881.0
2016-02-19 12:10:00,51.23,51.26,51.18,51.19,149428.0,43.2155,43.2408,43.1733,43.1817,149428.0
2016-02-19 12:20:00,51.19,51.26,51.16,51.23,90603.0,43.1817,43.2408,43.1564,43.2155,90603.0
2016-02-19 12:30:00,51.23,51.27,51.21,51.25,72764.0,43.2155,43.2492,43.1986,43.2323,72764.0
2016-02-19 12:40:00,51.25,51.29,51.22,51.23,125046.0,43.2323,43.2661,43.207,43.2155,125046.0
2016-02-19 12:50:00,51.24,51.28,51.19,51.23,121869.0,43.2239,43.2577,43.1817,43.2155,121869.0
2016-02-19 13:00:00,51.22,51.26,51.19,51.2,101385.0,43.207,43.2408,43.1817,43.1902,101385.0
2016-02-19 13:10:00,51.19,51.24,51.19,51.22,84055.0,43.1817,43.2239,43.1817,43.207,84055.0
2016-02-19 13:20:00,51.22,51.26,51.21,51.24,69181.0,43.207,43.2408,43.1986,43.2239,69181.0
2016-02-19 13:30:00,51.24,51.3,51.24,51.27,88755.0,43.2239,43.2745,43.2239,43.2492,88755.0
2016-02-19 13:40:00,51.28,51.29,51.25,51.28,53219.0,43.2577,43.2661,43.2323,43.2577,53219.0
2016-02-19 13:50:00,51.28,51.29,51.23,51.26,105342.0,43.2577,43.2661,43.2155,43.2408,105342.0
2016-02-19 14:00:00,51.26,51.33,51.24,51.32,92900.0,43.2408,43.2998,43.2239,43.2914,92900.0
2016-02-19 14:10:00,51.31,51.34,51.28,51.29,99833.0,43.283,43.3083,43.2577,43.2661,99833.0
2016-02-19 14:20:00,51.3,51.33,51.26,51.29,208104.0,43.2745,43.2998,43.2408,43.2661,208104.0
2016-02-19 14:30:00,51.29,51.31,51.25,51.27,383024.0,43.2661,43.283,43.2323,43.2492,383024.0
2016-02-19 14:40:00,51.26,51.29,51.24,51.27,82093.0,43.2408,43.2661,43.2239,43.2492,82093.0
2016-02-19 14:50:00,51.27,51.29,51.23,51.25,109326.0,43.2492,43.2661,43.2155,43.2323,109326.0
2016-02-19 15:00:00,51.25,51.32,51.24,51.29,133392.0,43.2323,43.2914,43.2239,43.2661,133392.0
2016-02-19 15:10:00,51.3,51.32,51.26,51.28,165834.0,43.2745,43.2914,43.2408,43.2577,165834.0
2016-02-19 15:20:00,51.27,51.33,51.27,51.32,249423.0,43.2492,43.2998,43.2492,43.2914,249423.0
2016-02-19 15:30:00,51.31,51.34,51.27,51.34,385174.0,43.283,43.3083,43.2492,43.3083,385174.0
2016-02-19 15:40:00,51.34,51.36,51.3,51.32,434741.0,43.3083,43.3251,43.2745,43.2914,434741.0
2016-02-19 15:50:00,51.32,51.32,51.27,51.31,1373714.0,43.2914,43.2914,43.2492,43.283,1373714.0
2016-02-22 09:30:00,51.8,52.19,51.8,52.15,488430.0,43.6963,44.0253,43.6963,43.9915,488430.0
2016-02-22 09:40:00,52.15,52.19,52.08,52.1,279394.0,43.9915,44.0253,43.9325,43.9494,279394.0
2016-02-22 09:50:00,52.11,52.14,51.96,52.01,332702.0,43.9578,43.9831,43.8313,43.8734,332702.0
2016-02-22 10:00:00,52.02,52.19,52.01,52.13,678000.0,43.8819,44.0253,43.8734,43.9747,678000.0
2016-02-22 10:10:00,52.13,52.16,52.07,52.09,771626.0,43.9747,44.0,43.9241,43.9409,771626.0
2016-02-22 10:20:00,52.09,52.18,52.09,52.13,192212.0,43.9409,44.0169,43.9409,43.9747,192212.0
2016-02-22 10:30:00,52.14,52.17,52.1,52.13,190576.0,43.9831,44.0084,43.9494,43.9747,190576.0
2016-02-22 10:40:00,52.13,52.15,52.09,52.1,186218.0,43.9747,43.9915,43.9409,43.9494,186218.0
2016-02-22 10:50:00,52.1,52.12,52.03,52.04,275500.0,43.9494,43.9662,43.8903,43.8988,275500.0
2016-02-22 11:00:00,52.05,52.07,52.0,52.05,199790.0,43.9072,43.9241,43.865,43.9072,199790.0
2016-02-22 11:10:00,52.04,52.06,52.0,52.03,144616.0,43.8988,43.9156,43.865,43.8903,144616.0
2016-02-22 11:20:00,52.02,52.15,52.02,52.12,188079.0,43.8819,43.9915,43.8819,43.9662,188079.0
2016-02-22 11:30:00,52.12,52.13,52.08,52.08,148428.0,43.9662,43.9747,43.9325,43.9325,148428.0
2016-02-22 11:40:00,52.09,52.11,52.04,52.11,71190.0,43.9409,43.9578,43.8988,43.9578,71190.0
2016-02-22 11:50:00,52.11,52.15,52.09,52.14,167106.0,43.9578,43.9915,43.9409,43.9831,167106.0
2016-02-22 12:00:00,52.13,52.15,52.1,52.1,122288.0,43.9747,43.9915,43.9494,43.9494,122288.0
2016-02-22 12:10:00,52.1,52.14,52.08,52.14,214481.0,43.9494,43.9831,43.9325,43.9831,214481.0
2016-02-22 12:20:00,52.15,52.15,52.11,52.14,79003.0,43.9915,43.9915,43.9578,43.9831,79003.0
2016-02-22 12:30:00,52.14,52.21,52.13,52.2,116457.0,43.9831,44.0422,43.9747,44.0337,116457.0
2016-02-22 12:40:00,52.19,52.19,52.12,52.13,172517.0,44.0253,44.0253,43.9662,43.9747,172517.0
2016-02-22 12:50:00,52.13,52.14,52.09,52.11,100016.0,43.9747,43.9831,43.9409,43.9578,100016.0
2016-02-22 13:00:00,52.11,52.15,52.1,52.12,67345.0,43.9578,43.9915,43.9494,43.9662,67345.0
2016-02-22 13:10:00,52.12,52.3,52.09,52.22,527303.0,43.9662,44.1181,43.9409,44.0506,527303.0
2016-02-22 13:20:00,52.22,52.38,52.22,52.35,834866.0,44.0506,44.1856,44.0506,44.1603,834866.0
2016-02-22 13:30:00,52.35,52.44,52.35,52.43,595113.0,44.1603,44.2362,44.1603,44.2277,595113.0
2016-02-22 13:40:00,52.43,52.43,52.35,52.38,410744.0,44.2277,44.2277,44.1603,44.1856,410744.0
2016-02-22 13:50:00,52.38,52.43,52.37,52.37,240223.0,44.1856,44.2277,44.1771,44.1771,240223.0
2016-02-22 14:00:00,52.38,52.38,52.27,52.29,261982.0,44.1856,44.1856,44.0928,44.1096,261982.0
2016-02-22 14:10:00,52.29,52.31,52.21,52.21,109642.0,44.1096,44.1265,44.0422,44.0422,109642.0
2016-02-22 14:20:00,52.21,52.26,52.21,52.25,118187.0,44.0422,44.0843,44.0422,44.0759,118187.0
2016-02-22 14:30:00,52.26,52.27,52.2,52.2,165187.0,44.0843,44.0928,44.0337,44.0337,165187.0
2016-02-22 14:40:00,52.2,52.2,52.14,52.16,115760.0,44.0337,44.0337,43.9831,44.0,115760.0
2016-02-22 14:50:00,52.16,52.22,52.15,52.19,179252.0,44.0,44.0506,43.9915,44.0253,179252.0
2016-02-22 15:00:00,52.2,52.22,52.16,52.17,193149.0,44.0337,44.0506,44.0,44.0084,193149.0
2016-02-22 15:10:00,52.18,52.21,52.15,52.16,417869.0,44.0169,44.0422,43.9915,44.0,417869.0
2016-02-22 15:20:00,52.16,52.23,52.15,52.18,313188.0,44.0,44.059,43.9915,44.0169,313188.0
2016-02-22 15:30:00,52.18,52.22,52.14,52.15,382824.0,44.0169,44.0506,43.9831,43.9915,382824.0
2016-02-22 15:40:00,52.15,52.23,52.14,52.2,366801.0,43.9915,44.059,43.9831,44.0337,366801.0
2016-02-22 15:50:00,52.2,52.21,52.17,52.18,1100341.0,44.0337,44.0422,44.0084,44.0169,1100341.0
2016-02-23 09:30:00,51.97,52.11,51.92,52.04,470405.0,43.8397,43.9578,43.7975,43.8988,470405.0
2016-02-23 09:40:00,52.04,52.16,51.96,51.98,327040.0,43.8988,44.0,43.8313,43.8481,327040.0
2016-02-23 09:50:00,51.98,52.1,51.97,51.98,255198.0,43.8481,43.9494,43.8397,43.8481,255198.0
2016-02-23 10:00:00,51.98,52.02,51.84,51.9,481439.0,43.8481,43.8819,43.73,43.7807,481439.0
2016-02-23 10:10:00,51.9,51.91,51.79,51.81,297584.0,43.7807,43.7891,43.6879,43.7047,297584.0
2016-02-23 10:20:00,51.81,51.93,51.8,51.91,258760.0,43.7047,43.806,43.6963,43.7891,258760.0
2016-02-23 10:30:00,51.91,51.97,51.89,51.97,206624.0,43.7891,43.8397,43.7722,43.8397,206624.0
2016-02-23 10:40:00,51.97,51.97,51.84,51.85,189840.0,43.8397,43.8397,43.73,43.7385,189840.0
2016-02-23 10:50:00,51.84,51.84,51.77,51.78,192943.0,43.73,43.73,43.671,43.6794,192943.0
2016-02-23 11:00:00,51.78,51.78,51.66,51.66,411974.0,43.6794,43.6794,43.5782,43.5782,411974.0
2016-02-23 11:10:00,51.66,51.68,51.62,51.66,411076.0,43.5782,43.5951,43.5445,43.5782,411076.0
2016-02-23 11:20:00,51.66,51.67,51.57,51.61,426148.0,43.5782,43.5866,43.5023,43.536,426148.0
2016-02-23 11:30:00,51.61,51.71,51.55,51.71,403359.0,43.536,43.6204,43.4854,43.6204,403359.0
2016-02-23 11:40:00,51.71,51.78,51.7,51.74,312250.0,43.6204,43.6794,43.6119,43.6457,312250.0
2016-02-23 11:50:00,51.74,51.76,51.68,51.69,161739.0,43.6457,43.6626,43.5951,43.6035,161739.0
2016-02-23 12:00:00,51.69,51.72,51.67,51.67,167234.0,43.6035,43.6288,43.5866,43.5866,167234.0
2016-02-23 12:10:00,51.68,51.68,51.62,51.64,155637.0,43.5951,43.5951,43.5445,43.5613,155637.0
2016-02-23 12:20:00,51.64,51.73,51.63,51.71,72161.0,43.5613,43.6373,43.5529,43.6204,72161.0
2016-02-23 12:30:00,51.7,51.72,51.68,51.71,39995.0,43.6119,43.6288,43.5951,43.6204,39995.0
2016-02-23 12:40:00,51.71,51.78,51.71,51.76,153021.0,43.6204,43.6794,43.6204,43.6626,153021.0
2016-02-23 12:50:00,51.75,51.76,51.7,51.76,162362.0,43.6541,43.6626,43.6119,43.6626,162362.0
2016-02-23 13:00:00,51.75,51.78,51.72,51.77,87959.0,43.6541,43.6794,43.6288,43.671,87959.0
2016-02-23 13:10:00,51.77,51.79,51.7,51.71,129339.0,43.671,43.6879,43.6119,43.6204,129339.0
2016-02-23 13:20:00,51.71,51.76,51.69,51.76,61643.0,43.6204,43.6626,43.6035,43.6626,61643.0
2016-02-23 13:30:00,51.76,51.76,51.67,51.69,220293.0,43.6626,43.6626,43.5866,43.6035,220293.0
2016-02-23 13:40:00,51.68,51.69,51.62,51.65,180358.0,43.5951,43.6035,43.5445,43.5698,180358.0
2016-02-23 13:50:00,51.64,51.69,51.62,51.69,121417.0,43.5613,43.6035,43.5445,43.6035,121417.0
2016-02-23 14:00:00,51.69,51.73,51.67,51.7,133103.0,43.6035,43.6373,43.5866,43.6119,133103.0
2016-02-23 14:10:00,51.7,51.8,51.68,51.79,104923.0,43.6119,43.6963,43.5951,43.6879,104923.0
2016-02-23 14:20:00,51.78,51.79,51.73,51.74,63745.0,43.6794,43.6879,43.6373,43.6457,63745.0
2016-02-23 14:30:00,51.73,51.76,51.71,51.73,95712.0,43.6373,43.6626,43.6204,43.6373,95712.0
2016-02-23 14:40:00,51.73,51.76,51.71,51.75,145977.0,43.6373,43.6626,43.6204,43.6541,145977.0
2016-02-23 14:50:00,51.75,51.77,51.71,51.72,404892.0,43.6541,43.671,43.6204,43.6288,404892.0
2016-02-23 15:00:00,51.73,51.73,51.61,51.64,246026.0,43.6373,43.6373,43.536,43.5613,246026.0
2016-02-23 15:10:00,51.65,51.65,51.58,51.62,107306.0,43.5698,43.5698,43.5107,43.5445,107306.0
2016-02-23 15:20:00,51.62,51.65,51.6,51.62,396473.0,43.5445,43.5698,43.5276,43.5445,396473.0
2016-02-23 15:30:00,51.61,51.75,51.61,51.74,317763.0,43.536,43.6541,43.536,43.6457,317763.0
2016-02-23 15:40:00,51.74,51.77,51.69,51.73,235373.0,43.6457,43.671,43.6035,43.6373,235373.0
2016-02-23 15:50:00,51.73,51.76,51.66,51.68,652586.0,43.6373,43.6626,43.5782,43.5951,652586.0
2016-02-24 09:30:00,51.06,51.18,50.92,50.94,1441051.0,43.0721,43.1733,42.954,42.9708,1441051.0
2016-02-24 09:40:00,50.94,51.1,50.87,50.88,546156.0,42.9708,43.1058,42.9118,42.9202,546156.0
2016-02-24 09:50:00,50.87,50.89,50.73,50.86,691070.0,42.9118,42.9287,42.7937,42.9034,691070.0
2016-02-24 10:00:00,50.85,51.01,50.77,51.01,523761.0,42.8949,43.0299,42.8274,43.0299,523761.0
2016-02-24 10:10:00,51.01,51.02,50.88,50.9,850264.0,43.0299,43.0383,42.9202,42.9371,850264.0
2016-02-24 10:20:00,50.9,50.97,50.8,50.96,852575.0,42.9371,42.9961,42.8527,42.9877,852575.0
2016-02-24 10:30:00,50.96,51.13,50.87,51.12,595548.0,42.9877,43.1311,42.9118,43.1227,595548.0
2016-02-24 10:40:00,51.12,51.16,51.05,51.08,183188.0,43.1227,43.1564,43.0636,43.0889,183188.0
2016-02-24 10:50:00,51.09,51.11,50.99,51.05,343514.0,43.0974,43.1142,43.013,43.0636,343514.0
2016-02-24 11:00:00,51.06,51.06,50.93,50.96,461167.0,43.0721,43.0721,42.9624,42.9877,461167.0
2016-02-24 11:10:00,50.96,51.0,50.87,50.9,624700.0,42.9877,43.0215,42.9118,42.9371,624700.0
2016-02-24 11:20:00,50.91,50.99,50.9,50.92,198423.0,42.9455,43.013,42.9371,42.954,198423.0
2016-02-24 11:30:00,50.91,51.0,50.91,50.99,136751.0,42.9455,43.0215,42.9455,43.013,136751.0
2016-02-24 11:40:00,50.98,51.13,50.98,51.1,266054.0,43.0046,43.1311,43.0046,43.1058,266054.0
2016-02-24 11:50:00,51.11,51.19,51.1,51.18,533977.0,43.1142,43.1817,43.1058,43.1733,533977.0
2016-02-24 12:00:00,51.19,51.29,51.17,51.28,681226.0,43.1817,43.2661,43.1649,43.2577,681226.0
2016-02-24 12:10:00,51.27,51.3,51.16,51.17,146713.0,43.2492,43.2745,43.1564,43.1649,146713.0
2016-02-24 12:20:00,51.18,51.2,51.12,51.14,156324.0,43.1733,43.1902,43.1227,43.1396,156324.0
2016-02-24 12:30:00,51.14,51.18,51.08,51.11,219667.0,43.1396,43.1733,43.0889,43.1142,219667.0
2016-02-24 12:40:00,51.12,51.2,51.08,51.18,233736.0,43.1227,43.1902,43.0889,43.1733,233736.0
2016-02-24 12:50:00,51.18,51.23,51.17,51.19,97240.0,43.1733,43.2155,43.1649,43.1817,97240.0
2016-02-24 13:00:00,51.19,51.3,51.17,51.26,224051.0,43.1817,43.2745,43.1649,43.2408,224051.0
2016-02-24 13:10:00,51.25,51.26,51.16,51.19,286616.0,43.2323,43.2408,43.1564,43.1817,286616.0
2016-02-24 13:20:00,51.19,51.24,51.16,51.2,133514.0,43.1817,43.2239,43.1564,43.1902,133514.0
2016-02-24 13:30:00,51.2,51.22,51.13,51.16,90643.0,43.1902,43.207,43.1311,43.1564,90643.0
2016-02-24 13:40:00,51.16,51.18,51.08,51.1,239620.0,43.1564,43.1733,43.0889,43.1058,239620.0
2016-02-24 13:50:00,51.1,51.2,51.1,51.13,204573.0,43.1058,43.1902,43.1058,43.1311,204573.0
2016-02-24 14:00:00,51.13,51.31,51.11,51.3,219989.0,43.1311,43.283,43.1142,43.2745,219989.0
2016-02-24 14:10:00,51.3,51.35,51.28,51.32,223654.0,43.2745,43.3167,43.2577,43.2914,223654.0
2016-02-24 14:20:00,51.32,51.49,51.32,51.45,215712.0,43.2914,43.4348,43.2914,43.4011,215712.0
2016-02-24 14:30:00,51.44,51.51,51.43,51.48,125905.0,43.3926,43.4517,43.3842,43.4264,125905.0
2016-02-24 14:40:00,51.49,51.55,51.48,51.54,118791.0,43.4348,43.4854,43.4264,43.477,118791.0
2016-02-24 14:50:00,51.54,51.55,51.48,51.51,141182.0,43.477,43.4854,43.4264,43.4517,141182.0
2016-02-24 15:00:00,51.51,51.7,51.51,51.69,468193.0,43.4517,43.6119,43.4517,43.6035,468193.0
2016-02-24 15:10:00,51.69,51.76,51.66,51.75,475640.0,43.6035,43.6626,43.5782,43.6541,475640.0
2016-02-24 15:20:00,51.76,51.8,51.71,51.78,229752.0,43.6626,43.6963,43.6204,43.6794,229752.0
2016-02-24 15:30:00,51.77,51.83,51.75,51.81,530567.0,43.671,43.7216,43.6541,43.7047,530567.0
2016-02-24 15:40:00,51.8,51.83,51.68,51.71,614503.0,43.6963,43.7216,43.5951,43.6204,614503.0
2016-02-24 15:50:00,51.71,51.76,51.71,51.72,1264948.0,43.6204,43.6626,43.6204,43.6288,1264948.0
2016-02-25 09:30:00,51.85,52.14,51.81,52.0,851214.0,43.7385,43.9831,43.7047,43.865,851214.0
2016-02-25 09:40:00,52.0,52.01,51.82,51.89,363838.0,43.865,43.8734,43.7132,43.7722,363838.0
2016-02-25 09:50:00,51.87,52.0,51.87,51.91,166813.0,43.7553,43.865,43.7553,43.7891,166813.0
2016-02-25 10:00:00,51.91,51.91,51.8,51.84,217689.0,43.7891,43.7891,43.6963,43.73,217689.0
2016-02-25 10:10:00,51.83,51.94,51.77,51.93,162852.0,43.7216,43.8144,43.671,43.806,162852.0
2016-02-25 10:20:00,51.93,51.94,51.84,51.93,151095.0,43.806,43.8144,43.73,43.806,151095.0
2016-02-25 10:30:00,51.93,51.93,51.82,51.84,188792.0,43.806,43.806,43.7132,43.73,188792.0
2016-02-25 10:40:00,51.83,51.93,51.83,51.85,176690.0,43.7216,43.806,43.7216,43.7385,176690.0
2016-02-25 10:50:00,51.85,51.87,51.76,51.76,125794.0,43.7385,43.7553,43.6626,43.6626,125794.0
2016-02-25 11:00:00,51.76,51.77,51.71,51.76,373108.0,43.6626,43.671,43.6204,43.6626,373108.0
2016-02-25 11:10:00,51.76,51.76,51.69,51.71,153016.0,43.6626,43.6626,43.6035,43.6204,153016.0
2016-02-25 11:20:00,51.71,51.84,51.71,51.83,157731.0,43.6204,43.73,43.6204,43.7216,157731.0
2016-02-25 11:30:00,51.83,51.91,51.81,51.87,131053.0,43.7216,43.7891,43.7047,43.7553,131053.0
2016-02-25 11:40:00,51.87,51.89,51.79,51.85,103673.0,43.7553,43.7722,43.6879,43.7385,103673.0
2016-02-25 11:50:00,51.86,51.97,51.86,51.95,85277.0,43.7469,43.8397,43.7469,43.8228,85277.0
2016-02-25 12:00:00,51.95,51.98,51.92,51.97,96989.0,43.8228,43.8481,43.7975,43.8397,96989.0
2016-02-25 12:10:00,51.97,52.0,51.93,51.93,123858.0,43.8397,43.865,43.806,43.806,123858.0
2016-02-25 12:20:00,51.94,51.97,51.93,51.96,112624.0,43.8144,43.8397,43.806,43.8313,112624.0
2016-02-25 12:30:00,51.95,51.99,51.91,51.94,187774.0,43.8228,43.8566,43.7891,43.8144,187774.0
2016-02-25 12:40:00,51.95,51.95,51.89,51.93,73238.0,43.8228,43.8228,43.7722,43.806,73238.0
2016-02-25 12:50:00,51.93,52.01,51.93,51.99,176809.0,43.806,43.8734,43.806,43.8566,176809.0
2016-02-25 13:00:00,51.99,52.01,51.95,52.0,98668.0,43.8566,43.8734,43.8228,43.865,98668.0
2016-02-25 13:10:00,52.0,52.05,51.99,52.01,125453.0,43.865,43.9072,43.8566,43.8734,125453.0
2016-02-25 13:20:00,52.02,52.08,52.01,52.05,343252.0,43.8819,43.9325,43.8734,43.9072,343252.0
2016-02-25 13:30:00,52.05,52.15,52.04,52.13,274297.0,43.9072,43.9915,43.8988,43.9747,274297.0
2016-02-25 13:40:00,52.14,52.17,52.12,52.12,125030.0,43.9831,44.0084,43.9662,43.9662,125030.0
2016-02-25 13:50:00,52.13,52.17,52.12,52.16,94185.0,43.9747,44.0084,43.9662,44.0,94185.0
2016-02-25 14:00:00,52.15,52.15,52.11,52.13,570357.0,43.9915,43.9915,43.9578,43.9747,570357.0
2016-02-25 14:10:00,52.13,52.22,52.12,52.22,410244.0,43.9747,44.0506,43.9662,44.0506,410244.0
2016-02-25 14:20:00,52.22,52.23,52.17,52.19,144398.0,44.0506,44.059,44.0084,44.0253,144398.0
2016-02-25 14:30:00,52.19,52.2,52.17,52.19,79834.0,44.0253,44.0337,44.0084,44.0253,79834.0
2016-02-25 14:40:00,52.19,52.2,52.17,52.18,76302.0,44.0253,44.0337,44.0084,44.0169,76302.0
2016-02-25 14:50:00,52.18,52.18,52.13,52.16,110887.0,44.0169,44.0169,43.9747,44.0,110887.0
2016-02-25 15:00:00,52.16,52.26,52.15,52.26,158529.0,44.0,44.0843,43.9915,44.0843,158529.0
2016-02-25 15:10:00,52.27,52.31,52.25,52.25,233817.0,44.0928,44.1265,44.0759,44.0759,233817.0
2016-02-25 15:20:00,52.26,52.28,52.23,52.24,304681.0,44.0843,44.1012,44.059,44.0675,304681.0
2016-02-25 15:30:00,52.25,52.28,52.22,52.28,514799.0,44.0759,44.1012,44.0506,44.1012,514799.0
2016-02-25 15:40:00,52.28,52.37,52.26,52.35,480006.0,44.1012,44.1771,44.0843,44.1603,480006.0
2016-02-25 15:50:00,52.35,52.4,52.34,52.39,686442.0,44.1603,44.2024,44.1518,44.194,686442.0
2016-02-26 09:30:00,52.51,52.74,52.51,52.64,484194.0,44.2952,44.4892,44.2952,44.4049,484194.0
2016-02-26 09:40:00,52.64,52.67,52.55,52.59,421303.0,44.4049,44.4302,44.329,44.3627,421303.0
2016-02-26 09:50:00,52.6,52.71,52.57,52.59,267161.0,44.3711,44.4639,44.3458,44.3627,267161.0
2016-02-26 10:00:00,52.59,52.62,52.49,52.5,307172.0,44.3627,44.388,44.2784,44.2868,307172.0
2016-02-26 10:10:00,52.5,52.58,52.47,52.53,201264.0,44.2868,44.3543,44.2615,44.3121,201264.0
2016-02-26 10:20:00,52.53,52.56,52.48,52.56,173655.0,44.3121,44.3374,44.2699,44.3374,173655.0
2016-02-26 10:30:00,52.56,52.73,52.55,52.72,245303.0,44.3374,44.4808,44.329,44.4724,245303.0
2016-02-26 10:40:00,52.73,52.76,52.67,52.75,221882.0,44.4808,44.5061,44.4302,44.4977,221882.0
2016-02-26 10:50:00,52.74,52.75,52.69,52.73,79661.0,44.4892,44.4977,44.4471,44.4808,79661.0
2016-02-26 11:00:00,52.73,52.73,52.68,52.71,115650.0,44.4808,44.4808,44.4386,44.4639,115650.0
2016-02-26 11:10:00,52.71,52.73,52.68,52.71,70308.0,44.4639,44.4808,44.4386,44.4639,70308.0
2016-02-26 11:20:00,52.71,52.73,52.64,52.64,114807.0,44.4639,44.4808,44.4049,44.4049,114807.0
2016-02-26 11:30:00,52.62,52.65,52.58,52.6,240798.0,44.388,44.4133,44.3543,44.3711,240798.0
2016-02-26 11:40:00,52.6,52.69,52.58,52.67,334985.0,44.3711,44.4471,44.3543,44.4302,334985.0
2016-02-26 11:50:00,52.67,52.72,52.63,52.69,193071.0,44.4302,44.4724,44.3965,44.4471,193071.0
2016-02-26 12:00:00,52.68,52.69,52.6,52.67,148397.0,44.4386,44.4471,44.3711,44.4302,148397.0
2016-02-26 12:10:00,52.67,52.74,52.64,52.74,137576.0,44.4302,44.4892,44.4049,44.4892,137576.0
2016-02-26 12:20:00,52.73,52.81,52.71,52.77,81203.0,44.4808,44.5483,44.4639,44.5146,81203.0
2016-02-26 12:30:00,52.77,52.81,52.76,52.78,87432.0,44.5146,44.5483,44.5061,44.523,87432.0
2016-02-26 12:40:00,52.78,52.8,52.74,52.75,74937.0,44.523,44.5399,44.4892,44.4977,74937.0
2016-02-26 12:50:00,52.74,52.85,52.74,52.82,233483.0,44.4892,44.582,44.4892,44.5567,233483.0
2016-02-26 13:00:00,52.82,52.83,52.78,52.81,70825.0,44.5567,44.5652,44.523,44.5483,70825.0
2016-02-26 13:10:00,52.8,52.81,52.73,52.75,118521.0,44.5399,44.5483,44.4808,44.4977,118521.0
2016-02-26 13:20:00,52.74,52.75,52.71,52.71,89235.0,44.4892,44.4977,44.4639,44.4639,89235.0
2016-02-26 13:30:00,52.71,52.72,52.68,52.68,95848.0,44.4639,44.4724,44.4386,44.4386,95848.0
2016-02-26 13:40:00,52.69,52.71,52.61,52.63,449925.0,44.4471,44.4639,44.3796,44.3965,449925.0
2016-02-26 13:50:00,52.63,52.65,52.56,52.61,316055.0,44.3965,44.4133,44.3374,44.3796,316055.0
2016-02-26 14:00:00,52.61,52.64,52.57,52.61,179621.0,44.3796,44.4049,44.3458,44.3796,179621.0
2016-02-26 14:10:00,52.6,52.6,52.52,52.55,194682.0,44.3711,44.3711,44.3037,44.329,194682.0
2016-02-26 14:20:00,52.55,52.6,52.53,52.58,135528.0,44.329,44.3711,44.3121,44.3543,135528.0
2016-02-26 14:30:00,52.57,52.58,52.45,52.46,95336.0,44.3458,44.3543,44.2446,44.253,95336.0
2016-02-26 14:40:00,52.45,52.54,52.44,52.51,176754.0,44.2446,44.3205,44.2362,44.2952,176754.0
2016-02-26 14:50:00,52.52,52.52,52.47,52.47,73809.0,44.3037,44.3037,44.2615,44.2615,73809.0
2016-02-26 15:00:00,52.47,52.57,52.46,52.55,121461.0,44.2615,44.3458,44.253,44.329,121461.0
2016-02-26 15:10:00,52.55,52.56,52.51,52.55,169867.0,44.329,44.3374,44.2952,44.329,169867.0
2016-02-26 15:20:00,52.54,52.56,52.47,52.5,237460.0,44.3205,44.3374,44.2615,44.2868,237460.0
2016-02-26 15:30:00,52.51,52.56,52.49,52.51,216219.0,44.2952,44.3374,44.2784,44.2952,216219.0
2016-02-26 15:40:00,52.5,52.55,52.5,52.53,313319.0,44.2868,44.329,44.2868,44.3121,313319.0
2016-02-26 15:50:00,52.53,52.55,52.44,52.46,482085.0,44.3121,44.329,44.2362,44.253,482085.0
2016-02-29 09:30:00,52.45,52.55,52.37,52.49,569895.0,44.2446,44.329,44.1771,44.2784,569895.0
2016-02-29 09:40:00,52.48,52.56,52.34,52.44,578906.0,44.2699,44.3374,44.1518,44.2362,578906.0
2016-02-29 09:50:00,52.45,52.53,52.44,52.47,505441.0,44.2446,44.3121,44.2362,44.2615,505441.0
2016-02-29 10:00:00,52.45,52.48,52.37,52.39,317935.0,44.2446,44.2699,44.1771,44.194,317935.0
2016-02-29 10:10:00,52.39,52.43,52.33,52.34,289149.0,44.194,44.2277,44.1434,44.1518,289149.0
2016-02-29 10:20:00,52.33,52.45,52.33,52.39,337272.0,44.1434,44.2446,44.1434,44.194,337272.0
2016-02-29 10:30:00,52.39,52.43,52.31,52.4,160077.0,44.194,44.2277,44.1265,44.2024,160077.0
2016-02-29 10:40:00,52.39,52.49,52.37,52.46,96289.0,44.194,44.2784,44.1771,44.253,96289.0
2016-02-29 10:50:00,52.46,52.53,52.44,52.5,201530.0,44.253,44.3121,44.2362,44.2868,201530.0
2016-02-29 11:00:00,52.5,52.57,52.5,52.56,694446.0,44.2868,44.3458,44.2868,44.3374,694446.0
2016-02-29 11:10:00,52.56,52.59,52.52,52.54,1282301.0,44.3374,44.3627,44.3037,44.3205,1282301.0
2016-02-29 11:20:00,52.55,52.6,52.53,52.54,874576.0,44.329,44.3711,44.3121,44.3205,874576.0
2016-02-29 11:30:00,52.53,52.72,52.53,52.71,608324.0,44.3121,44.4724,44.3121,44.4639,608324.0
2016-02-29 11:40:00,52.71,52.72,52.63,52.65,117462.0,44.4639,44.4724,44.3965,44.4133,117462.0
2016-02-29 11:50:00,52.65,52.67,52.62,52.63,117877.0,44.4133,44.4302,44.388,44.3965,117877.0
2016-02-29 12:00:00,52.63,52.64,52.6,52.61,62324.0,44.3965,44.4049,44.3711,44.3796,62324.0
2016-02-29 12:10:00,52.62,52.67,52.62,52.65,89792.0,44.388,44.4302,44.388,44.4133,89792.0
2016-02-29 12:20:00,52.65,52.65,52.57,52.6,68799.0,44.4133,44.4133,44.3458,44.3711,68799.0
2016-02-29 12:30:00,52.6,52.61,52.54,52.54,148748.0,44.3711,44.3796,44.3205,44.3205,148748.0
2016-02-29 12:40:00,52.55,52.57,52.53,52.55,89652.0,44.329,44.3458,44.3121,44.329,89652.0
2016-02-29 12:50:00,52.55,52.61,52.55,52.61,84778.0,44.329,44.3796,44.329,44.3796,84778.0
2016-02-29 13:00:00,52.61,52.62,52.58,52.61,59952.0,44.3796,44.388,44.3543,44.3796,59952.0
2016-02-29 13:10:00,52.61,52.64,52.58,52.58,102121.0,44.3796,44.4049,44.3543,44.3543,102121.0
2016-02-29 13:20:00,52.58,52.6,52.55,52.55,122062.0,44.3543,44.3711,44.329,44.329,122062.0
2016-02-29 13:30:00,52.55,52.57,52.51,52.55,74138.0,44.329,44.3458,44.2952,44.329,74138.0
2016-02-29 13:40:00,52.55,52.55,52.5,52.53,79003.0,44.329,44.329,44.2868,44.3121,79003.0
2016-02-29 13:50:00,52.53,52.57,52.53,52.57,87328.0,44.3121,44.3458,44.3121,44.3458,87328.0
2016-02-29 14:00:00,52.56,52.57,52.5,52.51,82871.0,44.3374,44.3458,44.2868,44.2952,82871.0
2016-02-29 14:10:00,52.51,52.51,52.45,52.46,189646.0,44.2952,44.2952,44.2446,44.253,189646.0
2016-02-29 14:20:00,52.46,52.46,52.38,52.43,184234.0,44.253,44.253,44.1856,44.2277,184234.0
2016-02-29 14:30:00,52.43,52.44,52.37,52.39,112461.0,44.2277,44.2362,44.1771,44.194,112461.0
2016-02-29 14:40:00,52.39,52.4,52.31,52.34,137950.0,44.194,44.2024,44.1265,44.1518,137950.0
2016-02-29 14:50:00,52.34,52.37,52.28,52.3,223456.0,44.1518,44.1771,44.1012,44.1181,223456.0
2016-02-29 15:00:00,52.3,52.3,52.2,52.24,152634.0,44.1181,44.1181,44.0337,44.0675,152634.0
2016-02-29 15:10:00,52.24,52.25,52.16,52.17,336441.0,44.0675,44.0759,44.0,44.0084,336441.0
2016-02-29 15:20:00,52.16,52.28,52.16,52.26,273093.0,44.0,44.1012,44.0,44.0843,273093.0
2016-02-29 15:30:00,52.27,52.31,52.23,52.31,251118.0,44.0928,44.1265,44.059,44.1265,251118.0
2016-02-29 15:40:00,52.3,52.33,52.26,52.32,614018.0,44.1181,44.1434,44.0843,44.135,614018.0
2016-02-29 15:50:00,52.31,52.32,52.1,52.11,1236189.0,44.1265,44.135,43.9494,43.9578,1236189.0
2016-03-01 09:30:00,52.33,52.61,52.33,52.44,678591.0,44.1434,44.3796,44.1434,44.2362,678591.0
2016-03-01 09:40:00,52.43,52.48,52.34,52.41,429965.0,44.2277,44.2699,44.1518,44.2109,429965.0
2016-03-01 09:50:00,52.41,52.51,52.4,52.45,190628.0,44.2109,44.2952,44.2024,44.2446,190628.0
2016-03-01 10:00:00,52.45,52.63,52.45,52.54,504250.0,44.2446,44.3965,44.2446,44.3205,504250.0
2016-03-01 10:10:00,52.56,52.61,52.51,52.58,755569.0,44.3374,44.3796,44.2952,44.3543,755569.0
2016-03-01 10:20:00,52.58,52.8,52.58,52.76,738631.0,44.3543,44.5399,44.3543,44.5061,738631.0
2016-03-01 10:30:00,52.77,52.84,52.73,52.79,512786.0,44.5146,44.5736,44.4808,44.5314,512786.0
2016-03-01 10:40:00,52.79,52.8,52.7,52.7,220370.0,44.5314,44.5399,44.4555,44.4555,220370.0
2016-03-01 10:50:00,52.71,52.74,52.66,52.71,201791.0,44.4639,44.4892,44.4218,44.4639,201791.0
2016-03-01 11:00:00,52.7,52.77,52.69,52.75,176883.0,44.4555,44.5146,44.4471,44.4977,176883.0
2016-03-01 11:10:00,52.75,52.87,52.75,52.85,140453.0,44.4977,44.5989,44.4977,44.582,140453.0
2016-03-01 11:20:00,52.85,52.91,52.84,52.89,222911.0,44.582,44.6326,44.5736,44.6158,222911.0
2016-03-01 11:30:00,52.89,52.95,52.88,52.94,282155.0,44.6158,44.6664,44.6073,44.658,282155.0
2016-03-01 11:40:00,52.94,52.98,52.92,52.97,388326.0,44.658,44.6917,44.6411,44.6833,388326.0
2016-03-01 11:50:00,52.97,53.06,52.96,53.05,848688.0,44.6833,44.7592,44.6748,44.7507,848688.0
2016-03-01 12:00:00,53.05,53.17,53.04,53.15,806852.0,44.7507,44.852,44.7423,44.8351,806852.0
2016-03-01 12:10:00,53.15,53.17,53.08,53.13,246176.0,44.8351,44.852,44.7761,44.8182,246176.0
2016-03-01 12:20:00,53.13,53.14,53.09,53.13,234799.0,44.8182,44.8267,44.7845,44.8182,234799.0
2016-03-01 12:30:00,53.13,53.14,53.06,53.07,98472.0,44.8182,44.8267,44.7592,44.7676,98472.0
2016-03-01 12:40:00,53.07,53.12,53.06,53.1,302073.0,44.7676,44.8098,44.7592,44.7929,302073.0
2016-03-01 12:50:00,53.1,53.16,53.09,53.16,319205.0,44.7929,44.8435,44.7845,44.8435,319205.0
2016-03-01 13:00:00,53.16,53.16,53.1,53.13,119232.0,44.8435,44.8435,44.7929,44.8182,119232.0
2016-03-01 13:10:00,53.13,53.16,53.11,53.14,93282.0,44.8182,44.8435,44.8014,44.8267,93282.0
2016-03-01 13:20:00,53.14,53.2,53.14,53.16,257687.0,44.8267,44.8773,44.8267,44.8435,257687.0
2016-03-01 13:30:00,53.16,53.19,53.15,53.17,102044.0,44.8435,44.8688,44.8351,44.852,102044.0
2016-03-01 13:40:00,53.16,53.2,53.16,53.16,154847.0,44.8435,44.8773,44.8435,44.8435,154847.0
2016-03-01 13:50:00,53.16,53.16,53.09,53.12,183528.0,44.8435,44.8435,44.7845,44.8098,183528.0
2016-03-01 14:00:00,53.12,53.16,53.09,53.13,243130.0,44.8098,44.8435,44.7845,44.8182,243130.0
2016-03-01 14:10:00,53.13,53.14,53.07,53.09,112412.0,44.8182,44.8267,44.7676,44.7845,112412.0
2016-03-01 14:20:00,53.1,53.1,53.04,53.06,196037.0,44.7929,44.7929,44.7423,44.7592,196037.0
2016-03-01 14:30:00,53.06,53.11,53.06,53.08,157116.0,44.7592,44.8014,44.7592,44.7761,157116.0
2016-03-01 14:40:00,53.08,53.15,53.08,53.12,243708.0,44.7761,44.8351,44.7761,44.8098,243708.0
2016-03-01 14:50:00,53.13,53.17,53.12,53.16,137595.0,44.8182,44.852,44.8098,44.8435,137595.0
2016-03-01 15:00:00,53.16,53.22,53.15,53.19,252029.0,44.8435,44.8942,44.8351,44.8688,252029.0
2016-03-01 15:10:00,53.2,53.21,53.14,53.16,372015.0,44.8773,44.8857,44.8267,44.8435,372015.0
2016-03-01 15:20:00,53.16,53.17,53.13,53.14,127829.0,44.8435,44.852,44.8182,44.8267,127829.0
2016-03-01 15:30:00,53.14,53.14,53.06,53.07,457243.0,44.8267,44.8267,44.7592,44.7676,457243.0
2016-03-01 15:40:00,53.06,53.08,53.02,53.03,518532.0,44.7592,44.7761,44.7254,44.7339,518532.0
2016-03-01 15:50:00,53.03,53.16,53.03,53.16,696582.0,44.7339,44.8435,44.7339,44.8435,696582.0
2016-03-02 09:30:00,53.0,53.16,52.95,53.12,446124.0,44.7086,44.8435,44.6664,44.8098,446124.0
2016-03-02 09:40:00,53.13,53.23,53.11,53.2,245981.0,44.8182,44.9026,44.8014,44.8773,245981.0
2016-03-02 09:50:00,53.2,53.2,53.03,53.08,363119.0,44.8773,44.8773,44.7339,44.7761,363119.0
2016-03-02 10:00:00,53.08,53.2,53.06,53.17,189199.0,44.7761,44.8773,44.7592,44.852,189199.0
2016-03-02 10:10:00,53.18,53.2,53.13,53.15,143744.0,44.8604,44.8773,44.8182,44.8351,143744.0
2016-03-02 10:20:00,53.15,53.15,53.06,53.09,89284.0,44.8351,44.8351,44.7592,44.7845,89284.0
2016-03-02 10:30:00,53.09,53.09,52.93,52.98,505855.0,44.7845,44.7845,44.6495,44.6917,505855.0
2016-03-02 10:40:00,52.98,53.07,52.96,53.04,251702.0,44.6917,44.7676,44.6748,44.7423,251702.0
2016-03-02 10:50:00,53.03,53.14,53.02,53.12,357932.0,44.7339,44.8267,44.7254,44.8098,357932.0
2016-03-02 11:00:00,53.11,53.2,53.09,53.18,242273.0,44.8014,44.8773,44.7845,44.8604,242273.0
2016-03-02 11:10:00,53.18,53.22,53.17,53.18,162447.0,44.8604,44.8942,44.852,44.8604,162447.0
2016-03-02 11:20:00,53.18,53.23,53.17,53.2,97577.0,44.8604,44.9026,44.852,44.8773,97577.0
2016-03-02 11:30:00,53.2,53.24,53.1,53.11,171001.0,44.8773,44.911,44.7929,44.8014,171001.0
2016-03-02 11:40:00,53.11,53.15,53.08,53.12,178121.0,44.8014,44.8351,44.7761,44.8098,178121.0
2016-03-02 11:50:00,53.12,53.13,53.03,53.03,179507.0,44.8098,44.8182,44.7339,44.7339,179507.0
2016-03-02 12:00:00,53.03,53.05,52.99,53.02,253017.0,44.7339,44.7507,44.7001,44.7254,253017.0
2016-03-02 12:10:00,53.02,53.04,52.99,53.01,122598.0,44.7254,44.7423,44.7001,44.717,122598.0
2016-03-02 12:20:00,53.01,53.04,52.98,52.99,158703.0,44.717,44.7423,44.6917,44.7001,158703.0
2016-03-02 12:30:00,52.99,53.06,52.96,53.04,169150.0,44.7001,44.7592,44.6748,44.7423,169150.0
2016-03-02 12:40:00,53.04,53.13,53.04,53.09,152630.0,44.7423,44.8182,44.7423,44.7845,152630.0
2016-03-02 12:50:00,53.09,53.11,53.08,53.1,79174.0,44.7845,44.8014,44.7761,44.7929,79174.0
2016-03-02 13:00:00,53.11,53.12,53.08,53.09,73086.0,44.8014,44.8098,44.7761,44.7845,73086.0
2016-03-02 13:10:00,53.09,53.11,53.07,53.1,79177.0,44.7845,44.8014,44.7676,44.7929,79177.0
2016-03-02 13:20:00,53.09,53.11,53.04,53.09,131097.0,44.7845,44.8014,44.7423,44.7845,131097.0
2016-03-02 13:30:00,53.08,53.09,53.06,53.07,82362.0,44.7761,44.7845,44.7592,44.7676,82362.0
2016-03-02 13:40:00,53.08,53.1,53.07,53.07,67724.0,44.7761,44.7929,44.7676,44.7676,67724.0
2016-03-02 13:50:00,53.06,53.08,52.97,52.98,152738.0,44.7592,44.7761,44.6833,44.6917,152738.0
2016-03-02 14:00:00,52.98,53.02,52.94,52.96,176410.0,44.6917,44.7254,44.658,44.6748,176410.0
2016-03-02 14:10:00,52.95,52.97,52.91,52.94,149320.0,44.6664,44.6833,44.6326,44.658,149320.0
2016-03-02 14:20:00,52.94,53.01,52.93,52.98,98233.0,44.658,44.717,44.6495,44.6917,98233.0
2016-03-02 14:30:00,52.98,53.05,52.97,53.02,219761.0,44.6917,44.7507,44.6833,44.7254,219761.0
2016-03-02 14:40:00,53.02,53.07,53.0,53.02,105643.0,44.7254,44.7676,44.7086,44.7254,105643.0
2016-03-02 14:50:00,53.03,53.07,53.02,53.04,116210.0,44.7339,44.7676,44.7254,44.7423,116210.0
2016-03-02 15:00:00,53.04,53.05,52.98,53.01,264281.0,44.7423,44.7507,44.6917,44.717,264281.0
2016-03-02 15:10:00,53.01,53.07,53.0,53.05,191368.0,44.717,44.7676,44.7086,44.7507,191368.0
2016-03-02 15:20:00,53.04,53.09,53.04,53.05,302456.0,44.7423,44.7845,44.7423,44.7507,302456.0
2016-03-02 15:30:00,53.05,53.11,53.02,53.09,452081.0,44.7507,44.8014,44.7254,44.7845,452081.0
2016-03-02 15:40:00,53.1,53.17,53.08,53.16,244244.0,44.7929,44.852,44.7761,44.8435,244244.0
2016-03-02 15:50:00,53.16,53.22,53.11,53.19,548551.0,44.8435,44.8942,44.8014,44.8688,548551.0
2016-03-03 09:30:00,53.15,53.3,53.06,53.25,575364.0,44.8351,44.9616,44.7592,44.9195,575364.0
2016-03-03 09:40:00,53.24,53.31,53.19,53.3,288585.0,44.911,44.9701,44.8688,44.9616,288585.0
2016-03-03 09:50:00,53.3,53.31,53.25,53.25,115844.0,44.9616,44.9701,44.9195,44.9195,115844.0
2016-03-03 10:00:00,53.26,53.34,53.22,53.32,395015.0,44.9279,44.9954,44.8942,44.9785,395015.0
2016-03-03 10:10:00,53.31,53.34,53.24,53.29,131083.0,44.9701,44.9954,44.911,44.9532,131083.0
2016-03-03 10:20:00,53.28,53.36,53.26,53.33,126530.0,44.9448,45.0123,44.9279,44.9869,126530.0
2016-03-03 10:30:00,53.33,53.37,53.3,53.33,176651.0,44.9869,45.0207,44.9616,44.9869,176651.0
2016-03-03 10:40:00,53.33,53.38,53.28,53.36,305148.0,44.9869,45.0291,44.9448,45.0123,305148.0
2016-03-03 10:50:00,53.35,53.41,53.35,53.37,373387.0,45.0038,45.0544,45.0038,45.0207,373387.0
2016-03-03 11:00:00,53.38,53.42,53.35,53.4,161064.0,45.0291,45.0629,45.0038,45.046,161064.0
2016-03-03 11:10:00,53.4,53.42,53.32,53.32,265897.0,45.046,45.0629,44.9785,44.9785,265897.0
2016-03-03 11:20:00,53.32,53.32,53.13,53.15,310945.0,44.9785,44.9785,44.8182,44.8351,310945.0
2016-03-03 11:30:00,53.16,53.25,53.14,53.25,145015.0,44.8435,44.9195,44.8267,44.9195,145015.0
2016-03-03 11:40:00,53.24,53.26,53.2,53.22,365250.0,44.911,44.9279,44.8773,44.8942,365250.0
2016-03-03 11:50:00,53.22,53.27,53.2,53.27,181452.0,44.8942,44.9363,44.8773,44.9363,181452.0
2016-03-03 12:00:00,53.27,53.3,53.23,53.3,112424.0,44.9363,44.9616,44.9026,44.9616,112424.0
2016-03-03 12:10:00,53.3,53.32,53.24,53.24,79466.0,44.9616,44.9785,44.911,44.911,79466.0
2016-03-03 12:20:00,53.24,53.28,53.22,53.24,155453.0,44.911,44.9448,44.8942,44.911,155453.0
2016-03-03 12:30:00,53.24,53.3,53.24,53.29,88042.0,44.911,44.9616,44.911,44.9532,88042.0
2016-03-03 12:40:00,53.29,53.29,53.23,53.25,85598.0,44.9532,44.9532,44.9026,44.9195,85598.0
2016-03-03 12:50:00,53.25,53.32,53.25,53.32,46668.0,44.9195,44.9785,44.9195,44.9785,46668.0
2016-03-03 13:00:00,53.32,53.37,53.32,53.37,65330.0,44.9785,45.0207,44.9785,45.0207,65330.0
2016-03-03 13:10:00,53.37,53.39,53.34,53.37,70682.0,45.0207,45.0376,44.9954,45.0207,70682.0
2016-03-03 13:20:00,53.38,53.4,53.35,53.38,98029.0,45.0291,45.046,45.0038,45.0291,98029.0
2016-03-03 13:30:00,53.38,53.46,53.38,53.44,168025.0,45.0291,45.0966,45.0291,45.0797,168025.0
2016-03-03 13:40:00,53.44,53.48,53.42,53.47,70522.0,45.0797,45.1135,45.0629,45.105,70522.0
2016-03-03 13:50:00,53.47,53.48,53.39,53.41,322687.0,45.105,45.1135,45.0376,45.0544,322687.0
2016-03-03 14:00:00,53.42,53.45,53.4,53.42,164033.0,45.0629,45.0882,45.046,45.0629,164033.0
2016-03-03 14:10:00,53.41,53.43,53.4,53.41,78953.0,45.0544,45.0713,45.046,45.0544,78953.0
2016-03-03 14:20:00,53.41,53.47,53.4,53.43,135193.0,45.0544,45.105,45.046,45.0713,135193.0
2016-03-03 14:30:00,53.43,53.45,53.38,53.45,154034.0,45.0713,45.0882,45.0291,45.0882,154034.0
2016-03-03 14:40:00,53.45,53.48,53.44,53.47,220750.0,45.0882,45.1135,45.0797,45.105,220750.0
2016-03-03 14:50:00,53.47,53.5,53.46,53.47,165608.0,45.105,45.1303,45.0966,45.105,165608.0
2016-03-03 15:00:00,53.48,53.52,53.44,53.44,221696.0,45.1135,45.1472,45.0797,45.0797,221696.0
2016-03-03 15:10:00,53.45,53.46,53.43,53.43,252025.0,45.0882,45.0966,45.0713,45.0713,252025.0
2016-03-03 15:20:00,53.43,53.48,53.41,53.47,347111.0,45.0713,45.1135,45.0544,45.105,347111.0
2016-03-03 15:30:00,53.47,53.59,53.46,53.57,1159335.0,45.105,45.2063,45.0966,45.1894,1159335.0
2016-03-03 15:40:00,53.57,53.6,53.55,53.6,431439.0,45.1894,45.2147,45.1725,45.2147,431439.0
2016-03-03 15:50:00,53.6,53.61,53.54,53.56,938327.0,45.2147,45.2231,45.1641,45.181,938327.0
2016-03-04 09:30:00,53.53,53.65,53.52,53.62,403200.0,45.1557,45.2569,45.1472,45.2316,403200.0
2016-03-04 09:40:00,53.62,53.62,53.47,53.47,276672.0,45.2316,45.2316,45.105,45.105,276672.0
2016-03-04 09:50:00,53.47,53.55,53.41,53.47,467766.0,45.105,45.1725,45.0544,45.105,467766.0
2016-03-04 10:00:00,53.47,53.6,53.43,53.57,333381.0,45.105,45.2147,45.0713,45.1894,333381.0
2016-03-04 10:10:00,53.57,53.7,53.52,53.64,195534.0,45.1894,45.2991,45.1472,45.2484,195534.0
2016-03-04 10:20:00,53.64,53.7,53.59,53.66,257717.0,45.2484,45.2991,45.2063,45.2653,257717.0
2016-03-04 10:30:00,53.66,53.71,53.61,53.69,368213.0,45.2653,45.3075,45.2231,45.2906,368213.0
2016-03-04 10:40:00,53.69,53.79,53.68,53.79,204971.0,45.2906,45.375,45.2822,45.375,204971.0
2016-03-04 10:50:00,53.78,53.84,53.76,53.82,189026.0,45.3665,45.4172,45.3497,45.4003,189026.0
2016-03-04 11:00:00,53.81,53.91,53.81,53.89,283946.0,45.3919,45.4762,45.3919,45.4593,283946.0
2016-03-04 11:10:00,53.89,53.97,53.87,53.96,187573.0,45.4593,45.5268,45.4425,45.5184,187573.0
2016-03-04 11:20:00,53.95,53.96,53.84,53.85,238590.0,45.5099,45.5184,45.4172,45.4256,238590.0
2016-03-04 11:30:00,53.85,53.92,53.83,53.85,224485.0,45.4256,45.4846,45.4087,45.4256,224485.0
2016-03-04 11:40:00,53.85,53.86,53.82,53.83,170124.0,45.4256,45.434,45.4003,45.4087,170124.0
2016-03-04 11:50:00,53.83,53.89,53.83,53.88,157301.0,45.4087,45.4593,45.4087,45.4509,157301.0
2016-03-04 12:00:00,53.88,53.92,53.86,53.88,131942.0,45.4509,45.4846,45.434,45.4509,131942.0
2016-03-04 12:10:00,53.88,53.91,53.86,53.87,161559.0,45.4509,45.4762,45.434,45.4425,161559.0
2016-03-04 12:20:00,53.87,53.9,53.85,53.88,125246.0,45.4425,45.4678,45.4256,45.4509,125246.0
2016-03-04 12:30:00,53.88,53.91,53.87,53.89,111658.0,45.4509,45.4762,45.4425,45.4593,111658.0
2016-03-04 12:40:00,53.89,53.92,53.86,53.92,95936.0,45.4593,45.4846,45.434,45.4846,95936.0
2016-03-04 12:50:00,53.91,54.0,53.89,53.98,144300.0,45.4762,45.5521,45.4593,45.5353,144300.0
2016-03-04 13:00:00,53.97,53.99,53.93,53.93,120387.0,45.5268,45.5437,45.4931,45.4931,120387.0
2016-03-04 13:10:00,53.93,53.97,53.91,53.96,90822.0,45.4931,45.5268,45.4762,45.5184,90822.0
2016-03-04 13:20:00,53.97,54.01,53.96,54.01,117358.0,45.5268,45.5606,45.5184,45.5606,117358.0
2016-03-04 13:30:00,54.01,54.05,53.97,54.03,363031.0,45.5606,45.5943,45.5268,45.5774,363031.0
2016-03-04 13:40:00,54.04,54.09,54.02,54.06,192536.0,45.5859,45.628,45.569,45.6027,192536.0
2016-03-04 13:50:00,54.06,54.1,54.05,54.06,165315.0,45.6027,45.6365,45.5943,45.6027,165315.0
2016-03-04 14:00:00,54.06,54.06,53.95,53.96,353558.0,45.6027,45.6027,45.5099,45.5184,353558.0
2016-03-04 14:10:00,53.95,53.96,53.84,53.85,161062.0,45.5099,45.5184,45.4172,45.4256,161062.0
2016-03-04 14:20:00,53.84,53.85,53.76,53.78,135073.0,45.4172,45.4256,45.3497,45.3665,135073.0
2016-03-04 14:30:00,53.77,53.81,53.75,53.76,150618.0,45.3581,45.3919,45.3412,45.3497,150618.0
2016-03-04 14:40:00,53.75,53.75,53.61,53.68,357262.0,45.3412,45.3412,45.2231,45.2822,357262.0
2016-03-04 14:50:00,53.68,53.69,53.59,53.68,304127.0,45.2822,45.2906,45.2063,45.2822,304127.0
2016-03-04 15:00:00,53.68,53.69,53.58,53.68,391424.0,45.2822,45.2906,45.1978,45.2822,391424.0
2016-03-04 15:10:00,53.67,53.73,53.62,53.72,704600.0,45.2738,45.3244,45.2316,45.3159,704600.0
2016-03-04 15:20:00,53.72,53.78,53.68,53.76,224119.0,45.3159,45.3665,45.2822,45.3497,224119.0
2016-03-04 15:30:00,53.76,53.81,53.73,53.77,223789.0,45.3497,45.3919,45.3244,45.3581,223789.0
2016-03-04 15:40:00,53.77,53.84,53.75,53.82,280274.0,45.3581,45.4172,45.3412,45.4003,280274.0
2016-03-04 15:50:00,53.81,53.81,53.72,53.76,540601.0,45.3919,45.3919,45.3159,45.3497,540601.0
2016-03-07 09:30:00,53.5,53.69,53.42,53.64,562688.0,45.1303,45.2906,45.0629,45.2484,562688.0
2016-03-07 09:40:00,53.65,53.72,53.64,53.66,850440.0,45.2569,45.3159,45.2484,45.2653,850440.0
2016-03-07 09:50:00,53.66,53.68,53.58,53.61,290494.0,45.2653,45.2822,45.1978,45.2231,290494.0
2016-03-07 10:00:00,53.6,53.7,53.57,53.65,291736.0,45.2147,45.2991,45.1894,45.2569,291736.0
2016-03-07 10:10:00,53.66,53.79,53.64,53.79,285804.0,45.2653,45.375,45.2484,45.375,285804.0
2016-03-07 10:20:00,53.77,53.81,53.7,53.75,201453.0,45.3581,45.3919,45.2991,45.3412,201453.0
2016-03-07 10:30:00,53.75,53.81,53.73,53.79,177804.0,45.3412,45.3919,45.3244,45.375,177804.0
2016-03-07 10:40:00,53.79,53.83,53.69,53.7,337716.0,45.375,45.4087,45.2906,45.2991,337716.0
2016-03-07 10:50:00,53.69,53.75,53.68,53.75,179062.0,45.2906,45.3412,45.2822,45.3412,179062.0
2016-03-07 11:00:00,53.75,53.8,53.71,53.77,162849.0,45.3412,45.3834,45.3075,45.3581,162849.0
2016-03-07 11:10:00,53.78,53.83,53.74,53.76,113083.0,45.3665,45.4087,45.3328,45.3497,113083.0
2016-03-07 11:20:00,53.76,53.86,53.76,53.8,96059.0,45.3497,45.434,45.3497,45.3834,96059.0
2016-03-07 11:30:00,53.8,53.9,53.79,53.88,224048.0,45.3834,45.4678,45.375,45.4509,224048.0
2016-03-07 11:40:00,53.87,53.92,53.86,53.87,256894.0,45.4425,45.4846,45.434,45.4425,256894.0
2016-03-07 11:50:00,53.86,53.87,53.79,53.82,159413.0,45.434,45.4425,45.375,45.4003,159413.0
2016-03-07 12:00:00,53.81,53.87,53.81,53.86,123983.0,45.3919,45.4425,45.3919,45.434,123983.0
2016-03-07 12:10:00,53.87,53.89,53.8,53.84,197335.0,45.4425,45.4593,45.3834,45.4172,197335.0
2016-03-07 12:20:00,53.83,53.87,53.83,53.87,104267.0,45.4087,45.4425,45.4087,45.4425,104267.0
2016-03-07 12:30:00,53.87,53.9,53.86,53.87,77257.0,45.4425,45.4678,45.434,45.4425,77257.0
2016-03-07 12:40:00,53.87,53.91,53.84,53.84,149005.0,45.4425,45.4762,45.4172,45.4172,149005.0
2016-03-07 12:50:00,53.84,53.92,53.83,53.9,130128.0,45.4172,45.4846,45.4087,45.4678,130128.0
2016-03-07 13:00:00,53.9,53.93,53.88,53.91,111650.0,45.4678,45.4931,45.4509,45.4762,111650.0
2016-03-07 13:10:00,53.91,53.94,53.86,53.87,140267.0,45.4762,45.5015,45.434,45.4425,140267.0
2016-03-07 13:20:00,53.88,53.89,53.81,53.86,288469.0,45.4509,45.4593,45.3919,45.434,288469.0
2016-03-07 13:30:00,53.86,53.86,53.78,53.8,277368.0,45.434,45.434,45.3665,45.3834,277368.0
2016-03-07 13:40:00,53.81,53.86,53.78,53.84,142795.0,45.3919,45.434,45.3665,45.4172,142795.0
2016-03-07 13:50:00,53.84,53.89,53.84,53.86,119146.0,45.4172,45.4593,45.4172,45.434,119146.0
2016-03-07 14:00:00,53.87,53.9,53.83,53.86,141810.0,45.4425,45.4678,45.4087,45.434,141810.0
2016-03-07 14:10:00,53.86,53.88,53.81,53.81,202447.0,45.434,45.4509,45.3919,45.3919,202447.0
2016-03-07 14:20:00,53.8,53.84,53.76,53.78,155073.0,45.3834,45.4172,45.3497,45.3665,155073.0
2016-03-07 14:30:00,53.77,53.77,53.67,53.68,271538.0,45.3581,45.3581,45.2738,45.2822,271538.0
2016-03-07 14:40:00,53.69,53.74,53.67,53.73,171894.0,45.2906,45.3328,45.2738,45.3244,171894.0
2016-03-07 14:50:00,53.72,53.77,53.71,53.76,185451.0,45.3159,45.3581,45.3075,45.3497,185451.0
2016-03-07 15:00:00,53.75,53.8,53.67,53.8,208644.0,45.3412,45.3834,45.2738,45.3834,208644.0
2016-03-07 15:10:00,53.8,53.89,53.78,53.88,486806.0,45.3834,45.4593,45.3665,45.4509,486806.0
2016-03-07 15:20:00,53.89,53.91,53.83,53.89,682300.0,45.4593,45.4762,45.4087,45.4593,682300.0
2016-03-07 15:30:00,53.89,53.96,53.86,53.93,573424.0,45.4593,45.5184,45.434,45.4931,573424.0
2016-03-07 15:40:00,53.93,53.95,53.82,53.85,475718.0,45.4931,45.5099,45.4003,45.4256,475718.0
2016-03-07 15:50:00,53.85,53.91,53.81,53.91,765160.0,45.4256,45.4762,45.3919,45.4762,765160.0
2016-03-08 09:30:00,53.5,53.5,53.33,53.37,516351.0,45.1303,45.1303,44.9869,45.0207,516351.0
2016-03-08 09:40:00,53.36,53.36,53.21,53.31,647432.0,45.0123,45.0123,44.8857,44.9701,647432.0
2016-03-08 09:50:00,53.3,53.36,53.15,53.16,346999.0,44.9616,45.0123,44.8351,44.8435,346999.0
2016-03-08 10:00:00,53.16,53.31,53.13,53.17,289244.0,44.8435,44.9701,44.8182,44.852,289244.0
2016-03-08 10:10:00,53.17,53.26,53.17,53.22,396410.0,44.852,44.9279,44.852,44.8942,396410.0
2016-03-08 10:20:00,53.22,53.28,53.18,53.19,330247.0,44.8942,44.9448,44.8604,44.8688,330247.0
2016-03-08 10:30:00,53.18,53.28,53.16,53.2,350171.0,44.8604,44.9448,44.8435,44.8773,350171.0
2016-03-08 10:40:00,53.19,53.2,53.13,53.15,197649.0,44.8688,44.8773,44.8182,44.8351,197649.0
2016-03-08 10:50:00,53.14,53.2,53.1,53.13,218761.0,44.8267,44.8773,44.7929,44.8182,218761.0
2016-03-08 11:00:00,53.13,53.26,53.12,53.23,279133.0,44.8182,44.9279,44.8098,44.9026,279133.0
2016-03-08 11:10:00,53.22,53.27,53.15,53.22,205599.0,44.8942,44.9363,44.8351,44.8942,205599.0
2016-03-08 11:20:00,53.22,53.27,53.16,53.23,191136.0,44.8942,44.9363,44.8435,44.9026,191136.0
2016-03-08 11:30:00,53.23,53.3,53.22,53.27,226765.0,44.9026,44.9616,44.8942,44.9363,226765.0
2016-03-08 11:40:00,53.27,53.34,53.24,53.29,190523.0,44.9363,44.9954,44.911,44.9532,190523.0
2016-03-08 11:50:00,53.29,53.39,53.29,53.3,298316.0,44.9532,45.0376,44.9532,44.9616,298316.0
2016-03-08 12:00:00,53.3,53.38,53.27,53.37,161546.0,44.9616,45.0291,44.9363,45.0207,161546.0
2016-03-08 12:10:00,53.38,53.42,53.35,53.41,180815.0,45.0291,45.0629,45.0038,45.0544,180815.0
2016-03-08 12:20:00,53.41,53.44,53.39,53.41,103652.0,45.0544,45.0797,45.0376,45.0544,103652.0
2016-03-08 12:30:00,53.41,53.48,53.38,53.4,82936.0,45.0544,45.1135,45.0291,45.046,82936.0
2016-03-08 12:40:00,53.39,53.44,53.37,53.4,93223.0,45.0376,45.0797,45.0207,45.046,93223.0
2016-03-08 12:50:00,53.39,53.43,53.37,53.43,115805.0,45.0376,45.0713,45.0207,45.0713,115805.0
2016-03-08 13:00:00,53.42,53.44,53.4,53.43,86840.0,45.0629,45.0797,45.046,45.0713,86840.0
2016-03-08 13:10:00,53.43,53.45,53.38,53.41,100956.0,45.0713,45.0882,45.0291,45.0544,100956.0
2016-03-08 13:20:00,53.42,53.47,53.4,53.46,231587.0,45.0629,45.105,45.046,45.0966,231587.0
2016-03-08 13:30:00,53.47,53.52,53.45,53.51,154752.0,45.105,45.1472,45.0882,45.1388,154752.0
2016-03-08 13:40:00,53.51,53.54,53.46,53.46,521535.0,45.1388,45.1641,45.0966,45.0966,521535.0
2016-03-08 13:50:00,53.46,53.48,53.44,53.46,612321.0,45.0966,45.1135,45.0797,45.0966,612321.0
2016-03-08 14:00:00,53.45,53.52,53.42,53.5,337142.0,45.0882,45.1472,45.0629,45.1303,337142.0
2016-03-08 14:10:00,53.5,53.54,53.46,53.47,252041.0,45.1303,45.1641,45.0966,45.105,252041.0
2016-03-08 14:20:00,53.48,53.5,53.39,53.41,270031.0,45.1135,45.1303,45.0376,45.0544,270031.0
2016-03-08 14:30:00,53.41,53.42,53.34,53.36,257658.0,45.0544,45.0629,44.9954,45.0123,257658.0
2016-03-08 14:40:00,53.36,53.42,53.34,53.36,175501.0,45.0123,45.0629,44.9954,45.0123,175501.0
2016-03-08 14:50:00,53.36,53.37,53.3,53.35,245272.0,45.0123,45.0207,44.9616,45.0038,245272.0
2016-03-08 15:00:00,53.33,53.37,53.28,53.29,177238.0,44.9869,45.0207,44.9448,44.9532,177238.0
2016-03-08 15:10:00,53.29,53.33,53.24,53.26,269331.0,44.9532,44.9869,44.911,44.9279,269331.0
2016-03-08 15:20:00,53.26,53.34,53.23,53.24,831347.0,44.9279,44.9954,44.9026,44.911,831347.0
2016-03-08 15:30:00,53.23,53.27,53.2,53.2,271870.0,44.9026,44.9363,44.8773,44.8773,271870.0
2016-03-08 15:40:00,53.21,53.29,53.19,53.27,469117.0,44.8857,44.9532,44.8688,44.9363,469117.0
2016-03-08 15:50:00,53.27,53.28,53.17,53.21,716692.0,44.9363,44.9448,44.852,44.8857,716692.0
2016-03-09 09:30:00,53.32,53.44,53.31,53.37,303225.0,44.9785,45.0797,44.9701,45.0207,303225.0
2016-03-09 09:40:00,53.37,53.46,53.33,53.39,358216.0,45.0207,45.0966,44.9869,45.0376,358216.0
2016-03-09 09:50:00,53.37,53.39,53.29,53.38,239806.0,45.0207,45.0376,44.9532,45.0291,239806.0
2016-03-09 10:00:00,53.38,53.43,53.31,53.34,2830316.0,45.0291,45.0713,44.9701,44.9954,2830316.0
2016-03-09 10:10:00,53.34,53.41,53.31,53.33,690720.0,44.9954,45.0544,44.9701,44.9869,690720.0
2016-03-09 10:20:00,53.34,53.39,53.32,53.35,348353.0,44.9954,45.0376,44.9785,45.0038,348353.0
2016-03-09 10:30:00,53.37,53.5,53.35,53.47,634337.0,45.0207,45.1303,45.0038,45.105,634337.0
2016-03-09 10:40:00,53.46,53.5,53.41,53.42,267610.0,45.0966,45.1303,45.0544,45.0629,267610.0
2016-03-09 10:50:00,53.41,53.42,53.17,53.24,743053.0,45.0544,45.0629,44.852,44.911,743053.0
2016-03-09 11:00:00,53.24,53.29,53.23,53.29,154841.0,44.911,44.9532,44.9026,44.9532,154841.0
2016-03-09 11:10:00,53.29,53.37,53.28,53.34,165382.0,44.9532,45.0207,44.9448,44.9954,165382.0
2016-03-09 11:20:00,53.35,53.45,53.32,53.41,113868.0,45.0038,45.0882,44.9785,45.0544,113868.0
2016-03-09 11:30:00,53.43,53.45,53.37,53.42,120892.0,45.0713,45.0882,45.0207,45.0629,120892.0
2016-03-09 11:40:00,53.41,53.42,53.35,53.39,107988.0,45.0544,45.0629,45.0038,45.0376,107988.0
2016-03-09 11:50:00,53.39,53.5,53.39,53.5,97473.0,45.0376,45.1303,45.0376,45.1303,97473.0
2016-03-09 12:00:00,53.48,53.48,53.4,53.44,105694.0,45.1135,45.1135,45.046,45.0797,105694.0
2016-03-09 12:10:00,53.43,53.47,53.42,53.45,94022.0,45.0713,45.105,45.0629,45.0882,94022.0
2016-03-09 12:20:00,53.45,53.48,53.44,53.45,71882.0,45.0882,45.1135,45.0797,45.0882,71882.0
2016-03-09 12:30:00,53.45,53.48,53.42,53.44,95827.0,45.0882,45.1135,45.0629,45.0797,95827.0
2016-03-09 12:40:00,53.44,53.44,53.34,53.35,83332.0,45.0797,45.0797,44.9954,45.0038,83332.0
2016-03-09 12:50:00,53.34,53.37,53.32,53.33,67447.0,44.9954,45.0207,44.9785,44.9869,67447.0
2016-03-09 13:00:00,53.32,53.37,53.3,53.32,128804.0,44.9785,45.0207,44.9616,44.9785,128804.0
2016-03-09 13:10:00,53.33,53.37,53.32,53.34,89780.0,44.9869,45.0207,44.9785,44.9954,89780.0
2016-03-09 13:20:00,53.33,53.36,53.32,53.35,60466.0,44.9869,45.0123,44.9785,45.0038,60466.0
2016-03-09 13:30:00,53.35,53.4,53.34,53.36,156641.0,45.0038,45.046,44.9954,45.0123,156641.0
2016-03-09 13:40:00,53.37,53.42,53.35,53.41,130262.0,45.0207,45.0629,45.0038,45.0544,130262.0
2016-03-09 13:50:00,53.41,53.44,53.39,53.41,107410.0,45.0544,45.0797,45.0376,45.0544,107410.0
2016-03-09 14:00:00,53.41,53.43,53.39,53.43,94421.0,45.0544,45.0713,45.0376,45.0713,94421.0
2016-03-09 14:10:00,53.43,53.43,53.37,53.38,118647.0,45.0713,45.0713,45.0207,45.0291,118647.0
2016-03-09 14:20:00,53.38,53.41,53.35,53.39,139137.0,45.0291,45.0544,45.0038,45.0376,139137.0
2016-03-09 14:30:00,53.39,53.4,53.32,53.35,194255.0,45.0376,45.046,44.9785,45.0038,194255.0
2016-03-09 14:40:00,53.35,53.38,53.33,53.37,73837.0,45.0038,45.0291,44.9869,45.0207,73837.0
2016-03-09 14:50:00,53.37,53.37,53.34,53.36,96990.0,45.0207,45.0207,44.9954,45.0123,96990.0
2016-03-09 15:00:00,53.35,53.36,53.29,53.3,181704.0,45.0038,45.0123,44.9532,44.9616,181704.0
2016-03-09 15:10:00,53.3,53.31,53.26,53.26,72953.0,44.9616,44.9701,44.9279,44.9279,72953.0
2016-03-09 15:20:00,53.26,53.32,53.24,53.3,248224.0,44.9279,44.9785,44.911,44.9616,248224.0
2016-03-09 15:30:00,53.29,53.35,53.27,53.32,236019.0,44.9532,45.0038,44.9363,44.9785,236019.0
2016-03-09 15:40:00,53.32,53.35,53.27,53.3,216662.0,44.9785,45.0038,44.9363,44.9616,216662.0
2016-03-09 15:50:00,53.3,53.35,53.26,53.35,766357.0,44.9616,45.0038,44.9279,45.0038,766357.0
2016-03-10 09:30:00,53.47,53.56,53.37,53.46,503912.0,45.105,45.181,45.0207,45.0966,503912.0
2016-03-10 09:40:00,53.44,53.55,53.36,53.53,506537.0,45.0797,45.1725,45.0123,45.1557,506537.0
2016-03-10 09:50:00,53.54,53.66,53.48,53.64,684911.0,45.1641,45.2653,45.1135,45.2484,684911.0
2016-03-10 10:00:00,53.64,53.71,53.52,53.53,381286.0,45.2484,45.3075,45.1472,45.1557,381286.0
2016-03-10 10:10:00,53.53,53.55,53.44,53.48,234306.0,45.1557,45.1725,45.0797,45.1135,234306.0
2016-03-10 10:20:00,53.47,53.55,53.39,53.4,142424.0,45.105,45.1725,45.0376,45.046,142424.0
2016-03-10 10:30:00,53.39,53.39,53.19,53.25,627276.0,45.0376,45.0376,44.8688,44.9195,627276.0
2016-03-10 10:40:00,53.24,53.4,53.2,53.32,327927.0,44.911,45.046,44.8773,44.9785,327927.0
2016-03-10 10:50:00,53.31,53.38,53.18,53.19,330588.0,44.9701,45.0291,44.8604,44.8688,330588.0
2016-03-10 11:00:00,53.2,53.22,53.09,53.19,373617.0,44.8773,44.8942,44.7845,44.8688,373617.0
2016-03-10 11:10:00,53.18,53.21,53.11,53.11,240190.0,44.8604,44.8857,44.8014,44.8014,240190.0
2016-03-10 11:20:00,53.12,53.12,52.92,53.02,543523.0,44.8098,44.8098,44.6411,44.7254,543523.0
2016-03-10 11:30:00,53.02,53.03,52.89,52.98,561278.0,44.7254,44.7339,44.6158,44.6917,561278.0
2016-03-10 11:40:00,52.98,53.11,52.98,53.09,183026.0,44.6917,44.8014,44.6917,44.7845,183026.0
2016-03-10 11:50:00,53.1,53.15,53.04,53.08,336444.0,44.7929,44.8351,44.7423,44.7761,336444.0
2016-03-10 12:00:00,53.07,53.16,53.06,53.1,369754.0,44.7676,44.8435,44.7592,44.7929,369754.0
2016-03-10 12:10:00,53.1,53.11,53.05,53.07,114801.0,44.7929,44.8014,44.7507,44.7676,114801.0
2016-03-10 12:20:00,53.08,53.09,52.96,53.02,118109.0,44.7761,44.7845,44.6748,44.7254,118109.0
2016-03-10 12:30:00,53.03,53.04,52.87,52.9,237523.0,44.7339,44.7423,44.5989,44.6242,237523.0
2016-03-10 12:40:00,52.9,52.92,52.82,52.89,307354.0,44.6242,44.6411,44.5567,44.6158,307354.0
2016-03-10 12:50:00,52.88,52.97,52.88,52.93,276511.0,44.6073,44.6833,44.6073,44.6495,276511.0
2016-03-10 13:00:00,52.93,52.96,52.86,52.87,167969.0,44.6495,44.6748,44.5905,44.5989,167969.0
2016-03-10 13:10:00,52.86,52.96,52.81,52.96,187685.0,44.5905,44.6748,44.5483,44.6748,187685.0
2016-03-10 13:20:00,52.96,53.02,52.93,53.0,190026.0,44.6748,44.7254,44.6495,44.7086,190026.0
2016-03-10 13:30:00,52.99,53.05,52.98,53.04,160841.0,44.7001,44.7507,44.6917,44.7423,160841.0
2016-03-10 13:40:00,53.04,53.05,52.97,52.99,165419.0,44.7423,44.7507,44.6833,44.7001,165419.0
2016-03-10 13:50:00,53.0,53.06,52.99,53.01,105261.0,44.7086,44.7592,44.7001,44.717,105261.0
2016-03-10 14:00:00,53.01,53.05,52.92,52.93,216173.0,44.717,44.7507,44.6411,44.6495,216173.0
2016-03-10 14:10:00,52.93,52.99,52.9,52.97,108709.0,44.6495,44.7001,44.6242,44.6833,108709.0
2016-03-10 14:20:00,52.97,53.1,52.95,53.09,307250.0,44.6833,44.7929,44.6664,44.7845,307250.0
2016-03-10 14:30:00,53.1,53.13,53.05,53.08,119473.0,44.7929,44.8182,44.7507,44.7761,119473.0
2016-03-10 14:40:00,53.08,53.25,53.08,53.23,394245.0,44.7761,44.9195,44.7761,44.9026,394245.0
2016-03-10 14:50:00,53.24,53.28,53.19,53.21,285895.0,44.911,44.9448,44.8688,44.8857,285895.0
2016-03-10 15:00:00,53.21,53.25,53.15,53.18,193490.0,44.8857,44.9195,44.8351,44.8604,193490.0
2016-03-10 15:10:00,53.18,53.31,53.14,53.26,361844.0,44.8604,44.9701,44.8267,44.9279,361844.0
2016-03-10 15:20:00,53.25,53.36,53.19,53.32,480513.0,44.9195,45.0123,44.8688,44.9785,480513.0
2016-03-10 15:30:00,53.32,53.34,53.21,53.22,294736.0,44.9785,44.9954,44.8857,44.8942,294736.0
2016-03-10 15:40:00,53.22,53.24,53.17,53.18,351363.0,44.8942,44.911,44.852,44.8604,351363.0
2016-03-10 15:50:00,53.18,53.29,53.18,53.29,667937.0,44.8604,44.9532,44.8604,44.9532,667937.0
2016-03-11 09:30:00,53.76,53.94,53.72,53.94,399391.0,45.3497,45.5015,45.3159,45.5015,399391.0
2016-03-11 09:40:00,53.94,53.95,53.88,53.9,415725.0,45.5015,45.5099,45.4509,45.4678,415725.0
2016-03-11 09:50:00,53.91,53.98,53.88,53.92,334909.0,45.4762,45.5353,45.4509,45.4846,334909.0
2016-03-11 10:00:00,53.92,53.97,53.86,53.86,225872.0,45.4846,45.5268,45.434,45.434,225872.0
2016-03-11 10:10:00,53.87,53.93,53.87,53.91,260626.0,45.4425,45.4931,45.4425,45.4762,260626.0
2016-03-11 10:20:00,53.91,53.92,53.86,53.89,194615.0,45.4762,45.4846,45.434,45.4593,194615.0
2016-03-11 10:30:00,53.9,54.02,53.89,53.99,331130.0,45.4678,45.569,45.4593,45.5437,331130.0
2016-03-11 10:40:00,53.99,54.03,53.97,53.98,195317.0,45.5437,45.5774,45.5268,45.5353,195317.0
2016-03-11 10:50:00,53.98,54.0,53.94,53.99,178347.0,45.5353,45.5521,45.5015,45.5437,178347.0
2016-03-11 11:00:00,53.99,54.08,53.97,54.07,171230.0,45.5437,45.6196,45.5268,45.6112,171230.0
2016-03-11 11:10:00,54.08,54.13,54.07,54.13,429267.0,45.6196,45.6618,45.6112,45.6618,429267.0
2016-03-11 11:20:00,54.13,54.15,54.08,54.14,387896.0,45.6618,45.6787,45.6196,45.6702,387896.0
2016-03-11 11:30:00,54.14,54.17,54.08,54.09,311609.0,45.6702,45.6955,45.6196,45.628,311609.0
2016-03-11 11:40:00,54.09,54.13,54.08,54.1,139180.0,45.628,45.6618,45.6196,45.6365,139180.0
2016-03-11 11:50:00,54.09,54.14,54.07,54.12,81243.0,45.628,45.6702,45.6112,45.6534,81243.0
2016-03-11 12:00:00,54.12,54.12,54.06,54.09,100537.0,45.6534,45.6534,45.6027,45.628,100537.0
2016-03-11 12:10:00,54.09,54.13,54.08,54.12,100674.0,45.628,45.6618,45.6196,45.6534,100674.0
2016-03-11 12:20:00,54.12,54.14,54.1,54.13,94106.0,45.6534,45.6702,45.6365,45.6618,94106.0
2016-03-11 12:30:00,54.13,54.15,54.08,54.08,122075.0,45.6618,45.6787,45.6196,45.6196,122075.0
2016-03-11 12:40:00,54.08,54.1,54.05,54.1,192637.0,45.6196,45.6365,45.5943,45.6365,192637.0
2016-03-11 12:50:00,54.1,54.1,54.06,54.08,109843.0,45.6365,45.6365,45.6027,45.6196,109843.0
2016-03-11 13:00:00,54.08,54.08,53.99,54.01,203095.0,45.6196,45.6196,45.5437,45.5606,203095.0
2016-03-11 13:10:00,54.01,54.04,53.98,54.01,234390.0,45.5606,45.5859,45.5353,45.5606,234390.0
2016-03-11 13:20:00,54.01,54.02,53.98,54.01,83566.0,45.5606,45.569,45.5353,45.5606,83566.0
2016-03-11 13:30:00,54.01,54.02,53.96,53.97,98757.0,45.5606,45.569,45.5184,45.5268,98757.0
2016-03-11 13:40:00,53.97,53.98,53.92,53.97,136741.0,45.5268,45.5353,45.4846,45.5268,136741.0
2016-03-11 13:50:00,53.97,54.03,53.95,54.01,150616.0,45.5268,45.5774,45.5099,45.5606,150616.0
2016-03-11 14:00:00,54.01,54.04,54.01,54.03,84201.0,45.5606,45.5859,45.5606,45.5774,84201.0
2016-03-11 14:10:00,54.03,54.04,53.98,54.0,245130.0,45.5774,45.5859,45.5353,45.5521,245130.0
2016-03-11 14:20:00,54.0,54.01,53.97,53.99,161822.0,45.5521,45.5606,45.5268,45.5437,161822.0
2016-03-11 14:30:00,53.99,54.0,53.96,53.96,154277.0,45.5437,45.5521,45.5184,45.5184,154277.0
2016-03-11 14:40:00,53.96,54.0,53.93,53.98,183967.0,45.5184,45.5521,45.4931,45.5353,183967.0
2016-03-11 14:50:00,53.99,53.99,53.91,53.91,177927.0,45.5437,45.5437,45.4762,45.4762,177927.0
2016-03-11 15:00:00,53.91,54.0,53.9,54.0,177864.0,45.4762,45.5521,45.4678,45.5521,177864.0
2016-03-11 15:10:00,54.0,54.04,53.98,54.02,412967.0,45.5521,45.5859,45.5353,45.569,412967.0
2016-03-11 15:20:00,54.02,54.06,54.01,54.04,318163.0,45.569,45.6027,45.5606,45.5859,318163.0
2016-03-11 15:30:00,54.04,54.05,54.0,54.04,569700.0,45.5859,45.5943,45.5521,45.5859,569700.0
2016-03-11 15:40:00,54.04,54.09,54.02,54.06,559953.0,45.5859,45.628,45.569,45.6027,559953.0
2016-03-11 15:50:00,54.06,54.1,54.03,54.05,1146453.0,45.6027,45.6365,45.5774,45.5943,1146453.0
2016-03-14 09:30:00,53.84,54.0,53.84,53.99,278394.0,45.4172,45.5521,45.4172,45.5437,278394.0
2016-03-14 09:40:00,53.99,54.04,53.93,53.93,231586.0,45.5437,45.5859,45.4931,45.4931,231586.0
2016-03-14 09:50:00,53.93,53.93,53.86,53.92,158633.0,45.4931,45.4931,45.434,45.4846,158633.0
2016-03-14 10:00:00,53.92,54.05,53.89,54.03,211529.0,45.4846,45.5943,45.4593,45.5774,211529.0
2016-03-14 10:10:00,54.03,54.1,54.01,54.08,112646.0,45.5774,45.6365,45.5606,45.6196,112646.0
2016-03-14 10:20:00,54.08,54.11,54.04,54.09,113700.0,45.6196,45.6449,45.5859,45.628,113700.0
2016-03-14 10:30:00,54.08,54.12,54.06,54.08,125983.0,45.6196,45.6534,45.6027,45.6196,125983.0
2016-03-14 10:40:00,54.07,54.18,54.06,54.14,130405.0,45.6112,45.704,45.6027,45.6702,130405.0
2016-03-14 10:50:00,54.14,54.16,54.07,54.09,118622.0,45.6702,45.6871,45.6112,45.628,118622.0
2016-03-14 11:00:00,54.09,54.11,54.05,54.07,110932.0,45.628,45.6449,45.5943,45.6112,110932.0
2016-03-14 11:10:00,54.06,54.11,54.04,54.11,101018.0,45.6027,45.6449,45.5859,45.6449,101018.0
2016-03-14 11:20:00,54.1,54.13,54.08,54.09,92988.0,45.6365,45.6618,45.6196,45.628,92988.0
2016-03-14 11:30:00,54.09,54.09,54.03,54.07,119477.0,45.628,45.628,45.5774,45.6112,119477.0
2016-03-14 11:40:00,54.06,54.08,54.03,54.05,89244.0,45.6027,45.6196,45.5774,45.5943,89244.0
2016-03-14 11:50:00,54.06,54.09,54.0,54.01,111320.0,45.6027,45.628,45.5521,45.5606,111320.0
2016-03-14 12:00:00,54.02,54.03,53.97,54.02,92931.0,45.569,45.5774,45.5268,45.569,92931.0
2016-03-14 12:10:00,54.03,54.11,54.01,54.1,145299.0,45.5774,45.6449,45.5606,45.6365,145299.0
2016-03-14 12:20:00,54.1,54.12,54.08,54.1,105345.0,45.6365,45.6534,45.6196,45.6365,105345.0
2016-03-14 12:30:00,54.1,54.16,54.09,54.15,93267.0,45.6365,45.6871,45.628,45.6787,93267.0
2016-03-14 12:40:00,54.15,54.18,54.11,54.12,101633.0,45.6787,45.704,45.6449,45.6534,101633.0
2016-03-14 12:50:00,54.12,54.16,54.11,54.16,56764.0,45.6534,45.6871,45.6449,45.6871,56764.0
2016-03-14 13:00:00,54.15,54.21,54.14,54.21,149329.0,45.6787,45.7293,45.6702,45.7293,149329.0
2016-03-14 13:10:00,54.2,54.22,54.16,54.2,67955.0,45.7208,45.7377,45.6871,45.7208,67955.0
2016-03-14 13:20:00,54.2,54.21,54.16,54.16,109563.0,45.7208,45.7293,45.6871,45.6871,109563.0
2016-03-14 13:30:00,54.16,54.17,54.15,54.16,104674.0,45.6871,45.6955,45.6787,45.6871,104674.0
2016-03-14 13:40:00,54.16,54.19,54.12,54.14,97577.0,45.6871,45.7124,45.6534,45.6702,97577.0
2016-03-14 13:50:00,54.13,54.15,54.11,54.11,106420.0,45.6618,45.6787,45.6449,45.6449,106420.0
2016-03-14 14:00:00,54.12,54.14,54.08,54.13,145223.0,45.6534,45.6702,45.6196,45.6618,145223.0
2016-03-14 14:10:00,54.13,54.14,54.11,54.13,72334.0,45.6618,45.6702,45.6449,45.6618,72334.0
2016-03-14 14:20:00,54.13,54.17,54.11,54.16,261193.0,45.6618,45.6955,45.6449,45.6871,261193.0
2016-03-14 14:30:00,54.16,54.19,54.16,54.18,203288.0,45.6871,45.7124,45.6871,45.704,203288.0
2016-03-14 14:40:00,54.19,54.23,54.18,54.22,181083.0,45.7124,45.7461,45.704,45.7377,181083.0
2016-03-14 14:50:00,54.22,54.22,54.16,54.18,154826.0,45.7377,45.7377,45.6871,45.704,154826.0
2016-03-14 15:00:00,54.18,54.18,54.15,54.16,108448.0,45.704,45.704,45.6787,45.6871,108448.0
2016-03-14 15:10:00,54.16,54.16,54.11,54.13,192515.0,45.6871,45.6871,45.6449,45.6618,192515.0
2016-03-14 15:20:00,54.13,54.23,54.12,54.22,258191.0,45.6618,45.7461,45.6534,45.7377,258191.0
2016-03-14 15:30:00,54.22,54.22,54.15,54.2,300858.0,45.7377,45.7377,45.6787,45.7208,300858.0
2016-03-14 15:40:00,54.21,54.23,54.17,54.2,293843.0,45.7293,45.7461,45.6955,45.7208,293843.0
2016-03-14 15:50:00,54.2,54.21,54.08,54.08,752138.0,45.7208,45.7293,45.6196,45.6196,752138.0
2016-03-15 09:30:00,53.7,53.77,53.53,53.59,380781.0,45.2991,45.3581,45.1557,45.2063,380781.0
2016-03-15 09:40:00,53.58,53.72,53.57,53.69,323144.0,45.1978,45.3159,45.1894,45.2906,323144.0
2016-03-15 09:50:00,53.69,53.69,53.62,53.63,188381.0,45.2906,45.2906,45.2316,45.24,188381.0
2016-03-15 10:00:00,53.63,53.74,53.6,53.69,181666.0,45.24,45.3328,45.2147,45.2906,181666.0
2016-03-15 10:10:00,53.68,53.77,53.67,53.71,148027.0,45.2822,45.3581,45.2738,45.3075,148027.0
2016-03-15 10:20:00,53.7,53.83,53.69,53.82,93946.0,45.2991,45.4087,45.2906,45.4003,93946.0
2016-03-15 10:30:00,53.82,53.87,53.8,53.86,138341.0,45.4003,45.4425,45.3834,45.434,138341.0
2016-03-15 10:40:00,53.86,53.91,53.84,53.88,126554.0,45.434,45.4762,45.4172,45.4509,126554.0
2016-03-15 10:50:00,53.86,53.87,53.79,53.83,92819.0,45.434,45.4425,45.375,45.4087,92819.0
2016-03-15 11:00:00,53.83,53.85,53.78,53.85,75847.0,45.4087,45.4256,45.3665,45.4256,75847.0
2016-03-15 11:10:00,53.85,53.85,53.79,53.8,95952.0,45.4256,45.4256,45.375,45.3834,95952.0
2016-03-15 11:20:00,53.8,53.88,53.8,53.83,113185.0,45.3834,45.4509,45.3834,45.4087,113185.0
2016-03-15 11:30:00,53.84,53.86,53.81,53.82,131432.0,45.4172,45.434,45.3919,45.4003,131432.0
2016-03-15 11:40:00,53.82,53.83,53.77,53.78,204782.0,45.4003,45.4087,45.3581,45.3665,204782.0
2016-03-15 11:50:00,53.78,53.81,53.74,53.74,59867.0,45.3665,45.3919,45.3328,45.3328,59867.0
2016-03-15 12:00:00,53.74,53.77,53.72,53.74,326877.0,45.3328,45.3581,45.3159,45.3328,326877.0
2016-03-15 12:10:00,53.75,53.79,53.73,53.74,76815.0,45.3412,45.375,45.3244,45.3328,76815.0
2016-03-15 12:20:00,53.75,53.81,53.75,53.8,49536.0,45.3412,45.3919,45.3412,45.3834,49536.0
2016-03-15 12:30:00,53.8,53.81,53.77,53.77,217908.0,45.3834,45.3919,45.3581,45.3581,217908.0
2016-03-15 12:40:00,53.77,53.79,53.75,53.76,72593.0,45.3581,45.375,45.3412,45.3497,72593.0
2016-03-15 12:50:00,53.76,53.8,53.74,53.79,175145.0,45.3497,45.3834,45.3328,45.375,175145.0
2016-03-15 13:00:00,53.78,53.83,53.77,53.82,125550.0,45.3665,45.4087,45.3581,45.4003,125550.0
2016-03-15 13:10:00,53.82,53.84,53.8,53.81,47723.0,45.4003,45.4172,45.3834,45.3919,47723.0
2016-03-15 13:20:00,53.81,53.88,53.81,53.87,97413.0,45.3919,45.4509,45.3919,45.4425,97413.0
2016-03-15 13:30:00,53.87,53.94,53.87,53.91,159229.0,45.4425,45.5015,45.4425,45.4762,159229.0
2016-03-15 13:40:00,53.91,53.94,53.89,53.9,68250.0,45.4762,45.5015,45.4593,45.4678,68250.0
2016-03-15 13:50:00,53.89,53.95,53.88,53.93,66758.0,45.4593,45.5099,45.4509,45.4931,66758.0
2016-03-15 14:00:00,53.94,53.94,53.9,53.92,42669.0,45.5015,45.5015,45.4678,45.4846,42669.0
2016-03-15 14:10:00,53.92,53.99,53.91,53.98,63949.0,45.4846,45.5437,45.4762,45.5353,63949.0
2016-03-15 14:20:00,53.98,53.98,53.93,53.95,110634.0,45.5353,45.5353,45.4931,45.5099,110634.0
2016-03-15 14:30:00,53.95,53.96,53.92,53.94,92255.0,45.5099,45.5184,45.4846,45.5015,92255.0
2016-03-15 14:40:00,53.94,53.95,53.9,53.92,62981.0,45.5015,45.5099,45.4678,45.4846,62981.0
2016-03-15 14:50:00,53.92,53.93,53.88,53.89,78985.0,45.4846,45.4931,45.4509,45.4593,78985.0
2016-03-15 15:00:00,53.88,53.92,53.88,53.91,167235.0,45.4509,45.4846,45.4509,45.4762,167235.0
2016-03-15 15:10:00,53.9,53.99,53.89,53.98,101816.0,45.4678,45.5437,45.4593,45.5353,101816.0
2016-03-15 15:20:00,53.99,54.01,53.96,53.98,78444.0,45.5437,45.5606,45.5184,45.5353,78444.0
2016-03-15 15:30:00,53.98,53.99,53.95,53.95,121728.0,45.5353,45.5437,45.5099,45.5099,121728.0
2016-03-15 15:40:00,53.96,53.98,53.94,53.95,533014.0,45.5184,45.5353,45.5015,45.5099,533014.0
2016-03-15 15:50:00,53.96,54.03,53.95,54.01,1109960.0,45.5184,45.5774,45.5099,45.5606,1109960.0
2016-03-16 09:30:00,53.94,54.03,53.81,54.02,339693.0,45.5015,45.5774,45.3919,45.569,339693.0
2016-03-16 09:40:00,54.01,54.08,54.0,54.06,163206.0,45.5606,45.6196,45.5521,45.6027,163206.0
2016-03-16 09:50:00,54.09,54.12,54.03,54.05,218504.0,45.628,45.6534,45.5774,45.5943,218504.0
2016-03-16 10:00:00,54.05,54.12,54.05,54.12,81435.0,45.5943,45.6534,45.5943,45.6534,81435.0
2016-03-16 10:10:00,54.12,54.15,54.09,54.14,144946.0,45.6534,45.6787,45.628,45.6702,144946.0
2016-03-16 10:20:00,54.13,54.13,54.08,54.1,53577.0,45.6618,45.6618,45.6196,45.6365,53577.0
2016-03-16 10:30:00,54.1,54.12,54.05,54.12,89561.0,45.6365,45.6534,45.5943,45.6534,89561.0
2016-03-16 10:40:00,54.12,54.17,54.11,54.15,59232.0,45.6534,45.6955,45.6449,45.6787,59232.0
2016-03-16 10:50:00,54.14,54.18,54.14,54.15,83364.0,45.6702,45.704,45.6702,45.6787,83364.0
2016-03-16 11:00:00,54.16,54.19,54.14,54.19,73935.0,45.6871,45.7124,45.6702,45.7124,73935.0
2016-03-16 11:10:00,54.19,54.22,54.16,54.21,60454.0,45.7124,45.7377,45.6871,45.7293,60454.0
2016-03-16 11:20:00,54.21,54.21,54.15,54.15,38103.0,45.7293,45.7293,45.6787,45.6787,38103.0
2016-03-16 11:30:00,54.15,54.18,54.12,54.14,75047.0,45.6787,45.704,45.6534,45.6702,75047.0
2016-03-16 11:40:00,54.14,54.14,54.04,54.04,582859.0,45.6702,45.6702,45.5859,45.5859,582859.0
2016-03-16 11:50:00,54.04,54.05,53.99,54.01,79126.0,45.5859,45.5943,45.5437,45.5606,79126.0
2016-03-16 12:00:00,54.01,54.04,53.99,54.01,73618.0,45.5606,45.5859,45.5437,45.5606,73618.0
2016-03-16 12:10:00,54.01,54.06,53.99,54.05,53975.0,45.5606,45.6027,45.5437,45.5943,53975.0
2016-03-16 12:20:00,54.04,54.06,54.02,54.03,62800.0,45.5859,45.6027,45.569,45.5774,62800.0
2016-03-16 12:30:00,54.04,54.04,54.01,54.02,101907.0,45.5859,45.5859,45.5606,45.569,101907.0
2016-03-16 12:40:00,54.02,54.02,53.96,53.97,258255.0,45.569,45.569,45.5184,45.5268,258255.0
2016-03-16 12:50:00,53.97,54.0,53.96,53.99,184683.0,45.5268,45.5521,45.5184,45.5437,184683.0
2016-03-16 13:00:00,53.99,54.01,53.91,53.92,714813.0,45.5437,45.5606,45.4762,45.4846,714813.0
2016-03-16 13:10:00,53.92,53.93,53.86,53.9,445997.0,45.4846,45.4931,45.434,45.4678,445997.0
2016-03-16 13:20:00,53.9,53.97,53.9,53.94,54853.0,45.4678,45.5268,45.4678,45.5015,54853.0
2016-03-16 13:30:00,53.93,53.97,53.91,53.97,64770.0,45.4931,45.5268,45.4762,45.5268,64770.0
2016-03-16 13:40:00,53.97,54.0,53.95,53.97,69527.0,45.5268,45.5521,45.5099,45.5268,69527.0
2016-03-16 13:50:00,53.97,53.98,53.9,53.93,80176.0,45.5268,45.5353,45.4678,45.4931,80176.0
2016-03-16 14:00:00,53.94,54.36,53.94,54.26,756356.0,45.5015,45.8558,45.5015,45.7715,756356.0
2016-03-16 14:10:00,54.26,54.28,54.09,54.16,367058.0,45.7715,45.7883,45.628,45.6871,367058.0
2016-03-16 14:20:00,54.15,54.39,54.14,54.38,737338.0,45.6787,45.8811,45.6702,45.8727,737338.0
2016-03-16 14:30:00,54.37,54.42,54.29,54.36,450018.0,45.8642,45.9064,45.7968,45.8558,450018.0
2016-03-16 14:40:00,54.36,54.54,54.35,54.49,406520.0,45.8558,46.0076,45.8474,45.9655,406520.0
2016-03-16 14:50:00,54.49,54.5,54.3,54.3,287732.0,45.9655,45.9739,45.8052,45.8052,287732.0
2016-03-16 15:00:00,54.3,54.42,54.28,54.41,577813.0,45.8052,45.9064,45.7883,45.898,577813.0
2016-03-16 15:10:00,54.41,54.51,54.37,54.47,707469.0,45.898,45.9823,45.8642,45.9486,707469.0
2016-03-16 15:20:00,54.47,54.49,54.36,54.47,240441.0,45.9486,45.9655,45.8558,45.9486,240441.0
2016-03-16 15:30:00,54.47,54.56,54.42,54.55,660403.0,45.9486,46.0245,45.9064,46.0161,660403.0
2016-03-16 15:40:00,54.56,54.57,54.46,54.48,546614.0,46.0245,46.033,45.9402,45.957,546614.0
2016-03-16 15:50:00,54.48,54.48,54.38,54.42,832112.0,45.957,45.957,45.8727,45.9064,832112.0
2016-03-17 09:30:00,54.59,54.69,54.26,54.6,418761.0,46.0498,46.1342,45.7715,46.0583,418761.0
2016-03-17 09:40:00,54.61,54.65,54.53,54.65,364538.0,46.0667,46.1004,45.9992,46.1004,364538.0
2016-03-17 09:50:00,54.65,54.71,54.63,54.71,209261.0,46.1004,46.1511,46.0836,46.1511,209261.0
2016-03-17 10:00:00,54.72,54.79,54.65,54.76,293120.0,46.1595,46.2185,46.1004,46.1932,293120.0
2016-03-17 10:10:00,54.76,54.81,54.73,54.76,169220.0,46.1932,46.2354,46.1679,46.1932,169220.0
2016-03-17 10:20:00,54.76,54.84,54.74,54.82,169358.0,46.1932,46.2607,46.1764,46.2438,169358.0
2016-03-17 10:30:00,54.82,54.9,54.81,54.9,263396.0,46.2438,46.3113,46.2354,46.3113,263396.0
2016-03-17 10:40:00,54.9,54.97,54.88,54.96,150720.0,46.3113,46.3704,46.2945,46.3619,150720.0
2016-03-17 10:50:00,54.96,55.02,54.95,55.01,297474.0,46.3619,46.4126,46.3535,46.4041,297474.0
2016-03-17 11:00:00,55.01,55.1,55.0,55.09,240268.0,46.4041,46.48,46.3957,46.4716,240268.0
2016-03-17 11:10:00,55.09,55.16,55.09,55.14,692953.0,46.4716,46.5307,46.4716,46.5138,692953.0
2016-03-17 11:20:00,55.15,55.21,55.14,55.2,250704.0,46.5222,46.5728,46.5138,46.5644,250704.0
2016-03-17 11:30:00,55.2,55.22,55.17,55.19,182910.0,46.5644,46.5813,46.5391,46.556,182910.0
2016-03-17 11:40:00,55.19,55.23,55.18,55.22,158855.0,46.556,46.5897,46.5475,46.5813,158855.0
2016-03-17 11:50:00,55.22,55.27,55.21,55.26,213239.0,46.5813,46.6234,46.5728,46.615,213239.0
2016-03-17 12:00:00,55.25,55.32,55.22,55.31,317848.0,46.6066,46.6656,46.5813,46.6572,317848.0
2016-03-17 12:10:00,55.32,55.36,55.31,55.34,138161.0,46.6656,46.6994,46.6572,46.6825,138161.0
2016-03-17 12:20:00,55.34,55.44,55.34,55.44,1015157.0,46.6825,46.7669,46.6825,46.7669,1015157.0
2016-03-17 12:30:00,55.44,55.51,55.43,55.45,436789.0,46.7669,46.8259,46.7584,46.7753,436789.0
2016-03-17 12:40:00,55.45,55.46,55.4,55.4,236685.0,46.7753,46.7837,46.7331,46.7331,236685.0
2016-03-17 12:50:00,55.41,55.41,55.36,55.4,210325.0,46.7415,46.7415,46.6994,46.7331,210325.0
2016-03-17 13:00:00,55.4,55.43,55.36,55.37,206421.0,46.7331,46.7584,46.6994,46.7078,206421.0
2016-03-17 13:10:00,55.37,55.38,55.31,55.33,199776.0,46.7078,46.7162,46.6572,46.6741,199776.0
2016-03-17 13:20:00,55.32,55.36,55.3,55.32,132023.0,46.6656,46.6994,46.6488,46.6656,132023.0
2016-03-17 13:30:00,55.32,55.44,55.31,55.44,203313.0,46.6656,46.7669,46.6572,46.7669,203313.0
2016-03-17 13:40:00,55.43,55.47,55.41,55.46,425759.0,46.7584,46.7922,46.7415,46.7837,425759.0
2016-03-17 13:50:00,55.47,55.54,55.45,55.54,507385.0,46.7922,46.8512,46.7753,46.8512,507385.0
2016-03-17 14:00:00,55.53,55.54,55.48,55.51,150700.0,46.8428,46.8512,46.8006,46.8259,150700.0
2016-03-17 14:10:00,55.51,55.56,55.5,55.53,702007.0,46.8259,46.8681,46.8175,46.8428,702007.0
2016-03-17 14:20:00,55.53,55.56,55.52,55.53,291146.0,46.8428,46.8681,46.8343,46.8428,291146.0
2016-03-17 14:30:00,55.53,55.54,55.48,55.48,146839.0,46.8428,46.8512,46.8006,46.8006,146839.0
2016-03-17 14:40:00,55.48,55.54,55.48,55.53,161921.0,46.8006,46.8512,46.8006,46.8428,161921.0
2016-03-17 14:50:00,55.53,55.55,55.49,55.5,221313.0,46.8428,46.8596,46.809,46.8175,221313.0
2016-03-17 15:00:00,55.5,55.54,55.49,55.52,252833.0,46.8175,46.8512,46.809,46.8343,252833.0
2016-03-17 15:10:00,55.52,55.54,55.48,55.48,623707.0,46.8343,46.8512,46.8006,46.8006,623707.0
2016-03-17 15:20:00,55.48,55.58,55.48,55.57,377621.0,46.8006,46.8849,46.8006,46.8765,377621.0
2016-03-17 15:30:00,55.57,55.61,55.53,55.61,408273.0,46.8765,46.9103,46.8428,46.9103,408273.0
2016-03-17 15:40:00,55.61,55.62,55.51,55.53,919421.0,46.9103,46.9187,46.8259,46.8428,919421.0
2016-03-17 15:50:00,55.52,55.55,55.46,55.49,2103211.0,46.8343,46.8596,46.7837,46.809,2103211.0
2016-03-18 09:30:00,55.3,55.61,55.24,55.58,816916.0,46.8859,47.1487,46.835,47.1233,816916.0
2016-03-18 09:40:00,55.58,55.64,55.49,55.52,736399.0,47.1233,47.1742,47.047,47.0724,736399.0
2016-03-18 09:50:00,55.53,55.65,55.52,55.65,292139.0,47.0809,47.1827,47.0724,47.1827,292139.0
2016-03-18 10:00:00,55.64,55.73,55.63,55.69,429208.0,47.1742,47.2505,47.1657,47.2166,429208.0
2016-03-18 10:10:00,55.69,55.75,55.67,55.71,270840.0,47.2166,47.2674,47.1996,47.2335,270840.0
2016-03-18 10:20:00,55.71,55.75,55.62,55.63,324266.0,47.2335,47.2674,47.1572,47.1657,324266.0
2016-03-18 10:30:00,55.63,55.72,55.62,55.62,325209.0,47.1657,47.242,47.1572,47.1572,325209.0
2016-03-18 10:40:00,55.62,55.7,55.62,55.63,703655.0,47.1572,47.225,47.1572,47.1657,703655.0
2016-03-18 10:50:00,55.62,55.64,55.58,55.61,509362.0,47.1572,47.1742,47.1233,47.1487,509362.0
2016-03-18 11:00:00,55.61,55.68,55.61,55.65,368082.0,47.1487,47.2081,47.1487,47.1827,368082.0
2016-03-18 11:10:00,55.64,55.67,55.6,55.63,95995.0,47.1742,47.1996,47.1403,47.1657,95995.0
2016-03-18 11:20:00,55.63,55.66,55.6,55.62,205092.0,47.1657,47.1911,47.1403,47.1572,205092.0
2016-03-18 11:30:00,55.61,55.66,55.61,55.63,301490.0,47.1487,47.1911,47.1487,47.1657,301490.0
2016-03-18 11:40:00,55.62,55.65,55.56,55.57,251544.0,47.1572,47.1827,47.1063,47.1148,251544.0
2016-03-18 11:50:00,55.57,55.59,55.53,55.59,206225.0,47.1148,47.1318,47.0809,47.1318,206225.0
2016-03-18 12:00:00,55.59,55.6,55.55,55.57,100231.0,47.1318,47.1403,47.0979,47.1148,100231.0
2016-03-18 12:10:00,55.57,55.6,55.54,55.58,106585.0,47.1148,47.1403,47.0894,47.1233,106585.0
2016-03-18 12:20:00,55.58,55.62,55.57,55.57,103496.0,47.1233,47.1572,47.1148,47.1148,103496.0
2016-03-18 12:30:00,55.57,55.57,55.53,55.57,115754.0,47.1148,47.1148,47.0809,47.1148,115754.0
2016-03-18 12:40:00,55.56,55.56,55.52,55.53,104569.0,47.1063,47.1063,47.0724,47.0809,104569.0
2016-03-18 12:50:00,55.53,55.57,55.52,55.56,106051.0,47.0809,47.1148,47.0724,47.1063,106051.0
2016-03-18 13:00:00,55.56,55.58,55.52,55.53,97080.0,47.1063,47.1233,47.0724,47.0809,97080.0
2016-03-18 13:10:00,55.54,55.56,55.5,55.52,226362.0,47.0894,47.1063,47.0555,47.0724,226362.0
2016-03-18 13:20:00,55.52,55.56,55.5,55.56,202087.0,47.0724,47.1063,47.0555,47.1063,202087.0
2016-03-18 13:30:00,55.56,55.57,55.49,55.51,157002.0,47.1063,47.1148,47.047,47.064,157002.0
2016-03-18 13:40:00,55.51,55.56,55.49,55.55,213192.0,47.064,47.1063,47.047,47.0979,213192.0
2016-03-18 13:50:00,55.55,55.58,55.54,55.57,157828.0,47.0979,47.1233,47.0894,47.1148,157828.0
2016-03-18 14:00:00,55.57,55.6,55.56,55.58,225629.0,47.1148,47.1403,47.1063,47.1233,225629.0
2016-03-18 14:10:00,55.58,55.61,55.56,55.6,320236.0,47.1233,47.1487,47.1063,47.1403,320236.0
2016-03-18 14:20:00,55.6,55.63,55.57,55.58,274864.0,47.1403,47.1657,47.1148,47.1233,274864.0
2016-03-18 14:30:00,55.58,55.61,55.57,55.6,267115.0,47.1233,47.1487,47.1148,47.1403,267115.0
2016-03-18 14:40:00,55.6,55.62,55.57,55.61,328633.0,47.1403,47.1572,47.1148,47.1487,328633.0
2016-03-18 14:50:00,55.61,55.63,55.56,55.57,249714.0,47.1487,47.1657,47.1063,47.1148,249714.0
2016-03-18 15:00:00,55.56,55.67,55.56,55.66,344587.0,47.1063,47.1996,47.1063,47.1911,344587.0
2016-03-18 15:10:00,55.65,55.71,55.65,55.7,410693.0,47.1827,47.2335,47.1827,47.225,410693.0
2016-03-18 15:20:00,55.7,55.73,55.68,55.7,840048.0,47.225,47.2505,47.2081,47.225,840048.0
2016-03-18 15:30:00,55.7,55.71,55.68,55.71,1006589.0,47.225,47.2335,47.2081,47.2335,1006589.0
2016-03-18 15:40:00,55.71,55.74,55.68,55.7,764826.0,47.2335,47.259,47.2081,47.225,764826.0
2016-03-18 15:50:00,55.71,55.72,55.64,55.66,2615409.0,47.2335,47.242,47.1742,47.1911,2615409.0
2016-03-21 09:30:00,55.56,55.72,55.55,55.71,319501.0,47.1063,47.242,47.0979,47.2335,319501.0
2016-03-21 09:40:00,55.7,55.78,55.69,55.71,250769.0,47.225,47.2929,47.2166,47.2335,250769.0
2016-03-21 09:50:00,55.71,55.72,55.64,55.68,199939.0,47.2335,47.242,47.1742,47.2081,199939.0
2016-03-21 10:00:00,55.68,55.71,55.55,55.56,168040.0,47.2081,47.2335,47.0979,47.1063,168040.0
2016-03-21 10:10:00,55.56,55.57,55.49,55.54,333664.0,47.1063,47.1148,47.047,47.0894,333664.0
2016-03-21 10:20:00,55.54,55.61,55.52,55.55,130994.0,47.0894,47.1487,47.0724,47.0979,130994.0
2016-03-21 10:30:00,55.55,55.61,55.52,55.57,261117.0,47.0979,47.1487,47.0724,47.1148,261117.0
2016-03-21 10:40:00,55.57,55.59,55.5,55.52,185488.0,47.1148,47.1318,47.0555,47.0724,185488.0
2016-03-21 10:50:00,55.52,55.54,55.48,55.51,112733.0,47.0724,47.0894,47.0385,47.064,112733.0
2016-03-21 11:00:00,55.52,55.59,55.52,55.59,122191.0,47.0724,47.1318,47.0724,47.1318,122191.0
2016-03-21 11:10:00,55.59,55.67,55.57,55.66,150103.0,47.1318,47.1996,47.1148,47.1911,150103.0
2016-03-21 11:20:00,55.66,55.72,55.65,55.69,163487.0,47.1911,47.242,47.1827,47.2166,163487.0
2016-03-21 11:30:00,55.69,55.75,55.69,55.7,117812.0,47.2166,47.2674,47.2166,47.225,117812.0
2016-03-21 11:40:00,55.71,55.72,55.66,55.7,116051.0,47.2335,47.242,47.1911,47.225,116051.0
2016-03-21 11:50:00,55.7,55.74,55.69,55.69,103566.0,47.225,47.259,47.2166,47.2166,103566.0
2016-03-21 12:00:00,55.69,55.75,55.67,55.75,68355.0,47.2166,47.2674,47.1996,47.2674,68355.0
2016-03-21 12:10:00,55.75,55.75,55.66,55.69,70200.0,47.2674,47.2674,47.1911,47.2166,70200.0
2016-03-21 12:20:00,55.69,55.72,55.69,55.72,73866.0,47.2166,47.242,47.2166,47.242,73866.0
2016-03-21 12:30:00,55.72,55.76,55.71,55.76,114365.0,47.242,47.2759,47.2335,47.2759,114365.0
2016-03-21 12:40:00,55.75,55.75,55.69,55.72,87078.0,47.2674,47.2674,47.2166,47.242,87078.0
2016-03-21 12:50:00,55.73,55.76,55.72,55.75,71405.0,47.2505,47.2759,47.242,47.2674,71405.0
2016-03-21 13:00:00,55.75,55.77,55.74,55.76,48102.0,47.2674,47.2844,47.259,47.2759,48102.0
2016-03-21 13:10:00,55.76,55.83,55.75,55.83,77801.0,47.2759,47.3353,47.2674,47.3353,77801.0
2016-03-21 13:20:00,55.83,55.88,55.81,55.88,78764.0,47.3353,47.3777,47.3183,47.3777,78764.0
2016-03-21 13:30:00,55.87,55.88,55.85,55.86,85285.0,47.3692,47.3777,47.3522,47.3607,85285.0
2016-03-21 13:40:00,55.85,55.85,55.8,55.81,297391.0,47.3522,47.3522,47.3098,47.3183,297391.0
2016-03-21 13:50:00,55.81,55.86,55.8,55.83,300289.0,47.3183,47.3607,47.3098,47.3353,300289.0
2016-03-21 14:00:00,55.83,55.84,55.8,55.81,89229.0,47.3353,47.3437,47.3098,47.3183,89229.0
2016-03-21 14:10:00,55.81,55.84,55.78,55.81,136953.0,47.3183,47.3437,47.2929,47.3183,136953.0
2016-03-21 14:20:00,55.81,55.85,55.79,55.83,119802.0,47.3183,47.3522,47.3014,47.3353,119802.0
2016-03-21 14:30:00,55.83,55.85,55.81,55.85,153490.0,47.3353,47.3522,47.3183,47.3522,153490.0
2016-03-21 14:40:00,55.85,55.87,55.8,55.81,149982.0,47.3522,47.3692,47.3098,47.3183,149982.0
2016-03-21 14:50:00,55.8,55.84,55.8,55.83,72567.0,47.3098,47.3437,47.3098,47.3353,72567.0
2016-03-21 15:00:00,55.82,55.85,55.81,55.83,276157.0,47.3268,47.3522,47.3183,47.3353,276157.0
2016-03-21 15:10:00,55.82,55.85,55.81,55.82,261012.0,47.3268,47.3522,47.3183,47.3268,261012.0
2016-03-21 15:20:00,55.81,55.85,55.8,55.82,288850.0,47.3183,47.3522,47.3098,47.3268,288850.0
2016-03-21 15:30:00,55.83,55.83,55.78,55.8,137112.0,47.3353,47.3353,47.2929,47.3098,137112.0
2016-03-21 15:40:00,55.8,55.82,55.78,55.8,266217.0,47.3098,47.3268,47.2929,47.3098,266217.0
2016-03-21 15:50:00,55.8,55.83,55.78,55.81,504464.0,47.3098,47.3353,47.2929,47.3183,504464.0
2016-03-22 09:30:00,55.41,55.55,55.41,55.46,300469.0,46.9792,47.0979,46.9792,47.0216,300469.0
2016-03-22 09:40:00,55.47,55.54,55.41,55.42,184186.0,47.03,47.0894,46.9792,46.9877,184186.0
2016-03-22 09:50:00,55.42,55.6,55.4,55.59,247653.0,46.9877,47.1403,46.9707,47.1318,247653.0
2016-03-22 10:00:00,55.59,55.66,55.58,55.59,180531.0,47.1318,47.1911,47.1233,47.1318,180531.0
2016-03-22 10:10:00,55.59,55.66,55.56,55.57,141838.0,47.1318,47.1911,47.1063,47.1148,141838.0
2016-03-22 10:20:00,55.58,55.68,55.57,55.65,140708.0,47.1233,47.2081,47.1148,47.1827,140708.0
2016-03-22 10:30:00,55.65,55.69,55.6,55.69,115179.0,47.1827,47.2166,47.1403,47.2166,115179.0
2016-03-22 10:40:00,55.69,55.7,55.64,55.68,134249.0,47.2166,47.225,47.1742,47.2081,134249.0
2016-03-22 10:50:00,55.69,55.7,55.64,55.65,143924.0,47.2166,47.225,47.1742,47.1827,143924.0
2016-03-22 11:00:00,55.65,55.69,55.64,55.69,117103.0,47.1827,47.2166,47.1742,47.2166,117103.0
2016-03-22 11:10:00,55.69,55.75,55.69,55.74,71768.0,47.2166,47.2674,47.2166,47.259,71768.0
2016-03-22 11:20:00,55.74,55.74,55.68,55.71,193265.0,47.259,47.259,47.2081,47.2335,193265.0
2016-03-22 11:30:00,55.71,55.71,55.65,55.67,96261.0,47.2335,47.2335,47.1827,47.1996,96261.0
2016-03-22 11:40:00,55.66,55.69,55.64,55.64,120323.0,47.1911,47.2166,47.1742,47.1742,120323.0
2016-03-22 11:50:00,55.64,55.67,55.62,55.64,138841.0,47.1742,47.1996,47.1572,47.1742,138841.0
2016-03-22 12:00:00,55.64,55.66,55.62,55.63,60592.0,47.1742,47.1911,47.1572,47.1657,60592.0
2016-03-22 12:10:00,55.64,55.67,55.62,55.66,106001.0,47.1742,47.1996,47.1572,47.1911,106001.0
2016-03-22 12:20:00,55.66,55.73,55.65,55.72,131273.0,47.1911,47.2505,47.1827,47.242,131273.0
2016-03-22 12:30:00,55.72,55.72,55.67,55.69,129593.0,47.242,47.242,47.1996,47.2166,129593.0
2016-03-22 12:40:00,55.69,55.74,55.68,55.72,90247.0,47.2166,47.259,47.2081,47.242,90247.0
2016-03-22 12:50:00,55.72,55.8,55.71,55.79,228137.0,47.242,47.3098,47.2335,47.3014,228137.0
2016-03-22 13:00:00,55.8,55.81,55.75,55.76,86303.0,47.3098,47.3183,47.2674,47.2759,86303.0
2016-03-22 13:10:00,55.76,55.78,55.74,55.75,59188.0,47.2759,47.2929,47.259,47.2674,59188.0
2016-03-22 13:20:00,55.75,55.79,55.75,55.79,260102.0,47.2674,47.3014,47.2674,47.3014,260102.0
2016-03-22 13:30:00,55.79,55.81,55.77,55.78,109162.0,47.3014,47.3183,47.2844,47.2929,109162.0
2016-03-22 13:40:00,55.77,55.77,55.7,55.73,92705.0,47.2844,47.2844,47.225,47.2505,92705.0
2016-03-22 13:50:00,55.73,55.76,55.72,55.73,84920.0,47.2505,47.2759,47.242,47.2505,84920.0
2016-03-22 14:00:00,55.73,55.79,55.73,55.76,104466.0,47.2505,47.3014,47.2505,47.2759,104466.0
2016-03-22 14:10:00,55.76,55.77,55.7,55.75,208082.0,47.2759,47.2844,47.225,47.2674,208082.0
2016-03-22 14:20:00,55.74,55.79,55.73,55.77,116976.0,47.259,47.3014,47.2505,47.2844,116976.0
2016-03-22 14:30:00,55.78,55.8,55.77,55.79,150728.0,47.2929,47.3098,47.2844,47.3014,150728.0
2016-03-22 14:40:00,55.79,55.81,55.77,55.79,94205.0,47.3014,47.3183,47.2844,47.3014,94205.0
2016-03-22 14:50:00,55.79,55.8,55.7,55.7,107914.0,47.3014,47.3098,47.225,47.225,107914.0
2016-03-22 15:00:00,55.7,55.73,55.66,55.69,184229.0,47.225,47.2505,47.1911,47.2166,184229.0
2016-03-22 15:10:00,55.68,55.7,55.6,55.61,215894.0,47.2081,47.225,47.1403,47.1487,215894.0
2016-03-22 15:20:00,55.6,55.66,55.6,55.65,378249.0,47.1403,47.1911,47.1403,47.1827,378249.0
2016-03-22 15:30:00,55.65,55.67,55.62,55.62,150332.0,47.1827,47.1996,47.1572,47.1572,150332.0
2016-03-22 15:40:00,55.63,55.66,55.6,55.63,225780.0,47.1657,47.1911,47.1403,47.1657,225780.0
2016-03-22 15:50:00,55.62,55.66,55.6,55.64,872161.0,47.1572,47.1911,47.1403,47.1742,872161.0
2016-03-23 09:30:00,55.52,55.59,55.37,55.37,681343.0,47.0724,47.1318,46.9453,46.9453,681343.0
2016-03-23 09:40:00,55.37,55.49,55.33,55.4,513887.0,46.9453,47.047,46.9113,46.9707,513887.0
2016-03-23 09:50:00,55.4,55.48,55.37,55.42,182390.0,46.9707,47.0385,46.9453,46.9877,182390.0
2016-03-23 10:00:00,55.42,55.42,55.31,55.35,120060.0,46.9877,46.9877,46.8944,46.9283,120060.0
2016-03-23 10:10:00,55.36,55.51,55.36,55.42,186452.0,46.9368,47.064,46.9368,46.9877,186452.0
2016-03-23 10:20:00,55.42,55.48,55.42,55.42,106189.0,46.9877,47.0385,46.9877,46.9877,106189.0
2016-03-23 10:30:00,55.41,55.49,55.36,55.41,197374.0,46.9792,47.047,46.9368,46.9792,197374.0
2016-03-23 10:40:00,55.4,55.49,55.36,55.46,320031.0,46.9707,47.047,46.9368,47.0216,320031.0
2016-03-23 10:50:00,55.46,55.46,55.41,55.43,194713.0,47.0216,47.0216,46.9792,46.9961,194713.0
2016-03-23 11:00:00,55.42,55.48,55.4,55.47,186297.0,46.9877,47.0385,46.9707,47.03,186297.0
2016-03-23 11:10:00,55.47,55.48,55.35,55.35,194752.0,47.03,47.0385,46.9283,46.9283,194752.0
2016-03-23 11:20:00,55.36,55.42,55.34,55.37,176213.0,46.9368,46.9877,46.9198,46.9453,176213.0
2016-03-23 11:30:00,55.38,55.39,55.33,55.36,171283.0,46.9537,46.9622,46.9113,46.9368,171283.0
2016-03-23 11:40:00,55.36,55.38,55.33,55.34,87445.0,46.9368,46.9537,46.9113,46.9198,87445.0
2016-03-23 11:50:00,55.34,55.36,55.3,55.33,116597.0,46.9198,46.9368,46.8859,46.9113,116597.0
2016-03-23 12:00:00,55.34,55.38,55.32,55.36,123492.0,46.9198,46.9537,46.9029,46.9368,123492.0
2016-03-23 12:10:00,55.36,55.41,55.36,55.41,97872.0,46.9368,46.9792,46.9368,46.9792,97872.0
2016-03-23 12:20:00,55.41,55.47,55.4,55.47,87364.0,46.9792,47.03,46.9707,47.03,87364.0
2016-03-23 12:30:00,55.47,55.5,55.45,55.48,93848.0,47.03,47.0555,47.0131,47.0385,93848.0
2016-03-23 12:40:00,55.48,55.51,55.45,55.48,117130.0,47.0385,47.064,47.0131,47.0385,117130.0
2016-03-23 12:50:00,55.48,55.48,55.43,55.46,71516.0,47.0385,47.0385,46.9961,47.0216,71516.0
2016-03-23 13:00:00,55.46,55.46,55.43,55.46,227214.0,47.0216,47.0216,46.9961,47.0216,227214.0
2016-03-23 13:10:00,55.46,55.5,55.46,55.48,94173.0,47.0216,47.0555,47.0216,47.0385,94173.0
2016-03-23 13:20:00,55.49,55.49,55.43,55.46,95427.0,47.047,47.047,46.9961,47.0216,95427.0
2016-03-23 13:30:00,55.46,55.46,55.41,55.43,92509.0,47.0216,47.0216,46.9792,46.9961,92509.0
2016-03-23 13:40:00,55.43,55.45,55.41,55.44,106225.0,46.9961,47.0131,46.9792,47.0046,106225.0
2016-03-23 13:50:00,55.44,55.47,55.43,55.47,70805.0,47.0046,47.03,46.9961,47.03,70805.0
2016-03-23 14:00:00,55.47,55.52,55.46,55.51,134215.0,47.03,47.0724,47.0216,47.064,134215.0
2016-03-23 14:10:00,55.5,55.54,55.48,55.51,243819.0,47.0555,47.0894,47.0385,47.064,243819.0
2016-03-23 14:20:00,55.51,55.53,55.41,55.41,108961.0,47.064,47.0809,46.9792,46.9792,108961.0
2016-03-23 14:30:00,55.41,55.46,55.4,55.4,94263.0,46.9792,47.0216,46.9707,46.9707,94263.0
2016-03-23 14:40:00,55.39,55.42,55.31,55.32,157518.0,46.9622,46.9877,46.8944,46.9029,157518.0
2016-03-23 14:50:00,55.32,55.33,55.26,55.28,136876.0,46.9029,46.9113,46.852,46.869,136876.0
2016-03-23 15:00:00,55.27,55.31,55.26,55.28,226325.0,46.8605,46.8944,46.852,46.869,226325.0
2016-03-23 15:10:00,55.28,55.3,55.25,55.28,153986.0,46.869,46.8859,46.8435,46.869,153986.0
2016-03-23 15:20:00,55.27,55.29,55.23,55.27,217932.0,46.8605,46.8774,46.8266,46.8605,217932.0
2016-03-23 15:30:00,55.27,55.31,55.25,55.28,504139.0,46.8605,46.8944,46.8435,46.869,504139.0
2016-03-23 15:40:00,55.28,55.31,55.24,55.3,905570.0,46.869,46.8944,46.835,46.8859,905570.0
2016-03-23 15:50:00,55.29,55.33,55.27,55.27,1824002.0,46.8774,46.9113,46.8605,46.8605,1824002.0
2016-03-24 09:30:00,54.96,54.99,54.75,54.83,479694.0,46.5976,46.6231,46.4196,46.4874,479694.0
2016-03-24 09:40:00,54.83,54.9,54.76,54.81,267630.0,46.4874,46.5468,46.4281,46.4705,267630.0
2016-03-24 09:50:00,54.8,54.9,54.8,54.85,391819.0,46.462,46.5468,46.462,46.5044,391819.0
2016-03-24 10:00:00,54.85,54.89,54.8,54.82,170435.0,46.5044,46.5383,46.462,46.4789,170435.0
2016-03-24 10:10:00,54.81,54.82,54.76,54.76,101415.0,46.4705,46.4789,46.4281,46.4281,101415.0
2016-03-24 10:20:00,54.76,54.84,54.74,54.76,301230.0,46.4281,46.4959,46.4111,46.4281,301230.0
2016-03-24 10:30:00,54.76,54.86,54.75,54.86,201411.0,46.4281,46.5129,46.4196,46.5129,201411.0
2016-03-24 10:40:00,54.86,54.93,54.84,54.89,251738.0,46.5129,46.5722,46.4959,46.5383,251738.0
2016-03-24 10:50:00,54.89,54.92,54.88,54.92,199003.0,46.5383,46.5637,46.5298,46.5637,199003.0
2016-03-24 11:00:00,54.92,54.95,54.88,54.91,146494.0,46.5637,46.5892,46.5298,46.5552,146494.0
2016-03-24 11:10:00,54.92,54.94,54.86,54.87,348079.0,46.5637,46.5807,46.5129,46.5213,348079.0
2016-03-24 11:20:00,54.87,54.87,54.79,54.81,258849.0,46.5213,46.5213,46.4535,46.4705,258849.0
2016-03-24 11:30:00,54.81,54.85,54.8,54.81,220662.0,46.4705,46.5044,46.462,46.4705,220662.0
2016-03-24 11:40:00,54.82,54.84,54.78,54.8,158040.0,46.4789,46.4959,46.445,46.462,158040.0
2016-03-24 11:50:00,54.8,54.82,54.77,54.82,162818.0,46.462,46.4789,46.4366,46.4789,162818.0
2016-03-24 12:00:00,54.82,54.9,54.82,54.89,159200.0,46.4789,46.5468,46.4789,46.5383,159200.0
2016-03-24 12:10:00,54.89,54.89,54.79,54.79,112700.0,46.5383,46.5383,46.4535,46.4535,112700.0
2016-03-24 12:20:00,54.8,54.83,54.77,54.81,175718.0,46.462,46.4874,46.4366,46.4705,175718.0
2016-03-24 12:30:00,54.82,54.84,54.76,54.78,148534.0,46.4789,46.4959,46.4281,46.445,148534.0
2016-03-24 12:40:00,54.78,54.81,54.75,54.81,135111.0,46.445,46.4705,46.4196,46.4705,135111.0
2016-03-24 12:50:00,54.81,54.86,54.8,54.84,126577.0,46.4705,46.5129,46.462,46.4959,126577.0
2016-03-24 13:00:00,54.84,54.9,54.83,54.9,182008.0,46.4959,46.5468,46.4874,46.5468,182008.0
2016-03-24 13:10:00,54.89,54.92,54.88,54.92,187332.0,46.5383,46.5637,46.5298,46.5637,187332.0
2016-03-24 13:20:00,54.92,54.94,54.89,54.92,123050.0,46.5637,46.5807,46.5383,46.5637,123050.0
2016-03-24 13:30:00,54.92,54.93,54.89,54.91,144818.0,46.5637,46.5722,46.5383,46.5552,144818.0
2016-03-24 13:40:00,54.91,54.96,54.9,54.95,83301.0,46.5552,46.5976,46.5468,46.5892,83301.0
2016-03-24 13:50:00,54.96,54.99,54.95,54.97,75288.0,46.5976,46.6231,46.5892,46.6061,75288.0
2016-03-24 14:00:00,54.97,54.98,54.91,54.91,163526.0,46.6061,46.6146,46.5552,46.5552,163526.0
2016-03-24 14:10:00,54.91,54.94,54.9,54.92,218203.0,46.5552,46.5807,46.5468,46.5637,218203.0
2016-03-24 14:20:00,54.93,54.98,54.92,54.96,397244.0,46.5722,46.6146,46.5637,46.5976,397244.0
2016-03-24 14:30:00,54.97,55.02,54.94,54.99,196100.0,46.6061,46.6485,46.5807,46.6231,196100.0
2016-03-24 14:40:00,54.99,55.02,54.98,55.01,103963.0,46.6231,46.6485,46.6146,46.64,103963.0
2016-03-24 14:50:00,55.01,55.02,54.98,54.99,127767.0,46.64,46.6485,46.6146,46.6231,127767.0
2016-03-24 15:00:00,55.0,55.01,54.96,54.97,169800.0,46.6316,46.64,46.5976,46.6061,169800.0
2016-03-24 15:10:00,54.97,55.06,54.97,55.04,295092.0,46.6061,46.6824,46.6061,46.6655,295092.0
2016-03-24 15:20:00,55.05,55.07,55.02,55.05,150000.0,46.6739,46.6909,46.6485,46.6739,150000.0
2016-03-24 15:30:00,55.05,55.07,55.02,55.05,189700.0,46.6739,46.6909,46.6485,46.6739,189700.0
2016-03-24 15:40:00,55.05,55.08,55.04,55.07,309913.0,46.6739,46.6994,46.6655,46.6909,309913.0
2016-03-24 15:50:00,55.08,55.12,55.05,55.11,1003309.0,46.6994,46.7333,46.6739,46.7248,1003309.0
2016-03-28 09:30:00,55.13,55.25,55.08,55.12,334552.0,46.7418,46.8435,46.6994,46.7333,334552.0
2016-03-28 09:40:00,55.12,55.13,54.97,54.98,303465.0,46.7333,46.7418,46.6061,46.6146,303465.0
2016-03-28 09:50:00,54.97,55.03,54.97,55.03,235068.0,46.6061,46.657,46.6061,46.657,235068.0
2016-03-28 10:00:00,55.04,55.07,54.99,55.07,220173.0,46.6655,46.6909,46.6231,46.6909,220173.0
2016-03-28 10:10:00,55.06,55.1,55.04,55.06,210207.0,46.6824,46.7163,46.6655,46.6824,210207.0
2016-03-28 10:20:00,55.05,55.08,54.99,55.0,478132.0,46.6739,46.6994,46.6231,46.6316,478132.0
2016-03-28 10:30:00,54.99,55.01,54.91,54.94,480171.0,46.6231,46.64,46.5552,46.5807,480171.0
2016-03-28 10:40:00,54.94,54.96,54.89,54.96,226925.0,46.5807,46.5976,46.5383,46.5976,226925.0
2016-03-28 10:50:00,54.96,55.0,54.94,54.97,67928.0,46.5976,46.6316,46.5807,46.6061,67928.0
2016-03-28 11:00:00,54.97,55.01,54.96,54.97,149623.0,46.6061,46.64,46.5976,46.6061,149623.0
2016-03-28 11:10:00,54.96,55.0,54.92,54.93,96890.0,46.5976,46.6316,46.5637,46.5722,96890.0
2016-03-28 11:20:00,54.93,54.98,54.92,54.95,116568.0,46.5722,46.6146,46.5637,46.5892,116568.0
2016-03-28 11:30:00,54.96,55.0,54.94,54.97,68926.0,46.5976,46.6316,46.5807,46.6061,68926.0
2016-03-28 11:40:00,54.97,55.03,54.96,55.0,75595.0,46.6061,46.657,46.5976,46.6316,75595.0
2016-03-28 11:50:00,55.0,55.02,54.96,54.99,85520.0,46.6316,46.6485,46.5976,46.6231,85520.0
2016-03-28 12:00:00,54.99,55.03,54.96,55.01,112517.0,46.6231,46.657,46.5976,46.64,112517.0
2016-03-28 12:10:00,55.01,55.06,55.0,55.05,77912.0,46.64,46.6824,46.6316,46.6739,77912.0
2016-03-28 12:20:00,55.05,55.09,55.04,55.07,56685.0,46.6739,46.7079,46.6655,46.6909,56685.0
2016-03-28 12:30:00,55.07,55.16,55.07,55.15,89639.0,46.6909,46.7672,46.6909,46.7587,89639.0
2016-03-28 12:40:00,55.16,55.19,55.15,55.16,143982.0,46.7672,46.7926,46.7587,46.7672,143982.0
2016-03-28 12:50:00,55.16,55.19,55.13,55.18,56648.0,46.7672,46.7926,46.7418,46.7842,56648.0
2016-03-28 13:00:00,55.19,55.19,55.15,55.18,71303.0,46.7926,46.7926,46.7587,46.7842,71303.0
2016-03-28 13:10:00,55.18,55.19,55.15,55.17,95048.0,46.7842,46.7926,46.7587,46.7757,95048.0
2016-03-28 13:20:00,55.17,55.18,55.15,55.16,50886.0,46.7757,46.7842,46.7587,46.7672,50886.0
2016-03-28 13:30:00,55.15,55.18,55.15,55.17,82465.0,46.7587,46.7842,46.7587,46.7757,82465.0
2016-03-28 13:40:00,55.16,55.22,55.16,55.21,180527.0,46.7672,46.8181,46.7672,46.8096,180527.0
2016-03-28 13:50:00,55.22,55.24,55.19,55.21,67721.0,46.8181,46.835,46.7926,46.8096,67721.0
2016-03-28 14:00:00,55.21,55.27,55.19,55.23,85257.0,46.8096,46.8605,46.7926,46.8266,85257.0
2016-03-28 14:10:00,55.24,55.28,55.23,55.26,96300.0,46.835,46.869,46.8266,46.852,96300.0
2016-03-28 14:20:00,55.26,55.26,55.18,55.2,121173.0,46.852,46.852,46.7842,46.8011,121173.0
2016-03-28 14:30:00,55.19,55.2,55.17,55.18,105339.0,46.7926,46.8011,46.7757,46.7842,105339.0
2016-03-28 14:40:00,55.18,55.18,55.11,55.15,166136.0,46.7842,46.7842,46.7248,46.7587,166136.0
2016-03-28 14:50:00,55.15,55.16,55.11,55.14,122468.0,46.7587,46.7672,46.7248,46.7503,122468.0
2016-03-28 15:00:00,55.14,55.24,55.14,55.23,132224.0,46.7503,46.835,46.7503,46.8266,132224.0
2016-03-28 15:10:00,55.23,55.25,55.18,55.2,120563.0,46.8266,46.8435,46.7842,46.8011,120563.0
2016-03-28 15:20:00,55.21,55.23,55.15,55.18,119860.0,46.8096,46.8266,46.7587,46.7842,119860.0
2016-03-28 15:30:00,55.18,55.19,55.13,55.15,205001.0,46.7842,46.7926,46.7418,46.7587,205001.0
2016-03-28 15:40:00,55.15,55.22,55.13,55.16,276277.0,46.7587,46.8181,46.7418,46.7672,276277.0
2016-03-28 15:50:00,55.16,55.17,55.1,55.15,491506.0,46.7672,46.7757,46.7163,46.7587,491506.0
2016-03-29 09:30:00,55.03,55.04,54.8,54.85,333195.0,46.657,46.6655,46.462,46.5044,333195.0
2016-03-29 09:40:00,54.84,54.85,54.72,54.82,784323.0,46.4959,46.5044,46.3942,46.4789,784323.0
2016-03-29 09:50:00,54.81,54.9,54.76,54.89,313839.0,46.4705,46.5468,46.4281,46.5383,313839.0
2016-03-29 10:00:00,54.88,55.0,54.88,55.0,256210.0,46.5298,46.6316,46.5298,46.6316,256210.0
2016-03-29 10:10:00,55.0,55.01,54.92,54.94,150335.0,46.6316,46.64,46.5637,46.5807,150335.0
2016-03-29 10:20:00,54.94,55.03,54.92,54.99,169852.0,46.5807,46.657,46.5637,46.6231,169852.0
2016-03-29 10:30:00,55.0,55.03,54.93,54.97,120227.0,46.6316,46.657,46.5722,46.6061,120227.0
2016-03-29 10:40:00,54.96,54.97,54.89,54.9,173680.0,46.5976,46.6061,46.5383,46.5468,173680.0
2016-03-29 10:50:00,54.91,54.99,54.9,54.98,147584.0,46.5552,46.6231,46.5468,46.6146,147584.0
2016-03-29 11:00:00,54.99,55.04,54.94,54.95,267320.0,46.6231,46.6655,46.5807,46.5892,267320.0
2016-03-29 11:10:00,54.95,54.97,54.92,54.95,137127.0,46.5892,46.6061,46.5637,46.5892,137127.0
2016-03-29 11:20:00,54.96,55.02,54.95,55.0,122824.0,46.5976,46.6485,46.5892,46.6316,122824.0
2016-03-29 11:30:00,55.0,55.01,54.96,55.01,86779.0,46.6316,46.64,46.5976,46.64,86779.0
2016-03-29 11:40:00,55.01,55.06,54.99,55.06,160695.0,46.64,46.6824,46.6231,46.6824,160695.0
2016-03-29 11:50:00,55.06,55.07,54.98,54.98,93606.0,46.6824,46.6909,46.6146,46.6146,93606.0
2016-03-29 12:00:00,54.98,55.02,54.97,55.01,74191.0,46.6146,46.6485,46.6061,46.64,74191.0
2016-03-29 12:10:00,55.01,55.03,54.99,55.0,75152.0,46.64,46.657,46.6231,46.6316,75152.0
2016-03-29 12:20:00,55.0,55.31,55.0,55.3,463591.0,46.6316,46.8944,46.6316,46.8859,463591.0
2016-03-29 12:30:00,55.31,55.35,55.26,55.29,393236.0,46.8944,46.9283,46.852,46.8774,393236.0
2016-03-29 12:40:00,55.29,55.4,55.29,55.34,263220.0,46.8774,46.9707,46.8774,46.9198,263220.0
2016-03-29 12:50:00,55.35,55.36,55.23,55.25,323058.0,46.9283,46.9368,46.8266,46.8435,323058.0
2016-03-29 13:00:00,55.25,55.27,55.15,55.21,534315.0,46.8435,46.8605,46.7587,46.8096,534315.0
2016-03-29 13:10:00,55.22,55.27,55.2,55.25,132169.0,46.8181,46.8605,46.8011,46.8435,132169.0
2016-03-29 13:20:00,55.25,55.26,55.19,55.23,104570.0,46.8435,46.852,46.7926,46.8266,104570.0
2016-03-29 13:30:00,55.23,55.25,55.2,55.23,140135.0,46.8266,46.8435,46.8011,46.8266,140135.0
2016-03-29 13:40:00,55.22,55.26,55.22,55.25,205088.0,46.8181,46.852,46.8181,46.8435,205088.0
2016-03-29 13:50:00,55.24,55.27,55.22,55.24,247571.0,46.835,46.8605,46.8181,46.835,247571.0
2016-03-29 14:00:00,55.24,55.34,55.23,55.34,195205.0,46.835,46.9198,46.8266,46.9198,195205.0
2016-03-29 14:10:00,55.33,55.39,55.32,55.38,143279.0,46.9113,46.9622,46.9029,46.9537,143279.0
2016-03-29 14:20:00,55.38,55.44,55.37,55.44,231799.0,46.9537,47.0046,46.9453,47.0046,231799.0
2016-03-29 14:30:00,55.44,55.45,55.4,55.43,122572.0,47.0046,47.0131,46.9707,46.9961,122572.0
2016-03-29 14:40:00,55.43,55.46,55.41,55.45,97139.0,46.9961,47.0216,46.9792,47.0131,97139.0
2016-03-29 14:50:00,55.45,55.45,55.38,55.42,86534.0,47.0131,47.0131,46.9537,46.9877,86534.0
2016-03-29 15:00:00,55.43,55.46,55.4,55.46,123004.0,46.9961,47.0216,46.9707,47.0216,123004.0
2016-03-29 15:10:00,55.46,55.49,55.45,55.47,131360.0,47.0216,47.047,47.0131,47.03,131360.0
2016-03-29 15:20:00,55.48,55.51,55.47,55.5,129539.0,47.0385,47.064,47.03,47.0555,129539.0
2016-03-29 15:30:00,55.51,55.51,55.48,55.5,125455.0,47.064,47.064,47.0385,47.0555,125455.0
2016-03-29 15:40:00,55.5,55.51,55.43,55.46,246746.0,47.0555,47.064,46.9961,47.0216,246746.0
2016-03-29 15:50:00,55.45,55.5,55.44,55.48,977850.0,47.0131,47.0555,47.0046,47.0385,977850.0
2016-03-30 09:30:00,55.99,55.99,55.73,55.9,390381.0,47.4709,47.4709,47.2505,47.3946,390381.0
2016-03-30 09:40:00,55.91,56.03,55.89,56.0,557342.0,47.4031,47.5048,47.3861,47.4794,557342.0
2016-03-30 09:50:00,56.01,56.02,55.85,55.89,228369.0,47.4879,47.4964,47.3522,47.3861,228369.0
2016-03-30 10:00:00,55.89,55.91,55.83,55.85,360388.0,47.3861,47.4031,47.3353,47.3522,360388.0
2016-03-30 10:10:00,55.86,55.87,55.82,55.85,276565.0,47.3607,47.3692,47.3268,47.3522,276565.0
2016-03-30 10:20:00,55.86,55.87,55.8,55.85,146251.0,47.3607,47.3692,47.3098,47.3522,146251.0
2016-03-30 10:30:00,55.85,55.93,55.84,55.9,205939.0,47.3522,47.4201,47.3437,47.3946,205939.0
2016-03-30 10:40:00,55.9,55.94,55.84,55.85,171961.0,47.3946,47.4285,47.3437,47.3522,171961.0
2016-03-30 10:50:00,55.86,55.88,55.82,55.84,129629.0,47.3607,47.3777,47.3268,47.3437,129629.0
2016-03-30 11:00:00,55.84,55.91,55.83,55.87,200502.0,47.3437,47.4031,47.3353,47.3692,200502.0
2016-03-30 11:10:00,55.87,55.88,55.78,55.78,132474.0,47.3692,47.3777,47.2929,47.2929,132474.0
2016-03-30 11:20:00,55.78,55.81,55.72,55.73,258765.0,47.2929,47.3183,47.242,47.2505,258765.0
2016-03-30 11:30:00,55.72,55.73,55.65,55.68,321686.0,47.242,47.2505,47.1827,47.2081,321686.0
2016-03-30 11:40:00,55.68,55.74,55.66,55.74,179849.0,47.2081,47.259,47.1911,47.259,179849.0
2016-03-30 11:50:00,55.73,55.76,55.73,55.75,62138.0,47.2505,47.2759,47.2505,47.2674,62138.0
2016-03-30 12:00:00,55.76,55.76,55.71,55.74,75413.0,47.2759,47.2759,47.2335,47.259,75413.0
2016-03-30 12:10:00,55.75,55.77,55.72,55.74,143275.0,47.2674,47.2844,47.242,47.259,143275.0
2016-03-30 12:20:00,55.75,55.75,55.66,55.67,85452.0,47.2674,47.2674,47.1911,47.1996,85452.0
2016-03-30 12:30:00,55.66,55.74,55.65,55.68,121817.0,47.1911,47.259,47.1827,47.2081,121817.0
2016-03-30 12:40:00,55.68,55.7,55.66,55.69,144446.0,47.2081,47.225,47.1911,47.2166,144446.0
2016-03-30 12:50:00,55.68,55.71,55.66,55.69,281996.0,47.2081,47.2335,47.1911,47.2166,281996.0
2016-03-30 13:00:00,55.69,55.72,55.66,55.69,75638.0,47.2166,47.242,47.1911,47.2166,75638.0
2016-03-30 13:10:00,55.68,55.69,55.65,55.66,97391.0,47.2081,47.2166,47.1827,47.1911,97391.0
2016-03-30 13:20:00,55.66,55.7,55.66,55.69,79722.0,47.1911,47.225,47.1911,47.2166,79722.0
2016-03-30 13:30:00,55.69,55.7,55.64,55.68,86633.0,47.2166,47.225,47.1742,47.2081,86633.0
2016-03-30 13:40:00,55.68,55.76,55.67,55.75,170822.0,47.2081,47.2759,47.1996,47.2674,170822.0
2016-03-30 13:50:00,55.76,55.77,55.73,55.73,160629.0,47.2759,47.2844,47.2505,47.2505,160629.0
2016-03-30 14:00:00,55.73,55.8,55.72,55.78,110400.0,47.2505,47.3098,47.242,47.2929,110400.0
2016-03-30 14:10:00,55.78,55.8,55.74,55.77,117962.0,47.2929,47.3098,47.259,47.2844,117962.0
2016-03-30 14:20:00,55.77,55.79,55.72,55.79,125399.0,47.2844,47.3014,47.242,47.3014,125399.0
2016-03-30 14:30:00,55.8,55.82,55.77,55.79,78438.0,47.3098,47.3268,47.2844,47.3014,78438.0
2016-03-30 14:40:00,55.79,55.79,55.73,55.77,65742.0,47.3014,47.3014,47.2505,47.2844,65742.0
2016-03-30 14:50:00,55.77,55.78,55.75,55.75,42893.0,47.2844,47.2929,47.2674,47.2674,42893.0
2016-03-30 15:00:00,55.75,55.82,55.75,55.81,150041.0,47.2674,47.3268,47.2674,47.3183,150041.0
2016-03-30 15:10:00,55.8,55.83,55.78,55.8,168359.0,47.3098,47.3353,47.2929,47.3098,168359.0
2016-03-30 15:20:00,55.79,55.85,55.79,55.83,176723.0,47.3014,47.3522,47.3014,47.3353,176723.0
2016-03-30 15:30:00,55.83,55.83,55.77,55.79,373228.0,47.3353,47.3353,47.2844,47.3014,373228.0
2016-03-30 15:40:00,55.78,55.79,55.75,55.75,241059.0,47.2929,47.3014,47.2674,47.2674,241059.0
2016-03-30 15:50:00,55.75,55.79,55.7,55.73,608044.0,47.2674,47.3014,47.225,47.2505,608044.0
2016-03-31 09:30:00,55.71,55.73,55.64,55.68,244051.0,47.2335,47.2505,47.1742,47.2081,244051.0
2016-03-31 09:40:00,55.69,55.74,55.63,55.7,1315323.0,47.2166,47.259,47.1657,47.225,1315323.0
2016-03-31 09:50:00,55.7,55.71,55.52,55.53,387683.0,47.225,47.2335,47.0724,47.0809,387683.0
2016-03-31 10:00:00,55.53,55.55,55.45,55.46,226982.0,47.0809,47.0979,47.0131,47.0216,226982.0
2016-03-31 10:10:00,55.46,55.5,55.43,55.46,401468.0,47.0216,47.0555,46.9961,47.0216,401468.0
2016-03-31 10:20:00,55.46,55.52,55.42,55.42,264268.0,47.0216,47.0724,46.9877,46.9877,264268.0
2016-03-31 10:30:00,55.43,55.48,55.4,55.47,90199.0,46.9961,47.0385,46.9707,47.03,90199.0
2016-03-31 10:40:00,55.47,55.51,55.46,55.5,237451.0,47.03,47.064,47.0216,47.0555,237451.0
2016-03-31 10:50:00,55.51,55.55,55.48,55.51,223756.0,47.064,47.0979,47.0385,47.064,223756.0
2016-03-31 11:00:00,55.51,55.59,55.5,55.56,236019.0,47.064,47.1318,47.0555,47.1063,236019.0
2016-03-31 11:10:00,55.56,55.63,55.55,55.62,113279.0,47.1063,47.1657,47.0979,47.1572,113279.0
2016-03-31 11:20:00,55.62,55.63,55.58,55.61,109596.0,47.1572,47.1657,47.1233,47.1487,109596.0
2016-03-31 11:30:00,55.62,55.63,55.56,55.59,89844.0,47.1572,47.1657,47.1063,47.1318,89844.0
2016-03-31 11:40:00,55.59,55.6,55.57,55.59,161931.0,47.1318,47.1403,47.1148,47.1318,161931.0
2016-03-31 11:50:00,55.6,55.66,55.6,55.64,118231.0,47.1403,47.1911,47.1403,47.1742,118231.0
2016-03-31 12:00:00,55.63,55.66,55.62,55.63,288443.0,47.1657,47.1911,47.1572,47.1657,288443.0
2016-03-31 12:10:00,55.63,55.66,55.62,55.66,102919.0,47.1657,47.1911,47.1572,47.1911,102919.0
2016-03-31 12:20:00,55.66,55.68,55.65,55.66,190144.0,47.1911,47.2081,47.1827,47.1911,190144.0
2016-03-31 12:30:00,55.66,55.66,55.57,55.6,160537.0,47.1911,47.1911,47.1148,47.1403,160537.0
2016-03-31 12:40:00,55.6,55.61,55.58,55.59,111719.0,47.1403,47.1487,47.1233,47.1318,111719.0
2016-03-31 12:50:00,55.59,55.61,55.57,55.61,62718.0,47.1318,47.1487,47.1148,47.1487,62718.0
2016-03-31 13:00:00,55.61,55.64,55.59,55.63,518453.0,47.1487,47.1742,47.1318,47.1657,518453.0
2016-03-31 13:10:00,55.63,55.65,55.62,55.64,186119.0,47.1657,47.1827,47.1572,47.1742,186119.0
2016-03-31 13:20:00,55.65,55.67,55.63,55.65,44944.0,47.1827,47.1996,47.1657,47.1827,44944.0
2016-03-31 13:30:00,55.65,55.65,55.6,55.61,189417.0,47.1827,47.1827,47.1403,47.1487,189417.0
2016-03-31 13:40:00,55.61,55.61,55.57,55.59,199662.0,47.1487,47.1487,47.1148,47.1318,199662.0
2016-03-31 13:50:00,55.58,55.61,55.55,55.61,336777.0,47.1233,47.1487,47.0979,47.1487,336777.0
2016-03-31 14:00:00,55.6,55.62,55.57,55.61,189915.0,47.1403,47.1572,47.1148,47.1487,189915.0
2016-03-31 14:10:00,55.61,55.63,55.6,55.61,200917.0,47.1487,47.1657,47.1403,47.1487,200917.0
2016-03-31 14:20:00,55.61,55.62,55.54,55.55,334785.0,47.1487,47.1572,47.0894,47.0979,334785.0
2016-03-31 14:30:00,55.55,55.57,55.51,55.51,172547.0,47.0979,47.1148,47.064,47.064,172547.0
2016-03-31 14:40:00,55.51,55.52,55.48,55.51,602651.0,47.064,47.0724,47.0385,47.064,602651.0
2016-03-31 14:50:00,55.52,55.54,55.49,55.51,439186.0,47.0724,47.0894,47.047,47.064,439186.0
2016-03-31 15:00:00,55.51,55.54,55.49,55.53,237435.0,47.064,47.0894,47.047,47.0809,237435.0
2016-03-31 15:10:00,55.54,55.55,55.51,55.55,283496.0,47.0894,47.0979,47.064,47.0979,283496.0
2016-03-31 15:20:00,55.55,55.6,55.54,55.58,260998.0,47.0979,47.1403,47.0894,47.1233,260998.0
2016-03-31 15:30:00,55.58,55.62,55.57,55.6,335928.0,47.1233,47.1572,47.1148,47.1403,335928.0
2016-03-31 15:40:00,55.59,55.63,55.54,55.59,731980.0,47.1318,47.1657,47.0894,47.1318,731980.0
2016-03-31 15:50:00,55.59,55.59,55.46,55.49,1785299.0,47.1318,47.1318,47.0216,47.047,1785299.0
2016-04-01 09:30:00,55.15,55.15,54.84,54.86,943593.0,46.7587,46.7587,46.4959,46.5129,943593.0
2016-04-01 09:40:00,54.87,54.88,54.75,54.88,290110.0,46.5213,46.5298,46.4196,46.5298,290110.0
2016-04-01 09:50:00,54.88,54.9,54.77,54.85,481422.0,46.5298,46.5468,46.4366,46.5044,481422.0
2016-04-01 10:00:00,54.85,55.07,54.82,55.07,745709.0,46.5044,46.6909,46.4789,46.6909,745709.0
2016-04-01 10:10:00,55.07,55.17,55.07,55.14,837258.0,46.6909,46.7757,46.6909,46.7503,837258.0
2016-04-01 10:20:00,55.14,55.21,55.12,55.16,670441.0,46.7503,46.8096,46.7333,46.7672,670441.0
2016-04-01 10:30:00,55.15,55.29,55.12,55.28,738748.0,46.7587,46.8774,46.7333,46.869,738748.0
2016-04-01 10:40:00,55.29,55.34,55.26,55.26,426794.0,46.8774,46.9198,46.852,46.852,426794.0
2016-04-01 10:50:00,55.26,55.28,55.18,55.28,527141.0,46.852,46.869,46.7842,46.869,527141.0
2016-04-01 11:00:00,55.28,55.34,55.27,55.3,323621.0,46.869,46.9198,46.8605,46.8859,323621.0
2016-04-01 11:10:00,55.29,55.32,55.24,55.24,217650.0,46.8774,46.9029,46.835,46.835,217650.0
2016-04-01 11:20:00,55.23,55.28,55.22,55.25,103447.0,46.8266,46.869,46.8181,46.8435,103447.0
2016-04-01 11:30:00,55.25,55.32,55.24,55.3,127524.0,46.8435,46.9029,46.835,46.8859,127524.0
2016-04-01 11:40:00,55.3,55.33,55.28,55.28,270258.0,46.8859,46.9113,46.869,46.869,270258.0
2016-04-01 11:50:00,55.27,55.27,55.21,55.27,147131.0,46.8605,46.8605,46.8096,46.8605,147131.0
2016-04-01 12:00:00,55.27,55.3,55.26,55.28,128254.0,46.8605,46.8859,46.852,46.869,128254.0
2016-04-01 12:10:00,55.29,55.29,55.23,55.24,204715.0,46.8774,46.8774,46.8266,46.835,204715.0
2016-04-01 12:20:00,55.25,55.27,55.18,55.27,208933.0,46.8435,46.8605,46.7842,46.8605,208933.0
2016-04-01 12:30:00,55.26,55.29,55.24,55.27,137206.0,46.852,46.8774,46.835,46.8605,137206.0
2016-04-01 12:40:00,55.27,55.33,55.26,55.32,262752.0,46.8605,46.9113,46.852,46.9029,262752.0
2016-04-01 12:50:00,55.32,55.37,55.29,55.33,378445.0,46.9029,46.9453,46.8774,46.9113,378445.0
2016-04-01 13:00:00,55.33,55.36,55.32,55.34,215987.0,46.9113,46.9368,46.9029,46.9198,215987.0
2016-04-01 13:10:00,55.34,55.37,55.33,55.35,98785.0,46.9198,46.9453,46.9113,46.9283,98785.0
2016-04-01 13:20:00,55.36,55.43,55.36,55.41,142747.0,46.9368,46.9961,46.9368,46.9792,142747.0
2016-04-01 13:30:00,55.41,55.43,55.38,55.41,117886.0,46.9792,46.9961,46.9537,46.9792,117886.0
2016-04-01 13:40:00,55.41,55.44,55.39,55.43,144410.0,46.9792,47.0046,46.9622,46.9961,144410.0
2016-04-01 13:50:00,55.43,55.46,55.43,55.44,147420.0,46.9961,47.0216,46.9961,47.0046,147420.0
2016-04-01 14:00:00,55.44,55.49,55.42,55.49,188673.0,47.0046,47.047,46.9877,47.047,188673.0
2016-04-01 14:10:00,55.49,55.53,55.49,55.49,273598.0,47.047,47.0809,47.047,47.047,273598.0
2016-04-01 14:20:00,55.49,55.5,55.43,55.45,74400.0,47.047,47.0555,46.9961,47.0131,74400.0
2016-04-01 14:30:00,55.45,55.54,55.43,55.52,1902422.0,47.0131,47.0894,46.9961,47.0724,1902422.0
2016-04-01 14:40:00,55.52,55.57,55.52,55.55,278606.0,47.0724,47.1148,47.0724,47.0979,278606.0
2016-04-01 14:50:00,55.54,55.55,55.52,55.53,148284.0,47.0894,47.0979,47.0724,47.0809,148284.0
2016-04-01 15:00:00,55.53,55.58,55.52,55.57,250941.0,47.0809,47.1233,47.0724,47.1148,250941.0
2016-04-01 15:10:00,55.57,55.59,55.53,55.55,294447.0,47.1148,47.1318,47.0809,47.0979,294447.0
2016-04-01 15:20:00,55.55,55.58,55.53,55.58,401880.0,47.0979,47.1233,47.0809,47.1233,401880.0
2016-04-01 15:30:00,55.58,55.64,55.57,55.63,361316.0,47.1233,47.1742,47.1148,47.1657,361316.0
2016-04-01 15:40:00,55.62,55.68,55.61,55.66,826283.0,47.1572,47.2081,47.1487,47.1911,826283.0
2016-04-01 15:50:00,55.66,55.67,55.59,55.6,1478386.0,47.1911,47.1996,47.1318,47.1403,1478386.0
2016-04-04 09:30:00,55.54,55.57,55.29,55.36,702674.0,47.0894,47.1148,46.8774,46.9368,702674.0
2016-04-04 09:40:00,55.36,55.45,55.32,55.45,708173.0,46.9368,47.0131,46.9029,47.0131,708173.0
2016-04-04 09:50:00,55.45,55.54,55.43,55.54,276478.0,47.0131,47.0894,46.9961,47.0894,276478.0
2016-04-04 10:00:00,55.54,55.61,55.53,55.6,388506.0,47.0894,47.1487,47.0809,47.1403,388506.0
2016-04-04 10:10:00,55.6,55.61,55.49,55.49,280461.0,47.1403,47.1487,47.047,47.047,280461.0
2016-04-04 10:20:00,55.49,55.57,55.48,55.53,147996.0,47.047,47.1148,47.0385,47.0809,147996.0
2016-04-04 10:30:00,55.52,55.58,55.5,55.51,175962.0,47.0724,47.1233,47.0555,47.064,175962.0
2016-04-04 10:40:00,55.5,55.53,55.41,55.41,109667.0,47.0555,47.0809,46.9792,46.9792,109667.0
2016-04-04 10:50:00,55.41,55.42,55.3,55.31,172987.0,46.9792,46.9877,46.8859,46.8944,172987.0
2016-04-04 11:00:00,55.32,55.36,55.29,55.31,336283.0,46.9029,46.9368,46.8774,46.8944,336283.0
2016-04-04 11:10:00,55.31,55.32,55.28,55.29,344887.0,46.8944,46.9029,46.869,46.8774,344887.0
2016-04-04 11:20:00,55.3,55.32,55.28,55.29,282761.0,46.8859,46.9029,46.869,46.8774,282761.0
2016-04-04 11:30:00,55.3,55.33,55.29,55.32,147798.0,46.8859,46.9113,46.8774,46.9029,147798.0
2016-04-04 11:40:00,55.31,55.33,55.27,55.28,127420.0,46.8944,46.9113,46.8605,46.869,127420.0
2016-04-04 11:50:00,55.28,55.33,55.27,55.3,399575.0,46.869,46.9113,46.8605,46.8859,399575.0
2016-04-04 12:00:00,55.3,55.39,55.3,55.39,455853.0,46.8859,46.9622,46.8859,46.9622,455853.0
2016-04-04 12:10:00,55.39,55.43,55.38,55.42,128538.0,46.9622,46.9961,46.9537,46.9877,128538.0
2016-04-04 12:20:00,55.42,55.42,55.35,55.35,103352.0,46.9877,46.9877,46.9283,46.9283,103352.0
2016-04-04 12:30:00,55.35,55.38,55.34,55.36,87422.0,46.9283,46.9537,46.9198,46.9368,87422.0
2016-04-04 12:40:00,55.35,55.37,55.32,55.33,60369.0,46.9283,46.9453,46.9029,46.9113,60369.0
2016-04-04 12:50:00,55.32,55.36,55.32,55.34,109603.0,46.9029,46.9368,46.9029,46.9198,109603.0
2016-04-04 13:00:00,55.34,55.36,55.3,55.32,87631.0,46.9198,46.9368,46.8859,46.9029,87631.0
2016-04-04 13:10:00,55.31,55.31,55.27,55.28,73845.0,46.8944,46.8944,46.8605,46.869,73845.0
2016-04-04 13:20:00,55.28,55.29,55.26,55.27,60149.0,46.869,46.8774,46.852,46.8605,60149.0
2016-04-04 13:30:00,55.27,55.27,55.2,55.22,71115.0,46.8605,46.8605,46.8011,46.8181,71115.0
2016-04-04 13:40:00,55.22,55.23,55.2,55.22,69652.0,46.8181,46.8266,46.8011,46.8181,69652.0
2016-04-04 13:50:00,55.22,55.24,55.17,55.18,234014.0,46.8181,46.835,46.7757,46.7842,234014.0
2016-04-04 14:00:00,55.18,55.19,55.11,55.12,166137.0,46.7842,46.7926,46.7248,46.7333,166137.0
2016-04-04 14:10:00,55.12,55.13,55.08,55.11,156433.0,46.7333,46.7418,46.6994,46.7248,156433.0
2016-04-04 14:20:00,55.12,55.13,55.08,55.12,315637.0,46.7333,46.7418,46.6994,46.7333,315637.0
2016-04-04 14:30:00,55.12,55.16,55.11,55.15,188825.0,46.7333,46.7672,46.7248,46.7587,188825.0
2016-04-04 14:40:00,55.15,55.17,55.14,55.16,644554.0,46.7587,46.7757,46.7503,46.7672,644554.0
2016-04-04 14:50:00,55.16,55.16,55.1,55.12,147907.0,46.7672,46.7672,46.7163,46.7333,147907.0
2016-04-04 15:00:00,55.12,55.16,55.11,55.13,194886.0,46.7333,46.7672,46.7248,46.7418,194886.0
2016-04-04 15:10:00,55.12,55.18,55.1,55.11,273295.0,46.7333,46.7842,46.7163,46.7248,273295.0
2016-04-04 15:20:00,55.1,55.11,55.0,55.01,427974.0,46.7163,46.7248,46.6316,46.64,427974.0
2016-04-04 15:30:00,55.01,55.06,55.0,55.02,411097.0,46.64,46.6824,46.6316,46.6485,411097.0
2016-04-04 15:40:00,55.02,55.06,55.0,55.04,558791.0,46.6485,46.6824,46.6316,46.6655,558791.0
2016-04-04 15:50:00,55.04,55.09,55.03,55.09,1133232.0,46.6655,46.7079,46.657,46.7079,1133232.0
2016-04-05 09:30:00,54.73,54.78,54.6,54.68,717111.0,46.4026,46.445,46.2924,46.3602,717111.0
2016-04-05 09:40:00,54.7,54.74,54.56,54.63,1395137.0,46.3772,46.4111,46.2585,46.3179,1395137.0
2016-04-05 09:50:00,54.63,54.81,54.62,54.81,307590.0,46.3179,46.4705,46.3094,46.4705,307590.0
2016-04-05 10:00:00,54.82,55.01,54.82,54.96,551350.0,46.4789,46.64,46.4789,46.5976,551350.0
2016-04-05 10:10:00,54.96,54.97,54.84,54.9,250989.0,46.5976,46.6061,46.4959,46.5468,250989.0
2016-04-05 10:20:00,54.89,54.91,54.81,54.89,234241.0,46.5383,46.5552,46.4705,46.5383,234241.0
2016-04-05 10:30:00,54.89,54.91,54.79,54.82,279942.0,46.5383,46.5552,46.4535,46.4789,279942.0
2016-04-05 10:40:00,54.82,54.83,54.71,54.76,230702.0,46.4789,46.4874,46.3857,46.4281,230702.0
2016-04-05 10:50:00,54.76,54.8,54.72,54.76,312836.0,46.4281,46.462,46.3942,46.4281,312836.0
2016-04-05 11:00:00,54.76,54.91,54.75,54.9,379901.0,46.4281,46.5552,46.4196,46.5468,379901.0
2016-04-05 11:10:00,54.9,54.93,54.83,54.88,209294.0,46.5468,46.5722,46.4874,46.5298,209294.0
2016-04-05 11:20:00,54.88,54.94,54.86,54.89,179166.0,46.5298,46.5807,46.5129,46.5383,179166.0
2016-04-05 11:30:00,54.89,54.93,54.84,54.9,114867.0,46.5383,46.5722,46.4959,46.5468,114867.0
2016-04-05 11:40:00,54.9,54.9,54.84,54.88,461998.0,46.5468,46.5468,46.4959,46.5298,461998.0
2016-04-05 11:50:00,54.88,54.92,54.87,54.9,129056.0,46.5298,46.5637,46.5213,46.5468,129056.0
2016-04-05 12:00:00,54.9,54.94,54.89,54.89,109555.0,46.5468,46.5807,46.5383,46.5383,109555.0
2016-04-05 12:10:00,54.89,54.9,54.76,54.78,108042.0,46.5383,46.5468,46.4281,46.445,108042.0
2016-04-05 12:20:00,54.78,54.81,54.76,54.8,423914.0,46.445,46.4705,46.4281,46.462,423914.0
2016-04-05 12:30:00,54.8,54.87,54.79,54.86,144675.0,46.462,46.5213,46.4535,46.5129,144675.0
2016-04-05 12:40:00,54.86,54.87,54.81,54.81,92142.0,46.5129,46.5213,46.4705,46.4705,92142.0
2016-04-05 12:50:00,54.81,54.83,54.78,54.81,316307.0,46.4705,46.4874,46.445,46.4705,316307.0
2016-04-05 13:00:00,54.81,54.82,54.77,54.77,159245.0,46.4705,46.4789,46.4366,46.4366,159245.0
2016-04-05 13:10:00,54.77,54.83,54.76,54.82,82455.0,46.4366,46.4874,46.4281,46.4789,82455.0
2016-04-05 13:20:00,54.82,54.89,54.81,54.89,137609.0,46.4789,46.5383,46.4705,46.5383,137609.0
2016-04-05 13:30:00,54.89,54.89,54.83,54.85,124706.0,46.5383,46.5383,46.4874,46.5044,124706.0
2016-04-05 13:40:00,54.85,54.88,54.83,54.84,146427.0,46.5044,46.5298,46.4874,46.4959,146427.0
2016-04-05 13:50:00,54.84,54.92,54.84,54.91,121441.0,46.4959,46.5637,46.4959,46.5552,121441.0
2016-04-05 14:00:00,54.91,54.94,54.9,54.94,95117.0,46.5552,46.5807,46.5468,46.5807,95117.0
2016-04-05 14:10:00,54.94,54.95,54.91,54.95,262520.0,46.5807,46.5892,46.5552,46.5892,262520.0
2016-04-05 14:20:00,54.94,54.98,54.92,54.97,96593.0,46.5807,46.6146,46.5637,46.6061,96593.0
2016-04-05 14:30:00,54.97,54.98,54.96,54.98,84043.0,46.6061,46.6146,46.5976,46.6146,84043.0
2016-04-05 14:40:00,54.98,54.98,54.95,54.96,116904.0,46.6146,46.6146,46.5892,46.5976,116904.0
2016-04-05 14:50:00,54.96,55.0,54.94,54.95,83803.0,46.5976,46.6316,46.5807,46.5892,83803.0
2016-04-05 15:00:00,54.96,54.97,54.88,54.89,280893.0,46.5976,46.6061,46.5298,46.5383,280893.0
2016-04-05 15:10:00,54.89,54.91,54.86,54.9,132145.0,46.5383,46.5552,46.5129,46.5468,132145.0
2016-04-05 15:20:00,54.9,54.92,54.86,54.89,126801.0,46.5468,46.5637,46.5129,46.5383,126801.0
2016-04-05 15:30:00,54.88,54.9,54.83,54.84,229143.0,46.5298,46.5468,46.4874,46.4959,229143.0
2016-04-05 15:40:00,54.84,54.86,54.82,54.84,287251.0,46.4959,46.5129,46.4789,46.4959,287251.0
2016-04-05 15:50:00,54.84,54.85,54.71,54.78,1275341.0,46.4959,46.5044,46.3857,46.445,1275341.0
2016-04-06 09:30:00,54.74,54.76,54.52,54.55,512157.0,46.4111,46.4281,46.2246,46.25,512157.0
2016-04-06 09:40:00,54.54,54.55,54.44,54.44,285466.0,46.2415,46.25,46.1568,46.1568,285466.0
2016-04-06 09:50:00,54.44,54.5,54.34,54.39,279035.0,46.1568,46.2076,46.072,46.1144,279035.0
2016-04-06 10:00:00,54.4,54.45,54.37,54.37,854677.0,46.1228,46.1652,46.0974,46.0974,854677.0
2016-04-06 10:10:00,54.38,54.39,54.25,54.26,605421.0,46.1059,46.1144,45.9957,46.0041,605421.0
2016-04-06 10:20:00,54.26,54.4,54.25,54.38,348654.0,46.0041,46.1228,45.9957,46.1059,348654.0
2016-04-06 10:30:00,54.38,54.43,54.29,54.39,573176.0,46.1059,46.1483,46.0296,46.1144,573176.0
2016-04-06 10:40:00,54.39,54.54,54.38,54.53,246223.0,46.1144,46.2415,46.1059,46.2331,246223.0
2016-04-06 10:50:00,54.53,54.63,54.49,54.63,146816.0,46.2331,46.3179,46.1992,46.3179,146816.0
2016-04-06 11:00:00,54.63,54.72,54.62,54.69,594739.0,46.3179,46.3942,46.3094,46.3687,594739.0
2016-04-06 11:10:00,54.69,54.74,54.65,54.66,192015.0,46.3687,46.4111,46.3348,46.3433,192015.0
2016-04-06 11:20:00,54.65,54.7,54.64,54.69,207515.0,46.3348,46.3772,46.3263,46.3687,207515.0
2016-04-06 11:30:00,54.71,54.74,54.69,54.69,113142.0,46.3857,46.4111,46.3687,46.3687,113142.0
2016-04-06 11:40:00,54.69,54.77,54.68,54.76,150594.0,46.3687,46.4366,46.3602,46.4281,150594.0
2016-04-06 11:50:00,54.76,54.8,54.75,54.77,104086.0,46.4281,46.462,46.4196,46.4366,104086.0
2016-04-06 12:00:00,54.76,54.78,54.73,54.75,117869.0,46.4281,46.445,46.4026,46.4196,117869.0
2016-04-06 12:10:00,54.74,54.77,54.72,54.77,134157.0,46.4111,46.4366,46.3942,46.4366,134157.0
2016-04-06 12:20:00,54.77,54.78,54.72,54.75,163925.0,46.4366,46.445,46.3942,46.4196,163925.0
2016-04-06 12:30:00,54.75,54.78,54.75,54.76,137801.0,46.4196,46.445,46.4196,46.4281,137801.0
2016-04-06 12:40:00,54.75,54.78,54.74,54.78,174650.0,46.4196,46.445,46.4111,46.445,174650.0
2016-04-06 12:50:00,54.78,54.79,54.76,54.76,144300.0,46.445,46.4535,46.4281,46.4281,144300.0
2016-04-06 13:00:00,54.77,54.83,54.76,54.82,64359.0,46.4366,46.4874,46.4281,46.4789,64359.0
2016-04-06 13:10:00,54.82,54.86,54.82,54.83,119083.0,46.4789,46.5129,46.4789,46.4874,119083.0
2016-04-06 13:20:00,54.82,54.85,54.8,54.8,60400.0,46.4789,46.5044,46.462,46.462,60400.0
2016-04-06 13:30:00,54.8,54.84,54.79,54.82,93624.0,46.462,46.4959,46.4535,46.4789,93624.0
2016-04-06 13:40:00,54.82,54.85,54.8,54.81,151558.0,46.4789,46.5044,46.462,46.4705,151558.0
2016-04-06 13:50:00,54.81,54.82,54.74,54.75,82449.0,46.4705,46.4789,46.4111,46.4196,82449.0
2016-04-06 14:00:00,54.75,54.75,54.65,54.66,303540.0,46.4196,46.4196,46.3348,46.3433,303540.0
2016-04-06 14:10:00,54.66,54.67,54.58,54.67,491126.0,46.3433,46.3518,46.2755,46.3518,491126.0
2016-04-06 14:20:00,54.67,54.7,54.59,54.62,148879.0,46.3518,46.3772,46.2839,46.3094,148879.0
2016-04-06 14:30:00,54.62,54.69,54.58,54.6,307802.0,46.3094,46.3687,46.2755,46.2924,307802.0
2016-04-06 14:40:00,54.6,54.65,54.6,54.64,152478.0,46.2924,46.3348,46.2924,46.3263,152478.0
2016-04-06 14:50:00,54.65,54.74,54.64,54.73,161501.0,46.3348,46.4111,46.3263,46.4026,161501.0
2016-04-06 15:00:00,54.73,54.87,54.7,54.85,402176.0,46.4026,46.5213,46.3772,46.5044,402176.0
2016-04-06 15:10:00,54.86,54.9,54.82,54.9,505516.0,46.5129,46.5468,46.4789,46.5468,505516.0
2016-04-06 15:20:00,54.9,54.9,54.85,54.87,211650.0,46.5468,46.5468,46.5044,46.5213,211650.0
2016-04-06 15:30:00,54.87,54.9,54.82,54.84,219760.0,46.5213,46.5468,46.4789,46.4959,219760.0
2016-04-06 15:40:00,54.84,54.91,54.83,54.9,241947.0,46.4959,46.5552,46.4874,46.5468,241947.0
2016-04-06 15:50:00,54.91,54.94,54.88,54.92,781222.0,46.5552,46.5807,46.5298,46.5637,781222.0
2016-04-07 09:30:00,54.57,54.66,54.43,54.48,468059.0,46.267,46.3433,46.1483,46.1907,468059.0
2016-04-07 09:40:00,54.48,54.55,54.45,54.49,338620.0,46.1907,46.25,46.1652,46.1992,338620.0
2016-04-07 09:50:00,54.5,54.66,54.48,54.65,215599.0,46.2076,46.3433,46.1907,46.3348,215599.0
2016-04-07 10:00:00,54.65,54.86,54.6,54.83,1571668.0,46.3348,46.5129,46.2924,46.4874,1571668.0
2016-04-07 10:10:00,54.83,54.84,54.67,54.69,1115275.0,46.4874,46.4959,46.3518,46.3687,1115275.0
2016-04-07 10:20:00,54.69,54.71,54.59,54.59,339350.0,46.3687,46.3857,46.2839,46.2839,339350.0
2016-04-07 10:30:00,54.59,54.68,54.57,54.66,147286.0,46.2839,46.3602,46.267,46.3433,147286.0
2016-04-07 10:40:00,54.65,54.71,54.61,54.65,252523.0,46.3348,46.3857,46.3009,46.3348,252523.0
2016-04-07 10:50:00,54.66,54.71,54.64,54.7,170801.0,46.3433,46.3857,46.3263,46.3772,170801.0
2016-04-07 11:00:00,54.69,54.69,54.6,54.67,158917.0,46.3687,46.3687,46.2924,46.3518,158917.0
2016-04-07 11:10:00,54.67,54.71,54.65,54.69,112634.0,46.3518,46.3857,46.3348,46.3687,112634.0
2016-04-07 11:20:00,54.69,54.69,54.61,54.66,158083.0,46.3687,46.3687,46.3009,46.3433,158083.0
2016-04-07 11:30:00,54.66,54.73,54.65,54.7,98492.0,46.3433,46.4026,46.3348,46.3772,98492.0
2016-04-07 11:40:00,54.69,54.72,54.64,54.72,77569.0,46.3687,46.3942,46.3263,46.3942,77569.0
2016-04-07 11:50:00,54.72,54.74,54.7,54.71,85667.0,46.3942,46.4111,46.3772,46.3857,85667.0
2016-04-07 12:00:00,54.71,54.73,54.68,54.71,101593.0,46.3857,46.4026,46.3602,46.3857,101593.0
2016-04-07 12:10:00,54.71,54.71,54.58,54.61,103965.0,46.3857,46.3857,46.2755,46.3009,103965.0
2016-04-07 12:20:00,54.6,54.62,54.56,54.62,119103.0,46.2924,46.3094,46.2585,46.3094,119103.0
2016-04-07 12:30:00,54.62,54.62,54.56,54.61,77487.0,46.3094,46.3094,46.2585,46.3009,77487.0
2016-04-07 12:40:00,54.62,54.62,54.55,54.62,84723.0,46.3094,46.3094,46.25,46.3094,84723.0
2016-04-07 12:50:00,54.63,54.67,54.61,54.66,85711.0,46.3179,46.3518,46.3009,46.3433,85711.0
2016-04-07 13:00:00,54.65,54.69,54.64,54.69,73610.0,46.3348,46.3687,46.3263,46.3687,73610.0
2016-04-07 13:10:00,54.69,54.76,54.68,54.73,102779.0,46.3687,46.4281,46.3602,46.4026,102779.0
2016-04-07 13:20:00,54.72,54.72,54.68,54.7,78367.0,46.3942,46.3942,46.3602,46.3772,78367.0
2016-04-07 13:30:00,54.7,54.72,54.67,54.7,162916.0,46.3772,46.3942,46.3518,46.3772,162916.0
2016-04-07 13:40:00,54.69,54.71,54.58,54.59,150403.0,46.3687,46.3857,46.2755,46.2839,150403.0
2016-04-07 13:50:00,54.59,54.59,54.5,54.51,217595.0,46.2839,46.2839,46.2076,46.2161,217595.0
2016-04-07 14:00:00,54.51,54.51,54.44,54.45,177791.0,46.2161,46.2161,46.1568,46.1652,177791.0
2016-04-07 14:10:00,54.45,54.45,54.38,54.38,245129.0,46.1652,46.1652,46.1059,46.1059,245129.0
2016-04-07 14:20:00,54.39,54.48,54.38,54.48,230384.0,46.1144,46.1907,46.1059,46.1907,230384.0
2016-04-07 14:30:00,54.49,54.51,54.46,54.5,154160.0,46.1992,46.2161,46.1737,46.2076,154160.0
2016-04-07 14:40:00,54.49,54.5,54.36,54.38,185966.0,46.1992,46.2076,46.0889,46.1059,185966.0
2016-04-07 14:50:00,54.39,54.41,54.34,54.36,127786.0,46.1144,46.1313,46.072,46.0889,127786.0
2016-04-07 15:00:00,54.36,54.46,54.33,54.46,163618.0,46.0889,46.1737,46.0635,46.1737,163618.0
2016-04-07 15:10:00,54.46,54.49,54.43,54.43,243750.0,46.1737,46.1992,46.1483,46.1483,243750.0
2016-04-07 15:20:00,54.44,54.48,54.43,54.45,266024.0,46.1568,46.1907,46.1483,46.1652,266024.0
2016-04-07 15:30:00,54.46,54.52,54.43,54.44,380435.0,46.1737,46.2246,46.1483,46.1568,380435.0
2016-04-07 15:40:00,54.44,54.53,54.43,54.5,427300.0,46.1568,46.2331,46.1483,46.2076,427300.0
2016-04-07 15:50:00,54.51,54.54,54.43,54.51,1852573.0,46.2161,46.2415,46.1483,46.2161,1852573.0
2016-04-08 09:30:00,54.84,55.05,54.84,55.02,410984.0,46.4959,46.6739,46.4959,46.6485,410984.0
2016-04-08 09:40:00,55.01,55.14,54.99,55.1,543192.0,46.64,46.7503,46.6231,46.7163,543192.0
2016-04-08 09:50:00,55.11,55.2,55.08,55.2,258550.0,46.7248,46.8011,46.6994,46.8011,258550.0
2016-04-08 10:00:00,55.2,55.28,55.18,55.23,502717.0,46.8011,46.869,46.7842,46.8266,502717.0
2016-04-08 10:10:00,55.23,55.29,55.18,55.22,450107.0,46.8266,46.8774,46.7842,46.8181,450107.0
2016-04-08 10:20:00,55.23,55.24,55.18,55.24,326448.0,46.8266,46.835,46.7842,46.835,326448.0
2016-04-08 10:30:00,55.24,55.26,55.17,55.17,196066.0,46.835,46.852,46.7757,46.7757,196066.0
2016-04-08 10:40:00,55.17,55.32,55.17,55.28,116980.0,46.7757,46.9029,46.7757,46.869,116980.0
2016-04-08 10:50:00,55.28,55.28,55.17,55.17,170802.0,46.869,46.869,46.7757,46.7757,170802.0
2016-04-08 11:00:00,55.18,55.2,55.15,55.17,163258.0,46.7842,46.8011,46.7587,46.7757,163258.0
2016-04-08 11:10:00,55.17,55.2,55.09,55.1,260659.0,46.7757,46.8011,46.7079,46.7163,260659.0
2016-04-08 11:20:00,55.1,55.14,55.07,55.12,223599.0,46.7163,46.7503,46.6909,46.7333,223599.0
2016-04-08 11:30:00,55.11,55.12,54.96,54.97,133659.0,46.7248,46.7333,46.5976,46.6061,133659.0
2016-04-08 11:40:00,54.97,55.0,54.95,54.96,186683.0,46.6061,46.6316,46.5892,46.5976,186683.0
2016-04-08 11:50:00,54.96,55.02,54.93,55.02,213313.0,46.5976,46.6485,46.5722,46.6485,213313.0
2016-04-08 12:00:00,55.02,55.04,54.99,55.01,89946.0,46.6485,46.6655,46.6231,46.64,89946.0
2016-04-08 12:10:00,55.02,55.04,54.94,54.96,146010.0,46.6485,46.6655,46.5807,46.5976,146010.0
2016-04-08 12:20:00,54.96,54.99,54.91,54.92,56679.0,46.5976,46.6231,46.5552,46.5637,56679.0
2016-04-08 12:30:00,54.91,54.98,54.88,54.96,299632.0,46.5552,46.6146,46.5298,46.5976,299632.0
2016-04-08 12:40:00,54.97,55.0,54.94,55.0,339711.0,46.6061,46.6316,46.5807,46.6316,339711.0
2016-04-08 12:50:00,54.99,55.02,54.97,55.0,94543.0,46.6231,46.6485,46.6061,46.6316,94543.0
2016-04-08 13:00:00,55.0,55.0,54.93,54.95,106245.0,46.6316,46.6316,46.5722,46.5892,106245.0
2016-04-08 13:10:00,54.95,54.96,54.88,54.89,124771.0,46.5892,46.5976,46.5298,46.5383,124771.0
2016-04-08 13:20:00,54.89,54.94,54.86,54.87,91371.0,46.5383,46.5807,46.5129,46.5213,91371.0
2016-04-08 13:30:00,54.86,54.94,54.84,54.91,103293.0,46.5129,46.5807,46.4959,46.5552,103293.0
2016-04-08 13:40:00,54.91,54.94,54.9,54.91,117070.0,46.5552,46.5807,46.5468,46.5552,117070.0
2016-04-08 13:50:00,54.9,54.95,54.89,54.93,158714.0,46.5468,46.5892,46.5383,46.5722,158714.0
2016-04-08 14:00:00,54.93,54.94,54.89,54.93,96203.0,46.5722,46.5807,46.5383,46.5722,96203.0
2016-04-08 14:10:00,54.93,54.97,54.93,54.95,174131.0,46.5722,46.6061,46.5722,46.5892,174131.0
2016-04-08 14:20:00,54.96,54.96,54.92,54.94,95517.0,46.5976,46.5976,46.5637,46.5807,95517.0
2016-04-08 14:30:00,54.94,54.95,54.89,54.89,104932.0,46.5807,46.5892,46.5383,46.5383,104932.0
2016-04-08 14:40:00,54.89,54.91,54.84,54.85,85631.0,46.5383,46.5552,46.4959,46.5044,85631.0
2016-04-08 14:50:00,54.84,54.85,54.74,54.79,166754.0,46.4959,46.5044,46.4111,46.4535,166754.0
2016-04-08 15:00:00,54.79,54.81,54.68,54.69,156684.0,46.4535,46.4705,46.3602,46.3687,156684.0
2016-04-08 15:10:00,54.69,54.76,54.68,54.71,171269.0,46.3687,46.4281,46.3602,46.3857,171269.0
2016-04-08 15:20:00,54.72,54.76,54.7,54.73,202985.0,46.3942,46.4281,46.3772,46.4026,202985.0
2016-04-08 15:30:00,54.72,54.75,54.67,54.73,250239.0,46.3942,46.4196,46.3518,46.4026,250239.0
2016-04-08 15:40:00,54.73,54.77,54.7,54.75,318598.0,46.4026,46.4366,46.3772,46.4196,318598.0
2016-04-08 15:50:00,54.75,54.82,54.71,54.81,650979.0,46.4196,46.4789,46.3857,46.4705,650979.0
2016-04-11 09:30:00,54.98,55.3,54.95,55.25,355891.0,46.6146,46.8859,46.5892,46.8435,355891.0
2016-04-11 09:40:00,55.24,55.29,55.12,55.17,264185.0,46.835,46.8774,46.7333,46.7757,264185.0
2016-04-11 09:50:00,55.17,55.28,55.17,55.22,198881.0,46.7757,46.869,46.7757,46.8181,198881.0
2016-04-11 10:00:00,55.22,55.31,55.22,55.29,308807.0,46.8181,46.8944,46.8181,46.8774,308807.0
2016-04-11 10:10:00,55.29,55.34,55.27,55.28,163740.0,46.8774,46.9198,46.8605,46.869,163740.0
2016-04-11 10:20:00,55.27,55.3,55.25,55.27,169375.0,46.8605,46.8859,46.8435,46.8605,169375.0
2016-04-11 10:30:00,55.27,55.29,55.19,55.25,83148.0,46.8605,46.8774,46.7926,46.8435,83148.0
2016-04-11 10:40:00,55.24,55.25,55.09,55.14,153111.0,46.835,46.8435,46.7079,46.7503,153111.0
2016-04-11 10:50:00,55.14,55.17,55.03,55.04,220716.0,46.7503,46.7757,46.657,46.6655,220716.0
2016-04-11 11:00:00,55.04,55.05,54.98,55.05,172468.0,46.6655,46.6739,46.6146,46.6739,172468.0
2016-04-11 11:10:00,55.05,55.06,54.96,54.97,105758.0,46.6739,46.6824,46.5976,46.6061,105758.0
2016-04-11 11:20:00,54.97,55.0,54.92,54.97,110534.0,46.6061,46.6316,46.5637,46.6061,110534.0
2016-04-11 11:30:00,54.97,54.97,54.83,54.84,153027.0,46.6061,46.6061,46.4874,46.4959,153027.0
2016-04-11 11:40:00,54.83,54.87,54.79,54.87,113573.0,46.4874,46.5213,46.4535,46.5213,113573.0
2016-04-11 11:50:00,54.88,54.95,54.85,54.95,124002.0,46.5298,46.5892,46.5044,46.5892,124002.0
2016-04-11 12:00:00,54.96,54.97,54.92,54.93,79038.0,46.5976,46.6061,46.5637,46.5722,79038.0
2016-04-11 12:10:00,54.93,55.04,54.91,55.03,98695.0,46.5722,46.6655,46.5552,46.657,98695.0
2016-04-11 12:20:00,55.03,55.05,55.0,55.02,143656.0,46.657,46.6739,46.6316,46.6485,143656.0
2016-04-11 12:30:00,55.02,55.04,54.97,54.99,123414.0,46.6485,46.6655,46.6061,46.6231,123414.0
2016-04-11 12:40:00,54.98,55.08,54.96,55.07,111141.0,46.6146,46.6994,46.5976,46.6909,111141.0
2016-04-11 12:50:00,55.07,55.11,55.06,55.1,90034.0,46.6909,46.7248,46.6824,46.7163,90034.0
2016-04-11 13:00:00,55.1,55.11,55.09,55.11,36235.0,46.7163,46.7248,46.7079,46.7248,36235.0
2016-04-11 13:10:00,55.11,55.17,55.1,55.15,68863.0,46.7248,46.7757,46.7163,46.7587,68863.0
2016-04-11 13:20:00,55.15,55.16,55.07,55.08,79919.0,46.7587,46.7672,46.6909,46.6994,79919.0
2016-04-11 13:30:00,55.08,55.14,55.05,55.06,92028.0,46.6994,46.7503,46.6739,46.6824,92028.0
2016-04-11 13:40:00,55.06,55.08,55.03,55.07,75433.0,46.6824,46.6994,46.657,46.6909,75433.0
2016-04-11 13:50:00,55.07,55.07,55.02,55.03,73826.0,46.6909,46.6909,46.6485,46.657,73826.0
2016-04-11 14:00:00,55.04,55.09,54.96,54.98,173258.0,46.6655,46.7079,46.5976,46.6146,173258.0
2016-04-11 14:10:00,54.98,55.05,54.94,55.04,245289.0,46.6146,46.6739,46.5807,46.6655,245289.0
2016-04-11 14:20:00,55.05,55.07,54.99,55.0,180340.0,46.6739,46.6909,46.6231,46.6316,180340.0
2016-04-11 14:30:00,55.0,55.09,54.97,55.09,201596.0,46.6316,46.7079,46.6061,46.7079,201596.0
2016-04-11 14:40:00,55.08,55.09,55.02,55.07,199954.0,46.6994,46.7079,46.6485,46.6909,199954.0
2016-04-11 14:50:00,55.06,55.12,55.02,55.08,189216.0,46.6824,46.7333,46.6485,46.6994,189216.0
2016-04-11 15:00:00,55.09,55.09,54.94,54.95,211507.0,46.7079,46.7079,46.5807,46.5892,211507.0
2016-04-11 15:10:00,54.95,54.96,54.89,54.93,162905.0,46.5892,46.5976,46.5383,46.5722,162905.0
2016-04-11 15:20:00,54.93,54.95,54.85,54.85,247816.0,46.5722,46.5892,46.5044,46.5044,247816.0
2016-04-11 15:30:00,54.86,54.88,54.81,54.81,272366.0,46.5129,46.5298,46.4705,46.4705,272366.0
2016-04-11 15:40:00,54.82,54.84,54.77,54.78,340744.0,46.4789,46.4959,46.4366,46.445,340744.0
2016-04-11 15:50:00,54.78,54.8,54.71,54.72,1242074.0,46.445,46.462,46.3857,46.3942,1242074.0
2016-04-12 09:30:00,54.75,54.96,54.66,54.93,315421.0,46.4196,46.5976,46.3433,46.5722,315421.0
2016-04-12 09:40:00,54.93,55.09,54.89,55.03,401258.0,46.5722,46.7079,46.5383,46.657,401258.0
2016-04-12 09:50:00,55.04,55.04,54.98,55.04,1286867.0,46.6655,46.6655,46.6146,46.6655,1286867.0
2016-04-12 10:00:00,55.04,55.05,54.88,54.88,165938.0,46.6655,46.6739,46.5298,46.5298,165938.0
2016-04-12 10:10:00,54.88,54.91,54.81,54.84,296964.0,46.5298,46.5552,46.4705,46.4959,296964.0
2016-04-12 10:20:00,54.84,54.84,54.74,54.78,164416.0,46.4959,46.4959,46.4111,46.445,164416.0
2016-04-12 10:30:00,54.77,54.98,54.77,54.85,409652.0,46.4366,46.6146,46.4366,46.5044,409652.0
2016-04-12 10:40:00,54.84,54.92,54.84,54.91,246601.0,46.4959,46.5637,46.4959,46.5552,246601.0
2016-04-12 10:50:00,54.9,55.11,54.9,55.09,359366.0,46.5468,46.7248,46.5468,46.7079,359366.0
2016-04-12 11:00:00,55.09,55.15,55.05,55.14,337587.0,46.7079,46.7587,46.6739,46.7503,337587.0
2016-04-12 11:10:00,55.14,55.2,55.09,55.19,158785.0,46.7503,46.8011,46.7079,46.7926,158785.0
2016-04-12 11:20:00,55.2,55.22,55.16,55.18,339107.0,46.8011,46.8181,46.7672,46.7842,339107.0
2016-04-12 11:30:00,55.18,55.22,55.17,55.19,185965.0,46.7842,46.8181,46.7757,46.7926,185965.0
2016-04-12 11:40:00,55.19,55.24,55.18,55.22,122793.0,46.7926,46.835,46.7842,46.8181,122793.0
2016-04-12 11:50:00,55.21,55.27,55.17,55.18,278498.0,46.8096,46.8605,46.7757,46.7842,278498.0
2016-04-12 12:00:00,55.18,55.19,55.12,55.12,159985.0,46.7842,46.7926,46.7333,46.7333,159985.0
2016-04-12 12:10:00,55.12,55.17,55.12,55.17,172440.0,46.7333,46.7757,46.7333,46.7757,172440.0
2016-04-12 12:20:00,55.17,55.2,55.16,55.19,61735.0,46.7757,46.8011,46.7672,46.7926,61735.0
2016-04-12 12:30:00,55.19,55.24,55.18,55.22,131238.0,46.7926,46.835,46.7842,46.8181,131238.0
2016-04-12 12:40:00,55.23,55.24,55.19,55.2,53766.0,46.8266,46.835,46.7926,46.8011,53766.0
2016-04-12 12:50:00,55.21,55.25,55.2,55.21,87594.0,46.8096,46.8435,46.8011,46.8096,87594.0
2016-04-12 13:00:00,55.21,55.24,55.19,55.2,37918.0,46.8096,46.835,46.7926,46.8011,37918.0
2016-04-12 13:10:00,55.21,55.22,55.16,55.19,90297.0,46.8096,46.8181,46.7672,46.7926,90297.0
2016-04-12 13:20:00,55.19,55.23,55.17,55.19,158331.0,46.7926,46.8266,46.7757,46.7926,158331.0
2016-04-12 13:30:00,55.2,55.25,55.16,55.16,132514.0,46.8011,46.8435,46.7672,46.7672,132514.0
2016-04-12 13:40:00,55.16,55.23,55.15,55.19,203747.0,46.7672,46.8266,46.7587,46.7926,203747.0
2016-04-12 13:50:00,55.19,55.24,55.16,55.22,229876.0,46.7926,46.835,46.7672,46.8181,229876.0
2016-04-12 14:00:00,55.23,55.24,55.19,55.2,97376.0,46.8266,46.835,46.7926,46.8011,97376.0
2016-04-12 14:10:00,55.2,55.28,55.2,55.26,292465.0,46.8011,46.869,46.8011,46.852,292465.0
2016-04-12 14:20:00,55.26,55.27,55.21,55.21,70356.0,46.852,46.8605,46.8096,46.8096,70356.0
2016-04-12 14:30:00,55.21,55.28,55.2,55.26,92492.0,46.8096,46.869,46.8011,46.852,92492.0
2016-04-12 14:40:00,55.27,55.3,55.26,55.26,103452.0,46.8605,46.8859,46.852,46.852,103452.0
2016-04-12 14:50:00,55.26,55.28,55.24,55.27,71947.0,46.852,46.869,46.835,46.8605,71947.0
2016-04-12 15:00:00,55.27,55.32,55.26,55.32,346083.0,46.8605,46.9029,46.852,46.9029,346083.0
2016-04-12 15:10:00,55.32,55.33,55.3,55.33,151232.0,46.9029,46.9113,46.8859,46.9113,151232.0
2016-04-12 15:20:00,55.33,55.33,55.23,55.26,434132.0,46.9113,46.9113,46.8266,46.852,434132.0
2016-04-12 15:30:00,55.26,55.3,55.18,55.2,468982.0,46.852,46.8859,46.7842,46.8011,468982.0
2016-04-12 15:40:00,55.2,55.24,55.15,55.16,444635.0,46.8011,46.835,46.7587,46.7672,444635.0
2016-04-12 15:50:00,55.16,55.2,55.12,55.18,1150327.0,46.7672,46.8011,46.7333,46.7842,1150327.0
2016-04-13 09:30:00,55.56,55.62,55.49,55.59,481978.0,47.1063,47.1572,47.047,47.1318,481978.0
2016-04-13 09:40:00,55.58,55.65,55.55,55.61,496642.0,47.1233,47.1827,47.0979,47.1487,496642.0
2016-04-13 09:50:00,55.61,55.71,55.58,55.71,147935.0,47.1487,47.2335,47.1233,47.2335,147935.0
2016-04-13 10:00:00,55.71,55.72,55.64,55.64,268323.0,47.2335,47.242,47.1742,47.1742,268323.0
2016-04-13 10:10:00,55.64,55.7,55.63,55.7,482303.0,47.1742,47.225,47.1657,47.225,482303.0
2016-04-13 10:20:00,55.69,55.72,55.66,55.69,792262.0,47.2166,47.242,47.1911,47.2166,792262.0
2016-04-13 10:30:00,55.7,55.73,55.6,55.62,972108.0,47.225,47.2505,47.1403,47.1572,972108.0
2016-04-13 10:40:00,55.61,55.67,55.59,55.66,395684.0,47.1487,47.1996,47.1318,47.1911,395684.0
2016-04-13 10:50:00,55.67,55.76,55.65,55.66,211615.0,47.1996,47.2759,47.1827,47.1911,211615.0
2016-04-13 11:00:00,55.65,55.79,55.64,55.78,670922.0,47.1827,47.3014,47.1742,47.2929,670922.0
2016-04-13 11:10:00,55.78,55.79,55.72,55.77,252907.0,47.2929,47.3014,47.242,47.2844,252907.0
2016-04-13 11:20:00,55.77,55.88,55.77,55.87,185519.0,47.2844,47.3777,47.2844,47.3692,185519.0
2016-04-13 11:30:00,55.88,55.94,55.87,55.91,752765.0,47.3777,47.4285,47.3692,47.4031,752765.0
2016-04-13 11:40:00,55.91,55.93,55.89,55.9,194426.0,47.4031,47.4201,47.3861,47.3946,194426.0
2016-04-13 11:50:00,55.9,55.93,55.89,55.91,106338.0,47.3946,47.4201,47.3861,47.4031,106338.0
2016-04-13 12:00:00,55.91,55.92,55.87,55.91,120834.0,47.4031,47.4116,47.3692,47.4031,120834.0
2016-04-13 12:10:00,55.91,55.94,55.85,55.87,105207.0,47.4031,47.4285,47.3522,47.3692,105207.0
2016-04-13 12:20:00,55.86,55.88,55.82,55.87,248419.0,47.3607,47.3777,47.3268,47.3692,248419.0
2016-04-13 12:30:00,55.86,55.87,55.82,55.85,75392.0,47.3607,47.3692,47.3268,47.3522,75392.0
2016-04-13 12:40:00,55.84,55.87,55.83,55.84,111385.0,47.3437,47.3692,47.3353,47.3437,111385.0
2016-04-13 12:50:00,55.84,55.86,55.8,55.82,193384.0,47.3437,47.3607,47.3098,47.3268,193384.0
2016-04-13 13:00:00,55.82,55.85,55.81,55.83,135834.0,47.3268,47.3522,47.3183,47.3353,135834.0
2016-04-13 13:10:00,55.82,55.85,55.8,55.83,139803.0,47.3268,47.3522,47.3098,47.3353,139803.0
2016-04-13 13:20:00,55.83,55.88,55.82,55.86,124135.0,47.3353,47.3777,47.3268,47.3607,124135.0
2016-04-13 13:30:00,55.86,55.89,55.83,55.89,98908.0,47.3607,47.3861,47.3353,47.3861,98908.0
2016-04-13 13:40:00,55.89,55.91,55.87,55.88,112943.0,47.3861,47.4031,47.3692,47.3777,112943.0
2016-04-13 13:50:00,55.88,55.94,55.87,55.92,126363.0,47.3777,47.4285,47.3692,47.4116,126363.0
2016-04-13 14:00:00,55.91,55.95,55.89,55.94,313548.0,47.4031,47.437,47.3861,47.4285,313548.0
2016-04-13 14:10:00,55.94,55.97,55.87,55.9,206796.0,47.4285,47.454,47.3692,47.3946,206796.0
2016-04-13 14:20:00,55.9,55.92,55.87,55.87,151252.0,47.3946,47.4116,47.3692,47.3692,151252.0
2016-04-13 14:30:00,55.87,55.94,55.87,55.93,215568.0,47.3692,47.4285,47.3692,47.4201,215568.0
2016-04-13 14:40:00,55.93,55.93,55.9,55.9,102763.0,47.4201,47.4201,47.3946,47.3946,102763.0
2016-04-13 14:50:00,55.9,55.91,55.88,55.88,172221.0,47.3946,47.4031,47.3777,47.3777,172221.0
2016-04-13 15:00:00,55.88,55.96,55.87,55.95,437400.0,47.3777,47.4455,47.3692,47.437,437400.0
2016-04-13 15:10:00,55.95,55.97,55.93,55.95,237053.0,47.437,47.454,47.4201,47.437,237053.0
2016-04-13 15:20:00,55.95,55.99,55.94,55.98,440342.0,47.437,47.4709,47.4285,47.4624,440342.0
2016-04-13 15:30:00,55.98,56.02,55.98,56.0,410485.0,47.4624,47.4964,47.4624,47.4794,410485.0
2016-04-13 15:40:00,56.0,56.0,55.95,55.96,702651.0,47.4794,47.4794,47.437,47.4455,702651.0
2016-04-13 15:50:00,55.96,56.02,55.96,55.98,1253190.0,47.4455,47.4964,47.4455,47.4624,1253190.0
2016-04-14 09:30:00,56.14,56.2,56.07,56.11,391601.0,47.5981,47.649,47.5388,47.5727,391601.0
2016-04-14 09:40:00,56.11,56.11,56.05,56.06,317435.0,47.5727,47.5727,47.5218,47.5303,317435.0
2016-04-14 09:50:00,56.05,56.06,55.88,55.92,517884.0,47.5218,47.5303,47.3777,47.4116,517884.0
2016-04-14 10:00:00,55.92,56.05,55.91,56.05,218573.0,47.4116,47.5218,47.4031,47.5218,218573.0
2016-04-14 10:10:00,56.04,56.05,55.95,55.95,254315.0,47.5133,47.5218,47.437,47.437,254315.0
2016-04-14 10:20:00,55.96,56.06,55.96,56.04,177679.0,47.4455,47.5303,47.4455,47.5133,177679.0
2016-04-14 10:30:00,56.04,56.06,55.95,55.98,322612.0,47.5133,47.5303,47.437,47.4624,322612.0
2016-04-14 10:40:00,55.98,56.0,55.91,55.92,176965.0,47.4624,47.4794,47.4031,47.4116,176965.0
2016-04-14 10:50:00,55.92,56.0,55.92,55.95,296709.0,47.4116,47.4794,47.4116,47.437,296709.0
2016-04-14 11:00:00,55.95,56.03,55.94,56.02,257035.0,47.437,47.5048,47.4285,47.4964,257035.0
2016-04-14 11:10:00,56.03,56.06,56.01,56.04,146118.0,47.5048,47.5303,47.4879,47.5133,146118.0
2016-04-14 11:20:00,56.03,56.04,55.99,56.04,105221.0,47.5048,47.5133,47.4709,47.5133,105221.0
2016-04-14 11:30:00,56.05,56.12,56.05,56.1,124154.0,47.5218,47.5811,47.5218,47.5642,124154.0
2016-04-14 11:40:00,56.1,56.12,56.07,56.12,73265.0,47.5642,47.5811,47.5388,47.5811,73265.0
2016-04-14 11:50:00,56.11,56.11,56.07,56.1,114017.0,47.5727,47.5727,47.5388,47.5642,114017.0
2016-04-14 12:00:00,56.11,56.11,56.07,56.1,72356.0,47.5727,47.5727,47.5388,47.5642,72356.0
2016-04-14 12:10:00,56.1,56.13,56.09,56.11,57876.0,47.5642,47.5896,47.5557,47.5727,57876.0
2016-04-14 12:20:00,56.11,56.12,56.08,56.11,143791.0,47.5727,47.5811,47.5472,47.5727,143791.0
2016-04-14 12:30:00,56.1,56.11,56.06,56.08,178126.0,47.5642,47.5727,47.5303,47.5472,178126.0
2016-04-14 12:40:00,56.07,56.14,56.07,56.12,147061.0,47.5388,47.5981,47.5388,47.5811,147061.0
2016-04-14 12:50:00,56.12,56.14,56.11,56.12,129617.0,47.5811,47.5981,47.5727,47.5811,129617.0
2016-04-14 13:00:00,56.12,56.16,56.11,56.15,160712.0,47.5811,47.6151,47.5727,47.6066,160712.0
2016-04-14 13:10:00,56.16,56.16,56.1,56.11,53630.0,47.6151,47.6151,47.5642,47.5727,53630.0
2016-04-14 13:20:00,56.1,56.1,56.06,56.07,150816.0,47.5642,47.5642,47.5303,47.5388,150816.0
2016-04-14 13:30:00,56.08,56.1,56.05,56.06,152743.0,47.5472,47.5642,47.5218,47.5303,152743.0
2016-04-14 13:40:00,56.05,56.12,56.05,56.09,91685.0,47.5218,47.5811,47.5218,47.5557,91685.0
2016-04-14 13:50:00,56.09,56.1,56.05,56.05,84926.0,47.5557,47.5642,47.5218,47.5218,84926.0
2016-04-14 14:00:00,56.06,56.09,56.04,56.09,147678.0,47.5303,47.5557,47.5133,47.5557,147678.0
2016-04-14 14:10:00,56.08,56.09,56.06,56.08,72707.0,47.5472,47.5557,47.5303,47.5472,72707.0
2016-04-14 14:20:00,56.08,56.1,55.99,56.06,743842.0,47.5472,47.5642,47.4709,47.5303,743842.0
2016-04-14 14:30:00,56.06,56.06,55.97,56.0,160938.0,47.5303,47.5303,47.454,47.4794,160938.0
2016-04-14 14:40:00,56.0,56.02,55.99,55.99,96241.0,47.4794,47.4964,47.4709,47.4709,96241.0
2016-04-14 14:50:00,55.98,56.02,55.97,55.99,189192.0,47.4624,47.4964,47.454,47.4709,189192.0
2016-04-14 15:00:00,56.0,56.03,56.0,56.01,110970.0,47.4794,47.5048,47.4794,47.4879,110970.0
2016-04-14 15:10:00,56.0,56.01,55.97,56.0,223669.0,47.4794,47.4879,47.454,47.4794,223669.0
2016-04-14 15:20:00,56.0,56.03,55.97,55.98,404638.0,47.4794,47.5048,47.454,47.4624,404638.0
2016-04-14 15:30:00,55.98,56.02,55.97,56.01,485451.0,47.4624,47.4964,47.454,47.4879,485451.0
2016-04-14 15:40:00,56.0,56.03,55.98,56.0,256283.0,47.4794,47.5048,47.4624,47.4794,256283.0
2016-04-14 15:50:00,56.0,56.02,55.97,55.98,996137.0,47.4794,47.4964,47.454,47.4624,996137.0
2016-04-15 09:30:00,56.07,56.1,55.95,56.07,271262.0,47.5388,47.5642,47.437,47.5388,271262.0
2016-04-15 09:40:00,56.07,56.1,55.98,55.99,183641.0,47.5388,47.5642,47.4624,47.4709,183641.0
2016-04-15 09:50:00,55.99,56.04,55.96,56.01,155952.0,47.4709,47.5133,47.4455,47.4879,155952.0
2016-04-15 10:00:00,56.01,56.02,55.94,55.94,150892.0,47.4879,47.4964,47.4285,47.4285,150892.0
2016-04-15 10:10:00,55.95,56.0,55.9,56.0,127296.0,47.437,47.4794,47.3946,47.4794,127296.0
2016-04-15 10:20:00,56.01,56.04,55.97,56.02,97737.0,47.4879,47.5133,47.454,47.4964,97737.0
2016-04-15 10:30:00,56.03,56.05,56.01,56.04,239294.0,47.5048,47.5218,47.4879,47.5133,239294.0
2016-04-15 10:40:00,56.04,56.07,55.99,56.05,128362.0,47.5133,47.5388,47.4709,47.5218,128362.0
2016-04-15 10:50:00,56.05,56.08,56.02,56.04,117754.0,47.5218,47.5472,47.4964,47.5133,117754.0
2016-04-15 11:00:00,56.03,56.06,56.03,56.04,140273.0,47.5048,47.5303,47.5048,47.5133,140273.0
2016-04-15 11:10:00,56.04,56.06,56.02,56.04,680191.0,47.5133,47.5303,47.4964,47.5133,680191.0
2016-04-15 11:20:00,56.04,56.06,56.03,56.04,340752.0,47.5133,47.5303,47.5048,47.5133,340752.0
2016-04-15 11:30:00,56.04,56.05,56.01,56.03,161978.0,47.5133,47.5218,47.4879,47.5048,161978.0
2016-04-15 11:40:00,56.02,56.02,55.99,56.0,75174.0,47.4964,47.4964,47.4709,47.4794,75174.0
2016-04-15 11:50:00,56.0,56.03,55.98,56.03,77037.0,47.4794,47.5048,47.4624,47.5048,77037.0
2016-04-15 12:00:00,56.02,56.03,56.01,56.03,34147.0,47.4964,47.5048,47.4879,47.5048,34147.0
2016-04-15 12:10:00,56.03,56.04,55.99,56.01,52269.0,47.5048,47.5133,47.4709,47.4879,52269.0
2016-04-15 12:20:00,56.01,56.02,55.99,56.0,37409.0,47.4879,47.4964,47.4709,47.4794,37409.0
2016-04-15 12:30:00,56.0,56.0,55.94,55.96,128349.0,47.4794,47.4794,47.4285,47.4455,128349.0
2016-04-15 12:40:00,55.96,55.98,55.95,55.96,101382.0,47.4455,47.4624,47.437,47.4455,101382.0
2016-04-15 12:50:00,55.96,55.96,55.93,55.94,102291.0,47.4455,47.4455,47.4201,47.4285,102291.0
2016-04-15 13:00:00,55.94,55.97,55.94,55.94,122235.0,47.4285,47.454,47.4285,47.4285,122235.0
2016-04-15 13:10:00,55.95,55.96,55.93,55.93,177687.0,47.437,47.4455,47.4201,47.4201,177687.0
2016-04-15 13:20:00,55.94,55.96,55.93,55.96,77450.0,47.4285,47.4455,47.4201,47.4455,77450.0
2016-04-15 13:30:00,55.96,55.96,55.92,55.92,74826.0,47.4455,47.4455,47.4116,47.4116,74826.0
2016-04-15 13:40:00,55.92,55.93,55.91,55.93,38987.0,47.4116,47.4201,47.4031,47.4201,38987.0
2016-04-15 13:50:00,55.93,55.95,55.91,55.94,89480.0,47.4201,47.437,47.4031,47.4285,89480.0
2016-04-15 14:00:00,55.93,55.95,55.93,55.94,84899.0,47.4201,47.437,47.4201,47.4285,84899.0
2016-04-15 14:10:00,55.94,55.95,55.92,55.94,95813.0,47.4285,47.437,47.4116,47.4285,95813.0
2016-04-15 14:20:00,55.93,55.96,55.93,55.96,65182.0,47.4201,47.4455,47.4201,47.4455,65182.0
2016-04-15 14:30:00,55.97,55.97,55.94,55.96,106163.0,47.454,47.454,47.4285,47.4455,106163.0
2016-04-15 14:40:00,55.96,55.98,55.94,55.97,55744.0,47.4455,47.4624,47.4285,47.454,55744.0
2016-04-15 14:50:00,55.98,56.02,55.97,56.01,126211.0,47.4624,47.4964,47.454,47.4879,126211.0
2016-04-15 15:00:00,56.01,56.04,56.01,56.03,245934.0,47.4879,47.5133,47.4879,47.5048,245934.0
2016-04-15 15:10:00,56.03,56.03,56.0,56.01,95090.0,47.5048,47.5048,47.4794,47.4879,95090.0
2016-04-15 15:20:00,56.01,56.05,56.0,56.04,296328.0,47.4879,47.5218,47.4794,47.5133,296328.0
2016-04-15 15:30:00,56.04,56.06,56.02,56.03,340650.0,47.5133,47.5303,47.4964,47.5048,340650.0
2016-04-15 15:40:00,56.03,56.03,55.95,55.98,1041009.0,47.5048,47.5048,47.437,47.4624,1041009.0
2016-04-15 15:50:00,55.98,56.05,55.97,56.03,2185232.0,47.4624,47.5218,47.454,47.5048,2185232.0
2016-04-18 09:30:00,55.8,55.94,55.71,55.85,240066.0,47.3098,47.4285,47.2335,47.3522,240066.0
2016-04-18 09:40:00,55.85,56.01,55.85,55.99,188934.0,47.3522,47.4879,47.3522,47.4709,188934.0
2016-04-18 09:50:00,55.99,56.0,55.92,55.98,169440.0,47.4709,47.4794,47.4116,47.4624,169440.0
2016-04-18 10:00:00,55.98,56.12,55.98,56.05,333782.0,47.4624,47.5811,47.4624,47.5218,333782.0
2016-04-18 10:10:00,56.05,56.12,56.02,56.09,333440.0,47.5218,47.5811,47.4964,47.5557,333440.0
2016-04-18 10:20:00,56.09,56.16,56.08,56.16,169314.0,47.5557,47.6151,47.5472,47.6151,169314.0
2016-04-18 10:30:00,56.16,56.22,56.15,56.15,351837.0,47.6151,47.6659,47.6066,47.6066,351837.0
2016-04-18 10:40:00,56.15,56.18,56.11,56.13,294116.0,47.6066,47.632,47.5727,47.5896,294116.0
2016-04-18 10:50:00,56.13,56.23,56.12,56.15,155732.0,47.5896,47.6744,47.5811,47.6066,155732.0
2016-04-18 11:00:00,56.15,56.16,56.11,56.14,121717.0,47.6066,47.6151,47.5727,47.5981,121717.0
2016-04-18 11:10:00,56.14,56.21,56.13,56.2,266080.0,47.5981,47.6574,47.5896,47.649,266080.0
2016-04-18 11:20:00,56.2,56.23,56.17,56.19,134351.0,47.649,47.6744,47.6235,47.6405,134351.0
2016-04-18 11:30:00,56.19,56.2,56.15,56.17,145245.0,47.6405,47.649,47.6066,47.6235,145245.0
2016-04-18 11:40:00,56.18,56.2,56.16,56.16,175101.0,47.632,47.649,47.6151,47.6151,175101.0
2016-04-18 11:50:00,56.16,56.24,56.16,56.23,146842.0,47.6151,47.6829,47.6151,47.6744,146842.0
2016-04-18 12:00:00,56.22,56.23,56.18,56.19,71294.0,47.6659,47.6744,47.632,47.6405,71294.0
2016-04-18 12:10:00,56.19,56.22,56.17,56.19,318815.0,47.6405,47.6659,47.6235,47.6405,318815.0
2016-04-18 12:20:00,56.19,56.24,56.19,56.23,138805.0,47.6405,47.6829,47.6405,47.6744,138805.0
2016-04-18 12:30:00,56.22,56.29,56.22,56.27,177199.0,47.6659,47.7253,47.6659,47.7083,177199.0
2016-04-18 12:40:00,56.27,56.28,56.24,56.25,59154.0,47.7083,47.7168,47.6829,47.6914,59154.0
2016-04-18 12:50:00,56.24,56.27,56.23,56.24,74540.0,47.6829,47.7083,47.6744,47.6829,74540.0
2016-04-18 13:00:00,56.24,56.24,56.19,56.2,59353.0,47.6829,47.6829,47.6405,47.649,59353.0
2016-04-18 13:10:00,56.2,56.22,56.16,56.18,71354.0,47.649,47.6659,47.6151,47.632,71354.0
2016-04-18 13:20:00,56.17,56.2,56.17,56.17,108719.0,47.6235,47.649,47.6235,47.6235,108719.0
2016-04-18 13:30:00,56.18,56.19,56.13,56.14,125518.0,47.632,47.6405,47.5896,47.5981,125518.0
2016-04-18 13:40:00,56.15,56.2,56.14,56.14,89315.0,47.6066,47.649,47.5981,47.5981,89315.0
2016-04-18 13:50:00,56.14,56.15,56.11,56.12,114228.0,47.5981,47.6066,47.5727,47.5811,114228.0
2016-04-18 14:00:00,56.12,56.12,56.08,56.12,161154.0,47.5811,47.5811,47.5472,47.5811,161154.0
2016-04-18 14:10:00,56.12,56.14,56.1,56.13,101534.0,47.5811,47.5981,47.5642,47.5896,101534.0
2016-04-18 14:20:00,56.12,56.17,56.12,56.14,499961.0,47.5811,47.6235,47.5811,47.5981,499961.0
2016-04-18 14:30:00,56.14,56.23,56.14,56.22,349810.0,47.5981,47.6744,47.5981,47.6659,349810.0
2016-04-18 14:40:00,56.22,56.22,56.19,56.21,72293.0,47.6659,47.6659,47.6405,47.6574,72293.0
2016-04-18 14:50:00,56.2,56.24,56.18,56.19,311320.0,47.649,47.6829,47.632,47.6405,311320.0
2016-04-18 15:00:00,56.2,56.21,56.16,56.17,91285.0,47.649,47.6574,47.6151,47.6235,91285.0
2016-04-18 15:10:00,56.18,56.18,56.15,56.18,311110.0,47.632,47.632,47.6066,47.632,311110.0
2016-04-18 15:20:00,56.18,56.19,56.14,56.18,323861.0,47.632,47.6405,47.5981,47.632,323861.0
2016-04-18 15:30:00,56.18,56.2,56.16,56.16,330357.0,47.632,47.649,47.6151,47.6151,330357.0
2016-04-18 15:40:00,56.17,56.22,56.16,56.2,285591.0,47.6235,47.6659,47.6151,47.649,285591.0
2016-04-18 15:50:00,56.19,56.21,56.16,56.21,638264.0,47.6405,47.6574,47.6151,47.6574,638264.0
2016-04-19 09:30:00,56.4,56.59,56.4,56.55,399145.0,47.8185,47.9796,47.8185,47.9457,399145.0
2016-04-19 09:40:00,56.55,56.63,56.53,56.62,770869.0,47.9457,48.0135,47.9288,48.0051,770869.0
2016-04-19 09:50:00,56.63,56.72,56.62,56.71,627727.0,48.0135,48.0899,48.0051,48.0814,627727.0
2016-04-19 10:00:00,56.7,56.72,56.64,56.69,962949.0,48.0729,48.0899,48.022,48.0644,962949.0
2016-04-19 10:10:00,56.69,56.7,56.65,56.65,211123.0,48.0644,48.0729,48.0305,48.0305,211123.0
2016-04-19 10:20:00,56.66,56.69,56.59,56.59,124766.0,48.039,48.0644,47.9796,47.9796,124766.0
2016-04-19 10:30:00,56.6,56.64,56.57,56.6,137126.0,47.9881,48.022,47.9627,47.9881,137126.0
2016-04-19 10:40:00,56.59,56.6,56.51,56.53,209852.0,47.9796,47.9881,47.9118,47.9288,209852.0
2016-04-19 10:50:00,56.53,56.56,56.5,56.55,92115.0,47.9288,47.9542,47.9033,47.9457,92115.0
2016-04-19 11:00:00,56.55,56.58,56.52,56.56,120257.0,47.9457,47.9712,47.9203,47.9542,120257.0
2016-04-19 11:10:00,56.56,56.57,56.41,56.43,99455.0,47.9542,47.9627,47.827,47.844,99455.0
2016-04-19 11:20:00,56.43,56.43,56.38,56.4,213118.0,47.844,47.844,47.8016,47.8185,213118.0
2016-04-19 11:30:00,56.4,56.47,56.39,56.47,287776.0,47.8185,47.8779,47.8101,47.8779,287776.0
2016-04-19 11:40:00,56.46,56.48,56.44,56.48,76860.0,47.8694,47.8864,47.8525,47.8864,76860.0
2016-04-19 11:50:00,56.47,56.48,56.36,56.38,317658.0,47.8779,47.8864,47.7846,47.8016,317658.0
2016-04-19 12:00:00,56.39,56.4,56.33,56.35,203059.0,47.8101,47.8185,47.7592,47.7761,203059.0
2016-04-19 12:10:00,56.34,56.37,56.31,56.31,147929.0,47.7677,47.7931,47.7422,47.7422,147929.0
2016-04-19 12:20:00,56.3,56.37,56.28,56.35,301422.0,47.7338,47.7931,47.7168,47.7761,301422.0
2016-04-19 12:30:00,56.36,56.36,56.31,56.34,98183.0,47.7846,47.7846,47.7422,47.7677,98183.0
2016-04-19 12:40:00,56.33,56.34,56.28,56.3,75957.0,47.7592,47.7677,47.7168,47.7338,75957.0
2016-04-19 12:50:00,56.3,56.36,56.29,56.34,77254.0,47.7338,47.7846,47.7253,47.7677,77254.0
2016-04-19 13:00:00,56.34,56.38,56.33,56.37,92417.0,47.7677,47.8016,47.7592,47.7931,92417.0
2016-04-19 13:10:00,56.36,56.41,56.35,56.4,160263.0,47.7846,47.827,47.7761,47.8185,160263.0
2016-04-19 13:20:00,56.4,56.45,56.39,56.42,155430.0,47.8185,47.8609,47.8101,47.8355,155430.0
2016-04-19 13:30:00,56.42,56.42,56.38,56.4,301866.0,47.8355,47.8355,47.8016,47.8185,301866.0
2016-04-19 13:40:00,56.4,56.46,56.39,56.46,60130.0,47.8185,47.8694,47.8101,47.8694,60130.0
2016-04-19 13:50:00,56.46,56.48,56.45,56.47,57984.0,47.8694,47.8864,47.8609,47.8779,57984.0
2016-04-19 14:00:00,56.48,56.5,56.46,56.49,101526.0,47.8864,47.9033,47.8694,47.8948,101526.0
2016-04-19 14:10:00,56.49,56.51,56.47,56.47,210687.0,47.8948,47.9118,47.8779,47.8779,210687.0
2016-04-19 14:20:00,56.47,56.48,56.43,56.43,152332.0,47.8779,47.8864,47.844,47.844,152332.0
2016-04-19 14:30:00,56.43,56.46,56.4,56.41,91847.0,47.844,47.8694,47.8185,47.827,91847.0
2016-04-19 14:40:00,56.42,56.47,56.41,56.47,67064.0,47.8355,47.8779,47.827,47.8779,67064.0
2016-04-19 14:50:00,56.46,56.48,56.43,56.44,120073.0,47.8694,47.8864,47.844,47.8525,120073.0
2016-04-19 15:00:00,56.44,56.47,56.42,56.45,172993.0,47.8525,47.8779,47.8355,47.8609,172993.0
2016-04-19 15:10:00,56.45,56.51,56.45,56.47,215325.0,47.8609,47.9118,47.8609,47.8779,215325.0
2016-04-19 15:20:00,56.48,56.51,56.46,56.49,146562.0,47.8864,47.9118,47.8694,47.8948,146562.0
2016-04-19 15:30:00,56.49,56.51,56.46,56.5,170299.0,47.8948,47.9118,47.8694,47.9033,170299.0
2016-04-19 15:40:00,56.5,56.51,56.45,56.48,176319.0,47.9033,47.9118,47.8609,47.8864,176319.0
2016-04-19 15:50:00,56.48,56.51,56.46,56.5,788501.0,47.8864,47.9118,47.8694,47.9033,788501.0
2016-04-20 09:30:00,56.52,56.62,56.47,56.55,322515.0,47.9203,48.0051,47.8779,47.9457,322515.0
2016-04-20 09:40:00,56.54,56.54,56.41,56.43,260162.0,47.9372,47.9372,47.827,47.844,260162.0
2016-04-20 09:50:00,56.42,56.45,56.37,56.45,373782.0,47.8355,47.8609,47.7931,47.8609,373782.0
2016-04-20 10:00:00,56.45,56.47,56.39,56.47,216298.0,47.8609,47.8779,47.8101,47.8779,216298.0
2016-04-20 10:10:00,56.46,56.51,56.45,56.46,212835.0,47.8694,47.9118,47.8609,47.8694,212835.0
2016-04-20 10:20:00,56.45,56.46,56.39,56.42,247759.0,47.8609,47.8694,47.8101,47.8355,247759.0
2016-04-20 10:30:00,56.42,56.45,56.28,56.3,276575.0,47.8355,47.8609,47.7168,47.7338,276575.0
2016-04-20 10:40:00,56.29,56.33,56.26,56.3,438928.0,47.7253,47.7592,47.6998,47.7338,438928.0
2016-04-20 10:50:00,56.3,56.41,56.3,56.39,245916.0,47.7338,47.827,47.7338,47.8101,245916.0
2016-04-20 11:00:00,56.39,56.39,56.34,56.38,213643.0,47.8101,47.8101,47.7677,47.8016,213643.0
2016-04-20 11:10:00,56.38,56.47,56.37,56.46,203595.0,47.8016,47.8779,47.7931,47.8694,203595.0
2016-04-20 11:20:00,56.46,56.53,56.46,56.51,417096.0,47.8694,47.9288,47.8694,47.9118,417096.0
2016-04-20 11:30:00,56.51,56.54,56.48,56.53,274101.0,47.9118,47.9372,47.8864,47.9288,274101.0
2016-04-20 11:40:00,56.53,56.56,56.52,56.53,177152.0,47.9288,47.9542,47.9203,47.9288,177152.0
2016-04-20 11:50:00,56.54,56.54,56.51,56.52,313641.0,47.9372,47.9372,47.9118,47.9203,313641.0
2016-04-20 12:00:00,56.53,56.53,56.49,56.5,97178.0,47.9288,47.9288,47.8948,47.9033,97178.0
2016-04-20 12:10:00,56.5,56.5,56.46,56.48,92448.0,47.9033,47.9033,47.8694,47.8864,92448.0
2016-04-20 12:20:00,56.48,56.52,56.47,56.52,131662.0,47.8864,47.9203,47.8779,47.9203,131662.0
2016-04-20 12:30:00,56.52,56.55,56.49,56.55,68965.0,47.9203,47.9457,47.8948,47.9457,68965.0
2016-04-20 12:40:00,56.55,56.59,56.54,56.59,106982.0,47.9457,47.9796,47.9372,47.9796,106982.0
2016-04-20 12:50:00,56.59,56.59,56.54,56.57,61489.0,47.9796,47.9796,47.9372,47.9627,61489.0
2016-04-20 13:00:00,56.57,56.59,56.54,56.54,113877.0,47.9627,47.9796,47.9372,47.9372,113877.0
2016-04-20 13:10:00,56.55,56.58,56.54,56.57,55766.0,47.9457,47.9712,47.9372,47.9627,55766.0
2016-04-20 13:20:00,56.57,56.58,56.54,56.57,93050.0,47.9627,47.9712,47.9372,47.9627,93050.0
2016-04-20 13:30:00,56.57,56.62,56.56,56.61,243045.0,47.9627,48.0051,47.9542,47.9966,243045.0
2016-04-20 13:40:00,56.61,56.63,56.6,56.63,112679.0,47.9966,48.0135,47.9881,48.0135,112679.0
2016-04-20 13:50:00,56.63,56.65,56.62,56.64,141650.0,48.0135,48.0305,48.0051,48.022,141650.0
2016-04-20 14:00:00,56.64,56.65,56.61,56.62,62613.0,48.022,48.0305,47.9966,48.0051,62613.0
2016-04-20 14:10:00,56.62,56.65,56.61,56.64,169826.0,48.0051,48.0305,47.9966,48.022,169826.0
2016-04-20 14:20:00,56.64,56.69,56.63,56.68,161538.0,48.022,48.0644,48.0135,48.0559,161538.0
2016-04-20 14:30:00,56.68,56.71,56.67,56.7,126186.0,48.0559,48.0814,48.0475,48.0729,126186.0
2016-04-20 14:40:00,56.7,56.7,56.67,56.67,115538.0,48.0729,48.0729,48.0475,48.0475,115538.0
2016-04-20 14:50:00,56.67,56.7,56.67,56.69,362006.0,48.0475,48.0729,48.0475,48.0644,362006.0
2016-04-20 15:00:00,56.69,56.71,56.65,56.66,266143.0,48.0644,48.0814,48.0305,48.039,266143.0
2016-04-20 15:10:00,56.67,56.67,56.62,56.63,193152.0,48.0475,48.0475,48.0051,48.0135,193152.0
2016-04-20 15:20:00,56.62,56.64,56.61,56.62,223974.0,48.0051,48.022,47.9966,48.0051,223974.0
2016-04-20 15:30:00,56.62,56.62,56.52,56.52,1410081.0,48.0051,48.0051,47.9203,47.9203,1410081.0
2016-04-20 15:40:00,56.52,56.54,56.48,56.5,720807.0,47.9203,47.9372,47.8864,47.9033,720807.0
2016-04-20 15:50:00,56.5,56.52,56.42,56.44,2907885.0,47.9033,47.9203,47.8355,47.8525,2907885.0
2016-04-21 09:30:00,56.45,56.55,56.39,56.45,336111.0,47.8609,47.9457,47.8101,47.8609,336111.0
2016-04-21 09:40:00,56.45,56.5,56.38,56.47,312577.0,47.8609,47.9033,47.8016,47.8779,312577.0
2016-04-21 09:50:00,56.47,56.6,56.47,56.53,239262.0,47.8779,47.9881,47.8779,47.9288,239262.0
2016-04-21 10:00:00,56.53,56.55,56.43,56.46,361197.0,47.9288,47.9457,47.844,47.8694,361197.0
2016-04-21 10:10:00,56.46,56.55,56.41,56.55,943781.0,47.8694,47.9457,47.827,47.9457,943781.0
2016-04-21 10:20:00,56.55,56.56,56.5,56.54,398597.0,47.9457,47.9542,47.9033,47.9372,398597.0
2016-04-21 10:30:00,56.54,56.58,56.5,56.57,254637.0,47.9372,47.9712,47.9033,47.9627,254637.0
2016-04-21 10:40:00,56.57,56.6,56.52,56.52,119533.0,47.9627,47.9881,47.9203,47.9203,119533.0
2016-04-21 10:50:00,56.51,56.59,56.51,56.55,196741.0,47.9118,47.9796,47.9118,47.9457,196741.0
2016-04-21 11:00:00,56.54,56.59,56.54,56.56,156861.0,47.9372,47.9796,47.9372,47.9542,156861.0
2016-04-21 11:10:00,56.56,56.59,56.54,56.57,138037.0,47.9542,47.9796,47.9372,47.9627,138037.0
2016-04-21 11:20:00,56.58,56.59,56.54,56.55,189688.0,47.9712,47.9796,47.9372,47.9457,189688.0
2016-04-21 11:30:00,56.55,56.55,56.51,56.53,156604.0,47.9457,47.9457,47.9118,47.9288,156604.0
2016-04-21 11:40:00,56.53,56.53,56.44,56.48,440025.0,47.9288,47.9288,47.8525,47.8864,440025.0
2016-04-21 11:50:00,56.48,56.53,56.47,56.48,373337.0,47.8864,47.9288,47.8779,47.8864,373337.0
2016-04-21 12:00:00,56.48,56.49,56.43,56.46,272248.0,47.8864,47.8948,47.844,47.8694,272248.0
2016-04-21 12:10:00,56.47,56.48,56.43,56.46,163546.0,47.8779,47.8864,47.844,47.8694,163546.0
2016-04-21 12:20:00,56.46,56.48,56.43,56.47,189194.0,47.8694,47.8864,47.844,47.8779,189194.0
2016-04-21 12:30:00,56.48,56.54,56.46,56.52,602596.0,47.8864,47.9372,47.8694,47.9203,602596.0
2016-04-21 12:40:00,56.52,56.57,56.5,56.51,144130.0,47.9203,47.9627,47.9033,47.9118,144130.0
2016-04-21 12:50:00,56.5,56.53,56.47,56.5,439451.0,47.9033,47.9288,47.8779,47.9033,439451.0
2016-04-21 13:00:00,56.5,56.54,56.41,56.42,152904.0,47.9033,47.9372,47.827,47.8355,152904.0
2016-04-21 13:10:00,56.42,56.45,56.41,56.43,178012.0,47.8355,47.8609,47.827,47.844,178012.0
2016-04-21 13:20:00,56.44,56.47,56.42,56.42,77232.0,47.8525,47.8779,47.8355,47.8355,77232.0
2016-04-21 13:30:00,56.41,56.44,56.38,56.41,221821.0,47.827,47.8525,47.8016,47.827,221821.0
2016-04-21 13:40:00,56.41,56.43,56.38,56.39,223424.0,47.827,47.844,47.8016,47.8101,223424.0
2016-04-21 13:50:00,56.39,56.39,56.34,56.37,135752.0,47.8101,47.8101,47.7677,47.7931,135752.0
2016-04-21 14:00:00,56.36,56.37,56.32,56.33,280321.0,47.7846,47.7931,47.7507,47.7592,280321.0
2016-04-21 14:10:00,56.33,56.37,56.31,56.34,190979.0,47.7592,47.7931,47.7422,47.7677,190979.0
2016-04-21 14:20:00,56.34,56.36,56.33,56.33,148597.0,47.7677,47.7846,47.7592,47.7592,148597.0
2016-04-21 14:30:00,56.32,56.33,56.23,56.23,243351.0,47.7507,47.7592,47.6744,47.6744,243351.0
2016-04-21 14:40:00,56.23,56.26,56.21,56.26,207723.0,47.6744,47.6998,47.6574,47.6998,207723.0
2016-04-21 14:50:00,56.26,56.29,56.25,56.28,247412.0,47.6998,47.7253,47.6914,47.7168,247412.0
2016-04-21 15:00:00,56.28,56.34,56.27,56.29,208448.0,47.7168,47.7677,47.7083,47.7253,208448.0
2016-04-21 15:10:00,56.29,56.31,56.23,56.24,163515.0,47.7253,47.7422,47.6744,47.6829,163515.0
2016-04-21 15:20:00,56.24,56.27,56.21,56.21,226951.0,47.6829,47.7083,47.6574,47.6574,226951.0
2016-04-21 15:30:00,56.22,56.27,56.21,56.23,250515.0,47.6659,47.7083,47.6574,47.6744,250515.0
2016-04-21 15:40:00,56.23,56.29,56.23,56.28,391591.0,47.6744,47.7253,47.6744,47.7168,391591.0
2016-04-21 15:50:00,56.27,56.29,56.24,56.26,1146417.0,47.7083,47.7253,47.6829,47.6998,1146417.0
2016-04-22 09:30:00,56.31,56.45,56.23,56.39,863650.0,47.7422,47.8609,47.6744,47.8101,863650.0
2016-04-22 09:40:00,56.4,56.41,56.27,56.28,513253.0,47.8185,47.827,47.7083,47.7168,513253.0
2016-04-22 09:50:00,56.28,56.33,56.24,56.31,443426.0,47.7168,47.7592,47.6829,47.7422,443426.0
2016-04-22 10:00:00,56.31,56.38,56.3,56.32,358153.0,47.7422,47.8016,47.7338,47.7507,358153.0
2016-04-22 10:10:00,56.32,56.39,56.3,56.36,323640.0,47.7507,47.8101,47.7338,47.7846,323640.0
2016-04-22 10:20:00,56.36,56.4,56.33,56.38,567822.0,47.7846,47.8185,47.7592,47.8016,567822.0
2016-04-22 10:30:00,56.38,56.44,56.31,56.32,293302.0,47.8016,47.8525,47.7422,47.7507,293302.0
2016-04-22 10:40:00,56.32,56.32,56.2,56.2,536162.0,47.7507,47.7507,47.649,47.649,536162.0
2016-04-22 10:50:00,56.21,56.25,56.14,56.16,205509.0,47.6574,47.6914,47.5981,47.6151,205509.0
2016-04-22 11:00:00,56.16,56.23,56.16,56.18,374344.0,47.6151,47.6744,47.6151,47.632,374344.0
2016-04-22 11:10:00,56.18,56.23,56.17,56.21,361862.0,47.632,47.6744,47.6235,47.6574,361862.0
2016-04-22 11:20:00,56.22,56.26,56.2,56.23,205907.0,47.6659,47.6998,47.649,47.6744,205907.0
2016-04-22 11:30:00,56.24,56.32,56.23,56.28,243465.0,47.6829,47.7507,47.6744,47.7168,243465.0
2016-04-22 11:40:00,56.29,56.3,56.22,56.24,228608.0,47.7253,47.7338,47.6659,47.6829,228608.0
2016-04-22 11:50:00,56.24,56.3,56.21,56.3,146623.0,47.6829,47.7338,47.6574,47.7338,146623.0
2016-04-22 12:00:00,56.3,56.3,56.25,56.29,111277.0,47.7338,47.7338,47.6914,47.7253,111277.0
2016-04-22 12:10:00,56.29,56.3,56.26,56.27,236941.0,47.7253,47.7338,47.6998,47.7083,236941.0
2016-04-22 12:20:00,56.27,56.28,56.21,56.22,181795.0,47.7083,47.7168,47.6574,47.6659,181795.0
2016-04-22 12:30:00,56.23,56.29,56.22,56.28,696082.0,47.6744,47.7253,47.6659,47.7168,696082.0
2016-04-22 12:40:00,56.28,56.31,56.26,56.29,308010.0,47.7168,47.7422,47.6998,47.7253,308010.0
2016-04-22 12:50:00,56.29,56.29,56.25,56.28,148569.0,47.7253,47.7253,47.6914,47.7168,148569.0
2016-04-22 13:00:00,56.28,56.33,56.27,56.32,303143.0,47.7168,47.7592,47.7083,47.7507,303143.0
2016-04-22 13:10:00,56.32,56.33,56.26,56.29,99462.0,47.7507,47.7592,47.6998,47.7253,99462.0
2016-04-22 13:20:00,56.29,56.29,56.25,56.26,101726.0,47.7253,47.7253,47.6914,47.6998,101726.0
2016-04-22 13:30:00,56.26,56.35,56.26,56.34,92903.0,47.6998,47.7761,47.6998,47.7677,92903.0
2016-04-22 13:40:00,56.34,56.47,56.34,56.41,204762.0,47.7677,47.8779,47.7677,47.827,204762.0
2016-04-22 13:50:00,56.41,56.42,56.35,56.38,356230.0,47.827,47.8355,47.7761,47.8016,356230.0
2016-04-22 14:00:00,56.38,56.41,56.37,56.41,108339.0,47.8016,47.827,47.7931,47.827,108339.0
2016-04-22 14:10:00,56.41,56.44,56.4,56.42,104566.0,47.827,47.8525,47.8185,47.8355,104566.0
2016-04-22 14:20:00,56.42,56.5,56.42,56.48,173357.0,47.8355,47.9033,47.8355,47.8864,173357.0
2016-04-22 14:30:00,56.49,56.49,56.44,56.46,45846.0,47.8948,47.8948,47.8525,47.8694,45846.0
2016-04-22 14:40:00,56.47,56.48,56.44,56.47,825784.0,47.8779,47.8864,47.8525,47.8779,825784.0
2016-04-22 14:50:00,56.47,56.48,56.44,56.48,133092.0,47.8779,47.8864,47.8525,47.8864,133092.0
2016-04-22 15:00:00,56.48,56.48,56.41,56.43,242771.0,47.8864,47.8864,47.827,47.844,242771.0
2016-04-22 15:10:00,56.43,56.47,56.41,56.43,223898.0,47.844,47.8779,47.827,47.844,223898.0
2016-04-22 15:20:00,56.43,56.45,56.39,56.42,197276.0,47.844,47.8609,47.8101,47.8355,197276.0
2016-04-22 15:30:00,56.42,56.45,56.4,56.43,150224.0,47.8355,47.8609,47.8185,47.844,150224.0
2016-04-22 15:40:00,56.43,56.48,56.41,56.46,391299.0,47.844,47.8864,47.827,47.8694,391299.0
2016-04-22 15:50:00,56.46,56.48,56.43,56.47,1423952.0,47.8694,47.8864,47.844,47.8779,1423952.0
2016-04-25 09:30:00,56.36,56.38,56.28,56.34,827333.0,47.7846,47.8016,47.7168,47.7677,827333.0
2016-04-25 09:40:00,56.35,56.35,56.19,56.19,464301.0,47.7761,47.7761,47.6405,47.6405,464301.0
2016-04-25 09:50:00,56.18,56.2,56.13,56.17,610067.0,47.632,47.649,47.5896,47.6235,610067.0
2016-04-25 10:00:00,56.17,56.23,56.07,56.08,322030.0,47.6235,47.6744,47.5388,47.5472,322030.0
2016-04-25 10:10:00,56.08,56.11,56.0,56.0,177135.0,47.5472,47.5727,47.4794,47.4794,177135.0
2016-04-25 10:20:00,56.0,56.04,55.99,56.03,575930.0,47.4794,47.5133,47.4709,47.5048,575930.0
2016-04-25 10:30:00,56.03,56.04,55.96,55.97,199738.0,47.5048,47.5133,47.4455,47.454,199738.0
2016-04-25 10:40:00,55.96,55.98,55.92,55.93,155317.0,47.4455,47.4624,47.4116,47.4201,155317.0
2016-04-25 10:50:00,55.93,55.94,55.87,55.93,287162.0,47.4201,47.4285,47.3692,47.4201,287162.0
2016-04-25 11:00:00,55.93,55.94,55.88,55.9,209055.0,47.4201,47.4285,47.3777,47.3946,209055.0
2016-04-25 11:10:00,55.9,55.96,55.9,55.93,218205.0,47.3946,47.4455,47.3946,47.4201,218205.0
2016-04-25 11:20:00,55.94,56.03,55.93,56.01,283891.0,47.4285,47.5048,47.4201,47.4879,283891.0
2016-04-25 11:30:00,56.01,56.01,55.93,55.93,248456.0,47.4879,47.4879,47.4201,47.4201,248456.0
2016-04-25 11:40:00,55.93,55.98,55.93,55.94,254777.0,47.4201,47.4624,47.4201,47.4285,254777.0
2016-04-25 11:50:00,55.94,55.95,55.9,55.91,171913.0,47.4285,47.437,47.3946,47.4031,171913.0
2016-04-25 12:00:00,55.91,55.94,55.89,55.9,78814.0,47.4031,47.4285,47.3861,47.3946,78814.0
2016-04-25 12:10:00,55.9,55.93,55.89,55.92,97305.0,47.3946,47.4201,47.3861,47.4116,97305.0
2016-04-25 12:20:00,55.92,55.94,55.92,55.94,65085.0,47.4116,47.4285,47.4116,47.4285,65085.0
2016-04-25 12:30:00,55.94,55.96,55.91,55.93,144475.0,47.4285,47.4455,47.4031,47.4201,144475.0
2016-04-25 12:40:00,55.92,55.95,55.91,55.95,142330.0,47.4116,47.437,47.4031,47.437,142330.0
2016-04-25 12:50:00,55.95,56.07,55.94,56.06,265653.0,47.437,47.5388,47.4285,47.5303,265653.0
2016-04-25 13:00:00,56.07,56.08,56.05,56.05,86083.0,47.5388,47.5472,47.5218,47.5218,86083.0
2016-04-25 13:10:00,56.05,56.12,56.05,56.12,145122.0,47.5218,47.5811,47.5218,47.5811,145122.0
2016-04-25 13:20:00,56.12,56.13,56.1,56.1,146202.0,47.5811,47.5896,47.5642,47.5642,146202.0
2016-04-25 13:30:00,56.1,56.11,56.04,56.06,82153.0,47.5642,47.5727,47.5133,47.5303,82153.0
2016-04-25 13:40:00,56.06,56.08,56.04,56.05,54008.0,47.5303,47.5472,47.5133,47.5218,54008.0
2016-04-25 13:50:00,56.04,56.06,56.03,56.03,108797.0,47.5133,47.5303,47.5048,47.5048,108797.0
2016-04-25 14:00:00,56.03,56.07,55.98,56.0,266659.0,47.5048,47.5388,47.4624,47.4794,266659.0
2016-04-25 14:10:00,55.99,55.99,55.96,55.97,66525.0,47.4709,47.4709,47.4455,47.454,66525.0
2016-04-25 14:20:00,55.96,56.02,55.95,56.02,324217.0,47.4455,47.4964,47.437,47.4964,324217.0
2016-04-25 14:30:00,56.01,56.03,56.0,56.01,228984.0,47.4879,47.5048,47.4794,47.4879,228984.0
2016-04-25 14:40:00,56.01,56.03,55.97,55.97,110701.0,47.4879,47.5048,47.454,47.454,110701.0
2016-04-25 14:50:00,55.97,56.04,55.96,56.02,179043.0,47.454,47.5133,47.4455,47.4964,179043.0
2016-04-25 15:00:00,56.02,56.03,56.0,56.0,293002.0,47.4964,47.5048,47.4794,47.4794,293002.0
2016-04-25 15:10:00,56.0,56.02,55.96,55.98,180636.0,47.4794,47.4964,47.4455,47.4624,180636.0
2016-04-25 15:20:00,55.98,56.01,55.97,56.0,318225.0,47.4624,47.4879,47.454,47.4794,318225.0
2016-04-25 15:30:00,56.01,56.06,55.99,56.06,252914.0,47.4879,47.5303,47.4709,47.5303,252914.0
2016-04-25 15:40:00,56.07,56.07,56.04,56.05,250565.0,47.5388,47.5388,47.5133,47.5218,250565.0
2016-04-25 15:50:00,56.05,56.11,56.02,56.11,663660.0,47.5218,47.5727,47.4964,47.5727,663660.0
2016-04-26 09:30:00,56.27,56.44,56.24,56.41,288834.0,47.7083,47.8525,47.6829,47.827,288834.0
2016-04-26 09:40:00,56.41,56.44,56.35,56.42,338633.0,47.827,47.8525,47.7761,47.8355,338633.0
2016-04-26 09:50:00,56.42,56.57,56.41,56.57,283638.0,47.8355,47.9627,47.827,47.9627,283638.0
2016-04-26 10:00:00,56.57,56.58,56.52,56.54,204068.0,47.9627,47.9712,47.9203,47.9372,204068.0
2016-04-26 10:10:00,56.54,56.56,56.43,56.43,265274.0,47.9372,47.9542,47.844,47.844,265274.0
2016-04-26 10:20:00,56.43,56.44,56.27,56.3,432311.0,47.844,47.8525,47.7083,47.7338,432311.0
2016-04-26 10:30:00,56.29,56.35,56.27,56.3,170059.0,47.7253,47.7761,47.7083,47.7338,170059.0
2016-04-26 10:40:00,56.29,56.38,56.28,56.35,375227.0,47.7253,47.8016,47.7168,47.7761,375227.0
2016-04-26 10:50:00,56.36,56.37,56.3,56.3,476979.0,47.7846,47.7931,47.7338,47.7338,476979.0
2016-04-26 11:00:00,56.31,56.36,56.24,56.36,309369.0,47.7422,47.7846,47.6829,47.7846,309369.0
2016-04-26 11:10:00,56.35,56.4,56.35,56.39,353734.0,47.7761,47.8185,47.7761,47.8101,353734.0
2016-04-26 11:20:00,56.38,56.43,56.38,56.41,144753.0,47.8016,47.844,47.8016,47.827,144753.0
2016-04-26 11:30:00,56.42,56.42,56.33,56.34,233504.0,47.8355,47.8355,47.7592,47.7677,233504.0
2016-04-26 11:40:00,56.35,56.38,56.33,56.38,147085.0,47.7761,47.8016,47.7592,47.8016,147085.0
2016-04-26 11:50:00,56.38,56.46,56.38,56.44,219433.0,47.8016,47.8694,47.8016,47.8525,219433.0
2016-04-26 12:00:00,56.45,56.48,56.43,56.45,141732.0,47.8609,47.8864,47.844,47.8609,141732.0
2016-04-26 12:10:00,56.45,56.5,56.44,56.5,224885.0,47.8609,47.9033,47.8525,47.9033,224885.0
2016-04-26 12:20:00,56.5,56.51,56.46,56.5,214188.0,47.9033,47.9118,47.8694,47.9033,214188.0
2016-04-26 12:30:00,56.5,56.51,56.45,56.46,129252.0,47.9033,47.9118,47.8609,47.8694,129252.0
2016-04-26 12:40:00,56.46,56.51,56.45,56.51,103429.0,47.8694,47.9118,47.8609,47.9118,103429.0
2016-04-26 12:50:00,56.51,56.52,56.46,56.48,147334.0,47.9118,47.9203,47.8694,47.8864,147334.0
2016-04-26 13:00:00,56.48,56.49,56.44,56.45,95704.0,47.8864,47.8948,47.8525,47.8609,95704.0
2016-04-26 13:10:00,56.45,56.46,56.42,56.44,147836.0,47.8609,47.8694,47.8355,47.8525,147836.0
2016-04-26 13:20:00,56.44,56.47,56.42,56.46,150051.0,47.8525,47.8779,47.8355,47.8694,150051.0
2016-04-26 13:30:00,56.47,56.48,56.43,56.44,174781.0,47.8779,47.8864,47.844,47.8525,174781.0
2016-04-26 13:40:00,56.44,56.44,56.36,56.42,152907.0,47.8525,47.8525,47.7846,47.8355,152907.0
2016-04-26 13:50:00,56.41,56.44,56.4,56.43,137508.0,47.827,47.8525,47.8185,47.844,137508.0
2016-04-26 14:00:00,56.44,56.45,56.41,56.43,128603.0,47.8525,47.8609,47.827,47.844,128603.0
2016-04-26 14:10:00,56.43,56.51,56.42,56.5,136701.0,47.844,47.9118,47.8355,47.9033,136701.0
2016-04-26 14:20:00,56.5,56.54,56.46,56.46,187957.0,47.9033,47.9372,47.8694,47.8694,187957.0
2016-04-26 14:30:00,56.46,56.51,56.46,56.51,109947.0,47.8694,47.9118,47.8694,47.9118,109947.0
2016-04-26 14:40:00,56.51,56.55,56.49,56.53,187992.0,47.9118,47.9457,47.8948,47.9288,187992.0
2016-04-26 14:50:00,56.53,56.53,56.49,56.51,73130.0,47.9288,47.9288,47.8948,47.9118,73130.0
2016-04-26 15:00:00,56.51,56.53,56.48,56.48,144745.0,47.9118,47.9288,47.8864,47.8864,144745.0
2016-04-26 15:10:00,56.48,56.53,56.48,56.5,142849.0,47.8864,47.9288,47.8864,47.9033,142849.0
2016-04-26 15:20:00,56.5,56.53,56.46,56.51,212402.0,47.9033,47.9288,47.8694,47.9118,212402.0
2016-04-26 15:30:00,56.52,56.6,56.51,56.57,292888.0,47.9203,47.9881,47.9118,47.9627,292888.0
2016-04-26 15:40:00,56.57,56.63,56.57,56.6,265014.0,47.9627,48.0135,47.9627,47.9881,265014.0
2016-04-26 15:50:00,56.6,56.64,56.59,56.63,670671.0,47.9881,48.022,47.9796,48.0135,670671.0
2016-04-27 09:30:00,56.71,56.84,56.68,56.83,355092.0,48.0814,48.1916,48.0559,48.1831,355092.0
2016-04-27 09:40:00,56.83,56.89,56.8,56.82,235507.0,48.1831,48.234,48.1577,48.1746,235507.0
2016-04-27 09:50:00,56.82,56.87,56.81,56.84,200955.0,48.1746,48.217,48.1662,48.1916,200955.0
2016-04-27 10:00:00,56.85,56.89,56.7,56.71,262550.0,48.2001,48.234,48.0729,48.0814,262550.0
2016-04-27 10:10:00,56.71,56.77,56.69,56.69,260183.0,48.0814,48.1322,48.0644,48.0644,260183.0
2016-04-27 10:20:00,56.69,56.73,56.66,56.67,127546.0,48.0644,48.0983,48.039,48.0475,127546.0
2016-04-27 10:30:00,56.66,56.68,56.54,56.55,281003.0,48.039,48.0559,47.9372,47.9457,281003.0
2016-04-27 10:40:00,56.55,56.56,56.48,56.55,317216.0,47.9457,47.9542,47.8864,47.9457,317216.0
2016-04-27 10:50:00,56.55,56.63,56.54,56.62,122244.0,47.9457,48.0135,47.9372,48.0051,122244.0
2016-04-27 11:00:00,56.61,56.69,56.59,56.68,103882.0,47.9966,48.0644,47.9796,48.0559,103882.0
2016-04-27 11:10:00,56.68,56.71,56.67,56.7,99428.0,48.0559,48.0814,48.0475,48.0729,99428.0
2016-04-27 11:20:00,56.69,56.78,56.69,56.78,130548.0,48.0644,48.1407,48.0644,48.1407,130548.0
2016-04-27 11:30:00,56.79,56.86,56.77,56.86,152075.0,48.1492,48.2085,48.1322,48.2085,152075.0
2016-04-27 11:40:00,56.86,56.87,56.82,56.85,171557.0,48.2085,48.217,48.1746,48.2001,171557.0
2016-04-27 11:50:00,56.84,56.91,56.84,56.89,270498.0,48.1916,48.2509,48.1916,48.234,270498.0
2016-04-27 12:00:00,56.9,56.92,56.86,56.87,99827.0,48.2425,48.2594,48.2085,48.217,99827.0
2016-04-27 12:10:00,56.87,56.87,56.83,56.85,74933.0,48.217,48.217,48.1831,48.2001,74933.0
2016-04-27 12:20:00,56.85,56.94,56.85,56.93,310726.0,48.2001,48.2764,48.2001,48.2679,310726.0
2016-04-27 12:30:00,56.94,56.95,56.9,56.91,151189.0,48.2764,48.2849,48.2425,48.2509,151189.0
2016-04-27 12:40:00,56.9,56.92,56.89,56.91,69379.0,48.2425,48.2594,48.234,48.2509,69379.0
2016-04-27 12:50:00,56.9,56.93,56.88,56.91,82558.0,48.2425,48.2679,48.2255,48.2509,82558.0
2016-04-27 13:00:00,56.91,56.93,56.89,56.93,55077.0,48.2509,48.2679,48.234,48.2679,55077.0
2016-04-27 13:10:00,56.93,56.94,56.9,56.9,100268.0,48.2679,48.2764,48.2425,48.2425,100268.0
2016-04-27 13:20:00,56.89,56.89,56.85,56.87,124394.0,48.234,48.234,48.2001,48.217,124394.0
2016-04-27 13:30:00,56.87,56.91,56.86,56.89,76811.0,48.217,48.2509,48.2085,48.234,76811.0
2016-04-27 13:40:00,56.9,56.95,56.89,56.92,181717.0,48.2425,48.2849,48.234,48.2594,181717.0
2016-04-27 13:50:00,56.91,56.93,56.86,56.86,195515.0,48.2509,48.2679,48.2085,48.2085,195515.0
2016-04-27 14:00:00,56.88,57.05,56.75,57.05,678981.0,48.2255,48.3696,48.1153,48.3696,678981.0
2016-04-27 14:10:00,57.04,57.07,56.98,57.04,540542.0,48.3612,48.3866,48.3103,48.3612,540542.0
2016-04-27 14:20:00,57.05,57.09,57.01,57.02,185273.0,48.3696,48.4036,48.3357,48.3442,185273.0
2016-04-27 14:30:00,57.02,57.04,56.95,56.98,212647.0,48.3442,48.3612,48.2849,48.3103,212647.0
2016-04-27 14:40:00,56.97,57.05,56.96,57.01,149735.0,48.3018,48.3696,48.2933,48.3357,149735.0
2016-04-27 14:50:00,57.01,57.06,56.99,57.05,216575.0,48.3357,48.3781,48.3188,48.3696,216575.0
2016-04-27 15:00:00,57.05,57.12,57.03,57.08,250869.0,48.3696,48.429,48.3527,48.3951,250869.0
2016-04-27 15:10:00,57.08,57.14,57.06,57.13,296195.0,48.3951,48.4459,48.3781,48.4375,296195.0
2016-04-27 15:20:00,57.14,57.16,57.11,57.15,166308.0,48.4459,48.4629,48.4205,48.4544,166308.0
2016-04-27 15:30:00,57.15,57.17,57.14,57.16,221944.0,48.4544,48.4714,48.4459,48.4629,221944.0
2016-04-27 15:40:00,57.16,57.18,57.11,57.13,395306.0,48.4629,48.4799,48.4205,48.4375,395306.0
2016-04-27 15:50:00,57.12,57.12,57.03,57.05,898473.0,48.429,48.429,48.3527,48.3696,898473.0
2016-04-28 09:30:00,56.65,56.76,56.51,56.76,505007.0,48.0305,48.1238,47.9118,48.1238,505007.0
2016-04-28 09:40:00,56.75,56.84,56.72,56.8,400232.0,48.1153,48.1916,48.0899,48.1577,400232.0
2016-04-28 09:50:00,56.79,56.82,56.69,56.77,217852.0,48.1492,48.1746,48.0644,48.1322,217852.0
2016-04-28 10:00:00,56.77,56.85,56.74,56.82,296283.0,48.1322,48.2001,48.1068,48.1746,296283.0
2016-04-28 10:10:00,56.83,56.89,56.82,56.85,208450.0,48.1831,48.234,48.1746,48.2001,208450.0
2016-04-28 10:20:00,56.85,56.95,56.83,56.94,259225.0,48.2001,48.2849,48.1831,48.2764,259225.0
2016-04-28 10:30:00,56.94,56.98,56.9,56.98,178535.0,48.2764,48.3103,48.2425,48.3103,178535.0
2016-04-28 10:40:00,56.98,57.05,56.92,57.03,226643.0,48.3103,48.3696,48.2594,48.3527,226643.0
2016-04-28 10:50:00,57.02,57.04,56.99,57.03,197466.0,48.3442,48.3612,48.3188,48.3527,197466.0
2016-04-28 11:00:00,57.03,57.08,57.02,57.05,165881.0,48.3527,48.3951,48.3442,48.3696,165881.0
2016-04-28 11:10:00,57.04,57.06,57.02,57.04,99346.0,48.3612,48.3781,48.3442,48.3612,99346.0
2016-04-28 11:20:00,57.05,57.12,57.04,57.11,171711.0,48.3696,48.429,48.3612,48.4205,171711.0
2016-04-28 11:30:00,57.11,57.14,57.1,57.11,97399.0,48.4205,48.4459,48.412,48.4205,97399.0
2016-04-28 11:40:00,57.12,57.12,57.06,57.07,166884.0,48.429,48.429,48.3781,48.3866,166884.0
2016-04-28 11:50:00,57.07,57.1,57.03,57.06,107515.0,48.3866,48.412,48.3527,48.3781,107515.0
2016-04-28 12:00:00,57.06,57.1,57.05,57.07,330063.0,48.3781,48.412,48.3696,48.3866,330063.0
2016-04-28 12:10:00,57.06,57.07,56.96,56.96,122609.0,48.3781,48.3866,48.2933,48.2933,122609.0
2016-04-28 12:20:00,56.96,57.0,56.95,56.99,269853.0,48.2933,48.3272,48.2849,48.3188,269853.0
2016-04-28 12:30:00,56.99,57.02,56.96,57.01,334665.0,48.3188,48.3442,48.2933,48.3357,334665.0
2016-04-28 12:40:00,57.02,57.03,57.0,57.02,261140.0,48.3442,48.3527,48.3272,48.3442,261140.0
2016-04-28 12:50:00,57.02,57.08,57.01,57.05,244596.0,48.3442,48.3951,48.3357,48.3696,244596.0
2016-04-28 13:00:00,57.05,57.06,56.98,57.02,258839.0,48.3696,48.3781,48.3103,48.3442,258839.0
2016-04-28 13:10:00,57.01,57.01,56.94,56.95,287285.0,48.3357,48.3357,48.2764,48.2849,287285.0
2016-04-28 13:20:00,56.94,56.98,56.94,56.97,297847.0,48.2764,48.3103,48.2764,48.3018,297847.0
2016-04-28 13:30:00,56.97,56.99,56.96,56.98,103480.0,48.3018,48.3188,48.2933,48.3103,103480.0
2016-04-28 13:40:00,56.99,57.01,56.96,57.0,128288.0,48.3188,48.3357,48.2933,48.3272,128288.0
2016-04-28 13:50:00,57.0,57.03,56.99,57.02,69823.0,48.3272,48.3527,48.3188,48.3442,69823.0
2016-04-28 14:00:00,57.02,57.03,56.98,56.98,119942.0,48.3442,48.3527,48.3103,48.3103,119942.0
2016-04-28 14:10:00,56.98,56.99,56.93,56.95,86936.0,48.3103,48.3188,48.2679,48.2849,86936.0
2016-04-28 14:20:00,56.94,56.98,56.92,56.98,111268.0,48.2764,48.3103,48.2594,48.3103,111268.0
2016-04-28 14:30:00,56.98,56.98,56.89,56.9,199358.0,48.3103,48.3103,48.234,48.2425,199358.0
2016-04-28 14:40:00,56.9,56.94,56.86,56.87,150331.0,48.2425,48.2764,48.2085,48.217,150331.0
2016-04-28 14:50:00,56.86,56.87,56.8,56.82,211757.0,48.2085,48.217,48.1577,48.1746,211757.0
2016-04-28 15:00:00,56.83,56.83,56.73,56.73,234223.0,48.1831,48.1831,48.0983,48.0983,234223.0
2016-04-28 15:10:00,56.73,56.73,56.56,56.58,999384.0,48.0983,48.0983,47.9542,47.9712,999384.0
2016-04-28 15:20:00,56.57,56.62,56.37,56.39,1828798.0,47.9627,48.0051,47.7931,47.8101,1828798.0
2016-04-28 15:30:00,56.39,56.47,56.38,56.42,2061116.0,47.8101,47.8779,47.8016,47.8355,2061116.0
2016-04-28 15:40:00,56.43,56.51,56.4,56.41,2702538.0,47.844,47.9118,47.8185,47.827,2702538.0
2016-04-28 15:50:00,56.4,56.5,56.35,56.47,2286190.0,47.8185,47.9033,47.7761,47.8779,2286190.0
2016-04-29 09:30:00,56.17,56.4,56.16,56.37,346485.0,47.6235,47.8185,47.6151,47.7931,346485.0
2016-04-29 09:40:00,56.37,56.4,56.3,56.35,484238.0,47.7931,47.8185,47.7338,47.7761,484238.0
2016-04-29 09:50:00,56.34,56.34,56.14,56.14,336662.0,47.7677,47.7677,47.5981,47.5981,336662.0
2016-04-29 10:00:00,56.15,56.15,56.05,56.12,449889.0,47.6066,47.6066,47.5218,47.5811,449889.0
2016-04-29 10:10:00,56.12,56.24,56.11,56.23,1142018.0,47.5811,47.6829,47.5727,47.6744,1142018.0
2016-04-29 10:20:00,56.23,56.28,56.16,56.22,380624.0,47.6744,47.7168,47.6151,47.6659,380624.0
2016-04-29 10:30:00,56.22,56.37,56.19,56.35,669079.0,47.6659,47.7931,47.6405,47.7761,669079.0
2016-04-29 10:40:00,56.35,56.35,56.15,56.16,431731.0,47.7761,47.7761,47.6066,47.6151,431731.0
2016-04-29 10:50:00,56.16,56.16,56.04,56.12,426852.0,47.6151,47.6151,47.5133,47.5811,426852.0
2016-04-29 11:00:00,56.12,56.25,56.08,56.21,233725.0,47.5811,47.6914,47.5472,47.6574,233725.0
2016-04-29 11:10:00,56.21,56.24,56.12,56.12,255903.0,47.6574,47.6829,47.5811,47.5811,255903.0
2016-04-29 11:20:00,56.12,56.16,56.08,56.11,429513.0,47.5811,47.6151,47.5472,47.5727,429513.0
2016-04-29 11:30:00,56.11,56.12,55.96,55.99,365501.0,47.5727,47.5811,47.4455,47.4709,365501.0
2016-04-29 11:40:00,55.98,56.05,55.96,56.05,318157.0,47.4624,47.5218,47.4455,47.5218,318157.0
2016-04-29 11:50:00,56.05,56.15,56.04,56.09,176979.0,47.5218,47.6066,47.5133,47.5557,176979.0
2016-04-29 12:00:00,56.09,56.09,56.0,56.02,348104.0,47.5557,47.5557,47.4794,47.4964,348104.0
2016-04-29 12:10:00,56.02,56.06,55.97,56.04,455788.0,47.4964,47.5303,47.454,47.5133,455788.0
2016-04-29 12:20:00,56.04,56.09,56.03,56.04,129927.0,47.5133,47.5557,47.5048,47.5133,129927.0
2016-04-29 12:30:00,56.03,56.12,56.01,56.11,299865.0,47.5048,47.5811,47.4879,47.5727,299865.0
2016-04-29 12:40:00,56.12,56.12,56.04,56.1,143319.0,47.5811,47.5811,47.5133,47.5642,143319.0
2016-04-29 12:50:00,56.1,56.12,56.0,56.02,134745.0,47.5642,47.5811,47.4794,47.4964,134745.0
2016-04-29 13:00:00,56.02,56.1,56.01,56.09,145115.0,47.4964,47.5642,47.4879,47.5557,145115.0
2016-04-29 13:10:00,56.08,56.13,56.06,56.12,111089.0,47.5472,47.5896,47.5303,47.5811,111089.0
2016-04-29 13:20:00,56.11,56.12,56.08,56.1,330356.0,47.5727,47.5811,47.5472,47.5642,330356.0
2016-04-29 13:30:00,56.1,56.11,56.01,56.02,344037.0,47.5642,47.5727,47.4879,47.4964,344037.0
2016-04-29 13:40:00,56.02,56.02,55.94,55.97,202207.0,47.4964,47.4964,47.4285,47.454,202207.0
2016-04-29 13:50:00,55.97,56.0,55.91,55.94,312439.0,47.454,47.4794,47.4031,47.4285,312439.0
2016-04-29 14:00:00,55.93,56.0,55.91,55.91,401713.0,47.4201,47.4794,47.4031,47.4031,401713.0
2016-04-29 14:10:00,55.91,55.91,55.82,55.9,635233.0,47.4031,47.4031,47.3268,47.3946,635233.0
2016-04-29 14:20:00,55.9,56.03,55.88,56.01,289452.0,47.3946,47.5048,47.3777,47.4879,289452.0
2016-04-29 14:30:00,56.0,56.01,55.93,55.93,148561.0,47.4794,47.4879,47.4201,47.4201,148561.0
2016-04-29 14:40:00,55.94,56.01,55.91,56.0,399488.0,47.4285,47.4879,47.4031,47.4794,399488.0
2016-04-29 14:50:00,55.99,56.0,55.92,55.94,144398.0,47.4709,47.4794,47.4116,47.4285,144398.0
2016-04-29 15:00:00,55.94,56.04,55.93,56.02,373397.0,47.4285,47.5133,47.4201,47.4964,373397.0
2016-04-29 15:10:00,56.02,56.08,56.0,56.04,404225.0,47.4964,47.5472,47.4794,47.5133,404225.0
2016-04-29 15:20:00,56.04,56.11,56.02,56.03,305185.0,47.5133,47.5727,47.4964,47.5048,305185.0
2016-04-29 15:30:00,56.03,56.2,56.02,56.16,824013.0,47.5048,47.649,47.4964,47.6151,824013.0
2016-04-29 15:40:00,56.16,56.32,56.15,56.2,619752.0,47.6151,47.7507,47.6066,47.649,619752.0
2016-04-29 15:50:00,56.2,56.24,56.14,56.18,1635701.0,47.649,47.6829,47.5981,47.632,1635701.0
2016-05-02 09:30:00,56.27,56.35,56.15,56.24,317189.0,47.7083,47.7761,47.6066,47.6829,317189.0
2016-05-02 09:40:00,56.25,56.26,56.03,56.08,155401.0,47.6914,47.6998,47.5048,47.5472,155401.0
2016-05-02 09:50:00,56.07,56.21,56.02,56.14,471740.0,47.5388,47.6574,47.4964,47.5981,471740.0
2016-05-02 10:00:00,56.14,56.26,56.09,56.25,419475.0,47.5981,47.6998,47.5557,47.6914,419475.0
2016-05-02 10:10:00,56.26,56.36,56.21,56.32,257331.0,47.6998,47.7846,47.6574,47.7507,257331.0
2016-05-02 10:20:00,56.32,56.43,56.32,56.39,573305.0,47.7507,47.844,47.7507,47.8101,573305.0
2016-05-02 10:30:00,56.4,56.42,56.32,56.32,111159.0,47.8185,47.8355,47.7507,47.7507,111159.0
2016-05-02 10:40:00,56.32,56.4,56.31,56.39,84980.0,47.7507,47.8185,47.7422,47.8101,84980.0
2016-05-02 10:50:00,56.39,56.4,56.24,56.27,181448.0,47.8101,47.8185,47.6829,47.7083,181448.0
2016-05-02 11:00:00,56.28,56.4,56.27,56.4,149130.0,47.7168,47.8185,47.7083,47.8185,149130.0
2016-05-02 11:10:00,56.4,56.44,56.35,56.38,141211.0,47.8185,47.8525,47.7761,47.8016,141211.0
2016-05-02 11:20:00,56.38,56.4,56.3,56.36,108901.0,47.8016,47.8185,47.7338,47.7846,108901.0
2016-05-02 11:30:00,56.36,56.46,56.34,56.45,167151.0,47.7846,47.8694,47.7677,47.8609,167151.0
2016-05-02 11:40:00,56.46,56.46,56.32,56.33,129178.0,47.8694,47.8694,47.7507,47.7592,129178.0
2016-05-02 11:50:00,56.33,56.37,56.27,56.3,202600.0,47.7592,47.7931,47.7083,47.7338,202600.0
2016-05-02 12:00:00,56.29,56.31,56.25,56.3,136947.0,47.7253,47.7422,47.6914,47.7338,136947.0
2016-05-02 12:10:00,56.29,56.31,56.25,56.27,164565.0,47.7253,47.7422,47.6914,47.7083,164565.0
2016-05-02 12:20:00,56.27,56.31,56.27,56.29,120088.0,47.7083,47.7422,47.7083,47.7253,120088.0
2016-05-02 12:30:00,56.29,56.34,56.29,56.3,166431.0,47.7253,47.7677,47.7253,47.7338,166431.0
2016-05-02 12:40:00,56.29,56.34,56.28,56.33,102966.0,47.7253,47.7677,47.7168,47.7592,102966.0
2016-05-02 12:50:00,56.33,56.34,56.31,56.34,69293.0,47.7592,47.7677,47.7422,47.7677,69293.0
2016-05-02 13:00:00,56.35,56.37,56.33,56.35,69941.0,47.7761,47.7931,47.7592,47.7761,69941.0
2016-05-02 13:10:00,56.35,56.41,56.34,56.4,153983.0,47.7761,47.827,47.7677,47.8185,153983.0
2016-05-02 13:20:00,56.4,56.43,56.38,56.42,521835.0,47.8185,47.844,47.8016,47.8355,521835.0
2016-05-02 13:30:00,56.42,56.43,56.4,56.41,79999.0,47.8355,47.844,47.8185,47.827,79999.0
2016-05-02 13:40:00,56.41,56.44,56.4,56.44,286402.0,47.827,47.8525,47.8185,47.8525,286402.0
2016-05-02 13:50:00,56.43,56.44,56.4,56.41,133780.0,47.844,47.8525,47.8185,47.827,133780.0
2016-05-02 14:00:00,56.42,56.43,56.39,56.41,214780.0,47.8355,47.844,47.8101,47.827,214780.0
2016-05-02 14:10:00,56.41,56.49,56.41,56.47,158583.0,47.827,47.8948,47.827,47.8779,158583.0
2016-05-02 14:20:00,56.47,56.49,56.43,56.44,188358.0,47.8779,47.8948,47.844,47.8525,188358.0
2016-05-02 14:30:00,56.45,56.46,56.41,56.41,64599.0,47.8609,47.8694,47.827,47.827,64599.0
2016-05-02 14:40:00,56.4,56.42,56.38,56.39,103651.0,47.8185,47.8355,47.8016,47.8101,103651.0
2016-05-02 14:50:00,56.39,56.41,56.37,56.4,94805.0,47.8101,47.827,47.7931,47.8185,94805.0
2016-05-02 15:00:00,56.4,56.45,56.4,56.42,137189.0,47.8185,47.8609,47.8185,47.8355,137189.0
2016-05-02 15:10:00,56.42,56.45,56.42,56.43,144277.0,47.8355,47.8609,47.8355,47.844,144277.0
2016-05-02 15:20:00,56.43,56.44,56.41,56.41,117746.0,47.844,47.8525,47.827,47.827,117746.0
2016-05-02 15:30:00,56.42,56.45,56.38,56.44,288984.0,47.8355,47.8609,47.8016,47.8525,288984.0
2016-05-02 15:40:00,56.43,56.48,56.43,56.43,489862.0,47.844,47.8864,47.844,47.844,489862.0
2016-05-02 15:50:00,56.43,56.44,56.38,56.43,1010950.0,47.844,47.8525,47.8016,47.844,1010950.0
2016-05-03 09:30:00,56.08,56.08,55.84,55.9,593728.0,47.5472,47.5472,47.3437,47.3946,593728.0
2016-05-03 09:40:00,55.89,55.94,55.76,55.76,394632.0,47.3861,47.4285,47.2759,47.2759,394632.0
2016-05-03 09:50:00,55.76,55.85,55.72,55.83,955244.0,47.2759,47.3522,47.242,47.3353,955244.0
2016-05-03 10:00:00,55.84,55.84,55.69,55.7,673734.0,47.3437,47.3437,47.2166,47.225,673734.0
2016-05-03 10:10:00,55.7,55.78,55.65,55.77,511282.0,47.225,47.2929,47.1827,47.2844,511282.0
2016-05-03 10:20:00,55.78,55.84,55.71,55.81,252461.0,47.2929,47.3437,47.2335,47.3183,252461.0
2016-05-03 10:30:00,55.81,55.81,55.66,55.72,215385.0,47.3183,47.3183,47.1911,47.242,215385.0
2016-05-03 10:40:00,55.71,55.83,55.68,55.8,290679.0,47.2335,47.3353,47.2081,47.3098,290679.0
2016-05-03 10:50:00,55.79,55.84,55.7,55.71,195233.0,47.3014,47.3437,47.225,47.2335,195233.0
2016-05-03 11:00:00,55.72,55.77,55.67,55.76,180453.0,47.242,47.2844,47.1996,47.2759,180453.0
2016-05-03 11:10:00,55.75,55.75,55.66,55.69,155024.0,47.2674,47.2674,47.1911,47.2166,155024.0
2016-05-03 11:20:00,55.69,55.71,55.64,55.64,141125.0,47.2166,47.2335,47.1742,47.1742,141125.0
2016-05-03 11:30:00,55.65,55.75,55.6,55.74,180827.0,47.1827,47.2674,47.1403,47.259,180827.0
2016-05-03 11:40:00,55.74,55.81,55.71,55.78,185237.0,47.259,47.3183,47.2335,47.2929,185237.0
2016-05-03 11:50:00,55.79,55.84,55.78,55.8,140184.0,47.3014,47.3437,47.2929,47.3098,140184.0
2016-05-03 12:00:00,55.81,55.83,55.76,55.8,116459.0,47.3183,47.3353,47.2759,47.3098,116459.0
2016-05-03 12:10:00,55.8,55.82,55.77,55.8,114733.0,47.3098,47.3268,47.2844,47.3098,114733.0
2016-05-03 12:20:00,55.81,55.83,55.75,55.82,83605.0,47.3183,47.3353,47.2674,47.3268,83605.0
2016-05-03 12:30:00,55.82,55.87,55.81,55.87,155024.0,47.3268,47.3692,47.3183,47.3692,155024.0
2016-05-03 12:40:00,55.87,55.9,55.84,55.86,164132.0,47.3692,47.3946,47.3437,47.3607,164132.0
2016-05-03 12:50:00,55.87,55.91,55.86,55.9,170333.0,47.3692,47.4031,47.3607,47.3946,170333.0
2016-05-03 13:00:00,55.9,55.95,55.88,55.95,124738.0,47.3946,47.437,47.3777,47.437,124738.0
2016-05-03 13:10:00,55.95,55.95,55.91,55.95,100805.0,47.437,47.437,47.4031,47.437,100805.0
2016-05-03 13:20:00,55.94,55.98,55.92,55.98,150732.0,47.4285,47.4624,47.4116,47.4624,150732.0
2016-05-03 13:30:00,55.98,56.03,55.97,56.02,263209.0,47.4624,47.5048,47.454,47.4964,263209.0
2016-05-03 13:40:00,56.03,56.06,56.01,56.03,113852.0,47.5048,47.5303,47.4879,47.5048,113852.0
2016-05-03 13:50:00,56.03,56.08,55.97,55.97,134007.0,47.5048,47.5472,47.454,47.454,134007.0
2016-05-03 14:00:00,55.96,56.02,55.96,56.01,111567.0,47.4455,47.4964,47.4455,47.4879,111567.0
2016-05-03 14:10:00,56.01,56.03,55.89,55.89,198629.0,47.4879,47.5048,47.3861,47.3861,198629.0
2016-05-03 14:20:00,55.89,55.95,55.87,55.94,128771.0,47.3861,47.437,47.3692,47.4285,128771.0
2016-05-03 14:30:00,55.94,56.01,55.92,55.98,170410.0,47.4285,47.4879,47.4116,47.4624,170410.0
2016-05-03 14:40:00,55.98,55.99,55.91,55.92,154307.0,47.4624,47.4709,47.4031,47.4116,154307.0
2016-05-03 14:50:00,55.92,55.96,55.9,55.95,139343.0,47.4116,47.4455,47.3946,47.437,139343.0
2016-05-03 15:00:00,55.96,55.99,55.94,55.98,158267.0,47.4455,47.4709,47.4285,47.4624,158267.0
2016-05-03 15:10:00,55.98,55.99,55.88,55.91,208447.0,47.4624,47.4709,47.3777,47.4031,208447.0
2016-05-03 15:20:00,55.9,55.95,55.86,55.91,239022.0,47.3946,47.437,47.3607,47.4031,239022.0
2016-05-03 15:30:00,55.9,55.93,55.83,55.88,327003.0,47.3946,47.4201,47.3353,47.3777,327003.0
2016-05-03 15:40:00,55.89,55.98,55.85,55.97,950083.0,47.3861,47.4624,47.3522,47.454,950083.0
2016-05-03 15:50:00,55.96,56.01,55.94,55.96,929749.0,47.4455,47.4879,47.4285,47.4455,929749.0
2016-05-04 09:30:00,55.71,55.73,55.47,55.48,771710.0,47.2335,47.2505,47.03,47.0385,771710.0
2016-05-04 09:40:00,55.47,55.52,55.37,55.5,2387477.0,47.03,47.0724,46.9453,47.0555,2387477.0
2016-05-04 09:50:00,55.5,55.68,55.49,55.59,592612.0,47.0555,47.2081,47.047,47.1318,592612.0
2016-05-04 10:00:00,55.59,55.67,55.47,55.51,619718.0,47.1318,47.1996,47.03,47.064,619718.0
2016-05-04 10:10:00,55.52,55.69,55.51,55.62,696753.0,47.0724,47.2166,47.064,47.1572,696753.0
2016-05-04 10:20:00,55.62,55.62,55.54,55.57,266006.0,47.1572,47.1572,47.0894,47.1148,266006.0
2016-05-04 10:30:00,55.56,55.58,55.46,55.52,351571.0,47.1063,47.1233,47.0216,47.0724,351571.0
2016-05-04 10:40:00,55.53,55.55,55.37,55.39,477034.0,47.0809,47.0979,46.9453,46.9622,477034.0
2016-05-04 10:50:00,55.39,55.43,55.36,55.41,359988.0,46.9622,46.9961,46.9368,46.9792,359988.0
2016-05-04 11:00:00,55.41,55.48,55.37,55.38,331782.0,46.9792,47.0385,46.9453,46.9537,331782.0
2016-05-04 11:10:00,55.38,55.4,55.26,55.27,304277.0,46.9537,46.9707,46.852,46.8605,304277.0
2016-05-04 11:20:00,55.27,55.28,55.17,55.18,947981.0,46.8605,46.869,46.7757,46.7842,947981.0
2016-05-04 11:30:00,55.18,55.31,55.16,55.26,563353.0,46.7842,46.8944,46.7672,46.852,563353.0
2016-05-04 11:40:00,55.27,55.27,55.21,55.23,647401.0,46.8605,46.8605,46.8096,46.8266,647401.0
2016-05-04 11:50:00,55.23,55.23,55.19,55.2,316535.0,46.8266,46.8266,46.7926,46.8011,316535.0
2016-05-04 12:00:00,55.21,55.26,55.19,55.2,368585.0,46.8096,46.852,46.7926,46.8011,368585.0
2016-05-04 12:10:00,55.2,55.3,55.2,55.28,229921.0,46.8011,46.8859,46.8011,46.869,229921.0
2016-05-04 12:20:00,55.27,55.35,55.27,55.28,121075.0,46.8605,46.9283,46.8605,46.869,121075.0
2016-05-04 12:30:00,55.28,55.34,55.27,55.29,234707.0,46.869,46.9198,46.8605,46.8774,234707.0
2016-05-04 12:40:00,55.29,55.29,55.23,55.26,108535.0,46.8774,46.8774,46.8266,46.852,108535.0
2016-05-04 12:50:00,55.27,55.27,55.24,55.25,232326.0,46.8605,46.8605,46.835,46.8435,232326.0
2016-05-04 13:00:00,55.24,55.3,55.23,55.24,260473.0,46.835,46.8859,46.8266,46.835,260473.0
2016-05-04 13:10:00,55.24,55.29,55.21,55.28,161059.0,46.835,46.8774,46.8096,46.869,161059.0
2016-05-04 13:20:00,55.29,55.3,55.24,55.28,163267.0,46.8774,46.8859,46.835,46.869,163267.0
2016-05-04 13:30:00,55.29,55.3,55.25,55.26,129005.0,46.8774,46.8859,46.8435,46.852,129005.0
2016-05-04 13:40:00,55.25,55.27,55.2,55.21,224009.0,46.8435,46.8605,46.8011,46.8096,224009.0
2016-05-04 13:50:00,55.21,55.24,55.13,55.14,195650.0,46.8096,46.835,46.7418,46.7503,195650.0
2016-05-04 14:00:00,55.14,55.14,55.07,55.1,308341.0,46.7503,46.7503,46.6909,46.7163,308341.0
2016-05-04 14:10:00,55.09,55.11,55.06,55.11,216349.0,46.7079,46.7248,46.6824,46.7248,216349.0
2016-05-04 14:20:00,55.11,55.19,55.09,55.19,425645.0,46.7248,46.7926,46.7079,46.7926,425645.0
2016-05-04 14:30:00,55.2,55.22,55.18,55.21,212011.0,46.8011,46.8181,46.7842,46.8096,212011.0
2016-05-04 14:40:00,55.21,55.24,55.19,55.21,314161.0,46.8096,46.835,46.7926,46.8096,314161.0
2016-05-04 14:50:00,55.22,55.24,55.2,55.21,221587.0,46.8181,46.835,46.8011,46.8096,221587.0
2016-05-04 15:00:00,55.21,55.23,55.15,55.18,359533.0,46.8096,46.8266,46.7587,46.7842,359533.0
2016-05-04 15:10:00,55.18,55.25,55.16,55.24,255737.0,46.7842,46.8435,46.7672,46.835,255737.0
2016-05-04 15:20:00,55.25,55.26,55.21,55.21,300420.0,46.8435,46.852,46.8096,46.8096,300420.0
2016-05-04 15:30:00,55.21,55.29,55.21,55.25,211435.0,46.8096,46.8774,46.8096,46.8435,211435.0
2016-05-04 15:40:00,55.26,55.36,55.26,55.31,400335.0,46.852,46.9368,46.852,46.8944,400335.0
2016-05-04 15:50:00,55.31,55.32,55.23,55.28,2578653.0,46.8944,46.9029,46.8266,46.869,2578653.0
2016-05-05 09:30:00,55.45,55.58,55.36,55.56,362091.0,47.0131,47.1233,46.9368,47.1063,362091.0
2016-05-05 09:40:00,55.55,55.56,55.35,55.45,634814.0,47.0979,47.1063,46.9283,47.0131,634814.0
2016-05-05 09:50:00,55.44,55.58,55.42,55.52,433761.0,47.0046,47.1233,46.9877,47.0724,433761.0
2016-05-05 10:00:00,55.51,55.58,55.46,55.53,402157.0,47.064,47.1233,47.0216,47.0809,402157.0
2016-05-05 10:10:00,55.53,55.59,55.47,55.52,380608.0,47.0809,47.1318,47.03,47.0724,380608.0
2016-05-05 10:20:00,55.52,55.53,55.34,55.37,242388.0,47.0724,47.0809,46.9198,46.9453,242388.0
2016-05-05 10:30:00,55.37,55.42,55.34,55.36,219327.0,46.9453,46.9877,46.9198,46.9368,219327.0
2016-05-05 10:40:00,55.36,55.38,55.33,55.35,177083.0,46.9368,46.9537,46.9113,46.9283,177083.0
2016-05-05 10:50:00,55.35,55.41,55.34,55.37,160137.0,46.9283,46.9792,46.9198,46.9453,160137.0
2016-05-05 11:00:00,55.38,55.41,55.34,55.36,159590.0,46.9537,46.9792,46.9198,46.9368,159590.0
2016-05-05 11:10:00,55.35,55.42,55.32,55.41,98974.0,46.9283,46.9877,46.9029,46.9792,98974.0
2016-05-05 11:20:00,55.4,55.4,55.27,55.31,210343.0,46.9707,46.9707,46.8605,46.8944,210343.0
2016-05-05 11:30:00,55.3,55.42,55.29,55.38,108098.0,46.8859,46.9877,46.8774,46.9537,108098.0
2016-05-05 11:40:00,55.38,55.42,55.38,55.41,148120.0,46.9537,46.9877,46.9537,46.9792,148120.0
2016-05-05 11:50:00,55.41,55.45,55.41,55.41,93945.0,46.9792,47.0131,46.9792,46.9792,93945.0
2016-05-05 12:00:00,55.41,55.49,55.41,55.42,111576.0,46.9792,47.047,46.9792,46.9877,111576.0
2016-05-05 12:10:00,55.42,55.45,55.4,55.4,78086.0,46.9877,47.0131,46.9707,46.9707,78086.0
2016-05-05 12:20:00,55.4,55.41,55.35,55.38,116444.0,46.9707,46.9792,46.9283,46.9537,116444.0
2016-05-05 12:30:00,55.37,55.4,55.35,55.38,119857.0,46.9453,46.9707,46.9283,46.9537,119857.0
2016-05-05 12:40:00,55.38,55.42,55.37,55.42,145174.0,46.9537,46.9877,46.9453,46.9877,145174.0
2016-05-05 12:50:00,55.43,55.44,55.41,55.41,81219.0,46.9961,47.0046,46.9792,46.9792,81219.0
2016-05-05 13:00:00,55.41,55.42,55.31,55.31,161304.0,46.9792,46.9877,46.8944,46.8944,161304.0
2016-05-05 13:10:00,55.3,55.31,55.22,55.27,142507.0,46.8859,46.8944,46.8181,46.8605,142507.0
2016-05-05 13:20:00,55.27,55.28,55.15,55.16,390735.0,46.8605,46.869,46.7587,46.7672,390735.0
2016-05-05 13:30:00,55.16,55.22,55.15,55.18,454282.0,46.7672,46.8181,46.7587,46.7842,454282.0
2016-05-05 13:40:00,55.19,55.26,55.18,55.22,92559.0,46.7926,46.852,46.7842,46.8181,92559.0
2016-05-05 13:50:00,55.22,55.24,55.18,55.2,814495.0,46.8181,46.835,46.7842,46.8011,814495.0
2016-05-05 14:00:00,55.2,55.26,55.18,55.25,842864.0,46.8011,46.852,46.7842,46.8435,842864.0
2016-05-05 14:10:00,55.25,55.26,55.19,55.19,144332.0,46.8435,46.852,46.7926,46.7926,144332.0
2016-05-05 14:20:00,55.2,55.29,55.2,55.24,237592.0,46.8011,46.8774,46.8011,46.835,237592.0
2016-05-05 14:30:00,55.24,55.27,55.2,55.25,117122.0,46.835,46.8605,46.8011,46.8435,117122.0
2016-05-05 14:40:00,55.25,55.31,55.24,55.29,116621.0,46.8435,46.8944,46.835,46.8774,116621.0
2016-05-05 14:50:00,55.29,55.3,55.2,55.2,168731.0,46.8774,46.8859,46.8011,46.8011,168731.0
2016-05-05 15:00:00,55.2,55.21,55.17,55.18,214482.0,46.8011,46.8096,46.7757,46.7842,214482.0
2016-05-05 15:10:00,55.18,55.23,55.17,55.23,229090.0,46.7842,46.8266,46.7757,46.8266,229090.0
2016-05-05 15:20:00,55.22,55.29,55.2,55.26,249402.0,46.8181,46.8774,46.8011,46.852,249402.0
2016-05-05 15:30:00,55.26,55.27,55.17,55.19,685471.0,46.852,46.8605,46.7757,46.7926,685471.0
2016-05-05 15:40:00,55.2,55.25,55.18,55.18,394145.0,46.8011,46.8435,46.7842,46.7842,394145.0
2016-05-05 15:50:00,55.18,55.25,55.17,55.25,1090222.0,46.7842,46.8435,46.7757,46.8435,1090222.0
2016-05-06 09:30:00,55.04,55.26,54.94,55.19,511756.0,46.6655,46.852,46.5807,46.7926,511756.0
2016-05-06 09:40:00,55.2,55.34,55.2,55.28,523870.0,46.8011,46.9198,46.8011,46.869,523870.0
2016-05-06 09:50:00,55.27,55.35,55.19,55.19,491427.0,46.8605,46.9283,46.7926,46.7926,491427.0
2016-05-06 10:00:00,55.2,55.39,55.2,55.37,390284.0,46.8011,46.9622,46.8011,46.9453,390284.0
2016-05-06 10:10:00,55.38,55.39,55.28,55.31,301926.0,46.9537,46.9622,46.869,46.8944,301926.0
2016-05-06 10:20:00,55.31,55.31,55.15,55.23,328934.0,46.8944,46.8944,46.7587,46.8266,328934.0
2016-05-06 10:30:00,55.23,55.26,55.13,55.16,452860.0,46.8266,46.852,46.7418,46.7672,452860.0
2016-05-06 10:40:00,55.16,55.19,55.09,55.14,424908.0,46.7672,46.7926,46.7079,46.7503,424908.0
2016-05-06 10:50:00,55.14,55.17,55.1,55.16,263692.0,46.7503,46.7757,46.7163,46.7672,263692.0
2016-05-06 11:00:00,55.16,55.26,55.15,55.22,205864.0,46.7672,46.852,46.7587,46.8181,205864.0
2016-05-06 11:10:00,55.23,55.32,55.22,55.3,242157.0,46.8266,46.9029,46.8181,46.8859,242157.0
2016-05-06 11:20:00,55.3,55.35,55.29,55.34,192016.0,46.8859,46.9283,46.8774,46.9198,192016.0
2016-05-06 11:30:00,55.34,55.36,55.28,55.33,138690.0,46.9198,46.9368,46.869,46.9113,138690.0
2016-05-06 11:40:00,55.33,55.34,55.24,55.24,117524.0,46.9113,46.9198,46.835,46.835,117524.0
2016-05-06 11:50:00,55.24,55.27,55.2,55.2,121994.0,46.835,46.8605,46.8011,46.8011,121994.0
2016-05-06 12:00:00,55.2,55.27,55.2,55.26,93807.0,46.8011,46.8605,46.8011,46.852,93807.0
2016-05-06 12:10:00,55.26,55.3,55.23,55.27,190822.0,46.852,46.8859,46.8266,46.8605,190822.0
2016-05-06 12:20:00,55.27,55.31,55.25,55.27,98965.0,46.8605,46.8944,46.8435,46.8605,98965.0
2016-05-06 12:30:00,55.27,55.29,55.22,55.28,123650.0,46.8605,46.8774,46.8181,46.869,123650.0
2016-05-06 12:40:00,55.28,55.32,55.27,55.28,103611.0,46.869,46.9029,46.8605,46.869,103611.0
2016-05-06 12:50:00,55.29,55.32,55.26,55.31,68874.0,46.8774,46.9029,46.852,46.8944,68874.0
2016-05-06 13:00:00,55.32,55.39,55.31,55.38,128308.0,46.9029,46.9622,46.8944,46.9537,128308.0
2016-05-06 13:10:00,55.37,55.43,55.37,55.41,226178.0,46.9453,46.9961,46.9453,46.9792,226178.0
2016-05-06 13:20:00,55.41,55.44,55.39,55.4,109548.0,46.9792,47.0046,46.9622,46.9707,109548.0
2016-05-06 13:30:00,55.4,55.45,55.38,55.4,120386.0,46.9707,47.0131,46.9537,46.9707,120386.0
2016-05-06 13:40:00,55.4,55.42,55.35,55.41,120984.0,46.9707,46.9877,46.9283,46.9792,120984.0
2016-05-06 13:50:00,55.41,55.51,55.41,55.5,118757.0,46.9792,47.064,46.9792,47.0555,118757.0
2016-05-06 14:00:00,55.51,55.59,55.49,55.58,262477.0,47.064,47.1318,47.047,47.1233,262477.0
2016-05-06 14:10:00,55.58,55.6,55.52,55.6,222872.0,47.1233,47.1403,47.0724,47.1403,222872.0
2016-05-06 14:20:00,55.6,55.61,55.56,55.58,208425.0,47.1403,47.1487,47.1063,47.1233,208425.0
2016-05-06 14:30:00,55.58,55.61,55.55,55.61,201872.0,47.1233,47.1487,47.0979,47.1487,201872.0
2016-05-06 14:40:00,55.61,55.67,55.6,55.63,215839.0,47.1487,47.1996,47.1403,47.1657,215839.0
2016-05-06 14:50:00,55.64,55.68,55.6,55.6,125113.0,47.1742,47.2081,47.1403,47.1403,125113.0
2016-05-06 15:00:00,55.6,55.66,55.59,55.61,218525.0,47.1403,47.1911,47.1318,47.1487,218525.0
2016-05-06 15:10:00,55.61,55.62,55.58,55.6,168837.0,47.1487,47.1572,47.1233,47.1403,168837.0
2016-05-06 15:20:00,55.6,55.64,55.59,55.62,240753.0,47.1403,47.1742,47.1318,47.1572,240753.0
2016-05-06 15:30:00,55.61,55.62,55.54,55.58,295207.0,47.1487,47.1572,47.0894,47.1233,295207.0
2016-05-06 15:40:00,55.58,55.6,55.52,55.54,360704.0,47.1233,47.1403,47.0724,47.0894,360704.0
2016-05-06 15:50:00,55.54,55.63,55.54,55.63,757325.0,47.0894,47.1657,47.0894,47.1657,757325.0
2016-05-09 09:30:00,55.52,55.56,55.47,55.54,536127.0,47.0724,47.1063,47.03,47.0894,536127.0
2016-05-09 09:40:00,55.54,55.63,55.48,55.48,211061.0,47.0894,47.1657,47.0385,47.0385,211061.0
2016-05-09 09:50:00,55.49,55.57,55.45,55.57,209118.0,47.047,47.1148,47.0131,47.1148,209118.0
2016-05-09 10:00:00,55.57,55.62,55.5,55.54,259839.0,47.1148,47.1572,47.0555,47.0894,259839.0
2016-05-09 10:10:00,55.54,55.56,55.46,55.48,399064.0,47.0894,47.1063,47.0216,47.0385,399064.0
2016-05-09 10:20:00,55.48,55.51,55.37,55.41,338513.0,47.0385,47.064,46.9453,46.9792,338513.0
2016-05-09 10:30:00,55.4,55.4,55.31,55.34,195732.0,46.9707,46.9707,46.8944,46.9198,195732.0
2016-05-09 10:40:00,55.35,55.41,55.34,55.4,139103.0,46.9283,46.9792,46.9198,46.9707,139103.0
2016-05-09 10:50:00,55.39,55.43,55.35,55.4,182568.0,46.9622,46.9961,46.9283,46.9707,182568.0
2016-05-09 11:00:00,55.4,55.48,55.39,55.43,199599.0,46.9707,47.0385,46.9622,46.9961,199599.0
2016-05-09 11:10:00,55.42,55.43,55.29,55.3,223680.0,46.9877,46.9961,46.8774,46.8859,223680.0
2016-05-09 11:20:00,55.3,55.37,55.3,55.35,232182.0,46.8859,46.9453,46.8859,46.9283,232182.0
2016-05-09 11:30:00,55.35,55.35,55.29,55.33,171946.0,46.9283,46.9283,46.8774,46.9113,171946.0
2016-05-09 11:40:00,55.33,55.39,55.31,55.35,114242.0,46.9113,46.9622,46.8944,46.9283,114242.0
2016-05-09 11:50:00,55.36,55.36,55.32,55.32,82888.0,46.9368,46.9368,46.9029,46.9029,82888.0
2016-05-09 12:00:00,55.32,55.35,55.27,55.28,129941.0,46.9029,46.9283,46.8605,46.869,129941.0
2016-05-09 12:10:00,55.28,55.32,55.27,55.31,105215.0,46.869,46.9029,46.8605,46.8944,105215.0
2016-05-09 12:20:00,55.31,55.38,55.3,55.36,116163.0,46.8944,46.9537,46.8859,46.9368,116163.0
2016-05-09 12:30:00,55.37,55.38,55.32,55.32,83451.0,46.9453,46.9537,46.9029,46.9029,83451.0
2016-05-09 12:40:00,55.33,55.39,55.32,55.34,81669.0,46.9113,46.9622,46.9029,46.9198,81669.0
2016-05-09 12:50:00,55.34,55.38,55.3,55.38,113895.0,46.9198,46.9537,46.8859,46.9537,113895.0
2016-05-09 13:00:00,55.38,55.42,55.36,55.42,135987.0,46.9537,46.9877,46.9368,46.9877,135987.0
2016-05-09 13:10:00,55.42,55.44,55.4,55.41,326150.0,46.9877,47.0046,46.9707,46.9792,326150.0
2016-05-09 13:20:00,55.41,55.44,55.39,55.44,51353.0,46.9792,47.0046,46.9622,47.0046,51353.0
2016-05-09 13:30:00,55.44,55.48,55.41,55.41,150878.0,47.0046,47.0385,46.9792,46.9792,150878.0
2016-05-09 13:40:00,55.41,55.47,55.41,55.44,170407.0,46.9792,47.03,46.9792,47.0046,170407.0
2016-05-09 13:50:00,55.44,55.46,55.4,55.41,212359.0,47.0046,47.0216,46.9707,46.9792,212359.0
2016-05-09 14:00:00,55.42,55.44,55.36,55.37,232343.0,46.9877,47.0046,46.9368,46.9453,232343.0
2016-05-09 14:10:00,55.36,55.41,55.35,55.38,117458.0,46.9368,46.9792,46.9283,46.9537,117458.0
2016-05-09 14:20:00,55.39,55.44,55.37,55.41,121188.0,46.9622,47.0046,46.9453,46.9792,121188.0
2016-05-09 14:30:00,55.41,55.44,55.4,55.44,87121.0,46.9792,47.0046,46.9707,47.0046,87121.0
2016-05-09 14:40:00,55.43,55.47,55.42,55.46,59994.0,46.9961,47.03,46.9877,47.0216,59994.0
2016-05-09 14:50:00,55.47,55.54,55.46,55.53,176826.0,47.03,47.0894,47.0216,47.0809,176826.0
2016-05-09 15:00:00,55.53,55.53,55.47,55.48,106736.0,47.0809,47.0809,47.03,47.0385,106736.0
2016-05-09 15:10:00,55.48,55.5,55.47,55.47,91741.0,47.0385,47.0555,47.03,47.03,91741.0
2016-05-09 15:20:00,55.47,55.49,55.46,55.46,208164.0,47.03,47.047,47.0216,47.0216,208164.0
2016-05-09 15:30:00,55.46,55.48,55.42,55.43,192087.0,47.0216,47.0385,46.9877,46.9961,192087.0
2016-05-09 15:40:00,55.43,55.45,55.4,55.41,179123.0,46.9961,47.0131,46.9707,46.9792,179123.0
2016-05-09 15:50:00,55.41,55.41,55.35,55.37,636492.0,46.9792,46.9792,46.9283,46.9453,636492.0
2016-05-10 09:30:00,55.55,55.82,55.55,55.8,374212.0,47.0979,47.3268,47.0979,47.3098,374212.0
2016-05-10 09:40:00,55.8,55.98,55.79,55.98,717796.0,47.3098,47.4624,47.3014,47.4624,717796.0
2016-05-10 09:50:00,55.97,55.97,55.87,55.93,477018.0,47.454,47.454,47.3692,47.4201,477018.0
2016-05-10 10:00:00,55.93,55.93,55.81,55.82,241992.0,47.4201,47.4201,47.3183,47.3268,241992.0
2016-05-10 10:10:00,55.82,55.99,55.82,55.97,181070.0,47.3268,47.4709,47.3268,47.454,181070.0
2016-05-10 10:20:00,55.98,56.06,55.93,55.98,357314.0,47.4624,47.5303,47.4201,47.4624,357314.0
2016-05-10 10:30:00,55.99,56.05,55.97,56.02,225248.0,47.4709,47.5218,47.454,47.4964,225248.0
2016-05-10 10:40:00,56.03,56.1,56.03,56.1,197263.0,47.5048,47.5642,47.5048,47.5642,197263.0
2016-05-10 10:50:00,56.1,56.1,56.05,56.06,211415.0,47.5642,47.5642,47.5218,47.5303,211415.0
2016-05-10 11:00:00,56.06,56.12,56.05,56.12,718003.0,47.5303,47.5811,47.5218,47.5811,718003.0
2016-05-10 11:10:00,56.12,56.12,56.06,56.07,260173.0,47.5811,47.5811,47.5303,47.5388,260173.0
2016-05-10 11:20:00,56.07,56.07,56.01,56.04,92481.0,47.5388,47.5388,47.4879,47.5133,92481.0
2016-05-10 11:30:00,56.04,56.09,56.02,56.08,145631.0,47.5133,47.5557,47.4964,47.5472,145631.0
2016-05-10 11:40:00,56.08,56.1,56.03,56.09,164953.0,47.5472,47.5642,47.5048,47.5557,164953.0
2016-05-10 11:50:00,56.1,56.14,56.09,56.12,258958.0,47.5642,47.5981,47.5557,47.5811,258958.0
2016-05-10 12:00:00,56.13,56.19,56.13,56.17,286328.0,47.5896,47.6405,47.5896,47.6235,286328.0
2016-05-10 12:10:00,56.17,56.27,56.17,56.26,494146.0,47.6235,47.7083,47.6235,47.6998,494146.0
2016-05-10 12:20:00,56.26,56.27,56.24,56.26,183274.0,47.6998,47.7083,47.6829,47.6998,183274.0
2016-05-10 12:30:00,56.26,56.26,56.21,56.22,123677.0,47.6998,47.6998,47.6574,47.6659,123677.0
2016-05-10 12:40:00,56.22,56.25,56.22,56.22,219682.0,47.6659,47.6914,47.6659,47.6659,219682.0
2016-05-10 12:50:00,56.21,56.25,56.2,56.24,142445.0,47.6574,47.6914,47.649,47.6829,142445.0
2016-05-10 13:00:00,56.24,56.25,56.2,56.22,143775.0,47.6829,47.6914,47.649,47.6659,143775.0
2016-05-10 13:10:00,56.22,56.22,56.15,56.15,350496.0,47.6659,47.6659,47.6066,47.6066,350496.0
2016-05-10 13:20:00,56.15,56.18,56.13,56.15,179699.0,47.6066,47.632,47.5896,47.6066,179699.0
2016-05-10 13:30:00,56.16,56.17,56.14,56.17,514203.0,47.6151,47.6235,47.5981,47.6235,514203.0
2016-05-10 13:40:00,56.17,56.19,56.16,56.19,272950.0,47.6235,47.6405,47.6151,47.6405,272950.0
2016-05-10 13:50:00,56.19,56.24,56.18,56.23,215378.0,47.6405,47.6829,47.632,47.6744,215378.0
2016-05-10 14:00:00,56.24,56.24,56.2,56.21,222700.0,47.6829,47.6829,47.649,47.6574,222700.0
2016-05-10 14:10:00,56.21,56.22,56.19,56.19,177638.0,47.6574,47.6659,47.6405,47.6405,177638.0
2016-05-10 14:20:00,56.2,56.22,56.18,56.2,221446.0,47.649,47.6659,47.632,47.649,221446.0
2016-05-10 14:30:00,56.2,56.24,56.2,56.23,176571.0,47.649,47.6829,47.649,47.6744,176571.0
2016-05-10 14:40:00,56.24,56.27,56.22,56.26,334046.0,47.6829,47.7083,47.6659,47.6998,334046.0
2016-05-10 14:50:00,56.26,56.26,56.22,56.23,295191.0,47.6998,47.6998,47.6659,47.6744,295191.0
2016-05-10 15:00:00,56.22,56.26,56.22,56.26,453015.0,47.6659,47.6998,47.6659,47.6998,453015.0
2016-05-10 15:10:00,56.26,56.31,56.25,56.28,449517.0,47.6998,47.7422,47.6914,47.7168,449517.0
2016-05-10 15:20:00,56.28,56.35,56.27,56.32,375429.0,47.7168,47.7761,47.7083,47.7507,375429.0
2016-05-10 15:30:00,56.33,56.33,56.29,56.3,279891.0,47.7592,47.7592,47.7253,47.7338,279891.0
2016-05-10 15:40:00,56.3,56.35,56.29,56.32,515243.0,47.7338,47.7761,47.7253,47.7507,515243.0
2016-05-10 15:50:00,56.31,56.35,56.31,56.32,1304890.0,47.7422,47.7761,47.7422,47.7507,1304890.0
2016-05-11 09:30:00,56.3,56.47,56.03,56.44,236067.0,47.7338,47.8779,47.5048,47.8525,236067.0
2016-05-11 09:40:00,56.44,56.48,56.32,56.33,360471.0,47.8525,47.8864,47.7507,47.7592,360471.0
2016-05-11 09:50:00,56.32,56.33,56.22,56.26,129147.0,47.7507,47.7592,47.6659,47.6998,129147.0
2016-05-11 10:00:00,56.25,56.26,56.18,56.23,126885.0,47.6914,47.6998,47.632,47.6744,126885.0
2016-05-11 10:10:00,56.24,56.28,56.2,56.23,207182.0,47.6829,47.7168,47.649,47.6744,207182.0
2016-05-11 10:20:00,56.22,56.32,56.22,56.32,216556.0,47.6659,47.7507,47.6659,47.7507,216556.0
2016-05-11 10:30:00,56.32,56.45,56.31,56.45,627943.0,47.7507,47.8609,47.7422,47.8609,627943.0
2016-05-11 10:40:00,56.45,56.46,56.38,56.41,240981.0,47.8609,47.8694,47.8016,47.827,240981.0
2016-05-11 10:50:00,56.42,56.43,56.39,56.43,169462.0,47.8355,47.844,47.8101,47.844,169462.0
2016-05-11 11:00:00,56.42,56.42,56.21,56.21,218888.0,47.8355,47.8355,47.6574,47.6574,218888.0
2016-05-11 11:10:00,56.22,56.31,56.21,56.29,120797.0,47.6659,47.7422,47.6574,47.7253,120797.0
2016-05-11 11:20:00,56.29,56.32,56.25,56.26,132514.0,47.7253,47.7507,47.6914,47.6998,132514.0
2016-05-11 11:30:00,56.26,56.3,56.22,56.26,138949.0,47.6998,47.7338,47.6659,47.6998,138949.0
2016-05-11 11:40:00,56.25,56.3,56.24,56.26,86344.0,47.6914,47.7338,47.6829,47.6998,86344.0
2016-05-11 11:50:00,56.25,56.28,56.23,56.26,87001.0,47.6914,47.7168,47.6744,47.6998,87001.0
2016-05-11 12:00:00,56.25,56.28,56.22,56.24,168228.0,47.6914,47.7168,47.6659,47.6829,168228.0
2016-05-11 12:10:00,56.25,56.27,56.23,56.26,65339.0,47.6914,47.7083,47.6744,47.6998,65339.0
2016-05-11 12:20:00,56.26,56.28,56.23,56.26,77370.0,47.6998,47.7168,47.6744,47.6998,77370.0
2016-05-11 12:30:00,56.25,56.27,56.23,56.26,104991.0,47.6914,47.7083,47.6744,47.6998,104991.0
2016-05-11 12:40:00,56.26,56.26,56.21,56.23,260347.0,47.6998,47.6998,47.6574,47.6744,260347.0
2016-05-11 12:50:00,56.23,56.23,56.18,56.2,149279.0,47.6744,47.6744,47.632,47.649,149279.0
2016-05-11 13:00:00,56.2,56.23,56.18,56.22,106691.0,47.649,47.6744,47.632,47.6659,106691.0
2016-05-11 13:10:00,56.22,56.24,56.18,56.19,42250.0,47.6659,47.6829,47.632,47.6405,42250.0
2016-05-11 13:20:00,56.19,56.2,56.11,56.13,95178.0,47.6405,47.649,47.5727,47.5896,95178.0
2016-05-11 13:30:00,56.13,56.15,56.11,56.12,69942.0,47.5896,47.6066,47.5727,47.5811,69942.0
2016-05-11 13:40:00,56.12,56.13,56.09,56.13,142037.0,47.5811,47.5896,47.5557,47.5896,142037.0
2016-05-11 13:50:00,56.13,56.13,56.08,56.08,78357.0,47.5896,47.5896,47.5472,47.5472,78357.0
2016-05-11 14:00:00,56.08,56.09,55.99,55.99,123962.0,47.5472,47.5557,47.4709,47.4709,123962.0
2016-05-11 14:10:00,55.99,56.0,55.94,55.96,1016671.0,47.4709,47.4794,47.4285,47.4455,1016671.0
2016-05-11 14:20:00,55.95,56.01,55.94,56.01,116259.0,47.437,47.4879,47.4285,47.4879,116259.0
2016-05-11 14:30:00,56.01,56.02,55.97,56.02,109210.0,47.4879,47.4964,47.454,47.4964,109210.0
2016-05-11 14:40:00,56.02,56.03,55.92,55.93,146834.0,47.4964,47.5048,47.4116,47.4201,146834.0
2016-05-11 14:50:00,55.92,55.94,55.88,55.91,429586.0,47.4116,47.4285,47.3777,47.4031,429586.0
2016-05-11 15:00:00,55.9,55.97,55.89,55.97,196299.0,47.3946,47.454,47.3861,47.454,196299.0
2016-05-11 15:10:00,55.96,55.97,55.89,55.89,142030.0,47.4455,47.454,47.3861,47.3861,142030.0
2016-05-11 15:20:00,55.89,55.95,55.88,55.94,488015.0,47.3861,47.437,47.3777,47.4285,488015.0
2016-05-11 15:30:00,55.94,55.97,55.92,55.94,223115.0,47.4285,47.454,47.4116,47.4285,223115.0
2016-05-11 15:40:00,55.94,55.95,55.9,55.93,321116.0,47.4285,47.437,47.3946,47.4201,321116.0
2016-05-11 15:50:00,55.92,55.93,55.87,55.88,972152.0,47.4116,47.4201,47.3692,47.3777,972152.0
2016-05-12 09:30:00,55.88,56.12,55.87,56.04,657610.0,47.3777,47.5811,47.3692,47.5133,657610.0
2016-05-12 09:40:00,56.03,56.06,55.95,56.04,453588.0,47.5048,47.5303,47.437,47.5133,453588.0
2016-05-12 09:50:00,56.03,56.13,55.9,55.9,301629.0,47.5048,47.5896,47.3946,47.3946,301629.0
2016-05-12 10:00:00,55.9,55.97,55.87,55.88,256859.0,47.3946,47.454,47.3692,47.3777,256859.0
2016-05-12 10:10:00,55.88,55.96,55.83,55.83,216858.0,47.3777,47.4455,47.3353,47.3353,216858.0
2016-05-12 10:20:00,55.83,55.9,55.8,55.85,287430.0,47.3353,47.3946,47.3098,47.3522,287430.0
2016-05-12 10:30:00,55.84,55.85,55.75,55.81,192070.0,47.3437,47.3522,47.2674,47.3183,192070.0
2016-05-12 10:40:00,55.82,55.82,55.68,55.73,253120.0,47.3268,47.3268,47.2081,47.2505,253120.0
2016-05-12 10:50:00,55.73,55.8,55.73,55.76,336747.0,47.2505,47.3098,47.2505,47.2759,336747.0
2016-05-12 11:00:00,55.75,55.77,55.55,55.56,363884.0,47.2674,47.2844,47.0979,47.1063,363884.0
2016-05-12 11:10:00,55.57,55.58,55.52,55.55,156138.0,47.1148,47.1233,47.0724,47.0979,156138.0
2016-05-12 11:20:00,55.54,55.58,55.51,55.56,106856.0,47.0894,47.1233,47.064,47.1063,106856.0
2016-05-12 11:30:00,55.56,55.64,55.55,55.62,133248.0,47.1063,47.1742,47.0979,47.1572,133248.0
2016-05-12 11:40:00,55.62,55.64,55.55,55.58,417913.0,47.1572,47.1742,47.0979,47.1233,417913.0
2016-05-12 11:50:00,55.59,55.61,55.46,55.47,699569.0,47.1318,47.1487,47.0216,47.03,699569.0
2016-05-12 12:00:00,55.47,55.55,55.41,55.55,598438.0,47.03,47.0979,46.9792,47.0979,598438.0
2016-05-12 12:10:00,55.55,55.6,55.54,55.6,101779.0,47.0979,47.1403,47.0894,47.1403,101779.0
2016-05-12 12:20:00,55.59,55.63,55.58,55.63,41414.0,47.1318,47.1657,47.1233,47.1657,41414.0
2016-05-12 12:30:00,55.63,55.64,55.53,55.54,54074.0,47.1657,47.1742,47.0809,47.0894,54074.0
2016-05-12 12:40:00,55.53,55.64,55.52,55.64,133636.0,47.0809,47.1742,47.0724,47.1742,133636.0
2016-05-12 12:50:00,55.64,55.71,55.63,55.7,78048.0,47.1742,47.2335,47.1657,47.225,78048.0
2016-05-12 13:00:00,55.71,55.72,55.66,55.68,1445386.0,47.2335,47.242,47.1911,47.2081,1445386.0
2016-05-12 13:10:00,55.68,55.68,55.62,55.63,277202.0,47.2081,47.2081,47.1572,47.1657,277202.0
2016-05-12 13:20:00,55.63,55.7,55.63,55.68,79709.0,47.1657,47.225,47.1657,47.2081,79709.0
2016-05-12 13:30:00,55.68,55.68,55.58,55.6,86116.0,47.2081,47.2081,47.1233,47.1403,86116.0
2016-05-12 13:40:00,55.6,55.71,55.6,55.67,87474.0,47.1403,47.2335,47.1403,47.1996,87474.0
2016-05-12 13:50:00,55.67,55.74,55.65,55.73,131559.0,47.1996,47.259,47.1827,47.2505,131559.0
2016-05-12 14:00:00,55.73,55.83,55.72,55.81,242285.0,47.2505,47.3353,47.242,47.3183,242285.0
2016-05-12 14:10:00,55.81,55.92,55.81,55.88,199752.0,47.3183,47.4116,47.3183,47.3777,199752.0
2016-05-12 14:20:00,55.87,55.9,55.85,55.88,205073.0,47.3692,47.3946,47.3522,47.3777,205073.0
2016-05-12 14:30:00,55.87,55.89,55.82,55.86,104459.0,47.3692,47.3861,47.3268,47.3607,104459.0
2016-05-12 14:40:00,55.87,55.96,55.85,55.95,129301.0,47.3692,47.4455,47.3522,47.437,129301.0
2016-05-12 14:50:00,55.94,55.96,55.89,55.91,89746.0,47.4285,47.4455,47.3861,47.4031,89746.0
2016-05-12 15:00:00,55.9,55.91,55.87,55.9,108532.0,47.3946,47.4031,47.3692,47.3946,108532.0
2016-05-12 15:10:00,55.9,55.93,55.86,55.86,123806.0,47.3946,47.4201,47.3607,47.3607,123806.0
2016-05-12 15:20:00,55.86,55.89,55.85,55.87,111398.0,47.3607,47.3861,47.3522,47.3692,111398.0
2016-05-12 15:30:00,55.86,55.88,55.82,55.84,181897.0,47.3607,47.3777,47.3268,47.3437,181897.0
2016-05-12 15:40:00,55.84,55.86,55.8,55.83,256242.0,47.3437,47.3607,47.3098,47.3353,256242.0
2016-05-12 15:50:00,55.83,55.83,55.71,55.76,2936208.0,47.3353,47.3353,47.2335,47.2759,2936208.0
2016-05-13 09:30:00,55.66,55.82,55.59,55.82,413901.0,47.1911,47.3268,47.1318,47.3268,413901.0
2016-05-13 09:40:00,55.82,55.88,55.74,55.79,249714.0,47.3268,47.3777,47.259,47.3014,249714.0
2016-05-13 09:50:00,55.78,55.8,55.6,55.63,221296.0,47.2929,47.3098,47.1403,47.1657,221296.0
2016-05-13 10:00:00,55.64,55.69,55.55,55.56,375890.0,47.1742,47.2166,47.0979,47.1063,375890.0
2016-05-13 10:10:00,55.55,55.71,55.51,55.7,290272.0,47.0979,47.2335,47.064,47.225,290272.0
2016-05-13 10:20:00,55.69,55.7,55.59,55.59,320884.0,47.2166,47.225,47.1318,47.1318,320884.0
2016-05-13 10:30:00,55.59,55.59,55.49,55.5,184386.0,47.1318,47.1318,47.047,47.0555,184386.0
2016-05-13 10:40:00,55.51,55.54,55.43,55.46,244417.0,47.064,47.0894,46.9961,47.0216,244417.0
2016-05-13 10:50:00,55.46,55.53,55.46,55.51,197486.0,47.0216,47.0809,47.0216,47.064,197486.0
2016-05-13 11:00:00,55.51,55.61,55.51,55.58,310755.0,47.064,47.1487,47.064,47.1233,310755.0
2016-05-13 11:10:00,55.59,55.59,55.48,55.56,181283.0,47.1318,47.1318,47.0385,47.1063,181283.0
2016-05-13 11:20:00,55.56,55.71,55.55,55.7,229571.0,47.1063,47.2335,47.0979,47.225,229571.0
2016-05-13 11:30:00,55.7,55.72,55.62,55.65,154722.0,47.225,47.242,47.1572,47.1827,154722.0
2016-05-13 11:40:00,55.65,55.66,55.57,55.57,675388.0,47.1827,47.1911,47.1148,47.1148,675388.0
2016-05-13 11:50:00,55.56,55.57,55.5,55.52,237364.0,47.1063,47.1148,47.0555,47.0724,237364.0
2016-05-13 12:00:00,55.52,55.52,55.47,55.48,560668.0,47.0724,47.0724,47.03,47.0385,560668.0
2016-05-13 12:10:00,55.48,55.53,55.46,55.52,169927.0,47.0385,47.0809,47.0216,47.0724,169927.0
2016-05-13 12:20:00,55.52,55.6,55.52,55.57,76122.0,47.0724,47.1403,47.0724,47.1148,76122.0
2016-05-13 12:30:00,55.57,55.6,55.5,55.51,149158.0,47.1148,47.1403,47.0555,47.064,149158.0
2016-05-13 12:40:00,55.51,55.51,55.44,55.47,81295.0,47.064,47.064,47.0046,47.03,81295.0
2016-05-13 12:50:00,55.47,55.49,55.42,55.43,111393.0,47.03,47.047,46.9877,46.9961,111393.0
2016-05-13 13:00:00,55.43,55.47,55.42,55.44,85444.0,46.9961,47.03,46.9877,47.0046,85444.0
2016-05-13 13:10:00,55.44,55.48,55.44,55.45,81002.0,47.0046,47.0385,47.0046,47.0131,81002.0
2016-05-13 13:20:00,55.45,55.45,55.34,55.35,106077.0,47.0131,47.0131,46.9198,46.9283,106077.0
2016-05-13 13:30:00,55.35,55.37,55.32,55.32,148915.0,46.9283,46.9453,46.9029,46.9029,148915.0
2016-05-13 13:40:00,55.31,55.33,55.24,55.25,155461.0,46.8944,46.9113,46.835,46.8435,155461.0
2016-05-13 13:50:00,55.24,55.24,55.14,55.21,507967.0,46.835,46.835,46.7503,46.8096,507967.0
2016-05-13 14:00:00,55.21,55.26,55.18,55.23,194394.0,46.8096,46.852,46.7842,46.8266,194394.0
2016-05-13 14:10:00,55.22,55.25,55.17,55.18,148305.0,46.8181,46.8435,46.7757,46.7842,148305.0
2016-05-13 14:20:00,55.18,55.18,55.03,55.07,537224.0,46.7842,46.7842,46.657,46.6909,537224.0
2016-05-13 14:30:00,55.07,55.08,54.99,55.0,461053.0,46.6909,46.6994,46.6231,46.6316,461053.0
2016-05-13 14:40:00,55.0,55.02,54.9,55.02,645604.0,46.6316,46.6485,46.5468,46.6485,645604.0
2016-05-13 14:50:00,55.02,55.07,54.96,55.05,212890.0,46.6485,46.6909,46.5976,46.6739,212890.0
2016-05-13 15:00:00,55.05,55.06,54.98,55.0,331748.0,46.6739,46.6824,46.6146,46.6316,331748.0
2016-05-13 15:10:00,55.0,55.05,54.98,55.03,279922.0,46.6316,46.6739,46.6146,46.657,279922.0
2016-05-13 15:20:00,55.03,55.08,55.01,55.03,331717.0,46.657,46.6994,46.64,46.657,331717.0
2016-05-13 15:30:00,55.03,55.06,55.01,55.06,449476.0,46.657,46.6824,46.64,46.6824,449476.0
2016-05-13 15:40:00,55.06,55.13,55.05,55.09,450630.0,46.6824,46.7418,46.6739,46.7079,450630.0
2016-05-13 15:50:00,55.08,55.1,55.04,55.07,1698132.0,46.6994,46.7163,46.6655,46.6909,1698132.0
2016-05-16 09:30:00,55.05,55.49,55.05,55.43,498761.0,46.6739,47.047,46.6739,46.9961,498761.0
2016-05-16 09:40:00,55.44,55.57,55.43,55.47,676191.0,47.0046,47.1148,46.9961,47.03,676191.0
2016-05-16 09:50:00,55.47,55.52,55.37,55.38,218235.0,47.03,47.0724,46.9453,46.9537,218235.0
2016-05-16 10:00:00,55.38,55.52,55.38,55.5,300473.0,46.9537,47.0724,46.9537,47.0555,300473.0
2016-05-16 10:10:00,55.5,55.6,55.49,55.52,484166.0,47.0555,47.1403,47.047,47.0724,484166.0
2016-05-16 10:20:00,55.52,55.53,55.44,55.47,195298.0,47.0724,47.0809,47.0046,47.03,195298.0
2016-05-16 10:30:00,55.48,55.53,55.46,55.53,125355.0,47.0385,47.0809,47.0216,47.0809,125355.0
2016-05-16 10:40:00,55.52,55.59,55.49,55.59,128550.0,47.0724,47.1318,47.047,47.1318,128550.0
2016-05-16 10:50:00,55.59,55.63,55.57,55.61,194078.0,47.1318,47.1657,47.1148,47.1487,194078.0
2016-05-16 11:00:00,55.62,55.69,55.61,55.63,163810.0,47.1572,47.2166,47.1487,47.1657,163810.0
2016-05-16 11:10:00,55.63,55.66,55.6,55.63,105701.0,47.1657,47.1911,47.1403,47.1657,105701.0
2016-05-16 11:20:00,55.64,55.7,55.62,55.69,585144.0,47.1742,47.225,47.1572,47.2166,585144.0
2016-05-16 11:30:00,55.7,55.72,55.69,55.7,244027.0,47.225,47.242,47.2166,47.225,244027.0
2016-05-16 11:40:00,55.71,55.76,55.71,55.73,175046.0,47.2335,47.2759,47.2335,47.2505,175046.0
2016-05-16 11:50:00,55.73,55.76,55.72,55.76,201844.0,47.2505,47.2759,47.242,47.2759,201844.0
2016-05-16 12:00:00,55.76,55.76,55.68,55.72,124244.0,47.2759,47.2759,47.2081,47.242,124244.0
2016-05-16 12:10:00,55.72,55.73,55.68,55.72,297641.0,47.242,47.2505,47.2081,47.242,297641.0
2016-05-16 12:20:00,55.72,55.73,55.61,55.62,305339.0,47.242,47.2505,47.1487,47.1572,305339.0
2016-05-16 12:30:00,55.62,55.67,55.61,55.65,103833.0,47.1572,47.1996,47.1487,47.1827,103833.0
2016-05-16 12:40:00,55.64,55.67,55.63,55.64,68986.0,47.1742,47.1996,47.1657,47.1742,68986.0
2016-05-16 12:50:00,55.65,55.72,55.64,55.71,101729.0,47.1827,47.242,47.1742,47.2335,101729.0
2016-05-16 13:00:00,55.72,55.75,55.68,55.69,62637.0,47.242,47.2674,47.2081,47.2166,62637.0
2016-05-16 13:10:00,55.68,55.72,55.68,55.72,80696.0,47.2081,47.242,47.2081,47.242,80696.0
2016-05-16 13:20:00,55.71,55.74,55.7,55.73,42346.0,47.2335,47.259,47.225,47.2505,42346.0
2016-05-16 13:30:00,55.73,55.74,55.7,55.71,47348.0,47.2505,47.259,47.225,47.2335,47348.0
2016-05-16 13:40:00,55.71,55.72,55.66,55.7,48746.0,47.2335,47.242,47.1911,47.225,48746.0
2016-05-16 13:50:00,55.7,55.74,55.69,55.71,58815.0,47.225,47.259,47.2166,47.2335,58815.0
2016-05-16 14:00:00,55.72,55.81,55.72,55.81,128793.0,47.242,47.3183,47.242,47.3183,128793.0
2016-05-16 14:10:00,55.81,55.85,55.81,55.83,103403.0,47.3183,47.3522,47.3183,47.3353,103403.0
2016-05-16 14:20:00,55.83,55.86,55.82,55.84,42475.0,47.3353,47.3607,47.3268,47.3437,42475.0
2016-05-16 14:30:00,55.83,55.84,55.78,55.79,64512.0,47.3353,47.3437,47.2929,47.3014,64512.0
2016-05-16 14:40:00,55.79,55.85,55.78,55.83,68774.0,47.3014,47.3522,47.2929,47.3353,68774.0
2016-05-16 14:50:00,55.82,55.84,55.8,55.84,43411.0,47.3268,47.3437,47.3098,47.3437,43411.0
2016-05-16 15:00:00,55.84,55.9,55.83,55.89,186013.0,47.3437,47.3946,47.3353,47.3861,186013.0
2016-05-16 15:10:00,55.9,55.9,55.82,55.84,136499.0,47.3946,47.3946,47.3268,47.3437,136499.0
2016-05-16 15:20:00,55.83,55.84,55.8,55.81,151059.0,47.3353,47.3437,47.3098,47.3183,151059.0
2016-05-16 15:30:00,55.81,55.81,55.74,55.78,312743.0,47.3183,47.3183,47.259,47.2929,312743.0
2016-05-16 15:40:00,55.78,55.79,55.72,55.76,228390.0,47.2929,47.3014,47.242,47.2759,228390.0
2016-05-16 15:50:00,55.76,55.76,55.69,55.72,1291102.0,47.2759,47.2759,47.2166,47.242,1291102.0
2016-05-17 09:30:00,55.55,55.82,55.55,55.75,689600.0,47.0979,47.3268,47.0979,47.2674,689600.0
2016-05-17 09:40:00,55.74,55.85,55.66,55.85,387206.0,47.259,47.3522,47.1911,47.3522,387206.0
2016-05-17 09:50:00,55.83,55.96,55.79,55.93,420906.0,47.3353,47.4455,47.3014,47.4201,420906.0
2016-05-17 10:00:00,55.93,55.94,55.75,55.78,866425.0,47.4201,47.4285,47.2674,47.2929,866425.0
2016-05-17 10:10:00,55.78,55.9,55.73,55.87,650225.0,47.2929,47.3946,47.2505,47.3692,650225.0
2016-05-17 10:20:00,55.88,55.92,55.86,55.87,268827.0,47.3777,47.4116,47.3607,47.3692,268827.0
2016-05-17 10:30:00,55.86,55.92,55.82,55.91,189235.0,47.3607,47.4116,47.3268,47.4031,189235.0
2016-05-17 10:40:00,55.91,56.02,55.9,55.97,318327.0,47.4031,47.4964,47.3946,47.454,318327.0
2016-05-17 10:50:00,55.97,56.04,55.95,56.03,150246.0,47.454,47.5133,47.437,47.5048,150246.0
2016-05-17 11:00:00,56.03,56.04,55.96,55.97,105928.0,47.5048,47.5133,47.4455,47.454,105928.0
2016-05-17 11:10:00,55.97,56.02,55.94,55.94,148434.0,47.454,47.4964,47.4285,47.4285,148434.0
2016-05-17 11:20:00,55.94,55.97,55.86,55.87,188662.0,47.4285,47.454,47.3607,47.3692,188662.0
2016-05-17 11:30:00,55.87,55.95,55.87,55.94,129533.0,47.3692,47.437,47.3692,47.4285,129533.0
2016-05-17 11:40:00,55.95,55.98,55.91,55.98,73596.0,47.437,47.4624,47.4031,47.4624,73596.0
2016-05-17 11:50:00,55.99,56.03,55.95,55.97,86583.0,47.4709,47.5048,47.437,47.454,86583.0
2016-05-17 12:00:00,55.97,55.98,55.92,55.93,80352.0,47.454,47.4624,47.4116,47.4201,80352.0
2016-05-17 12:10:00,55.93,55.93,55.82,55.83,162551.0,47.4201,47.4201,47.3268,47.3353,162551.0
2016-05-17 12:20:00,55.82,55.84,55.78,55.81,77141.0,47.3268,47.3437,47.2929,47.3183,77141.0
2016-05-17 12:30:00,55.81,55.86,55.77,55.83,106985.0,47.3183,47.3607,47.2844,47.3353,106985.0
2016-05-17 12:40:00,55.83,55.85,55.8,55.82,70151.0,47.3353,47.3522,47.3098,47.3268,70151.0
2016-05-17 12:50:00,55.82,55.82,55.75,55.79,93228.0,47.3268,47.3268,47.2674,47.3014,93228.0
2016-05-17 13:00:00,55.79,55.8,55.74,55.76,113824.0,47.3014,47.3098,47.259,47.2759,113824.0
2016-05-17 13:10:00,55.76,55.79,55.75,55.79,117588.0,47.2759,47.3014,47.2674,47.3014,117588.0
2016-05-17 13:20:00,55.79,55.82,55.79,55.8,141616.0,47.3014,47.3268,47.3014,47.3098,141616.0
2016-05-17 13:30:00,55.8,55.84,55.79,55.81,73629.0,47.3098,47.3437,47.3014,47.3183,73629.0
2016-05-17 13:40:00,55.8,55.82,55.73,55.75,49170.0,47.3098,47.3268,47.2505,47.2674,49170.0
2016-05-17 13:50:00,55.74,55.75,55.57,55.57,343750.0,47.259,47.2674,47.1148,47.1148,343750.0
2016-05-17 14:00:00,55.58,55.59,55.53,55.53,147066.0,47.1233,47.1318,47.0809,47.0809,147066.0
2016-05-17 14:10:00,55.53,55.54,55.41,55.42,176639.0,47.0809,47.0894,46.9792,46.9877,176639.0
2016-05-17 14:20:00,55.42,55.43,55.27,55.37,323571.0,46.9877,46.9961,46.8605,46.9453,323571.0
2016-05-17 14:30:00,55.37,55.42,55.31,55.38,279604.0,46.9453,46.9877,46.8944,46.9537,279604.0
2016-05-17 14:40:00,55.39,55.44,55.34,55.4,233823.0,46.9622,47.0046,46.9198,46.9707,233823.0
2016-05-17 14:50:00,55.39,55.43,55.3,55.42,156807.0,46.9622,46.9961,46.8859,46.9877,156807.0
2016-05-17 15:00:00,55.42,55.52,55.38,55.49,204371.0,46.9877,47.0724,46.9537,47.047,204371.0
2016-05-17 15:10:00,55.49,55.49,55.37,55.37,223732.0,47.047,47.047,46.9453,46.9453,223732.0
2016-05-17 15:20:00,55.36,55.38,55.27,55.33,263655.0,46.9368,46.9537,46.8605,46.9113,263655.0
2016-05-17 15:30:00,55.33,55.45,55.31,55.45,823560.0,46.9113,47.0131,46.8944,47.0131,823560.0
2016-05-17 15:40:00,55.45,55.46,55.37,55.43,488868.0,47.0131,47.0216,46.9453,46.9961,488868.0
2016-05-17 15:50:00,55.43,55.47,55.41,55.45,1333860.0,46.9961,47.03,46.9792,47.0131,1333860.0
2016-05-18 09:30:00,55.31,55.36,55.16,55.28,474480.0,46.8944,46.9368,46.7672,46.869,474480.0
2016-05-18 09:40:00,55.29,55.37,55.29,55.31,287902.0,46.8774,46.9453,46.8774,46.8944,287902.0
2016-05-18 09:50:00,55.31,55.41,55.28,55.41,202703.0,46.8944,46.9792,46.869,46.9792,202703.0
2016-05-18 10:00:00,55.41,55.57,55.4,55.56,301639.0,46.9792,47.1148,46.9707,47.1063,301639.0
2016-05-18 10:10:00,55.56,55.73,55.56,55.66,221148.0,47.1063,47.2505,47.1063,47.1911,221148.0
2016-05-18 10:20:00,55.67,55.76,55.65,55.71,145245.0,47.1996,47.2759,47.1827,47.2335,145245.0
2016-05-18 10:30:00,55.71,55.72,55.58,55.59,136756.0,47.2335,47.242,47.1233,47.1318,136756.0
2016-05-18 10:40:00,55.58,55.64,55.56,55.63,93812.0,47.1233,47.1742,47.1063,47.1657,93812.0
2016-05-18 10:50:00,55.62,55.64,55.44,55.46,179701.0,47.1572,47.1742,47.0046,47.0216,179701.0
2016-05-18 11:00:00,55.47,55.55,55.47,55.5,101704.0,47.03,47.0979,47.03,47.0555,101704.0
2016-05-18 11:10:00,55.5,55.51,55.43,55.47,191502.0,47.0555,47.064,46.9961,47.03,191502.0
2016-05-18 11:20:00,55.47,55.6,55.47,55.59,675452.0,47.03,47.1403,47.03,47.1318,675452.0
2016-05-18 11:30:00,55.59,55.64,55.54,55.61,263329.0,47.1318,47.1742,47.0894,47.1487,263329.0
2016-05-18 11:40:00,55.61,55.62,55.55,55.58,165377.0,47.1487,47.1572,47.0979,47.1233,165377.0
2016-05-18 11:50:00,55.58,55.6,55.42,55.44,133135.0,47.1233,47.1403,46.9877,47.0046,133135.0
2016-05-18 12:00:00,55.43,55.44,55.41,55.43,92881.0,46.9961,47.0046,46.9792,46.9961,92881.0
2016-05-18 12:10:00,55.44,55.47,55.43,55.43,58487.0,47.0046,47.03,46.9961,46.9961,58487.0
2016-05-18 12:20:00,55.44,55.5,55.42,55.43,116645.0,47.0046,47.0555,46.9877,46.9961,116645.0
2016-05-18 12:30:00,55.44,55.47,55.43,55.45,71253.0,47.0046,47.03,46.9961,47.0131,71253.0
2016-05-18 12:40:00,55.45,55.49,55.44,55.47,61392.0,47.0131,47.047,47.0046,47.03,61392.0
2016-05-18 12:50:00,55.47,55.56,55.43,55.56,102903.0,47.03,47.1063,46.9961,47.1063,102903.0
2016-05-18 13:00:00,55.56,55.62,55.54,55.55,73313.0,47.1063,47.1572,47.0894,47.0979,73313.0
2016-05-18 13:10:00,55.56,55.59,55.56,55.57,89477.0,47.1063,47.1318,47.1063,47.1148,89477.0
2016-05-18 13:20:00,55.58,55.68,55.57,55.65,177619.0,47.1233,47.2081,47.1148,47.1827,177619.0
2016-05-18 13:30:00,55.65,55.72,55.64,55.69,150725.0,47.1827,47.242,47.1742,47.2166,150725.0
2016-05-18 13:40:00,55.7,55.73,55.67,55.71,138382.0,47.225,47.2505,47.1996,47.2335,138382.0
2016-05-18 13:50:00,55.7,55.7,55.63,55.63,255115.0,47.225,47.225,47.1657,47.1657,255115.0
2016-05-18 14:00:00,55.64,55.64,55.19,55.4,969104.0,47.1742,47.1742,46.7926,46.9707,969104.0
2016-05-18 14:10:00,55.41,55.41,55.17,55.32,740123.0,46.9792,46.9792,46.7757,46.9029,740123.0
2016-05-18 14:20:00,55.31,55.32,55.02,55.05,800583.0,46.8944,46.9029,46.6485,46.6739,800583.0
2016-05-18 14:30:00,55.05,55.17,54.96,55.13,598246.0,46.6739,46.7757,46.5976,46.7418,598246.0
2016-05-18 14:40:00,55.13,55.25,55.09,55.21,847699.0,46.7418,46.8435,46.7079,46.8096,847699.0
2016-05-18 14:50:00,55.21,55.31,55.19,55.25,350409.0,46.8096,46.8944,46.7926,46.8435,350409.0
2016-05-18 15:00:00,55.25,55.38,55.24,55.3,367164.0,46.8435,46.9537,46.835,46.8859,367164.0
2016-05-18 15:10:00,55.3,55.3,55.16,55.24,865347.0,46.8859,46.8859,46.7672,46.835,865347.0
2016-05-18 15:20:00,55.24,55.24,55.09,55.09,500020.0,46.835,46.835,46.7079,46.7079,500020.0
2016-05-18 15:30:00,55.1,55.21,55.06,55.07,432770.0,46.7163,46.8096,46.6824,46.6909,432770.0
2016-05-18 15:40:00,55.07,55.28,55.07,55.23,579056.0,46.6909,46.869,46.6909,46.8266,579056.0
2016-05-18 15:50:00,55.22,55.31,55.17,55.29,654490.0,46.8181,46.8944,46.7757,46.8774,654490.0
2016-05-19 09:30:00,54.83,55.03,54.81,54.89,902029.0,46.4874,46.657,46.4705,46.5383,902029.0
2016-05-19 09:40:00,54.88,54.96,54.83,54.88,821097.0,46.5298,46.5976,46.4874,46.5298,821097.0
2016-05-19 09:50:00,54.86,54.89,54.53,54.53,720571.0,46.5129,46.5383,46.2331,46.2331,720571.0
2016-05-19 10:00:00,54.53,54.62,54.51,54.56,673376.0,46.2331,46.3094,46.2161,46.2585,673376.0
2016-05-19 10:10:00,54.56,54.59,54.49,54.59,509183.0,46.2585,46.2839,46.1992,46.2839,509183.0
2016-05-19 10:20:00,54.58,54.62,54.53,54.61,691485.0,46.2755,46.3094,46.2331,46.3009,691485.0
2016-05-19 10:30:00,54.61,54.73,54.6,54.61,488404.0,46.3009,46.4026,46.2924,46.3009,488404.0
2016-05-19 10:40:00,54.6,54.71,54.57,54.62,297088.0,46.2924,46.3857,46.267,46.3094,297088.0
2016-05-19 10:50:00,54.62,54.62,54.48,54.49,399685.0,46.3094,46.3094,46.1907,46.1992,399685.0
2016-05-19 11:00:00,54.5,54.54,54.44,54.45,336827.0,46.2076,46.2415,46.1568,46.1652,336827.0
2016-05-19 11:10:00,54.45,54.51,54.39,54.51,355952.0,46.1652,46.2161,46.1144,46.2161,355952.0
2016-05-19 11:20:00,54.5,54.58,54.47,54.52,148210.0,46.2076,46.2755,46.1822,46.2246,148210.0
2016-05-19 11:30:00,54.51,54.51,54.44,54.44,157575.0,46.2161,46.2161,46.1568,46.1568,157575.0
2016-05-19 11:40:00,54.44,54.48,54.41,54.48,143809.0,46.1568,46.1907,46.1313,46.1907,143809.0
2016-05-19 11:50:00,54.47,54.53,54.42,54.52,232061.0,46.1822,46.2331,46.1398,46.2246,232061.0
2016-05-19 12:00:00,54.51,54.59,54.5,54.58,187257.0,46.2161,46.2839,46.2076,46.2755,187257.0
2016-05-19 12:10:00,54.58,54.65,54.57,54.6,218718.0,46.2755,46.3348,46.267,46.2924,218718.0
2016-05-19 12:20:00,54.6,54.64,54.57,54.58,94793.0,46.2924,46.3263,46.267,46.2755,94793.0
2016-05-19 12:30:00,54.57,54.6,54.52,54.59,266874.0,46.267,46.2924,46.2246,46.2839,266874.0
2016-05-19 12:40:00,54.59,54.59,54.54,54.54,83172.0,46.2839,46.2839,46.2415,46.2415,83172.0
2016-05-19 12:50:00,54.54,54.54,54.43,54.44,188550.0,46.2415,46.2415,46.1483,46.1568,188550.0
2016-05-19 13:00:00,54.44,54.49,54.42,54.49,208858.0,46.1568,46.1992,46.1398,46.1992,208858.0
2016-05-19 13:10:00,54.49,54.55,54.47,54.53,155108.0,46.1992,46.25,46.1822,46.2331,155108.0
2016-05-19 13:20:00,54.54,54.55,54.48,54.53,223411.0,46.2415,46.25,46.1907,46.2331,223411.0
2016-05-19 13:30:00,54.53,54.63,54.52,54.58,216377.0,46.2331,46.3179,46.2246,46.2755,216377.0
2016-05-19 13:40:00,54.59,54.67,54.58,54.61,251092.0,46.2839,46.3518,46.2755,46.3009,251092.0
2016-05-19 13:50:00,54.61,54.63,54.58,54.59,361298.0,46.3009,46.3179,46.2755,46.2839,361298.0
2016-05-19 14:00:00,54.6,54.69,54.59,54.69,346770.0,46.2924,46.3687,46.2839,46.3687,346770.0
2016-05-19 14:10:00,54.69,54.8,54.69,54.78,211312.0,46.3687,46.462,46.3687,46.445,211312.0
2016-05-19 14:20:00,54.78,54.8,54.74,54.79,374804.0,46.445,46.462,46.4111,46.4535,374804.0
2016-05-19 14:30:00,54.79,54.8,54.68,54.69,160786.0,46.4535,46.462,46.3602,46.3687,160786.0
2016-05-19 14:40:00,54.7,54.72,54.66,54.66,174385.0,46.3772,46.3942,46.3433,46.3433,174385.0
2016-05-19 14:50:00,54.67,54.67,54.61,54.65,161011.0,46.3518,46.3518,46.3009,46.3348,161011.0
2016-05-19 15:00:00,54.64,54.78,54.64,54.76,213312.0,46.3263,46.445,46.3263,46.4281,213312.0
2016-05-19 15:10:00,54.76,54.8,54.73,54.8,221406.0,46.4281,46.462,46.4026,46.462,221406.0
2016-05-19 15:20:00,54.8,54.86,54.78,54.78,296131.0,46.462,46.5129,46.445,46.445,296131.0
2016-05-19 15:30:00,54.79,54.82,54.73,54.82,774803.0,46.4535,46.4789,46.4026,46.4789,774803.0
2016-05-19 15:40:00,54.82,54.85,54.77,54.84,368772.0,46.4789,46.5044,46.4366,46.4959,368772.0
2016-05-19 15:50:00,54.83,54.84,54.75,54.76,1272709.0,46.4874,46.4959,46.4196,46.4281,1272709.0
2016-05-20 09:30:00,54.97,55.19,54.96,55.13,483533.0,46.6061,46.7926,46.5976,46.7418,483533.0
2016-05-20 09:40:00,55.13,55.2,55.08,55.14,219198.0,46.7418,46.8011,46.6994,46.7503,219198.0
2016-05-20 09:50:00,55.14,55.25,55.14,55.22,443446.0,46.7503,46.8435,46.7503,46.8181,443446.0
2016-05-20 10:00:00,55.22,55.3,55.15,55.24,474710.0,46.8181,46.8859,46.7587,46.835,474710.0
2016-05-20 10:10:00,55.24,55.32,55.24,55.32,290530.0,46.835,46.9029,46.835,46.9029,290530.0
2016-05-20 10:20:00,55.32,55.32,55.11,55.12,471890.0,46.9029,46.9029,46.7248,46.7333,471890.0
2016-05-20 10:30:00,55.12,55.16,55.12,55.15,351208.0,46.7333,46.7672,46.7333,46.7587,351208.0
2016-05-20 10:40:00,55.15,55.19,55.13,55.14,147546.0,46.7587,46.7926,46.7418,46.7503,147546.0
2016-05-20 10:50:00,55.14,55.16,55.06,55.1,125826.0,46.7503,46.7672,46.6824,46.7163,125826.0
2016-05-20 11:00:00,55.09,55.14,55.08,55.1,174866.0,46.7079,46.7503,46.6994,46.7163,174866.0
2016-05-20 11:10:00,55.1,55.15,55.09,55.14,153539.0,46.7163,46.7587,46.7079,46.7503,153539.0
2016-05-20 11:20:00,55.15,55.2,55.14,55.18,118595.0,46.7587,46.8011,46.7503,46.7842,118595.0
2016-05-20 11:30:00,55.18,55.26,55.18,55.23,246769.0,46.7842,46.852,46.7842,46.8266,246769.0
2016-05-20 11:40:00,55.24,55.26,55.21,55.21,63245.0,46.835,46.852,46.8096,46.8096,63245.0
2016-05-20 11:50:00,55.21,55.22,55.17,55.21,109624.0,46.8096,46.8181,46.7757,46.8096,109624.0
2016-05-20 12:00:00,55.21,55.21,55.16,55.17,132952.0,46.8096,46.8096,46.7672,46.7757,132952.0
2016-05-20 12:10:00,55.17,55.18,55.14,55.18,102827.0,46.7757,46.7842,46.7503,46.7842,102827.0
2016-05-20 12:20:00,55.19,55.22,55.18,55.19,64668.0,46.7926,46.8181,46.7842,46.7926,64668.0
2016-05-20 12:30:00,55.18,55.21,55.16,55.2,103432.0,46.7842,46.8096,46.7672,46.8011,103432.0
2016-05-20 12:40:00,55.21,55.22,55.18,55.2,209797.0,46.8096,46.8181,46.7842,46.8011,209797.0
2016-05-20 12:50:00,55.21,55.22,55.18,55.18,119793.0,46.8096,46.8181,46.7842,46.7842,119793.0
2016-05-20 13:00:00,55.18,55.19,55.13,55.16,94536.0,46.7842,46.7926,46.7418,46.7672,94536.0
2016-05-20 13:10:00,55.15,55.19,55.14,55.19,47038.0,46.7587,46.7926,46.7503,46.7926,47038.0
2016-05-20 13:20:00,55.19,55.21,55.12,55.13,68591.0,46.7926,46.8096,46.7333,46.7418,68591.0
2016-05-20 13:30:00,55.13,55.13,55.06,55.07,154493.0,46.7418,46.7418,46.6824,46.6909,154493.0
2016-05-20 13:40:00,55.07,55.11,55.05,55.07,85893.0,46.6909,46.7248,46.6739,46.6909,85893.0
2016-05-20 13:50:00,55.07,55.1,55.06,55.09,159088.0,46.6909,46.7163,46.6824,46.7079,159088.0
2016-05-20 14:00:00,55.09,55.11,55.06,55.09,148854.0,46.7079,46.7248,46.6824,46.7079,148854.0
2016-05-20 14:10:00,55.08,55.12,55.08,55.1,83930.0,46.6994,46.7333,46.6994,46.7163,83930.0
2016-05-20 14:20:00,55.1,55.19,55.09,55.18,109116.0,46.7163,46.7926,46.7079,46.7842,109116.0
2016-05-20 14:30:00,55.18,55.19,55.13,55.14,87695.0,46.7842,46.7926,46.7418,46.7503,87695.0
2016-05-20 14:40:00,55.15,55.15,55.12,55.13,76877.0,46.7587,46.7587,46.7333,46.7418,76877.0
2016-05-20 14:50:00,55.12,55.14,55.06,55.07,118997.0,46.7333,46.7503,46.6824,46.6909,118997.0
2016-05-20 15:00:00,55.08,55.08,54.96,55.0,298649.0,46.6994,46.6994,46.5976,46.6316,298649.0
2016-05-20 15:10:00,55.0,55.04,54.99,55.01,134740.0,46.6316,46.6655,46.6231,46.64,134740.0
2016-05-20 15:20:00,55.01,55.02,54.96,54.98,212629.0,46.64,46.6485,46.5976,46.6146,212629.0
2016-05-20 15:30:00,54.98,55.03,54.98,55.01,177562.0,46.6146,46.657,46.6146,46.64,177562.0
2016-05-20 15:40:00,55.01,55.04,54.99,55.0,217346.0,46.64,46.6655,46.6231,46.6316,217346.0
2016-05-20 15:50:00,55.01,55.06,54.99,55.05,1207286.0,46.64,46.6824,46.6231,46.6739,1207286.0
2016-05-23 09:30:00,54.96,55.03,54.74,54.84,781114.0,46.5976,46.657,46.4111,46.4959,781114.0
2016-05-23 09:40:00,54.84,54.91,54.78,54.91,323264.0,46.4959,46.5552,46.445,46.5552,323264.0
2016-05-23 09:50:00,54.91,54.92,54.78,54.85,637696.0,46.5552,46.5637,46.445,46.5044,637696.0
2016-05-23 10:00:00,54.85,54.98,54.84,54.92,445213.0,46.5044,46.6146,46.4959,46.5637,445213.0
2016-05-23 10:10:00,54.93,54.97,54.88,54.97,268073.0,46.5722,46.6061,46.5298,46.6061,268073.0
2016-05-23 10:20:00,54.98,55.06,54.95,54.95,322229.0,46.6146,46.6824,46.5892,46.5892,322229.0
2016-05-23 10:30:00,54.95,55.02,54.95,55.0,101276.0,46.5892,46.6485,46.5892,46.6316,101276.0
2016-05-23 10:40:00,55.0,55.02,54.95,54.99,135175.0,46.6316,46.6485,46.5892,46.6231,135175.0
2016-05-23 10:50:00,54.99,55.03,54.98,55.02,82329.0,46.6231,46.657,46.6146,46.6485,82329.0
2016-05-23 11:00:00,55.02,55.1,55.0,55.1,110878.0,46.6485,46.7163,46.6316,46.7163,110878.0
2016-05-23 11:10:00,55.1,55.11,55.04,55.04,52482.0,46.7163,46.7248,46.6655,46.6655,52482.0
2016-05-23 11:20:00,55.04,55.07,55.02,55.06,76578.0,46.6655,46.6909,46.6485,46.6824,76578.0
2016-05-23 11:30:00,55.07,55.08,54.93,54.94,248148.0,46.6909,46.6994,46.5722,46.5807,248148.0
2016-05-23 11:40:00,54.93,54.96,54.92,54.95,99487.0,46.5722,46.5976,46.5637,46.5892,99487.0
2016-05-23 11:50:00,54.95,54.95,54.89,54.92,129084.0,46.5892,46.5892,46.5383,46.5637,129084.0
2016-05-23 12:00:00,54.92,54.99,54.92,54.97,75721.0,46.5637,46.6231,46.5637,46.6061,75721.0
2016-05-23 12:10:00,54.97,55.01,54.95,55.01,52317.0,46.6061,46.64,46.5892,46.64,52317.0
2016-05-23 12:20:00,55.01,55.02,54.97,55.01,42984.0,46.64,46.6485,46.6061,46.64,42984.0
2016-05-23 12:30:00,55.0,55.03,55.0,55.01,40194.0,46.6316,46.657,46.6316,46.64,40194.0
2016-05-23 12:40:00,55.01,55.08,54.99,55.06,239046.0,46.64,46.6994,46.6231,46.6824,239046.0
2016-05-23 12:50:00,55.06,55.07,55.03,55.05,102559.0,46.6824,46.6909,46.657,46.6739,102559.0
2016-05-23 13:00:00,55.06,55.11,55.05,55.08,106474.0,46.6824,46.7248,46.6739,46.6994,106474.0
2016-05-23 13:10:00,55.08,55.12,55.08,55.1,74468.0,46.6994,46.7333,46.6994,46.7163,74468.0
2016-05-23 13:20:00,55.11,55.12,55.08,55.09,59762.0,46.7248,46.7333,46.6994,46.7079,59762.0
2016-05-23 13:30:00,55.09,55.09,55.04,55.07,62817.0,46.7079,46.7079,46.6655,46.6909,62817.0
2016-05-23 13:40:00,55.06,55.07,55.02,55.05,58339.0,46.6824,46.6909,46.6485,46.6739,58339.0
2016-05-23 13:50:00,55.05,55.1,55.04,55.07,35794.0,46.6739,46.7163,46.6655,46.6909,35794.0
2016-05-23 14:00:00,55.08,55.09,55.07,55.08,38082.0,46.6994,46.7079,46.6909,46.6994,38082.0
2016-05-23 14:10:00,55.08,55.12,55.07,55.12,110728.0,46.6994,46.7333,46.6909,46.7333,110728.0
2016-05-23 14:20:00,55.12,55.15,55.09,55.14,112612.0,46.7333,46.7587,46.7079,46.7503,112612.0
2016-05-23 14:30:00,55.14,55.15,55.11,55.11,66689.0,46.7503,46.7587,46.7248,46.7248,66689.0
2016-05-23 14:40:00,55.11,55.12,55.08,55.1,78272.0,46.7248,46.7333,46.6994,46.7163,78272.0
2016-05-23 14:50:00,55.1,55.11,55.04,55.05,93941.0,46.7163,46.7248,46.6655,46.6739,93941.0
2016-05-23 15:00:00,55.05,55.08,55.02,55.04,121278.0,46.6739,46.6994,46.6485,46.6655,121278.0
2016-05-23 15:10:00,55.03,55.04,54.98,54.98,196915.0,46.657,46.6655,46.6146,46.6146,196915.0
2016-05-23 15:20:00,54.98,55.0,54.97,55.0,76444.0,46.6146,46.6316,46.6061,46.6316,76444.0
2016-05-23 15:30:00,55.0,55.04,54.98,55.0,195694.0,46.6316,46.6655,46.6146,46.6316,195694.0
2016-05-23 15:40:00,55.0,55.02,54.97,54.99,224729.0,46.6316,46.6485,46.6061,46.6231,224729.0
2016-05-23 15:50:00,55.0,55.0,54.9,54.95,738371.0,46.6316,46.6316,46.5468,46.5892,738371.0
2016-05-24 09:30:00,55.16,55.37,55.14,55.32,394606.0,46.7672,46.9453,46.7503,46.9029,394606.0
2016-05-24 09:40:00,55.32,55.41,55.28,55.35,324959.0,46.9029,46.9792,46.869,46.9283,324959.0
2016-05-24 09:50:00,55.35,55.44,55.33,55.38,342674.0,46.9283,47.0046,46.9113,46.9537,342674.0
2016-05-24 10:00:00,55.36,55.47,55.36,55.46,212061.0,46.9368,47.03,46.9368,47.0216,212061.0
2016-05-24 10:10:00,55.45,55.46,55.37,55.46,143928.0,47.0131,47.0216,46.9453,47.0216,143928.0
2016-05-24 10:20:00,55.46,55.49,55.44,55.48,174339.0,47.0216,47.047,47.0046,47.0385,174339.0
2016-05-24 10:30:00,55.47,55.58,55.45,55.53,149468.0,47.03,47.1233,47.0131,47.0809,149468.0
2016-05-24 10:40:00,55.53,55.55,55.49,55.51,76599.0,47.0809,47.0979,47.047,47.064,76599.0
2016-05-24 10:50:00,55.51,55.55,55.5,55.55,129056.0,47.064,47.0979,47.0555,47.0979,129056.0
2016-05-24 11:00:00,55.54,55.58,55.53,55.54,84116.0,47.0894,47.1233,47.0809,47.0894,84116.0
2016-05-24 11:10:00,55.54,55.57,55.52,55.54,126265.0,47.0894,47.1148,47.0724,47.0894,126265.0
2016-05-24 11:20:00,55.54,55.59,55.54,55.55,74066.0,47.0894,47.1318,47.0894,47.0979,74066.0
2016-05-24 11:30:00,55.55,55.57,55.5,55.51,51843.0,47.0979,47.1148,47.0555,47.064,51843.0
2016-05-24 11:40:00,55.51,55.54,55.51,55.53,46116.0,47.064,47.0894,47.064,47.0809,46116.0
2016-05-24 11:50:00,55.53,55.58,55.52,55.56,37138.0,47.0809,47.1233,47.0724,47.1063,37138.0
2016-05-24 12:00:00,55.57,55.58,55.54,55.55,90117.0,47.1148,47.1233,47.0894,47.0979,90117.0
2016-05-24 12:10:00,55.56,55.56,55.51,55.54,48821.0,47.1063,47.1063,47.064,47.0894,48821.0
2016-05-24 12:20:00,55.53,55.54,55.51,55.51,61153.0,47.0809,47.0894,47.064,47.064,61153.0
2016-05-24 12:30:00,55.51,55.53,55.5,55.52,32567.0,47.064,47.0809,47.0555,47.0724,32567.0
2016-05-24 12:40:00,55.52,55.55,55.52,55.54,49998.0,47.0724,47.0979,47.0724,47.0894,49998.0
2016-05-24 12:50:00,55.54,55.59,55.53,55.59,49162.0,47.0894,47.1318,47.0809,47.1318,49162.0
2016-05-24 13:00:00,55.59,55.61,55.54,55.55,65531.0,47.1318,47.1487,47.0894,47.0979,65531.0
2016-05-24 13:10:00,55.56,55.59,55.55,55.56,40926.0,47.1063,47.1318,47.0979,47.1063,40926.0
2016-05-24 13:20:00,55.57,55.58,55.55,55.57,40783.0,47.1148,47.1233,47.0979,47.1148,40783.0
2016-05-24 13:30:00,55.57,55.59,55.52,55.53,40001.0,47.1148,47.1318,47.0724,47.0809,40001.0
2016-05-24 13:40:00,55.53,55.54,55.5,55.53,82767.0,47.0809,47.0894,47.0555,47.0809,82767.0
2016-05-24 13:50:00,55.53,55.54,55.49,55.51,261715.0,47.0809,47.0894,47.047,47.064,261715.0
2016-05-24 14:00:00,55.51,55.52,55.46,55.47,304048.0,47.064,47.0724,47.0216,47.03,304048.0
2016-05-24 14:10:00,55.48,55.5,55.46,55.49,456857.0,47.0385,47.0555,47.0216,47.047,456857.0
2016-05-24 14:20:00,55.49,55.49,55.46,55.48,39828.0,47.047,47.047,47.0216,47.0385,39828.0
2016-05-24 14:30:00,55.48,55.51,55.47,55.48,57277.0,47.0385,47.064,47.03,47.0385,57277.0
2016-05-24 14:40:00,55.48,55.5,55.43,55.46,82614.0,47.0385,47.0555,46.9961,47.0216,82614.0
2016-05-24 14:50:00,55.46,55.53,55.46,55.49,109280.0,47.0216,47.0809,47.0216,47.047,109280.0
2016-05-24 15:00:00,55.5,55.55,55.49,55.54,219763.0,47.0555,47.0979,47.047,47.0894,219763.0
2016-05-24 15:10:00,55.55,55.61,55.54,55.61,74647.0,47.0979,47.1487,47.0894,47.1487,74647.0
2016-05-24 15:20:00,55.6,55.66,55.58,55.61,580050.0,47.1403,47.1911,47.1233,47.1487,580050.0
2016-05-24 15:30:00,55.61,55.62,55.53,55.55,330770.0,47.1487,47.1572,47.0809,47.0979,330770.0
2016-05-24 15:40:00,55.56,55.57,55.53,55.54,245980.0,47.1063,47.1148,47.0809,47.0894,245980.0
2016-05-24 15:50:00,55.54,55.56,55.5,55.51,938898.0,47.0894,47.1063,47.0555,47.064,938898.0
2016-05-25 09:30:00,55.6,55.87,55.6,55.83,407305.0,47.1403,47.3692,47.1403,47.3353,407305.0
2016-05-25 09:40:00,55.82,55.97,55.81,55.93,180048.0,47.3268,47.454,47.3183,47.4201,180048.0
2016-05-25 09:50:00,55.93,55.95,55.9,55.93,713705.0,47.4201,47.437,47.3946,47.4201,713705.0
2016-05-25 10:00:00,55.93,56.01,55.92,55.98,257656.0,47.4201,47.4879,47.4116,47.4624,257656.0
2016-05-25 10:10:00,55.98,56.01,55.95,56.01,290795.0,47.4624,47.4879,47.437,47.4879,290795.0
2016-05-25 10:20:00,56.01,56.03,55.96,55.98,382971.0,47.4879,47.5048,47.4455,47.4624,382971.0
2016-05-25 10:30:00,55.97,55.99,55.93,55.97,283159.0,47.454,47.4709,47.4201,47.454,283159.0
2016-05-25 10:40:00,55.97,55.98,55.91,55.93,317823.0,47.454,47.4624,47.4031,47.4201,317823.0
2016-05-25 10:50:00,55.93,55.94,55.9,55.92,100455.0,47.4201,47.4285,47.3946,47.4116,100455.0
2016-05-25 11:00:00,55.92,55.97,55.9,55.95,442145.0,47.4116,47.454,47.3946,47.437,442145.0
2016-05-25 11:10:00,55.95,55.95,55.89,55.9,155874.0,47.437,47.437,47.3861,47.3946,155874.0
2016-05-25 11:20:00,55.91,55.92,55.89,55.89,93576.0,47.4031,47.4116,47.3861,47.3861,93576.0
2016-05-25 11:30:00,55.9,55.92,55.87,55.91,369525.0,47.3946,47.4116,47.3692,47.4031,369525.0
2016-05-25 11:40:00,55.91,55.91,55.88,55.89,68676.0,47.4031,47.4031,47.3777,47.3861,68676.0
2016-05-25 11:50:00,55.89,55.93,55.88,55.92,154647.0,47.3861,47.4201,47.3777,47.4116,154647.0
2016-05-25 12:00:00,55.93,55.94,55.91,55.93,45564.0,47.4201,47.4285,47.4031,47.4201,45564.0
2016-05-25 12:10:00,55.92,55.95,55.91,55.91,72264.0,47.4116,47.437,47.4031,47.4031,72264.0
2016-05-25 12:20:00,55.91,55.94,55.9,55.93,56578.0,47.4031,47.4285,47.3946,47.4201,56578.0
2016-05-25 12:30:00,55.93,55.96,55.91,55.95,95901.0,47.4201,47.4455,47.4031,47.437,95901.0
2016-05-25 12:40:00,55.95,55.96,55.9,55.9,77217.0,47.437,47.4455,47.3946,47.3946,77217.0
2016-05-25 12:50:00,55.9,55.92,55.9,55.91,49932.0,47.3946,47.4116,47.3946,47.4031,49932.0
2016-05-25 13:00:00,55.91,56.0,55.91,55.96,173268.0,47.4031,47.4794,47.4031,47.4455,173268.0
2016-05-25 13:10:00,55.96,55.97,55.93,55.94,55686.0,47.4455,47.454,47.4201,47.4285,55686.0
2016-05-25 13:20:00,55.94,55.96,55.92,55.94,86986.0,47.4285,47.4455,47.4116,47.4285,86986.0
2016-05-25 13:30:00,55.94,55.97,55.93,55.97,87240.0,47.4285,47.454,47.4201,47.454,87240.0
2016-05-25 13:40:00,55.96,55.97,55.93,55.94,68031.0,47.4455,47.454,47.4201,47.4285,68031.0
2016-05-25 13:50:00,55.94,55.97,55.94,55.96,27840.0,47.4285,47.454,47.4285,47.4455,27840.0
2016-05-25 14:00:00,55.97,55.97,55.9,55.91,50681.0,47.454,47.454,47.3946,47.4031,50681.0
2016-05-25 14:10:00,55.91,55.93,55.89,55.92,226957.0,47.4031,47.4201,47.3861,47.4116,226957.0
2016-05-25 14:20:00,55.92,55.95,55.92,55.95,132274.0,47.4116,47.437,47.4116,47.437,132274.0
2016-05-25 14:30:00,55.94,55.96,55.89,55.93,443623.0,47.4285,47.4455,47.3861,47.4201,443623.0
2016-05-25 14:40:00,55.93,55.97,55.87,55.88,178581.0,47.4201,47.454,47.3692,47.3777,178581.0
2016-05-25 14:50:00,55.88,55.89,55.83,55.85,96516.0,47.3777,47.3861,47.3353,47.3522,96516.0
2016-05-25 15:00:00,55.84,55.88,55.83,55.88,79940.0,47.3437,47.3777,47.3353,47.3777,79940.0
2016-05-25 15:10:00,55.88,55.92,55.86,55.9,138271.0,47.3777,47.4116,47.3607,47.3946,138271.0
2016-05-25 15:20:00,55.9,56.01,55.9,56.01,218969.0,47.3946,47.4879,47.3946,47.4879,218969.0
2016-05-25 15:30:00,56.01,56.01,55.95,55.96,222571.0,47.4879,47.4879,47.437,47.4455,222571.0
2016-05-25 15:40:00,55.96,55.97,55.89,55.91,283877.0,47.4455,47.454,47.3861,47.4031,283877.0
2016-05-25 15:50:00,55.91,55.94,55.87,55.87,1740798.0,47.4031,47.4285,47.3692,47.3692,1740798.0
2016-05-26 09:30:00,55.91,56.09,55.91,56.05,598928.0,47.4031,47.5557,47.4031,47.5218,598928.0
2016-05-26 09:40:00,56.06,56.11,55.98,56.0,435867.0,47.5303,47.5727,47.4624,47.4794,435867.0
2016-05-26 09:50:00,56.0,56.01,55.86,55.88,257185.0,47.4794,47.4879,47.3607,47.3777,257185.0
2016-05-26 10:00:00,55.89,55.97,55.89,55.92,259265.0,47.3861,47.454,47.3861,47.4116,259265.0
2016-05-26 10:10:00,55.93,56.02,55.91,56.01,220842.0,47.4201,47.4964,47.4031,47.4879,220842.0
2016-05-26 10:20:00,56.01,56.01,55.91,55.96,249963.0,47.4879,47.4879,47.4031,47.4455,249963.0
2016-05-26 10:30:00,55.96,56.01,55.88,55.92,187580.0,47.4455,47.4879,47.3777,47.4116,187580.0
2016-05-26 10:40:00,55.92,55.93,55.81,55.82,130365.0,47.4116,47.4201,47.3183,47.3268,130365.0
2016-05-26 10:50:00,55.82,55.82,55.77,55.8,199503.0,47.3268,47.3268,47.2844,47.3098,199503.0
2016-05-26 11:00:00,55.8,55.83,55.77,55.78,286308.0,47.3098,47.3353,47.2844,47.2929,286308.0
2016-05-26 11:10:00,55.79,55.83,55.78,55.8,136759.0,47.3014,47.3353,47.2929,47.3098,136759.0
2016-05-26 11:20:00,55.8,55.85,55.78,55.84,106947.0,47.3098,47.3522,47.2929,47.3437,106947.0
2016-05-26 11:30:00,55.84,55.86,55.8,55.86,79675.0,47.3437,47.3607,47.3098,47.3607,79675.0
2016-05-26 11:40:00,55.85,55.87,55.83,55.84,78386.0,47.3522,47.3692,47.3353,47.3437,78386.0
2016-05-26 11:50:00,55.83,55.87,55.82,55.85,51576.0,47.3353,47.3692,47.3268,47.3522,51576.0
2016-05-26 12:00:00,55.85,55.88,55.83,55.84,105047.0,47.3522,47.3777,47.3353,47.3437,105047.0
2016-05-26 12:10:00,55.84,55.85,55.77,55.78,140104.0,47.3437,47.3522,47.2844,47.2929,140104.0
2016-05-26 12:20:00,55.77,55.79,55.76,55.78,83083.0,47.2844,47.3014,47.2759,47.2929,83083.0
2016-05-26 12:30:00,55.78,55.82,55.78,55.82,83443.0,47.2929,47.3268,47.2929,47.3268,83443.0
2016-05-26 12:40:00,55.81,55.81,55.77,55.79,83882.0,47.3183,47.3183,47.2844,47.3014,83882.0
2016-05-26 12:50:00,55.79,55.79,55.76,55.77,60258.0,47.3014,47.3014,47.2759,47.2844,60258.0
2016-05-26 13:00:00,55.77,55.78,55.75,55.77,56136.0,47.2844,47.2929,47.2674,47.2844,56136.0
2016-05-26 13:10:00,55.76,55.82,55.75,55.81,150585.0,47.2759,47.3268,47.2674,47.3183,150585.0
2016-05-26 13:20:00,55.82,55.82,55.78,55.79,25537.0,47.3268,47.3268,47.2929,47.3014,25537.0
2016-05-26 13:30:00,55.79,55.83,55.78,55.81,74816.0,47.3014,47.3353,47.2929,47.3183,74816.0
2016-05-26 13:40:00,55.81,55.83,55.8,55.82,35392.0,47.3183,47.3353,47.3098,47.3268,35392.0
2016-05-26 13:50:00,55.83,55.83,55.8,55.83,111564.0,47.3353,47.3353,47.3098,47.3353,111564.0
2016-05-26 14:00:00,55.83,55.86,55.81,55.86,38459.0,47.3353,47.3607,47.3183,47.3607,38459.0
2016-05-26 14:10:00,55.85,55.87,55.85,55.87,72305.0,47.3522,47.3692,47.3522,47.3692,72305.0
2016-05-26 14:20:00,55.87,55.88,55.83,55.85,84105.0,47.3692,47.3777,47.3353,47.3522,84105.0
2016-05-26 14:30:00,55.85,55.86,55.81,55.83,96945.0,47.3522,47.3607,47.3183,47.3353,96945.0
2016-05-26 14:40:00,55.83,55.86,55.82,55.84,50060.0,47.3353,47.3607,47.3268,47.3437,50060.0
2016-05-26 14:50:00,55.84,55.85,55.82,55.82,110008.0,47.3437,47.3522,47.3268,47.3268,110008.0
2016-05-26 15:00:00,55.82,55.86,55.81,55.85,65116.0,47.3268,47.3607,47.3183,47.3522,65116.0
2016-05-26 15:10:00,55.85,55.86,55.82,55.85,85915.0,47.3522,47.3607,47.3268,47.3522,85915.0
2016-05-26 15:20:00,55.84,55.89,55.84,55.86,193152.0,47.3437,47.3861,47.3437,47.3607,193152.0
2016-05-26 15:30:00,55.86,55.87,55.82,55.84,192789.0,47.3607,47.3692,47.3268,47.3437,192789.0
2016-05-26 15:40:00,55.83,55.85,55.81,55.82,123713.0,47.3353,47.3522,47.3183,47.3268,123713.0
2016-05-26 15:50:00,55.83,55.83,55.78,55.8,473596.0,47.3353,47.3353,47.2929,47.3098,473596.0
2016-05-27 09:30:00,55.84,55.93,55.78,55.9,228087.0,47.3437,47.4201,47.2929,47.3946,228087.0
2016-05-27 09:40:00,55.89,55.93,55.87,55.87,787884.0,47.3861,47.4201,47.3692,47.3692,787884.0
2016-05-27 09:50:00,55.86,55.9,55.81,55.86,123487.0,47.3607,47.3946,47.3183,47.3607,123487.0
2016-05-27 10:00:00,55.85,55.86,55.79,55.82,243546.0,47.3522,47.3607,47.3014,47.3268,243546.0
2016-05-27 10:10:00,55.82,55.91,55.82,55.87,285561.0,47.3268,47.4031,47.3268,47.3692,285561.0
2016-05-27 10:20:00,55.87,55.94,55.83,55.87,91374.0,47.3692,47.4285,47.3353,47.3692,91374.0
2016-05-27 10:30:00,55.87,55.94,55.87,55.88,66079.0,47.3692,47.4285,47.3692,47.3777,66079.0
2016-05-27 10:40:00,55.89,55.92,55.88,55.92,66633.0,47.3861,47.4116,47.3777,47.4116,66633.0
2016-05-27 10:50:00,55.92,55.93,55.85,55.88,86463.0,47.4116,47.4201,47.3522,47.3777,86463.0
2016-05-27 11:00:00,55.87,55.91,55.85,55.85,57223.0,47.3692,47.4031,47.3522,47.3522,57223.0
2016-05-27 11:10:00,55.86,55.86,55.82,55.82,50983.0,47.3607,47.3607,47.3268,47.3268,50983.0
2016-05-27 11:20:00,55.82,55.86,55.81,55.86,159835.0,47.3268,47.3607,47.3183,47.3607,159835.0
2016-05-27 11:30:00,55.87,55.92,55.87,55.91,74888.0,47.3692,47.4116,47.3692,47.4031,74888.0
2016-05-27 11:40:00,55.91,55.92,55.87,55.89,107603.0,47.4031,47.4116,47.3692,47.3861,107603.0
2016-05-27 11:50:00,55.9,55.93,55.89,55.91,113019.0,47.3946,47.4201,47.3861,47.4031,113019.0
2016-05-27 12:00:00,55.91,55.92,55.89,55.92,80705.0,47.4031,47.4116,47.3861,47.4116,80705.0
2016-05-27 12:10:00,55.92,55.92,55.89,55.91,67886.0,47.4116,47.4116,47.3861,47.4031,67886.0
2016-05-27 12:20:00,55.91,55.92,55.9,55.92,57814.0,47.4031,47.4116,47.3946,47.4116,57814.0
2016-05-27 12:30:00,55.92,55.94,55.91,55.91,68453.0,47.4116,47.4285,47.4031,47.4031,68453.0
2016-05-27 12:40:00,55.91,55.94,55.91,55.93,62029.0,47.4031,47.4285,47.4031,47.4201,62029.0
2016-05-27 12:50:00,55.93,55.95,55.92,55.94,67858.0,47.4201,47.437,47.4116,47.4285,67858.0
2016-05-27 13:00:00,55.94,55.95,55.91,55.91,79586.0,47.4285,47.437,47.4031,47.4031,79586.0
2016-05-27 13:10:00,55.91,55.92,55.89,55.91,62028.0,47.4031,47.4116,47.3861,47.4031,62028.0
2016-05-27 13:20:00,55.92,55.92,55.9,55.91,70392.0,47.4116,47.4116,47.3946,47.4031,70392.0
2016-05-27 13:30:00,55.9,55.91,55.81,55.82,168428.0,47.3946,47.4031,47.3183,47.3268,168428.0
2016-05-27 13:40:00,55.81,55.89,55.78,55.84,164623.0,47.3183,47.3861,47.2929,47.3437,164623.0
2016-05-27 13:50:00,55.84,55.85,55.82,55.84,81892.0,47.3437,47.3522,47.3268,47.3437,81892.0
2016-05-27 14:00:00,55.84,55.86,55.81,55.86,92564.0,47.3437,47.3607,47.3183,47.3607,92564.0
2016-05-27 14:10:00,55.85,55.88,55.83,55.83,210691.0,47.3522,47.3777,47.3353,47.3353,210691.0
2016-05-27 14:20:00,55.83,55.91,55.82,55.88,198078.0,47.3353,47.4031,47.3268,47.3777,198078.0
2016-05-27 14:30:00,55.88,55.89,55.84,55.86,184293.0,47.3777,47.3861,47.3437,47.3607,184293.0
2016-05-27 14:40:00,55.86,55.88,55.84,55.88,146457.0,47.3607,47.3777,47.3437,47.3777,146457.0
2016-05-27 14:50:00,55.88,55.89,55.86,55.87,77805.0,47.3777,47.3861,47.3607,47.3692,77805.0
2016-05-27 15:00:00,55.87,55.89,55.86,55.88,95071.0,47.3692,47.3861,47.3607,47.3777,95071.0
2016-05-27 15:10:00,55.89,55.9,55.88,55.9,43004.0,47.3861,47.3946,47.3777,47.3946,43004.0
2016-05-27 15:20:00,55.9,55.91,55.87,55.9,128767.0,47.3946,47.4031,47.3692,47.3946,128767.0
2016-05-27 15:30:00,55.9,55.93,55.89,55.92,153536.0,47.3946,47.4201,47.3861,47.4116,153536.0
2016-05-27 15:40:00,55.91,55.94,55.9,55.91,232776.0,47.4031,47.4285,47.3946,47.4031,232776.0
2016-05-27 15:50:00,55.92,55.94,55.91,55.94,474389.0,47.4116,47.4285,47.4031,47.4285,474389.0
2016-05-31 09:30:00,56.0,56.04,55.94,55.96,187111.0,47.4794,47.5133,47.4285,47.4455,187111.0
2016-05-31 09:40:00,55.97,56.04,55.95,56.04,500775.0,47.454,47.5133,47.437,47.5133,500775.0
2016-05-31 09:50:00,56.04,56.09,55.96,56.01,706566.0,47.5133,47.5557,47.4455,47.4879,706566.0
2016-05-31 10:00:00,56.01,56.12,56.0,56.11,796988.0,47.4879,47.5811,47.4794,47.5727,796988.0
2016-05-31 10:10:00,56.11,56.16,56.09,56.14,238307.0,47.5727,47.6151,47.5557,47.5981,238307.0
2016-05-31 10:20:00,56.15,56.16,56.1,56.11,221810.0,47.6066,47.6151,47.5642,47.5727,221810.0
2016-05-31 10:30:00,56.11,56.13,56.01,56.01,215288.0,47.5727,47.5896,47.4879,47.4879,215288.0
2016-05-31 10:40:00,56.02,56.03,55.97,56.03,97224.0,47.4964,47.5048,47.454,47.5048,97224.0
2016-05-31 10:50:00,56.03,56.05,55.99,56.01,104165.0,47.5048,47.5218,47.4709,47.4879,104165.0
2016-05-31 11:00:00,56.01,56.01,55.94,55.98,111968.0,47.4879,47.4879,47.4285,47.4624,111968.0
2016-05-31 11:10:00,55.97,55.97,55.89,55.93,264405.0,47.454,47.454,47.3861,47.4201,264405.0
2016-05-31 11:20:00,55.92,55.94,55.88,55.89,110127.0,47.4116,47.4285,47.3777,47.3861,110127.0
2016-05-31 11:30:00,55.88,55.89,55.83,55.88,185734.0,47.3777,47.3861,47.3353,47.3777,185734.0
2016-05-31 11:40:00,55.88,55.9,55.87,55.87,99462.0,47.3777,47.3946,47.3692,47.3692,99462.0
2016-05-31 11:50:00,55.87,55.88,55.82,55.84,95517.0,47.3692,47.3777,47.3268,47.3437,95517.0
2016-05-31 12:00:00,55.84,55.85,55.81,55.83,111610.0,47.3437,47.3522,47.3183,47.3353,111610.0
2016-05-31 12:10:00,55.83,55.84,55.8,55.84,135162.0,47.3353,47.3437,47.3098,47.3437,135162.0
2016-05-31 12:20:00,55.84,55.87,55.82,55.86,94519.0,47.3437,47.3692,47.3268,47.3607,94519.0
2016-05-31 12:30:00,55.86,55.88,55.84,55.86,159777.0,47.3607,47.3777,47.3437,47.3607,159777.0
2016-05-31 12:40:00,55.86,55.88,55.83,55.84,244825.0,47.3607,47.3777,47.3353,47.3437,244825.0
2016-05-31 12:50:00,55.84,55.88,55.83,55.85,85915.0,47.3437,47.3777,47.3353,47.3522,85915.0
2016-05-31 13:00:00,55.85,55.87,55.83,55.83,212568.0,47.3522,47.3692,47.3353,47.3353,212568.0
2016-05-31 13:10:00,55.84,55.88,55.83,55.87,244391.0,47.3437,47.3777,47.3353,47.3692,244391.0
2016-05-31 13:20:00,55.87,55.91,55.87,55.91,108935.0,47.3692,47.4031,47.3692,47.4031,108935.0
2016-05-31 13:30:00,55.91,55.92,55.88,55.91,83721.0,47.4031,47.4116,47.3777,47.4031,83721.0
2016-05-31 13:40:00,55.9,55.94,55.89,55.91,74720.0,47.3946,47.4285,47.3861,47.4031,74720.0
2016-05-31 13:50:00,55.92,55.92,55.89,55.91,86746.0,47.4116,47.4116,47.3861,47.4031,86746.0
2016-05-31 14:00:00,55.91,55.91,55.78,55.79,148010.0,47.4031,47.4031,47.2929,47.3014,148010.0
2016-05-31 14:10:00,55.79,55.79,55.73,55.74,151220.0,47.3014,47.3014,47.2505,47.259,151220.0
2016-05-31 14:20:00,55.74,55.82,55.74,55.79,184355.0,47.259,47.3268,47.259,47.3014,184355.0
2016-05-31 14:30:00,55.8,55.82,55.77,55.81,159234.0,47.3098,47.3268,47.2844,47.3183,159234.0
2016-05-31 14:40:00,55.8,55.81,55.74,55.79,150187.0,47.3098,47.3183,47.259,47.3014,150187.0
2016-05-31 14:50:00,55.79,55.8,55.74,55.76,125519.0,47.3014,47.3098,47.259,47.2759,125519.0
2016-05-31 15:00:00,55.75,55.78,55.71,55.78,206038.0,47.2674,47.2929,47.2335,47.2929,206038.0
2016-05-31 15:10:00,55.78,55.86,55.77,55.86,270571.0,47.2929,47.3607,47.2844,47.3607,270571.0
2016-05-31 15:20:00,55.85,55.87,55.82,55.87,240080.0,47.3522,47.3692,47.3268,47.3692,240080.0
2016-05-31 15:30:00,55.87,55.92,55.86,55.91,344256.0,47.3692,47.4116,47.3607,47.4031,344256.0
2016-05-31 15:40:00,55.91,55.96,55.9,55.95,419274.0,47.4031,47.4455,47.3946,47.437,419274.0
2016-05-31 15:50:00,55.95,56.0,55.92,55.92,1618529.0,47.437,47.4794,47.4116,47.4116,1618529.0
2016-06-01 09:30:00,55.63,55.69,55.43,55.5,456660.0,47.1657,47.2166,46.9961,47.0555,456660.0
2016-06-01 09:40:00,55.5,55.54,55.41,55.51,514724.0,47.0555,47.0894,46.9792,47.064,514724.0
2016-06-01 09:50:00,55.51,55.52,55.42,55.51,548269.0,47.064,47.0724,46.9877,47.064,548269.0
2016-06-01 10:00:00,55.51,55.73,55.47,55.7,962405.0,47.064,47.2505,47.03,47.225,962405.0
2016-06-01 10:10:00,55.7,55.73,55.62,55.62,382023.0,47.225,47.2505,47.1572,47.1572,382023.0
2016-06-01 10:20:00,55.63,55.68,55.58,55.59,354719.0,47.1657,47.2081,47.1233,47.1318,354719.0
2016-06-01 10:30:00,55.59,55.68,55.59,55.64,405906.0,47.1318,47.2081,47.1318,47.1742,405906.0
2016-06-01 10:40:00,55.64,55.66,55.59,55.62,144717.0,47.1742,47.1911,47.1318,47.1572,144717.0
2016-06-01 10:50:00,55.62,55.71,55.61,55.7,148191.0,47.1572,47.2335,47.1487,47.225,148191.0
2016-06-01 11:00:00,55.71,55.77,55.7,55.75,234688.0,47.2335,47.2844,47.225,47.2674,234688.0
2016-06-01 11:10:00,55.75,55.8,55.73,55.78,170577.0,47.2674,47.3098,47.2505,47.2929,170577.0
2016-06-01 11:20:00,55.78,55.82,55.78,55.79,230239.0,47.2929,47.3268,47.2929,47.3014,230239.0
2016-06-01 11:30:00,55.79,55.8,55.73,55.74,230733.0,47.3014,47.3098,47.2505,47.259,230733.0
2016-06-01 11:40:00,55.74,55.75,55.71,55.74,374790.0,47.259,47.2674,47.2335,47.259,374790.0
2016-06-01 11:50:00,55.74,55.79,55.74,55.79,85365.0,47.259,47.3014,47.259,47.3014,85365.0
2016-06-01 12:00:00,55.78,55.83,55.77,55.8,183251.0,47.2929,47.3353,47.2844,47.3098,183251.0
2016-06-01 12:10:00,55.8,55.87,55.8,55.85,112289.0,47.3098,47.3692,47.3098,47.3522,112289.0
2016-06-01 12:20:00,55.84,55.86,55.82,55.84,181578.0,47.3437,47.3607,47.3268,47.3437,181578.0
2016-06-01 12:30:00,55.84,55.85,55.79,55.79,114597.0,47.3437,47.3522,47.3014,47.3014,114597.0
2016-06-01 12:40:00,55.79,55.83,55.79,55.81,77565.0,47.3014,47.3353,47.3014,47.3183,77565.0
2016-06-01 12:50:00,55.81,55.86,55.8,55.85,88055.0,47.3183,47.3607,47.3098,47.3522,88055.0
2016-06-01 13:00:00,55.86,55.87,55.83,55.84,84481.0,47.3607,47.3692,47.3353,47.3437,84481.0
2016-06-01 13:10:00,55.83,55.84,55.77,55.8,596029.0,47.3353,47.3437,47.2844,47.3098,596029.0
2016-06-01 13:20:00,55.81,55.82,55.77,55.79,97151.0,47.3183,47.3268,47.2844,47.3014,97151.0
2016-06-01 13:30:00,55.78,55.8,55.73,55.75,636872.0,47.2929,47.3098,47.2505,47.2674,636872.0
2016-06-01 13:40:00,55.75,55.76,55.7,55.76,149942.0,47.2674,47.2759,47.225,47.2759,149942.0
2016-06-01 13:50:00,55.76,55.79,55.75,55.78,86803.0,47.2759,47.3014,47.2674,47.2929,86803.0
2016-06-01 14:00:00,55.78,55.79,55.74,55.79,141008.0,47.2929,47.3014,47.259,47.3014,141008.0
2016-06-01 14:10:00,55.79,55.92,55.78,55.89,139141.0,47.3014,47.4116,47.2929,47.3861,139141.0
2016-06-01 14:20:00,55.89,55.91,55.84,55.86,340604.0,47.3861,47.4031,47.3437,47.3607,340604.0
2016-06-01 14:30:00,55.86,55.87,55.8,55.82,187348.0,47.3607,47.3692,47.3098,47.3268,187348.0
2016-06-01 14:40:00,55.83,55.87,55.81,55.86,221130.0,47.3353,47.3692,47.3183,47.3607,221130.0
2016-06-01 14:50:00,55.86,55.92,55.85,55.91,161810.0,47.3607,47.4116,47.3522,47.4031,161810.0
2016-06-01 15:00:00,55.91,55.93,55.89,55.89,234906.0,47.4031,47.4201,47.3861,47.3861,234906.0
2016-06-01 15:10:00,55.89,55.98,55.88,55.97,334467.0,47.3861,47.4624,47.3777,47.454,334467.0
2016-06-01 15:20:00,55.96,55.99,55.94,55.96,230899.0,47.4455,47.4709,47.4285,47.4455,230899.0
2016-06-01 15:30:00,55.96,55.99,55.92,55.98,334300.0,47.4455,47.4709,47.4116,47.4624,334300.0
2016-06-01 15:40:00,55.99,56.0,55.94,55.95,285799.0,47.4709,47.4794,47.4285,47.437,285799.0
2016-06-01 15:50:00,55.95,55.96,55.92,55.95,404753.0,47.437,47.4455,47.4116,47.437,404753.0
2016-06-02 09:30:00,55.85,55.92,55.78,55.8,295132.0,47.3522,47.4116,47.2929,47.3098,295132.0
2016-06-02 09:40:00,55.8,55.87,55.74,55.75,427996.0,47.3098,47.3692,47.259,47.2674,427996.0
2016-06-02 09:50:00,55.74,55.8,55.72,55.78,115557.0,47.259,47.3098,47.242,47.2929,115557.0
2016-06-02 10:00:00,55.78,55.88,55.76,55.84,138528.0,47.2929,47.3777,47.2759,47.3437,138528.0
2016-06-02 10:10:00,55.84,55.84,55.77,55.79,96974.0,47.3437,47.3437,47.2844,47.3014,96974.0
2016-06-02 10:20:00,55.78,55.81,55.74,55.78,131417.0,47.2929,47.3183,47.259,47.2929,131417.0
2016-06-02 10:30:00,55.77,55.84,55.77,55.84,133360.0,47.2844,47.3437,47.2844,47.3437,133360.0
2016-06-02 10:40:00,55.84,55.85,55.79,55.8,110156.0,47.3437,47.3522,47.3014,47.3098,110156.0
2016-06-02 10:50:00,55.8,55.86,55.79,55.85,83239.0,47.3098,47.3607,47.3014,47.3522,83239.0
2016-06-02 11:00:00,55.85,55.94,55.85,55.91,216490.0,47.3522,47.4285,47.3522,47.4031,216490.0
2016-06-02 11:10:00,55.92,55.95,55.9,55.91,144501.0,47.4116,47.437,47.3946,47.4031,144501.0
2016-06-02 11:20:00,55.91,55.94,55.9,55.9,276766.0,47.4031,47.4285,47.3946,47.3946,276766.0
2016-06-02 11:30:00,55.91,55.93,55.86,55.87,154297.0,47.4031,47.4201,47.3607,47.3692,154297.0
2016-06-02 11:40:00,55.88,55.93,55.87,55.93,86741.0,47.3777,47.4201,47.3692,47.4201,86741.0
2016-06-02 11:50:00,55.93,55.98,55.91,55.95,84741.0,47.4201,47.4624,47.4031,47.437,84741.0
2016-06-02 12:00:00,55.96,55.96,55.88,55.88,70282.0,47.4455,47.4455,47.3777,47.3777,70282.0
2016-06-02 12:10:00,55.89,55.9,55.87,55.88,51737.0,47.3861,47.3946,47.3692,47.3777,51737.0
2016-06-02 12:20:00,55.88,55.91,55.86,55.86,56400.0,47.3777,47.4031,47.3607,47.3607,56400.0
2016-06-02 12:30:00,55.87,55.87,55.84,55.85,74465.0,47.3692,47.3692,47.3437,47.3522,74465.0
2016-06-02 12:40:00,55.85,55.89,55.84,55.88,40699.0,47.3522,47.3861,47.3437,47.3777,40699.0
2016-06-02 12:50:00,55.88,55.94,55.88,55.93,43823.0,47.3777,47.4285,47.3777,47.4201,43823.0
2016-06-02 13:00:00,55.93,55.95,55.92,55.93,162765.0,47.4201,47.437,47.4116,47.4201,162765.0
2016-06-02 13:10:00,55.92,55.94,55.9,55.92,33577.0,47.4116,47.4285,47.3946,47.4116,33577.0
2016-06-02 13:20:00,55.92,55.94,55.91,55.93,56813.0,47.4116,47.4285,47.4031,47.4201,56813.0
2016-06-02 13:30:00,55.93,55.94,55.91,55.92,76740.0,47.4201,47.4285,47.4031,47.4116,76740.0
2016-06-02 13:40:00,55.92,55.95,55.91,55.95,70366.0,47.4116,47.437,47.4031,47.437,70366.0
2016-06-02 13:50:00,55.94,55.99,55.93,55.99,221362.0,47.4285,47.4709,47.4201,47.4709,221362.0
2016-06-02 14:00:00,55.99,56.03,55.98,56.01,102075.0,47.4709,47.5048,47.4624,47.4879,102075.0
2016-06-02 14:10:00,56.01,56.01,55.97,56.0,86745.0,47.4879,47.4879,47.454,47.4794,86745.0
2016-06-02 14:20:00,56.0,56.04,55.99,56.0,97859.0,47.4794,47.5133,47.4709,47.4794,97859.0
2016-06-02 14:30:00,56.0,56.02,55.98,55.98,122936.0,47.4794,47.4964,47.4624,47.4624,122936.0
2016-06-02 14:40:00,55.98,55.99,55.96,55.97,102039.0,47.4624,47.4709,47.4455,47.454,102039.0
2016-06-02 14:50:00,55.97,56.0,55.96,55.98,98217.0,47.454,47.4794,47.4455,47.4624,98217.0
2016-06-02 15:00:00,55.98,56.0,55.95,55.96,104641.0,47.4624,47.4794,47.437,47.4455,104641.0
2016-06-02 15:10:00,55.96,55.99,55.95,55.96,333230.0,47.4455,47.4709,47.437,47.4455,333230.0
2016-06-02 15:20:00,55.96,56.01,55.96,56.01,223106.0,47.4455,47.4879,47.4455,47.4879,223106.0
2016-06-02 15:30:00,56.01,56.03,56.0,56.01,187497.0,47.4879,47.5048,47.4794,47.4879,187497.0
2016-06-02 15:40:00,56.02,56.02,55.96,55.98,228189.0,47.4964,47.4964,47.4455,47.4624,228189.0
2016-06-02 15:50:00,55.98,56.05,55.98,56.05,633873.0,47.4624,47.5218,47.4624,47.5218,633873.0
2016-06-03 09:30:00,55.93,55.97,55.73,55.73,603264.0,47.4201,47.454,47.2505,47.2505,603264.0
2016-06-03 09:40:00,55.75,55.76,55.63,55.66,667683.0,47.2674,47.2759,47.1657,47.1911,667683.0
2016-06-03 09:50:00,55.66,55.7,55.63,55.67,377115.0,47.1911,47.225,47.1657,47.1996,377115.0
2016-06-03 10:00:00,55.67,55.67,55.57,55.58,633527.0,47.1996,47.1996,47.1148,47.1233,633527.0
2016-06-03 10:10:00,55.58,55.68,55.56,55.64,406051.0,47.1233,47.2081,47.1063,47.1742,406051.0
2016-06-03 10:20:00,55.64,55.65,55.55,55.61,255754.0,47.1742,47.1827,47.0979,47.1487,255754.0
2016-06-03 10:30:00,55.6,55.73,55.59,55.72,241117.0,47.1403,47.2505,47.1318,47.242,241117.0
2016-06-03 10:40:00,55.72,55.8,55.66,55.8,603852.0,47.242,47.3098,47.1911,47.3098,603852.0
2016-06-03 10:50:00,55.79,55.85,55.76,55.85,182187.0,47.3014,47.3522,47.2759,47.3522,182187.0
2016-06-03 11:00:00,55.85,55.86,55.81,55.81,205833.0,47.3522,47.3607,47.3183,47.3183,205833.0
2016-06-03 11:10:00,55.81,55.85,55.79,55.84,84048.0,47.3183,47.3522,47.3014,47.3437,84048.0
2016-06-03 11:20:00,55.83,55.87,55.81,55.84,271034.0,47.3353,47.3692,47.3183,47.3437,271034.0
2016-06-03 11:30:00,55.84,55.93,55.83,55.93,174996.0,47.3437,47.4201,47.3353,47.4201,174996.0
2016-06-03 11:40:00,55.92,56.01,55.92,56.0,984316.0,47.4116,47.4879,47.4116,47.4794,984316.0
2016-06-03 11:50:00,56.01,56.05,55.95,56.03,331477.0,47.4879,47.5218,47.437,47.5048,331477.0
2016-06-03 12:00:00,56.03,56.04,55.93,55.94,187792.0,47.5048,47.5133,47.4201,47.4285,187792.0
2016-06-03 12:10:00,55.94,55.98,55.92,55.93,114521.0,47.4285,47.4624,47.4116,47.4201,114521.0
2016-06-03 12:20:00,55.93,55.98,55.93,55.95,81169.0,47.4201,47.4624,47.4201,47.437,81169.0
2016-06-03 12:30:00,55.95,55.99,55.93,55.94,102864.0,47.437,47.4709,47.4201,47.4285,102864.0
2016-06-03 12:40:00,55.94,55.95,55.88,55.89,100121.0,47.4285,47.437,47.3777,47.3861,100121.0
2016-06-03 12:50:00,55.89,55.92,55.88,55.88,95414.0,47.3861,47.4116,47.3777,47.3777,95414.0
2016-06-03 13:00:00,55.88,55.92,55.86,55.92,117671.0,47.3777,47.4116,47.3607,47.4116,117671.0
2016-06-03 13:10:00,55.92,55.94,55.91,55.92,124179.0,47.4116,47.4285,47.4031,47.4116,124179.0
2016-06-03 13:20:00,55.93,55.95,55.86,55.87,162172.0,47.4201,47.437,47.3607,47.3692,162172.0
2016-06-03 13:30:00,55.87,55.9,55.85,55.88,189601.0,47.3692,47.3946,47.3522,47.3777,189601.0
2016-06-03 13:40:00,55.87,55.97,55.87,55.93,174775.0,47.3692,47.454,47.3692,47.4201,174775.0
2016-06-03 13:50:00,55.93,55.98,55.91,55.96,100175.0,47.4201,47.4624,47.4031,47.4455,100175.0
2016-06-03 14:00:00,55.96,55.97,55.92,55.93,98402.0,47.4455,47.454,47.4116,47.4201,98402.0
2016-06-03 14:10:00,55.93,55.96,55.9,55.94,109562.0,47.4201,47.4455,47.3946,47.4285,109562.0
2016-06-03 14:20:00,55.95,55.99,55.9,55.97,125959.0,47.437,47.4709,47.3946,47.454,125959.0
2016-06-03 14:30:00,55.97,56.07,55.97,56.07,116262.0,47.454,47.5388,47.454,47.5388,116262.0
2016-06-03 14:40:00,56.07,56.09,56.05,56.06,128493.0,47.5388,47.5557,47.5218,47.5303,128493.0
2016-06-03 14:50:00,56.07,56.13,56.07,56.08,140007.0,47.5388,47.5896,47.5388,47.5472,140007.0
2016-06-03 15:00:00,56.07,56.07,56.02,56.05,108351.0,47.5388,47.5388,47.4964,47.5218,108351.0
2016-06-03 15:10:00,56.05,56.08,56.03,56.06,462284.0,47.5218,47.5472,47.5048,47.5303,462284.0
2016-06-03 15:20:00,56.06,56.1,56.05,56.08,163845.0,47.5303,47.5642,47.5218,47.5472,163845.0
2016-06-03 15:30:00,56.09,56.11,56.07,56.11,172030.0,47.5557,47.5727,47.5388,47.5727,172030.0
2016-06-03 15:40:00,56.11,56.12,56.06,56.07,370251.0,47.5727,47.5811,47.5303,47.5388,370251.0
2016-06-03 15:50:00,56.08,56.12,56.04,56.06,1256116.0,47.5472,47.5811,47.5133,47.5303,1256116.0
2016-06-06 09:30:00,56.12,56.18,56.08,56.18,246038.0,47.5811,47.632,47.5472,47.632,246038.0
2016-06-06 09:40:00,56.17,56.28,56.16,56.27,485035.0,47.6235,47.7168,47.6151,47.7083,485035.0
2016-06-06 09:50:00,56.27,56.36,56.27,56.31,258809.0,47.7083,47.7846,47.7083,47.7422,258809.0
2016-06-06 10:00:00,56.31,56.37,56.27,56.3,146465.0,47.7422,47.7931,47.7083,47.7338,146465.0
2016-06-06 10:10:00,56.3,56.3,56.23,56.27,233745.0,47.7338,47.7338,47.6744,47.7083,233745.0
2016-06-06 10:20:00,56.27,56.31,56.25,56.27,411079.0,47.7083,47.7422,47.6914,47.7083,411079.0
2016-06-06 10:30:00,56.27,56.33,56.27,56.3,144291.0,47.7083,47.7592,47.7083,47.7338,144291.0
2016-06-06 10:40:00,56.3,56.36,56.3,56.34,67209.0,47.7338,47.7846,47.7338,47.7677,67209.0
2016-06-06 10:50:00,56.33,56.41,56.33,56.4,108186.0,47.7592,47.827,47.7592,47.8185,108186.0
2016-06-06 11:00:00,56.4,56.4,56.36,56.39,68112.0,47.8185,47.8185,47.7846,47.8101,68112.0
2016-06-06 11:10:00,56.39,56.41,56.38,56.39,59311.0,47.8101,47.827,47.8016,47.8101,59311.0
2016-06-06 11:20:00,56.39,56.39,56.36,56.36,76602.0,47.8101,47.8101,47.7846,47.7846,76602.0
2016-06-06 11:30:00,56.37,56.4,56.35,56.4,446864.0,47.7931,47.8185,47.7761,47.8185,446864.0
2016-06-06 11:40:00,56.4,56.41,56.37,56.38,91701.0,47.8185,47.827,47.7931,47.8016,91701.0
2016-06-06 11:50:00,56.38,56.4,56.32,56.33,125428.0,47.8016,47.8185,47.7507,47.7592,125428.0
2016-06-06 12:00:00,56.34,56.34,56.32,56.33,58606.0,47.7677,47.7677,47.7507,47.7592,58606.0
2016-06-06 12:10:00,56.32,56.33,56.29,56.3,75658.0,47.7507,47.7592,47.7253,47.7338,75658.0
2016-06-06 12:20:00,56.31,56.32,56.29,56.31,80930.0,47.7422,47.7507,47.7253,47.7422,80930.0
2016-06-06 12:30:00,56.31,56.38,56.27,56.3,196850.0,47.7422,47.8016,47.7083,47.7338,196850.0
2016-06-06 12:40:00,56.31,56.33,56.25,56.25,75220.0,47.7422,47.7592,47.6914,47.6914,75220.0
2016-06-06 12:50:00,56.25,56.26,56.17,56.25,235216.0,47.6914,47.6998,47.6235,47.6914,235216.0
2016-06-06 13:00:00,56.25,56.31,56.23,56.3,219233.0,47.6914,47.7422,47.6744,47.7338,219233.0
2016-06-06 13:10:00,56.31,56.37,56.31,56.34,120613.0,47.7422,47.7931,47.7422,47.7677,120613.0
2016-06-06 13:20:00,56.34,56.38,56.34,56.34,84693.0,47.7677,47.8016,47.7677,47.7677,84693.0
2016-06-06 13:30:00,56.35,56.35,56.31,56.32,86321.0,47.7761,47.7761,47.7422,47.7507,86321.0
2016-06-06 13:40:00,56.32,56.37,56.31,56.37,64577.0,47.7507,47.7931,47.7422,47.7931,64577.0
2016-06-06 13:50:00,56.37,56.43,56.35,56.42,91050.0,47.7931,47.844,47.7761,47.8355,91050.0
2016-06-06 14:00:00,56.42,56.44,56.4,56.44,50943.0,47.8355,47.8525,47.8185,47.8525,50943.0
2016-06-06 14:10:00,56.44,56.5,56.43,56.48,149880.0,47.8525,47.9033,47.844,47.8864,149880.0
2016-06-06 14:20:00,56.48,56.51,56.47,56.49,105696.0,47.8864,47.9118,47.8779,47.8948,105696.0
2016-06-06 14:30:00,56.49,56.49,56.45,56.48,66920.0,47.8948,47.8948,47.8609,47.8864,66920.0
2016-06-06 14:40:00,56.48,56.51,56.46,56.5,97068.0,47.8864,47.9118,47.8694,47.9033,97068.0
2016-06-06 14:50:00,56.5,56.53,56.49,56.53,286264.0,47.9033,47.9288,47.8948,47.9288,286264.0
2016-06-06 15:00:00,56.52,56.55,56.52,56.53,428389.0,47.9203,47.9457,47.9203,47.9288,428389.0
2016-06-06 15:10:00,56.53,56.57,56.52,56.54,336061.0,47.9288,47.9627,47.9203,47.9372,336061.0
2016-06-06 15:20:00,56.54,56.56,56.52,56.53,384442.0,47.9372,47.9542,47.9203,47.9288,384442.0
2016-06-06 15:30:00,56.53,56.55,56.52,56.55,291301.0,47.9288,47.9457,47.9203,47.9457,291301.0
2016-06-06 15:40:00,56.55,56.56,56.52,56.52,603842.0,47.9457,47.9542,47.9203,47.9203,603842.0
2016-06-06 15:50:00,56.52,56.52,56.48,56.5,959251.0,47.9203,47.9203,47.8864,47.9033,959251.0
2016-06-07 09:30:00,56.63,56.79,56.53,56.77,376992.0,48.0135,48.1492,47.9288,48.1322,376992.0
2016-06-07 09:40:00,56.78,56.83,56.73,56.83,333871.0,48.1407,48.1831,48.0983,48.1831,333871.0
2016-06-07 09:50:00,56.83,56.86,56.73,56.86,520230.0,48.1831,48.2085,48.0983,48.2085,520230.0
2016-06-07 10:00:00,56.86,56.89,56.79,56.81,285935.0,48.2085,48.234,48.1492,48.1662,285935.0
2016-06-07 10:10:00,56.81,56.88,56.8,56.86,120508.0,48.1662,48.2255,48.1577,48.2085,120508.0
2016-06-07 10:20:00,56.85,56.89,56.83,56.88,123144.0,48.2001,48.234,48.1831,48.2255,123144.0
2016-06-07 10:30:00,56.89,56.92,56.87,56.89,211373.0,48.234,48.2594,48.217,48.234,211373.0
2016-06-07 10:40:00,56.89,56.93,56.86,56.86,207986.0,48.234,48.2679,48.2085,48.2085,207986.0
2016-06-07 10:50:00,56.86,56.92,56.84,56.89,207447.0,48.2085,48.2594,48.1916,48.234,207447.0
2016-06-07 11:00:00,56.89,56.91,56.86,56.9,138985.0,48.234,48.2509,48.2085,48.2425,138985.0
2016-06-07 11:10:00,56.9,56.91,56.84,56.88,91294.0,48.2425,48.2509,48.1916,48.2255,91294.0
2016-06-07 11:20:00,56.87,56.91,56.86,56.88,118263.0,48.217,48.2509,48.2085,48.2255,118263.0
2016-06-07 11:30:00,56.88,56.91,56.86,56.89,166699.0,48.2255,48.2509,48.2085,48.234,166699.0
2016-06-07 11:40:00,56.88,56.93,56.87,56.89,84476.0,48.2255,48.2679,48.217,48.234,84476.0
2016-06-07 11:50:00,56.89,56.91,56.85,56.87,174498.0,48.234,48.2509,48.2001,48.217,174498.0
2016-06-07 12:00:00,56.86,56.9,56.85,56.89,168946.0,48.2085,48.2425,48.2001,48.234,168946.0
2016-06-07 12:10:00,56.88,56.9,56.86,56.86,53040.0,48.2255,48.2425,48.2085,48.2085,53040.0
2016-06-07 12:20:00,56.86,56.9,56.86,56.87,71474.0,48.2085,48.2425,48.2085,48.217,71474.0
2016-06-07 12:30:00,56.88,56.9,56.86,56.89,580767.0,48.2255,48.2425,48.2085,48.234,580767.0
2016-06-07 12:40:00,56.89,56.91,56.88,56.89,236011.0,48.234,48.2509,48.2255,48.234,236011.0
2016-06-07 12:50:00,56.89,56.91,56.88,56.91,76364.0,48.234,48.2509,48.2255,48.2509,76364.0
2016-06-07 13:00:00,56.9,56.92,56.9,56.92,58441.0,48.2425,48.2594,48.2425,48.2594,58441.0
2016-06-07 13:10:00,56.92,56.94,56.91,56.94,36216.0,48.2594,48.2764,48.2509,48.2764,36216.0
2016-06-07 13:20:00,56.94,56.96,56.92,56.95,129112.0,48.2764,48.2933,48.2594,48.2849,129112.0
2016-06-07 13:30:00,56.95,56.96,56.93,56.93,64821.0,48.2849,48.2933,48.2679,48.2679,64821.0
2016-06-07 13:40:00,56.93,56.95,56.93,56.94,96228.0,48.2679,48.2849,48.2679,48.2764,96228.0
2016-06-07 13:50:00,56.94,56.94,56.88,56.88,126160.0,48.2764,48.2764,48.2255,48.2255,126160.0
2016-06-07 14:00:00,56.88,56.91,56.88,56.9,110068.0,48.2255,48.2509,48.2255,48.2425,110068.0
2016-06-07 14:10:00,56.9,56.9,56.88,56.9,159706.0,48.2425,48.2425,48.2255,48.2425,159706.0
2016-06-07 14:20:00,56.9,56.92,56.88,56.91,126297.0,48.2425,48.2594,48.2255,48.2509,126297.0
2016-06-07 14:30:00,56.9,56.92,56.88,56.9,137265.0,48.2425,48.2594,48.2255,48.2425,137265.0
2016-06-07 14:40:00,56.9,56.93,56.9,56.91,130734.0,48.2425,48.2679,48.2425,48.2509,130734.0
2016-06-07 14:50:00,56.91,56.93,56.87,56.87,157966.0,48.2509,48.2679,48.217,48.217,157966.0
2016-06-07 15:00:00,56.87,56.89,56.85,56.85,151948.0,48.217,48.234,48.2001,48.2001,151948.0
2016-06-07 15:10:00,56.85,56.86,56.81,56.82,197776.0,48.2001,48.2085,48.1662,48.1746,197776.0
2016-06-07 15:20:00,56.82,56.83,56.8,56.82,217529.0,48.1746,48.1831,48.1577,48.1746,217529.0
2016-06-07 15:30:00,56.82,56.83,56.76,56.78,289832.0,48.1746,48.1831,48.1238,48.1407,289832.0
2016-06-07 15:40:00,56.79,56.79,56.72,56.72,430889.0,48.1492,48.1492,48.0899,48.0899,430889.0
2016-06-07 15:50:00,56.72,56.76,56.72,56.74,892123.0,48.0899,48.1238,48.0899,48.1068,892123.0
2016-06-08 09:30:00,56.97,57.11,56.86,57.1,438746.0,48.3018,48.4205,48.2085,48.412,438746.0
2016-06-08 09:40:00,57.09,57.19,57.05,57.18,752552.0,48.4036,48.4883,48.3696,48.4799,752552.0
2016-06-08 09:50:00,57.18,57.22,57.15,57.21,335662.0,48.4799,48.5138,48.4544,48.5053,335662.0
2016-06-08 10:00:00,57.21,57.22,57.13,57.16,222801.0,48.5053,48.5138,48.4375,48.4629,222801.0
2016-06-08 10:10:00,57.16,57.16,57.03,57.06,414135.0,48.4629,48.4629,48.3527,48.3781,414135.0
2016-06-08 10:20:00,57.06,57.1,57.04,57.07,156764.0,48.3781,48.412,48.3612,48.3866,156764.0
2016-06-08 10:30:00,57.07,57.12,57.04,57.12,226387.0,48.3866,48.429,48.3612,48.429,226387.0
2016-06-08 10:40:00,57.11,57.16,57.1,57.16,321309.0,48.4205,48.4629,48.412,48.4629,321309.0
2016-06-08 10:50:00,57.16,57.17,57.08,57.1,168641.0,48.4629,48.4714,48.3951,48.412,168641.0
2016-06-08 11:00:00,57.11,57.11,56.97,56.98,295467.0,48.4205,48.4205,48.3018,48.3103,295467.0
2016-06-08 11:10:00,56.98,57.02,56.96,57.0,224665.0,48.3103,48.3442,48.2933,48.3272,224665.0
2016-06-08 11:20:00,57.0,57.0,56.94,56.98,146695.0,48.3272,48.3272,48.2764,48.3103,146695.0
2016-06-08 11:30:00,56.99,57.11,56.99,57.11,362471.0,48.3188,48.4205,48.3188,48.4205,362471.0
2016-06-08 11:40:00,57.11,57.12,57.07,57.09,137932.0,48.4205,48.429,48.3866,48.4036,137932.0
2016-06-08 11:50:00,57.08,57.1,57.06,57.1,80072.0,48.3951,48.412,48.3781,48.412,80072.0
2016-06-08 12:00:00,57.09,57.14,57.08,57.14,199629.0,48.4036,48.4459,48.3951,48.4459,199629.0
2016-06-08 12:10:00,57.14,57.16,57.1,57.1,185373.0,48.4459,48.4629,48.412,48.412,185373.0
2016-06-08 12:20:00,57.1,57.14,57.1,57.12,105153.0,48.412,48.4459,48.412,48.429,105153.0
2016-06-08 12:30:00,57.13,57.14,57.09,57.1,160569.0,48.4375,48.4459,48.4036,48.412,160569.0
2016-06-08 12:40:00,57.09,57.1,57.08,57.09,55129.0,48.4036,48.412,48.3951,48.4036,55129.0
2016-06-08 12:50:00,57.09,57.12,57.05,57.1,85114.0,48.4036,48.429,48.3696,48.412,85114.0
2016-06-08 13:00:00,57.1,57.11,57.08,57.1,72217.0,48.412,48.4205,48.3951,48.412,72217.0
2016-06-08 13:10:00,57.1,57.12,57.09,57.11,86419.0,48.412,48.429,48.4036,48.4205,86419.0
2016-06-08 13:20:00,57.11,57.12,57.05,57.05,150762.0,48.4205,48.429,48.3696,48.3696,150762.0
2016-06-08 13:30:00,57.05,57.07,57.04,57.06,57867.0,48.3696,48.3866,48.3612,48.3781,57867.0
2016-06-08 13:40:00,57.06,57.06,57.03,57.04,111427.0,48.3781,48.3781,48.3527,48.3612,111427.0
2016-06-08 13:50:00,57.04,57.05,57.03,57.05,67382.0,48.3612,48.3696,48.3527,48.3696,67382.0
2016-06-08 14:00:00,57.05,57.07,57.02,57.04,88312.0,48.3696,48.3866,48.3442,48.3612,88312.0
2016-06-08 14:10:00,57.04,57.07,57.02,57.04,135339.0,48.3612,48.3866,48.3442,48.3612,135339.0
2016-06-08 14:20:00,57.05,57.08,57.03,57.08,79538.0,48.3696,48.3951,48.3527,48.3951,79538.0
2016-06-08 14:30:00,57.08,57.11,57.07,57.11,106515.0,48.3951,48.4205,48.3866,48.4205,106515.0
2016-06-08 14:40:00,57.1,57.14,57.08,57.1,120513.0,48.412,48.4459,48.3951,48.412,120513.0
2016-06-08 14:50:00,57.1,57.14,57.09,57.12,81991.0,48.412,48.4459,48.4036,48.429,81991.0
2016-06-08 15:00:00,57.12,57.13,57.09,57.12,90518.0,48.429,48.4375,48.4036,48.429,90518.0
2016-06-08 15:10:00,57.13,57.14,57.09,57.11,218172.0,48.4375,48.4459,48.4036,48.4205,218172.0
2016-06-08 15:20:00,57.11,57.11,57.08,57.09,142732.0,48.4205,48.4205,48.3951,48.4036,142732.0
2016-06-08 15:30:00,57.08,57.12,57.08,57.11,222081.0,48.3951,48.429,48.3951,48.4205,222081.0
2016-06-08 15:40:00,57.11,57.16,57.1,57.15,234407.0,48.4205,48.4629,48.412,48.4544,234407.0
2016-06-08 15:50:00,57.15,57.15,57.11,57.15,928907.0,48.4544,48.4544,48.4205,48.4544,928907.0
2016-06-09 09:30:00,56.84,56.93,56.79,56.88,522846.0,48.1916,48.2679,48.1492,48.2255,522846.0
2016-06-09 09:40:00,56.88,57.0,56.87,56.98,215467.0,48.2255,48.3272,48.217,48.3103,215467.0
2016-06-09 09:50:00,56.98,57.04,56.97,57.01,375883.0,48.3103,48.3612,48.3018,48.3357,375883.0
2016-06-09 10:00:00,57.01,57.01,56.85,56.9,388324.0,48.3357,48.3357,48.2001,48.2425,388324.0
2016-06-09 10:10:00,56.9,56.93,56.84,56.84,305743.0,48.2425,48.2679,48.1916,48.1916,305743.0
2016-06-09 10:20:00,56.85,56.88,56.81,56.82,495882.0,48.2001,48.2255,48.1662,48.1746,495882.0
2016-06-09 10:30:00,56.82,56.84,56.78,56.83,472727.0,48.1746,48.1916,48.1407,48.1831,472727.0
2016-06-09 10:40:00,56.83,56.89,56.8,56.88,262695.0,48.1831,48.234,48.1577,48.2255,262695.0
2016-06-09 10:50:00,56.89,56.9,56.87,56.88,188981.0,48.234,48.2425,48.217,48.2255,188981.0
2016-06-09 11:00:00,56.88,56.96,56.87,56.94,180034.0,48.2255,48.2933,48.217,48.2764,180034.0
2016-06-09 11:10:00,56.94,56.95,56.9,56.91,263449.0,48.2764,48.2849,48.2425,48.2509,263449.0
2016-06-09 11:20:00,56.91,56.92,56.89,56.9,231590.0,48.2509,48.2594,48.234,48.2425,231590.0
2016-06-09 11:30:00,56.9,56.92,56.86,56.9,128348.0,48.2425,48.2594,48.2085,48.2425,128348.0
2016-06-09 11:40:00,56.9,56.91,56.87,56.89,98123.0,48.2425,48.2509,48.217,48.234,98123.0
2016-06-09 11:50:00,56.89,56.9,56.84,56.85,229361.0,48.234,48.2425,48.1916,48.2001,229361.0
2016-06-09 12:00:00,56.85,56.9,56.84,56.89,113850.0,48.2001,48.2425,48.1916,48.234,113850.0
2016-06-09 12:10:00,56.89,56.9,56.84,56.86,94068.0,48.234,48.2425,48.1916,48.2085,94068.0
2016-06-09 12:20:00,56.86,56.91,56.85,56.91,102121.0,48.2085,48.2509,48.2001,48.2509,102121.0
2016-06-09 12:30:00,56.91,56.94,56.9,56.93,138553.0,48.2509,48.2764,48.2425,48.2679,138553.0
2016-06-09 12:40:00,56.93,56.95,56.9,56.93,155365.0,48.2679,48.2849,48.2425,48.2679,155365.0
2016-06-09 12:50:00,56.92,56.97,56.91,56.94,121289.0,48.2594,48.3018,48.2509,48.2764,121289.0
2016-06-09 13:00:00,56.95,56.96,56.92,56.93,121878.0,48.2849,48.2933,48.2594,48.2679,121878.0
2016-06-09 13:10:00,56.92,57.02,56.92,57.01,205951.0,48.2594,48.3442,48.2594,48.3357,205951.0
2016-06-09 13:20:00,57.01,57.02,57.0,57.01,89939.0,48.3357,48.3442,48.3272,48.3357,89939.0
2016-06-09 13:30:00,57.02,57.03,57.0,57.02,88958.0,48.3442,48.3527,48.3272,48.3442,88958.0
2016-06-09 13:40:00,57.02,57.02,56.98,57.0,116255.0,48.3442,48.3442,48.3103,48.3272,116255.0
2016-06-09 13:50:00,57.0,57.0,56.94,56.99,125804.0,48.3272,48.3272,48.2764,48.3188,125804.0
2016-06-09 14:00:00,56.98,56.99,56.96,56.97,108662.0,48.3103,48.3188,48.2933,48.3018,108662.0
2016-06-09 14:10:00,56.97,57.03,56.95,57.02,145311.0,48.3018,48.3527,48.2849,48.3442,145311.0
2016-06-09 14:20:00,57.01,57.05,57.0,57.01,154324.0,48.3357,48.3696,48.3272,48.3357,154324.0
2016-06-09 14:30:00,57.01,57.07,57.01,57.06,107112.0,48.3357,48.3866,48.3357,48.3781,107112.0
2016-06-09 14:40:00,57.07,57.1,57.05,57.06,394295.0,48.3866,48.412,48.3696,48.3781,394295.0
2016-06-09 14:50:00,57.06,57.09,57.05,57.08,131239.0,48.3781,48.4036,48.3696,48.3951,131239.0
2016-06-09 15:00:00,57.08,57.14,57.07,57.13,200678.0,48.3951,48.4459,48.3866,48.4375,200678.0
2016-06-09 15:10:00,57.13,57.13,57.07,57.09,246879.0,48.4375,48.4375,48.3866,48.4036,246879.0
2016-06-09 15:20:00,57.1,57.11,57.07,57.11,188906.0,48.412,48.4205,48.3866,48.4205,188906.0
2016-06-09 15:30:00,57.11,57.15,57.09,57.13,289247.0,48.4205,48.4544,48.4036,48.4375,289247.0
2016-06-09 15:40:00,57.13,57.17,57.12,57.16,329778.0,48.4375,48.4714,48.429,48.4629,329778.0
2016-06-09 15:50:00,57.16,57.16,57.12,57.13,1511855.0,48.4629,48.4629,48.429,48.4375,1511855.0
2016-06-10 09:30:00,56.83,56.83,56.56,56.63,495793.0,48.1831,48.1831,47.9542,48.0135,495793.0
2016-06-10 09:40:00,56.63,56.64,56.55,56.59,382200.0,48.0135,48.022,47.9457,47.9796,382200.0
2016-06-10 09:50:00,56.59,56.67,56.57,56.59,401121.0,47.9796,48.0475,47.9627,47.9796,401121.0
2016-06-10 10:00:00,56.59,56.64,56.53,56.55,483514.0,47.9796,48.022,47.9288,47.9457,483514.0
2016-06-10 10:10:00,56.55,56.64,56.55,56.63,256247.0,47.9457,48.022,47.9457,48.0135,256247.0
2016-06-10 10:20:00,56.64,56.76,56.62,56.72,662217.0,48.022,48.1238,48.0051,48.0899,662217.0
2016-06-10 10:30:00,56.73,56.81,56.72,56.75,545862.0,48.0983,48.1662,48.0899,48.1153,545862.0
2016-06-10 10:40:00,56.74,56.75,56.65,56.67,235341.0,48.1068,48.1153,48.0305,48.0475,235341.0
2016-06-10 10:50:00,56.67,56.73,56.67,56.7,1056472.0,48.0475,48.0983,48.0475,48.0729,1056472.0
2016-06-10 11:00:00,56.69,56.78,56.67,56.77,454104.0,48.0644,48.1407,48.0475,48.1322,454104.0
2016-06-10 11:10:00,56.77,56.78,56.71,56.77,275028.0,48.1322,48.1407,48.0814,48.1322,275028.0
2016-06-10 11:20:00,56.77,56.78,56.69,56.7,220777.0,48.1322,48.1407,48.0644,48.0729,220777.0
2016-06-10 11:30:00,56.7,56.72,56.65,56.67,151877.0,48.0729,48.0899,48.0305,48.0475,151877.0
2016-06-10 11:40:00,56.66,56.68,56.62,56.65,183080.0,48.039,48.0559,48.0051,48.0305,183080.0
2016-06-10 11:50:00,56.65,56.68,56.62,56.66,116524.0,48.0305,48.0559,48.0051,48.039,116524.0
2016-06-10 12:00:00,56.66,56.69,56.63,56.65,104106.0,48.039,48.0644,48.0135,48.0305,104106.0
2016-06-10 12:10:00,56.65,56.67,56.61,56.62,121446.0,48.0305,48.0475,47.9966,48.0051,121446.0
2016-06-10 12:20:00,56.62,56.62,56.57,56.59,162144.0,48.0051,48.0051,47.9627,47.9796,162144.0
2016-06-10 12:30:00,56.59,56.6,56.54,56.59,161547.0,47.9796,47.9881,47.9372,47.9796,161547.0
2016-06-10 12:40:00,56.59,56.61,56.58,56.59,104198.0,47.9796,47.9966,47.9712,47.9796,104198.0
2016-06-10 12:50:00,56.59,56.62,56.58,56.61,167382.0,47.9796,48.0051,47.9712,47.9966,167382.0
2016-06-10 13:00:00,56.61,56.61,56.56,56.58,177960.0,47.9966,47.9966,47.9542,47.9712,177960.0
2016-06-10 13:10:00,56.58,56.62,56.57,56.59,180360.0,47.9712,48.0051,47.9627,47.9796,180360.0
2016-06-10 13:20:00,56.59,56.63,56.57,56.6,99123.0,47.9796,48.0135,47.9627,47.9881,99123.0
2016-06-10 13:30:00,56.59,56.6,56.52,56.54,110512.0,47.9796,47.9881,47.9203,47.9372,110512.0
2016-06-10 13:40:00,56.54,56.55,56.45,56.46,313176.0,47.9372,47.9457,47.8609,47.8694,313176.0
2016-06-10 13:50:00,56.46,56.46,56.39,56.41,252819.0,47.8694,47.8694,47.8101,47.827,252819.0
2016-06-10 14:00:00,56.4,56.41,56.33,56.36,420143.0,47.8185,47.827,47.7592,47.7846,420143.0
2016-06-10 14:10:00,56.35,56.36,56.32,56.33,194706.0,47.7761,47.7846,47.7507,47.7592,194706.0
2016-06-10 14:20:00,56.33,56.4,56.33,56.39,314495.0,47.7592,47.8185,47.7592,47.8101,314495.0
2016-06-10 14:30:00,56.39,56.44,56.36,56.43,190046.0,47.8101,47.8525,47.7846,47.844,190046.0
2016-06-10 14:40:00,56.43,56.44,56.38,56.39,123473.0,47.844,47.8525,47.8016,47.8101,123473.0
2016-06-10 14:50:00,56.4,56.43,56.37,56.43,173627.0,47.8185,47.844,47.7931,47.844,173627.0
2016-06-10 15:00:00,56.43,56.43,56.4,56.42,139549.0,47.844,47.844,47.8185,47.8355,139549.0
2016-06-10 15:10:00,56.41,56.44,56.39,56.42,314427.0,47.827,47.8525,47.8101,47.8355,314427.0
2016-06-10 15:20:00,56.42,56.5,56.42,56.5,303124.0,47.8355,47.9033,47.8355,47.9033,303124.0
2016-06-10 15:30:00,56.5,56.53,56.47,56.5,340963.0,47.9033,47.9288,47.8779,47.9033,340963.0
2016-06-10 15:40:00,56.51,56.6,56.47,56.59,383161.0,47.9118,47.9881,47.8779,47.9796,383161.0
2016-06-10 15:50:00,56.59,56.59,56.51,56.54,1553519.0,47.9796,47.9796,47.9118,47.9372,1553519.0
2016-06-13 09:30:00,56.45,56.45,56.2,56.22,860765.0,47.8609,47.8609,47.649,47.6659,860765.0
2016-06-13 09:40:00,56.22,56.37,56.21,56.35,562599.0,47.6659,47.7931,47.6574,47.7761,562599.0
2016-06-13 09:50:00,56.35,56.43,56.33,56.35,647225.0,47.7761,47.844,47.7592,47.7761,647225.0
2016-06-13 10:00:00,56.36,56.42,56.25,56.29,1058041.0,47.7846,47.8355,47.6914,47.7253,1058041.0
2016-06-13 10:10:00,56.29,56.36,56.28,56.35,337223.0,47.7253,47.7846,47.7168,47.7761,337223.0
2016-06-13 10:20:00,56.35,56.4,56.32,56.38,286482.0,47.7761,47.8185,47.7507,47.8016,286482.0
2016-06-13 10:30:00,56.39,56.52,56.38,56.41,1115477.0,47.8101,47.9203,47.8016,47.827,1115477.0
2016-06-13 10:40:00,56.41,56.46,56.4,56.41,169847.0,47.827,47.8694,47.8185,47.827,169847.0
2016-06-13 10:50:00,56.39,56.42,56.35,56.38,247750.0,47.8101,47.8355,47.7761,47.8016,247750.0
2016-06-13 11:00:00,56.39,56.39,56.32,56.34,323687.0,47.8101,47.8101,47.7507,47.7677,323687.0
2016-06-13 11:10:00,56.34,56.37,56.29,56.31,172976.0,47.7677,47.7931,47.7253,47.7422,172976.0
2016-06-13 11:20:00,56.3,56.37,56.29,56.36,199151.0,47.7338,47.7931,47.7253,47.7846,199151.0
2016-06-13 11:30:00,56.35,56.37,56.24,56.25,187234.0,47.7761,47.7931,47.6829,47.6914,187234.0
2016-06-13 11:40:00,56.23,56.26,56.23,56.24,245221.0,47.6744,47.6998,47.6744,47.6829,245221.0
2016-06-13 11:50:00,56.23,56.25,56.19,56.2,155900.0,47.6744,47.6914,47.6405,47.649,155900.0
2016-06-13 12:00:00,56.2,56.26,56.19,56.25,181968.0,47.649,47.6998,47.6405,47.6914,181968.0
2016-06-13 12:10:00,56.25,56.32,56.25,56.3,101308.0,47.6914,47.7507,47.6914,47.7338,101308.0
2016-06-13 12:20:00,56.29,56.39,56.27,56.33,433091.0,47.7253,47.8101,47.7083,47.7592,433091.0
2016-06-13 12:30:00,56.32,56.34,56.28,56.29,166515.0,47.7507,47.7677,47.7168,47.7253,166515.0
2016-06-13 12:40:00,56.29,56.34,56.29,56.3,132413.0,47.7253,47.7677,47.7253,47.7338,132413.0
2016-06-13 12:50:00,56.3,56.38,56.3,56.36,186621.0,47.7338,47.8016,47.7338,47.7846,186621.0
2016-06-13 13:00:00,56.36,56.38,56.3,56.31,275714.0,47.7846,47.8016,47.7338,47.7422,275714.0
2016-06-13 13:10:00,56.31,56.32,56.26,56.27,183862.0,47.7422,47.7507,47.6998,47.7083,183862.0
2016-06-13 13:20:00,56.26,56.33,56.26,56.32,116544.0,47.6998,47.7592,47.6998,47.7507,116544.0
2016-06-13 13:30:00,56.33,56.34,56.23,56.24,419027.0,47.7592,47.7677,47.6744,47.6829,419027.0
2016-06-13 13:40:00,56.24,56.31,56.22,56.28,221289.0,47.6829,47.7422,47.6659,47.7168,221289.0
2016-06-13 13:50:00,56.28,56.29,56.16,56.18,437072.0,47.7168,47.7253,47.6151,47.632,437072.0
2016-06-13 14:00:00,56.19,56.21,56.14,56.2,167878.0,47.6405,47.6574,47.5981,47.649,167878.0
2016-06-13 14:10:00,56.2,56.23,56.17,56.17,176232.0,47.649,47.6744,47.6235,47.6235,176232.0
2016-06-13 14:20:00,56.17,56.19,56.09,56.11,260811.0,47.6235,47.6405,47.5557,47.5727,260811.0
2016-06-13 14:30:00,56.11,56.22,56.09,56.21,173507.0,47.5727,47.6659,47.5557,47.6574,173507.0
2016-06-13 14:40:00,56.2,56.22,56.17,56.17,148218.0,47.649,47.6659,47.6235,47.6235,148218.0
2016-06-13 14:50:00,56.18,56.18,56.1,56.11,199407.0,47.632,47.632,47.5642,47.5727,199407.0
2016-06-13 15:00:00,56.1,56.12,56.03,56.04,243384.0,47.5642,47.5811,47.5048,47.5133,243384.0
2016-06-13 15:10:00,56.04,56.07,56.0,56.04,548819.0,47.5133,47.5388,47.4794,47.5133,548819.0
2016-06-13 15:20:00,56.04,56.06,55.98,56.01,361901.0,47.5133,47.5303,47.4624,47.4879,361901.0
2016-06-13 15:30:00,56.01,56.06,55.97,56.0,398362.0,47.4879,47.5303,47.454,47.4794,398362.0
2016-06-13 15:40:00,56.0,56.0,55.93,55.95,484720.0,47.4794,47.4794,47.4201,47.437,484720.0
2016-06-13 15:50:00,55.95,55.95,55.87,55.87,2875225.0,47.437,47.437,47.3692,47.3692,2875225.0
2016-06-14 09:30:00,55.79,55.95,55.65,55.92,646486.0,47.3014,47.437,47.1827,47.4116,646486.0
2016-06-14 09:40:00,55.91,56.04,55.88,55.93,716750.0,47.4031,47.5133,47.3777,47.4201,716750.0
2016-06-14 09:50:00,55.93,55.98,55.82,55.98,516478.0,47.4201,47.4624,47.3268,47.4624,516478.0
2016-06-14 10:00:00,55.98,56.03,55.88,55.91,666790.0,47.4624,47.5048,47.3777,47.4031,666790.0
2016-06-14 10:10:00,55.91,55.97,55.81,55.82,573961.0,47.4031,47.454,47.3183,47.3268,573961.0
2016-06-14 10:20:00,55.82,55.83,55.72,55.79,473164.0,47.3268,47.3353,47.242,47.3014,473164.0
2016-06-14 10:30:00,55.78,55.86,55.72,55.77,585662.0,47.2929,47.3607,47.242,47.2844,585662.0
2016-06-14 10:40:00,55.77,55.81,55.64,55.69,709922.0,47.2844,47.3183,47.1742,47.2166,709922.0
2016-06-14 10:50:00,55.69,55.71,55.59,55.6,383601.0,47.2166,47.2335,47.1318,47.1403,383601.0
2016-06-14 11:00:00,55.61,55.7,55.58,55.69,300045.0,47.1487,47.225,47.1233,47.2166,300045.0
2016-06-14 11:10:00,55.69,55.69,55.54,55.59,302219.0,47.2166,47.2166,47.0894,47.1318,302219.0
2016-06-14 11:20:00,55.59,55.64,55.54,55.57,315303.0,47.1318,47.1742,47.0894,47.1148,315303.0
2016-06-14 11:30:00,55.57,55.7,55.56,55.67,244030.0,47.1148,47.225,47.1063,47.1996,244030.0
2016-06-14 11:40:00,55.66,55.7,55.6,55.61,174981.0,47.1911,47.225,47.1403,47.1487,174981.0
2016-06-14 11:50:00,55.61,55.67,55.59,55.6,90429.0,47.1487,47.1996,47.1318,47.1403,90429.0
2016-06-14 12:00:00,55.6,55.66,55.58,55.64,107802.0,47.1403,47.1911,47.1233,47.1742,107802.0
2016-06-14 12:10:00,55.64,55.75,55.64,55.72,156299.0,47.1742,47.2674,47.1742,47.242,156299.0
2016-06-14 12:20:00,55.73,55.86,55.73,55.84,131160.0,47.2505,47.3607,47.2505,47.3437,131160.0
2016-06-14 12:30:00,55.85,55.85,55.77,55.78,158718.0,47.3522,47.3522,47.2844,47.2929,158718.0
2016-06-14 12:40:00,55.79,55.8,55.74,55.8,165155.0,47.3014,47.3098,47.259,47.3098,165155.0
2016-06-14 12:50:00,55.8,55.83,55.76,55.78,118247.0,47.3098,47.3353,47.2759,47.2929,118247.0
2016-06-14 13:00:00,55.79,55.83,55.77,55.78,87345.0,47.3014,47.3353,47.2844,47.2929,87345.0
2016-06-14 13:10:00,55.77,55.77,55.7,55.75,217543.0,47.2844,47.2844,47.225,47.2674,217543.0
2016-06-14 13:20:00,55.74,55.78,55.72,55.73,48596.0,47.259,47.2929,47.242,47.2505,48596.0
2016-06-14 13:30:00,55.73,55.82,55.72,55.79,70008.0,47.2505,47.3268,47.242,47.3014,70008.0
2016-06-14 13:40:00,55.79,55.8,55.73,55.74,116170.0,47.3014,47.3098,47.2505,47.259,116170.0
2016-06-14 13:50:00,55.74,55.74,55.67,55.69,151466.0,47.259,47.259,47.1996,47.2166,151466.0
2016-06-14 14:00:00,55.69,55.74,55.67,55.74,180439.0,47.2166,47.259,47.1996,47.259,180439.0
2016-06-14 14:10:00,55.74,55.82,55.7,55.81,149931.0,47.259,47.3268,47.225,47.3183,149931.0
2016-06-14 14:20:00,55.8,55.85,55.77,55.85,215662.0,47.3098,47.3522,47.2844,47.3522,215662.0
2016-06-14 14:30:00,55.85,55.85,55.71,55.75,253292.0,47.3522,47.3522,47.2335,47.2674,253292.0
2016-06-14 14:40:00,55.75,55.78,55.68,55.69,219288.0,47.2674,47.2929,47.2081,47.2166,219288.0
2016-06-14 14:50:00,55.69,55.71,55.62,55.64,141050.0,47.2166,47.2335,47.1572,47.1742,141050.0
2016-06-14 15:00:00,55.64,55.79,55.58,55.77,332955.0,47.1742,47.3014,47.1233,47.2844,332955.0
2016-06-14 15:10:00,55.76,55.86,55.75,55.82,497503.0,47.2759,47.3607,47.2674,47.3268,497503.0
2016-06-14 15:20:00,55.82,55.88,55.78,55.88,346438.0,47.3268,47.3777,47.2929,47.3777,346438.0
2016-06-14 15:30:00,55.87,55.91,55.82,55.87,542641.0,47.3692,47.4031,47.3268,47.3692,542641.0
2016-06-14 15:40:00,55.87,55.93,55.81,55.82,634659.0,47.3692,47.4201,47.3183,47.3268,634659.0
2016-06-14 15:50:00,55.82,55.9,55.8,55.88,695426.0,47.3268,47.3946,47.3098,47.3777,695426.0
2016-06-15 09:30:00,56.08,56.13,55.99,56.09,359440.0,47.5472,47.5896,47.4709,47.5557,359440.0
2016-06-15 09:40:00,56.1,56.17,56.01,56.09,346517.0,47.5642,47.6235,47.4879,47.5557,346517.0
2016-06-15 09:50:00,56.1,56.1,56.03,56.07,104371.0,47.5642,47.5642,47.5048,47.5388,104371.0
2016-06-15 10:00:00,56.08,56.15,56.08,56.12,159037.0,47.5472,47.6066,47.5472,47.5811,159037.0
2016-06-15 10:10:00,56.13,56.2,56.12,56.2,113435.0,47.5896,47.649,47.5811,47.649,113435.0
2016-06-15 10:20:00,56.2,56.21,56.14,56.15,222005.0,47.649,47.6574,47.5981,47.6066,222005.0
2016-06-15 10:30:00,56.15,56.24,56.15,56.22,270589.0,47.6066,47.6829,47.6066,47.6659,270589.0
2016-06-15 10:40:00,56.22,56.24,56.18,56.21,213288.0,47.6659,47.6829,47.632,47.6574,213288.0
2016-06-15 10:50:00,56.21,56.22,56.15,56.19,160686.0,47.6574,47.6659,47.6066,47.6405,160686.0
2016-06-15 11:00:00,56.18,56.25,56.18,56.24,90418.0,47.632,47.6914,47.632,47.6829,90418.0
2016-06-15 11:10:00,56.24,56.26,56.22,56.23,141169.0,47.6829,47.6998,47.6659,47.6744,141169.0
2016-06-15 11:20:00,56.24,56.24,56.14,56.16,370863.0,47.6829,47.6829,47.5981,47.6151,370863.0
2016-06-15 11:30:00,56.15,56.16,56.06,56.1,123833.0,47.6066,47.6151,47.5303,47.5642,123833.0
2016-06-15 11:40:00,56.12,56.13,56.08,56.12,88480.0,47.5811,47.5896,47.5472,47.5811,88480.0
2016-06-15 11:50:00,56.12,56.16,56.1,56.14,162901.0,47.5811,47.6151,47.5642,47.5981,162901.0
2016-06-15 12:00:00,56.14,56.17,56.11,56.11,90389.0,47.5981,47.6235,47.5727,47.5727,90389.0
2016-06-15 12:10:00,56.11,56.12,56.08,56.1,98095.0,47.5727,47.5811,47.5472,47.5642,98095.0
2016-06-15 12:20:00,56.12,56.13,56.1,56.12,209327.0,47.5811,47.5896,47.5642,47.5811,209327.0
2016-06-15 12:30:00,56.12,56.14,56.09,56.11,127983.0,47.5811,47.5981,47.5557,47.5727,127983.0
2016-06-15 12:40:00,56.1,56.12,56.08,56.1,135973.0,47.5642,47.5811,47.5472,47.5642,135973.0
2016-06-15 12:50:00,56.1,56.11,56.06,56.07,124699.0,47.5642,47.5727,47.5303,47.5388,124699.0
2016-06-15 13:00:00,56.07,56.1,56.06,56.07,112352.0,47.5388,47.5642,47.5303,47.5388,112352.0
2016-06-15 13:10:00,56.07,56.12,56.06,56.08,328088.0,47.5388,47.5811,47.5303,47.5472,328088.0
2016-06-15 13:20:00,56.09,56.13,56.08,56.13,159095.0,47.5557,47.5896,47.5472,47.5896,159095.0
2016-06-15 13:30:00,56.13,56.15,56.12,56.15,90242.0,47.5896,47.6066,47.5811,47.6066,90242.0
2016-06-15 13:40:00,56.14,56.18,56.12,56.18,72686.0,47.5981,47.632,47.5811,47.632,72686.0
2016-06-15 13:50:00,56.18,56.21,56.16,56.17,215141.0,47.632,47.6574,47.6151,47.6235,215141.0
2016-06-15 14:00:00,56.18,56.33,56.15,56.16,808471.0,47.632,47.7592,47.6066,47.6151,808471.0
2016-06-15 14:10:00,56.16,56.21,56.11,56.17,350996.0,47.6151,47.6574,47.5727,47.6235,350996.0
2016-06-15 14:20:00,56.16,56.19,56.09,56.1,253042.0,47.6151,47.6405,47.5557,47.5642,253042.0
2016-06-15 14:30:00,56.09,56.13,56.04,56.08,359261.0,47.5557,47.5896,47.5133,47.5472,359261.0
2016-06-15 14:40:00,56.09,56.19,56.06,56.15,257586.0,47.5557,47.6405,47.5303,47.6066,257586.0
2016-06-15 14:50:00,56.15,56.17,56.1,56.15,238518.0,47.6066,47.6235,47.5642,47.6066,238518.0
2016-06-15 15:00:00,56.15,56.2,56.13,56.18,263606.0,47.6066,47.649,47.5896,47.632,263606.0
2016-06-15 15:10:00,56.17,56.22,56.14,56.18,330970.0,47.6235,47.6659,47.5981,47.632,330970.0
2016-06-15 15:20:00,56.18,56.22,56.17,56.21,161960.0,47.632,47.6659,47.6235,47.6574,161960.0
2016-06-15 15:30:00,56.21,56.22,56.02,56.04,383992.0,47.6574,47.6659,47.4964,47.5133,383992.0
2016-06-15 15:40:00,56.03,56.05,55.89,55.95,718255.0,47.5048,47.5218,47.3861,47.437,718255.0
2016-06-15 15:50:00,55.94,55.94,55.84,55.91,1109944.0,47.4285,47.4285,47.3437,47.4031,1109944.0
2016-06-16 09:30:00,55.63,55.63,55.45,55.47,454721.0,47.1657,47.1657,47.0131,47.03,454721.0
2016-06-16 09:40:00,55.46,55.49,55.37,55.4,263190.0,47.0216,47.047,46.9453,46.9707,263190.0
2016-06-16 09:50:00,55.4,55.4,55.27,55.28,336673.0,46.9707,46.9707,46.8605,46.869,336673.0
2016-06-16 10:00:00,55.28,55.3,55.21,55.26,403069.0,46.869,46.8859,46.8096,46.852,403069.0
2016-06-16 10:10:00,55.25,55.39,55.25,55.38,729179.0,46.8435,46.9622,46.8435,46.9537,729179.0
2016-06-16 10:20:00,55.37,55.39,55.3,55.37,421313.0,46.9453,46.9622,46.8859,46.9453,421313.0
2016-06-16 10:30:00,55.36,55.37,55.21,55.21,194294.0,46.9368,46.9453,46.8096,46.8096,194294.0
2016-06-16 10:40:00,55.21,55.32,55.21,55.3,143996.0,46.8096,46.9029,46.8096,46.8859,143996.0
2016-06-16 10:50:00,55.3,55.35,55.25,55.35,206107.0,46.8859,46.9283,46.8435,46.9283,206107.0
2016-06-16 11:00:00,55.35,55.39,55.33,55.38,206454.0,46.9283,46.9622,46.9113,46.9537,206454.0
2016-06-16 11:10:00,55.38,55.42,55.33,55.36,150499.0,46.9537,46.9877,46.9113,46.9368,150499.0
2016-06-16 11:20:00,55.35,55.55,55.34,55.53,235753.0,46.9283,47.0979,46.9198,47.0809,235753.0
2016-06-16 11:30:00,55.54,55.56,55.47,55.5,210304.0,47.0894,47.1063,47.03,47.0555,210304.0
2016-06-16 11:40:00,55.5,55.51,55.42,55.45,210080.0,47.0555,47.064,46.9877,47.0131,210080.0
2016-06-16 11:50:00,55.45,55.46,55.34,55.35,286043.0,47.0131,47.0216,46.9198,46.9283,286043.0
2016-06-16 12:00:00,55.35,55.4,55.32,55.39,172235.0,46.9283,46.9707,46.9029,46.9622,172235.0
2016-06-16 12:10:00,55.4,55.52,55.37,55.51,184486.0,46.9707,47.0724,46.9453,47.064,184486.0
2016-06-16 12:20:00,55.52,55.66,55.49,55.62,372902.0,47.0724,47.1911,47.047,47.1572,372902.0
2016-06-16 12:30:00,55.61,55.68,55.55,55.66,198949.0,47.1487,47.2081,47.0979,47.1911,198949.0
2016-06-16 12:40:00,55.66,55.8,55.64,55.7,292310.0,47.1911,47.3098,47.1742,47.225,292310.0
2016-06-16 12:50:00,55.7,55.72,55.63,55.67,170382.0,47.225,47.242,47.1657,47.1996,170382.0
2016-06-16 13:00:00,55.68,55.79,55.67,55.75,294437.0,47.2081,47.3014,47.1996,47.2674,294437.0
2016-06-16 13:10:00,55.75,55.79,55.68,55.74,179422.0,47.2674,47.3014,47.2081,47.259,179422.0
2016-06-16 13:20:00,55.73,55.75,55.66,55.69,194098.0,47.2505,47.2674,47.1911,47.2166,194098.0
2016-06-16 13:30:00,55.68,55.72,55.6,55.68,189923.0,47.2081,47.242,47.1403,47.2081,189923.0
2016-06-16 13:40:00,55.69,55.7,55.56,55.61,160019.0,47.2166,47.225,47.1063,47.1487,160019.0
2016-06-16 13:50:00,55.61,55.62,55.55,55.57,205570.0,47.1487,47.1572,47.0979,47.1148,205570.0
2016-06-16 14:00:00,55.57,55.68,55.56,55.67,257530.0,47.1148,47.2081,47.1063,47.1996,257530.0
2016-06-16 14:10:00,55.66,55.86,55.66,55.84,389468.0,47.1911,47.3607,47.1911,47.3437,389468.0
2016-06-16 14:20:00,55.84,55.85,55.74,55.78,317453.0,47.3437,47.3522,47.259,47.2929,317453.0
2016-06-16 14:30:00,55.79,55.83,55.76,55.79,287349.0,47.3014,47.3353,47.2759,47.3014,287349.0
2016-06-16 14:40:00,55.79,55.84,55.78,55.84,207769.0,47.3014,47.3437,47.2929,47.3437,207769.0
2016-06-16 14:50:00,55.84,55.93,55.81,55.86,656758.0,47.3437,47.4201,47.3183,47.3607,656758.0
2016-06-16 15:00:00,55.86,55.92,55.85,55.9,314086.0,47.3607,47.4116,47.3522,47.3946,314086.0
2016-06-16 15:10:00,55.9,56.0,55.9,55.96,415109.0,47.3946,47.4794,47.3946,47.4455,415109.0
2016-06-16 15:20:00,55.96,56.03,55.93,56.02,328038.0,47.4455,47.5048,47.4201,47.4964,328038.0
2016-06-16 15:30:00,56.02,56.07,55.99,56.02,384491.0,47.4964,47.5388,47.4709,47.4964,384491.0
2016-06-16 15:40:00,56.03,56.13,56.02,56.09,1253862.0,47.5048,47.5896,47.4964,47.5557,1253862.0
2016-06-16 15:50:00,56.08,56.09,55.96,56.0,1547675.0,47.5472,47.5557,47.4455,47.4794,1547675.0
2016-06-17 09:30:00,55.57,55.69,55.56,55.59,623054.0,47.3745,47.4768,47.366,47.3916,623054.0
2016-06-17 09:40:00,55.58,55.78,55.57,55.72,527586.0,47.383,47.5535,47.3745,47.5024,527586.0
2016-06-17 09:50:00,55.72,55.86,55.71,55.79,436538.0,47.5024,47.6217,47.4939,47.5621,436538.0
2016-06-17 10:00:00,55.78,55.8,55.69,55.77,432226.0,47.5535,47.5706,47.4768,47.545,432226.0
2016-06-17 10:10:00,55.78,55.92,55.77,55.88,782831.0,47.5535,47.6729,47.545,47.6388,782831.0
2016-06-17 10:20:00,55.88,55.88,55.73,55.73,399689.0,47.6388,47.6388,47.5109,47.5109,399689.0
2016-06-17 10:30:00,55.73,55.73,55.59,55.68,288283.0,47.5109,47.5109,47.3916,47.4683,288283.0
2016-06-17 10:40:00,55.68,55.74,55.66,55.71,166442.0,47.4683,47.5194,47.4512,47.4939,166442.0
2016-06-17 10:50:00,55.71,55.72,55.65,55.65,87693.0,47.4939,47.5024,47.4427,47.4427,87693.0
2016-06-17 11:00:00,55.65,55.67,55.55,55.56,160111.0,47.4427,47.4598,47.3575,47.366,160111.0
2016-06-17 11:10:00,55.56,55.6,55.5,55.56,252540.0,47.366,47.4001,47.3148,47.366,252540.0
2016-06-17 11:20:00,55.57,55.59,55.47,55.48,194619.0,47.3745,47.3916,47.2893,47.2978,194619.0
2016-06-17 11:30:00,55.48,55.55,55.46,55.54,273833.0,47.2978,47.3575,47.2807,47.3489,273833.0
2016-06-17 11:40:00,55.54,55.6,55.54,55.6,199072.0,47.3489,47.4001,47.3489,47.4001,199072.0
2016-06-17 11:50:00,55.6,55.62,55.53,55.56,123513.0,47.4001,47.4171,47.3404,47.366,123513.0
2016-06-17 12:00:00,55.56,55.69,55.56,55.69,286908.0,47.366,47.4768,47.366,47.4768,286908.0
2016-06-17 12:10:00,55.7,55.72,55.66,55.69,77946.0,47.4853,47.5024,47.4512,47.4768,77946.0
2016-06-17 12:20:00,55.68,55.7,55.66,55.7,74054.0,47.4683,47.4853,47.4512,47.4853,74054.0
2016-06-17 12:30:00,55.71,55.71,55.65,55.66,81521.0,47.4939,47.4939,47.4427,47.4512,81521.0
2016-06-17 12:40:00,55.66,55.72,55.63,55.64,163155.0,47.4512,47.5024,47.4257,47.4342,163155.0
2016-06-17 12:50:00,55.65,55.66,55.61,55.65,120579.0,47.4427,47.4512,47.4086,47.4427,120579.0
2016-06-17 13:00:00,55.65,55.69,55.58,55.69,164435.0,47.4427,47.4768,47.383,47.4768,164435.0
2016-06-17 13:10:00,55.69,55.7,55.65,55.68,84457.0,47.4768,47.4853,47.4427,47.4683,84457.0
2016-06-17 13:20:00,55.68,55.73,55.67,55.67,94656.0,47.4683,47.5109,47.4598,47.4598,94656.0
2016-06-17 13:30:00,55.67,55.7,55.65,55.68,103003.0,47.4598,47.4853,47.4427,47.4683,103003.0
2016-06-17 13:40:00,55.68,55.74,55.68,55.72,142316.0,47.4683,47.5194,47.4683,47.5024,142316.0
2016-06-17 13:50:00,55.72,55.79,55.72,55.75,126856.0,47.5024,47.5621,47.5024,47.528,126856.0
2016-06-17 14:00:00,55.74,55.78,55.68,55.73,150859.0,47.5194,47.5535,47.4683,47.5109,150859.0
2016-06-17 14:10:00,55.73,55.79,55.72,55.72,158995.0,47.5109,47.5621,47.5024,47.5024,158995.0
2016-06-17 14:20:00,55.72,55.8,55.7,55.78,325999.0,47.5024,47.5706,47.4853,47.5535,325999.0
2016-06-17 14:30:00,55.78,55.84,55.77,55.81,270800.0,47.5535,47.6047,47.545,47.5791,270800.0
2016-06-17 14:40:00,55.81,55.85,55.78,55.83,235747.0,47.5791,47.6132,47.5535,47.5962,235747.0
2016-06-17 14:50:00,55.83,55.85,55.8,55.81,233335.0,47.5962,47.6132,47.5706,47.5791,233335.0
2016-06-17 15:00:00,55.81,55.83,55.76,55.76,326518.0,47.5791,47.5962,47.5365,47.5365,326518.0
2016-06-17 15:10:00,55.76,55.81,55.71,55.75,494736.0,47.5365,47.5791,47.4939,47.528,494736.0
2016-06-17 15:20:00,55.76,55.78,55.73,55.75,466912.0,47.5365,47.5535,47.5109,47.528,466912.0
2016-06-17 15:30:00,55.75,55.79,55.72,55.74,561548.0,47.528,47.5621,47.5024,47.5194,561548.0
2016-06-17 15:40:00,55.74,55.77,55.71,55.75,803334.0,47.5194,47.545,47.4939,47.528,803334.0
2016-06-17 15:50:00,55.75,55.77,55.72,55.73,1618383.0,47.528,47.545,47.5024,47.5109,1618383.0
2016-06-20 09:30:00,56.15,56.62,56.15,56.6,1319920.0,47.869,48.2697,47.869,48.2526,1319920.0
2016-06-20 09:40:00,56.6,56.64,56.52,56.59,1226730.0,48.2526,48.2867,48.1844,48.2441,1226730.0
2016-06-20 09:50:00,56.59,56.62,56.55,56.6,194027.0,48.2441,48.2697,48.21,48.2526,194027.0
2016-06-20 10:00:00,56.61,56.76,56.58,56.7,561282.0,48.2611,48.389,48.2356,48.3379,561282.0
2016-06-20 10:10:00,56.7,56.73,56.63,56.69,324812.0,48.3379,48.3634,48.2782,48.3293,324812.0
2016-06-20 10:20:00,56.7,56.73,56.65,56.69,148926.0,48.3379,48.3634,48.2952,48.3293,148926.0
2016-06-20 10:30:00,56.68,56.69,56.58,56.61,114570.0,48.3208,48.3293,48.2356,48.2611,114570.0
2016-06-20 10:40:00,56.61,56.66,56.6,56.61,144436.0,48.2611,48.3038,48.2526,48.2611,144436.0
2016-06-20 10:50:00,56.6,56.62,56.57,56.59,105303.0,48.2526,48.2697,48.227,48.2441,105303.0
2016-06-20 11:00:00,56.59,56.64,56.57,56.62,138341.0,48.2441,48.2867,48.227,48.2697,138341.0
2016-06-20 11:10:00,56.62,56.62,56.56,56.59,71603.0,48.2697,48.2697,48.2185,48.2441,71603.0
2016-06-20 11:20:00,56.59,56.6,56.53,56.55,129102.0,48.2441,48.2526,48.1929,48.21,129102.0
2016-06-20 11:30:00,56.55,56.55,56.51,56.54,69918.0,48.21,48.21,48.1759,48.2015,69918.0
2016-06-20 11:40:00,56.54,56.56,56.44,56.45,82590.0,48.2015,48.2185,48.1162,48.1247,82590.0
2016-06-20 11:50:00,56.45,56.49,56.43,56.49,102374.0,48.1247,48.1588,48.1077,48.1588,102374.0
2016-06-20 12:00:00,56.49,56.51,56.47,56.51,230962.0,48.1588,48.1759,48.1418,48.1759,230962.0
2016-06-20 12:10:00,56.51,56.52,56.44,56.48,128236.0,48.1759,48.1844,48.1162,48.1503,128236.0
2016-06-20 12:20:00,56.48,56.5,56.45,56.48,61601.0,48.1503,48.1674,48.1247,48.1503,61601.0
2016-06-20 12:30:00,56.48,56.51,56.47,56.48,278674.0,48.1503,48.1759,48.1418,48.1503,278674.0
2016-06-20 12:40:00,56.48,56.5,56.44,56.48,54327.0,48.1503,48.1674,48.1162,48.1503,54327.0
2016-06-20 12:50:00,56.47,56.52,56.46,56.49,130456.0,48.1418,48.1844,48.1333,48.1588,130456.0
2016-06-20 13:00:00,56.49,56.52,56.48,56.5,103762.0,48.1588,48.1844,48.1503,48.1674,103762.0
2016-06-20 13:10:00,56.49,56.5,56.4,56.44,177098.0,48.1588,48.1674,48.0821,48.1162,177098.0
2016-06-20 13:20:00,56.44,56.47,56.4,56.42,168658.0,48.1162,48.1418,48.0821,48.0992,168658.0
2016-06-20 13:30:00,56.42,56.47,56.41,56.45,99011.0,48.0992,48.1418,48.0906,48.1247,99011.0
2016-06-20 13:40:00,56.45,56.48,56.43,56.47,269268.0,48.1247,48.1503,48.1077,48.1418,269268.0
2016-06-20 13:50:00,56.48,56.5,56.46,56.48,101690.0,48.1503,48.1674,48.1333,48.1503,101690.0
2016-06-20 14:00:00,56.48,56.49,56.41,56.43,88934.0,48.1503,48.1588,48.0906,48.1077,88934.0
2016-06-20 14:10:00,56.42,56.45,56.38,56.41,311865.0,48.0992,48.1247,48.0651,48.0906,311865.0
2016-06-20 14:20:00,56.4,56.43,56.35,56.38,149694.0,48.0821,48.1077,48.0395,48.0651,149694.0
2016-06-20 14:30:00,56.37,56.41,56.35,56.37,114462.0,48.0565,48.0906,48.0395,48.0565,114462.0
2016-06-20 14:40:00,56.37,56.44,56.35,56.44,259712.0,48.0565,48.1162,48.0395,48.1162,259712.0
2016-06-20 14:50:00,56.43,56.46,56.4,56.46,164774.0,48.1077,48.1333,48.0821,48.1333,164774.0
2016-06-20 15:00:00,56.46,56.47,56.4,56.42,124795.0,48.1333,48.1418,48.0821,48.0992,124795.0
2016-06-20 15:10:00,56.42,56.42,56.35,56.36,248916.0,48.0992,48.0992,48.0395,48.048,248916.0
2016-06-20 15:20:00,56.36,56.39,56.32,56.33,268509.0,48.048,48.0736,48.0139,48.0224,268509.0
2016-06-20 15:30:00,56.33,56.37,56.32,56.36,220103.0,48.0224,48.0565,48.0139,48.048,220103.0
2016-06-20 15:40:00,56.35,56.39,56.29,56.3,439670.0,48.0395,48.0736,47.9883,47.9969,439670.0
2016-06-20 15:50:00,56.3,56.3,56.23,56.25,1485445.0,47.9969,47.9969,47.9372,47.9542,1485445.0
2016-06-21 09:30:00,56.28,56.33,56.17,56.17,481432.0,47.9798,48.0224,47.886,47.886,481432.0
2016-06-21 09:40:00,56.16,56.25,56.14,56.23,1144076.0,47.8775,47.9542,47.8605,47.9372,1144076.0
2016-06-21 09:50:00,56.22,56.26,56.2,56.23,279829.0,47.9287,47.9628,47.9116,47.9372,279829.0
2016-06-21 10:00:00,56.22,56.23,56.14,56.18,132462.0,47.9287,47.9372,47.8605,47.8946,132462.0
2016-06-21 10:10:00,56.18,56.29,56.18,56.24,185468.0,47.8946,47.9883,47.8946,47.9457,185468.0
2016-06-21 10:20:00,56.25,56.25,56.14,56.18,171469.0,47.9542,47.9542,47.8605,47.8946,171469.0
2016-06-21 10:30:00,56.18,56.21,56.13,56.15,296869.0,47.8946,47.9201,47.8519,47.869,296869.0
2016-06-21 10:40:00,56.14,56.18,56.1,56.14,267771.0,47.8605,47.8946,47.8264,47.8605,267771.0
2016-06-21 10:50:00,56.14,56.16,56.11,56.14,223737.0,47.8605,47.8775,47.8349,47.8605,223737.0
2016-06-21 11:00:00,56.14,56.26,56.13,56.25,267637.0,47.8605,47.9628,47.8519,47.9542,267637.0
2016-06-21 11:10:00,56.25,56.34,56.22,56.32,162495.0,47.9542,48.031,47.9287,48.0139,162495.0
2016-06-21 11:20:00,56.33,56.33,56.28,56.28,220601.0,48.0224,48.0224,47.9798,47.9798,220601.0
2016-06-21 11:30:00,56.28,56.28,56.17,56.2,125116.0,47.9798,47.9798,47.886,47.9116,125116.0
2016-06-21 11:40:00,56.2,56.21,56.16,56.2,112555.0,47.9116,47.9201,47.8775,47.9116,112555.0
2016-06-21 11:50:00,56.19,56.23,56.17,56.23,127545.0,47.9031,47.9372,47.886,47.9372,127545.0
2016-06-21 12:00:00,56.23,56.24,56.19,56.21,85497.0,47.9372,47.9457,47.9031,47.9201,85497.0
2016-06-21 12:10:00,56.2,56.22,56.18,56.22,93833.0,47.9116,47.9287,47.8946,47.9287,93833.0
2016-06-21 12:20:00,56.21,56.24,56.2,56.23,59883.0,47.9201,47.9457,47.9116,47.9372,59883.0
2016-06-21 12:30:00,56.23,56.24,56.2,56.23,165933.0,47.9372,47.9457,47.9116,47.9372,165933.0
2016-06-21 12:40:00,56.22,56.23,56.21,56.21,203634.0,47.9287,47.9372,47.9201,47.9201,203634.0
2016-06-21 12:50:00,56.21,56.22,56.19,56.2,123683.0,47.9201,47.9287,47.9031,47.9116,123683.0
2016-06-21 13:00:00,56.2,56.23,56.19,56.22,453387.0,47.9116,47.9372,47.9031,47.9287,453387.0
2016-06-21 13:10:00,56.22,56.25,56.19,56.24,94351.0,47.9287,47.9542,47.9031,47.9457,94351.0
2016-06-21 13:20:00,56.23,56.23,56.18,56.2,102162.0,47.9372,47.9372,47.8946,47.9116,102162.0
2016-06-21 13:30:00,56.19,56.21,56.15,56.17,132906.0,47.9031,47.9201,47.869,47.886,132906.0
2016-06-21 13:40:00,56.17,56.2,56.15,56.16,80101.0,47.886,47.9116,47.869,47.8775,80101.0
2016-06-21 13:50:00,56.17,56.24,56.16,56.23,95442.0,47.886,47.9457,47.8775,47.9372,95442.0
2016-06-21 14:00:00,56.23,56.26,56.2,56.24,90725.0,47.9372,47.9628,47.9116,47.9457,90725.0
2016-06-21 14:10:00,56.25,56.29,56.24,56.29,62879.0,47.9542,47.9883,47.9457,47.9883,62879.0
2016-06-21 14:20:00,56.29,56.31,56.27,56.3,59491.0,47.9883,48.0054,47.9713,47.9969,59491.0
2016-06-21 14:30:00,56.3,56.39,56.28,56.37,99640.0,47.9969,48.0736,47.9798,48.0565,99640.0
2016-06-21 14:40:00,56.37,56.37,56.32,56.33,156975.0,48.0565,48.0565,48.0139,48.0224,156975.0
2016-06-21 14:50:00,56.33,56.34,56.27,56.27,81995.0,48.0224,48.031,47.9713,47.9713,81995.0
2016-06-21 15:00:00,56.28,56.29,56.22,56.24,171110.0,47.9798,47.9883,47.9287,47.9457,171110.0
2016-06-21 15:10:00,56.24,56.3,56.22,56.29,223168.0,47.9457,47.9969,47.9287,47.9883,223168.0
2016-06-21 15:20:00,56.29,56.33,56.25,56.32,238033.0,47.9883,48.0224,47.9542,48.0139,238033.0
2016-06-21 15:30:00,56.31,56.32,56.27,56.29,210905.0,48.0054,48.0139,47.9713,47.9883,210905.0
2016-06-21 15:40:00,56.29,56.3,56.2,56.25,191725.0,47.9883,47.9969,47.9116,47.9542,191725.0
2016-06-21 15:50:00,56.25,56.26,56.18,56.19,550043.0,47.9542,47.9628,47.8946,47.9031,550043.0
2016-06-22 09:30:00,56.18,56.31,56.18,56.23,279650.0,47.8946,48.0054,47.8946,47.9372,279650.0
2016-06-22 09:40:00,56.23,56.31,56.23,56.28,214354.0,47.9372,48.0054,47.9372,47.9798,214354.0
2016-06-22 09:50:00,56.27,56.29,56.2,56.2,86605.0,47.9713,47.9883,47.9116,47.9116,86605.0
2016-06-22 10:00:00,56.21,56.26,56.18,56.26,159004.0,47.9201,47.9628,47.8946,47.9628,159004.0
2016-06-22 10:10:00,56.26,56.3,56.25,56.29,82335.0,47.9628,47.9969,47.9542,47.9883,82335.0
2016-06-22 10:20:00,56.3,56.35,56.28,56.35,83671.0,47.9969,48.0395,47.9798,48.0395,83671.0
2016-06-22 10:30:00,56.34,56.38,56.29,56.35,232327.0,48.031,48.0651,47.9883,48.0395,232327.0
2016-06-22 10:40:00,56.35,56.4,56.34,56.36,146659.0,48.0395,48.0821,48.031,48.048,146659.0
2016-06-22 10:50:00,56.36,56.41,56.35,56.35,85557.0,48.048,48.0906,48.0395,48.0395,85557.0
2016-06-22 11:00:00,56.35,56.36,56.29,56.31,76300.0,48.0395,48.048,47.9883,48.0054,76300.0
2016-06-22 11:10:00,56.31,56.34,56.29,56.33,148211.0,48.0054,48.031,47.9883,48.0224,148211.0
2016-06-22 11:20:00,56.34,56.37,56.32,56.36,129177.0,48.031,48.0565,48.0139,48.048,129177.0
2016-06-22 11:30:00,56.36,56.36,56.19,56.26,767472.0,48.048,48.048,47.9031,47.9628,767472.0
2016-06-22 11:40:00,56.25,56.27,56.23,56.25,87732.0,47.9542,47.9713,47.9372,47.9542,87732.0
2016-06-22 11:50:00,56.25,56.27,56.23,56.26,54147.0,47.9542,47.9713,47.9372,47.9628,54147.0
2016-06-22 12:00:00,56.26,56.28,56.21,56.22,87490.0,47.9628,47.9798,47.9201,47.9287,87490.0
2016-06-22 12:10:00,56.23,56.26,56.21,56.21,207810.0,47.9372,47.9628,47.9201,47.9201,207810.0
2016-06-22 12:20:00,56.21,56.22,56.1,56.15,154919.0,47.9201,47.9287,47.8264,47.869,154919.0
2016-06-22 12:30:00,56.15,56.18,56.14,56.16,210485.0,47.869,47.8946,47.8605,47.8775,210485.0
2016-06-22 12:40:00,56.15,56.16,56.09,56.13,320601.0,47.869,47.8775,47.8178,47.8519,320601.0
2016-06-22 12:50:00,56.14,56.18,56.13,56.16,181385.0,47.8605,47.8946,47.8519,47.8775,181385.0
2016-06-22 13:00:00,56.16,56.17,56.03,56.04,231595.0,47.8775,47.886,47.7667,47.7752,231595.0
2016-06-22 13:10:00,56.03,56.06,56.0,56.05,163546.0,47.7667,47.7923,47.7411,47.7837,163546.0
2016-06-22 13:20:00,56.04,56.09,56.02,56.09,228402.0,47.7752,47.8178,47.7582,47.8178,228402.0
2016-06-22 13:30:00,56.09,56.11,56.07,56.09,135620.0,47.8178,47.8349,47.8008,47.8178,135620.0
2016-06-22 13:40:00,56.09,56.15,56.09,56.11,262532.0,47.8178,47.869,47.8178,47.8349,262532.0
2016-06-22 13:50:00,56.11,56.14,56.07,56.08,623413.0,47.8349,47.8605,47.8008,47.8093,623413.0
2016-06-22 14:00:00,56.08,56.15,56.07,56.1,99201.0,47.8093,47.869,47.8008,47.8264,99201.0
2016-06-22 14:10:00,56.11,56.16,56.1,56.11,71058.0,47.8349,47.8775,47.8264,47.8349,71058.0
2016-06-22 14:20:00,56.11,56.16,56.08,56.15,106454.0,47.8349,47.8775,47.8093,47.869,106454.0
2016-06-22 14:30:00,56.15,56.17,56.09,56.09,91545.0,47.869,47.886,47.8178,47.8178,91545.0
2016-06-22 14:40:00,56.09,56.13,56.07,56.09,193307.0,47.8178,47.8519,47.8008,47.8178,193307.0
2016-06-22 14:50:00,56.09,56.13,56.08,56.12,87433.0,47.8178,47.8519,47.8093,47.8434,87433.0
2016-06-22 15:00:00,56.12,56.19,56.1,56.11,119404.0,47.8434,47.9031,47.8264,47.8349,119404.0
2016-06-22 15:10:00,56.11,56.15,56.1,56.1,96443.0,47.8349,47.869,47.8264,47.8264,96443.0
2016-06-22 15:20:00,56.1,56.1,56.04,56.05,730351.0,47.8264,47.8264,47.7752,47.7837,730351.0
2016-06-22 15:30:00,56.05,56.11,56.03,56.1,1097943.0,47.7837,47.8349,47.7667,47.8264,1097943.0
2016-06-22 15:40:00,56.1,56.12,56.05,56.07,313724.0,47.8264,47.8434,47.7837,47.8008,313724.0
2016-06-22 15:50:00,56.06,56.07,56.0,56.03,668694.0,47.7923,47.8008,47.7411,47.7667,668694.0
2016-06-23 09:30:00,56.44,56.73,56.44,56.57,425718.0,48.1162,48.3634,48.1162,48.227,425718.0
2016-06-23 09:40:00,56.57,56.6,56.54,56.56,280906.0,48.227,48.2526,48.2015,48.2185,280906.0
2016-06-23 09:50:00,56.55,56.56,56.44,56.53,543289.0,48.21,48.2185,48.1162,48.1929,543289.0
2016-06-23 10:00:00,56.53,56.58,56.5,56.53,458658.0,48.1929,48.2356,48.1674,48.1929,458658.0
2016-06-23 10:10:00,56.52,56.55,56.45,56.46,410239.0,48.1844,48.21,48.1247,48.1333,410239.0
2016-06-23 10:20:00,56.47,56.56,56.46,56.49,126958.0,48.1418,48.2185,48.1333,48.1588,126958.0
2016-06-23 10:30:00,56.49,56.49,56.39,56.45,241719.0,48.1588,48.1588,48.0736,48.1247,241719.0
2016-06-23 10:40:00,56.45,56.47,56.4,56.43,121874.0,48.1247,48.1418,48.0821,48.1077,121874.0
2016-06-23 10:50:00,56.43,56.52,56.43,56.48,131240.0,48.1077,48.1844,48.1077,48.1503,131240.0
2016-06-23 11:00:00,56.47,56.53,56.47,56.51,158123.0,48.1418,48.1929,48.1418,48.1759,158123.0
2016-06-23 11:10:00,56.5,56.6,56.5,56.58,178773.0,48.1674,48.2526,48.1674,48.2356,178773.0
2016-06-23 11:20:00,56.59,56.62,56.56,56.6,210421.0,48.2441,48.2697,48.2185,48.2526,210421.0
2016-06-23 11:30:00,56.61,56.63,56.59,56.62,115614.0,48.2611,48.2782,48.2441,48.2697,115614.0
2016-06-23 11:40:00,56.62,56.63,56.56,56.59,167921.0,48.2697,48.2782,48.2185,48.2441,167921.0
2016-06-23 11:50:00,56.59,56.62,56.58,56.6,63960.0,48.2441,48.2697,48.2356,48.2526,63960.0
2016-06-23 12:00:00,56.6,56.62,56.55,56.6,81748.0,48.2526,48.2697,48.21,48.2526,81748.0
2016-06-23 12:10:00,56.6,56.61,56.58,56.59,53653.0,48.2526,48.2611,48.2356,48.2441,53653.0
2016-06-23 12:20:00,56.6,56.6,56.57,56.57,33655.0,48.2526,48.2526,48.227,48.227,33655.0
2016-06-23 12:30:00,56.58,56.58,56.54,56.54,69263.0,48.2356,48.2356,48.2015,48.2015,69263.0
2016-06-23 12:40:00,56.55,56.56,56.39,56.4,214196.0,48.21,48.2185,48.0736,48.0821,214196.0
2016-06-23 12:50:00,56.4,56.5,56.4,56.48,144044.0,48.0821,48.1674,48.0821,48.1503,144044.0
2016-06-23 13:00:00,56.48,56.5,56.44,56.47,279100.0,48.1503,48.1674,48.1162,48.1418,279100.0
2016-06-23 13:10:00,56.47,56.49,56.45,56.48,113042.0,48.1418,48.1588,48.1247,48.1503,113042.0
2016-06-23 13:20:00,56.47,56.48,56.44,56.47,64329.0,48.1418,48.1503,48.1162,48.1418,64329.0
2016-06-23 13:30:00,56.47,56.48,56.41,56.43,181151.0,48.1418,48.1503,48.0906,48.1077,181151.0
2016-06-23 13:40:00,56.43,56.44,56.41,56.42,93581.0,48.1077,48.1162,48.0906,48.0992,93581.0
2016-06-23 13:50:00,56.42,56.46,56.38,56.44,52710.0,48.0992,48.1333,48.0651,48.1162,52710.0
2016-06-23 14:00:00,56.44,56.46,56.4,56.46,94626.0,48.1162,48.1333,48.0821,48.1333,94626.0
2016-06-23 14:10:00,56.46,56.49,56.45,56.47,101518.0,48.1333,48.1588,48.1247,48.1418,101518.0
2016-06-23 14:20:00,56.47,56.48,56.44,56.48,125977.0,48.1418,48.1503,48.1162,48.1503,125977.0
2016-06-23 14:30:00,56.47,56.5,56.44,56.46,80768.0,48.1418,48.1674,48.1162,48.1333,80768.0
2016-06-23 14:40:00,56.47,56.51,56.45,56.49,103307.0,48.1418,48.1759,48.1247,48.1588,103307.0
2016-06-23 14:50:00,56.49,56.54,56.49,56.52,107573.0,48.1588,48.2015,48.1588,48.1844,107573.0
2016-06-23 15:00:00,56.52,56.55,56.51,56.53,168666.0,48.1844,48.21,48.1759,48.1929,168666.0
2016-06-23 15:10:00,56.52,56.56,56.51,56.53,100307.0,48.1844,48.2185,48.1759,48.1929,100307.0
2016-06-23 15:20:00,56.53,56.54,56.5,56.53,151207.0,48.1929,48.2015,48.1674,48.1929,151207.0
2016-06-23 15:30:00,56.52,56.55,56.51,56.53,205732.0,48.1844,48.21,48.1759,48.1929,205732.0
2016-06-23 15:40:00,56.53,56.6,56.51,56.59,308071.0,48.1929,48.2526,48.1759,48.2441,308071.0
2016-06-23 15:50:00,56.58,56.68,56.58,56.67,1024127.0,48.2356,48.3208,48.2356,48.3123,1024127.0
2016-06-24 09:30:00,54.72,55.01,54.65,54.99,4185643.0,46.6499,46.8971,46.5902,46.8801,4185643.0
2016-06-24 09:40:00,54.99,55.14,54.96,55.06,1290920.0,46.8801,47.0079,46.8545,46.9397,1290920.0
2016-06-24 09:50:00,55.05,55.24,54.94,55.16,1942924.0,46.9312,47.0932,46.8374,47.025,1942924.0
2016-06-24 10:00:00,55.15,55.42,55.11,55.41,1864366.0,47.0165,47.2466,46.9824,47.2381,1864366.0
2016-06-24 10:10:00,55.41,55.48,55.26,55.27,1488982.0,47.2381,47.2978,47.1102,47.1188,1488982.0
2016-06-24 10:20:00,55.27,55.32,55.18,55.26,681811.0,47.1188,47.1614,47.042,47.1102,681811.0
2016-06-24 10:30:00,55.27,55.33,55.19,55.3,1032382.0,47.1188,47.1699,47.0506,47.1443,1032382.0
2016-06-24 10:40:00,55.31,55.32,55.17,55.2,530707.0,47.1529,47.1614,47.0335,47.0591,530707.0
2016-06-24 10:50:00,55.19,55.26,55.09,55.1,740419.0,47.0506,47.1102,46.9653,46.9738,740419.0
2016-06-24 11:00:00,55.1,55.12,54.93,55.07,964452.0,46.9738,46.9909,46.8289,46.9483,964452.0
2016-06-24 11:10:00,55.07,55.07,54.94,54.98,501746.0,46.9483,46.9483,46.8374,46.8715,501746.0
2016-06-24 11:20:00,54.98,55.0,54.85,54.99,472100.0,46.8715,46.8886,46.7607,46.8801,472100.0
2016-06-24 11:30:00,54.98,55.06,54.97,55.0,300120.0,46.8715,46.9397,46.863,46.8886,300120.0
2016-06-24 11:40:00,54.99,55.08,54.91,54.95,407705.0,46.8801,46.9568,46.8119,46.846,407705.0
2016-06-24 11:50:00,54.96,54.98,54.91,54.96,346213.0,46.8545,46.8715,46.8119,46.8545,346213.0
2016-06-24 12:00:00,54.96,55.01,54.87,54.88,324641.0,46.8545,46.8971,46.7778,46.7863,324641.0
2016-06-24 12:10:00,54.88,54.88,54.76,54.83,398234.0,46.7863,46.7863,46.684,46.7437,398234.0
2016-06-24 12:20:00,54.83,54.91,54.81,54.87,567521.0,46.7437,46.8119,46.7266,46.7778,567521.0
2016-06-24 12:30:00,54.87,54.9,54.78,54.8,440119.0,46.7778,46.8033,46.701,46.7181,440119.0
2016-06-24 12:40:00,54.79,54.79,54.64,54.66,347021.0,46.7096,46.7096,46.5817,46.5987,347021.0
2016-06-24 12:50:00,54.67,54.75,54.66,54.7,330932.0,46.6073,46.6755,46.5987,46.6328,330932.0
2016-06-24 13:00:00,54.7,54.77,54.66,54.68,533163.0,46.6328,46.6925,46.5987,46.6158,533163.0
2016-06-24 13:10:00,54.69,54.8,54.67,54.75,292944.0,46.6243,46.7181,46.6073,46.6755,292944.0
2016-06-24 13:20:00,54.76,54.78,54.69,54.75,202927.0,46.684,46.701,46.6243,46.6755,202927.0
2016-06-24 13:30:00,54.75,54.86,54.73,54.82,266876.0,46.6755,46.7692,46.6584,46.7351,266876.0
2016-06-24 13:40:00,54.82,54.82,54.67,54.71,541066.0,46.7351,46.7351,46.6073,46.6414,541066.0
2016-06-24 13:50:00,54.72,54.77,54.68,54.74,249885.0,46.6499,46.6925,46.6158,46.6669,249885.0
2016-06-24 14:00:00,54.75,54.8,54.74,54.78,292416.0,46.6755,46.7181,46.6669,46.701,292416.0
2016-06-24 14:10:00,54.78,54.81,54.7,54.71,454496.0,46.701,46.7266,46.6328,46.6414,454496.0
2016-06-24 14:20:00,54.71,54.71,54.55,54.58,793164.0,46.6414,46.6414,46.5049,46.5305,793164.0
2016-06-24 14:30:00,54.57,54.57,54.46,54.54,453556.0,46.522,46.522,46.4282,46.4964,453556.0
2016-06-24 14:40:00,54.54,54.57,54.44,54.5,574359.0,46.4964,46.522,46.4112,46.4623,574359.0
2016-06-24 14:50:00,54.51,54.66,54.46,54.55,501619.0,46.4708,46.5987,46.4282,46.5049,501619.0
2016-06-24 15:00:00,54.55,54.6,54.5,54.52,997555.0,46.5049,46.5476,46.4623,46.4794,997555.0
2016-06-24 15:10:00,54.51,54.51,54.23,54.25,856462.0,46.4708,46.4708,46.2321,46.2492,856462.0
2016-06-24 15:20:00,54.25,54.34,54.24,54.31,1011740.0,46.2492,46.3259,46.2407,46.3003,1011740.0
2016-06-24 15:30:00,54.3,54.47,54.27,54.33,1609017.0,46.2918,46.4367,46.2662,46.3174,1609017.0
2016-06-24 15:40:00,54.34,54.54,54.32,54.51,1413241.0,46.3259,46.4964,46.3089,46.4708,1413241.0
2016-06-24 15:50:00,54.51,54.65,54.35,54.38,3235803.0,46.4708,46.5902,46.3344,46.36,3235803.0
2016-06-27 09:30:00,54.0,54.12,53.46,53.51,1654111.0,46.0361,46.1384,45.5757,45.6183,1654111.0
2016-06-27 09:40:00,53.51,53.54,53.32,53.35,1198116.0,45.6183,45.6439,45.4563,45.4819,1198116.0
2016-06-27 09:50:00,53.35,53.46,53.31,53.33,1124780.0,45.4819,45.5757,45.4478,45.4649,1124780.0
2016-06-27 10:00:00,53.33,53.44,53.16,53.2,828828.0,45.4649,45.5587,45.3199,45.354,828828.0
2016-06-27 10:10:00,53.2,53.23,53.1,53.15,904467.0,45.354,45.3796,45.2688,45.3114,904467.0
2016-06-27 10:20:00,53.15,53.2,53.02,53.06,510467.0,45.3114,45.354,45.2006,45.2347,510467.0
2016-06-27 10:30:00,53.06,53.19,53.03,53.1,634153.0,45.2347,45.3455,45.2091,45.2688,634153.0
2016-06-27 10:40:00,53.11,53.18,52.93,52.96,887517.0,45.2773,45.337,45.1239,45.1494,887517.0
2016-06-27 10:50:00,52.96,52.96,52.78,52.81,549511.0,45.1494,45.1494,44.996,45.0216,549511.0
2016-06-27 11:00:00,52.82,53.01,52.78,52.97,479657.0,45.0301,45.1921,44.996,45.158,479657.0
2016-06-27 11:10:00,52.97,53.02,52.89,52.99,3512120.0,45.158,45.2006,45.0898,45.175,3512120.0
2016-06-27 11:20:00,52.99,53.14,52.95,53.13,3309269.0,45.175,45.3029,45.1409,45.2944,3309269.0
2016-06-27 11:30:00,53.13,53.36,53.12,53.34,1924597.0,45.2944,45.4904,45.2858,45.4734,1924597.0
2016-06-27 11:40:00,53.34,53.41,53.33,53.4,3064880.0,45.4734,45.5331,45.4649,45.5246,3064880.0
2016-06-27 11:50:00,53.39,53.41,53.29,53.33,1021052.0,45.516,45.5331,45.4308,45.4649,1021052.0
2016-06-27 12:00:00,53.33,53.35,53.27,53.32,277576.0,45.4649,45.4819,45.4137,45.4563,277576.0
2016-06-27 12:10:00,53.32,53.36,53.25,53.32,287082.0,45.4563,45.4904,45.3967,45.4563,287082.0
2016-06-27 12:20:00,53.32,53.39,53.27,53.35,301843.0,45.4563,45.516,45.4137,45.4819,301843.0
2016-06-27 12:30:00,53.35,53.37,53.22,53.22,282649.0,45.4819,45.499,45.3711,45.3711,282649.0
2016-06-27 12:40:00,53.22,53.22,53.13,53.2,310991.0,45.3711,45.3711,45.2944,45.354,310991.0
2016-06-27 12:50:00,53.19,53.26,53.14,53.25,612978.0,45.3455,45.4052,45.3029,45.3967,612978.0
2016-06-27 13:00:00,53.25,53.33,53.23,53.25,1439808.0,45.3967,45.4649,45.3796,45.3967,1439808.0
2016-06-27 13:10:00,53.25,53.34,53.23,53.31,230794.0,45.3967,45.4734,45.3796,45.4478,230794.0
2016-06-27 13:20:00,53.31,53.34,53.27,53.31,239091.0,45.4478,45.4734,45.4137,45.4478,239091.0
2016-06-27 13:30:00,53.3,53.33,53.17,53.19,301009.0,45.4393,45.4649,45.3285,45.3455,301009.0
2016-06-27 13:40:00,53.19,53.21,53.06,53.1,530946.0,45.3455,45.3626,45.2347,45.2688,530946.0
2016-06-27 13:50:00,53.1,53.16,53.07,53.11,368135.0,45.2688,45.3199,45.2432,45.2773,368135.0
2016-06-27 14:00:00,53.11,53.14,53.03,53.05,387674.0,45.2773,45.3029,45.2091,45.2262,387674.0
2016-06-27 14:10:00,53.05,53.07,52.96,52.98,355123.0,45.2262,45.2432,45.1494,45.1665,355123.0
2016-06-27 14:20:00,52.98,53.1,52.97,53.1,329439.0,45.1665,45.2688,45.158,45.2688,329439.0
2016-06-27 14:30:00,53.1,53.17,53.05,53.11,609640.0,45.2688,45.3285,45.2262,45.2773,609640.0
2016-06-27 14:40:00,53.11,53.15,52.97,52.99,317628.0,45.2773,45.3114,45.158,45.175,317628.0
2016-06-27 14:50:00,53.0,53.0,52.92,52.98,318120.0,45.1835,45.1835,45.1153,45.1665,318120.0
2016-06-27 15:00:00,52.98,53.06,52.97,53.0,568081.0,45.1665,45.2347,45.158,45.1835,568081.0
2016-06-27 15:10:00,53.0,53.1,52.98,53.0,644131.0,45.1835,45.2688,45.1665,45.1835,644131.0
2016-06-27 15:20:00,53.0,53.03,52.89,53.01,671079.0,45.1835,45.2091,45.0898,45.1921,671079.0
2016-06-27 15:30:00,53.01,53.21,52.97,53.2,700070.0,45.1921,45.3626,45.158,45.354,700070.0
2016-06-27 15:40:00,53.19,53.23,53.11,53.2,1523481.0,45.3455,45.3796,45.2773,45.354,1523481.0
2016-06-27 15:50:00,53.19,53.2,53.07,53.11,2851635.0,45.3455,45.354,45.2432,45.2773,2851635.0
2016-06-28 09:30:00,53.77,53.92,53.55,53.67,1790022.0,45.84,45.9679,45.6524,45.7547,1790022.0
2016-06-28 09:40:00,53.67,53.75,53.6,53.71,1192515.0,45.7547,45.8229,45.6951,45.7888,1192515.0
2016-06-28 09:50:00,53.71,53.78,53.69,53.74,1212407.0,45.7888,45.8485,45.7718,45.8144,1212407.0
2016-06-28 10:00:00,53.75,53.83,53.69,53.69,395273.0,45.8229,45.8911,45.7718,45.7718,395273.0
2016-06-28 10:10:00,53.7,53.76,53.69,53.75,400305.0,45.7803,45.8315,45.7718,45.8229,400305.0
2016-06-28 10:20:00,53.76,53.77,53.6,53.61,314556.0,45.8315,45.84,45.6951,45.7036,314556.0
2016-06-28 10:30:00,53.61,53.67,53.57,53.57,757367.0,45.7036,45.7547,45.6695,45.6695,757367.0
2016-06-28 10:40:00,53.57,53.64,53.53,53.59,541726.0,45.6695,45.7292,45.6354,45.6865,541726.0
2016-06-28 10:50:00,53.59,53.6,53.47,53.48,539293.0,45.6865,45.6951,45.5842,45.5928,539293.0
2016-06-28 11:00:00,53.48,53.53,53.43,53.44,369970.0,45.5928,45.6354,45.5501,45.5587,369970.0
2016-06-28 11:10:00,53.43,53.54,53.43,53.49,291387.0,45.5501,45.6439,45.5501,45.6013,291387.0
2016-06-28 11:20:00,53.49,53.51,53.38,53.4,333290.0,45.6013,45.6183,45.5075,45.5246,333290.0
2016-06-28 11:30:00,53.41,53.46,53.39,53.43,249336.0,45.5331,45.5757,45.516,45.5501,249336.0
2016-06-28 11:40:00,53.43,53.55,53.43,53.54,281991.0,45.5501,45.6524,45.5501,45.6439,281991.0
2016-06-28 11:50:00,53.54,53.59,53.51,53.56,261314.0,45.6439,45.6865,45.6183,45.661,261314.0
2016-06-28 12:00:00,53.56,53.59,53.53,53.55,166608.0,45.661,45.6865,45.6354,45.6524,166608.0
2016-06-28 12:10:00,53.55,53.61,53.54,53.57,144672.0,45.6524,45.7036,45.6439,45.6695,144672.0
2016-06-28 12:20:00,53.56,53.59,53.55,53.57,272499.0,45.661,45.6865,45.6524,45.6695,272499.0
2016-06-28 12:30:00,53.58,53.66,53.57,53.65,216166.0,45.678,45.7462,45.6695,45.7377,216166.0
2016-06-28 12:40:00,53.66,53.7,53.57,53.61,232822.0,45.7462,45.7803,45.6695,45.7036,232822.0
2016-06-28 12:50:00,53.61,53.65,53.59,53.62,227292.0,45.7036,45.7377,45.6865,45.7121,227292.0
2016-06-28 13:00:00,53.62,53.64,53.56,53.58,573012.0,45.7121,45.7292,45.661,45.678,573012.0
2016-06-28 13:10:00,53.59,53.66,53.55,53.58,185646.0,45.6865,45.7462,45.6524,45.678,185646.0
2016-06-28 13:20:00,53.58,53.59,53.51,53.52,329542.0,45.678,45.6865,45.6183,45.6269,329542.0
2016-06-28 13:30:00,53.53,53.55,53.48,53.54,179573.0,45.6354,45.6524,45.5928,45.6439,179573.0
2016-06-28 13:40:00,53.54,53.58,53.53,53.55,105886.0,45.6439,45.678,45.6354,45.6524,105886.0
2016-06-28 13:50:00,53.54,53.6,53.54,53.58,141251.0,45.6439,45.6951,45.6439,45.678,141251.0
2016-06-28 14:00:00,53.57,53.63,53.54,53.55,233179.0,45.6695,45.7206,45.6439,45.6524,233179.0
2016-06-28 14:10:00,53.55,53.58,53.51,53.57,183536.0,45.6524,45.678,45.6183,45.6695,183536.0
2016-06-28 14:20:00,53.58,53.6,53.54,53.59,164661.0,45.678,45.6951,45.6439,45.6865,164661.0
2016-06-28 14:30:00,53.59,53.74,53.58,53.72,238804.0,45.6865,45.8144,45.678,45.7974,238804.0
2016-06-28 14:40:00,53.72,53.76,53.69,53.75,215060.0,45.7974,45.8315,45.7718,45.8229,215060.0
2016-06-28 14:50:00,53.75,53.95,53.75,53.88,493999.0,45.8229,45.9934,45.8229,45.9338,493999.0
2016-06-28 15:00:00,53.88,53.9,53.84,53.87,423269.0,45.9338,45.9508,45.8997,45.9252,423269.0
2016-06-28 15:10:00,53.87,53.96,53.85,53.86,249698.0,45.9252,46.002,45.9082,45.9167,249698.0
2016-06-28 15:20:00,53.86,53.88,53.75,53.81,411889.0,45.9167,45.9338,45.8229,45.8741,411889.0
2016-06-28 15:30:00,53.8,53.9,53.78,53.87,509770.0,45.8656,45.9508,45.8485,45.9252,509770.0
2016-06-28 15:40:00,53.88,53.98,53.87,53.98,1175088.0,45.9338,46.019,45.9252,46.019,1175088.0
2016-06-28 15:50:00,53.97,54.0,53.9,53.99,1232237.0,46.0105,46.0361,45.9508,46.0275,1232237.0
2016-06-29 09:30:00,54.57,54.7,54.44,54.58,918423.0,46.522,46.6328,46.4112,46.5305,918423.0
2016-06-29 09:40:00,54.58,54.59,54.42,54.48,844692.0,46.5305,46.539,46.3941,46.4453,844692.0
2016-06-29 09:50:00,54.48,54.55,54.43,54.45,305039.0,46.4453,46.5049,46.4026,46.4197,305039.0
2016-06-29 10:00:00,54.44,54.57,54.42,54.57,388492.0,46.4112,46.522,46.3941,46.522,388492.0
2016-06-29 10:10:00,54.57,54.63,54.55,54.61,359585.0,46.522,46.5731,46.5049,46.5561,359585.0
2016-06-29 10:20:00,54.61,54.68,54.61,54.64,271952.0,46.5561,46.6158,46.5561,46.5817,271952.0
2016-06-29 10:30:00,54.63,54.72,54.62,54.64,517704.0,46.5731,46.6499,46.5646,46.5817,517704.0
2016-06-29 10:40:00,54.63,54.72,54.63,54.72,825692.0,46.5731,46.6499,46.5731,46.6499,825692.0
2016-06-29 10:50:00,54.72,54.74,54.65,54.69,301378.0,46.6499,46.6669,46.5902,46.6243,301378.0
2016-06-29 11:00:00,54.7,54.77,54.68,54.73,359060.0,46.6328,46.6925,46.6158,46.6584,359060.0
2016-06-29 11:10:00,54.73,54.79,54.72,54.73,611145.0,46.6584,46.7096,46.6499,46.6584,611145.0
2016-06-29 11:20:00,54.73,54.77,54.71,54.77,193209.0,46.6584,46.6925,46.6414,46.6925,193209.0
2016-06-29 11:30:00,54.77,54.83,54.75,54.81,169510.0,46.6925,46.7437,46.6755,46.7266,169510.0
2016-06-29 11:40:00,54.82,54.84,54.76,54.77,125688.0,46.7351,46.7522,46.684,46.6925,125688.0
2016-06-29 11:50:00,54.78,54.89,54.78,54.86,206623.0,46.701,46.7948,46.701,46.7692,206623.0
2016-06-29 12:00:00,54.86,54.87,54.83,54.86,286365.0,46.7692,46.7778,46.7437,46.7692,286365.0
2016-06-29 12:10:00,54.87,54.9,54.86,54.89,187863.0,46.7778,46.8033,46.7692,46.7948,187863.0
2016-06-29 12:20:00,54.88,54.94,54.88,54.94,175003.0,46.7863,46.8374,46.7863,46.8374,175003.0
2016-06-29 12:30:00,54.93,54.93,54.86,54.9,83651.0,46.8289,46.8289,46.7692,46.8033,83651.0
2016-06-29 12:40:00,54.89,54.89,54.83,54.84,194108.0,46.7948,46.7948,46.7437,46.7522,194108.0
2016-06-29 12:50:00,54.85,54.88,54.84,54.88,78084.0,46.7607,46.7863,46.7522,46.7863,78084.0
2016-06-29 13:00:00,54.87,54.91,54.83,54.83,95557.0,46.7778,46.8119,46.7437,46.7437,95557.0
2016-06-29 13:10:00,54.84,54.88,54.81,54.87,72852.0,46.7522,46.7863,46.7266,46.7778,72852.0
2016-06-29 13:20:00,54.87,54.9,54.83,54.84,113441.0,46.7778,46.8033,46.7437,46.7522,113441.0
2016-06-29 13:30:00,54.84,54.87,54.83,54.86,130760.0,46.7522,46.7778,46.7437,46.7692,130760.0
2016-06-29 13:40:00,54.86,54.87,54.79,54.79,297098.0,46.7692,46.7778,46.7096,46.7096,297098.0
2016-06-29 13:50:00,54.79,54.85,54.78,54.85,262453.0,46.7096,46.7607,46.701,46.7607,262453.0
2016-06-29 14:00:00,54.85,54.89,54.83,54.88,240808.0,46.7607,46.7948,46.7437,46.7863,240808.0
2016-06-29 14:10:00,54.88,54.92,54.87,54.87,226576.0,46.7863,46.8204,46.7778,46.7778,226576.0
2016-06-29 14:20:00,54.87,54.94,54.86,54.91,243446.0,46.7778,46.8374,46.7692,46.8119,243446.0
2016-06-29 14:30:00,54.92,54.97,54.92,54.92,137739.0,46.8204,46.863,46.8204,46.8204,137739.0
2016-06-29 14:40:00,54.93,54.97,54.9,54.9,330191.0,46.8289,46.863,46.8033,46.8033,330191.0
2016-06-29 14:50:00,54.91,54.96,54.85,54.94,163876.0,46.8119,46.8545,46.7607,46.8374,163876.0
2016-06-29 15:00:00,54.95,54.99,54.94,54.98,334719.0,46.846,46.8801,46.8374,46.8715,334719.0
2016-06-29 15:10:00,54.99,55.04,54.98,55.02,416762.0,46.8801,46.9227,46.8715,46.9056,416762.0
2016-06-29 15:20:00,55.02,55.04,54.97,55.02,450484.0,46.9056,46.9227,46.863,46.9056,450484.0
2016-06-29 15:30:00,55.01,55.02,54.94,54.95,523883.0,46.8971,46.9056,46.8374,46.846,523883.0
2016-06-29 15:40:00,54.96,54.97,54.89,54.95,685792.0,46.8545,46.863,46.7948,46.846,685792.0
2016-06-29 15:50:00,54.95,54.97,54.89,54.94,963393.0,46.846,46.863,46.7948,46.8374,963393.0
2016-06-30 09:30:00,54.87,55.25,54.86,55.22,587914.0,46.7778,47.1017,46.7692,47.0761,587914.0
2016-06-30 09:40:00,55.22,55.23,55.08,55.14,835275.0,47.0761,47.0847,46.9568,47.0079,835275.0
2016-06-30 09:50:00,55.15,55.15,55.03,55.08,326782.0,47.0165,47.0165,46.9142,46.9568,326782.0
2016-06-30 10:00:00,55.07,55.12,55.02,55.09,230992.0,46.9483,46.9909,46.9056,46.9653,230992.0
2016-06-30 10:10:00,55.09,55.17,55.08,55.14,213126.0,46.9653,47.0335,46.9568,47.0079,213126.0
2016-06-30 10:20:00,55.14,55.2,55.11,55.16,155295.0,47.0079,47.0591,46.9824,47.025,155295.0
2016-06-30 10:30:00,55.17,55.25,55.17,55.2,408028.0,47.0335,47.1017,47.0335,47.0591,408028.0
2016-06-30 10:40:00,55.19,55.31,55.14,55.3,89946.0,47.0506,47.1529,47.0079,47.1443,89946.0
2016-06-30 10:50:00,55.3,55.4,55.3,55.4,203257.0,47.1443,47.2296,47.1443,47.2296,203257.0
2016-06-30 11:00:00,55.4,55.46,55.35,55.46,322750.0,47.2296,47.2807,47.187,47.2807,322750.0
2016-06-30 11:10:00,55.46,55.51,55.43,55.44,219802.0,47.2807,47.3234,47.2552,47.2637,219802.0
2016-06-30 11:20:00,55.44,55.54,55.43,55.52,147131.0,47.2637,47.3489,47.2552,47.3319,147131.0
2016-06-30 11:30:00,55.53,55.6,55.52,55.54,350484.0,47.3404,47.4001,47.3319,47.3489,350484.0
2016-06-30 11:40:00,55.54,55.54,55.47,55.54,122378.0,47.3489,47.3489,47.2893,47.3489,122378.0
2016-06-30 11:50:00,55.54,55.55,55.49,55.55,169003.0,47.3489,47.3575,47.3063,47.3575,169003.0
2016-06-30 12:00:00,55.56,55.64,55.55,55.58,1015398.0,47.366,47.4342,47.3575,47.383,1015398.0
2016-06-30 12:10:00,55.58,55.68,55.56,55.67,214245.0,47.383,47.4683,47.366,47.4598,214245.0
2016-06-30 12:20:00,55.67,55.74,55.66,55.73,201255.0,47.4598,47.5194,47.4512,47.5109,201255.0
2016-06-30 12:30:00,55.73,55.74,55.7,55.72,144291.0,47.5109,47.5194,47.4853,47.5024,144291.0
2016-06-30 12:40:00,55.72,55.74,55.67,55.72,293583.0,47.5024,47.5194,47.4598,47.5024,293583.0
2016-06-30 12:50:00,55.73,55.79,55.73,55.78,145803.0,47.5109,47.5621,47.5109,47.5535,145803.0
2016-06-30 13:00:00,55.78,55.8,55.75,55.76,90594.0,47.5535,47.5706,47.528,47.5365,90594.0
2016-06-30 13:10:00,55.76,55.77,55.72,55.75,219188.0,47.5365,47.545,47.5024,47.528,219188.0
2016-06-30 13:20:00,55.76,55.76,55.72,55.75,155156.0,47.5365,47.5365,47.5024,47.528,155156.0
2016-06-30 13:30:00,55.75,55.76,55.72,55.73,183106.0,47.528,47.5365,47.5024,47.5109,183106.0
2016-06-30 13:40:00,55.73,55.8,55.73,55.79,278351.0,47.5109,47.5706,47.5109,47.5621,278351.0
2016-06-30 13:50:00,55.79,55.81,55.75,55.81,196678.0,47.5621,47.5791,47.528,47.5791,196678.0
2016-06-30 14:00:00,55.8,55.86,55.79,55.86,299321.0,47.5706,47.6217,47.5621,47.6217,299321.0
2016-06-30 14:10:00,55.86,55.92,55.86,55.9,132319.0,47.6217,47.6729,47.6217,47.6558,132319.0
2016-06-30 14:20:00,55.9,55.93,55.83,55.85,193558.0,47.6558,47.6814,47.5962,47.6132,193558.0
2016-06-30 14:30:00,55.85,55.87,55.8,55.83,391577.0,47.6132,47.6303,47.5706,47.5962,391577.0
2016-06-30 14:40:00,55.83,55.9,55.83,55.89,223742.0,47.5962,47.6558,47.5962,47.6473,223742.0
2016-06-30 14:50:00,55.89,55.96,55.88,55.94,515359.0,47.6473,47.707,47.6388,47.69,515359.0
2016-06-30 15:00:00,55.94,55.95,55.9,55.92,192243.0,47.69,47.6985,47.6558,47.6729,192243.0
2016-06-30 15:10:00,55.93,55.93,55.83,55.86,300396.0,47.6814,47.6814,47.5962,47.6217,300396.0
2016-06-30 15:20:00,55.86,55.96,55.82,55.96,438244.0,47.6217,47.707,47.5876,47.707,438244.0
2016-06-30 15:30:00,55.96,55.98,55.9,55.93,591200.0,47.707,47.7241,47.6558,47.6814,591200.0
2016-06-30 15:40:00,55.93,55.95,55.85,55.87,926427.0,47.6814,47.6985,47.6132,47.6303,926427.0
2016-06-30 15:50:00,55.87,56.03,55.86,56.02,2316080.0,47.6303,47.7667,47.6217,47.7582,2316080.0
2016-07-01 09:30:00,56.03,56.22,55.99,56.19,620239.0,47.7667,47.9287,47.7326,47.9031,620239.0
2016-07-01 09:40:00,56.2,56.33,56.17,56.3,1256443.0,47.9116,48.0224,47.886,47.9969,1256443.0
2016-07-01 09:50:00,56.31,56.35,56.25,56.29,1333752.0,48.0054,48.0395,47.9542,47.9883,1333752.0
2016-07-01 10:00:00,56.28,56.35,56.27,56.32,622291.0,47.9798,48.0395,47.9713,48.0139,622291.0
2016-07-01 10:10:00,56.32,56.36,56.27,56.36,424249.0,48.0139,48.048,47.9713,48.048,424249.0
2016-07-01 10:20:00,56.36,56.41,56.34,56.38,470137.0,48.048,48.0906,48.031,48.0651,470137.0
2016-07-01 10:30:00,56.38,56.45,56.36,56.45,396594.0,48.0651,48.1247,48.048,48.1247,396594.0
2016-07-01 10:40:00,56.44,56.46,56.41,56.42,289270.0,48.1162,48.1333,48.0906,48.0992,289270.0
2016-07-01 10:50:00,56.42,56.46,56.42,56.43,466986.0,48.0992,48.1333,48.0992,48.1077,466986.0
2016-07-01 11:00:00,56.42,56.45,56.36,56.37,413171.0,48.0992,48.1247,48.048,48.0565,413171.0
2016-07-01 11:10:00,56.37,56.37,56.3,56.31,203049.0,48.0565,48.0565,47.9969,48.0054,203049.0
2016-07-01 11:20:00,56.32,56.34,56.22,56.23,252580.0,48.0139,48.031,47.9287,47.9372,252580.0
2016-07-01 11:30:00,56.24,56.27,56.21,56.22,308942.0,47.9457,47.9713,47.9201,47.9287,308942.0
2016-07-01 11:40:00,56.23,56.27,56.22,56.26,219680.0,47.9372,47.9713,47.9287,47.9628,219680.0
2016-07-01 11:50:00,56.26,56.29,56.25,56.29,91373.0,47.9628,47.9883,47.9542,47.9883,91373.0
2016-07-01 12:00:00,56.29,56.32,56.23,56.24,905542.0,47.9883,48.0139,47.9372,47.9457,905542.0
2016-07-01 12:10:00,56.25,56.26,56.18,56.2,112115.0,47.9542,47.9628,47.8946,47.9116,112115.0
2016-07-01 12:20:00,56.19,56.2,56.09,56.1,213145.0,47.9031,47.9116,47.8178,47.8264,213145.0
2016-07-01 12:30:00,56.1,56.18,56.09,56.13,107790.0,47.8264,47.8946,47.8178,47.8519,107790.0
2016-07-01 12:40:00,56.13,56.18,56.11,56.13,523670.0,47.8519,47.8946,47.8349,47.8519,523670.0
2016-07-01 12:50:00,56.13,56.22,56.11,56.2,1020050.0,47.8519,47.9287,47.8349,47.9116,1020050.0
2016-07-01 13:00:00,56.2,56.25,56.19,56.22,204220.0,47.9116,47.9542,47.9031,47.9287,204220.0
2016-07-01 13:10:00,56.23,56.24,56.19,56.2,196154.0,47.9372,47.9457,47.9031,47.9116,196154.0
2016-07-01 13:20:00,56.19,56.19,56.11,56.12,1175212.0,47.9031,47.9031,47.8349,47.8434,1175212.0
2016-07-01 13:30:00,56.12,56.17,56.09,56.13,146895.0,47.8434,47.886,47.8178,47.8519,146895.0
2016-07-01 13:40:00,56.12,56.18,56.12,56.16,118382.0,47.8434,47.8946,47.8434,47.8775,118382.0
2016-07-01 13:50:00,56.17,56.19,56.15,56.18,172924.0,47.886,47.9031,47.869,47.8946,172924.0
2016-07-01 14:00:00,56.18,56.19,56.14,56.17,106839.0,47.8946,47.9031,47.8605,47.886,106839.0
2016-07-01 14:10:00,56.17,56.19,56.13,56.16,164529.0,47.886,47.9031,47.8519,47.8775,164529.0
2016-07-01 14:20:00,56.15,56.18,56.12,56.16,132438.0,47.869,47.8946,47.8434,47.8775,132438.0
2016-07-01 14:30:00,56.15,56.17,56.13,56.15,90564.0,47.869,47.886,47.8519,47.869,90564.0
2016-07-01 14:40:00,56.15,56.16,56.09,56.11,176459.0,47.869,47.8775,47.8178,47.8349,176459.0
2016-07-01 14:50:00,56.11,56.15,56.09,56.15,149903.0,47.8349,47.869,47.8178,47.869,149903.0
2016-07-01 15:00:00,56.15,56.24,56.14,56.22,531180.0,47.869,47.9457,47.8605,47.9287,531180.0
2016-07-01 15:10:00,56.23,56.28,56.23,56.27,834151.0,47.9372,47.9798,47.9372,47.9713,834151.0
2016-07-01 15:20:00,56.28,56.28,56.24,56.27,489655.0,47.9798,47.9798,47.9457,47.9713,489655.0
2016-07-01 15:30:00,56.27,56.3,56.17,56.2,519019.0,47.9713,47.9969,47.886,47.9116,519019.0
2016-07-01 15:40:00,56.19,56.25,56.18,56.22,414787.0,47.9031,47.9542,47.8946,47.9287,414787.0
2016-07-01 15:50:00,56.22,56.29,56.21,56.24,2585824.0,47.9287,47.9883,47.9201,47.9457,2585824.0
2016-07-05 09:30:00,55.88,56.28,55.78,55.83,558909.0,47.6388,47.9798,47.5535,47.5962,558909.0
2016-07-05 09:40:00,55.83,55.84,55.62,55.62,1253333.0,47.5962,47.6047,47.4171,47.4171,1253333.0
2016-07-05 09:50:00,55.61,55.71,55.6,55.69,498051.0,47.4086,47.4939,47.4001,47.4768,498051.0
2016-07-05 10:00:00,55.68,55.68,55.6,55.63,199050.0,47.4683,47.4683,47.4001,47.4257,199050.0
2016-07-05 10:10:00,55.63,55.64,55.57,55.59,110444.0,47.4257,47.4342,47.3745,47.3916,110444.0
2016-07-05 10:20:00,55.59,55.68,55.55,55.68,205651.0,47.3916,47.4683,47.3575,47.4683,205651.0
2016-07-05 10:30:00,55.67,55.77,55.67,55.71,406477.0,47.4598,47.545,47.4598,47.4939,406477.0
2016-07-05 10:40:00,55.72,55.8,55.67,55.68,243364.0,47.5024,47.5706,47.4598,47.4683,243364.0
2016-07-05 10:50:00,55.68,55.68,55.62,55.63,306929.0,47.4683,47.4683,47.4171,47.4257,306929.0
2016-07-05 11:00:00,55.62,55.65,55.57,55.63,267624.0,47.4171,47.4427,47.3745,47.4257,267624.0
2016-07-05 11:10:00,55.62,55.73,55.52,55.7,306815.0,47.4171,47.5109,47.3319,47.4853,306815.0
2016-07-05 11:20:00,55.7,55.75,55.68,55.68,207040.0,47.4853,47.528,47.4683,47.4683,207040.0
2016-07-05 11:30:00,55.68,55.7,55.65,55.69,217899.0,47.4683,47.4853,47.4427,47.4768,217899.0
2016-07-05 11:40:00,55.69,55.69,55.61,55.62,207100.0,47.4768,47.4768,47.4086,47.4171,207100.0
2016-07-05 11:50:00,55.62,55.64,55.6,55.64,115476.0,47.4171,47.4342,47.4001,47.4342,115476.0
2016-07-05 12:00:00,55.64,55.67,55.6,55.61,331149.0,47.4342,47.4598,47.4001,47.4086,331149.0
2016-07-05 12:10:00,55.61,55.62,55.57,55.62,335620.0,47.4086,47.4171,47.3745,47.4171,335620.0
2016-07-05 12:20:00,55.62,55.68,55.61,55.67,313526.0,47.4171,47.4683,47.4086,47.4598,313526.0
2016-07-05 12:30:00,55.67,55.67,55.61,55.62,204338.0,47.4598,47.4598,47.4086,47.4171,204338.0
2016-07-05 12:40:00,55.63,55.65,55.61,55.63,125510.0,47.4257,47.4427,47.4086,47.4257,125510.0
2016-07-05 12:50:00,55.62,55.63,55.57,55.61,108645.0,47.4171,47.4257,47.3745,47.4086,108645.0
2016-07-05 13:00:00,55.61,55.63,55.58,55.62,138882.0,47.4086,47.4257,47.383,47.4171,138882.0
2016-07-05 13:10:00,55.62,55.63,55.53,55.54,87268.0,47.4171,47.4257,47.3404,47.3489,87268.0
2016-07-05 13:20:00,55.54,55.56,55.52,55.53,236736.0,47.3489,47.366,47.3319,47.3404,236736.0
2016-07-05 13:30:00,55.52,55.53,55.47,55.48,185842.0,47.3319,47.3404,47.2893,47.2978,185842.0
2016-07-05 13:40:00,55.48,55.48,55.42,55.45,164771.0,47.2978,47.2978,47.2466,47.2722,164771.0
2016-07-05 13:50:00,55.45,55.48,55.42,55.48,130763.0,47.2722,47.2978,47.2466,47.2978,130763.0
2016-07-05 14:00:00,55.47,55.54,55.46,55.51,249928.0,47.2893,47.3489,47.2807,47.3234,249928.0
2016-07-05 14:10:00,55.52,55.63,55.52,55.57,326895.0,47.3319,47.4257,47.3319,47.3745,326895.0
2016-07-05 14:20:00,55.58,55.59,55.51,55.53,116090.0,47.383,47.3916,47.3234,47.3404,116090.0
2016-07-05 14:30:00,55.52,55.55,55.5,55.51,147741.0,47.3319,47.3575,47.3148,47.3234,147741.0
2016-07-05 14:40:00,55.51,55.53,55.45,55.47,190645.0,47.3234,47.3404,47.2722,47.2893,190645.0
2016-07-05 14:50:00,55.47,55.53,55.44,55.53,246257.0,47.2893,47.3404,47.2637,47.3404,246257.0
2016-07-05 15:00:00,55.52,55.58,55.5,55.54,360146.0,47.3319,47.383,47.3148,47.3489,360146.0
2016-07-05 15:10:00,55.55,55.61,55.54,55.6,282926.0,47.3575,47.4086,47.3489,47.4001,282926.0
2016-07-05 15:20:00,55.6,55.63,55.58,55.6,183311.0,47.4001,47.4257,47.383,47.4001,183311.0
2016-07-05 15:30:00,55.6,55.73,55.59,55.72,338257.0,47.4001,47.5109,47.3916,47.5024,338257.0
2016-07-05 15:40:00,55.72,55.8,55.71,55.77,538044.0,47.5024,47.5706,47.4939,47.545,538044.0
2016-07-05 15:50:00,55.77,55.77,55.68,55.69,1075514.0,47.545,47.545,47.4683,47.4768,1075514.0
2016-07-06 09:30:00,55.52,55.58,55.29,55.36,522950.0,47.3319,47.383,47.1358,47.1955,522950.0
2016-07-06 09:40:00,55.35,55.41,55.3,55.37,480667.0,47.187,47.2381,47.1443,47.204,480667.0
2016-07-06 09:50:00,55.36,55.43,55.36,55.38,256944.0,47.1955,47.2552,47.1955,47.2125,256944.0
2016-07-06 10:00:00,55.38,55.55,55.3,55.33,590349.0,47.2125,47.3575,47.1443,47.1699,590349.0
2016-07-06 10:10:00,55.34,55.36,55.19,55.2,410570.0,47.1784,47.1955,47.0506,47.0591,410570.0
2016-07-06 10:20:00,55.21,55.26,55.13,55.15,545765.0,47.0676,47.1102,46.9994,47.0165,545765.0
2016-07-06 10:30:00,55.14,55.24,55.09,55.22,979245.0,47.0079,47.0932,46.9653,47.0761,979245.0
2016-07-06 10:40:00,55.22,55.26,55.17,55.22,891039.0,47.0761,47.1102,47.0335,47.0761,891039.0
2016-07-06 10:50:00,55.22,55.38,55.22,55.38,262396.0,47.0761,47.2125,47.0761,47.2125,262396.0
2016-07-06 11:00:00,55.39,55.5,55.39,55.49,284238.0,47.2211,47.3148,47.2211,47.3063,284238.0
2016-07-06 11:10:00,55.5,55.58,55.49,55.54,183452.0,47.3148,47.383,47.3063,47.3489,183452.0
2016-07-06 11:20:00,55.54,55.56,55.44,55.44,190002.0,47.3489,47.366,47.2637,47.2637,190002.0
2016-07-06 11:30:00,55.44,55.53,55.44,55.49,160964.0,47.2637,47.3404,47.2637,47.3063,160964.0
2016-07-06 11:40:00,55.49,55.52,55.45,55.5,93057.0,47.3063,47.3319,47.2722,47.3148,93057.0
2016-07-06 11:50:00,55.5,55.6,55.48,55.59,249573.0,47.3148,47.4001,47.2978,47.3916,249573.0
2016-07-06 12:00:00,55.59,55.72,55.58,55.69,157631.0,47.3916,47.5024,47.383,47.4768,157631.0
2016-07-06 12:10:00,55.69,55.69,55.6,55.66,142176.0,47.4768,47.4768,47.4001,47.4512,142176.0
2016-07-06 12:20:00,55.66,55.7,55.63,55.67,121209.0,47.4512,47.4853,47.4257,47.4598,121209.0
2016-07-06 12:30:00,55.67,55.72,55.64,55.67,149623.0,47.4598,47.5024,47.4342,47.4598,149623.0
2016-07-06 12:40:00,55.67,55.71,55.62,55.63,101580.0,47.4598,47.4939,47.4171,47.4257,101580.0
2016-07-06 12:50:00,55.64,55.74,55.61,55.74,103489.0,47.4342,47.5194,47.4086,47.5194,103489.0
2016-07-06 13:00:00,55.74,55.8,55.73,55.78,136885.0,47.5194,47.5706,47.5109,47.5535,136885.0
2016-07-06 13:10:00,55.78,55.79,55.74,55.76,100329.0,47.5535,47.5621,47.5194,47.5365,100329.0
2016-07-06 13:20:00,55.77,55.78,55.69,55.73,87661.0,47.545,47.5535,47.4768,47.5109,87661.0
2016-07-06 13:30:00,55.73,55.76,55.71,55.74,129675.0,47.5109,47.5365,47.4939,47.5194,129675.0
2016-07-06 13:40:00,55.73,55.75,55.67,55.68,77184.0,47.5109,47.528,47.4598,47.4683,77184.0
2016-07-06 13:50:00,55.68,55.76,55.67,55.74,188614.0,47.4683,47.5365,47.4598,47.5194,188614.0
2016-07-06 14:00:00,55.74,55.81,55.67,55.8,197030.0,47.5194,47.5791,47.4598,47.5706,197030.0
2016-07-06 14:10:00,55.8,55.82,55.66,55.79,260469.0,47.5706,47.5876,47.4512,47.5621,260469.0
2016-07-06 14:20:00,55.8,55.81,55.72,55.75,216882.0,47.5706,47.5791,47.5024,47.528,216882.0
2016-07-06 14:30:00,55.74,55.87,55.74,55.86,154823.0,47.5194,47.6303,47.5194,47.6217,154823.0
2016-07-06 14:40:00,55.86,55.87,55.8,55.82,264320.0,47.6217,47.6303,47.5706,47.5876,264320.0
2016-07-06 14:50:00,55.82,55.93,55.82,55.93,136589.0,47.5876,47.6814,47.5876,47.6814,136589.0
2016-07-06 15:00:00,55.93,55.95,55.87,55.91,210942.0,47.6814,47.6985,47.6303,47.6644,210942.0
2016-07-06 15:10:00,55.92,55.94,55.89,55.91,181131.0,47.6729,47.69,47.6473,47.6644,181131.0
2016-07-06 15:20:00,55.91,55.91,55.81,55.83,201369.0,47.6644,47.6644,47.5791,47.5962,201369.0
2016-07-06 15:30:00,55.83,55.93,55.82,55.92,622865.0,47.5962,47.6814,47.5876,47.6729,622865.0
2016-07-06 15:40:00,55.93,55.98,55.91,55.92,387847.0,47.6814,47.7241,47.6644,47.6729,387847.0
2016-07-06 15:50:00,55.92,56.0,55.89,55.97,883985.0,47.6729,47.7411,47.6473,47.7155,883985.0
2016-07-07 09:30:00,56.05,56.3,55.91,56.26,411583.0,47.7837,47.9969,47.6644,47.9628,411583.0
2016-07-07 09:40:00,56.25,56.37,56.24,56.35,264012.0,47.9542,48.0565,47.9457,48.0395,264012.0
2016-07-07 09:50:00,56.35,56.38,56.31,56.33,194797.0,48.0395,48.0651,48.0054,48.0224,194797.0
2016-07-07 10:00:00,56.33,56.34,56.25,56.27,325470.0,48.0224,48.031,47.9542,47.9713,325470.0
2016-07-07 10:10:00,56.26,56.36,56.25,56.31,132618.0,47.9628,48.048,47.9542,48.0054,132618.0
2016-07-07 10:20:00,56.31,56.33,56.28,56.32,77002.0,48.0054,48.0224,47.9798,48.0139,77002.0
2016-07-07 10:30:00,56.32,56.38,56.32,56.36,162749.0,48.0139,48.0651,48.0139,48.048,162749.0
2016-07-07 10:40:00,56.36,56.38,56.28,56.32,144698.0,48.048,48.0651,47.9798,48.0139,144698.0
2016-07-07 10:50:00,56.33,56.34,56.19,56.22,216947.0,48.0224,48.031,47.9031,47.9287,216947.0
2016-07-07 11:00:00,56.22,56.23,56.11,56.15,181642.0,47.9287,47.9372,47.8349,47.869,181642.0
2016-07-07 11:10:00,56.16,56.23,56.14,56.15,192285.0,47.8775,47.9372,47.8605,47.869,192285.0
2016-07-07 11:20:00,56.16,56.17,56.09,56.16,132120.0,47.8775,47.886,47.8178,47.8775,132120.0
2016-07-07 11:30:00,56.16,56.17,56.09,56.15,138339.0,47.8775,47.886,47.8178,47.869,138339.0
2016-07-07 11:40:00,56.15,56.16,56.05,56.06,130926.0,47.869,47.8775,47.7837,47.7923,130926.0
2016-07-07 11:50:00,56.06,56.14,56.05,56.14,139906.0,47.7923,47.8605,47.7837,47.8605,139906.0
2016-07-07 12:00:00,56.13,56.16,56.09,56.11,209997.0,47.8519,47.8775,47.8178,47.8349,209997.0
2016-07-07 12:10:00,56.11,56.17,56.1,56.15,65357.0,47.8349,47.886,47.8264,47.869,65357.0
2016-07-07 12:20:00,56.15,56.17,56.08,56.17,211106.0,47.869,47.886,47.8093,47.886,211106.0
2016-07-07 12:30:00,56.17,56.17,56.12,56.15,262325.0,47.886,47.886,47.8434,47.869,262325.0
2016-07-07 12:40:00,56.15,56.15,56.09,56.11,127831.0,47.869,47.869,47.8178,47.8349,127831.0
2016-07-07 12:50:00,56.1,56.1,56.01,56.01,207277.0,47.8264,47.8264,47.7496,47.7496,207277.0
2016-07-07 13:00:00,56.01,56.03,55.97,56.0,131303.0,47.7496,47.7667,47.7155,47.7411,131303.0
2016-07-07 13:10:00,56.0,56.06,56.0,56.04,156110.0,47.7411,47.7923,47.7411,47.7752,156110.0
2016-07-07 13:20:00,56.04,56.08,56.02,56.03,90220.0,47.7752,47.8093,47.7582,47.7667,90220.0
2016-07-07 13:30:00,56.03,56.08,56.03,56.06,142267.0,47.7667,47.8093,47.7667,47.7923,142267.0
2016-07-07 13:40:00,56.06,56.07,55.99,56.01,184007.0,47.7923,47.8008,47.7326,47.7496,184007.0
2016-07-07 13:50:00,56.01,56.02,55.95,56.01,192660.0,47.7496,47.7582,47.6985,47.7496,192660.0
2016-07-07 14:00:00,56.01,56.04,55.96,55.97,363832.0,47.7496,47.7752,47.707,47.7155,363832.0
2016-07-07 14:10:00,55.96,55.97,55.87,55.9,231367.0,47.707,47.7155,47.6303,47.6558,231367.0
2016-07-07 14:20:00,55.9,55.97,55.88,55.93,210506.0,47.6558,47.7155,47.6388,47.6814,210506.0
2016-07-07 14:30:00,55.94,55.95,55.89,55.91,205929.0,47.69,47.6985,47.6473,47.6644,205929.0
2016-07-07 14:40:00,55.91,55.94,55.87,55.93,81946.0,47.6644,47.69,47.6303,47.6814,81946.0
2016-07-07 14:50:00,55.93,55.96,55.88,55.91,131741.0,47.6814,47.707,47.6388,47.6644,131741.0
2016-07-07 15:00:00,55.91,56.05,55.89,56.04,389432.0,47.6644,47.7837,47.6473,47.7752,389432.0
2016-07-07 15:10:00,56.04,56.07,56.02,56.07,261569.0,47.7752,47.8008,47.7582,47.8008,261569.0
2016-07-07 15:20:00,56.06,56.08,56.01,56.05,202363.0,47.7923,47.8093,47.7496,47.7837,202363.0
2016-07-07 15:30:00,56.05,56.14,56.02,56.13,319023.0,47.7837,47.8605,47.7582,47.8519,319023.0
2016-07-07 15:40:00,56.13,56.17,56.1,56.13,406937.0,47.8519,47.886,47.8264,47.8519,406937.0
2016-07-07 15:50:00,56.12,56.14,56.09,56.12,719552.0,47.8434,47.8605,47.8178,47.8434,719552.0
2016-07-08 09:30:00,56.6,56.76,56.14,56.72,2057549.0,48.2526,48.389,47.8605,48.3549,2057549.0
2016-07-08 09:40:00,56.72,56.84,56.72,56.79,1419543.0,48.3549,48.4572,48.3549,48.4146,1419543.0
2016-07-08 09:50:00,56.8,56.87,56.78,56.85,934371.0,48.4231,48.4828,48.4061,48.4657,934371.0
2016-07-08 10:00:00,56.85,56.92,56.82,56.91,376641.0,48.4657,48.5254,48.4402,48.5169,376641.0
2016-07-08 10:10:00,56.91,56.96,56.85,56.85,914765.0,48.5169,48.5595,48.4657,48.4657,914765.0
2016-07-08 10:20:00,56.85,56.86,56.77,56.84,424650.0,48.4657,48.4743,48.3975,48.4572,424650.0
2016-07-08 10:30:00,56.85,56.89,56.79,56.85,220980.0,48.4657,48.4998,48.4146,48.4657,220980.0
2016-07-08 10:40:00,56.85,56.95,56.85,56.92,338469.0,48.4657,48.551,48.4657,48.5254,338469.0
2016-07-08 10:50:00,56.92,56.96,56.91,56.92,143779.0,48.5254,48.5595,48.5169,48.5254,143779.0
2016-07-08 11:00:00,56.93,56.98,56.9,56.96,329650.0,48.5339,48.5766,48.5084,48.5595,329650.0
2016-07-08 11:10:00,56.96,57.04,56.96,57.04,207928.0,48.5595,48.6277,48.5595,48.6277,207928.0
2016-07-08 11:20:00,57.04,57.07,57.0,57.05,147845.0,48.6277,48.6533,48.5936,48.6362,147845.0
2016-07-08 11:30:00,57.05,57.05,57.0,57.03,155058.0,48.6362,48.6362,48.5936,48.6192,155058.0
2016-07-08 11:40:00,57.03,57.08,57.0,57.07,796721.0,48.6192,48.6618,48.5936,48.6533,796721.0
2016-07-08 11:50:00,57.07,57.1,57.04,57.07,207341.0,48.6533,48.6789,48.6277,48.6533,207341.0
2016-07-08 12:00:00,57.07,57.1,57.05,57.09,152054.0,48.6533,48.6789,48.6362,48.6703,152054.0
2016-07-08 12:10:00,57.1,57.14,57.08,57.1,117371.0,48.6789,48.713,48.6618,48.6789,117371.0
2016-07-08 12:20:00,57.1,57.11,57.06,57.07,184042.0,48.6789,48.6874,48.6448,48.6533,184042.0
2016-07-08 12:30:00,57.07,57.1,57.05,57.1,138289.0,48.6533,48.6789,48.6362,48.6789,138289.0
2016-07-08 12:40:00,57.1,57.12,57.09,57.11,182271.0,48.6789,48.6959,48.6703,48.6874,182271.0
2016-07-08 12:50:00,57.12,57.15,57.1,57.12,166276.0,48.6959,48.7215,48.6789,48.6959,166276.0
2016-07-08 13:00:00,57.12,57.15,57.11,57.15,53942.0,48.6959,48.7215,48.6874,48.7215,53942.0
2016-07-08 13:10:00,57.15,57.16,57.12,57.12,65489.0,48.7215,48.73,48.6959,48.6959,65489.0
2016-07-08 13:20:00,57.13,57.15,57.11,57.15,108297.0,48.7044,48.7215,48.6874,48.7215,108297.0
2016-07-08 13:30:00,57.15,57.17,57.13,57.14,134895.0,48.7215,48.7385,48.7044,48.713,134895.0
2016-07-08 13:40:00,57.14,57.18,57.12,57.15,955201.0,48.713,48.7471,48.6959,48.7215,955201.0
2016-07-08 13:50:00,57.15,57.16,57.13,57.16,49519.0,48.7215,48.73,48.7044,48.73,49519.0
2016-07-08 14:00:00,57.16,57.18,57.14,57.17,123127.0,48.73,48.7471,48.713,48.7385,123127.0
2016-07-08 14:10:00,57.17,57.21,57.16,57.2,125065.0,48.7385,48.7727,48.73,48.7641,125065.0
2016-07-08 14:20:00,57.2,57.26,57.2,57.24,126667.0,48.7641,48.8153,48.7641,48.7982,126667.0
2016-07-08 14:30:00,57.25,57.32,57.24,57.26,212702.0,48.8068,48.8664,48.7982,48.8153,212702.0
2016-07-08 14:40:00,57.25,57.29,57.24,57.25,305059.0,48.8068,48.8409,48.7982,48.8068,305059.0
2016-07-08 14:50:00,57.25,57.33,57.24,57.26,255125.0,48.8068,48.875,48.7982,48.8153,255125.0
2016-07-08 15:00:00,57.26,57.27,57.23,57.26,361636.0,48.8153,48.8238,48.7897,48.8153,361636.0
2016-07-08 15:10:00,57.26,57.28,57.24,57.26,194291.0,48.8153,48.8323,48.7982,48.8153,194291.0
2016-07-08 15:20:00,57.26,57.28,57.22,57.23,171701.0,48.8153,48.8323,48.7812,48.7897,171701.0
2016-07-08 15:30:00,57.22,57.24,57.17,57.23,281883.0,48.7812,48.7982,48.7385,48.7897,281883.0
2016-07-08 15:40:00,57.24,57.24,57.17,57.19,377432.0,48.7982,48.7982,48.7385,48.7556,377432.0
2016-07-08 15:50:00,57.2,57.25,57.19,57.21,1346819.0,48.7641,48.8068,48.7556,48.7727,1346819.0
2016-07-11 09:30:00,57.35,57.65,57.27,57.62,1650543.0,48.892,49.1478,48.8238,49.1222,1650543.0
2016-07-11 09:40:00,57.62,57.65,57.55,57.57,513390.0,49.1222,49.1478,49.0625,49.0796,513390.0
2016-07-11 09:50:00,57.57,57.57,57.49,57.54,284149.0,49.0796,49.0796,49.0114,49.054,284149.0
2016-07-11 10:00:00,57.54,57.57,57.49,57.56,241642.0,49.054,49.0796,49.0114,49.071,241642.0
2016-07-11 10:10:00,57.56,57.56,57.49,57.53,148264.0,49.071,49.071,49.0114,49.0455,148264.0
2016-07-11 10:20:00,57.53,57.53,57.41,57.46,310392.0,49.0455,49.0455,48.9432,48.9858,310392.0
2016-07-11 10:30:00,57.46,57.53,57.46,57.53,144580.0,48.9858,49.0455,48.9858,49.0455,144580.0
2016-07-11 10:40:00,57.53,57.57,57.5,57.56,208310.0,49.0455,49.0796,49.0199,49.071,208310.0
2016-07-11 10:50:00,57.56,57.63,57.54,57.62,139687.0,49.071,49.1307,49.054,49.1222,139687.0
2016-07-11 11:00:00,57.62,57.66,57.61,57.65,159732.0,49.1222,49.1563,49.1137,49.1478,159732.0
2016-07-11 11:10:00,57.66,57.68,57.61,57.64,428661.0,49.1563,49.1733,49.1137,49.1392,428661.0
2016-07-11 11:20:00,57.64,57.65,57.6,57.64,299207.0,49.1392,49.1478,49.1051,49.1392,299207.0
2016-07-11 11:30:00,57.64,57.67,57.64,57.65,153885.0,49.1392,49.1648,49.1392,49.1478,153885.0
2016-07-11 11:40:00,57.65,57.66,57.6,57.64,123131.0,49.1478,49.1563,49.1051,49.1392,123131.0
2016-07-11 11:50:00,57.65,57.67,57.61,57.62,124836.0,49.1478,49.1648,49.1137,49.1222,124836.0
2016-07-11 12:00:00,57.62,57.64,57.6,57.62,70854.0,49.1222,49.1392,49.1051,49.1222,70854.0
2016-07-11 12:10:00,57.61,57.62,57.6,57.62,68352.0,49.1137,49.1222,49.1051,49.1222,68352.0
2016-07-11 12:20:00,57.61,57.64,57.61,57.63,60169.0,49.1137,49.1392,49.1137,49.1307,60169.0
2016-07-11 12:30:00,57.64,57.68,57.62,57.68,99393.0,49.1392,49.1733,49.1222,49.1733,99393.0
2016-07-11 12:40:00,57.68,57.72,57.67,57.69,799710.0,49.1733,49.2074,49.1648,49.1819,799710.0
2016-07-11 12:50:00,57.69,57.72,57.67,57.71,318259.0,49.1819,49.2074,49.1648,49.1989,318259.0
2016-07-11 13:00:00,57.71,57.71,57.68,57.69,363098.0,49.1989,49.1989,49.1733,49.1819,363098.0
2016-07-11 13:10:00,57.68,57.71,57.67,57.68,321370.0,49.1733,49.1989,49.1648,49.1733,321370.0
2016-07-11 13:20:00,57.68,57.7,57.65,57.67,389500.0,49.1733,49.1904,49.1478,49.1648,389500.0
2016-07-11 13:30:00,57.67,57.69,57.65,57.67,266603.0,49.1648,49.1819,49.1478,49.1648,266603.0
2016-07-11 13:40:00,57.67,57.7,57.64,57.69,150454.0,49.1648,49.1904,49.1392,49.1819,150454.0
2016-07-11 13:50:00,57.69,57.7,57.65,57.65,73706.0,49.1819,49.1904,49.1478,49.1478,73706.0
2016-07-11 14:00:00,57.65,57.66,57.62,57.65,143404.0,49.1478,49.1563,49.1222,49.1478,143404.0
2016-07-11 14:10:00,57.65,57.66,57.63,57.65,234168.0,49.1478,49.1563,49.1307,49.1478,234168.0
2016-07-11 14:20:00,57.64,57.69,57.64,57.67,119931.0,49.1392,49.1819,49.1392,49.1648,119931.0
2016-07-11 14:30:00,57.66,57.69,57.66,57.68,195653.0,49.1563,49.1819,49.1563,49.1733,195653.0
2016-07-11 14:40:00,57.68,57.69,57.63,57.65,93200.0,49.1733,49.1819,49.1307,49.1478,93200.0
2016-07-11 14:50:00,57.65,57.68,57.64,57.66,141615.0,49.1478,49.1733,49.1392,49.1563,141615.0
2016-07-11 15:00:00,57.66,57.69,57.65,57.69,215523.0,49.1563,49.1819,49.1478,49.1819,215523.0
2016-07-11 15:10:00,57.69,57.72,57.68,57.71,166366.0,49.1819,49.2074,49.1733,49.1989,166366.0
2016-07-11 15:20:00,57.71,57.71,57.65,57.66,138700.0,49.1989,49.1989,49.1478,49.1563,138700.0
2016-07-11 15:30:00,57.65,57.65,57.61,57.64,291874.0,49.1478,49.1478,49.1137,49.1392,291874.0
2016-07-11 15:40:00,57.63,57.64,57.59,57.6,406439.0,49.1307,49.1392,49.0966,49.1051,406439.0
2016-07-11 15:50:00,57.6,57.62,57.54,57.55,1981745.0,49.1051,49.1222,49.054,49.0625,1981745.0
2016-07-12 09:30:00,57.89,58.09,57.8,58.09,595439.0,49.3524,49.5229,49.2756,49.5229,595439.0
2016-07-12 09:40:00,58.09,58.19,58.05,58.13,1655695.0,49.5229,49.6081,49.4888,49.557,1655695.0
2016-07-12 09:50:00,58.14,58.15,58.04,58.05,424997.0,49.5655,49.574,49.4802,49.4888,424997.0
2016-07-12 10:00:00,58.05,58.07,57.94,57.95,178288.0,49.4888,49.5058,49.395,49.4035,178288.0
2016-07-12 10:10:00,57.95,57.98,57.83,57.84,335608.0,49.4035,49.4291,49.3012,49.3097,335608.0
2016-07-12 10:20:00,57.84,57.87,57.78,57.84,158938.0,49.3097,49.3353,49.2586,49.3097,158938.0
2016-07-12 10:30:00,57.84,57.89,57.83,57.85,137065.0,49.3097,49.3524,49.3012,49.3183,137065.0
2016-07-12 10:40:00,57.85,57.88,57.84,57.84,466359.0,49.3183,49.3438,49.3097,49.3097,466359.0
2016-07-12 10:50:00,57.84,57.88,57.81,57.86,267135.0,49.3097,49.3438,49.2842,49.3268,267135.0
2016-07-12 11:00:00,57.86,57.93,57.86,57.91,261498.0,49.3268,49.3865,49.3268,49.3694,261498.0
2016-07-12 11:10:00,57.91,57.94,57.9,57.92,143128.0,49.3694,49.395,49.3609,49.3779,143128.0
2016-07-12 11:20:00,57.91,58.01,57.91,57.99,242266.0,49.3694,49.4547,49.3694,49.4376,242266.0
2016-07-12 11:30:00,57.98,58.04,57.97,58.03,321633.0,49.4291,49.4802,49.4206,49.4717,321633.0
2016-07-12 11:40:00,58.03,58.05,58.0,58.02,187670.0,49.4717,49.4888,49.4461,49.4632,187670.0
2016-07-12 11:50:00,58.02,58.05,58.0,58.02,110268.0,49.4632,49.4888,49.4461,49.4632,110268.0
2016-07-12 12:00:00,58.02,58.07,58.02,58.07,170989.0,49.4632,49.5058,49.4632,49.5058,170989.0
2016-07-12 12:10:00,58.07,58.09,58.06,58.09,102306.0,49.5058,49.5229,49.4973,49.5229,102306.0
2016-07-12 12:20:00,58.09,58.09,58.05,58.09,132583.0,49.5229,49.5229,49.4888,49.5229,132583.0
2016-07-12 12:30:00,58.09,58.12,58.07,58.09,135884.0,49.5229,49.5484,49.5058,49.5229,135884.0
2016-07-12 12:40:00,58.09,58.11,58.04,58.05,144219.0,49.5229,49.5399,49.4802,49.4888,144219.0
2016-07-12 12:50:00,58.05,58.09,58.04,58.08,105519.0,49.4888,49.5229,49.4802,49.5143,105519.0
2016-07-12 13:00:00,58.08,58.09,58.05,58.05,147425.0,49.5143,49.5229,49.4888,49.4888,147425.0
2016-07-12 13:10:00,58.05,58.09,58.04,58.08,96087.0,49.4888,49.5229,49.4802,49.5143,96087.0
2016-07-12 13:20:00,58.08,58.11,58.07,58.11,129926.0,49.5143,49.5399,49.5058,49.5399,129926.0
2016-07-12 13:30:00,58.11,58.13,58.1,58.13,160824.0,49.5399,49.557,49.5314,49.557,160824.0
2016-07-12 13:40:00,58.13,58.15,58.08,58.09,157824.0,49.557,49.574,49.5143,49.5229,157824.0
2016-07-12 13:50:00,58.09,58.11,58.04,58.04,150018.0,49.5229,49.5399,49.4802,49.4802,150018.0
2016-07-12 14:00:00,58.05,58.12,58.05,58.09,251877.0,49.4888,49.5484,49.4888,49.5229,251877.0
2016-07-12 14:10:00,58.09,58.16,58.09,58.15,144493.0,49.5229,49.5825,49.5229,49.574,144493.0
2016-07-12 14:20:00,58.15,58.16,58.12,58.15,156134.0,49.574,49.5825,49.5484,49.574,156134.0
2016-07-12 14:30:00,58.14,58.18,58.14,58.15,89531.0,49.5655,49.5996,49.5655,49.574,89531.0
2016-07-12 14:40:00,58.15,58.19,58.15,58.17,133253.0,49.574,49.6081,49.574,49.5911,133253.0
2016-07-12 14:50:00,58.17,58.21,58.1,58.14,1072038.0,49.5911,49.6252,49.5314,49.5655,1072038.0
2016-07-12 15:00:00,58.15,58.17,58.12,58.13,476353.0,49.574,49.5911,49.5484,49.557,476353.0
2016-07-12 15:10:00,58.13,58.14,58.1,58.12,464724.0,49.557,49.5655,49.5314,49.5484,464724.0
2016-07-12 15:20:00,58.12,58.17,58.11,58.14,258389.0,49.5484,49.5911,49.5399,49.5655,258389.0
2016-07-12 15:30:00,58.14,58.19,58.13,58.18,271367.0,49.5655,49.6081,49.557,49.5996,271367.0
2016-07-12 15:40:00,58.18,58.19,58.12,58.14,876044.0,49.5996,49.6081,49.5484,49.5655,876044.0
2016-07-12 15:50:00,58.15,58.15,58.1,58.1,1442446.0,49.574,49.574,49.5314,49.5314,1442446.0
2016-07-13 09:30:00,58.26,58.31,58.16,58.21,459738.0,49.6678,49.7104,49.5825,49.6252,459738.0
2016-07-13 09:40:00,58.21,58.22,58.04,58.05,545266.0,49.6252,49.6337,49.4802,49.4888,545266.0
2016-07-13 09:50:00,58.06,58.13,58.04,58.13,265163.0,49.4973,49.557,49.4802,49.557,265163.0
2016-07-13 10:00:00,58.13,58.19,58.11,58.17,186862.0,49.557,49.6081,49.5399,49.5911,186862.0
2016-07-13 10:10:00,58.17,58.23,58.17,58.19,662127.0,49.5911,49.6422,49.5911,49.6081,662127.0
2016-07-13 10:20:00,58.19,58.23,58.14,58.15,123367.0,49.6081,49.6422,49.5655,49.574,123367.0
2016-07-13 10:30:00,58.15,58.21,58.13,58.15,436774.0,49.574,49.6252,49.557,49.574,436774.0
2016-07-13 10:40:00,58.15,58.23,58.15,58.18,95605.0,49.574,49.6422,49.574,49.5996,95605.0
2016-07-13 10:50:00,58.19,58.22,58.17,58.19,137595.0,49.6081,49.6337,49.5911,49.6081,137595.0
2016-07-13 11:00:00,58.19,58.2,58.1,58.13,157943.0,49.6081,49.6166,49.5314,49.557,157943.0
2016-07-13 11:10:00,58.14,58.15,58.06,58.06,184490.0,49.5655,49.574,49.4973,49.4973,184490.0
2016-07-13 11:20:00,58.07,58.09,57.99,58.02,717544.0,49.5058,49.5229,49.4376,49.4632,717544.0
2016-07-13 11:30:00,58.02,58.03,57.93,57.93,422230.0,49.4632,49.4717,49.3865,49.3865,422230.0
2016-07-13 11:40:00,57.93,57.98,57.91,57.91,126569.0,49.3865,49.4291,49.3694,49.3694,126569.0
2016-07-13 11:50:00,57.91,57.97,57.9,57.97,161022.0,49.3694,49.4206,49.3609,49.4206,161022.0
2016-07-13 12:00:00,57.97,58.02,57.96,58.01,133409.0,49.4206,49.4632,49.412,49.4547,133409.0
2016-07-13 12:10:00,58.01,58.04,57.99,58.03,61982.0,49.4547,49.4802,49.4376,49.4717,61982.0
2016-07-13 12:20:00,58.03,58.06,57.99,58.01,285872.0,49.4717,49.4973,49.4376,49.4547,285872.0
2016-07-13 12:30:00,58.0,58.03,57.98,58.0,101767.0,49.4461,49.4717,49.4291,49.4461,101767.0
2016-07-13 12:40:00,58.0,58.07,58.0,58.05,98847.0,49.4461,49.5058,49.4461,49.4888,98847.0
2016-07-13 12:50:00,58.06,58.08,58.03,58.08,52296.0,49.4973,49.5143,49.4717,49.5143,52296.0
2016-07-13 13:00:00,58.08,58.13,58.07,58.11,149772.0,49.5143,49.557,49.5058,49.5399,149772.0
2016-07-13 13:10:00,58.11,58.15,58.11,58.13,117375.0,49.5399,49.574,49.5399,49.557,117375.0
2016-07-13 13:20:00,58.13,58.13,58.05,58.06,92740.0,49.557,49.557,49.4888,49.4973,92740.0
2016-07-13 13:30:00,58.07,58.08,58.03,58.08,128330.0,49.5058,49.5143,49.4717,49.5143,128330.0
2016-07-13 13:40:00,58.08,58.16,58.07,58.14,142512.0,49.5143,49.5825,49.5058,49.5655,142512.0
2016-07-13 13:50:00,58.14,58.15,58.07,58.07,149858.0,49.5655,49.574,49.5058,49.5058,149858.0
2016-07-13 14:00:00,58.08,58.14,58.05,58.13,176621.0,49.5143,49.5655,49.4888,49.557,176621.0
2016-07-13 14:10:00,58.14,58.18,58.11,58.12,160979.0,49.5655,49.5996,49.5399,49.5484,160979.0
2016-07-13 14:20:00,58.11,58.16,58.09,58.15,439177.0,49.5399,49.5825,49.5229,49.574,439177.0
2016-07-13 14:30:00,58.15,58.17,58.12,58.14,379098.0,49.574,49.5911,49.5484,49.5655,379098.0
2016-07-13 14:40:00,58.14,58.17,58.1,58.16,109471.0,49.5655,49.5911,49.5314,49.5825,109471.0
2016-07-13 14:50:00,58.16,58.26,58.11,58.2,431702.0,49.5825,49.6678,49.5399,49.6166,431702.0
2016-07-13 15:00:00,58.2,58.3,58.18,58.24,601607.0,49.6166,49.7019,49.5996,49.6507,601607.0
2016-07-13 15:10:00,58.23,58.29,58.21,58.29,580737.0,49.6422,49.6934,49.6252,49.6934,580737.0
2016-07-13 15:20:00,58.29,58.29,58.24,58.27,537650.0,49.6934,49.6934,49.6507,49.6763,537650.0
2016-07-13 15:30:00,58.27,58.31,58.25,58.28,504624.0,49.6763,49.7104,49.6593,49.6848,504624.0
2016-07-13 15:40:00,58.28,58.3,58.25,58.28,283913.0,49.6848,49.7019,49.6593,49.6848,283913.0
2016-07-13 15:50:00,58.28,58.28,58.24,58.24,888558.0,49.6848,49.6848,49.6507,49.6507,888558.0
2016-07-14 09:30:00,58.64,58.87,58.46,58.85,682306.0,49.9918,50.1878,49.8383,50.1708,682306.0
2016-07-14 09:40:00,58.84,58.85,58.6,58.6,459397.0,50.1623,50.1708,49.9577,49.9577,459397.0
2016-07-14 09:50:00,58.61,58.75,58.59,58.73,328701.0,49.9662,50.0855,49.9491,50.0685,328701.0
2016-07-14 10:00:00,58.74,58.85,58.71,58.85,463581.0,50.077,50.1708,50.0514,50.1708,463581.0
2016-07-14 10:10:00,58.86,58.87,58.74,58.77,337180.0,50.1793,50.1878,50.077,50.1026,337180.0
2016-07-14 10:20:00,58.76,58.87,58.74,58.81,279579.0,50.0941,50.1878,50.077,50.1367,279579.0
2016-07-14 10:30:00,58.81,58.85,58.79,58.82,286797.0,50.1367,50.1708,50.1196,50.1452,286797.0
2016-07-14 10:40:00,58.82,58.84,58.71,58.72,395687.0,50.1452,50.1623,50.0514,50.06,395687.0
2016-07-14 10:50:00,58.73,58.75,58.69,58.74,139512.0,50.0685,50.0855,50.0344,50.077,139512.0
2016-07-14 11:00:00,58.75,58.81,58.73,58.8,182950.0,50.0855,50.1367,50.0685,50.1282,182950.0
2016-07-14 11:10:00,58.8,58.81,58.71,58.73,186304.0,50.1282,50.1367,50.0514,50.0685,186304.0
2016-07-14 11:20:00,58.73,58.74,58.68,58.7,190776.0,50.0685,50.077,50.0259,50.0429,190776.0
2016-07-14 11:30:00,58.7,58.71,58.65,58.68,223703.0,50.0429,50.0514,50.0003,50.0259,223703.0
2016-07-14 11:40:00,58.68,58.72,58.67,58.69,184720.0,50.0259,50.06,50.0173,50.0344,184720.0
2016-07-14 11:50:00,58.69,58.72,58.68,58.7,141869.0,50.0344,50.06,50.0259,50.0429,141869.0
2016-07-14 12:00:00,58.7,58.76,58.7,58.74,119076.0,50.0429,50.0941,50.0429,50.077,119076.0
2016-07-14 12:10:00,58.75,58.76,58.7,58.72,852569.0,50.0855,50.0941,50.0429,50.06,852569.0
2016-07-14 12:20:00,58.71,58.72,58.61,58.64,757466.0,50.0514,50.06,49.9662,49.9918,757466.0
2016-07-14 12:30:00,58.64,58.68,58.63,58.67,128141.0,49.9918,50.0259,49.9832,50.0173,128141.0
2016-07-14 12:40:00,58.67,58.7,58.66,58.68,119022.0,50.0173,50.0429,50.0088,50.0259,119022.0
2016-07-14 12:50:00,58.68,58.7,58.65,58.66,95943.0,50.0259,50.0429,50.0003,50.0088,95943.0
2016-07-14 13:00:00,58.67,58.68,58.63,58.67,71715.0,50.0173,50.0259,49.9832,50.0173,71715.0
2016-07-14 13:10:00,58.67,58.67,58.6,58.61,95258.0,50.0173,50.0173,49.9577,49.9662,95258.0
2016-07-14 13:20:00,58.61,58.63,58.58,58.59,82335.0,49.9662,49.9832,49.9406,49.9491,82335.0
2016-07-14 13:30:00,58.59,58.63,58.58,58.62,179813.0,49.9491,49.9832,49.9406,49.9747,179813.0
2016-07-14 13:40:00,58.62,58.65,58.61,58.64,129724.0,49.9747,50.0003,49.9662,49.9918,129724.0
2016-07-14 13:50:00,58.64,58.65,58.59,58.61,100352.0,49.9918,50.0003,49.9491,49.9662,100352.0
2016-07-14 14:00:00,58.6,58.63,58.59,58.62,135708.0,49.9577,49.9832,49.9491,49.9747,135708.0
2016-07-14 14:10:00,58.62,58.67,58.62,58.67,120114.0,49.9747,50.0173,49.9747,50.0173,120114.0
2016-07-14 14:20:00,58.66,58.7,58.65,58.7,266883.0,50.0088,50.0429,50.0003,50.0429,266883.0
2016-07-14 14:30:00,58.69,58.7,58.66,58.69,104045.0,50.0344,50.0429,50.0088,50.0344,104045.0
2016-07-14 14:40:00,58.69,58.72,58.68,58.71,214882.0,50.0344,50.06,50.0259,50.0514,214882.0
2016-07-14 14:50:00,58.71,58.72,58.67,58.69,345668.0,50.0514,50.06,50.0173,50.0344,345668.0
2016-07-14 15:00:00,58.69,58.79,58.68,58.78,298828.0,50.0344,50.1196,50.0259,50.1111,298828.0
2016-07-14 15:10:00,58.78,58.79,58.74,58.77,156230.0,50.1111,50.1196,50.077,50.1026,156230.0
2016-07-14 15:20:00,58.76,58.78,58.75,58.78,225117.0,50.0941,50.1111,50.0855,50.1111,225117.0
2016-07-14 15:30:00,58.78,58.79,58.72,58.72,248987.0,50.1111,50.1196,50.06,50.06,248987.0
2016-07-14 15:40:00,58.73,58.73,58.67,58.72,406361.0,50.0685,50.0685,50.0173,50.06,406361.0
2016-07-14 15:50:00,58.72,58.74,58.67,58.67,1137631.0,50.06,50.077,50.0173,50.0173,1137631.0
2016-07-15 09:30:00,58.89,58.92,58.74,58.75,407642.0,50.2049,50.2305,50.077,50.0855,407642.0
2016-07-15 09:40:00,58.74,58.75,58.66,58.73,381504.0,50.077,50.0855,50.0088,50.0685,381504.0
2016-07-15 09:50:00,58.74,58.8,58.7,58.74,308630.0,50.077,50.1282,50.0429,50.077,308630.0
2016-07-15 10:00:00,58.75,58.78,58.72,58.77,281243.0,50.0855,50.1111,50.06,50.1026,281243.0
2016-07-15 10:10:00,58.77,58.8,58.68,58.71,447604.0,50.1026,50.1282,50.0259,50.0514,447604.0
2016-07-15 10:20:00,58.71,58.77,58.71,58.73,188360.0,50.0514,50.1026,50.0514,50.0685,188360.0
2016-07-15 10:30:00,58.74,58.8,58.73,58.79,95012.0,50.077,50.1282,50.0685,50.1196,95012.0
2016-07-15 10:40:00,58.79,58.8,58.75,58.76,110070.0,50.1196,50.1282,50.0855,50.0941,110070.0
2016-07-15 10:50:00,58.77,58.79,58.76,58.77,109335.0,50.1026,50.1196,50.0941,50.1026,109335.0
2016-07-15 11:00:00,58.78,58.78,58.67,58.69,150845.0,50.1111,50.1111,50.0173,50.0344,150845.0
2016-07-15 11:10:00,58.68,58.69,58.63,58.63,174654.0,50.0259,50.0344,49.9832,49.9832,174654.0
2016-07-15 11:20:00,58.63,58.67,58.62,58.65,240102.0,49.9832,50.0173,49.9747,50.0003,240102.0
2016-07-15 11:30:00,58.65,58.71,58.65,58.66,141537.0,50.0003,50.0514,50.0003,50.0088,141537.0
2016-07-15 11:40:00,58.65,58.68,58.64,58.66,96753.0,50.0003,50.0259,49.9918,50.0088,96753.0
2016-07-15 11:50:00,58.66,58.68,58.62,58.67,68624.0,50.0088,50.0259,49.9747,50.0173,68624.0
2016-07-15 12:00:00,58.66,58.68,58.65,58.68,102320.0,50.0088,50.0259,50.0003,50.0259,102320.0
2016-07-15 12:10:00,58.68,58.68,58.63,58.65,91241.0,50.0259,50.0259,49.9832,50.0003,91241.0
2016-07-15 12:20:00,58.66,58.67,58.63,58.65,75745.0,50.0088,50.0173,49.9832,50.0003,75745.0
2016-07-15 12:30:00,58.64,58.65,58.56,58.57,85656.0,49.9918,50.0003,49.9236,49.9321,85656.0
2016-07-15 12:40:00,58.57,58.58,58.55,58.58,107061.0,49.9321,49.9406,49.915,49.9406,107061.0
2016-07-15 12:50:00,58.57,58.58,58.56,58.57,55054.0,49.9321,49.9406,49.9236,49.9321,55054.0
2016-07-15 13:00:00,58.58,58.6,58.58,58.6,63148.0,49.9406,49.9577,49.9406,49.9577,63148.0
2016-07-15 13:10:00,58.6,58.63,58.59,58.63,95493.0,49.9577,49.9832,49.9491,49.9832,95493.0
2016-07-15 13:20:00,58.63,58.66,58.61,58.65,41271.0,49.9832,50.0088,49.9662,50.0003,41271.0
2016-07-15 13:30:00,58.64,58.66,58.63,58.66,67416.0,49.9918,50.0088,49.9832,50.0088,67416.0
2016-07-15 13:40:00,58.66,58.7,58.65,58.68,73584.0,50.0088,50.0429,50.0003,50.0259,73584.0
2016-07-15 13:50:00,58.68,58.68,58.66,58.67,70894.0,50.0259,50.0259,50.0088,50.0173,70894.0
2016-07-15 14:00:00,58.68,58.7,58.66,58.67,105486.0,50.0259,50.0429,50.0088,50.0173,105486.0
2016-07-15 14:10:00,58.67,58.69,58.65,58.66,91696.0,50.0173,50.0344,50.0003,50.0088,91696.0
2016-07-15 14:20:00,58.66,58.66,58.62,58.64,61462.0,50.0088,50.0088,49.9747,49.9918,61462.0
2016-07-15 14:30:00,58.65,58.67,58.64,58.64,107705.0,50.0003,50.0173,49.9918,49.9918,107705.0
2016-07-15 14:40:00,58.64,58.7,58.63,58.69,78939.0,49.9918,50.0429,49.9832,50.0344,78939.0
2016-07-15 14:50:00,58.69,58.71,58.67,58.68,73030.0,50.0344,50.0514,50.0173,50.0259,73030.0
2016-07-15 15:00:00,58.69,58.7,58.66,58.67,89784.0,50.0344,50.0429,50.0088,50.0173,89784.0
2016-07-15 15:10:00,58.66,58.67,58.64,58.65,83099.0,50.0088,50.0173,49.9918,50.0003,83099.0
2016-07-15 15:20:00,58.65,58.7,58.64,58.68,163133.0,50.0003,50.0429,49.9918,50.0259,163133.0
2016-07-15 15:30:00,58.69,58.74,58.68,58.73,214166.0,50.0344,50.077,50.0259,50.0685,214166.0
2016-07-15 15:40:00,58.73,58.73,58.67,58.67,173119.0,50.0685,50.0685,50.0173,50.0173,173119.0
2016-07-15 15:50:00,58.67,58.7,58.66,58.68,415415.0,50.0173,50.0429,50.0088,50.0259,415415.0
2016-07-18 09:30:00,58.61,58.7,58.56,58.56,208228.0,49.9662,50.0429,49.9236,49.9236,208228.0
2016-07-18 09:40:00,58.55,58.56,58.45,58.53,174752.0,49.915,49.9236,49.8298,49.898,174752.0
2016-07-18 09:50:00,58.53,58.6,58.51,58.54,102001.0,49.898,49.9577,49.8809,49.9065,102001.0
2016-07-18 10:00:00,58.54,58.59,58.52,58.54,223054.0,49.9065,49.9491,49.8895,49.9065,223054.0
2016-07-18 10:10:00,58.55,58.61,58.55,58.61,207488.0,49.915,49.9662,49.915,49.9662,207488.0
2016-07-18 10:20:00,58.61,58.65,58.6,58.62,136386.0,49.9662,50.0003,49.9577,49.9747,136386.0
2016-07-18 10:30:00,58.62,58.68,58.62,58.68,350431.0,49.9747,50.0259,49.9747,50.0259,350431.0
2016-07-18 10:40:00,58.68,58.68,58.64,58.65,181182.0,50.0259,50.0259,49.9918,50.0003,181182.0
2016-07-18 10:50:00,58.64,58.72,58.64,58.7,227711.0,49.9918,50.06,49.9918,50.0429,227711.0
2016-07-18 11:00:00,58.7,58.75,58.7,58.72,168140.0,50.0429,50.0855,50.0429,50.06,168140.0
2016-07-18 11:10:00,58.73,58.73,58.68,58.7,248206.0,50.0685,50.0685,50.0259,50.0429,248206.0
2016-07-18 11:20:00,58.69,58.71,58.65,58.66,178330.0,50.0344,50.0514,50.0003,50.0088,178330.0
2016-07-18 11:30:00,58.66,58.66,58.62,58.66,140111.0,50.0088,50.0088,49.9747,50.0088,140111.0
2016-07-18 11:40:00,58.65,58.69,58.64,58.68,260229.0,50.0003,50.0344,49.9918,50.0259,260229.0
2016-07-18 11:50:00,58.68,58.69,58.66,58.66,145626.0,50.0259,50.0344,50.0088,50.0088,145626.0
2016-07-18 12:00:00,58.66,58.66,58.62,58.64,80769.0,50.0088,50.0088,49.9747,49.9918,80769.0
2016-07-18 12:10:00,58.64,58.66,58.59,58.59,53017.0,49.9918,50.0088,49.9491,49.9491,53017.0
2016-07-18 12:20:00,58.59,58.62,58.59,58.62,125020.0,49.9491,49.9747,49.9491,49.9747,125020.0
2016-07-18 12:30:00,58.62,58.62,58.57,58.59,170215.0,49.9747,49.9747,49.9321,49.9491,170215.0
2016-07-18 12:40:00,58.6,58.61,58.59,58.61,39181.0,49.9577,49.9662,49.9491,49.9662,39181.0
2016-07-18 12:50:00,58.6,58.62,58.58,58.61,56050.0,49.9577,49.9747,49.9406,49.9662,56050.0
2016-07-18 13:00:00,58.61,58.65,58.61,58.64,73997.0,49.9662,50.0003,49.9662,49.9918,73997.0
2016-07-18 13:10:00,58.64,58.64,58.57,58.59,68394.0,49.9918,49.9918,49.9321,49.9491,68394.0
2016-07-18 13:20:00,58.58,58.63,58.58,58.63,69395.0,49.9406,49.9832,49.9406,49.9832,69395.0
2016-07-18 13:30:00,58.62,58.68,58.61,58.67,74896.0,49.9747,50.0259,49.9662,50.0173,74896.0
2016-07-18 13:40:00,58.67,58.68,58.65,58.66,79604.0,50.0173,50.0259,50.0003,50.0088,79604.0
2016-07-18 13:50:00,58.66,58.67,58.64,58.66,64160.0,50.0088,50.0173,49.9918,50.0088,64160.0
2016-07-18 14:00:00,58.66,58.67,58.65,58.67,90234.0,50.0088,50.0173,50.0003,50.0173,90234.0
2016-07-18 14:10:00,58.68,58.69,58.63,58.64,54753.0,50.0259,50.0344,49.9832,49.9918,54753.0
2016-07-18 14:20:00,58.63,58.68,58.63,58.67,79262.0,49.9832,50.0259,49.9832,50.0173,79262.0
2016-07-18 14:30:00,58.67,58.68,58.66,58.67,49197.0,50.0173,50.0259,50.0088,50.0173,49197.0
2016-07-18 14:40:00,58.67,58.68,58.65,58.67,51234.0,50.0173,50.0259,50.0003,50.0173,51234.0
2016-07-18 14:50:00,58.67,58.69,58.66,58.69,70742.0,50.0173,50.0344,50.0088,50.0344,70742.0
2016-07-18 15:00:00,58.69,58.69,58.64,58.64,90002.0,50.0344,50.0344,49.9918,49.9918,90002.0
2016-07-18 15:10:00,58.65,58.69,58.64,58.68,107538.0,50.0003,50.0344,49.9918,50.0259,107538.0
2016-07-18 15:20:00,58.68,58.68,58.64,58.65,80592.0,50.0259,50.0259,49.9918,50.0003,80592.0
2016-07-18 15:30:00,58.65,58.66,58.63,58.64,149684.0,50.0003,50.0088,49.9832,49.9918,149684.0
2016-07-18 15:40:00,58.64,58.65,58.63,58.64,89821.0,49.9918,50.0003,49.9832,49.9918,89821.0
2016-07-18 15:50:00,58.64,58.65,58.61,58.62,783192.0,49.9918,50.0003,49.9662,49.9747,783192.0
2016-07-19 09:30:00,58.52,58.52,58.35,58.47,356415.0,49.8895,49.8895,49.7445,49.8468,356415.0
2016-07-19 09:40:00,58.47,58.58,58.45,58.54,302812.0,49.8468,49.9406,49.8298,49.9065,302812.0
2016-07-19 09:50:00,58.53,58.58,58.52,58.55,649678.0,49.898,49.9406,49.8895,49.915,649678.0
2016-07-19 10:00:00,58.56,58.63,58.53,58.62,177639.0,49.9236,49.9832,49.898,49.9747,177639.0
2016-07-19 10:10:00,58.61,58.68,58.61,58.62,280901.0,49.9662,50.0259,49.9662,49.9747,280901.0
2016-07-19 10:20:00,58.62,58.68,58.6,58.66,232662.0,49.9747,50.0259,49.9577,50.0088,232662.0
2016-07-19 10:30:00,58.66,58.67,58.62,58.64,147430.0,50.0088,50.0173,49.9747,49.9918,147430.0
2016-07-19 10:40:00,58.65,58.67,58.63,58.66,79197.0,50.0003,50.0173,49.9832,50.0088,79197.0
2016-07-19 10:50:00,58.67,58.71,58.66,58.71,522954.0,50.0173,50.0514,50.0088,50.0514,522954.0
2016-07-19 11:00:00,58.7,58.75,58.7,58.71,74397.0,50.0429,50.0855,50.0429,50.0514,74397.0
2016-07-19 11:10:00,58.71,58.71,58.66,58.67,118535.0,50.0514,50.0514,50.0088,50.0173,118535.0
2016-07-19 11:20:00,58.67,58.67,58.63,58.65,160285.0,50.0173,50.0173,49.9832,50.0003,160285.0
2016-07-19 11:30:00,58.65,58.67,58.58,58.58,144740.0,50.0003,50.0173,49.9406,49.9406,144740.0
2016-07-19 11:40:00,58.59,58.6,58.47,58.49,227597.0,49.9491,49.9577,49.8468,49.8639,227597.0
2016-07-19 11:50:00,58.49,58.51,58.4,58.41,312219.0,49.8639,49.8809,49.7871,49.7957,312219.0
2016-07-19 12:00:00,58.4,58.47,58.39,58.41,169116.0,49.7871,49.8468,49.7786,49.7957,169116.0
2016-07-19 12:10:00,58.41,58.46,58.41,58.45,85161.0,49.7957,49.8383,49.7957,49.8298,85161.0
2016-07-19 12:20:00,58.46,58.49,58.44,58.47,77550.0,49.8383,49.8639,49.8212,49.8468,77550.0
2016-07-19 12:30:00,58.48,58.5,58.46,58.5,137874.0,49.8554,49.8724,49.8383,49.8724,137874.0
2016-07-19 12:40:00,58.5,58.52,58.49,58.52,66604.0,49.8724,49.8895,49.8639,49.8895,66604.0
2016-07-19 12:50:00,58.53,58.56,58.51,58.54,159163.0,49.898,49.9236,49.8809,49.9065,159163.0
2016-07-19 13:00:00,58.53,58.55,58.52,58.54,80779.0,49.898,49.915,49.8895,49.9065,80779.0
2016-07-19 13:10:00,58.54,58.54,58.48,58.49,48624.0,49.9065,49.9065,49.8554,49.8639,48624.0
2016-07-19 13:20:00,58.48,58.49,58.46,58.46,61948.0,49.8554,49.8639,49.8383,49.8383,61948.0
2016-07-19 13:30:00,58.46,58.5,58.46,58.49,72072.0,49.8383,49.8724,49.8383,49.8639,72072.0
2016-07-19 13:40:00,58.5,58.5,58.47,58.48,80124.0,49.8724,49.8724,49.8468,49.8554,80124.0
2016-07-19 13:50:00,58.48,58.49,58.45,58.48,265221.0,49.8554,49.8639,49.8298,49.8554,265221.0
2016-07-19 14:00:00,58.48,58.54,58.47,58.54,95150.0,49.8554,49.9065,49.8468,49.9065,95150.0
2016-07-19 14:10:00,58.53,58.57,58.52,58.57,90958.0,49.898,49.9321,49.8895,49.9321,90958.0
2016-07-19 14:20:00,58.57,58.58,58.55,58.56,59637.0,49.9321,49.9406,49.915,49.9236,59637.0
2016-07-19 14:30:00,58.56,58.59,58.55,58.58,123684.0,49.9236,49.9491,49.915,49.9406,123684.0
2016-07-19 14:40:00,58.59,58.63,58.58,58.6,113908.0,49.9491,49.9832,49.9406,49.9577,113908.0
2016-07-19 14:50:00,58.61,58.61,58.56,58.58,242403.0,49.9662,49.9662,49.9236,49.9406,242403.0
2016-07-19 15:00:00,58.58,58.58,58.54,58.55,67341.0,49.9406,49.9406,49.9065,49.915,67341.0
2016-07-19 15:10:00,58.54,58.6,58.54,58.58,84709.0,49.9065,49.9577,49.9065,49.9406,84709.0
2016-07-19 15:20:00,58.59,58.6,58.57,58.58,130760.0,49.9491,49.9577,49.9321,49.9406,130760.0
2016-07-19 15:30:00,58.59,58.61,58.57,58.6,173299.0,49.9491,49.9662,49.9321,49.9577,173299.0
2016-07-19 15:40:00,58.6,58.62,58.59,58.61,248429.0,49.9577,49.9747,49.9491,49.9662,248429.0
2016-07-19 15:50:00,58.6,58.66,58.59,58.65,619464.0,49.9577,50.0088,49.9491,50.0003,619464.0
2016-07-20 09:30:00,58.65,58.74,58.6,58.63,343655.0,50.0003,50.077,49.9577,49.9832,343655.0
2016-07-20 09:40:00,58.63,58.7,58.6,58.67,233624.0,49.9832,50.0429,49.9577,50.0173,233624.0
2016-07-20 09:50:00,58.67,58.74,58.67,58.71,109503.0,50.0173,50.077,50.0173,50.0514,109503.0
2016-07-20 10:00:00,58.71,58.77,58.68,58.76,275561.0,50.0514,50.1026,50.0259,50.0941,275561.0
2016-07-20 10:10:00,58.76,58.88,58.76,58.88,103889.0,50.0941,50.1964,50.0941,50.1964,103889.0
2016-07-20 10:20:00,58.88,58.91,58.86,58.86,130631.0,50.1964,50.2219,50.1793,50.1793,130631.0
2016-07-20 10:30:00,58.87,58.94,58.86,58.93,149942.0,50.1878,50.2475,50.1793,50.239,149942.0
2016-07-20 10:40:00,58.93,58.96,58.9,58.9,113521.0,50.239,50.2646,50.2134,50.2134,113521.0
2016-07-20 10:50:00,58.9,58.92,58.88,58.91,118329.0,50.2134,50.2305,50.1964,50.2219,118329.0
2016-07-20 11:00:00,58.91,58.92,58.89,58.9,149802.0,50.2219,50.2305,50.2049,50.2134,149802.0
2016-07-20 11:10:00,58.89,58.93,58.88,58.93,272812.0,50.2049,50.239,50.1964,50.239,272812.0
2016-07-20 11:20:00,58.93,58.99,58.92,58.97,129624.0,50.239,50.2901,50.2305,50.2731,129624.0
2016-07-20 11:30:00,58.98,58.99,58.94,58.96,100466.0,50.2816,50.2901,50.2475,50.2646,100466.0
2016-07-20 11:40:00,58.96,58.97,58.92,58.93,93473.0,50.2646,50.2731,50.2305,50.239,93473.0
2016-07-20 11:50:00,58.93,58.96,58.92,58.92,46302.0,50.239,50.2646,50.2305,50.2305,46302.0
2016-07-20 12:00:00,58.92,58.92,58.87,58.88,46013.0,50.2305,50.2305,50.1878,50.1964,46013.0
2016-07-20 12:10:00,58.88,58.91,58.87,58.9,43068.0,50.1964,50.2219,50.1878,50.2134,43068.0
2016-07-20 12:20:00,58.9,58.91,58.88,58.89,190032.0,50.2134,50.2219,50.1964,50.2049,190032.0
2016-07-20 12:30:00,58.88,58.89,58.85,58.86,79193.0,50.1964,50.2049,50.1708,50.1793,79193.0
2016-07-20 12:40:00,58.86,58.88,58.84,58.88,125482.0,50.1793,50.1964,50.1623,50.1964,125482.0
2016-07-20 12:50:00,58.88,58.88,58.86,58.87,30845.0,50.1964,50.1964,50.1793,50.1878,30845.0
2016-07-20 13:00:00,58.87,58.89,58.85,58.88,69813.0,50.1878,50.2049,50.1708,50.1964,69813.0
2016-07-20 13:10:00,58.88,58.9,58.87,58.89,75607.0,50.1964,50.2134,50.1878,50.2049,75607.0
2016-07-20 13:20:00,58.89,58.92,58.88,58.89,65830.0,50.2049,50.2305,50.1964,50.2049,65830.0
2016-07-20 13:30:00,58.9,58.93,58.9,58.91,76169.0,50.2134,50.239,50.2134,50.2219,76169.0
2016-07-20 13:40:00,58.91,58.91,58.88,58.91,93226.0,50.2219,50.2219,50.1964,50.2219,93226.0
2016-07-20 13:50:00,58.91,58.92,58.9,58.91,40512.0,50.2219,50.2305,50.2134,50.2219,40512.0
2016-07-20 14:00:00,58.9,58.92,58.89,58.91,130002.0,50.2134,50.2305,50.2049,50.2219,130002.0
2016-07-20 14:10:00,58.92,58.93,58.91,58.91,30699.0,50.2305,50.239,50.2219,50.2219,30699.0
2016-07-20 14:20:00,58.92,58.92,58.85,58.87,139485.0,50.2305,50.2305,50.1708,50.1878,139485.0
2016-07-20 14:30:00,58.88,58.88,58.82,58.82,145505.0,50.1964,50.1964,50.1452,50.1452,145505.0
2016-07-20 14:40:00,58.82,58.87,58.81,58.85,67163.0,50.1452,50.1878,50.1367,50.1708,67163.0
2016-07-20 14:50:00,58.86,58.87,58.81,58.82,101613.0,50.1793,50.1878,50.1367,50.1452,101613.0
2016-07-20 15:00:00,58.82,58.83,58.8,58.82,129313.0,50.1452,50.1537,50.1282,50.1452,129313.0
2016-07-20 15:10:00,58.83,58.83,58.8,58.8,111888.0,50.1537,50.1537,50.1282,50.1282,111888.0
2016-07-20 15:20:00,58.8,58.82,58.76,58.77,128050.0,50.1282,50.1452,50.0941,50.1026,128050.0
2016-07-20 15:30:00,58.78,58.83,58.78,58.82,135475.0,50.1111,50.1537,50.1111,50.1452,135475.0
2016-07-20 15:40:00,58.83,58.84,58.81,58.84,193795.0,50.1537,50.1623,50.1367,50.1623,193795.0
2016-07-20 15:50:00,58.84,58.85,58.79,58.8,574455.0,50.1623,50.1708,50.1196,50.1282,574455.0
2016-07-21 09:30:00,58.55,58.67,58.51,58.59,301264.0,49.915,50.0173,49.8809,49.9491,301264.0
2016-07-21 09:40:00,58.59,58.69,58.59,58.65,200974.0,49.9491,50.0344,49.9491,50.0003,200974.0
2016-07-21 09:50:00,58.66,58.66,58.59,58.59,164679.0,50.0088,50.0088,49.9491,49.9491,164679.0
2016-07-21 10:00:00,58.6,58.64,58.54,58.55,126688.0,49.9577,49.9918,49.9065,49.915,126688.0
2016-07-21 10:10:00,58.56,58.61,58.55,58.59,117586.0,49.9236,49.9662,49.915,49.9491,117586.0
2016-07-21 10:20:00,58.6,58.63,58.56,58.59,99077.0,49.9577,49.9832,49.9236,49.9491,99077.0
2016-07-21 10:30:00,58.6,58.61,58.55,58.59,107595.0,49.9577,49.9662,49.915,49.9491,107595.0
2016-07-21 10:40:00,58.6,58.66,58.57,58.65,138937.0,49.9577,50.0088,49.9321,50.0003,138937.0
2016-07-21 10:50:00,58.65,58.69,58.65,58.69,212867.0,50.0003,50.0344,50.0003,50.0344,212867.0
2016-07-21 11:00:00,58.69,58.69,58.61,58.64,160013.0,50.0344,50.0344,49.9662,49.9918,160013.0
2016-07-21 11:10:00,58.64,58.65,58.6,58.62,194946.0,49.9918,50.0003,49.9577,49.9747,194946.0
2016-07-21 11:20:00,58.62,58.63,58.59,58.6,123338.0,49.9747,49.9832,49.9491,49.9577,123338.0
2016-07-21 11:30:00,58.6,58.6,58.51,58.51,179759.0,49.9577,49.9577,49.8809,49.8809,179759.0
2016-07-21 11:40:00,58.51,58.51,58.41,58.42,181017.0,49.8809,49.8809,49.7957,49.8042,181017.0
2016-07-21 11:50:00,58.41,58.41,58.35,58.41,321559.0,49.7957,49.7957,49.7445,49.7957,321559.0
2016-07-21 12:00:00,58.4,58.43,58.39,58.42,80017.0,49.7871,49.8127,49.7786,49.8042,80017.0
2016-07-21 12:10:00,58.42,58.42,58.4,58.4,67463.0,49.8042,49.8042,49.7871,49.7871,67463.0
2016-07-21 12:20:00,58.41,58.41,58.35,58.36,260438.0,49.7957,49.7957,49.7445,49.753,260438.0
2016-07-21 12:30:00,58.36,58.37,58.33,58.36,68391.0,49.753,49.7616,49.7275,49.753,68391.0
2016-07-21 12:40:00,58.37,58.37,58.33,58.34,34050.0,49.7616,49.7616,49.7275,49.736,34050.0
2016-07-21 12:50:00,58.34,58.34,58.28,58.3,108109.0,49.736,49.736,49.6848,49.7019,108109.0
2016-07-21 13:00:00,58.3,58.32,58.27,58.27,101240.0,49.7019,49.7189,49.6763,49.6763,101240.0
2016-07-21 13:10:00,58.27,58.33,58.26,58.32,135356.0,49.6763,49.7275,49.6678,49.7189,135356.0
2016-07-21 13:20:00,58.32,58.35,58.28,58.29,121619.0,49.7189,49.7445,49.6848,49.6934,121619.0
2016-07-21 13:30:00,58.29,58.29,58.23,58.24,201007.0,49.6934,49.6934,49.6422,49.6507,201007.0
2016-07-21 13:40:00,58.24,58.25,58.17,58.17,109333.0,49.6507,49.6593,49.5911,49.5911,109333.0
2016-07-21 13:50:00,58.17,58.17,58.11,58.17,165084.0,49.5911,49.5911,49.5399,49.5911,165084.0
2016-07-21 14:00:00,58.16,58.19,58.15,58.17,153259.0,49.5825,49.6081,49.574,49.5911,153259.0
2016-07-21 14:10:00,58.16,58.17,58.13,58.14,146999.0,49.5825,49.5911,49.557,49.5655,146999.0
2016-07-21 14:20:00,58.15,58.18,58.14,58.17,283574.0,49.574,49.5996,49.5655,49.5911,283574.0
2016-07-21 14:30:00,58.17,58.19,58.14,58.17,157654.0,49.5911,49.6081,49.5655,49.5911,157654.0
2016-07-21 14:40:00,58.17,58.19,58.14,58.16,83229.0,49.5911,49.6081,49.5655,49.5825,83229.0
2016-07-21 14:50:00,58.15,58.17,58.13,58.16,125694.0,49.574,49.5911,49.557,49.5825,125694.0
2016-07-21 15:00:00,58.16,58.18,58.09,58.09,237782.0,49.5825,49.5996,49.5229,49.5229,237782.0
2016-07-21 15:10:00,58.09,58.11,58.07,58.1,211635.0,49.5229,49.5399,49.5058,49.5314,211635.0
2016-07-21 15:20:00,58.1,58.17,58.1,58.17,182273.0,49.5314,49.5911,49.5314,49.5911,182273.0
2016-07-21 15:30:00,58.17,58.2,58.14,58.14,356573.0,49.5911,49.6166,49.5655,49.5655,356573.0
2016-07-21 15:40:00,58.15,58.2,58.13,58.16,534070.0,49.574,49.6166,49.557,49.5825,534070.0
2016-07-21 15:50:00,58.17,58.21,58.16,58.19,672998.0,49.5911,49.6252,49.5825,49.6081,672998.0
2016-07-22 09:30:00,57.92,57.92,57.7,57.72,966399.0,49.3779,49.3779,49.1904,49.2074,966399.0
2016-07-22 09:40:00,57.71,57.82,57.71,57.8,539970.0,49.1989,49.2927,49.1989,49.2756,539970.0
2016-07-22 09:50:00,57.8,57.87,57.74,57.77,320163.0,49.2756,49.3353,49.2245,49.2501,320163.0
2016-07-22 10:00:00,57.77,57.88,57.76,57.83,312027.0,49.2501,49.3438,49.2415,49.3012,312027.0
2016-07-22 10:10:00,57.83,57.83,57.78,57.81,425401.0,49.3012,49.3012,49.2586,49.2842,425401.0
2016-07-22 10:20:00,57.81,57.89,57.79,57.88,173984.0,49.2842,49.3524,49.2671,49.3438,173984.0
2016-07-22 10:30:00,57.88,57.96,57.85,57.93,244419.0,49.3438,49.412,49.3183,49.3865,244419.0
2016-07-22 10:40:00,57.93,57.99,57.9,57.98,139305.0,49.3865,49.4376,49.3609,49.4291,139305.0
2016-07-22 10:50:00,57.98,58.0,57.96,57.98,214908.0,49.4291,49.4461,49.412,49.4291,214908.0
2016-07-22 11:00:00,57.98,58.0,57.94,57.95,153065.0,49.4291,49.4461,49.395,49.4035,153065.0
2016-07-22 11:10:00,57.95,57.95,57.9,57.91,86346.0,49.4035,49.4035,49.3609,49.3694,86346.0
2016-07-22 11:20:00,57.91,57.93,57.87,57.87,169061.0,49.3694,49.3865,49.3353,49.3353,169061.0
2016-07-22 11:30:00,57.87,57.93,57.86,57.9,143909.0,49.3353,49.3865,49.3268,49.3609,143909.0
2016-07-22 11:40:00,57.9,57.95,57.9,57.94,76395.0,49.3609,49.4035,49.3609,49.395,76395.0
2016-07-22 11:50:00,57.94,58.0,57.92,57.98,185384.0,49.395,49.4461,49.3779,49.4291,185384.0
2016-07-22 12:00:00,57.98,58.01,57.98,58.0,116591.0,49.4291,49.4547,49.4291,49.4461,116591.0
2016-07-22 12:10:00,58.0,58.03,57.99,58.02,61579.0,49.4461,49.4717,49.4376,49.4632,61579.0
2016-07-22 12:20:00,58.01,58.05,58.0,58.04,177715.0,49.4547,49.4888,49.4461,49.4802,177715.0
2016-07-22 12:30:00,58.04,58.05,58.0,58.0,62471.0,49.4802,49.4888,49.4461,49.4461,62471.0
2016-07-22 12:40:00,58.0,58.05,57.98,58.04,102162.0,49.4461,49.4888,49.4291,49.4802,102162.0
2016-07-22 12:50:00,58.04,58.07,58.03,58.05,63079.0,49.4802,49.5058,49.4717,49.4888,63079.0
2016-07-22 13:00:00,58.05,58.07,58.03,58.06,127395.0,49.4888,49.5058,49.4717,49.4973,127395.0
2016-07-22 13:10:00,58.06,58.08,58.05,58.07,187877.0,49.4973,49.5143,49.4888,49.5058,187877.0
2016-07-22 13:20:00,58.07,58.1,58.06,58.09,155450.0,49.5058,49.5314,49.4973,49.5229,155450.0
2016-07-22 13:30:00,58.09,58.12,58.08,58.09,111271.0,49.5229,49.5484,49.5143,49.5229,111271.0
2016-07-22 13:40:00,58.1,58.13,58.09,58.12,94865.0,49.5314,49.557,49.5229,49.5484,94865.0
2016-07-22 13:50:00,58.12,58.14,58.12,58.13,138142.0,49.5484,49.5655,49.5484,49.557,138142.0
2016-07-22 14:00:00,58.12,58.17,58.11,58.17,166953.0,49.5484,49.5911,49.5399,49.5911,166953.0
2016-07-22 14:10:00,58.16,58.2,58.16,58.19,125249.0,49.5825,49.6166,49.5825,49.6081,125249.0
2016-07-22 14:20:00,58.18,58.22,58.18,58.2,202290.0,49.5996,49.6337,49.5996,49.6166,202290.0
2016-07-22 14:30:00,58.2,58.22,58.18,58.22,164454.0,49.6166,49.6337,49.5996,49.6337,164454.0
2016-07-22 14:40:00,58.21,58.23,58.21,58.23,60672.0,49.6252,49.6422,49.6252,49.6422,60672.0
2016-07-22 14:50:00,58.23,58.25,58.21,58.23,97245.0,49.6422,49.6593,49.6252,49.6422,97245.0
2016-07-22 15:00:00,58.23,58.25,58.21,58.22,181538.0,49.6422,49.6593,49.6252,49.6337,181538.0
2016-07-22 15:10:00,58.23,58.25,58.21,58.24,308160.0,49.6422,49.6593,49.6252,49.6507,308160.0
2016-07-22 15:20:00,58.24,58.3,58.24,58.27,289219.0,49.6507,49.7019,49.6507,49.6763,289219.0
2016-07-22 15:30:00,58.27,58.3,58.26,58.29,209307.0,49.6763,49.7019,49.6678,49.6934,209307.0
2016-07-22 15:40:00,58.29,58.29,58.26,58.29,356379.0,49.6934,49.6934,49.6678,49.6934,356379.0
2016-07-22 15:50:00,58.29,58.29,58.25,58.27,764901.0,49.6934,49.6934,49.6593,49.6763,764901.0
2016-07-25 09:30:00,58.15,58.16,58.01,58.02,273064.0,49.574,49.5825,49.4547,49.4632,273064.0
2016-07-25 09:40:00,58.03,58.07,57.98,57.99,188539.0,49.4717,49.5058,49.4291,49.4376,188539.0
2016-07-25 09:50:00,57.98,58.02,57.95,57.99,338966.0,49.4291,49.4632,49.4035,49.4376,338966.0
2016-07-25 10:00:00,57.99,58.01,57.86,57.9,290606.0,49.4376,49.4547,49.3268,49.3609,290606.0
2016-07-25 10:10:00,57.9,57.9,57.8,57.86,549608.0,49.3609,49.3609,49.2756,49.3268,549608.0
2016-07-25 10:20:00,57.86,57.93,57.84,57.93,94739.0,49.3268,49.3865,49.3097,49.3865,94739.0
2016-07-25 10:30:00,57.93,57.95,57.89,57.95,352368.0,49.3865,49.4035,49.3524,49.4035,352368.0
2016-07-25 10:40:00,57.94,57.95,57.89,57.93,130073.0,49.395,49.4035,49.3524,49.3865,130073.0
2016-07-25 10:50:00,57.93,57.97,57.89,57.91,108412.0,49.3865,49.4206,49.3524,49.3694,108412.0
2016-07-25 11:00:00,57.91,57.92,57.84,57.86,161477.0,49.3694,49.3779,49.3097,49.3268,161477.0
2016-07-25 11:10:00,57.86,57.9,57.84,57.87,110991.0,49.3268,49.3609,49.3097,49.3353,110991.0
2016-07-25 11:20:00,57.86,57.92,57.85,57.9,202723.0,49.3268,49.3779,49.3183,49.3609,202723.0
2016-07-25 11:30:00,57.9,57.91,57.86,57.87,111525.0,49.3609,49.3694,49.3268,49.3353,111525.0
2016-07-25 11:40:00,57.86,57.87,57.82,57.84,148084.0,49.3268,49.3353,49.2927,49.3097,148084.0
2016-07-25 11:50:00,57.84,57.88,57.83,57.86,84820.0,49.3097,49.3438,49.3012,49.3268,84820.0
2016-07-25 12:00:00,57.86,57.89,57.84,57.87,77833.0,49.3268,49.3524,49.3097,49.3353,77833.0
2016-07-25 12:10:00,57.87,57.89,57.85,57.87,99182.0,49.3353,49.3524,49.3183,49.3353,99182.0
2016-07-25 12:20:00,57.87,57.89,57.85,57.88,76380.0,49.3353,49.3524,49.3183,49.3438,76380.0
2016-07-25 12:30:00,57.87,57.89,57.86,57.88,57000.0,49.3353,49.3524,49.3268,49.3438,57000.0
2016-07-25 12:40:00,57.88,57.96,57.87,57.96,92287.0,49.3438,49.412,49.3353,49.412,92287.0
2016-07-25 12:50:00,57.96,57.99,57.93,57.93,71477.0,49.412,49.4376,49.3865,49.3865,71477.0
2016-07-25 13:00:00,57.93,57.96,57.93,57.93,73545.0,49.3865,49.412,49.3865,49.3865,73545.0
2016-07-25 13:10:00,57.93,57.96,57.91,57.96,141312.0,49.3865,49.412,49.3694,49.412,141312.0
2016-07-25 13:20:00,57.95,58.01,57.95,58.0,189725.0,49.4035,49.4547,49.4035,49.4461,189725.0
2016-07-25 13:30:00,58.0,58.0,57.95,57.96,127824.0,49.4461,49.4461,49.4035,49.412,127824.0
2016-07-25 13:40:00,57.97,57.97,57.95,57.96,113336.0,49.4206,49.4206,49.4035,49.412,113336.0
2016-07-25 13:50:00,57.96,57.98,57.94,57.97,332566.0,49.412,49.4291,49.395,49.4206,332566.0
2016-07-25 14:00:00,57.97,58.02,57.96,58.01,81689.0,49.4206,49.4632,49.412,49.4547,81689.0
2016-07-25 14:10:00,58.01,58.01,57.97,57.98,142092.0,49.4547,49.4547,49.4206,49.4291,142092.0
2016-07-25 14:20:00,57.98,57.99,57.92,57.93,73463.0,49.4291,49.4376,49.3779,49.3865,73463.0
2016-07-25 14:30:00,57.93,57.95,57.91,57.92,86243.0,49.3865,49.4035,49.3694,49.3779,86243.0
2016-07-25 14:40:00,57.93,57.97,57.92,57.97,57945.0,49.3865,49.4206,49.3779,49.4206,57945.0
2016-07-25 14:50:00,57.97,57.97,57.92,57.93,112725.0,49.4206,49.4206,49.3779,49.3865,112725.0
2016-07-25 15:00:00,57.93,57.95,57.9,57.91,140827.0,49.3865,49.4035,49.3609,49.3694,140827.0
2016-07-25 15:10:00,57.91,57.94,57.9,57.93,134117.0,49.3694,49.395,49.3609,49.3865,134117.0
2016-07-25 15:20:00,57.93,57.97,57.92,57.95,171803.0,49.3865,49.4206,49.3779,49.4035,171803.0
2016-07-25 15:30:00,57.95,57.99,57.94,57.97,303888.0,49.4035,49.4376,49.395,49.4206,303888.0
2016-07-25 15:40:00,57.98,57.99,57.94,57.98,275702.0,49.4291,49.4376,49.395,49.4291,275702.0
2016-07-25 15:50:00,57.98,57.99,57.95,57.99,1278851.0,49.4291,49.4376,49.4035,49.4376,1278851.0
2016-07-26 09:30:00,58.06,58.19,58.04,58.16,304803.0,49.4973,49.6081,49.4802,49.5825,304803.0
2016-07-26 09:40:00,58.17,58.31,58.17,58.29,333173.0,49.5911,49.7104,49.5911,49.6934,333173.0
2016-07-26 09:50:00,58.29,58.3,58.19,58.22,357245.0,49.6934,49.7019,49.6081,49.6337,357245.0
2016-07-26 10:00:00,58.22,58.27,58.19,58.2,244729.0,49.6337,49.6763,49.6081,49.6166,244729.0
2016-07-26 10:10:00,58.2,58.21,58.12,58.15,183241.0,49.6166,49.6252,49.5484,49.574,183241.0
2016-07-26 10:20:00,58.15,58.23,58.12,58.23,215960.0,49.574,49.6422,49.5484,49.6422,215960.0
2016-07-26 10:30:00,58.22,58.25,58.18,58.25,95090.0,49.6337,49.6593,49.5996,49.6593,95090.0
2016-07-26 10:40:00,58.25,58.25,58.21,58.21,171277.0,49.6593,49.6593,49.6252,49.6252,171277.0
2016-07-26 10:50:00,58.22,58.23,58.01,58.01,271094.0,49.6337,49.6422,49.4547,49.4547,271094.0
2016-07-26 11:00:00,58.0,58.07,57.98,58.05,265411.0,49.4461,49.5058,49.4291,49.4888,265411.0
2016-07-26 11:10:00,58.05,58.1,58.0,58.08,181380.0,49.4888,49.5314,49.4461,49.5143,181380.0
2016-07-26 11:20:00,58.08,58.11,58.04,58.07,107954.0,49.5143,49.5399,49.4802,49.5058,107954.0
2016-07-26 11:30:00,58.08,58.11,58.05,58.09,138324.0,49.5143,49.5399,49.4888,49.5229,138324.0
2016-07-26 11:40:00,58.09,58.13,58.07,58.11,107748.0,49.5229,49.557,49.5058,49.5399,107748.0
2016-07-26 11:50:00,58.12,58.21,58.11,58.2,198597.0,49.5484,49.6252,49.5399,49.6166,198597.0
2016-07-26 12:00:00,58.2,58.25,58.19,58.23,162277.0,49.6166,49.6593,49.6081,49.6422,162277.0
2016-07-26 12:10:00,58.22,58.26,58.21,58.26,153723.0,49.6337,49.6678,49.6252,49.6678,153723.0
2016-07-26 12:20:00,58.26,58.33,58.25,58.3,105611.0,49.6678,49.7275,49.6593,49.7019,105611.0
2016-07-26 12:30:00,58.3,58.32,58.29,58.32,70638.0,49.7019,49.7189,49.6934,49.7189,70638.0
2016-07-26 12:40:00,58.32,58.32,58.28,58.31,127006.0,49.7189,49.7189,49.6848,49.7104,127006.0
2016-07-26 12:50:00,58.3,58.32,58.28,58.29,62530.0,49.7019,49.7189,49.6848,49.6934,62530.0
2016-07-26 13:00:00,58.29,58.3,58.27,58.3,83910.0,49.6934,49.7019,49.6763,49.7019,83910.0
2016-07-26 13:10:00,58.29,58.31,58.28,58.29,83470.0,49.6934,49.7104,49.6848,49.6934,83470.0
2016-07-26 13:20:00,58.3,58.3,58.16,58.17,115258.0,49.7019,49.7019,49.5825,49.5911,115258.0
2016-07-26 13:30:00,58.17,58.23,58.16,58.23,124450.0,49.5911,49.6422,49.5825,49.6422,124450.0
2016-07-26 13:40:00,58.23,58.27,58.22,58.24,176596.0,49.6422,49.6763,49.6337,49.6507,176596.0
2016-07-26 13:50:00,58.24,58.26,58.21,58.25,65600.0,49.6507,49.6678,49.6252,49.6593,65600.0
2016-07-26 14:00:00,58.24,58.27,58.2,58.21,118271.0,49.6507,49.6763,49.6166,49.6252,118271.0
2016-07-26 14:10:00,58.21,58.23,58.19,58.22,130985.0,49.6252,49.6422,49.6081,49.6337,130985.0
2016-07-26 14:20:00,58.22,58.32,58.22,58.27,112177.0,49.6337,49.7189,49.6337,49.6763,112177.0
2016-07-26 14:30:00,58.27,58.33,58.27,58.33,160606.0,49.6763,49.7275,49.6763,49.7275,160606.0
2016-07-26 14:40:00,58.33,58.35,58.31,58.32,83811.0,49.7275,49.7445,49.7104,49.7189,83811.0
2016-07-26 14:50:00,58.31,58.34,58.31,58.32,93712.0,49.7104,49.736,49.7104,49.7189,93712.0
2016-07-26 15:00:00,58.32,58.37,58.31,58.37,92097.0,49.7189,49.7616,49.7104,49.7616,92097.0
2016-07-26 15:10:00,58.36,58.38,58.34,58.35,81494.0,49.753,49.7701,49.736,49.7445,81494.0
2016-07-26 15:20:00,58.35,58.42,58.34,58.42,240399.0,49.7445,49.8042,49.736,49.8042,240399.0
2016-07-26 15:30:00,58.42,58.45,58.4,58.44,247886.0,49.8042,49.8298,49.7871,49.8212,247886.0
2016-07-26 15:40:00,58.44,58.47,58.4,58.44,340457.0,49.8212,49.8468,49.7871,49.8212,340457.0
2016-07-26 15:50:00,58.44,58.48,58.42,58.48,1532343.0,49.8212,49.8554,49.8042,49.8554,1532343.0
2016-07-27 09:30:00,58.46,58.65,58.41,58.59,408287.0,49.8383,50.0003,49.7957,49.9491,408287.0
2016-07-27 09:40:00,58.6,58.6,58.4,58.42,426117.0,49.9577,49.9577,49.7871,49.8042,426117.0
2016-07-27 09:50:00,58.42,58.45,58.38,58.45,109084.0,49.8042,49.8298,49.7701,49.8298,109084.0
2016-07-27 10:00:00,58.46,58.46,58.35,58.36,225295.0,49.8383,49.8383,49.7445,49.753,225295.0
2016-07-27 10:10:00,58.36,58.39,58.32,58.36,159157.0,49.753,49.7786,49.7189,49.753,159157.0
2016-07-27 10:20:00,58.35,58.36,58.26,58.27,429882.0,49.7445,49.753,49.6678,49.6763,429882.0
2016-07-27 10:30:00,58.27,58.27,58.16,58.18,463163.0,49.6763,49.6763,49.5825,49.5996,463163.0
2016-07-27 10:40:00,58.18,58.18,58.12,58.16,225996.0,49.5996,49.5996,49.5484,49.5825,225996.0
2016-07-27 10:50:00,58.15,58.2,58.14,58.15,211431.0,49.574,49.6166,49.5655,49.574,211431.0
2016-07-27 11:00:00,58.15,58.18,58.14,58.15,129392.0,49.574,49.5996,49.5655,49.574,129392.0
2016-07-27 11:10:00,58.14,58.16,58.09,58.09,255810.0,49.5655,49.5825,49.5229,49.5229,255810.0
2016-07-27 11:20:00,58.09,58.21,58.07,58.21,193794.0,49.5229,49.6252,49.5058,49.6252,193794.0
2016-07-27 11:30:00,58.22,58.22,58.13,58.15,106882.0,49.6337,49.6337,49.557,49.574,106882.0
2016-07-27 11:40:00,58.15,58.17,58.12,58.17,91299.0,49.574,49.5911,49.5484,49.5911,91299.0
2016-07-27 11:50:00,58.16,58.17,58.08,58.11,535746.0,49.5825,49.5911,49.5143,49.5399,535746.0
2016-07-27 12:00:00,58.11,58.11,58.06,58.09,89782.0,49.5399,49.5399,49.4973,49.5229,89782.0
2016-07-27 12:10:00,58.09,58.12,58.06,58.11,267929.0,49.5229,49.5484,49.4973,49.5399,267929.0
2016-07-27 12:20:00,58.11,58.11,58.08,58.1,152538.0,49.5399,49.5399,49.5143,49.5314,152538.0
2016-07-27 12:30:00,58.09,58.12,58.08,58.11,58091.0,49.5229,49.5484,49.5143,49.5399,58091.0
2016-07-27 12:40:00,58.12,58.17,58.12,58.16,39825.0,49.5484,49.5911,49.5484,49.5825,39825.0
2016-07-27 12:50:00,58.16,58.17,58.11,58.12,128788.0,49.5825,49.5911,49.5399,49.5484,128788.0
2016-07-27 13:00:00,58.12,58.13,58.08,58.12,57358.0,49.5484,49.557,49.5143,49.5484,57358.0
2016-07-27 13:10:00,58.12,58.12,58.05,58.1,75471.0,49.5484,49.5484,49.4888,49.5314,75471.0
2016-07-27 13:20:00,58.08,58.12,58.08,58.11,53863.0,49.5143,49.5484,49.5143,49.5399,53863.0
2016-07-27 13:30:00,58.1,58.16,58.1,58.14,54042.0,49.5314,49.5825,49.5314,49.5655,54042.0
2016-07-27 13:40:00,58.14,58.22,58.14,58.2,76316.0,49.5655,49.6337,49.5655,49.6166,76316.0
2016-07-27 13:50:00,58.2,58.21,58.15,58.2,112081.0,49.6166,49.6252,49.574,49.6166,112081.0
2016-07-27 14:00:00,58.17,58.18,58.01,58.12,659689.0,49.5911,49.5996,49.4547,49.5484,659689.0
2016-07-27 14:10:00,58.13,58.32,58.12,58.27,482736.0,49.557,49.7189,49.5484,49.6763,482736.0
2016-07-27 14:20:00,58.27,58.3,58.21,58.21,147464.0,49.6763,49.7019,49.6252,49.6252,147464.0
2016-07-27 14:30:00,58.21,58.27,58.2,58.22,134432.0,49.6252,49.6763,49.6166,49.6337,134432.0
2016-07-27 14:40:00,58.22,58.25,58.19,58.24,233124.0,49.6337,49.6593,49.6081,49.6507,233124.0
2016-07-27 14:50:00,58.24,58.26,58.21,58.26,144393.0,49.6507,49.6678,49.6252,49.6678,144393.0
2016-07-27 15:00:00,58.26,58.31,58.25,58.27,236212.0,49.6678,49.7104,49.6593,49.6763,236212.0
2016-07-27 15:10:00,58.27,58.34,58.27,58.31,367948.0,49.6763,49.736,49.6763,49.7104,367948.0
2016-07-27 15:20:00,58.32,58.32,58.24,58.28,269859.0,49.7189,49.7189,49.6507,49.6848,269859.0
2016-07-27 15:30:00,58.29,58.32,58.27,58.3,210233.0,49.6934,49.7189,49.6763,49.7019,210233.0
2016-07-27 15:40:00,58.3,58.32,58.18,58.19,420871.0,49.7019,49.7189,49.5996,49.6081,420871.0
2016-07-27 15:50:00,58.19,58.23,58.17,58.21,1011616.0,49.6081,49.6422,49.5911,49.6252,1011616.0
2016-07-28 09:30:00,58.0,58.13,57.82,57.91,246255.0,49.4461,49.557,49.2927,49.3694,246255.0
2016-07-28 09:40:00,57.9,58.04,57.88,58.02,343222.0,49.3609,49.4802,49.3438,49.4632,343222.0
2016-07-28 09:50:00,58.02,58.15,58.01,58.11,138256.0,49.4632,49.574,49.4547,49.5399,138256.0
2016-07-28 10:00:00,58.11,58.16,58.07,58.11,97540.0,49.5399,49.5825,49.5058,49.5399,97540.0
2016-07-28 10:10:00,58.11,58.13,57.97,58.0,193483.0,49.5399,49.557,49.4206,49.4461,193483.0
2016-07-28 10:20:00,57.99,58.05,57.97,58.04,176354.0,49.4376,49.4888,49.4206,49.4802,176354.0
2016-07-28 10:30:00,58.04,58.05,57.98,58.02,281730.0,49.4802,49.4888,49.4291,49.4632,281730.0
2016-07-28 10:40:00,58.02,58.07,57.99,58.03,115308.0,49.4632,49.5058,49.4376,49.4717,115308.0
2016-07-28 10:50:00,58.03,58.04,57.92,57.93,359991.0,49.4717,49.4802,49.3779,49.3865,359991.0
2016-07-28 11:00:00,57.94,57.99,57.93,57.95,110246.0,49.395,49.4376,49.3865,49.4035,110246.0
2016-07-28 11:10:00,57.95,57.98,57.92,57.96,160738.0,49.4035,49.4291,49.3779,49.412,160738.0
2016-07-28 11:20:00,57.96,57.99,57.95,57.97,96540.0,49.412,49.4376,49.4035,49.4206,96540.0
2016-07-28 11:30:00,57.97,58.0,57.91,57.95,188373.0,49.4206,49.4461,49.3694,49.4035,188373.0
2016-07-28 11:40:00,57.94,58.03,57.93,58.03,112475.0,49.395,49.4717,49.3865,49.4717,112475.0
2016-07-28 11:50:00,58.03,58.05,58.01,58.02,154106.0,49.4717,49.4888,49.4547,49.4632,154106.0
2016-07-28 12:00:00,58.02,58.05,58.01,58.04,56034.0,49.4632,49.4888,49.4547,49.4802,56034.0
2016-07-28 12:10:00,58.04,58.08,58.03,58.05,56119.0,49.4802,49.5143,49.4717,49.4888,56119.0
2016-07-28 12:20:00,58.05,58.05,57.99,58.02,88500.0,49.4888,49.4888,49.4376,49.4632,88500.0
2016-07-28 12:30:00,58.02,58.03,57.98,57.99,30646.0,49.4632,49.4717,49.4291,49.4376,30646.0
2016-07-28 12:40:00,57.98,58.03,57.98,58.03,41582.0,49.4291,49.4717,49.4291,49.4717,41582.0
2016-07-28 12:50:00,58.03,58.05,58.02,58.05,88843.0,49.4717,49.4888,49.4632,49.4888,88843.0
2016-07-28 13:00:00,58.05,58.11,58.03,58.1,88076.0,49.4888,49.5399,49.4717,49.5314,88076.0
2016-07-28 13:10:00,58.11,58.13,58.09,58.12,56945.0,49.5399,49.557,49.5229,49.5484,56945.0
2016-07-28 13:20:00,58.12,58.13,58.07,58.13,56660.0,49.5484,49.557,49.5058,49.557,56660.0
2016-07-28 13:30:00,58.13,58.13,58.09,58.12,47004.0,49.557,49.557,49.5229,49.5484,47004.0
2016-07-28 13:40:00,58.12,58.13,58.08,58.11,74265.0,49.5484,49.557,49.5143,49.5399,74265.0
2016-07-28 13:50:00,58.11,58.18,58.1,58.17,96774.0,49.5399,49.5996,49.5314,49.5911,96774.0
2016-07-28 14:00:00,58.18,58.18,58.14,58.16,51576.0,49.5996,49.5996,49.5655,49.5825,51576.0
2016-07-28 14:10:00,58.17,58.22,58.16,58.2,223355.0,49.5911,49.6337,49.5825,49.6166,223355.0
2016-07-28 14:20:00,58.19,58.24,58.18,58.21,145394.0,49.6081,49.6507,49.5996,49.6252,145394.0
2016-07-28 14:30:00,58.21,58.24,58.19,58.23,70357.0,49.6252,49.6507,49.6081,49.6422,70357.0
2016-07-28 14:40:00,58.23,58.24,58.2,58.21,97688.0,49.6422,49.6507,49.6166,49.6252,97688.0
2016-07-28 14:50:00,58.2,58.24,58.2,58.23,99521.0,49.6166,49.6507,49.6166,49.6422,99521.0
2016-07-28 15:00:00,58.23,58.26,58.22,58.23,273357.0,49.6422,49.6678,49.6337,49.6422,273357.0
2016-07-28 15:10:00,58.22,58.26,58.22,58.25,107335.0,49.6337,49.6678,49.6337,49.6593,107335.0
2016-07-28 15:20:00,58.25,58.29,58.24,58.28,80053.0,49.6593,49.6934,49.6507,49.6848,80053.0
2016-07-28 15:30:00,58.28,58.31,58.27,58.31,131615.0,49.6848,49.7104,49.6763,49.7104,131615.0
2016-07-28 15:40:00,58.3,58.34,58.3,58.31,209543.0,49.7019,49.736,49.7019,49.7104,209543.0
2016-07-28 15:50:00,58.32,58.32,58.22,58.22,1081088.0,49.7189,49.7189,49.6337,49.6337,1081088.0
2016-07-29 09:30:00,58.03,58.16,57.97,58.08,433221.0,49.4717,49.5825,49.4206,49.5143,433221.0
2016-07-29 09:40:00,58.07,58.08,57.92,57.95,563882.0,49.5058,49.5143,49.3779,49.4035,563882.0
2016-07-29 09:50:00,57.95,57.98,57.9,57.95,308931.0,49.4035,49.4291,49.3609,49.4035,308931.0
2016-07-29 10:00:00,57.94,57.94,57.85,57.87,233297.0,49.395,49.395,49.3183,49.3353,233297.0
2016-07-29 10:10:00,57.86,57.95,57.83,57.9,275673.0,49.3268,49.4035,49.3012,49.3609,275673.0
2016-07-29 10:20:00,57.9,57.95,57.89,57.94,234589.0,49.3609,49.4035,49.3524,49.395,234589.0
2016-07-29 10:30:00,57.93,58.08,57.93,58.07,217096.0,49.3865,49.5143,49.3865,49.5058,217096.0
2016-07-29 10:40:00,58.07,58.08,58.04,58.07,235999.0,49.5058,49.5143,49.4802,49.5058,235999.0
2016-07-29 10:50:00,58.08,58.12,58.07,58.07,234719.0,49.5143,49.5484,49.5058,49.5058,234719.0
2016-07-29 11:00:00,58.07,58.15,58.07,58.14,279925.0,49.5058,49.574,49.5058,49.5655,279925.0
2016-07-29 11:10:00,58.13,58.2,58.13,58.16,192432.0,49.557,49.6166,49.557,49.5825,192432.0
2016-07-29 11:20:00,58.16,58.2,58.14,58.15,240812.0,49.5825,49.6166,49.5655,49.574,240812.0
2016-07-29 11:30:00,58.15,58.22,58.13,58.22,455002.0,49.574,49.6337,49.557,49.6337,455002.0
2016-07-29 11:40:00,58.21,58.21,58.15,58.16,162245.0,49.6252,49.6252,49.574,49.5825,162245.0
2016-07-29 11:50:00,58.16,58.19,58.15,58.18,150079.0,49.5825,49.6081,49.574,49.5996,150079.0
2016-07-29 12:00:00,58.19,58.24,58.18,58.22,151732.0,49.6081,49.6507,49.5996,49.6337,151732.0
2016-07-29 12:10:00,58.22,58.22,58.18,58.18,179287.0,49.6337,49.6337,49.5996,49.5996,179287.0
2016-07-29 12:20:00,58.19,58.19,58.14,58.15,468944.0,49.6081,49.6081,49.5655,49.574,468944.0
2016-07-29 12:30:00,58.14,58.18,58.14,58.15,101945.0,49.5655,49.5996,49.5655,49.574,101945.0
2016-07-29 12:40:00,58.15,58.16,58.09,58.12,189549.0,49.574,49.5825,49.5229,49.5484,189549.0
2016-07-29 12:50:00,58.11,58.11,58.08,58.1,131218.0,49.5399,49.5399,49.5143,49.5314,131218.0
2016-07-29 13:00:00,58.1,58.1,58.05,58.08,171427.0,49.5314,49.5314,49.4888,49.5143,171427.0
2016-07-29 13:10:00,58.08,58.12,58.08,58.1,122667.0,49.5143,49.5484,49.5143,49.5314,122667.0
2016-07-29 13:20:00,58.1,58.13,58.09,58.13,105127.0,49.5314,49.557,49.5229,49.557,105127.0
2016-07-29 13:30:00,58.13,58.16,58.13,58.13,155393.0,49.557,49.5825,49.557,49.557,155393.0
2016-07-29 13:40:00,58.14,58.14,58.09,58.12,139962.0,49.5655,49.5655,49.5229,49.5484,139962.0
2016-07-29 13:50:00,58.13,58.15,58.12,58.14,128156.0,49.557,49.574,49.5484,49.5655,128156.0
2016-07-29 14:00:00,58.13,58.14,58.1,58.12,108670.0,49.557,49.5655,49.5314,49.5484,108670.0
2016-07-29 14:10:00,58.12,58.14,58.11,58.13,175560.0,49.5484,49.5655,49.5399,49.557,175560.0
2016-07-29 14:20:00,58.13,58.16,58.12,58.16,183993.0,49.557,49.5825,49.5484,49.5825,183993.0
2016-07-29 14:30:00,58.16,58.16,58.05,58.07,99974.0,49.5825,49.5825,49.4888,49.5058,99974.0
2016-07-29 14:40:00,58.07,58.09,58.05,58.09,81130.0,49.5058,49.5229,49.4888,49.5229,81130.0
2016-07-29 14:50:00,58.09,58.13,58.08,58.1,186394.0,49.5229,49.557,49.5143,49.5314,186394.0
2016-07-29 15:00:00,58.11,58.11,58.03,58.08,291257.0,49.5399,49.5399,49.4717,49.5143,291257.0
2016-07-29 15:10:00,58.08,58.11,58.07,58.09,90494.0,49.5143,49.5399,49.5058,49.5229,90494.0
2016-07-29 15:20:00,58.09,58.09,58.05,58.05,74943.0,49.5229,49.5229,49.4888,49.4888,74943.0
2016-07-29 15:30:00,58.05,58.09,58.04,58.07,210549.0,49.4888,49.5229,49.4802,49.5058,210549.0
2016-07-29 15:40:00,58.07,58.16,58.06,58.14,240520.0,49.5058,49.5825,49.4973,49.5655,240520.0
2016-07-29 15:50:00,58.14,58.14,58.05,58.05,1856880.0,49.5655,49.5655,49.4888,49.4888,1856880.0
2016-08-01 09:30:00,57.93,58.13,57.81,57.83,558301.0,49.3865,49.557,49.2842,49.3012,558301.0
2016-08-01 09:40:00,57.83,57.9,57.79,57.84,255505.0,49.3012,49.3609,49.2671,49.3097,255505.0
2016-08-01 09:50:00,57.85,57.96,57.85,57.93,257448.0,49.3183,49.412,49.3183,49.3865,257448.0
2016-08-01 10:00:00,57.93,58.01,57.9,57.99,195066.0,49.3865,49.4547,49.3609,49.4376,195066.0
2016-08-01 10:10:00,57.99,58.11,57.97,58.09,386762.0,49.4376,49.5399,49.4206,49.5229,386762.0
2016-08-01 10:20:00,58.09,58.1,58.03,58.05,130162.0,49.5229,49.5314,49.4717,49.4888,130162.0
2016-08-01 10:30:00,58.05,58.08,57.94,57.95,236979.0,49.4888,49.5143,49.395,49.4035,236979.0
2016-08-01 10:40:00,57.95,58.07,57.95,58.05,120010.0,49.4035,49.5058,49.4035,49.4888,120010.0
2016-08-01 10:50:00,58.06,58.11,58.05,58.1,176749.0,49.4973,49.5399,49.4888,49.5314,176749.0
2016-08-01 11:00:00,58.1,58.17,58.06,58.15,183811.0,49.5314,49.5911,49.4973,49.574,183811.0
2016-08-01 11:10:00,58.15,58.18,58.12,58.16,185089.0,49.574,49.5996,49.5484,49.5825,185089.0
2016-08-01 11:20:00,58.16,58.16,58.05,58.05,153313.0,49.5825,49.5825,49.4888,49.4888,153313.0
2016-08-01 11:30:00,58.06,58.11,58.02,58.03,269569.0,49.4973,49.5399,49.4632,49.4717,269569.0
2016-08-01 11:40:00,58.03,58.05,58.0,58.02,91375.0,49.4717,49.4888,49.4461,49.4632,91375.0
2016-08-01 11:50:00,58.02,58.03,57.92,57.93,157164.0,49.4632,49.4717,49.3779,49.3865,157164.0
2016-08-01 12:00:00,57.93,57.94,57.83,57.84,216171.0,49.3865,49.395,49.3012,49.3097,216171.0
2016-08-01 12:10:00,57.83,57.84,57.77,57.82,196369.0,49.3012,49.3097,49.2501,49.2927,196369.0
2016-08-01 12:20:00,57.82,57.82,57.75,57.81,78421.0,49.2927,49.2927,49.233,49.2842,78421.0
2016-08-01 12:30:00,57.81,57.88,57.78,57.87,117619.0,49.2842,49.3438,49.2586,49.3353,117619.0
2016-08-01 12:40:00,57.87,57.88,57.82,57.84,98250.0,49.3353,49.3438,49.2927,49.3097,98250.0
2016-08-01 12:50:00,57.84,57.86,57.81,57.84,89816.0,49.3097,49.3268,49.2842,49.3097,89816.0
2016-08-01 13:00:00,57.84,57.87,57.8,57.86,92640.0,49.3097,49.3353,49.2756,49.3268,92640.0
2016-08-01 13:10:00,57.85,57.9,57.83,57.9,59357.0,49.3183,49.3609,49.3012,49.3609,59357.0
2016-08-01 13:20:00,57.89,57.92,57.86,57.9,70635.0,49.3524,49.3779,49.3268,49.3609,70635.0
2016-08-01 13:30:00,57.89,57.91,57.87,57.87,63885.0,49.3524,49.3694,49.3353,49.3353,63885.0
2016-08-01 13:40:00,57.88,57.88,57.83,57.84,162621.0,49.3438,49.3438,49.3012,49.3097,162621.0
2016-08-01 13:50:00,57.84,57.92,57.81,57.92,221343.0,49.3097,49.3779,49.2842,49.3779,221343.0
2016-08-01 14:00:00,57.91,57.94,57.89,57.89,102867.0,49.3694,49.395,49.3524,49.3524,102867.0
2016-08-01 14:10:00,57.89,57.9,57.83,57.86,161355.0,49.3524,49.3609,49.3012,49.3268,161355.0
2016-08-01 14:20:00,57.87,57.9,57.84,57.86,426428.0,49.3353,49.3609,49.3097,49.3268,426428.0
2016-08-01 14:30:00,57.86,57.9,57.84,57.87,148933.0,49.3268,49.3609,49.3097,49.3353,148933.0
2016-08-01 14:40:00,57.88,57.92,57.85,57.91,222434.0,49.3438,49.3779,49.3183,49.3694,222434.0
2016-08-01 14:50:00,57.91,57.91,57.86,57.91,55923.0,49.3694,49.3694,49.3268,49.3694,55923.0
2016-08-01 15:00:00,57.9,57.91,57.87,57.88,106849.0,49.3609,49.3694,49.3353,49.3438,106849.0
2016-08-01 15:10:00,57.88,57.95,57.84,57.86,224989.0,49.3438,49.4035,49.3097,49.3268,224989.0
2016-08-01 15:20:00,57.86,57.88,57.82,57.84,307721.0,49.3268,49.3438,49.2927,49.3097,307721.0
2016-08-01 15:30:00,57.84,57.95,57.84,57.94,208414.0,49.3097,49.4035,49.3097,49.395,208414.0
2016-08-01 15:40:00,57.94,57.99,57.92,57.95,251837.0,49.395,49.4376,49.3779,49.4035,251837.0
2016-08-01 15:50:00,57.96,57.99,57.91,57.99,530101.0,49.412,49.4376,49.3694,49.4376,530101.0
2016-08-02 09:30:00,57.84,57.97,57.7,57.72,372491.0,49.3097,49.4206,49.1904,49.2074,372491.0
2016-08-02 09:40:00,57.72,57.77,57.67,57.74,213238.0,49.2074,49.2501,49.1648,49.2245,213238.0
2016-08-02 09:50:00,57.74,57.81,57.69,57.74,448413.0,49.2245,49.2842,49.1819,49.2245,448413.0
2016-08-02 10:00:00,57.73,57.76,57.6,57.62,195122.0,49.216,49.2415,49.1051,49.1222,195122.0
2016-08-02 10:10:00,57.62,57.62,57.53,57.53,323125.0,49.1222,49.1222,49.0455,49.0455,323125.0
2016-08-02 10:20:00,57.53,57.62,57.5,57.62,147071.0,49.0455,49.1222,49.0199,49.1222,147071.0
2016-08-02 10:30:00,57.62,57.62,57.52,57.53,186327.0,49.1222,49.1222,49.0369,49.0455,186327.0
2016-08-02 10:40:00,57.52,57.53,57.42,57.45,188630.0,49.0369,49.0455,48.9517,48.9773,188630.0
2016-08-02 10:50:00,57.44,57.45,57.36,57.37,238589.0,48.9687,48.9773,48.9005,48.9091,238589.0
2016-08-02 11:00:00,57.37,57.48,57.37,57.47,286693.0,48.9091,49.0028,48.9091,48.9943,286693.0
2016-08-02 11:10:00,57.46,57.46,57.42,57.43,109138.0,48.9858,48.9858,48.9517,48.9602,109138.0
2016-08-02 11:20:00,57.43,57.53,57.42,57.48,165119.0,48.9602,49.0455,48.9517,49.0028,165119.0
2016-08-02 11:30:00,57.47,57.49,57.41,57.42,115634.0,48.9943,49.0114,48.9432,48.9517,115634.0
2016-08-02 11:40:00,57.42,57.48,57.39,57.47,117224.0,48.9517,49.0028,48.9261,48.9943,117224.0
2016-08-02 11:50:00,57.47,57.47,57.39,57.4,568466.0,48.9943,48.9943,48.9261,48.9346,568466.0
2016-08-02 12:00:00,57.4,57.42,57.35,57.41,134005.0,48.9346,48.9517,48.892,48.9432,134005.0
2016-08-02 12:10:00,57.41,57.49,57.41,57.46,110524.0,48.9432,49.0114,48.9432,48.9858,110524.0
2016-08-02 12:20:00,57.46,57.5,57.45,57.49,193463.0,48.9858,49.0199,48.9773,49.0114,193463.0
2016-08-02 12:30:00,57.48,57.49,57.41,57.42,52241.0,49.0028,49.0114,48.9432,48.9517,52241.0
2016-08-02 12:40:00,57.42,57.44,57.4,57.41,131898.0,48.9517,48.9687,48.9346,48.9432,131898.0
2016-08-02 12:50:00,57.41,57.42,57.29,57.32,155357.0,48.9432,48.9517,48.8409,48.8664,155357.0
2016-08-02 13:00:00,57.32,57.33,57.28,57.28,134789.0,48.8664,48.875,48.8323,48.8323,134789.0
2016-08-02 13:10:00,57.28,57.31,57.27,57.3,78777.0,48.8323,48.8579,48.8238,48.8494,78777.0
2016-08-02 13:20:00,57.3,57.37,57.29,57.37,83610.0,48.8494,48.9091,48.8409,48.9091,83610.0
2016-08-02 13:30:00,57.37,57.38,57.32,57.33,150415.0,48.9091,48.9176,48.8664,48.875,150415.0
2016-08-02 13:40:00,57.33,57.37,57.3,57.36,65657.0,48.875,48.9091,48.8494,48.9005,65657.0
2016-08-02 13:50:00,57.36,57.37,57.33,57.35,100009.0,48.9005,48.9091,48.875,48.892,100009.0
2016-08-02 14:00:00,57.35,57.43,57.33,57.42,208786.0,48.892,48.9602,48.875,48.9517,208786.0
2016-08-02 14:10:00,57.43,57.44,57.39,57.41,127831.0,48.9602,48.9687,48.9261,48.9432,127831.0
2016-08-02 14:20:00,57.41,57.47,57.4,57.46,224787.0,48.9432,48.9943,48.9346,48.9858,224787.0
2016-08-02 14:30:00,57.46,57.46,57.43,57.43,121096.0,48.9858,48.9858,48.9602,48.9602,121096.0
2016-08-02 14:40:00,57.43,57.51,57.43,57.49,169100.0,48.9602,49.0284,48.9602,49.0114,169100.0
2016-08-02 14:50:00,57.49,57.49,57.43,57.45,159601.0,49.0114,49.0114,48.9602,48.9773,159601.0
2016-08-02 15:00:00,57.45,57.49,57.44,57.48,181212.0,48.9773,49.0114,48.9687,49.0028,181212.0
2016-08-02 15:10:00,57.48,57.49,57.42,57.44,131007.0,49.0028,49.0114,48.9517,48.9687,131007.0
2016-08-02 15:20:00,57.44,57.48,57.42,57.46,149126.0,48.9687,49.0028,48.9517,48.9858,149126.0
2016-08-02 15:30:00,57.46,57.51,57.44,57.5,206887.0,48.9858,49.0284,48.9687,49.0199,206887.0
2016-08-02 15:40:00,57.5,57.52,57.43,57.48,445543.0,49.0199,49.0369,48.9602,49.0028,445543.0
2016-08-02 15:50:00,57.48,57.48,57.43,57.44,1843846.0,49.0028,49.0028,48.9602,48.9687,1843846.0
2016-08-03 09:30:00,57.43,57.51,57.39,57.46,570733.0,48.9602,49.0284,48.9261,48.9858,570733.0
2016-08-03 09:40:00,57.45,57.54,57.45,57.53,289798.0,48.9773,49.054,48.9773,49.0455,289798.0
2016-08-03 09:50:00,57.52,57.54,57.46,57.5,94691.0,49.0369,49.054,48.9858,49.0199,94691.0
2016-08-03 10:00:00,57.49,57.56,57.46,57.53,171741.0,49.0114,49.071,48.9858,49.0455,171741.0
2016-08-03 10:10:00,57.53,57.64,57.52,57.59,278475.0,49.0455,49.1392,49.0369,49.0966,278475.0
2016-08-03 10:20:00,57.59,57.62,57.56,57.56,177081.0,49.0966,49.1222,49.071,49.071,177081.0
2016-08-03 10:30:00,57.55,57.62,57.5,57.59,204578.0,49.0625,49.1222,49.0199,49.0966,204578.0
2016-08-03 10:40:00,57.59,57.62,57.57,57.59,87151.0,49.0966,49.1222,49.0796,49.0966,87151.0
2016-08-03 10:50:00,57.6,57.62,57.5,57.52,109198.0,49.1051,49.1222,49.0199,49.0369,109198.0
2016-08-03 11:00:00,57.52,57.56,57.49,57.55,140650.0,49.0369,49.071,49.0114,49.0625,140650.0
2016-08-03 11:10:00,57.55,57.57,57.52,57.54,58491.0,49.0625,49.0796,49.0369,49.054,58491.0
2016-08-03 11:20:00,57.54,57.61,57.54,57.6,81147.0,49.054,49.1137,49.054,49.1051,81147.0
2016-08-03 11:30:00,57.6,57.62,57.57,57.58,57852.0,49.1051,49.1222,49.0796,49.0881,57852.0
2016-08-03 11:40:00,57.59,57.61,57.56,57.6,73330.0,49.0966,49.1137,49.071,49.1051,73330.0
2016-08-03 11:50:00,57.59,57.65,57.59,57.63,55031.0,49.0966,49.1478,49.0966,49.1307,55031.0
2016-08-03 12:00:00,57.64,57.65,57.61,57.65,49950.0,49.1392,49.1478,49.1137,49.1478,49950.0
2016-08-03 12:10:00,57.66,57.67,57.64,57.67,139557.0,49.1563,49.1648,49.1392,49.1648,139557.0
2016-08-03 12:20:00,57.68,57.68,57.64,57.66,40923.0,49.1733,49.1733,49.1392,49.1563,40923.0
2016-08-03 12:30:00,57.67,57.7,57.63,57.69,59989.0,49.1648,49.1904,49.1307,49.1819,59989.0
2016-08-03 12:40:00,57.7,57.73,57.69,57.71,75183.0,49.1904,49.216,49.1819,49.1989,75183.0
2016-08-03 12:50:00,57.7,57.72,57.68,57.7,127790.0,49.1904,49.2074,49.1733,49.1904,127790.0
2016-08-03 13:00:00,57.7,57.71,57.67,57.71,47508.0,49.1904,49.1989,49.1648,49.1989,47508.0
2016-08-03 13:10:00,57.71,57.72,57.68,57.69,37388.0,49.1989,49.2074,49.1733,49.1819,37388.0
2016-08-03 13:20:00,57.69,57.72,57.68,57.72,41298.0,49.1819,49.2074,49.1733,49.2074,41298.0
2016-08-03 13:30:00,57.72,57.73,57.69,57.7,63028.0,49.2074,49.216,49.1819,49.1904,63028.0
2016-08-03 13:40:00,57.7,57.7,57.65,57.66,108688.0,49.1904,49.1904,49.1478,49.1563,108688.0
2016-08-03 13:50:00,57.66,57.67,57.64,57.66,60199.0,49.1563,49.1648,49.1392,49.1563,60199.0
2016-08-03 14:00:00,57.66,57.7,57.63,57.69,91806.0,49.1563,49.1904,49.1307,49.1819,91806.0
2016-08-03 14:10:00,57.69,57.7,57.62,57.64,202962.0,49.1819,49.1904,49.1222,49.1392,202962.0
2016-08-03 14:20:00,57.64,57.68,57.62,57.63,154337.0,49.1392,49.1733,49.1222,49.1307,154337.0
2016-08-03 14:30:00,57.63,57.65,57.6,57.61,76124.0,49.1307,49.1478,49.1051,49.1137,76124.0
2016-08-03 14:40:00,57.61,57.63,57.59,57.61,65584.0,49.1137,49.1307,49.0966,49.1137,65584.0
2016-08-03 14:50:00,57.61,57.65,57.61,57.61,160605.0,49.1137,49.1478,49.1137,49.1137,160605.0
2016-08-03 15:00:00,57.62,57.63,57.59,57.63,98596.0,49.1222,49.1307,49.0966,49.1307,98596.0
2016-08-03 15:10:00,57.63,57.64,57.61,57.62,99489.0,49.1307,49.1392,49.1137,49.1222,99489.0
2016-08-03 15:20:00,57.62,57.67,57.6,57.67,232224.0,49.1222,49.1648,49.1051,49.1648,232224.0
2016-08-03 15:30:00,57.67,57.67,57.63,57.64,237318.0,49.1648,49.1648,49.1307,49.1392,237318.0
2016-08-03 15:40:00,57.64,57.66,57.6,57.66,294132.0,49.1392,49.1563,49.1051,49.1563,294132.0
2016-08-03 15:50:00,57.66,57.71,57.65,57.69,594401.0,49.1563,49.1989,49.1478,49.1819,594401.0
2016-08-04 09:30:00,57.75,57.88,57.73,57.87,586659.0,49.233,49.3438,49.216,49.3353,586659.0
2016-08-04 09:40:00,57.88,57.9,57.78,57.82,320899.0,49.3438,49.3609,49.2586,49.2927,320899.0
2016-08-04 09:50:00,57.82,57.85,57.72,57.73,142225.0,49.2927,49.3183,49.2074,49.216,142225.0
2016-08-04 10:00:00,57.73,57.74,57.64,57.68,1087778.0,49.216,49.2245,49.1392,49.1733,1087778.0
2016-08-04 10:10:00,57.68,57.8,57.68,57.78,314819.0,49.1733,49.2756,49.1733,49.2586,314819.0
2016-08-04 10:20:00,57.78,57.79,57.75,57.79,145718.0,49.2586,49.2671,49.233,49.2671,145718.0
2016-08-04 10:30:00,57.79,57.83,57.76,57.81,153600.0,49.2671,49.3012,49.2415,49.2842,153600.0
2016-08-04 10:40:00,57.8,57.83,57.78,57.81,81810.0,49.2756,49.3012,49.2586,49.2842,81810.0
2016-08-04 10:50:00,57.81,57.89,57.81,57.87,75414.0,49.2842,49.3524,49.2842,49.3353,75414.0
2016-08-04 11:00:00,57.87,57.88,57.84,57.88,77182.0,49.3353,49.3438,49.3097,49.3438,77182.0
2016-08-04 11:10:00,57.88,57.89,57.82,57.85,136007.0,49.3438,49.3524,49.2927,49.3183,136007.0
2016-08-04 11:20:00,57.85,57.88,57.82,57.84,140549.0,49.3183,49.3438,49.2927,49.3097,140549.0
2016-08-04 11:30:00,57.84,57.87,57.82,57.87,117717.0,49.3097,49.3353,49.2927,49.3353,117717.0
2016-08-04 11:40:00,57.87,57.89,57.85,57.87,196231.0,49.3353,49.3524,49.3183,49.3353,196231.0
2016-08-04 11:50:00,57.87,57.9,57.83,57.89,124205.0,49.3353,49.3609,49.3012,49.3524,124205.0
2016-08-04 12:00:00,57.9,57.96,57.89,57.92,249544.0,49.3609,49.412,49.3524,49.3779,249544.0
2016-08-04 12:10:00,57.93,57.93,57.88,57.89,29406.0,49.3865,49.3865,49.3438,49.3524,29406.0
2016-08-04 12:20:00,57.88,57.91,57.87,57.87,34493.0,49.3438,49.3694,49.3353,49.3353,34493.0
2016-08-04 12:30:00,57.88,57.88,57.84,57.85,57640.0,49.3438,49.3438,49.3097,49.3183,57640.0
2016-08-04 12:40:00,57.86,57.86,57.83,57.85,53796.0,49.3268,49.3268,49.3012,49.3183,53796.0
2016-08-04 12:50:00,57.86,57.86,57.8,57.8,23751.0,49.3268,49.3268,49.2756,49.2756,23751.0
2016-08-04 13:00:00,57.8,57.82,57.79,57.8,366115.0,49.2756,49.2927,49.2671,49.2756,366115.0
2016-08-04 13:10:00,57.81,57.82,57.78,57.8,65604.0,49.2842,49.2927,49.2586,49.2756,65604.0
2016-08-04 13:20:00,57.8,57.81,57.75,57.78,58289.0,49.2756,49.2842,49.233,49.2586,58289.0
2016-08-04 13:30:00,57.78,57.79,57.75,57.78,209704.0,49.2586,49.2671,49.233,49.2586,209704.0
2016-08-04 13:40:00,57.78,57.78,57.76,57.77,79489.0,49.2586,49.2586,49.2415,49.2501,79489.0
2016-08-04 13:50:00,57.77,57.77,57.74,57.76,49320.0,49.2501,49.2501,49.2245,49.2415,49320.0
2016-08-04 14:00:00,57.76,57.79,57.75,57.77,26459.0,49.2415,49.2671,49.233,49.2501,26459.0
2016-08-04 14:10:00,57.77,57.78,57.69,57.7,192540.0,49.2501,49.2586,49.1819,49.1904,192540.0
2016-08-04 14:20:00,57.69,57.73,57.68,57.71,189138.0,49.1819,49.216,49.1733,49.1989,189138.0
2016-08-04 14:30:00,57.71,57.73,57.7,57.7,36782.0,49.1989,49.216,49.1904,49.1904,36782.0
2016-08-04 14:40:00,57.7,57.73,57.69,57.72,80817.0,49.1904,49.216,49.1819,49.2074,80817.0
2016-08-04 14:50:00,57.72,57.75,57.71,57.73,22471.0,49.2074,49.233,49.1989,49.216,22471.0
2016-08-04 15:00:00,57.73,57.74,57.71,57.73,65282.0,49.216,49.2245,49.1989,49.216,65282.0
2016-08-04 15:10:00,57.73,57.74,57.7,57.71,49409.0,49.216,49.2245,49.1904,49.1989,49409.0
2016-08-04 15:20:00,57.72,57.72,57.68,57.71,42666.0,49.2074,49.2074,49.1733,49.1989,42666.0
2016-08-04 15:30:00,57.71,57.76,57.71,57.75,110766.0,49.1989,49.2415,49.1989,49.233,110766.0
2016-08-04 15:40:00,57.75,57.76,57.71,57.73,504783.0,49.233,49.2415,49.1989,49.216,504783.0
2016-08-04 15:50:00,57.73,57.76,57.72,57.73,481170.0,49.216,49.2415,49.2074,49.216,481170.0
2016-08-05 09:30:00,58.06,58.16,57.98,58.13,596395.0,49.4973,49.5825,49.4291,49.557,596395.0
2016-08-05 09:40:00,58.14,58.21,58.1,58.12,253619.0,49.5655,49.6252,49.5314,49.5484,253619.0
2016-08-05 09:50:00,58.12,58.2,58.11,58.2,207741.0,49.5484,49.6166,49.5399,49.6166,207741.0
2016-08-05 10:00:00,58.2,58.26,58.19,58.22,204218.0,49.6166,49.6678,49.6081,49.6337,204218.0
2016-08-05 10:10:00,58.22,58.25,58.2,58.22,182962.0,49.6337,49.6593,49.6166,49.6337,182962.0
2016-08-05 10:20:00,58.22,58.24,58.19,58.23,375942.0,49.6337,49.6507,49.6081,49.6422,375942.0
2016-08-05 10:30:00,58.24,58.25,58.21,58.24,96628.0,49.6507,49.6593,49.6252,49.6507,96628.0
2016-08-05 10:40:00,58.23,58.29,58.23,58.25,72969.0,49.6422,49.6934,49.6422,49.6593,72969.0
2016-08-05 10:50:00,58.25,58.32,58.24,58.32,156629.0,49.6593,49.7189,49.6507,49.7189,156629.0
2016-08-05 11:00:00,58.32,58.35,58.31,58.31,144605.0,49.7189,49.7445,49.7104,49.7104,144605.0
2016-08-05 11:10:00,58.32,58.35,58.29,58.33,86084.0,49.7189,49.7445,49.6934,49.7275,86084.0
2016-08-05 11:20:00,58.33,58.34,58.3,58.33,88144.0,49.7275,49.736,49.7019,49.7275,88144.0
2016-08-05 11:30:00,58.33,58.37,58.32,58.32,231520.0,49.7275,49.7616,49.7189,49.7189,231520.0
2016-08-05 11:40:00,58.33,58.35,58.31,58.33,91564.0,49.7275,49.7445,49.7104,49.7275,91564.0
2016-08-05 11:50:00,58.33,58.34,58.3,58.3,81824.0,49.7275,49.736,49.7019,49.7019,81824.0
2016-08-05 12:00:00,58.29,58.32,58.27,58.31,48388.0,49.6934,49.7189,49.6763,49.7104,48388.0
2016-08-05 12:10:00,58.31,58.32,58.28,58.3,43316.0,49.7104,49.7189,49.6848,49.7019,43316.0
2016-08-05 12:20:00,58.29,58.31,58.28,58.3,132569.0,49.6934,49.7104,49.6848,49.7019,132569.0
2016-08-05 12:30:00,58.29,58.31,58.28,58.3,67514.0,49.6934,49.7104,49.6848,49.7019,67514.0
2016-08-05 12:40:00,58.3,58.31,58.29,58.3,29355.0,49.7019,49.7104,49.6934,49.7019,29355.0
2016-08-05 12:50:00,58.3,58.32,58.29,58.3,41957.0,49.7019,49.7189,49.6934,49.7019,41957.0
2016-08-05 13:00:00,58.29,58.3,58.28,58.28,30449.0,49.6934,49.7019,49.6848,49.6848,30449.0
2016-08-05 13:10:00,58.27,58.29,58.26,58.29,31028.0,49.6763,49.6934,49.6678,49.6934,31028.0
2016-08-05 13:20:00,58.29,58.29,58.27,58.29,37355.0,49.6934,49.6934,49.6763,49.6934,37355.0
2016-08-05 13:30:00,58.29,58.3,58.27,58.29,385329.0,49.6934,49.7019,49.6763,49.6934,385329.0
2016-08-05 13:40:00,58.29,58.31,58.28,58.3,103958.0,49.6934,49.7104,49.6848,49.7019,103958.0
2016-08-05 13:50:00,58.3,58.31,58.28,58.3,55243.0,49.7019,49.7104,49.6848,49.7019,55243.0
2016-08-05 14:00:00,58.3,58.31,58.29,58.3,72390.0,49.7019,49.7104,49.6934,49.7019,72390.0
2016-08-05 14:10:00,58.3,58.3,58.27,58.29,75432.0,49.7019,49.7019,49.6763,49.6934,75432.0
2016-08-05 14:20:00,58.29,58.29,58.25,58.26,62835.0,49.6934,49.6934,49.6593,49.6678,62835.0
2016-08-05 14:30:00,58.26,58.29,58.25,58.29,75315.0,49.6678,49.6934,49.6593,49.6934,75315.0
2016-08-05 14:40:00,58.29,58.29,58.25,58.26,26135.0,49.6934,49.6934,49.6593,49.6678,26135.0
2016-08-05 14:50:00,58.26,58.29,58.25,58.28,70219.0,49.6678,49.6934,49.6593,49.6848,70219.0
2016-08-05 15:00:00,58.29,58.32,58.28,58.32,68037.0,49.6934,49.7189,49.6848,49.7189,68037.0
2016-08-05 15:10:00,58.32,58.35,58.31,58.32,55235.0,49.7189,49.7445,49.7104,49.7189,55235.0
2016-08-05 15:20:00,58.32,58.33,58.28,58.33,69185.0,49.7189,49.7275,49.6848,49.7275,69185.0
2016-08-05 15:30:00,58.33,58.33,58.3,58.32,269020.0,49.7275,49.7275,49.7019,49.7189,269020.0
2016-08-05 15:40:00,58.33,58.34,58.3,58.3,371567.0,49.7275,49.736,49.7019,49.7019,371567.0
2016-08-05 15:50:00,58.31,58.34,58.3,58.33,716299.0,49.7104,49.736,49.7019,49.7275,716299.0
2016-08-08 09:30:00,58.42,58.63,58.27,58.59,260092.0,49.8042,49.9832,49.6763,49.9491,260092.0
2016-08-08 09:40:00,58.59,58.59,58.51,58.55,139999.0,49.9491,49.9491,49.8809,49.915,139999.0
2016-08-08 09:50:00,58.55,58.57,58.47,58.51,115571.0,49.915,49.9321,49.8468,49.8809,115571.0
2016-08-08 10:00:00,58.52,58.59,58.48,58.59,264013.0,49.8895,49.9491,49.8554,49.9491,264013.0
2016-08-08 10:10:00,58.59,58.61,58.55,58.55,1109375.0,49.9491,49.9662,49.915,49.915,1109375.0
2016-08-08 10:20:00,58.55,58.55,58.49,58.49,176298.0,49.915,49.915,49.8639,49.8639,176298.0
2016-08-08 10:30:00,58.5,58.55,58.48,58.51,57481.0,49.8724,49.915,49.8554,49.8809,57481.0
2016-08-08 10:40:00,58.51,58.55,58.5,58.52,52478.0,49.8809,49.915,49.8724,49.8895,52478.0
2016-08-08 10:50:00,58.52,58.52,58.47,58.51,54617.0,49.8895,49.8895,49.8468,49.8809,54617.0
2016-08-08 11:00:00,58.51,58.57,58.5,58.57,216045.0,49.8809,49.9321,49.8724,49.9321,216045.0
2016-08-08 11:10:00,58.57,58.58,58.46,58.47,41704.0,49.9321,49.9406,49.8383,49.8468,41704.0
2016-08-08 11:20:00,58.47,58.48,58.44,58.45,138453.0,49.8468,49.8554,49.8212,49.8298,138453.0
2016-08-08 11:30:00,58.45,58.47,58.44,58.45,51102.0,49.8298,49.8468,49.8212,49.8298,51102.0
2016-08-08 11:40:00,58.46,58.46,58.41,58.41,47143.0,49.8383,49.8383,49.7957,49.7957,47143.0
2016-08-08 11:50:00,58.42,58.44,58.39,58.4,65616.0,49.8042,49.8212,49.7786,49.7871,65616.0
2016-08-08 12:00:00,58.39,58.41,58.37,58.37,45589.0,49.7786,49.7957,49.7616,49.7616,45589.0
2016-08-08 12:10:00,58.38,58.39,58.36,58.37,42465.0,49.7701,49.7786,49.753,49.7616,42465.0
2016-08-08 12:20:00,58.38,58.39,58.35,58.36,77764.0,49.7701,49.7786,49.7445,49.753,77764.0
2016-08-08 12:30:00,58.36,58.38,58.35,58.36,28445.0,49.753,49.7701,49.7445,49.753,28445.0
2016-08-08 12:40:00,58.37,58.37,58.31,58.34,219973.0,49.7616,49.7616,49.7104,49.736,219973.0
2016-08-08 12:50:00,58.33,58.35,58.31,58.34,59542.0,49.7275,49.7445,49.7104,49.736,59542.0
2016-08-08 13:00:00,58.34,58.36,58.33,58.35,56958.0,49.736,49.753,49.7275,49.7445,56958.0
2016-08-08 13:10:00,58.35,58.37,58.34,58.37,78043.0,49.7445,49.7616,49.736,49.7616,78043.0
2016-08-08 13:20:00,58.36,58.39,58.35,58.37,41221.0,49.753,49.7786,49.7445,49.7616,41221.0
2016-08-08 13:30:00,58.38,58.39,58.34,58.35,54406.0,49.7701,49.7786,49.736,49.7445,54406.0
2016-08-08 13:40:00,58.35,58.36,58.32,58.32,48949.0,49.7445,49.753,49.7189,49.7189,48949.0
2016-08-08 13:50:00,58.33,58.37,58.32,58.37,167197.0,49.7275,49.7616,49.7189,49.7616,167197.0
2016-08-08 14:00:00,58.36,58.38,58.35,58.35,40472.0,49.753,49.7701,49.7445,49.7445,40472.0
2016-08-08 14:10:00,58.35,58.37,58.3,58.33,93838.0,49.7445,49.7616,49.7019,49.7275,93838.0
2016-08-08 14:20:00,58.33,58.33,58.28,58.3,80630.0,49.7275,49.7275,49.6848,49.7019,80630.0
2016-08-08 14:30:00,58.3,58.32,58.29,58.32,64284.0,49.7019,49.7189,49.6934,49.7189,64284.0
2016-08-08 14:40:00,58.32,58.34,58.3,58.32,75627.0,49.7189,49.736,49.7019,49.7189,75627.0
2016-08-08 14:50:00,58.32,58.33,58.29,58.3,66265.0,49.7189,49.7275,49.6934,49.7019,66265.0
2016-08-08 15:00:00,58.3,58.3,58.27,58.29,74346.0,49.7019,49.7019,49.6763,49.6934,74346.0
2016-08-08 15:10:00,58.29,58.32,58.28,58.29,125575.0,49.6934,49.7189,49.6848,49.6934,125575.0
2016-08-08 15:20:00,58.29,58.3,58.28,58.3,123618.0,49.6934,49.7019,49.6848,49.7019,123618.0
2016-08-08 15:30:00,58.3,58.31,58.29,58.3,170566.0,49.7019,49.7104,49.6934,49.7019,170566.0
2016-08-08 15:40:00,58.3,58.33,58.3,58.33,135860.0,49.7019,49.7275,49.7019,49.7275,135860.0
2016-08-08 15:50:00,58.33,58.35,58.31,58.34,551510.0,49.7275,49.7445,49.7104,49.736,551510.0
2016-08-09 09:30:00,58.5,58.54,58.35,58.49,412280.0,49.8724,49.9065,49.7445,49.8639,412280.0
2016-08-09 09:40:00,58.49,58.51,58.39,58.44,157459.0,49.8639,49.8809,49.7786,49.8212,157459.0
2016-08-09 09:50:00,58.44,58.48,58.43,58.47,206166.0,49.8212,49.8554,49.8127,49.8468,206166.0
2016-08-09 10:00:00,58.47,58.47,58.37,58.39,162397.0,49.8468,49.8468,49.7616,49.7786,162397.0
2016-08-09 10:10:00,58.4,58.46,58.4,58.45,162457.0,49.7871,49.8383,49.7871,49.8298,162457.0
2016-08-09 10:20:00,58.45,58.47,58.41,58.43,196338.0,49.8298,49.8468,49.7957,49.8127,196338.0
2016-08-09 10:30:00,58.43,58.45,58.41,58.43,95986.0,49.8127,49.8298,49.7957,49.8127,95986.0
2016-08-09 10:40:00,58.44,58.45,58.41,58.43,82786.0,49.8212,49.8298,49.7957,49.8127,82786.0
2016-08-09 10:50:00,58.42,58.45,58.39,58.44,50505.0,49.8042,49.8298,49.7786,49.8212,50505.0
2016-08-09 11:00:00,58.44,58.48,58.44,58.44,63761.0,49.8212,49.8554,49.8212,49.8212,63761.0
2016-08-09 11:10:00,58.45,58.46,58.43,58.45,69922.0,49.8298,49.8383,49.8127,49.8298,69922.0
2016-08-09 11:20:00,58.46,58.48,58.43,58.45,45022.0,49.8383,49.8554,49.8127,49.8298,45022.0
2016-08-09 11:30:00,58.45,58.46,58.42,58.45,51079.0,49.8298,49.8383,49.8042,49.8298,51079.0
2016-08-09 11:40:00,58.46,58.47,58.43,58.47,63990.0,49.8383,49.8468,49.8127,49.8468,63990.0
2016-08-09 11:50:00,58.47,58.48,58.44,58.47,122450.0,49.8468,49.8554,49.8212,49.8468,122450.0
2016-08-09 12:00:00,58.47,58.48,58.44,58.47,68374.0,49.8468,49.8554,49.8212,49.8468,68374.0
2016-08-09 12:10:00,58.47,58.47,58.42,58.44,41348.0,49.8468,49.8468,49.8042,49.8212,41348.0
2016-08-09 12:20:00,58.44,58.44,58.38,58.39,110320.0,49.8212,49.8212,49.7701,49.7786,110320.0
2016-08-09 12:30:00,58.39,58.4,58.35,58.37,40043.0,49.7786,49.7871,49.7445,49.7616,40043.0
2016-08-09 12:40:00,58.37,58.37,58.35,58.37,66608.0,49.7616,49.7616,49.7445,49.7616,66608.0
2016-08-09 12:50:00,58.36,58.37,58.34,58.34,34860.0,49.753,49.7616,49.736,49.736,34860.0
2016-08-09 13:00:00,58.35,58.37,58.34,58.35,49999.0,49.7445,49.7616,49.736,49.7445,49999.0
2016-08-09 13:10:00,58.36,58.37,58.34,58.36,42744.0,49.753,49.7616,49.736,49.753,42744.0
2016-08-09 13:20:00,58.36,58.37,58.33,58.34,72163.0,49.753,49.7616,49.7275,49.736,72163.0
2016-08-09 13:30:00,58.34,58.37,58.33,58.34,41179.0,49.736,49.7616,49.7275,49.736,41179.0
2016-08-09 13:40:00,58.34,58.34,58.29,58.32,38062.0,49.736,49.736,49.6934,49.7189,38062.0
2016-08-09 13:50:00,58.32,58.33,58.3,58.33,76724.0,49.7189,49.7275,49.7019,49.7275,76724.0
2016-08-09 14:00:00,58.33,58.33,58.31,58.33,69345.0,49.7275,49.7275,49.7104,49.7275,69345.0
2016-08-09 14:10:00,58.33,58.34,58.31,58.33,93864.0,49.7275,49.736,49.7104,49.7275,93864.0
2016-08-09 14:20:00,58.34,58.34,58.32,58.32,69662.0,49.736,49.736,49.7189,49.7189,69662.0
2016-08-09 14:30:00,58.31,58.32,58.26,58.28,116756.0,49.7104,49.7189,49.6678,49.6848,116756.0
2016-08-09 14:40:00,58.28,58.3,58.27,58.29,74679.0,49.6848,49.7019,49.6763,49.6934,74679.0
2016-08-09 14:50:00,58.29,58.33,58.29,58.32,94013.0,49.6934,49.7275,49.6934,49.7189,94013.0
2016-08-09 15:00:00,58.32,58.33,58.3,58.33,90940.0,49.7189,49.7275,49.7019,49.7275,90940.0
2016-08-09 15:10:00,58.33,58.33,58.29,58.29,140484.0,49.7275,49.7275,49.6934,49.6934,140484.0
2016-08-09 15:20:00,58.3,58.34,58.29,58.34,134012.0,49.7019,49.736,49.6934,49.736,134012.0
2016-08-09 15:30:00,58.34,58.34,58.32,58.33,82774.0,49.736,49.736,49.7189,49.7275,82774.0
2016-08-09 15:40:00,58.34,58.37,58.32,58.37,220555.0,49.736,49.7616,49.7189,49.7616,220555.0
2016-08-09 15:50:00,58.36,58.38,58.35,58.36,517045.0,49.753,49.7701,49.7445,49.753,517045.0
2016-08-10 09:30:00,58.39,58.53,58.3,58.44,360222.0,49.7786,49.898,49.7019,49.8212,360222.0
2016-08-10 09:40:00,58.45,58.45,58.36,58.38,120035.0,49.8298,49.8298,49.753,49.7701,120035.0
2016-08-10 09:50:00,58.38,58.41,58.35,58.35,62865.0,49.7701,49.7957,49.7445,49.7445,62865.0
2016-08-10 10:00:00,58.35,58.4,58.33,58.39,168069.0,49.7445,49.7871,49.7275,49.7786,168069.0
2016-08-10 10:10:00,58.39,58.4,58.34,58.35,69703.0,49.7786,49.7871,49.736,49.7445,69703.0
2016-08-10 10:20:00,58.35,58.43,58.35,58.38,108670.0,49.7445,49.8127,49.7445,49.7701,108670.0
2016-08-10 10:30:00,58.37,58.41,58.35,58.35,106216.0,49.7616,49.7957,49.7445,49.7445,106216.0
2016-08-10 10:40:00,58.35,58.39,58.34,58.38,137299.0,49.7445,49.7786,49.736,49.7701,137299.0
2016-08-10 10:50:00,58.38,58.39,58.33,58.37,67107.0,49.7701,49.7786,49.7275,49.7616,67107.0
2016-08-10 11:00:00,58.37,58.39,58.33,58.33,103181.0,49.7616,49.7786,49.7275,49.7275,103181.0
2016-08-10 11:10:00,58.32,58.33,58.2,58.2,199197.0,49.7189,49.7275,49.6166,49.6166,199197.0
2016-08-10 11:20:00,58.2,58.22,58.19,58.21,60567.0,49.6166,49.6337,49.6081,49.6252,60567.0
2016-08-10 11:30:00,58.21,58.25,58.18,58.24,74976.0,49.6252,49.6593,49.5996,49.6507,74976.0
2016-08-10 11:40:00,58.23,58.24,58.2,58.22,71302.0,49.6422,49.6507,49.6166,49.6337,71302.0
2016-08-10 11:50:00,58.22,58.26,58.21,58.23,52596.0,49.6337,49.6678,49.6252,49.6422,52596.0
2016-08-10 12:00:00,58.22,58.31,58.21,58.3,95904.0,49.6337,49.7104,49.6252,49.7019,95904.0
2016-08-10 12:10:00,58.3,58.32,58.29,58.31,44914.0,49.7019,49.7189,49.6934,49.7104,44914.0
2016-08-10 12:20:00,58.32,58.33,58.28,58.3,258543.0,49.7189,49.7275,49.6848,49.7019,258543.0
2016-08-10 12:30:00,58.29,58.32,58.29,58.32,63136.0,49.6934,49.7189,49.6934,49.7189,63136.0
2016-08-10 12:40:00,58.32,58.32,58.29,58.31,338782.0,49.7189,49.7189,49.6934,49.7104,338782.0
2016-08-10 12:50:00,58.31,58.33,58.3,58.32,39558.0,49.7104,49.7275,49.7019,49.7189,39558.0
2016-08-10 13:00:00,58.33,58.33,58.31,58.32,99499.0,49.7275,49.7275,49.7104,49.7189,99499.0
2016-08-10 13:10:00,58.33,58.33,58.26,58.27,176177.0,49.7275,49.7275,49.6678,49.6763,176177.0
2016-08-10 13:20:00,58.26,58.29,58.26,58.29,88054.0,49.6678,49.6934,49.6678,49.6934,88054.0
2016-08-10 13:30:00,58.29,58.31,58.26,58.3,94587.0,49.6934,49.7104,49.6678,49.7019,94587.0
2016-08-10 13:40:00,58.3,58.34,58.29,58.32,117335.0,49.7019,49.736,49.6934,49.7189,117335.0
2016-08-10 13:50:00,58.31,58.32,58.3,58.3,65884.0,49.7104,49.7189,49.7019,49.7019,65884.0
2016-08-10 14:00:00,58.29,58.34,58.29,58.3,68413.0,49.6934,49.736,49.6934,49.7019,68413.0
2016-08-10 14:10:00,58.3,58.32,58.24,58.25,120892.0,49.7019,49.7189,49.6507,49.6593,120892.0
2016-08-10 14:20:00,58.26,58.27,58.22,58.23,123384.0,49.6678,49.6763,49.6337,49.6422,123384.0
2016-08-10 14:30:00,58.24,58.26,58.22,58.23,126833.0,49.6507,49.6678,49.6337,49.6422,126833.0
2016-08-10 14:40:00,58.22,58.26,58.22,58.26,65949.0,49.6337,49.6678,49.6337,49.6678,65949.0
2016-08-10 14:50:00,58.26,58.26,58.23,58.25,55173.0,49.6678,49.6678,49.6422,49.6593,55173.0
2016-08-10 15:00:00,58.25,58.28,58.22,58.27,61250.0,49.6593,49.6848,49.6337,49.6763,61250.0
2016-08-10 15:10:00,58.28,58.31,58.27,58.3,143246.0,49.6848,49.7104,49.6763,49.7019,143246.0
2016-08-10 15:20:00,58.3,58.35,58.3,58.31,117239.0,49.7019,49.7445,49.7019,49.7104,117239.0
2016-08-10 15:30:00,58.32,58.33,58.29,58.29,89367.0,49.7189,49.7275,49.6934,49.6934,89367.0
2016-08-10 15:40:00,58.3,58.31,58.27,58.28,195122.0,49.7019,49.7104,49.6763,49.6848,195122.0
2016-08-10 15:50:00,58.29,58.36,58.26,58.36,592008.0,49.6934,49.753,49.6678,49.753,592008.0
2016-08-11 09:30:00,58.5,58.62,58.48,58.59,332327.0,49.8724,49.9747,49.8554,49.9491,332327.0
2016-08-11 09:40:00,58.59,58.62,58.54,58.59,211145.0,49.9491,49.9747,49.9065,49.9491,211145.0
2016-08-11 09:50:00,58.6,58.6,58.52,58.54,106423.0,49.9577,49.9577,49.8895,49.9065,106423.0
2016-08-11 10:00:00,58.53,58.58,58.49,58.51,311296.0,49.898,49.9406,49.8639,49.8809,311296.0
2016-08-11 10:10:00,58.52,58.56,58.51,58.55,101086.0,49.8895,49.9236,49.8809,49.915,101086.0
2016-08-11 10:20:00,58.55,58.56,58.51,58.54,59692.0,49.915,49.9236,49.8809,49.9065,59692.0
2016-08-11 10:30:00,58.55,58.63,58.54,58.63,74876.0,49.915,49.9832,49.9065,49.9832,74876.0
2016-08-11 10:40:00,58.63,58.68,58.62,58.67,196952.0,49.9832,50.0259,49.9747,50.0173,196952.0
2016-08-11 10:50:00,58.67,58.67,58.62,58.66,69671.0,50.0173,50.0173,49.9747,50.0088,69671.0
2016-08-11 11:00:00,58.66,58.68,58.62,58.67,65136.0,50.0088,50.0259,49.9747,50.0173,65136.0
2016-08-11 11:10:00,58.68,58.68,58.65,58.66,31856.0,50.0259,50.0259,50.0003,50.0088,31856.0
2016-08-11 11:20:00,58.65,58.68,58.64,58.68,59386.0,50.0003,50.0259,49.9918,50.0259,59386.0
2016-08-11 11:30:00,58.68,58.72,58.65,58.71,98991.0,50.0259,50.06,50.0003,50.0514,98991.0
2016-08-11 11:40:00,58.72,58.72,58.69,58.72,57741.0,50.06,50.06,50.0344,50.06,57741.0
2016-08-11 11:50:00,58.71,58.72,58.69,58.7,97166.0,50.0514,50.06,50.0344,50.0429,97166.0
2016-08-11 12:00:00,58.7,58.71,58.68,58.7,47780.0,50.0429,50.0514,50.0259,50.0429,47780.0
2016-08-11 12:10:00,58.7,58.71,58.67,58.68,75668.0,50.0429,50.0514,50.0173,50.0259,75668.0
2016-08-11 12:20:00,58.68,58.71,58.67,58.68,98460.0,50.0259,50.0514,50.0173,50.0259,98460.0
2016-08-11 12:30:00,58.68,58.72,58.68,58.7,59464.0,50.0259,50.06,50.0259,50.0429,59464.0
2016-08-11 12:40:00,58.71,58.72,58.69,58.7,60350.0,50.0514,50.06,50.0344,50.0429,60350.0
2016-08-11 12:50:00,58.69,58.72,58.69,58.71,21030.0,50.0344,50.06,50.0344,50.0514,21030.0
2016-08-11 13:00:00,58.71,58.74,58.7,58.73,70086.0,50.0514,50.077,50.0429,50.0685,70086.0
2016-08-11 13:10:00,58.74,58.74,58.72,58.72,43724.0,50.077,50.077,50.06,50.06,43724.0
2016-08-11 13:20:00,58.72,58.75,58.72,58.73,71101.0,50.06,50.0855,50.06,50.0685,71101.0
2016-08-11 13:30:00,58.73,58.74,58.71,58.72,41211.0,50.0685,50.077,50.0514,50.06,41211.0
2016-08-11 13:40:00,58.73,58.77,58.72,58.76,39128.0,50.0685,50.1026,50.06,50.0941,39128.0
2016-08-11 13:50:00,58.76,58.79,58.76,58.77,93608.0,50.0941,50.1196,50.0941,50.1026,93608.0
2016-08-11 14:00:00,58.77,58.81,58.76,58.8,351104.0,50.1026,50.1367,50.0941,50.1282,351104.0
2016-08-11 14:10:00,58.8,58.82,58.78,58.79,134199.0,50.1282,50.1452,50.1111,50.1196,134199.0
2016-08-11 14:20:00,58.79,58.81,58.78,58.8,70787.0,50.1196,50.1367,50.1111,50.1282,70787.0
2016-08-11 14:30:00,58.8,58.82,58.77,58.8,133813.0,50.1282,50.1452,50.1026,50.1282,133813.0
2016-08-11 14:40:00,58.79,58.8,58.78,58.79,56383.0,50.1196,50.1282,50.1111,50.1196,56383.0
2016-08-11 14:50:00,58.79,58.81,58.74,58.77,305341.0,50.1196,50.1367,50.077,50.1026,305341.0
2016-08-11 15:00:00,58.77,58.79,58.75,58.77,212911.0,50.1026,50.1196,50.0855,50.1026,212911.0
2016-08-11 15:10:00,58.78,58.78,58.74,58.76,114420.0,50.1111,50.1111,50.077,50.0941,114420.0
2016-08-11 15:20:00,58.76,58.77,58.75,58.75,213112.0,50.0941,50.1026,50.0855,50.0855,213112.0
2016-08-11 15:30:00,58.75,58.78,58.74,58.77,245711.0,50.0855,50.1111,50.077,50.1026,245711.0
2016-08-11 15:40:00,58.77,58.82,58.76,58.79,385685.0,50.1026,50.1452,50.0941,50.1196,385685.0
2016-08-11 15:50:00,58.78,58.79,58.72,58.73,824667.0,50.1111,50.1196,50.06,50.0685,824667.0
2016-08-12 09:30:00,58.69,58.69,58.54,58.54,408016.0,50.0344,50.0344,49.9065,49.9065,408016.0
2016-08-12 09:40:00,58.54,58.64,58.53,58.58,187374.0,49.9065,49.9918,49.898,49.9406,187374.0
2016-08-12 09:50:00,58.57,58.62,58.55,58.6,46280.0,49.9321,49.9747,49.915,49.9577,46280.0
2016-08-12 10:00:00,58.59,58.63,58.55,58.58,191804.0,49.9491,49.9832,49.915,49.9406,191804.0
2016-08-12 10:10:00,58.59,58.64,58.58,58.63,144164.0,49.9491,49.9918,49.9406,49.9832,144164.0
2016-08-12 10:20:00,58.62,58.65,58.59,58.6,54884.0,49.9747,50.0003,49.9491,49.9577,54884.0
2016-08-12 10:30:00,58.61,58.63,58.59,58.63,42827.0,49.9662,49.9832,49.9491,49.9832,42827.0
2016-08-12 10:40:00,58.63,58.65,58.6,58.61,54928.0,49.9832,50.0003,49.9577,49.9662,54928.0
2016-08-12 10:50:00,58.6,58.65,58.6,58.63,45180.0,49.9577,50.0003,49.9577,49.9832,45180.0
2016-08-12 11:00:00,58.63,58.65,58.62,58.63,164723.0,49.9832,50.0003,49.9747,49.9832,164723.0
2016-08-12 11:10:00,58.63,58.64,58.61,58.61,19930.0,49.9832,49.9918,49.9662,49.9662,19930.0
2016-08-12 11:20:00,58.6,58.65,58.6,58.65,33349.0,49.9577,50.0003,49.9577,50.0003,33349.0
2016-08-12 11:30:00,58.65,58.66,58.59,58.6,259297.0,50.0003,50.0088,49.9491,49.9577,259297.0
2016-08-12 11:40:00,58.6,58.61,58.58,58.59,42426.0,49.9577,49.9662,49.9406,49.9491,42426.0
2016-08-12 11:50:00,58.58,58.58,58.54,58.56,199563.0,49.9406,49.9406,49.9065,49.9236,199563.0
2016-08-12 12:00:00,58.55,58.57,58.5,58.52,125506.0,49.915,49.9321,49.8724,49.8895,125506.0
2016-08-12 12:10:00,58.53,58.55,58.49,58.51,135621.0,49.898,49.915,49.8639,49.8809,135621.0
2016-08-12 12:20:00,58.51,58.55,58.5,58.54,129881.0,49.8809,49.915,49.8724,49.9065,129881.0
2016-08-12 12:30:00,58.54,58.57,58.53,58.55,123664.0,49.9065,49.9321,49.898,49.915,123664.0
2016-08-12 12:40:00,58.54,58.56,58.54,58.55,38266.0,49.9065,49.9236,49.9065,49.915,38266.0
2016-08-12 12:50:00,58.54,58.55,58.51,58.52,59916.0,49.9065,49.915,49.8809,49.8895,59916.0
2016-08-12 13:00:00,58.52,58.52,58.46,58.46,70688.0,49.8895,49.8895,49.8383,49.8383,70688.0
2016-08-12 13:10:00,58.47,58.5,58.46,58.49,76793.0,49.8468,49.8724,49.8383,49.8639,76793.0
2016-08-12 13:20:00,58.49,58.51,58.48,58.51,30335.0,49.8639,49.8809,49.8554,49.8809,30335.0
2016-08-12 13:30:00,58.51,58.51,58.47,58.48,50398.0,49.8809,49.8809,49.8468,49.8554,50398.0
2016-08-12 13:40:00,58.47,58.5,58.47,58.48,21584.0,49.8468,49.8724,49.8468,49.8554,21584.0
2016-08-12 13:50:00,58.47,58.5,58.46,58.48,37615.0,49.8468,49.8724,49.8383,49.8554,37615.0
2016-08-12 14:00:00,58.47,58.52,58.47,58.51,82966.0,49.8468,49.8895,49.8468,49.8809,82966.0
2016-08-12 14:10:00,58.51,58.53,58.5,58.52,68963.0,49.8809,49.898,49.8724,49.8895,68963.0
2016-08-12 14:20:00,58.51,58.54,58.5,58.51,40478.0,49.8809,49.9065,49.8724,49.8809,40478.0
2016-08-12 14:30:00,58.52,58.52,58.5,58.51,29797.0,49.8895,49.8895,49.8724,49.8809,29797.0
2016-08-12 14:40:00,58.51,58.55,58.5,58.55,24884.0,49.8809,49.915,49.8724,49.915,24884.0
2016-08-12 14:50:00,58.55,58.55,58.5,58.52,125963.0,49.915,49.915,49.8724,49.8895,125963.0
2016-08-12 15:00:00,58.52,58.53,58.5,58.51,33998.0,49.8895,49.898,49.8724,49.8809,33998.0
2016-08-12 15:10:00,58.52,58.53,58.5,58.52,54312.0,49.8895,49.898,49.8724,49.8895,54312.0
2016-08-12 15:20:00,58.52,58.53,58.5,58.53,35846.0,49.8895,49.898,49.8724,49.898,35846.0
2016-08-12 15:30:00,58.52,58.58,58.52,58.57,64585.0,49.8895,49.9406,49.8895,49.9321,64585.0
2016-08-12 15:40:00,58.58,58.59,58.55,58.57,188348.0,49.9406,49.9491,49.915,49.9321,188348.0
2016-08-12 15:50:00,58.57,58.57,58.54,58.54,356040.0,49.9321,49.9321,49.9065,49.9065,356040.0
2016-08-15 09:30:00,58.73,58.82,58.69,58.81,385805.0,50.0685,50.1452,50.0344,50.1367,385805.0
2016-08-15 09:40:00,58.81,58.84,58.77,58.83,116009.0,50.1367,50.1623,50.1026,50.1537,116009.0
2016-08-15 09:50:00,58.84,58.85,58.8,58.84,129539.0,50.1623,50.1708,50.1282,50.1623,129539.0
2016-08-15 10:00:00,58.84,58.85,58.82,58.83,116244.0,50.1623,50.1708,50.1452,50.1537,116244.0
2016-08-15 10:10:00,58.84,58.88,58.81,58.87,46238.0,50.1623,50.1964,50.1367,50.1878,46238.0
2016-08-15 10:20:00,58.88,58.93,58.88,58.93,175805.0,50.1964,50.239,50.1964,50.239,175805.0
2016-08-15 10:30:00,58.93,58.96,58.92,58.96,111869.0,50.239,50.2646,50.2305,50.2646,111869.0
2016-08-15 10:40:00,58.95,58.99,58.95,58.96,202597.0,50.256,50.2901,50.256,50.2646,202597.0
2016-08-15 10:50:00,58.97,58.97,58.95,58.97,284435.0,50.2731,50.2731,50.256,50.2731,284435.0
2016-08-15 11:00:00,58.97,58.98,58.94,58.95,193673.0,50.2731,50.2816,50.2475,50.256,193673.0
2016-08-15 11:10:00,58.95,58.97,58.95,58.95,46138.0,50.256,50.2731,50.256,50.256,46138.0
2016-08-15 11:20:00,58.96,58.98,58.95,58.98,40979.0,50.2646,50.2816,50.256,50.2816,40979.0
2016-08-15 11:30:00,58.98,58.99,58.94,58.98,320156.0,50.2816,50.2901,50.2475,50.2816,320156.0
2016-08-15 11:40:00,58.98,58.99,58.95,58.95,131754.0,50.2816,50.2901,50.256,50.256,131754.0
2016-08-15 11:50:00,58.95,58.96,58.93,58.94,44466.0,50.256,50.2646,50.239,50.2475,44466.0
2016-08-15 12:00:00,58.94,58.99,58.94,58.98,61754.0,50.2475,50.2901,50.2475,50.2816,61754.0
2016-08-15 12:10:00,58.99,59.0,58.97,58.97,53900.0,50.2901,50.2987,50.2731,50.2731,53900.0
2016-08-15 12:20:00,58.98,59.0,58.97,59.0,39522.0,50.2816,50.2987,50.2731,50.2987,39522.0
2016-08-15 12:30:00,59.0,59.01,58.98,58.98,53333.0,50.2987,50.3072,50.2816,50.2816,53333.0
2016-08-15 12:40:00,58.99,58.99,58.97,58.98,43393.0,50.2901,50.2901,50.2731,50.2816,43393.0
2016-08-15 12:50:00,58.98,58.99,58.96,58.96,47989.0,50.2816,50.2901,50.2646,50.2646,47989.0
2016-08-15 13:00:00,58.97,58.98,58.96,58.96,35906.0,50.2731,50.2816,50.2646,50.2646,35906.0
2016-08-15 13:10:00,58.95,58.97,58.95,58.97,13462.0,50.256,50.2731,50.256,50.2731,13462.0
2016-08-15 13:20:00,58.97,58.97,58.95,58.97,29539.0,50.2731,50.2731,50.256,50.2731,29539.0
2016-08-15 13:30:00,58.97,58.99,58.96,58.97,42740.0,50.2731,50.2901,50.2646,50.2731,42740.0
2016-08-15 13:40:00,58.97,59.0,58.96,58.98,49394.0,50.2731,50.2987,50.2646,50.2816,49394.0
2016-08-15 13:50:00,58.99,59.01,58.98,59.0,72722.0,50.2901,50.3072,50.2816,50.2987,72722.0
2016-08-15 14:00:00,59.0,59.01,58.98,58.98,82419.0,50.2987,50.3072,50.2816,50.2816,82419.0
2016-08-15 14:10:00,58.98,58.99,58.96,58.98,84478.0,50.2816,50.2901,50.2646,50.2816,84478.0
2016-08-15 14:20:00,58.98,58.99,58.97,58.98,37950.0,50.2816,50.2901,50.2731,50.2816,37950.0
2016-08-15 14:30:00,58.98,59.01,58.98,59.0,45121.0,50.2816,50.3072,50.2816,50.2987,45121.0
2016-08-15 14:40:00,59.0,59.02,58.99,59.02,60205.0,50.2987,50.3157,50.2901,50.3157,60205.0
2016-08-15 14:50:00,59.02,59.02,58.98,59.0,69638.0,50.3157,50.3157,50.2816,50.2987,69638.0
2016-08-15 15:00:00,58.99,59.01,58.99,59.01,44601.0,50.2901,50.3072,50.2901,50.3072,44601.0
2016-08-15 15:10:00,59.01,59.02,58.96,58.97,114907.0,50.3072,50.3157,50.2646,50.2731,114907.0
2016-08-15 15:20:00,58.96,58.99,58.96,58.98,894243.0,50.2646,50.2901,50.2646,50.2816,894243.0
2016-08-15 15:30:00,58.98,58.98,58.95,58.95,157004.0,50.2816,50.2816,50.256,50.256,157004.0
2016-08-15 15:40:00,58.95,58.98,58.93,58.94,501116.0,50.256,50.2816,50.239,50.2475,501116.0
2016-08-15 15:50:00,58.94,58.95,58.91,58.92,1138230.0,50.2475,50.256,50.2219,50.2305,1138230.0
2016-08-16 09:30:00,58.87,58.9,58.67,58.68,449262.0,50.1878,50.2134,50.0173,50.0259,449262.0
2016-08-16 09:40:00,58.68,58.76,58.66,58.76,258327.0,50.0259,50.0941,50.0088,50.0941,258327.0
2016-08-16 09:50:00,58.75,58.78,58.74,58.75,175619.0,50.0855,50.1111,50.077,50.0855,175619.0
2016-08-16 10:00:00,58.75,58.8,58.73,58.78,130669.0,50.0855,50.1282,50.0685,50.1111,130669.0
2016-08-16 10:10:00,58.78,58.81,58.71,58.71,99455.0,50.1111,50.1367,50.0514,50.0514,99455.0
2016-08-16 10:20:00,58.72,58.75,58.7,58.71,103625.0,50.06,50.0855,50.0429,50.0514,103625.0
2016-08-16 10:30:00,58.71,58.75,58.68,58.74,98496.0,50.0514,50.0855,50.0259,50.077,98496.0
2016-08-16 10:40:00,58.75,58.78,58.72,58.75,107090.0,50.0855,50.1111,50.06,50.0855,107090.0
2016-08-16 10:50:00,58.75,58.75,58.7,58.73,43829.0,50.0855,50.0855,50.0429,50.0685,43829.0
2016-08-16 11:00:00,58.73,58.78,58.72,58.77,99737.0,50.0685,50.1111,50.06,50.1026,99737.0
2016-08-16 11:10:00,58.76,58.84,58.75,58.83,97708.0,50.0941,50.1623,50.0855,50.1537,97708.0
2016-08-16 11:20:00,58.83,58.84,58.76,58.78,229339.0,50.1537,50.1623,50.0941,50.1111,229339.0
2016-08-16 11:30:00,58.79,58.79,58.7,58.73,125571.0,50.1196,50.1196,50.0429,50.0685,125571.0
2016-08-16 11:40:00,58.73,58.76,58.7,58.73,73994.0,50.0685,50.0941,50.0429,50.0685,73994.0
2016-08-16 11:50:00,58.73,58.8,58.72,58.78,119488.0,50.0685,50.1282,50.06,50.1111,119488.0
2016-08-16 12:00:00,58.78,58.79,58.72,58.73,93199.0,50.1111,50.1196,50.06,50.0685,93199.0
2016-08-16 12:10:00,58.74,58.76,58.73,58.76,59491.0,50.077,50.0941,50.0685,50.0941,59491.0
2016-08-16 12:20:00,58.76,58.76,58.71,58.72,129989.0,50.0941,50.0941,50.0514,50.06,129989.0
2016-08-16 12:30:00,58.72,58.75,58.71,58.75,66337.0,50.06,50.0855,50.0514,50.0855,66337.0
2016-08-16 12:40:00,58.75,58.79,58.74,58.78,40649.0,50.0855,50.1196,50.077,50.1111,40649.0
2016-08-16 12:50:00,58.79,58.8,58.77,58.8,87444.0,50.1196,50.1282,50.1026,50.1282,87444.0
2016-08-16 13:00:00,58.8,58.82,58.79,58.79,68050.0,50.1282,50.1452,50.1196,50.1196,68050.0
2016-08-16 13:10:00,58.79,58.79,58.73,58.73,86531.0,50.1196,50.1196,50.0685,50.0685,86531.0
2016-08-16 13:20:00,58.73,58.75,58.72,58.74,55271.0,50.0685,50.0855,50.06,50.077,55271.0
2016-08-16 13:30:00,58.75,58.75,58.72,58.73,28006.0,50.0855,50.0855,50.06,50.0685,28006.0
2016-08-16 13:40:00,58.73,58.75,58.72,58.74,74003.0,50.0685,50.0855,50.06,50.077,74003.0
2016-08-16 13:50:00,58.75,58.75,58.72,58.73,36274.0,50.0855,50.0855,50.06,50.0685,36274.0
2016-08-16 14:00:00,58.73,58.75,58.72,58.72,50618.0,50.0685,50.0855,50.06,50.06,50618.0
2016-08-16 14:10:00,58.73,58.73,58.67,58.69,100154.0,50.0685,50.0685,50.0173,50.0344,100154.0
2016-08-16 14:20:00,58.68,58.72,58.67,58.71,130567.0,50.0259,50.06,50.0173,50.0514,130567.0
2016-08-16 14:30:00,58.71,58.72,58.68,58.7,68155.0,50.0514,50.06,50.0259,50.0429,68155.0
2016-08-16 14:40:00,58.7,58.72,58.69,58.72,62891.0,50.0429,50.06,50.0344,50.06,62891.0
2016-08-16 14:50:00,58.72,58.77,58.71,58.75,82418.0,50.06,50.1026,50.0514,50.0855,82418.0
2016-08-16 15:00:00,58.76,58.77,58.73,58.73,61149.0,50.0941,50.1026,50.0685,50.0685,61149.0
2016-08-16 15:10:00,58.73,58.74,58.7,58.71,59857.0,50.0685,50.077,50.0429,50.0514,59857.0
2016-08-16 15:20:00,58.72,58.74,58.71,58.72,54282.0,50.06,50.077,50.0514,50.06,54282.0
2016-08-16 15:30:00,58.71,58.74,58.71,58.71,115298.0,50.0514,50.077,50.0514,50.0514,115298.0
2016-08-16 15:40:00,58.72,58.73,58.71,58.71,190684.0,50.06,50.0685,50.0514,50.0514,190684.0
2016-08-16 15:50:00,58.7,58.71,58.64,58.66,472586.0,50.0429,50.0514,49.9918,50.0088,472586.0
2016-08-17 09:30:00,58.57,58.72,58.57,58.66,453958.0,49.9321,50.06,49.9321,50.0088,453958.0
2016-08-17 09:40:00,58.67,58.74,58.65,58.74,113739.0,50.0173,50.077,50.0003,50.077,113739.0
2016-08-17 09:50:00,58.73,58.73,58.63,58.63,481762.0,50.0685,50.0685,49.9832,49.9832,481762.0
2016-08-17 10:00:00,58.63,58.66,58.61,58.63,272296.0,49.9832,50.0088,49.9662,49.9832,272296.0
2016-08-17 10:10:00,58.63,58.66,58.62,58.64,153108.0,49.9832,50.0088,49.9747,49.9918,153108.0
2016-08-17 10:20:00,58.63,58.65,58.61,58.64,164117.0,49.9832,50.0003,49.9662,49.9918,164117.0
2016-08-17 10:30:00,58.64,58.68,58.62,58.64,110041.0,49.9918,50.0259,49.9747,49.9918,110041.0
2016-08-17 10:40:00,58.63,58.68,58.62,58.65,83052.0,49.9832,50.0259,49.9747,50.0003,83052.0
2016-08-17 10:50:00,58.65,58.65,58.61,58.62,56184.0,50.0003,50.0003,49.9662,49.9747,56184.0
2016-08-17 11:00:00,58.62,58.64,58.61,58.61,161364.0,49.9747,49.9918,49.9662,49.9662,161364.0
2016-08-17 11:10:00,58.62,58.62,58.6,58.62,78707.0,49.9747,49.9747,49.9577,49.9747,78707.0
2016-08-17 11:20:00,58.62,58.63,58.55,58.57,109487.0,49.9747,49.9832,49.915,49.9321,109487.0
2016-08-17 11:30:00,58.57,58.59,58.56,58.57,91083.0,49.9321,49.9491,49.9236,49.9321,91083.0
2016-08-17 11:40:00,58.57,58.6,58.56,58.58,81617.0,49.9321,49.9577,49.9236,49.9406,81617.0
2016-08-17 11:50:00,58.58,58.58,58.56,58.57,99649.0,49.9406,49.9406,49.9236,49.9321,99649.0
2016-08-17 12:00:00,58.57,58.62,58.56,58.62,81216.0,49.9321,49.9747,49.9236,49.9747,81216.0
2016-08-17 12:10:00,58.62,58.64,58.61,58.64,53291.0,49.9747,49.9918,49.9662,49.9918,53291.0
2016-08-17 12:20:00,58.64,58.67,58.63,58.67,88452.0,49.9918,50.0173,49.9832,50.0173,88452.0
2016-08-17 12:30:00,58.67,58.67,58.64,58.66,92326.0,50.0173,50.0173,49.9918,50.0088,92326.0
2016-08-17 12:40:00,58.66,58.75,58.64,58.74,132312.0,50.0088,50.0855,49.9918,50.077,132312.0
2016-08-17 12:50:00,58.75,58.76,58.73,58.73,207116.0,50.0855,50.0941,50.0685,50.0685,207116.0
2016-08-17 13:00:00,58.74,58.76,58.72,58.73,185216.0,50.077,50.0941,50.06,50.0685,185216.0
2016-08-17 13:10:00,58.72,58.73,58.71,58.71,48127.0,50.06,50.0685,50.0514,50.0514,48127.0
2016-08-17 13:20:00,58.71,58.72,58.68,58.7,71491.0,50.0514,50.06,50.0259,50.0429,71491.0
2016-08-17 13:30:00,58.69,58.76,58.69,58.76,107528.0,50.0344,50.0941,50.0344,50.0941,107528.0
2016-08-17 13:40:00,58.76,58.79,58.72,58.73,175696.0,50.0941,50.1196,50.06,50.0685,175696.0
2016-08-17 13:50:00,58.72,58.73,58.68,58.69,81389.0,50.06,50.0685,50.0259,50.0344,81389.0
2016-08-17 14:00:00,58.7,58.78,58.6,58.76,493322.0,50.0429,50.1111,49.9577,50.0941,493322.0
2016-08-17 14:10:00,58.76,58.86,58.75,58.79,270464.0,50.0941,50.1793,50.0855,50.1196,270464.0
2016-08-17 14:20:00,58.8,58.82,58.76,58.79,264928.0,50.1282,50.1452,50.0941,50.1196,264928.0
2016-08-17 14:30:00,58.8,58.81,58.74,58.79,315498.0,50.1282,50.1367,50.077,50.1196,315498.0
2016-08-17 14:40:00,58.79,58.82,58.75,58.79,144120.0,50.1196,50.1452,50.0855,50.1196,144120.0
2016-08-17 14:50:00,58.8,58.8,58.75,58.78,234408.0,50.1282,50.1282,50.0855,50.1111,234408.0
2016-08-17 15:00:00,58.79,58.8,58.75,58.77,245339.0,50.1196,50.1282,50.0855,50.1026,245339.0
2016-08-17 15:10:00,58.77,58.8,58.75,58.8,406966.0,50.1026,50.1282,50.0855,50.1282,406966.0
2016-08-17 15:20:00,58.8,58.86,58.79,58.86,163376.0,50.1282,50.1793,50.1196,50.1793,163376.0
2016-08-17 15:30:00,58.86,58.89,58.85,58.89,132839.0,50.1793,50.2049,50.1708,50.2049,132839.0
2016-08-17 15:40:00,58.89,58.91,58.86,58.9,323708.0,50.2049,50.2219,50.1793,50.2134,323708.0
2016-08-17 15:50:00,58.9,58.92,58.85,58.88,671596.0,50.2134,50.2305,50.1708,50.1964,671596.0
2016-08-18 09:30:00,58.77,58.92,58.73,58.9,302419.0,50.1026,50.2305,50.0685,50.2134,302419.0
2016-08-18 09:40:00,58.9,58.9,58.83,58.86,187737.0,50.2134,50.2134,50.1537,50.1793,187737.0
2016-08-18 09:50:00,58.86,58.88,58.83,58.87,94155.0,50.1793,50.1964,50.1537,50.1878,94155.0
2016-08-18 10:00:00,58.87,58.91,58.86,58.86,226783.0,50.1878,50.2219,50.1793,50.1793,226783.0
2016-08-18 10:10:00,58.87,58.9,58.85,58.89,181719.0,50.1878,50.2134,50.1708,50.2049,181719.0
2016-08-18 10:20:00,58.9,58.92,58.86,58.88,217102.0,50.2134,50.2305,50.1793,50.1964,217102.0
2016-08-18 10:30:00,58.88,58.95,58.88,58.93,192032.0,50.1964,50.256,50.1964,50.239,192032.0
2016-08-18 10:40:00,58.94,58.94,58.87,58.88,286074.0,50.2475,50.2475,50.1878,50.1964,286074.0
2016-08-18 10:50:00,58.89,58.95,58.88,58.95,178831.0,50.2049,50.256,50.1964,50.256,178831.0
2016-08-18 11:00:00,58.95,58.95,58.88,58.92,243339.0,50.256,50.256,50.1964,50.2305,243339.0
2016-08-18 11:10:00,58.91,58.93,58.87,58.89,97228.0,50.2219,50.239,50.1878,50.2049,97228.0
2016-08-18 11:20:00,58.89,58.9,58.87,58.89,81783.0,50.2049,50.2134,50.1878,50.2049,81783.0
2016-08-18 11:30:00,58.89,58.92,58.87,58.88,108261.0,50.2049,50.2305,50.1878,50.1964,108261.0
2016-08-18 11:40:00,58.88,58.89,58.86,58.88,155222.0,50.1964,50.2049,50.1793,50.1964,155222.0
2016-08-18 11:50:00,58.88,58.89,58.84,58.85,147143.0,50.1964,50.2049,50.1623,50.1708,147143.0
2016-08-18 12:00:00,58.84,58.86,58.81,58.85,138718.0,50.1623,50.1793,50.1367,50.1708,138718.0
2016-08-18 12:10:00,58.85,58.86,58.83,58.84,95829.0,50.1708,50.1793,50.1537,50.1623,95829.0
2016-08-18 12:20:00,58.84,58.85,58.81,58.81,192038.0,50.1623,50.1708,50.1367,50.1367,192038.0
2016-08-18 12:30:00,58.81,58.82,58.79,58.82,104549.0,50.1367,50.1452,50.1196,50.1452,104549.0
2016-08-18 12:40:00,58.82,58.86,58.81,58.85,134227.0,50.1452,50.1793,50.1367,50.1708,134227.0
2016-08-18 12:50:00,58.86,58.86,58.83,58.83,157049.0,50.1793,50.1793,50.1537,50.1537,157049.0
2016-08-18 13:00:00,58.84,58.86,58.83,58.86,161439.0,50.1623,50.1793,50.1537,50.1793,161439.0
2016-08-18 13:10:00,58.86,58.88,58.84,58.86,167753.0,50.1793,50.1964,50.1623,50.1793,167753.0
2016-08-18 13:20:00,58.86,58.87,58.84,58.85,159777.0,50.1793,50.1878,50.1623,50.1708,159777.0
2016-08-18 13:30:00,58.85,58.89,58.84,58.88,1097376.0,50.1708,50.2049,50.1623,50.1964,1097376.0
2016-08-18 13:40:00,58.89,58.92,58.88,58.89,126790.0,50.2049,50.2305,50.1964,50.2049,126790.0
2016-08-18 13:50:00,58.89,58.92,58.88,58.9,101748.0,50.2049,50.2305,50.1964,50.2134,101748.0
2016-08-18 14:00:00,58.9,58.92,58.88,58.92,89973.0,50.2134,50.2305,50.1964,50.2305,89973.0
2016-08-18 14:10:00,58.92,58.93,58.9,58.92,107933.0,50.2305,50.239,50.2134,50.2305,107933.0
2016-08-18 14:20:00,58.92,58.93,58.91,58.92,95488.0,50.2305,50.239,50.2219,50.2305,95488.0
2016-08-18 14:30:00,58.92,58.92,58.87,58.9,220553.0,50.2305,50.2305,50.1878,50.2134,220553.0
2016-08-18 14:40:00,58.89,58.91,58.88,58.91,135269.0,50.2049,50.2219,50.1964,50.2219,135269.0
2016-08-18 14:50:00,58.9,58.92,58.89,58.91,132559.0,50.2134,50.2305,50.2049,50.2219,132559.0
2016-08-18 15:00:00,58.91,58.96,58.9,58.96,129480.0,50.2219,50.2646,50.2134,50.2646,129480.0
2016-08-18 15:10:00,58.96,58.97,58.94,58.96,126724.0,50.2646,50.2731,50.2475,50.2646,126724.0
2016-08-18 15:20:00,58.96,58.97,58.95,58.97,159218.0,50.2646,50.2731,50.256,50.2731,159218.0
2016-08-18 15:30:00,58.97,58.97,58.94,58.94,177258.0,50.2731,50.2731,50.2475,50.2475,177258.0
2016-08-18 15:40:00,58.94,58.97,58.92,58.94,555245.0,50.2475,50.2731,50.2305,50.2475,555245.0
2016-08-18 15:50:00,58.94,59.01,58.93,59.0,926835.0,50.2475,50.3072,50.239,50.2987,926835.0
2016-08-19 09:30:00,58.7,58.82,58.46,58.71,223801.0,50.0429,50.1452,49.8383,50.0514,223801.0
2016-08-19 09:40:00,58.71,58.76,58.67,58.7,277774.0,50.0514,50.0941,50.0173,50.0429,277774.0
2016-08-19 09:50:00,58.7,58.76,58.69,58.73,140601.0,50.0429,50.0941,50.0344,50.0685,140601.0
2016-08-19 10:00:00,58.73,58.82,58.73,58.81,224316.0,50.0685,50.1452,50.0685,50.1367,224316.0
2016-08-19 10:10:00,58.82,58.84,58.79,58.83,215266.0,50.1452,50.1623,50.1196,50.1537,215266.0
2016-08-19 10:20:00,58.83,58.9,58.83,58.9,272096.0,50.1537,50.2134,50.1537,50.2134,272096.0
2016-08-19 10:30:00,58.89,58.94,58.88,58.89,149518.0,50.2049,50.2475,50.1964,50.2049,149518.0
2016-08-19 10:40:00,58.89,58.95,58.87,58.9,186997.0,50.2049,50.256,50.1878,50.2134,186997.0
2016-08-19 10:50:00,58.9,58.9,58.86,58.9,202872.0,50.2134,50.2134,50.1793,50.2134,202872.0
2016-08-19 11:00:00,58.89,58.92,58.86,58.92,214632.0,50.2049,50.2305,50.1793,50.2305,214632.0
2016-08-19 11:10:00,58.92,58.96,58.91,58.96,200717.0,50.2305,50.2646,50.2219,50.2646,200717.0
2016-08-19 11:20:00,58.95,59.01,58.94,59.0,112138.0,50.256,50.3072,50.2475,50.2987,112138.0
2016-08-19 11:30:00,59.0,59.01,58.93,58.93,196458.0,50.2987,50.3072,50.239,50.239,196458.0
2016-08-19 11:40:00,58.93,58.94,58.92,58.93,72921.0,50.239,50.2475,50.2305,50.239,72921.0
2016-08-19 11:50:00,58.92,58.99,58.92,58.98,194661.0,50.2305,50.2901,50.2305,50.2816,194661.0
2016-08-19 12:00:00,58.98,59.01,58.97,59.0,177056.0,50.2816,50.3072,50.2731,50.2987,177056.0
2016-08-19 12:10:00,59.01,59.03,58.96,58.97,109197.0,50.3072,50.3242,50.2646,50.2731,109197.0
2016-08-19 12:20:00,58.97,59.02,58.96,59.01,95290.0,50.2731,50.3157,50.2646,50.3072,95290.0
2016-08-19 12:30:00,59.01,59.02,58.97,58.99,177164.0,50.3072,50.3157,50.2731,50.2901,177164.0
2016-08-19 12:40:00,58.98,59.0,58.95,58.95,255818.0,50.2816,50.2987,50.256,50.256,255818.0
2016-08-19 12:50:00,58.95,58.96,58.9,58.94,176419.0,50.256,50.2646,50.2134,50.2475,176419.0
2016-08-19 13:00:00,58.94,58.95,58.93,58.94,94110.0,50.2475,50.256,50.239,50.2475,94110.0
2016-08-19 13:10:00,58.95,58.96,58.94,58.95,87636.0,50.256,50.2646,50.2475,50.256,87636.0
2016-08-19 13:20:00,58.95,58.95,58.92,58.94,213687.0,50.256,50.256,50.2305,50.2475,213687.0
2016-08-19 13:30:00,58.94,58.96,58.91,58.96,141675.0,50.2475,50.2646,50.2219,50.2646,141675.0
2016-08-19 13:40:00,58.96,59.0,58.95,59.0,34690.0,50.2646,50.2987,50.256,50.2987,34690.0
2016-08-19 13:50:00,59.0,59.01,58.97,58.99,236784.0,50.2987,50.3072,50.2731,50.2901,236784.0
2016-08-19 14:00:00,58.99,59.0,58.97,58.98,108850.0,50.2901,50.2987,50.2731,50.2816,108850.0
2016-08-19 14:10:00,58.98,58.99,58.98,58.98,61692.0,50.2816,50.2901,50.2816,50.2816,61692.0
2016-08-19 14:20:00,58.98,58.99,58.97,58.98,55894.0,50.2816,50.2901,50.2731,50.2816,55894.0
2016-08-19 14:30:00,58.98,59.01,58.98,59.0,134844.0,50.2816,50.3072,50.2816,50.2987,134844.0
2016-08-19 14:40:00,59.0,59.03,58.99,59.03,183624.0,50.2987,50.3242,50.2901,50.3242,183624.0
2016-08-19 14:50:00,59.03,59.07,59.02,59.05,136869.0,50.3242,50.3583,50.3157,50.3413,136869.0
2016-08-19 15:00:00,59.05,59.07,59.03,59.07,176108.0,50.3413,50.3583,50.3242,50.3583,176108.0
2016-08-19 15:10:00,59.06,59.07,59.03,59.07,117328.0,50.3498,50.3583,50.3242,50.3583,117328.0
2016-08-19 15:20:00,59.06,59.1,59.05,59.08,253364.0,50.3498,50.3839,50.3413,50.3669,253364.0
2016-08-19 15:30:00,59.08,59.1,59.06,59.08,375962.0,50.3669,50.3839,50.3498,50.3669,375962.0
2016-08-19 15:40:00,59.08,59.08,59.04,59.05,354828.0,50.3669,50.3669,50.3328,50.3413,354828.0
2016-08-19 15:50:00,59.05,59.07,59.02,59.03,1012627.0,50.3413,50.3583,50.3157,50.3242,1012627.0
2016-08-22 09:30:00,58.96,58.98,58.78,58.85,243755.0,50.2646,50.2816,50.1111,50.1708,243755.0
2016-08-22 09:40:00,58.85,58.86,58.78,58.79,353517.0,50.1708,50.1793,50.1111,50.1196,353517.0
2016-08-22 09:50:00,58.79,58.86,58.76,58.85,287805.0,50.1196,50.1793,50.0941,50.1708,287805.0
2016-08-22 10:00:00,58.85,58.86,58.79,58.83,117866.0,50.1708,50.1793,50.1196,50.1537,117866.0
2016-08-22 10:10:00,58.84,59.02,58.83,59.01,259024.0,50.1623,50.3157,50.1537,50.3072,259024.0
2016-08-22 10:20:00,59.01,59.05,58.98,59.0,106460.0,50.3072,50.3413,50.2816,50.2987,106460.0
2016-08-22 10:30:00,59.01,59.04,58.99,59.0,254729.0,50.3072,50.3328,50.2901,50.2987,254729.0
2016-08-22 10:40:00,58.99,59.02,58.98,59.0,231572.0,50.2901,50.3157,50.2816,50.2987,231572.0
2016-08-22 10:50:00,59.0,59.02,58.99,59.01,277304.0,50.2987,50.3157,50.2901,50.3072,277304.0
2016-08-22 11:00:00,59.0,59.03,59.0,59.02,102576.0,50.2987,50.3242,50.2987,50.3157,102576.0
2016-08-22 11:10:00,59.03,59.04,58.96,58.96,157431.0,50.3242,50.3328,50.2646,50.2646,157431.0
2016-08-22 11:20:00,58.95,58.97,58.85,58.86,246751.0,50.256,50.2731,50.1708,50.1793,246751.0
2016-08-22 11:30:00,58.87,58.95,58.86,58.93,159539.0,50.1878,50.256,50.1793,50.239,159539.0
2016-08-22 11:40:00,58.93,58.94,58.9,58.93,80637.0,50.239,50.2475,50.2134,50.239,80637.0
2016-08-22 11:50:00,58.93,58.98,58.92,58.97,58189.0,50.239,50.2816,50.2305,50.2731,58189.0
2016-08-22 12:00:00,58.96,58.96,58.92,58.93,79045.0,50.2646,50.2646,50.2305,50.239,79045.0
2016-08-22 12:10:00,58.93,58.96,58.91,58.95,115859.0,50.239,50.2646,50.2219,50.256,115859.0
2016-08-22 12:20:00,58.95,59.1,58.94,59.06,140781.0,50.256,50.3839,50.2475,50.3498,140781.0
2016-08-22 12:30:00,59.06,59.08,59.05,59.05,151755.0,50.3498,50.3669,50.3413,50.3413,151755.0
2016-08-22 12:40:00,59.06,59.07,59.0,59.05,83150.0,50.3498,50.3583,50.2987,50.3413,83150.0
2016-08-22 12:50:00,59.05,59.06,59.02,59.04,97799.0,50.3413,50.3498,50.3157,50.3328,97799.0
2016-08-22 13:00:00,59.03,59.05,59.01,59.04,130740.0,50.3242,50.3413,50.3072,50.3328,130740.0
2016-08-22 13:10:00,59.03,59.06,59.02,59.05,110260.0,50.3242,50.3498,50.3157,50.3413,110260.0
2016-08-22 13:20:00,59.05,59.05,58.91,58.95,151991.0,50.3413,50.3413,50.2219,50.256,151991.0
2016-08-22 13:30:00,58.96,58.97,58.93,58.96,50777.0,50.2646,50.2731,50.239,50.2646,50777.0
2016-08-22 13:40:00,58.95,59.05,58.95,59.04,96399.0,50.256,50.3413,50.256,50.3328,96399.0
2016-08-22 13:50:00,59.04,59.05,59.01,59.01,57101.0,50.3328,50.3413,50.3072,50.3072,57101.0
2016-08-22 14:00:00,59.02,59.07,59.02,59.05,203880.0,50.3157,50.3583,50.3157,50.3413,203880.0
2016-08-22 14:10:00,59.05,59.06,59.02,59.03,159056.0,50.3413,50.3498,50.3157,50.3242,159056.0
2016-08-22 14:20:00,59.03,59.04,58.96,58.97,252480.0,50.3242,50.3328,50.2646,50.2731,252480.0
2016-08-22 14:30:00,58.97,59.01,58.96,59.0,95047.0,50.2731,50.3072,50.2646,50.2987,95047.0
2016-08-22 14:40:00,59.0,59.02,58.99,59.02,104538.0,50.2987,50.3157,50.2901,50.3157,104538.0
2016-08-22 14:50:00,59.02,59.03,58.97,58.98,145988.0,50.3157,50.3242,50.2731,50.2816,145988.0
2016-08-22 15:00:00,58.98,59.02,58.98,59.02,164268.0,50.2816,50.3157,50.2816,50.3157,164268.0
2016-08-22 15:10:00,59.02,59.02,58.99,59.01,123558.0,50.3157,50.3157,50.2901,50.3072,123558.0
2016-08-22 15:20:00,59.0,59.02,58.99,59.01,75856.0,50.2987,50.3157,50.2901,50.3072,75856.0
2016-08-22 15:30:00,59.0,59.02,58.99,59.0,132664.0,50.2987,50.3157,50.2901,50.2987,132664.0
2016-08-22 15:40:00,59.0,59.02,58.99,59.0,167035.0,50.2987,50.3157,50.2901,50.2987,167035.0
2016-08-22 15:50:00,59.0,59.0,58.96,58.99,574843.0,50.2987,50.2987,50.2646,50.2901,574843.0
2016-08-23 09:30:00,59.15,59.34,59.15,59.28,307451.0,50.4265,50.5885,50.4265,50.5374,307451.0
2016-08-23 09:40:00,59.28,59.31,59.24,59.24,108838.0,50.5374,50.5629,50.5033,50.5033,108838.0
2016-08-23 09:50:00,59.24,59.27,59.21,59.23,137506.0,50.5033,50.5288,50.4777,50.4947,137506.0
2016-08-23 10:00:00,59.23,59.28,59.2,59.22,210630.0,50.4947,50.5374,50.4692,50.4862,210630.0
2016-08-23 10:10:00,59.22,59.25,59.15,59.15,275228.0,50.4862,50.5118,50.4265,50.4265,275228.0
2016-08-23 10:20:00,59.15,59.19,59.12,59.13,163153.0,50.4265,50.4606,50.401,50.4095,163153.0
2016-08-23 10:30:00,59.13,59.16,59.1,59.11,106238.0,50.4095,50.4351,50.3839,50.3924,106238.0
2016-08-23 10:40:00,59.12,59.17,59.11,59.15,48008.0,50.401,50.4436,50.3924,50.4265,48008.0
2016-08-23 10:50:00,59.15,59.18,59.14,59.17,46009.0,50.4265,50.4521,50.418,50.4436,46009.0
2016-08-23 11:00:00,59.17,59.17,59.07,59.09,75938.0,50.4436,50.4436,50.3583,50.3754,75938.0
2016-08-23 11:10:00,59.09,59.1,59.05,59.08,109434.0,50.3754,50.3839,50.3413,50.3669,109434.0
2016-08-23 11:20:00,59.08,59.1,59.07,59.08,209048.0,50.3669,50.3839,50.3583,50.3669,209048.0
2016-08-23 11:30:00,59.08,59.11,59.07,59.11,65608.0,50.3669,50.3924,50.3583,50.3924,65608.0
2016-08-23 11:40:00,59.1,59.13,59.1,59.11,318656.0,50.3839,50.4095,50.3839,50.3924,318656.0
2016-08-23 11:50:00,59.12,59.12,59.07,59.08,48197.0,50.401,50.401,50.3583,50.3669,48197.0
2016-08-23 12:00:00,59.09,59.09,59.05,59.07,102368.0,50.3754,50.3754,50.3413,50.3583,102368.0
2016-08-23 12:10:00,59.06,59.1,59.06,59.1,64335.0,50.3498,50.3839,50.3498,50.3839,64335.0
2016-08-23 12:20:00,59.1,59.12,59.08,59.08,52461.0,50.3839,50.401,50.3669,50.3669,52461.0
2016-08-23 12:30:00,59.08,59.1,59.06,59.08,43893.0,50.3669,50.3839,50.3498,50.3669,43893.0
2016-08-23 12:40:00,59.08,59.11,59.08,59.09,61977.0,50.3669,50.3924,50.3669,50.3754,61977.0
2016-08-23 12:50:00,59.09,59.1,59.03,59.06,69327.0,50.3754,50.3839,50.3242,50.3498,69327.0
2016-08-23 13:00:00,59.05,59.08,59.04,59.07,76714.0,50.3413,50.3669,50.3328,50.3583,76714.0
2016-08-23 13:10:00,59.07,59.1,59.06,59.1,48724.0,50.3583,50.3839,50.3498,50.3839,48724.0
2016-08-23 13:20:00,59.1,59.12,59.09,59.1,52292.0,50.3839,50.401,50.3754,50.3839,52292.0
2016-08-23 13:30:00,59.1,59.12,59.09,59.09,39684.0,50.3839,50.401,50.3754,50.3754,39684.0
2016-08-23 13:40:00,59.09,59.11,59.08,59.11,42751.0,50.3754,50.3924,50.3669,50.3924,42751.0
2016-08-23 13:50:00,59.1,59.12,59.1,59.11,31922.0,50.3839,50.401,50.3839,50.3924,31922.0
2016-08-23 14:00:00,59.11,59.11,59.06,59.08,71650.0,50.3924,50.3924,50.3498,50.3669,71650.0
2016-08-23 14:10:00,59.08,59.09,59.07,59.09,38667.0,50.3669,50.3754,50.3583,50.3754,38667.0
2016-08-23 14:20:00,59.08,59.1,59.06,59.08,230230.0,50.3669,50.3839,50.3498,50.3669,230230.0
2016-08-23 14:30:00,59.08,59.1,59.07,59.07,123981.0,50.3669,50.3839,50.3583,50.3583,123981.0
2016-08-23 14:40:00,59.07,59.08,59.04,59.07,88679.0,50.3583,50.3669,50.3328,50.3583,88679.0
2016-08-23 14:50:00,59.07,59.09,59.05,59.09,123267.0,50.3583,50.3754,50.3413,50.3754,123267.0
2016-08-23 15:00:00,59.08,59.1,59.07,59.08,237927.0,50.3669,50.3839,50.3583,50.3669,237927.0
2016-08-23 15:10:00,59.08,59.12,59.08,59.08,136534.0,50.3669,50.401,50.3669,50.3669,136534.0
2016-08-23 15:20:00,59.08,59.1,59.08,59.08,88961.0,50.3669,50.3839,50.3669,50.3669,88961.0
2016-08-23 15:30:00,59.09,59.09,59.04,59.05,118497.0,50.3754,50.3754,50.3328,50.3413,118497.0
2016-08-23 15:40:00,59.05,59.07,59.02,59.02,164061.0,50.3413,50.3583,50.3157,50.3157,164061.0
2016-08-23 15:50:00,59.02,59.07,59.02,59.03,2304970.0,50.3157,50.3583,50.3157,50.3242,2304970.0
2016-08-24 09:30:00,58.94,58.98,58.88,58.92,270534.0,50.2475,50.2816,50.1964,50.2305,270534.0
2016-08-24 09:40:00,58.94,58.96,58.9,58.96,125901.0,50.2475,50.2646,50.2134,50.2646,125901.0
2016-08-24 09:50:00,58.97,58.97,58.91,58.96,59739.0,50.2731,50.2731,50.2219,50.2646,59739.0
2016-08-24 10:00:00,58.95,58.99,58.94,58.95,91406.0,50.256,50.2901,50.2475,50.256,91406.0
2016-08-24 10:10:00,58.95,58.98,58.92,58.95,222580.0,50.256,50.2816,50.2305,50.256,222580.0
2016-08-24 10:20:00,58.96,58.96,58.92,58.96,141883.0,50.2646,50.2646,50.2305,50.2646,141883.0
2016-08-24 10:30:00,58.96,58.98,58.92,58.96,184127.0,50.2646,50.2816,50.2305,50.2646,184127.0
2016-08-24 10:40:00,58.96,58.99,58.9,58.93,257089.0,50.2646,50.2901,50.2134,50.239,257089.0
2016-08-24 10:50:00,58.93,58.97,58.91,58.96,260099.0,50.239,50.2731,50.2219,50.2646,260099.0
2016-08-24 11:00:00,58.95,58.97,58.93,58.97,202390.0,50.256,50.2731,50.239,50.2731,202390.0
2016-08-24 11:10:00,58.96,58.98,58.91,58.92,219845.0,50.2646,50.2816,50.2219,50.2305,219845.0
2016-08-24 11:20:00,58.91,58.95,58.89,58.95,138687.0,50.2219,50.256,50.2049,50.256,138687.0
2016-08-24 11:30:00,58.95,58.95,58.92,58.93,83300.0,50.256,50.256,50.2305,50.239,83300.0
2016-08-24 11:40:00,58.94,58.94,58.88,58.9,74606.0,50.2475,50.2475,50.1964,50.2134,74606.0
2016-08-24 11:50:00,58.91,58.93,58.9,58.93,233980.0,50.2219,50.239,50.2134,50.239,233980.0
2016-08-24 12:00:00,58.92,58.97,58.91,58.96,71252.0,50.2305,50.2731,50.2219,50.2646,71252.0
2016-08-24 12:10:00,58.96,58.99,58.95,58.97,66403.0,50.2646,50.2901,50.256,50.2731,66403.0
2016-08-24 12:20:00,58.98,59.0,58.96,58.96,91699.0,50.2816,50.2987,50.2646,50.2646,91699.0
2016-08-24 12:30:00,58.96,58.98,58.95,58.98,59941.0,50.2646,50.2816,50.256,50.2816,59941.0
2016-08-24 12:40:00,58.98,59.0,58.96,58.98,90819.0,50.2816,50.2987,50.2646,50.2816,90819.0
2016-08-24 12:50:00,58.98,59.01,58.98,59.0,174332.0,50.2816,50.3072,50.2816,50.2987,174332.0
2016-08-24 13:00:00,59.0,59.0,58.97,58.99,167642.0,50.2987,50.2987,50.2731,50.2901,167642.0
2016-08-24 13:10:00,58.99,59.0,58.97,58.98,193311.0,50.2901,50.2987,50.2731,50.2816,193311.0
2016-08-24 13:20:00,58.98,59.0,58.96,58.97,161900.0,50.2816,50.2987,50.2646,50.2731,161900.0
2016-08-24 13:30:00,58.97,58.97,58.95,58.95,102901.0,50.2731,50.2731,50.256,50.256,102901.0
2016-08-24 13:40:00,58.95,58.98,58.95,58.98,73786.0,50.256,50.2816,50.256,50.2816,73786.0
2016-08-24 13:50:00,58.97,58.99,58.96,58.97,71375.0,50.2731,50.2901,50.2646,50.2731,71375.0
2016-08-24 14:00:00,58.96,58.97,58.9,58.93,256213.0,50.2646,50.2731,50.2134,50.239,256213.0
2016-08-24 14:10:00,58.92,58.95,58.91,58.94,135112.0,50.2305,50.256,50.2219,50.2475,135112.0
2016-08-24 14:20:00,58.95,58.96,58.92,58.94,312759.0,50.256,50.2646,50.2305,50.2475,312759.0
2016-08-24 14:30:00,58.94,58.94,58.9,58.93,222519.0,50.2475,50.2475,50.2134,50.239,222519.0
2016-08-24 14:40:00,58.92,58.95,58.91,58.91,231559.0,50.2305,50.256,50.2219,50.2219,231559.0
2016-08-24 14:50:00,58.92,58.96,58.91,58.95,119571.0,50.2305,50.2646,50.2219,50.256,119571.0
2016-08-24 15:00:00,58.96,58.96,58.87,58.87,180671.0,50.2646,50.2646,50.1878,50.1878,180671.0
2016-08-24 15:10:00,58.87,58.9,58.86,58.87,290372.0,50.1878,50.2134,50.1793,50.1878,290372.0
2016-08-24 15:20:00,58.87,58.9,58.86,58.87,168415.0,50.1878,50.2134,50.1793,50.1878,168415.0
2016-08-24 15:30:00,58.86,58.88,58.81,58.81,279519.0,50.1793,50.1964,50.1367,50.1367,279519.0
2016-08-24 15:40:00,58.81,58.82,58.74,58.77,301326.0,50.1367,50.1452,50.077,50.1026,301326.0
2016-08-24 15:50:00,58.77,58.86,58.77,58.86,1302840.0,50.1026,50.1793,50.1026,50.1793,1302840.0
2016-08-25 09:30:00,58.77,58.83,58.65,58.77,319366.0,50.1026,50.1537,50.0003,50.1026,319366.0
2016-08-25 09:40:00,58.77,58.83,58.73,58.79,366253.0,50.1026,50.1537,50.0685,50.1196,366253.0
2016-08-25 09:50:00,58.8,58.85,58.76,58.83,220618.0,50.1282,50.1708,50.0941,50.1537,220618.0
2016-08-25 10:00:00,58.82,58.91,58.81,58.89,283258.0,50.1452,50.2219,50.1367,50.2049,283258.0
2016-08-25 10:10:00,58.89,58.92,58.86,58.9,186639.0,50.2049,50.2305,50.1793,50.2134,186639.0
2016-08-25 10:20:00,58.9,58.94,58.89,58.92,281232.0,50.2134,50.2475,50.2049,50.2305,281232.0
2016-08-25 10:30:00,58.91,58.94,58.86,58.88,184460.0,50.2219,50.2475,50.1793,50.1964,184460.0
2016-08-25 10:40:00,58.88,58.92,58.87,58.9,192219.0,50.1964,50.2305,50.1878,50.2134,192219.0
2016-08-25 10:50:00,58.9,58.93,58.87,58.9,221356.0,50.2134,50.239,50.1878,50.2134,221356.0
2016-08-25 11:00:00,58.91,58.98,58.9,58.97,228796.0,50.2219,50.2816,50.2134,50.2731,228796.0
2016-08-25 11:10:00,58.97,58.98,58.94,58.96,121060.0,50.2731,50.2816,50.2475,50.2646,121060.0
2016-08-25 11:20:00,58.96,58.97,58.94,58.94,117655.0,50.2646,50.2731,50.2475,50.2475,117655.0
2016-08-25 11:30:00,58.95,58.97,58.94,58.95,85444.0,50.256,50.2731,50.2475,50.256,85444.0
2016-08-25 11:40:00,58.94,58.95,58.9,58.91,52272.0,50.2475,50.256,50.2134,50.2219,52272.0
2016-08-25 11:50:00,58.91,58.92,58.87,58.9,77299.0,50.2219,50.2305,50.1878,50.2134,77299.0
2016-08-25 12:00:00,58.9,58.9,58.86,58.87,28858.0,50.2134,50.2134,50.1793,50.1878,28858.0
2016-08-25 12:10:00,58.86,58.88,58.83,58.87,48856.0,50.1793,50.1964,50.1537,50.1878,48856.0
2016-08-25 12:20:00,58.87,58.88,58.83,58.85,40456.0,50.1878,50.1964,50.1537,50.1708,40456.0
2016-08-25 12:30:00,58.85,58.9,58.85,58.9,100139.0,50.1708,50.2134,50.1708,50.2134,100139.0
2016-08-25 12:40:00,58.9,58.92,58.88,58.89,176988.0,50.2134,50.2305,50.1964,50.2049,176988.0
2016-08-25 12:50:00,58.89,58.9,58.87,58.9,77831.0,50.2049,50.2134,50.1878,50.2134,77831.0
2016-08-25 13:00:00,58.9,58.91,58.85,58.85,94015.0,50.2134,50.2219,50.1708,50.1708,94015.0
2016-08-25 13:10:00,58.85,58.88,58.85,58.86,108463.0,50.1708,50.1964,50.1708,50.1793,108463.0
2016-08-25 13:20:00,58.86,58.9,58.85,58.89,162825.0,50.1793,50.2134,50.1708,50.2049,162825.0
2016-08-25 13:30:00,58.89,58.91,58.79,58.8,299560.0,50.2049,50.2219,50.1196,50.1282,299560.0
2016-08-25 13:40:00,58.8,58.83,58.77,58.81,271770.0,50.1282,50.1537,50.1026,50.1367,271770.0
2016-08-25 13:50:00,58.81,58.84,58.8,58.82,217081.0,50.1367,50.1623,50.1282,50.1452,217081.0
2016-08-25 14:00:00,58.82,58.85,58.77,58.79,182972.0,50.1452,50.1708,50.1026,50.1196,182972.0
2016-08-25 14:10:00,58.79,58.84,58.78,58.82,139642.0,50.1196,50.1623,50.1111,50.1452,139642.0
2016-08-25 14:20:00,58.83,58.83,58.78,58.82,194195.0,50.1537,50.1537,50.1111,50.1452,194195.0
2016-08-25 14:30:00,58.81,58.84,58.81,58.82,238839.0,50.1367,50.1623,50.1367,50.1452,238839.0
2016-08-25 14:40:00,58.83,58.86,58.82,58.84,269896.0,50.1537,50.1793,50.1452,50.1623,269896.0
2016-08-25 14:50:00,58.84,58.85,58.81,58.83,136409.0,50.1623,50.1708,50.1367,50.1537,136409.0
2016-08-25 15:00:00,58.83,58.85,58.81,58.85,146073.0,50.1537,50.1708,50.1367,50.1708,146073.0
2016-08-25 15:10:00,58.84,58.86,58.82,58.84,190905.0,50.1623,50.1793,50.1452,50.1623,190905.0
2016-08-25 15:20:00,58.84,58.87,58.82,58.84,248175.0,50.1623,50.1878,50.1452,50.1623,248175.0
2016-08-25 15:30:00,58.85,58.86,58.82,58.83,177037.0,50.1708,50.1793,50.1452,50.1537,177037.0
2016-08-25 15:40:00,58.84,58.84,58.8,58.82,222888.0,50.1623,50.1623,50.1282,50.1452,222888.0
2016-08-25 15:50:00,58.81,58.84,58.78,58.84,718534.0,50.1367,50.1623,50.1111,50.1623,718534.0
2016-08-26 09:30:00,58.94,59.14,58.9,59.09,589002.0,50.2475,50.418,50.2134,50.3754,589002.0
2016-08-26 09:40:00,59.09,59.11,59.05,59.08,251176.0,50.3754,50.3924,50.3413,50.3669,251176.0
2016-08-26 09:50:00,59.08,59.1,59.0,59.04,129045.0,50.3669,50.3839,50.2987,50.3328,129045.0
2016-08-26 10:00:00,59.04,59.15,58.89,59.05,895841.0,50.3328,50.4265,50.2049,50.3413,895841.0
2016-08-26 10:10:00,59.05,59.24,59.02,59.21,574688.0,50.3413,50.5033,50.3157,50.4777,574688.0
2016-08-26 10:20:00,59.21,59.25,59.2,59.23,238485.0,50.4777,50.5118,50.4692,50.4947,238485.0
2016-08-26 10:30:00,59.24,59.24,59.14,59.17,344992.0,50.5033,50.5033,50.418,50.4436,344992.0
2016-08-26 10:40:00,59.17,59.17,59.08,59.11,234965.0,50.4436,50.4436,50.3669,50.3924,234965.0
2016-08-26 10:50:00,59.11,59.15,59.07,59.1,164639.0,50.3924,50.4265,50.3583,50.3839,164639.0
2016-08-26 11:00:00,59.1,59.12,59.06,59.09,217202.0,50.3839,50.401,50.3498,50.3754,217202.0
2016-08-26 11:10:00,59.09,59.12,59.06,59.09,176750.0,50.3754,50.401,50.3498,50.3754,176750.0
2016-08-26 11:20:00,59.09,59.11,59.08,59.1,304746.0,50.3754,50.3924,50.3669,50.3839,304746.0
2016-08-26 11:30:00,59.11,59.11,58.99,59.0,220119.0,50.3924,50.3924,50.2901,50.2987,220119.0
2016-08-26 11:40:00,58.99,59.0,58.88,58.95,369606.0,50.2901,50.2987,50.1964,50.256,369606.0
2016-08-26 11:50:00,58.94,58.95,58.77,58.79,253645.0,50.2475,50.256,50.1026,50.1196,253645.0
2016-08-26 12:00:00,58.79,58.79,58.58,58.62,331158.0,50.1196,50.1196,49.9406,49.9747,331158.0
2016-08-26 12:10:00,58.62,58.64,58.53,58.64,314982.0,49.9747,49.9918,49.898,49.9918,314982.0
2016-08-26 12:20:00,58.63,58.69,58.62,58.64,397442.0,49.9832,50.0344,49.9747,49.9918,397442.0
2016-08-26 12:30:00,58.64,58.69,58.6,58.69,353231.0,49.9918,50.0344,49.9577,50.0344,353231.0
2016-08-26 12:40:00,58.68,58.72,58.66,58.71,176344.0,50.0259,50.06,50.0088,50.0514,176344.0
2016-08-26 12:50:00,58.71,58.72,58.67,58.7,267779.0,50.0514,50.06,50.0173,50.0429,267779.0
2016-08-26 13:00:00,58.7,58.73,58.65,58.66,296193.0,50.0429,50.0685,50.0003,50.0088,296193.0
2016-08-26 13:10:00,58.67,58.7,58.61,58.61,227012.0,50.0173,50.0429,49.9662,49.9662,227012.0
2016-08-26 13:20:00,58.61,58.67,58.6,58.67,234817.0,49.9662,50.0173,49.9577,50.0173,234817.0
2016-08-26 13:30:00,58.68,58.69,58.64,58.66,168165.0,50.0259,50.0344,49.9918,50.0088,168165.0
2016-08-26 13:40:00,58.67,58.69,58.62,58.64,147887.0,50.0173,50.0344,49.9747,49.9918,147887.0
2016-08-26 13:50:00,58.63,58.64,58.56,58.61,145369.0,49.9832,49.9918,49.9236,49.9662,145369.0
2016-08-26 14:00:00,58.6,58.65,58.57,58.65,231460.0,49.9577,50.0003,49.9321,50.0003,231460.0
2016-08-26 14:10:00,58.65,58.69,58.53,58.56,294515.0,50.0003,50.0344,49.898,49.9236,294515.0
2016-08-26 14:20:00,58.55,58.56,58.49,58.52,449346.0,49.915,49.9236,49.8639,49.8895,449346.0
2016-08-26 14:30:00,58.51,58.56,58.48,58.55,358877.0,49.8809,49.9236,49.8554,49.915,358877.0
2016-08-26 14:40:00,58.55,58.56,58.49,58.5,266376.0,49.915,49.9236,49.8639,49.8724,266376.0
2016-08-26 14:50:00,58.5,58.56,58.48,58.55,256644.0,49.8724,49.9236,49.8554,49.915,256644.0
2016-08-26 15:00:00,58.54,58.57,58.51,58.57,372648.0,49.9065,49.9321,49.8809,49.9321,372648.0
2016-08-26 15:10:00,58.58,58.62,58.55,58.59,344824.0,49.9406,49.9747,49.915,49.9491,344824.0
2016-08-26 15:20:00,58.59,58.69,58.55,58.67,515377.0,49.9491,50.0344,49.915,50.0173,515377.0
2016-08-26 15:30:00,58.67,58.75,58.66,58.7,365152.0,50.0173,50.0855,50.0088,50.0429,365152.0
2016-08-26 15:40:00,58.7,58.72,58.64,58.69,663078.0,50.0429,50.06,49.9918,50.0344,663078.0
2016-08-26 15:50:00,58.7,58.72,58.64,58.67,1619729.0,50.0429,50.06,49.9918,50.0173,1619729.0
2016-08-29 09:30:00,58.75,58.9,58.67,58.88,202520.0,50.0855,50.2134,50.0173,50.1964,202520.0
2016-08-29 09:40:00,58.88,58.97,58.88,58.95,1023553.0,50.1964,50.2731,50.1964,50.256,1023553.0
2016-08-29 09:50:00,58.94,58.96,58.91,58.92,108035.0,50.2475,50.2646,50.2219,50.2305,108035.0
2016-08-29 10:00:00,58.93,58.99,58.92,58.97,165635.0,50.239,50.2901,50.2305,50.2731,165635.0
2016-08-29 10:10:00,58.97,59.01,58.96,58.97,55158.0,50.2731,50.3072,50.2646,50.2731,55158.0
2016-08-29 10:20:00,58.96,58.98,58.92,58.94,120324.0,50.2646,50.2816,50.2305,50.2475,120324.0
2016-08-29 10:30:00,58.95,58.99,58.93,58.96,50118.0,50.256,50.2901,50.239,50.2646,50118.0
2016-08-29 10:40:00,58.96,58.99,58.95,58.98,140495.0,50.2646,50.2901,50.256,50.2816,140495.0
2016-08-29 10:50:00,58.98,59.01,58.97,58.97,83703.0,50.2816,50.3072,50.2731,50.2731,83703.0
2016-08-29 11:00:00,58.97,59.03,58.97,59.03,196126.0,50.2731,50.3242,50.2731,50.3242,196126.0
2016-08-29 11:10:00,59.03,59.04,58.98,58.98,62307.0,50.3242,50.3328,50.2816,50.2816,62307.0
2016-08-29 11:20:00,58.98,59.02,58.97,59.02,35056.0,50.2816,50.3157,50.2731,50.3157,35056.0
2016-08-29 11:30:00,59.02,59.04,59.0,59.0,155186.0,50.3157,50.3328,50.2987,50.2987,155186.0
2016-08-29 11:40:00,59.01,59.09,59.0,59.08,48861.0,50.3072,50.3754,50.2987,50.3669,48861.0
2016-08-29 11:50:00,59.08,59.09,59.03,59.04,23402.0,50.3669,50.3754,50.3242,50.3328,23402.0
2016-08-29 12:00:00,59.04,59.06,59.01,59.06,55378.0,50.3328,50.3498,50.3072,50.3498,55378.0
2016-08-29 12:10:00,59.07,59.07,59.0,59.0,222985.0,50.3583,50.3583,50.2987,50.2987,222985.0
2016-08-29 12:20:00,59.01,59.03,58.98,59.0,39050.0,50.3072,50.3242,50.2816,50.2987,39050.0
2016-08-29 12:30:00,59.0,59.02,58.99,59.01,89484.0,50.2987,50.3157,50.2901,50.3072,89484.0
2016-08-29 12:40:00,59.01,59.06,59.0,59.04,45796.0,50.3072,50.3498,50.2987,50.3328,45796.0
2016-08-29 12:50:00,59.04,59.06,59.02,59.04,26168.0,50.3328,50.3498,50.3157,50.3328,26168.0
2016-08-29 13:00:00,59.04,59.05,59.02,59.05,26093.0,50.3328,50.3413,50.3157,50.3413,26093.0
2016-08-29 13:10:00,59.05,59.05,59.03,59.04,33081.0,50.3413,50.3413,50.3242,50.3328,33081.0
2016-08-29 13:20:00,59.03,59.05,59.02,59.03,76268.0,50.3242,50.3413,50.3157,50.3242,76268.0
2016-08-29 13:30:00,59.04,59.06,59.03,59.05,212788.0,50.3328,50.3498,50.3242,50.3413,212788.0
2016-08-29 13:40:00,59.05,59.06,59.04,59.05,90700.0,50.3413,50.3498,50.3328,50.3413,90700.0
2016-08-29 13:50:00,59.06,59.07,59.04,59.04,55966.0,50.3498,50.3583,50.3328,50.3328,55966.0
2016-08-29 14:00:00,59.04,59.05,59.02,59.04,36848.0,50.3328,50.3413,50.3157,50.3328,36848.0
2016-08-29 14:10:00,59.04,59.05,59.03,59.05,198344.0,50.3328,50.3413,50.3242,50.3413,198344.0
2016-08-29 14:20:00,59.04,59.05,59.0,59.01,109509.0,50.3328,50.3413,50.2987,50.3072,109509.0
2016-08-29 14:30:00,59.01,59.03,58.99,59.02,142728.0,50.3072,50.3242,50.2901,50.3157,142728.0
2016-08-29 14:40:00,59.01,59.02,58.99,59.0,96128.0,50.3072,50.3157,50.2901,50.2987,96128.0
2016-08-29 14:50:00,58.99,59.02,58.99,59.02,93239.0,50.2901,50.3157,50.2901,50.3157,93239.0
2016-08-29 15:00:00,59.02,59.02,58.99,58.99,39933.0,50.3157,50.3157,50.2901,50.2901,39933.0
2016-08-29 15:10:00,59.0,59.02,58.99,59.0,105288.0,50.2987,50.3157,50.2901,50.2987,105288.0
2016-08-29 15:20:00,59.0,59.02,58.95,58.96,211629.0,50.2987,50.3157,50.256,50.2646,211629.0
2016-08-29 15:30:00,58.96,58.99,58.95,58.98,213622.0,50.2646,50.2901,50.256,50.2816,213622.0
2016-08-29 15:40:00,58.98,58.99,58.95,58.98,342608.0,50.2816,50.2901,50.256,50.2816,342608.0
2016-08-29 15:50:00,58.98,59.01,58.97,59.01,840487.0,50.2816,50.3072,50.2731,50.3072,840487.0
2016-08-30 09:30:00,59.04,59.08,58.99,59.02,265073.0,50.3328,50.3669,50.2901,50.3157,265073.0
2016-08-30 09:40:00,59.02,59.04,58.95,59.02,122994.0,50.3157,50.3328,50.256,50.3157,122994.0
2016-08-30 09:50:00,59.02,59.03,58.97,58.98,97214.0,50.3157,50.3242,50.2731,50.2816,97214.0
2016-08-30 10:00:00,58.97,58.99,58.88,58.9,136690.0,50.2731,50.2901,50.1964,50.2134,136690.0
2016-08-30 10:10:00,58.9,58.94,58.86,58.86,136745.0,50.2134,50.2475,50.1793,50.1793,136745.0
2016-08-30 10:20:00,58.86,58.91,58.85,58.91,81951.0,50.1793,50.2219,50.1708,50.2219,81951.0
2016-08-30 10:30:00,58.91,58.93,58.86,58.89,80522.0,50.2219,50.239,50.1793,50.2049,80522.0
2016-08-30 10:40:00,58.88,58.92,58.88,58.9,153860.0,50.1964,50.2305,50.1964,50.2134,153860.0
2016-08-30 10:50:00,58.9,58.9,58.85,58.88,93135.0,50.2134,50.2134,50.1708,50.1964,93135.0
2016-08-30 11:00:00,58.87,58.93,58.85,58.9,106767.0,50.1878,50.239,50.1708,50.2134,106767.0
2016-08-30 11:10:00,58.9,58.92,58.87,58.91,87828.0,50.2134,50.2305,50.1878,50.2219,87828.0
2016-08-30 11:20:00,58.91,58.91,58.87,58.9,45669.0,50.2219,50.2219,50.1878,50.2134,45669.0
2016-08-30 11:30:00,58.9,58.93,58.87,58.92,219348.0,50.2134,50.239,50.1878,50.2305,219348.0
2016-08-30 11:40:00,58.92,58.93,58.89,58.93,120488.0,50.2305,50.239,50.2049,50.239,120488.0
2016-08-30 11:50:00,58.93,58.98,58.93,58.97,89721.0,50.239,50.2816,50.239,50.2731,89721.0
2016-08-30 12:00:00,58.97,59.03,58.96,59.01,86440.0,50.2731,50.3242,50.2646,50.3072,86440.0
2016-08-30 12:10:00,59.01,59.01,58.97,59.0,217755.0,50.3072,50.3072,50.2731,50.2987,217755.0
2016-08-30 12:20:00,59.0,59.0,58.95,58.96,106945.0,50.2987,50.2987,50.256,50.2646,106945.0
2016-08-30 12:30:00,58.97,58.99,58.96,58.99,79585.0,50.2731,50.2901,50.2646,50.2901,79585.0
2016-08-30 12:40:00,58.99,58.99,58.93,58.94,171314.0,50.2901,50.2901,50.239,50.2475,171314.0
2016-08-30 12:50:00,58.94,58.94,58.92,58.94,39224.0,50.2475,50.2475,50.2305,50.2475,39224.0
2016-08-30 13:00:00,58.93,58.96,58.9,58.94,45763.0,50.239,50.2646,50.2134,50.2475,45763.0
2016-08-30 13:10:00,58.94,58.94,58.92,58.92,20553.0,50.2475,50.2475,50.2305,50.2305,20553.0
2016-08-30 13:20:00,58.92,58.94,58.9,58.92,49061.0,50.2305,50.2475,50.2134,50.2305,49061.0
2016-08-30 13:30:00,58.93,58.95,58.92,58.94,24991.0,50.239,50.256,50.2305,50.2475,24991.0
2016-08-30 13:40:00,58.94,58.94,58.89,58.92,96332.0,50.2475,50.2475,50.2049,50.2305,96332.0
2016-08-30 13:50:00,58.92,58.92,58.88,58.9,69413.0,50.2305,50.2305,50.1964,50.2134,69413.0
2016-08-30 14:00:00,58.9,58.9,58.81,58.82,98867.0,50.2134,50.2134,50.1367,50.1452,98867.0
2016-08-30 14:10:00,58.82,58.84,58.77,58.78,37512.0,50.1452,50.1623,50.1026,50.1111,37512.0
2016-08-30 14:20:00,58.78,58.82,58.77,58.8,41572.0,50.1111,50.1452,50.1026,50.1282,41572.0
2016-08-30 14:30:00,58.8,58.84,58.78,58.82,126498.0,50.1282,50.1623,50.1111,50.1452,126498.0
2016-08-30 14:40:00,58.83,58.84,58.81,58.83,154522.0,50.1537,50.1623,50.1367,50.1537,154522.0
2016-08-30 14:50:00,58.83,58.86,58.82,58.85,64323.0,50.1537,50.1793,50.1452,50.1708,64323.0
2016-08-30 15:00:00,58.86,58.88,58.82,58.87,110822.0,50.1793,50.1964,50.1452,50.1878,110822.0
2016-08-30 15:10:00,58.87,58.88,58.85,58.88,101342.0,50.1878,50.1964,50.1708,50.1964,101342.0
2016-08-30 15:20:00,58.87,58.88,58.84,58.85,303348.0,50.1878,50.1964,50.1623,50.1708,303348.0
2016-08-30 15:30:00,58.86,58.92,58.84,58.92,153386.0,50.1793,50.2305,50.1623,50.2305,153386.0
2016-08-30 15:40:00,58.91,58.92,58.88,58.89,186353.0,50.2219,50.2305,50.1964,50.2049,186353.0
2016-08-30 15:50:00,58.89,58.92,58.87,58.92,890328.0,50.2049,50.2305,50.1878,50.2305,890328.0
2016-08-31 09:30:00,58.77,58.83,58.65,58.71,300220.0,50.1026,50.1537,50.0003,50.0514,300220.0
2016-08-31 09:40:00,58.72,58.76,58.69,58.74,166298.0,50.06,50.0941,50.0344,50.077,166298.0
2016-08-31 09:50:00,58.74,58.78,58.71,58.74,96588.0,50.077,50.1111,50.0514,50.077,96588.0
2016-08-31 10:00:00,58.74,58.78,58.7,58.71,256372.0,50.077,50.1111,50.0429,50.0514,256372.0
2016-08-31 10:10:00,58.7,58.74,58.66,58.68,245263.0,50.0429,50.077,50.0088,50.0259,245263.0
2016-08-31 10:20:00,58.68,58.74,58.67,58.71,254916.0,50.0259,50.077,50.0173,50.0514,254916.0
2016-08-31 10:30:00,58.7,58.71,58.59,58.65,371236.0,50.0429,50.0514,49.9491,50.0003,371236.0
2016-08-31 10:40:00,58.65,58.65,58.62,58.63,128277.0,50.0003,50.0003,49.9747,49.9832,128277.0
2016-08-31 10:50:00,58.63,58.63,58.57,58.58,247673.0,49.9832,49.9832,49.9321,49.9406,247673.0
2016-08-31 11:00:00,58.57,58.6,58.54,58.56,142761.0,49.9321,49.9577,49.9065,49.9236,142761.0
2016-08-31 11:10:00,58.56,58.59,58.55,58.56,166422.0,49.9236,49.9491,49.915,49.9236,166422.0
2016-08-31 11:20:00,58.57,58.61,58.55,58.61,58250.0,49.9321,49.9662,49.915,49.9662,58250.0
2016-08-31 11:30:00,58.61,58.61,58.53,58.56,189390.0,49.9662,49.9662,49.898,49.9236,189390.0
2016-08-31 11:40:00,58.55,58.58,58.53,58.57,129133.0,49.915,49.9406,49.898,49.9321,129133.0
2016-08-31 11:50:00,58.56,58.6,58.54,58.55,283506.0,49.9236,49.9577,49.9065,49.915,283506.0
2016-08-31 12:00:00,58.55,58.55,58.46,58.49,244149.0,49.915,49.915,49.8383,49.8639,244149.0
2016-08-31 12:10:00,58.49,58.5,58.41,58.43,153616.0,49.8639,49.8724,49.7957,49.8127,153616.0
2016-08-31 12:20:00,58.43,58.45,58.41,58.45,125556.0,49.8127,49.8298,49.7957,49.8298,125556.0
2016-08-31 12:30:00,58.44,58.48,58.39,58.48,290052.0,49.8212,49.8554,49.7786,49.8554,290052.0
2016-08-31 12:40:00,58.48,58.48,58.44,58.47,87905.0,49.8554,49.8554,49.8212,49.8468,87905.0
2016-08-31 12:50:00,58.46,58.47,58.42,58.42,175534.0,49.8383,49.8468,49.8042,49.8042,175534.0
2016-08-31 13:00:00,58.42,58.43,58.39,58.4,173943.0,49.8042,49.8127,49.7786,49.7871,173943.0
2016-08-31 13:10:00,58.39,58.42,58.37,58.4,163938.0,49.7786,49.8042,49.7616,49.7871,163938.0
2016-08-31 13:20:00,58.41,58.46,58.4,58.45,99066.0,49.7957,49.8383,49.7871,49.8298,99066.0
2016-08-31 13:30:00,58.45,58.46,58.42,58.44,102978.0,49.8298,49.8383,49.8042,49.8212,102978.0
2016-08-31 13:40:00,58.45,58.49,58.44,58.46,163276.0,49.8298,49.8639,49.8212,49.8383,163276.0
2016-08-31 13:50:00,58.46,58.49,58.45,58.46,194848.0,49.8383,49.8639,49.8298,49.8383,194848.0
2016-08-31 14:00:00,58.46,58.55,58.45,58.54,190433.0,49.8383,49.915,49.8298,49.9065,190433.0
2016-08-31 14:10:00,58.54,58.56,58.51,58.53,175296.0,49.9065,49.9236,49.8809,49.898,175296.0
2016-08-31 14:20:00,58.53,58.55,58.52,58.55,129189.0,49.898,49.915,49.8895,49.915,129189.0
2016-08-31 14:30:00,58.55,58.55,58.51,58.52,157661.0,49.915,49.915,49.8809,49.8895,157661.0
2016-08-31 14:40:00,58.52,58.52,58.48,58.5,61120.0,49.8895,49.8895,49.8554,49.8724,61120.0
2016-08-31 14:50:00,58.5,58.53,58.48,58.5,183826.0,49.8724,49.898,49.8554,49.8724,183826.0
2016-08-31 15:00:00,58.5,58.6,58.49,58.59,151637.0,49.8724,49.9577,49.8639,49.9491,151637.0
2016-08-31 15:10:00,58.59,58.62,58.55,58.59,246400.0,49.9491,49.9747,49.915,49.9491,246400.0
2016-08-31 15:20:00,58.59,58.65,58.58,58.62,489710.0,49.9491,50.0003,49.9406,49.9747,489710.0
2016-08-31 15:30:00,58.63,58.65,58.6,58.63,550734.0,49.9832,50.0003,49.9577,49.9832,550734.0
2016-08-31 15:40:00,58.63,58.66,58.59,58.59,346865.0,49.9832,50.0088,49.9491,49.9491,346865.0
2016-08-31 15:50:00,58.59,58.66,58.59,58.62,1244576.0,49.9491,50.0088,49.9491,49.9747,1244576.0
2016-09-01 09:30:00,58.69,58.81,58.62,58.77,376064.0,50.0344,50.1367,49.9747,50.1026,376064.0
2016-09-01 09:40:00,58.77,58.78,58.73,58.74,358555.0,50.1026,50.1111,50.0685,50.077,358555.0
2016-09-01 09:50:00,58.74,58.74,58.62,58.67,202865.0,50.077,50.077,49.9747,50.0173,202865.0
2016-09-01 10:00:00,58.67,58.68,58.58,58.65,1109181.0,50.0173,50.0259,49.9406,50.0003,1109181.0
2016-09-01 10:10:00,58.65,58.67,58.55,58.55,216775.0,50.0003,50.0173,49.915,49.915,216775.0
2016-09-01 10:20:00,58.55,58.56,58.41,58.42,485563.0,49.915,49.9236,49.7957,49.8042,485563.0
2016-09-01 10:30:00,58.41,58.41,58.27,58.27,390619.0,49.7957,49.7957,49.6763,49.6763,390619.0
2016-09-01 10:40:00,58.26,58.32,58.26,58.29,132596.0,49.6678,49.7189,49.6678,49.6934,132596.0
2016-09-01 10:50:00,58.28,58.33,58.27,58.27,147263.0,49.6848,49.7275,49.6763,49.6763,147263.0
2016-09-01 11:00:00,58.27,58.28,58.19,58.22,184833.0,49.6763,49.6848,49.6081,49.6337,184833.0
2016-09-01 11:10:00,58.22,58.25,58.2,58.25,145675.0,49.6337,49.6593,49.6166,49.6593,145675.0
2016-09-01 11:20:00,58.25,58.32,58.24,58.3,262524.0,49.6593,49.7189,49.6507,49.7019,262524.0
2016-09-01 11:30:00,58.3,58.34,58.29,58.3,233644.0,49.7019,49.736,49.6934,49.7019,233644.0
2016-09-01 11:40:00,58.31,58.31,58.28,58.28,74432.0,49.7104,49.7104,49.6848,49.6848,74432.0
2016-09-01 11:50:00,58.28,58.29,58.24,58.28,188265.0,49.6848,49.6934,49.6507,49.6848,188265.0
2016-09-01 12:00:00,58.28,58.31,58.26,58.29,107503.0,49.6848,49.7104,49.6678,49.6934,107503.0
2016-09-01 12:10:00,58.29,58.41,58.28,58.41,310295.0,49.6934,49.7957,49.6848,49.7957,310295.0
2016-09-01 12:20:00,58.41,58.53,58.4,58.51,382974.0,49.7957,49.898,49.7871,49.8809,382974.0
2016-09-01 12:30:00,58.51,58.59,58.51,58.55,133400.0,49.8809,49.9491,49.8809,49.915,133400.0
2016-09-01 12:40:00,58.55,58.55,58.51,58.54,109552.0,49.915,49.915,49.8809,49.9065,109552.0
2016-09-01 12:50:00,58.53,58.57,58.51,58.52,130888.0,49.898,49.9321,49.8809,49.8895,130888.0
2016-09-01 13:00:00,58.52,58.55,58.51,58.54,63426.0,49.8895,49.915,49.8809,49.9065,63426.0
2016-09-01 13:10:00,58.53,58.55,58.5,58.54,106146.0,49.898,49.915,49.8724,49.9065,106146.0
2016-09-01 13:20:00,58.55,58.57,58.52,58.55,63294.0,49.915,49.9321,49.8895,49.915,63294.0
2016-09-01 13:30:00,58.55,58.58,58.54,58.54,86795.0,49.915,49.9406,49.9065,49.9065,86795.0
2016-09-01 13:40:00,58.55,58.58,58.54,58.57,77856.0,49.915,49.9406,49.9065,49.9321,77856.0
2016-09-01 13:50:00,58.57,58.58,58.53,58.53,107435.0,49.9321,49.9406,49.898,49.898,107435.0
2016-09-01 14:00:00,58.53,58.54,58.45,58.46,155770.0,49.898,49.9065,49.8298,49.8383,155770.0
2016-09-01 14:10:00,58.46,58.52,58.43,58.52,160337.0,49.8383,49.8895,49.8127,49.8895,160337.0
2016-09-01 14:20:00,58.52,58.56,58.49,58.55,96695.0,49.8895,49.9236,49.8639,49.915,96695.0
2016-09-01 14:30:00,58.54,58.57,58.51,58.53,114706.0,49.9065,49.9321,49.8809,49.898,114706.0
2016-09-01 14:40:00,58.53,58.58,58.53,58.55,259193.0,49.898,49.9406,49.898,49.915,259193.0
2016-09-01 14:50:00,58.55,58.56,58.53,58.55,289812.0,49.915,49.9236,49.898,49.915,289812.0
2016-09-01 15:00:00,58.55,58.56,58.44,58.48,194000.0,49.915,49.9236,49.8212,49.8554,194000.0
2016-09-01 15:10:00,58.48,58.52,58.45,58.51,128064.0,49.8554,49.8895,49.8298,49.8809,128064.0
2016-09-01 15:20:00,58.51,58.55,58.5,58.51,205970.0,49.8809,49.915,49.8724,49.8809,205970.0
2016-09-01 15:30:00,58.51,58.52,58.49,58.52,309386.0,49.8809,49.8895,49.8639,49.8895,309386.0
2016-09-01 15:40:00,58.52,58.6,58.52,58.59,280341.0,49.8895,49.9577,49.8895,49.9491,280341.0
2016-09-01 15:50:00,58.59,58.66,58.58,58.65,698285.0,49.9491,50.0088,49.9406,50.0003,698285.0
2016-09-02 09:30:00,58.91,59.11,58.87,59.04,835922.0,50.2219,50.3924,50.1878,50.3328,835922.0
2016-09-02 09:40:00,59.04,59.13,59.01,59.07,231781.0,50.3328,50.4095,50.3072,50.3583,231781.0
2016-09-02 09:50:00,59.07,59.11,59.05,59.06,90851.0,50.3583,50.3924,50.3413,50.3498,90851.0
2016-09-02 10:00:00,59.06,59.1,58.99,59.01,164547.0,50.3498,50.3839,50.2901,50.3072,164547.0
2016-09-02 10:10:00,59.01,59.03,58.93,58.95,272267.0,50.3072,50.3242,50.239,50.256,272267.0
2016-09-02 10:20:00,58.95,59.0,58.92,58.96,86987.0,50.256,50.2987,50.2305,50.2646,86987.0
2016-09-02 10:30:00,58.97,59.0,58.96,58.97,121045.0,50.2731,50.2987,50.2646,50.2731,121045.0
2016-09-02 10:40:00,58.96,58.97,58.89,58.9,146705.0,50.2646,50.2731,50.2049,50.2134,146705.0
2016-09-02 10:50:00,58.91,58.95,58.87,58.87,89993.0,50.2219,50.256,50.1878,50.1878,89993.0
2016-09-02 11:00:00,58.87,58.97,58.87,58.95,146866.0,50.1878,50.2731,50.1878,50.256,146866.0
2016-09-02 11:10:00,58.95,58.95,58.88,58.91,87479.0,50.256,50.256,50.1964,50.2219,87479.0
2016-09-02 11:20:00,58.92,58.93,58.89,58.89,456734.0,50.2305,50.239,50.2049,50.2049,456734.0
2016-09-02 11:30:00,58.89,58.92,58.87,58.89,119880.0,50.2049,50.2305,50.1878,50.2049,119880.0
2016-09-02 11:40:00,58.89,58.9,58.86,58.86,76250.0,50.2049,50.2134,50.1793,50.1793,76250.0
2016-09-02 11:50:00,58.87,58.92,58.86,58.91,74816.0,50.1878,50.2305,50.1793,50.2219,74816.0
2016-09-02 12:00:00,58.91,58.92,58.89,58.91,61751.0,50.2219,50.2305,50.2049,50.2219,61751.0
2016-09-02 12:10:00,58.9,58.9,58.79,58.79,133257.0,50.2134,50.2134,50.1196,50.1196,133257.0
2016-09-02 12:20:00,58.79,58.8,58.76,58.79,98593.0,50.1196,50.1282,50.0941,50.1196,98593.0
2016-09-02 12:30:00,58.79,58.82,58.78,58.81,95733.0,50.1196,50.1452,50.1111,50.1367,95733.0
2016-09-02 12:40:00,58.81,58.82,58.77,58.78,58181.0,50.1367,50.1452,50.1026,50.1111,58181.0
2016-09-02 12:50:00,58.78,58.85,58.77,58.81,93870.0,50.1111,50.1708,50.1026,50.1367,93870.0
2016-09-02 13:00:00,58.81,58.82,58.78,58.79,63657.0,50.1367,50.1452,50.1111,50.1196,63657.0
2016-09-02 13:10:00,58.8,58.83,58.79,58.81,288878.0,50.1282,50.1537,50.1196,50.1367,288878.0
2016-09-02 13:20:00,58.81,58.83,58.8,58.83,65183.0,50.1367,50.1537,50.1282,50.1537,65183.0
2016-09-02 13:30:00,58.83,58.83,58.75,58.76,199489.0,50.1537,50.1537,50.0855,50.0941,199489.0
2016-09-02 13:40:00,58.77,58.79,58.73,58.79,63921.0,50.1026,50.1196,50.0685,50.1196,63921.0
2016-09-02 13:50:00,58.79,58.79,58.76,58.76,70002.0,50.1196,50.1196,50.0941,50.0941,70002.0
2016-09-02 14:00:00,58.76,58.84,58.76,58.82,89110.0,50.0941,50.1623,50.0941,50.1452,89110.0
2016-09-02 14:10:00,58.82,58.84,58.8,58.82,89185.0,50.1452,50.1623,50.1282,50.1452,89185.0
2016-09-02 14:20:00,58.83,58.84,58.79,58.83,106163.0,50.1537,50.1623,50.1196,50.1537,106163.0
2016-09-02 14:30:00,58.82,58.83,58.79,58.83,75512.0,50.1452,50.1537,50.1196,50.1537,75512.0
2016-09-02 14:40:00,58.83,58.86,58.81,58.83,98487.0,50.1537,50.1793,50.1367,50.1537,98487.0
2016-09-02 14:50:00,58.82,58.87,58.82,58.87,50447.0,50.1452,50.1878,50.1452,50.1878,50447.0
2016-09-02 15:00:00,58.87,58.89,58.84,58.85,143323.0,50.1878,50.2049,50.1623,50.1708,143323.0
2016-09-02 15:10:00,58.84,58.9,58.84,58.89,127552.0,50.1623,50.2134,50.1623,50.2049,127552.0
2016-09-02 15:20:00,58.89,58.92,58.87,58.9,200011.0,50.2049,50.2305,50.1878,50.2134,200011.0
2016-09-02 15:30:00,58.91,58.92,58.89,58.91,152103.0,50.2219,50.2305,50.2049,50.2219,152103.0
2016-09-02 15:40:00,58.91,58.92,58.86,58.86,302774.0,50.2219,50.2305,50.1793,50.1793,302774.0
2016-09-02 15:50:00,58.87,58.92,58.85,58.9,819311.0,50.1878,50.2305,50.1708,50.2134,819311.0
2016-09-06 09:30:00,58.84,58.99,58.81,58.83,457967.0,50.1623,50.2901,50.1367,50.1537,457967.0
2016-09-06 09:40:00,58.83,58.89,58.82,58.84,157237.0,50.1537,50.2049,50.1452,50.1623,157237.0
2016-09-06 09:50:00,58.84,58.84,58.72,58.76,216694.0,50.1623,50.1623,50.06,50.0941,216694.0
2016-09-06 10:00:00,58.75,58.79,58.62,58.7,588487.0,50.0855,50.1196,49.9747,50.0429,588487.0
2016-09-06 10:10:00,58.71,58.72,58.59,58.6,266911.0,50.0514,50.06,49.9491,49.9577,266911.0
2016-09-06 10:20:00,58.61,58.62,58.56,58.6,283553.0,49.9662,49.9747,49.9236,49.9577,283553.0
2016-09-06 10:30:00,58.59,58.63,58.56,58.58,122665.0,49.9491,49.9832,49.9236,49.9406,122665.0
2016-09-06 10:40:00,58.58,58.58,58.48,58.49,128843.0,49.9406,49.9406,49.8554,49.8639,128843.0
2016-09-06 10:50:00,58.49,58.54,58.49,58.53,185925.0,49.8639,49.9065,49.8639,49.898,185925.0
2016-09-06 11:00:00,58.53,58.55,58.52,58.53,114483.0,49.898,49.915,49.8895,49.898,114483.0
2016-09-06 11:10:00,58.53,58.63,58.52,58.61,183717.0,49.898,49.9832,49.8895,49.9662,183717.0
2016-09-06 11:20:00,58.61,58.65,58.6,58.63,164737.0,49.9662,50.0003,49.9577,49.9832,164737.0
2016-09-06 11:30:00,58.63,58.65,58.61,58.62,216334.0,49.9832,50.0003,49.9662,49.9747,216334.0
2016-09-06 11:40:00,58.62,58.7,58.6,58.68,239517.0,49.9747,50.0429,49.9577,50.0259,239517.0
2016-09-06 11:50:00,58.68,58.72,58.66,58.72,82812.0,50.0259,50.06,50.0088,50.06,82812.0
2016-09-06 12:00:00,58.72,58.73,58.69,58.69,62727.0,50.06,50.0685,50.0344,50.0344,62727.0
2016-09-06 12:10:00,58.69,58.7,58.66,58.67,122664.0,50.0344,50.0429,50.0088,50.0173,122664.0
2016-09-06 12:20:00,58.66,58.67,58.63,58.66,175311.0,50.0088,50.0173,49.9832,50.0088,175311.0
2016-09-06 12:30:00,58.65,58.69,58.63,58.64,130556.0,50.0003,50.0344,49.9832,49.9918,130556.0
2016-09-06 12:40:00,58.65,58.69,58.64,58.66,148959.0,50.0003,50.0344,49.9918,50.0088,148959.0
2016-09-06 12:50:00,58.67,58.67,58.61,58.62,247501.0,50.0173,50.0173,49.9662,49.9747,247501.0
2016-09-06 13:00:00,58.62,58.63,58.58,58.59,265046.0,49.9747,49.9832,49.9406,49.9491,265046.0
2016-09-06 13:10:00,58.58,58.61,58.57,58.6,265128.0,49.9406,49.9662,49.9321,49.9577,265128.0
2016-09-06 13:20:00,58.59,58.6,58.57,58.58,201154.0,49.9491,49.9577,49.9321,49.9406,201154.0
2016-09-06 13:30:00,58.58,58.6,58.57,58.59,213173.0,49.9406,49.9577,49.9321,49.9491,213173.0
2016-09-06 13:40:00,58.59,58.63,58.59,58.63,398433.0,49.9491,49.9832,49.9491,49.9832,398433.0
2016-09-06 13:50:00,58.63,58.63,58.6,58.62,136640.0,49.9832,49.9832,49.9577,49.9747,136640.0
2016-09-06 14:00:00,58.61,58.62,58.57,58.58,244253.0,49.9662,49.9747,49.9321,49.9406,244253.0
2016-09-06 14:10:00,58.57,58.6,58.57,58.6,183097.0,49.9321,49.9577,49.9321,49.9577,183097.0
2016-09-06 14:20:00,58.6,58.62,58.59,58.6,126713.0,49.9577,49.9747,49.9491,49.9577,126713.0
2016-09-06 14:30:00,58.6,58.62,58.59,58.6,193836.0,49.9577,49.9747,49.9491,49.9577,193836.0
2016-09-06 14:40:00,58.6,58.62,58.58,58.59,150849.0,49.9577,49.9747,49.9406,49.9491,150849.0
2016-09-06 14:50:00,58.6,58.63,58.58,58.63,290255.0,49.9577,49.9832,49.9406,49.9832,290255.0
2016-09-06 15:00:00,58.63,58.63,58.6,58.6,212957.0,49.9832,49.9832,49.9577,49.9577,212957.0
2016-09-06 15:10:00,58.6,58.61,58.59,58.61,201534.0,49.9577,49.9662,49.9491,49.9662,201534.0
2016-09-06 15:20:00,58.61,58.64,58.59,58.64,271690.0,49.9662,49.9918,49.9491,49.9918,271690.0
2016-09-06 15:30:00,58.64,58.66,58.63,58.66,229496.0,49.9918,50.0088,49.9832,50.0088,229496.0
2016-09-06 15:40:00,58.65,58.69,58.64,58.67,457792.0,50.0003,50.0344,49.9918,50.0173,457792.0
2016-09-06 15:50:00,58.68,58.73,58.67,58.73,1429325.0,50.0259,50.0685,50.0173,50.0685,1429325.0
2016-09-07 09:30:00,58.56,58.8,58.56,58.78,262975.0,49.9236,50.1282,49.9236,50.1111,262975.0
2016-09-07 09:40:00,58.79,58.88,58.77,58.85,237703.0,50.1196,50.1964,50.1026,50.1708,237703.0
2016-09-07 09:50:00,58.85,58.86,58.79,58.86,329919.0,50.1708,50.1793,50.1196,50.1793,329919.0
2016-09-07 10:00:00,58.86,58.88,58.81,58.84,250953.0,50.1793,50.1964,50.1367,50.1623,250953.0
2016-09-07 10:10:00,58.85,58.88,58.84,58.84,143097.0,50.1708,50.1964,50.1623,50.1623,143097.0
2016-09-07 10:20:00,58.83,58.91,58.83,58.9,98039.0,50.1537,50.2219,50.1537,50.2134,98039.0
2016-09-07 10:30:00,58.9,58.9,58.86,58.87,47243.0,50.2134,50.2134,50.1793,50.1878,47243.0
2016-09-07 10:40:00,58.87,58.88,58.8,58.82,76451.0,50.1878,50.1964,50.1282,50.1452,76451.0
2016-09-07 10:50:00,58.81,58.83,58.8,58.81,44623.0,50.1367,50.1537,50.1282,50.1367,44623.0
2016-09-07 11:00:00,58.8,58.82,58.78,58.8,40236.0,50.1282,50.1452,50.1111,50.1282,40236.0
2016-09-07 11:10:00,58.8,58.8,58.73,58.74,218745.0,50.1282,50.1282,50.0685,50.077,218745.0
2016-09-07 11:20:00,58.74,58.76,58.71,58.74,79761.0,50.077,50.0941,50.0514,50.077,79761.0
2016-09-07 11:30:00,58.74,58.75,58.7,58.72,202432.0,50.077,50.0855,50.0429,50.06,202432.0
2016-09-07 11:40:00,58.71,58.73,58.66,58.67,89042.0,50.0514,50.0685,50.0088,50.0173,89042.0
2016-09-07 11:50:00,58.68,58.71,58.67,58.71,288078.0,50.0259,50.0514,50.0173,50.0514,288078.0
2016-09-07 12:00:00,58.71,58.73,58.68,58.7,160848.0,50.0514,50.0685,50.0259,50.0429,160848.0
2016-09-07 12:10:00,58.7,58.71,58.64,58.64,169547.0,50.0429,50.0514,49.9918,49.9918,169547.0
2016-09-07 12:20:00,58.64,58.67,58.63,58.67,158015.0,49.9918,50.0173,49.9832,50.0173,158015.0
2016-09-07 12:30:00,58.67,58.7,58.66,58.7,163737.0,50.0173,50.0429,50.0088,50.0429,163737.0
2016-09-07 12:40:00,58.7,58.74,58.7,58.71,129524.0,50.0429,50.077,50.0429,50.0514,129524.0
2016-09-07 12:50:00,58.71,58.72,58.69,58.72,473082.0,50.0514,50.06,50.0344,50.06,473082.0
2016-09-07 13:00:00,58.71,58.75,58.69,58.73,76527.0,50.0514,50.0855,50.0344,50.0685,76527.0
2016-09-07 13:10:00,58.74,58.77,58.7,58.75,330497.0,50.077,50.1026,50.0429,50.0855,330497.0
2016-09-07 13:20:00,58.76,58.77,58.74,58.76,48348.0,50.0941,50.1026,50.077,50.0941,48348.0
2016-09-07 13:30:00,58.76,58.78,58.75,58.77,48740.0,50.0941,50.1111,50.0855,50.1026,48740.0
2016-09-07 13:40:00,58.77,58.81,58.76,58.78,169985.0,50.1026,50.1367,50.0941,50.1111,169985.0
2016-09-07 13:50:00,58.79,58.81,58.78,58.79,89332.0,50.1196,50.1367,50.1111,50.1196,89332.0
2016-09-07 14:00:00,58.79,58.82,58.77,58.8,81902.0,50.1196,50.1452,50.1026,50.1282,81902.0
2016-09-07 14:10:00,58.8,58.82,58.78,58.8,86074.0,50.1282,50.1452,50.1111,50.1282,86074.0
2016-09-07 14:20:00,58.81,58.82,58.8,58.8,75768.0,50.1367,50.1452,50.1282,50.1282,75768.0
2016-09-07 14:30:00,58.8,58.81,58.76,58.78,151743.0,50.1282,50.1367,50.0941,50.1111,151743.0
2016-09-07 14:40:00,58.78,58.82,58.77,58.82,42679.0,50.1111,50.1452,50.1026,50.1452,42679.0
2016-09-07 14:50:00,58.81,58.82,58.78,58.79,32999.0,50.1367,50.1452,50.1111,50.1196,32999.0
2016-09-07 15:00:00,58.79,58.81,58.78,58.79,48106.0,50.1196,50.1367,50.1111,50.1196,48106.0
2016-09-07 15:10:00,58.8,58.81,58.79,58.8,52251.0,50.1282,50.1367,50.1196,50.1282,52251.0
2016-09-07 15:20:00,58.8,58.8,58.77,58.77,121484.0,50.1282,50.1282,50.1026,50.1026,121484.0
2016-09-07 15:30:00,58.77,58.79,58.76,58.76,220763.0,50.1026,50.1196,50.0941,50.0941,220763.0
2016-09-07 15:40:00,58.76,58.79,58.75,58.77,324695.0,50.0941,50.1196,50.0855,50.1026,324695.0
2016-09-07 15:50:00,58.77,58.82,58.75,58.82,543324.0,50.1026,50.1452,50.0855,50.1452,543324.0
2016-09-08 09:30:00,58.73,58.77,58.61,58.64,312619.0,50.0685,50.1026,49.9662,49.9918,312619.0
2016-09-08 09:40:00,58.63,58.72,58.63,58.65,241881.0,49.9832,50.06,49.9832,50.0003,241881.0
2016-09-08 09:50:00,58.64,58.69,58.6,58.65,277505.0,49.9918,50.0344,49.9577,50.0003,277505.0
2016-09-08 10:00:00,58.65,58.7,58.63,58.67,617809.0,50.0003,50.0429,49.9832,50.0173,617809.0
2016-09-08 10:10:00,58.67,58.72,58.6,58.69,258061.0,50.0173,50.06,49.9577,50.0344,258061.0
2016-09-08 10:20:00,58.69,58.71,58.65,58.68,188536.0,50.0344,50.0514,50.0003,50.0259,188536.0
2016-09-08 10:30:00,58.68,58.81,58.67,58.77,229407.0,50.0259,50.1367,50.0173,50.1026,229407.0
2016-09-08 10:40:00,58.77,58.77,58.74,58.75,196499.0,50.1026,50.1026,50.077,50.0855,196499.0
2016-09-08 10:50:00,58.76,58.77,58.74,58.76,137826.0,50.0941,50.1026,50.077,50.0941,137826.0
2016-09-08 11:00:00,58.76,58.81,58.75,58.78,250346.0,50.0941,50.1367,50.0855,50.1111,250346.0
2016-09-08 11:10:00,58.78,58.8,58.74,58.75,114752.0,50.1111,50.1282,50.077,50.0855,114752.0
2016-09-08 11:20:00,58.75,58.78,58.74,58.76,193663.0,50.0855,50.1111,50.077,50.0941,193663.0
2016-09-08 11:30:00,58.76,58.77,58.67,58.69,241050.0,50.0941,50.1026,50.0173,50.0344,241050.0
2016-09-08 11:40:00,58.69,58.73,58.68,58.73,202046.0,50.0344,50.0685,50.0259,50.0685,202046.0
2016-09-08 11:50:00,58.73,58.77,58.72,58.73,298561.0,50.0685,50.1026,50.06,50.0685,298561.0
2016-09-08 12:00:00,58.73,58.75,58.72,58.73,141281.0,50.0685,50.0855,50.06,50.0685,141281.0
2016-09-08 12:10:00,58.73,58.73,58.69,58.73,147217.0,50.0685,50.0685,50.0344,50.0685,147217.0
2016-09-08 12:20:00,58.73,58.76,58.7,58.73,175407.0,50.0685,50.0941,50.0429,50.0685,175407.0
2016-09-08 12:30:00,58.73,58.75,58.69,58.75,191775.0,50.0685,50.0855,50.0344,50.0855,191775.0
2016-09-08 12:40:00,58.75,58.76,58.72,58.76,233728.0,50.0855,50.0941,50.06,50.0941,233728.0
2016-09-08 12:50:00,58.75,58.76,58.73,58.75,169285.0,50.0855,50.0941,50.0685,50.0855,169285.0
2016-09-08 13:00:00,58.74,58.75,58.72,58.73,42283.0,50.077,50.0855,50.06,50.0685,42283.0
2016-09-08 13:10:00,58.74,58.74,58.71,58.73,39024.0,50.077,50.077,50.0514,50.0685,39024.0
2016-09-08 13:20:00,58.73,58.75,58.72,58.74,38681.0,50.0685,50.0855,50.06,50.077,38681.0
2016-09-08 13:30:00,58.74,58.74,58.7,58.72,76597.0,50.077,50.077,50.0429,50.06,76597.0
2016-09-08 13:40:00,58.72,58.74,58.7,58.71,53249.0,50.06,50.077,50.0429,50.0514,53249.0
2016-09-08 13:50:00,58.71,58.74,58.69,58.74,204567.0,50.0514,50.077,50.0344,50.077,204567.0
2016-09-08 14:00:00,58.74,58.74,58.71,58.72,135127.0,50.077,50.077,50.0514,50.06,135127.0
2016-09-08 14:10:00,58.73,58.75,58.72,58.73,105696.0,50.0685,50.0855,50.06,50.0685,105696.0
2016-09-08 14:20:00,58.74,58.78,58.72,58.73,132906.0,50.077,50.1111,50.06,50.0685,132906.0
2016-09-08 14:30:00,58.73,58.77,58.73,58.75,72459.0,50.0685,50.1026,50.0685,50.0855,72459.0
2016-09-08 14:40:00,58.75,58.79,58.74,58.79,117129.0,50.0855,50.1196,50.077,50.1196,117129.0
2016-09-08 14:50:00,58.79,58.79,58.77,58.79,177553.0,50.1196,50.1196,50.1026,50.1196,177553.0
2016-09-08 15:00:00,58.79,58.8,58.76,58.78,117892.0,50.1196,50.1282,50.0941,50.1111,117892.0
2016-09-08 15:10:00,58.78,58.79,58.75,58.77,94246.0,50.1111,50.1196,50.0855,50.1026,94246.0
2016-09-08 15:20:00,58.76,58.77,58.73,58.73,165904.0,50.0941,50.1026,50.0685,50.0685,165904.0
2016-09-08 15:30:00,58.73,58.77,58.73,58.77,236287.0,50.0685,50.1026,50.0685,50.1026,236287.0
2016-09-08 15:40:00,58.77,58.78,58.74,58.77,250926.0,50.1026,50.1111,50.077,50.1026,250926.0
2016-09-08 15:50:00,58.77,58.81,58.75,58.77,809025.0,50.1026,50.1367,50.0855,50.1026,809025.0
2016-09-09 09:30:00,58.25,58.37,58.15,58.21,588227.0,49.6593,49.7616,49.574,49.6252,588227.0
2016-09-09 09:40:00,58.21,58.29,58.16,58.2,255679.0,49.6252,49.6934,49.5825,49.6166,255679.0
2016-09-09 09:50:00,58.2,58.2,58.04,58.11,304690.0,49.6166,49.6166,49.4802,49.5399,304690.0
2016-09-09 10:00:00,58.11,58.12,58.01,58.05,251728.0,49.5399,49.5484,49.4547,49.4888,251728.0
2016-09-09 10:10:00,58.04,58.13,58.01,58.04,396728.0,49.4802,49.557,49.4547,49.4802,396728.0
2016-09-09 10:20:00,58.04,58.07,58.0,58.03,190243.0,49.4802,49.5058,49.4461,49.4717,190243.0
2016-09-09 10:30:00,58.03,58.04,57.87,57.9,364836.0,49.4717,49.4802,49.3353,49.3609,364836.0
2016-09-09 10:40:00,57.9,57.93,57.81,57.84,424116.0,49.3609,49.3865,49.2842,49.3097,424116.0
2016-09-09 10:50:00,57.84,57.89,57.83,57.89,453632.0,49.3097,49.3524,49.3012,49.3524,453632.0
2016-09-09 11:00:00,57.89,57.93,57.86,57.92,334436.0,49.3524,49.3865,49.3268,49.3779,334436.0
2016-09-09 11:10:00,57.92,57.92,57.85,57.88,267720.0,49.3779,49.3779,49.3183,49.3438,267720.0
2016-09-09 11:20:00,57.87,57.93,57.85,57.93,186322.0,49.3353,49.3865,49.3183,49.3865,186322.0
2016-09-09 11:30:00,57.93,57.94,57.87,57.88,205816.0,49.3865,49.395,49.3353,49.3438,205816.0
2016-09-09 11:40:00,57.89,57.9,57.83,57.87,268902.0,49.3524,49.3609,49.3012,49.3353,268902.0
2016-09-09 11:50:00,57.87,57.88,57.76,57.79,867968.0,49.3353,49.3438,49.2415,49.2671,867968.0
2016-09-09 12:00:00,57.8,57.84,57.78,57.81,405337.0,49.2756,49.3097,49.2586,49.2842,405337.0
2016-09-09 12:10:00,57.82,57.82,57.72,57.73,260549.0,49.2927,49.2927,49.2074,49.216,260549.0
2016-09-09 12:20:00,57.74,57.81,57.73,57.77,179446.0,49.2245,49.2842,49.216,49.2501,179446.0
2016-09-09 12:30:00,57.77,57.78,57.72,57.72,530807.0,49.2501,49.2586,49.2074,49.2074,530807.0
2016-09-09 12:40:00,57.72,57.75,57.71,57.73,150867.0,49.2074,49.233,49.1989,49.216,150867.0
2016-09-09 12:50:00,57.74,57.75,57.7,57.73,226966.0,49.2245,49.233,49.1904,49.216,226966.0
2016-09-09 13:00:00,57.73,57.75,57.67,57.67,160544.0,49.216,49.233,49.1648,49.1648,160544.0
2016-09-09 13:10:00,57.67,57.68,57.56,57.59,342032.0,49.1648,49.1733,49.071,49.0966,342032.0
2016-09-09 13:20:00,57.6,57.62,57.55,57.6,219619.0,49.1051,49.1222,49.0625,49.1051,219619.0
2016-09-09 13:30:00,57.59,57.6,57.5,57.52,294156.0,49.0966,49.1051,49.0199,49.0369,294156.0
2016-09-09 13:40:00,57.52,57.52,57.42,57.44,415018.0,49.0369,49.0369,48.9517,48.9687,415018.0
2016-09-09 13:50:00,57.44,57.5,57.41,57.48,296225.0,48.9687,49.0199,48.9432,49.0028,296225.0
2016-09-09 14:00:00,57.48,57.49,57.32,57.35,433196.0,49.0028,49.0114,48.8664,48.892,433196.0
2016-09-09 14:10:00,57.36,57.41,57.32,57.4,336105.0,48.9005,48.9432,48.8664,48.9346,336105.0
2016-09-09 14:20:00,57.41,57.52,57.39,57.52,262667.0,48.9432,49.0369,48.9261,49.0369,262667.0
2016-09-09 14:30:00,57.52,57.56,57.49,57.55,442915.0,49.0369,49.071,49.0114,49.0625,442915.0
2016-09-09 14:40:00,57.55,57.56,57.36,57.4,354700.0,49.0625,49.071,48.9005,48.9346,354700.0
2016-09-09 14:50:00,57.41,57.5,57.38,57.47,330304.0,48.9432,49.0199,48.9176,48.9943,330304.0
2016-09-09 15:00:00,57.47,57.48,57.35,57.4,221644.0,48.9943,49.0028,48.892,48.9346,221644.0
2016-09-09 15:10:00,57.41,57.48,57.33,57.45,437209.0,48.9432,49.0028,48.875,48.9773,437209.0
2016-09-09 15:20:00,57.45,57.5,57.4,57.46,537751.0,48.9773,49.0199,48.9346,48.9858,537751.0
2016-09-09 15:30:00,57.46,57.47,57.34,57.37,872711.0,48.9858,48.9943,48.8835,48.9091,872711.0
2016-09-09 15:40:00,57.37,57.38,57.25,57.27,1451857.0,48.9091,48.9176,48.8068,48.8238,1451857.0
2016-09-09 15:50:00,57.27,57.3,57.13,57.14,2506319.0,48.8238,48.8494,48.7044,48.713,2506319.0
2016-09-12 09:30:00,56.81,57.12,56.7,57.11,633242.0,48.4316,48.6959,48.3379,48.6874,633242.0
2016-09-12 09:40:00,57.11,57.12,56.96,57.0,588572.0,48.6874,48.6959,48.5595,48.5936,588572.0
2016-09-12 09:50:00,56.99,57.2,56.98,57.13,295826.0,48.5851,48.7641,48.5766,48.7044,295826.0
2016-09-12 10:00:00,57.14,57.25,57.13,57.2,437474.0,48.713,48.8068,48.7044,48.7641,437474.0
2016-09-12 10:10:00,57.19,57.28,57.16,57.27,404339.0,48.7556,48.8323,48.73,48.8238,404339.0
2016-09-12 10:20:00,57.27,57.35,57.24,57.33,441705.0,48.8238,48.892,48.7982,48.875,441705.0
2016-09-12 10:30:00,57.34,57.35,57.22,57.25,189152.0,48.8835,48.892,48.7812,48.8068,189152.0
2016-09-12 10:40:00,57.25,57.29,57.16,57.16,188402.0,48.8068,48.8409,48.73,48.73,188402.0
2016-09-12 10:50:00,57.16,57.28,57.12,57.23,530721.0,48.73,48.8323,48.6959,48.7897,530721.0
2016-09-12 11:00:00,57.24,57.29,57.23,57.26,179034.0,48.7982,48.8409,48.7897,48.8153,179034.0
2016-09-12 11:10:00,57.27,57.27,57.18,57.25,200030.0,48.8238,48.8238,48.7471,48.8068,200030.0
2016-09-12 11:20:00,57.25,57.32,57.23,57.28,310105.0,48.8068,48.8664,48.7897,48.8323,310105.0
2016-09-12 11:30:00,57.28,57.39,57.22,57.37,136137.0,48.8323,48.9261,48.7812,48.9091,136137.0
2016-09-12 11:40:00,57.37,57.4,57.32,57.33,206789.0,48.9091,48.9346,48.8664,48.875,206789.0
2016-09-12 11:50:00,57.34,57.39,57.33,57.36,204527.0,48.8835,48.9261,48.875,48.9005,204527.0
2016-09-12 12:00:00,57.36,57.36,57.31,57.34,261797.0,48.9005,48.9005,48.8579,48.8835,261797.0
2016-09-12 12:10:00,57.34,57.36,57.27,57.29,186890.0,48.8835,48.9005,48.8238,48.8409,186890.0
2016-09-12 12:20:00,57.29,57.33,57.27,57.33,196192.0,48.8409,48.875,48.8238,48.875,196192.0
2016-09-12 12:30:00,57.34,57.39,57.34,57.37,197010.0,48.8835,48.9261,48.8835,48.9091,197010.0
2016-09-12 12:40:00,57.38,57.4,57.33,57.4,543840.0,48.9176,48.9346,48.875,48.9346,543840.0
2016-09-12 12:50:00,57.41,57.51,57.39,57.47,222480.0,48.9432,49.0284,48.9261,48.9943,222480.0
2016-09-12 13:00:00,57.47,57.51,57.46,57.51,267276.0,48.9943,49.0284,48.9858,49.0284,267276.0
2016-09-12 13:10:00,57.51,57.7,57.5,57.56,1043789.0,49.0284,49.1904,49.0199,49.071,1043789.0
2016-09-12 13:20:00,57.55,57.59,57.37,57.39,349313.0,49.0625,49.0966,48.9091,48.9261,349313.0
2016-09-12 13:30:00,57.4,57.49,57.34,57.48,637210.0,48.9346,49.0114,48.8835,49.0028,637210.0
2016-09-12 13:40:00,57.47,57.59,57.39,57.59,251105.0,48.9943,49.0966,48.9261,49.0966,251105.0
2016-09-12 13:50:00,57.59,57.65,57.55,57.64,193981.0,49.0966,49.1478,49.0625,49.1392,193981.0
2016-09-12 14:00:00,57.64,57.79,57.63,57.78,521289.0,49.1392,49.2671,49.1307,49.2586,521289.0
2016-09-12 14:10:00,57.78,57.83,57.74,57.82,153627.0,49.2586,49.3012,49.2245,49.2927,153627.0
2016-09-12 14:20:00,57.83,57.89,57.8,57.81,171530.0,49.3012,49.3524,49.2756,49.2842,171530.0
2016-09-12 14:30:00,57.8,57.98,57.8,57.97,252825.0,49.2756,49.4291,49.2756,49.4206,252825.0
2016-09-12 14:40:00,57.97,58.02,57.93,57.94,239403.0,49.4206,49.4632,49.3865,49.395,239403.0
2016-09-12 14:50:00,57.94,57.97,57.91,57.94,230299.0,49.395,49.4206,49.3694,49.395,230299.0
2016-09-12 15:00:00,57.94,58.02,57.94,58.02,210062.0,49.395,49.4632,49.395,49.4632,210062.0
2016-09-12 15:10:00,58.02,58.03,57.9,57.91,262861.0,49.4632,49.4717,49.3609,49.3694,262861.0
2016-09-12 15:20:00,57.91,58.0,57.89,57.97,283758.0,49.3694,49.4461,49.3524,49.4206,283758.0
2016-09-12 15:30:00,57.97,57.99,57.91,57.95,838777.0,49.4206,49.4376,49.3694,49.4035,838777.0
2016-09-12 15:40:00,57.95,58.03,57.88,57.9,2108100.0,49.4035,49.4717,49.3438,49.3609,2108100.0
2016-09-12 15:50:00,57.89,57.91,57.85,57.87,2394137.0,49.3524,49.3694,49.3183,49.3353,2394137.0
2016-09-13 09:30:00,57.41,57.6,57.36,57.59,1294288.0,48.9432,49.1051,48.9005,49.0966,1294288.0
2016-09-13 09:40:00,57.59,57.61,57.45,57.45,728469.0,49.0966,49.1137,48.9773,48.9773,728469.0
2016-09-13 09:50:00,57.45,57.47,57.3,57.3,545401.0,48.9773,48.9943,48.8494,48.8494,545401.0
2016-09-13 10:00:00,57.3,57.34,57.21,57.28,496636.0,48.8494,48.8835,48.7727,48.8323,496636.0
2016-09-13 10:10:00,57.28,57.34,57.22,57.28,1038490.0,48.8323,48.8835,48.7812,48.8323,1038490.0
2016-09-13 10:20:00,57.28,57.35,57.22,57.28,354976.0,48.8323,48.892,48.7812,48.8323,354976.0
2016-09-13 10:30:00,57.29,57.37,57.23,57.34,554288.0,48.8409,48.9091,48.7897,48.8835,554288.0
2016-09-13 10:40:00,57.35,57.42,57.29,57.32,384532.0,48.892,48.9517,48.8409,48.8664,384532.0
2016-09-13 10:50:00,57.31,57.31,57.22,57.23,211870.0,48.8579,48.8579,48.7812,48.7897,211870.0
2016-09-13 11:00:00,57.24,57.26,57.19,57.19,197709.0,48.7982,48.8153,48.7556,48.7556,197709.0
2016-09-13 11:10:00,57.19,57.2,57.09,57.14,366134.0,48.7556,48.7641,48.6703,48.713,366134.0
2016-09-13 11:20:00,57.13,57.2,57.12,57.13,264372.0,48.7044,48.7641,48.6959,48.7044,264372.0
2016-09-13 11:30:00,57.13,57.15,57.05,57.12,254271.0,48.7044,48.7215,48.6362,48.6959,254271.0
2016-09-13 11:40:00,57.11,57.18,57.09,57.1,163647.0,48.6874,48.7471,48.6703,48.6789,163647.0
2016-09-13 11:50:00,57.11,57.18,57.08,57.17,558381.0,48.6874,48.7471,48.6618,48.7385,558381.0
2016-09-13 12:00:00,57.17,57.22,57.14,57.19,383431.0,48.7385,48.7812,48.713,48.7556,383431.0
2016-09-13 12:10:00,57.18,57.29,57.18,57.23,336177.0,48.7471,48.8409,48.7471,48.7897,336177.0
2016-09-13 12:20:00,57.23,57.24,57.09,57.1,227572.0,48.7897,48.7982,48.6703,48.6789,227572.0
2016-09-13 12:30:00,57.1,57.15,57.08,57.14,193407.0,48.6789,48.7215,48.6618,48.713,193407.0
2016-09-13 12:40:00,57.15,57.15,57.08,57.09,180080.0,48.7215,48.7215,48.6618,48.6703,180080.0
2016-09-13 12:50:00,57.09,57.1,56.98,57.01,344435.0,48.6703,48.6789,48.5766,48.6021,344435.0
2016-09-13 13:00:00,57.01,57.03,56.92,57.01,282809.0,48.6021,48.6192,48.5254,48.6021,282809.0
2016-09-13 13:10:00,57.01,57.23,56.99,57.23,637760.0,48.6021,48.7897,48.5851,48.7897,637760.0
2016-09-13 13:20:00,57.23,57.3,57.17,57.29,362362.0,48.7897,48.8494,48.7385,48.8409,362362.0
2016-09-13 13:30:00,57.29,57.4,57.2,57.25,547870.0,48.8409,48.9346,48.7641,48.8068,547870.0
2016-09-13 13:40:00,57.25,57.29,57.18,57.19,470922.0,48.8068,48.8409,48.7471,48.7556,470922.0
2016-09-13 13:50:00,57.19,57.21,57.05,57.11,354823.0,48.7556,48.7727,48.6362,48.6874,354823.0
2016-09-13 14:00:00,57.1,57.14,57.04,57.13,425267.0,48.6789,48.713,48.6277,48.7044,425267.0
2016-09-13 14:10:00,57.13,57.14,57.02,57.04,421256.0,48.7044,48.713,48.6107,48.6277,421256.0
2016-09-13 14:20:00,57.04,57.08,56.99,57.0,276789.0,48.6277,48.6618,48.5851,48.5936,276789.0
2016-09-13 14:30:00,56.99,57.07,56.94,57.07,412005.0,48.5851,48.6533,48.5425,48.6533,412005.0
2016-09-13 14:40:00,57.07,57.17,57.06,57.12,315922.0,48.6533,48.7385,48.6448,48.6959,315922.0
2016-09-13 14:50:00,57.13,57.17,56.99,56.99,282298.0,48.7044,48.7385,48.5851,48.5851,282298.0
2016-09-13 15:00:00,56.99,57.01,56.93,56.97,451665.0,48.5851,48.6021,48.5339,48.568,451665.0
2016-09-13 15:10:00,56.97,57.08,56.88,57.04,365882.0,48.568,48.6618,48.4913,48.6277,365882.0
2016-09-13 15:20:00,57.04,57.14,57.02,57.11,468924.0,48.6277,48.713,48.6107,48.6874,468924.0
2016-09-13 15:30:00,57.11,57.19,57.09,57.15,705399.0,48.6874,48.7556,48.6703,48.7215,705399.0
2016-09-13 15:40:00,57.15,57.15,56.91,57.04,980448.0,48.7215,48.7215,48.5169,48.6277,980448.0
2016-09-13 15:50:00,57.05,57.18,56.98,57.0,2087064.0,48.6362,48.7471,48.5766,48.5936,2087064.0
2016-09-14 09:30:00,56.99,57.19,56.72,57.17,490984.0,48.5851,48.7556,48.3549,48.7385,490984.0
2016-09-14 09:40:00,57.16,57.17,57.02,57.04,416579.0,48.73,48.7385,48.6107,48.6277,416579.0
2016-09-14 09:50:00,57.03,57.14,56.95,57.09,282356.0,48.6192,48.713,48.551,48.6703,282356.0
2016-09-14 10:00:00,57.09,57.18,57.07,57.15,333407.0,48.6703,48.7471,48.6533,48.7215,333407.0
2016-09-14 10:10:00,57.15,57.21,57.13,57.18,329633.0,48.7215,48.7727,48.7044,48.7471,329633.0
2016-09-14 10:20:00,57.19,57.3,57.15,57.27,387385.0,48.7556,48.8494,48.7215,48.8238,387385.0
2016-09-14 10:30:00,57.28,57.37,57.24,57.25,609324.0,48.8323,48.9091,48.7982,48.8068,609324.0
2016-09-14 10:40:00,57.26,57.26,57.13,57.15,201538.0,48.8153,48.8153,48.7044,48.7215,201538.0
2016-09-14 10:50:00,57.15,57.18,57.02,57.06,351674.0,48.7215,48.7471,48.6107,48.6448,351674.0
2016-09-14 11:00:00,57.06,57.14,57.04,57.05,287611.0,48.6448,48.713,48.6277,48.6362,287611.0
2016-09-14 11:10:00,57.04,57.08,56.97,57.07,192908.0,48.6277,48.6618,48.568,48.6533,192908.0
2016-09-14 11:20:00,57.08,57.19,57.08,57.13,182612.0,48.6618,48.7556,48.6618,48.7044,182612.0
2016-09-14 11:30:00,57.12,57.13,57.03,57.1,212440.0,48.6959,48.7044,48.6192,48.6789,212440.0
2016-09-14 11:40:00,57.1,57.14,57.06,57.09,133895.0,48.6789,48.713,48.6448,48.6703,133895.0
2016-09-14 11:50:00,57.09,57.19,57.08,57.17,103774.0,48.6703,48.7556,48.6618,48.7385,103774.0
2016-09-14 12:00:00,57.18,57.2,57.12,57.17,113562.0,48.7471,48.7641,48.6959,48.7385,113562.0
2016-09-14 12:10:00,57.18,57.24,57.15,57.22,111782.0,48.7471,48.7982,48.7215,48.7812,111782.0
2016-09-14 12:20:00,57.22,57.23,57.2,57.2,139727.0,48.7812,48.7897,48.7641,48.7641,139727.0
2016-09-14 12:30:00,57.2,57.22,57.13,57.13,118250.0,48.7641,48.7812,48.7044,48.7044,118250.0
2016-09-14 12:40:00,57.13,57.15,57.07,57.11,385615.0,48.7044,48.7215,48.6533,48.6874,385615.0
2016-09-14 12:50:00,57.11,57.15,57.09,57.15,167650.0,48.6874,48.7215,48.6703,48.7215,167650.0
2016-09-14 13:00:00,57.14,57.19,57.13,57.18,105738.0,48.713,48.7556,48.7044,48.7471,105738.0
2016-09-14 13:10:00,57.18,57.19,57.12,57.15,259087.0,48.7471,48.7556,48.6959,48.7215,259087.0
2016-09-14 13:20:00,57.14,57.2,57.1,57.17,199283.0,48.713,48.7641,48.6789,48.7385,199283.0
2016-09-14 13:30:00,57.18,57.23,57.14,57.18,129835.0,48.7471,48.7897,48.713,48.7471,129835.0
2016-09-14 13:40:00,57.17,57.17,57.03,57.04,172911.0,48.7385,48.7385,48.6192,48.6277,172911.0
2016-09-14 13:50:00,57.03,57.09,57.02,57.04,233350.0,48.6192,48.6703,48.6107,48.6277,233350.0
2016-09-14 14:00:00,57.04,57.08,56.93,56.93,178136.0,48.6277,48.6618,48.5339,48.5339,178136.0
2016-09-14 14:10:00,56.93,56.97,56.86,56.95,223950.0,48.5339,48.568,48.4743,48.551,223950.0
2016-09-14 14:20:00,56.95,56.99,56.91,56.98,324276.0,48.551,48.5851,48.5169,48.5766,324276.0
2016-09-14 14:30:00,56.97,56.97,56.91,56.92,325858.0,48.568,48.568,48.5169,48.5254,325858.0
2016-09-14 14:40:00,56.93,57.03,56.91,56.96,188440.0,48.5339,48.6192,48.5169,48.5595,188440.0
2016-09-14 14:50:00,56.96,57.04,56.95,56.99,184818.0,48.5595,48.6277,48.551,48.5851,184818.0
2016-09-14 15:00:00,56.99,57.01,56.91,56.93,224512.0,48.5851,48.6021,48.5169,48.5339,224512.0
2016-09-14 15:10:00,56.93,56.93,56.85,56.86,260176.0,48.5339,48.5339,48.4657,48.4743,260176.0
2016-09-14 15:20:00,56.86,56.9,56.78,56.79,464509.0,48.4743,48.5084,48.4061,48.4146,464509.0
2016-09-14 15:30:00,56.78,56.9,56.78,56.85,498010.0,48.4061,48.5084,48.4061,48.4657,498010.0
2016-09-14 15:40:00,56.85,56.98,56.84,56.98,634945.0,48.4657,48.5766,48.4572,48.5766,634945.0
2016-09-14 15:50:00,56.97,56.98,56.87,56.94,1969264.0,48.568,48.5766,48.4828,48.5425,1969264.0
2016-09-15 09:30:00,56.84,57.01,56.8,56.83,852383.0,48.4572,48.6021,48.4231,48.4487,852383.0
2016-09-15 09:40:00,56.82,56.94,56.75,56.94,1360176.0,48.4402,48.5425,48.3805,48.5425,1360176.0
2016-09-15 09:50:00,56.94,57.04,56.89,56.96,424370.0,48.5425,48.6277,48.4998,48.5595,424370.0
2016-09-15 10:00:00,56.95,57.08,56.87,57.05,561293.0,48.551,48.6618,48.4828,48.6362,561293.0
2016-09-15 10:10:00,57.05,57.16,57.03,57.14,240820.0,48.6362,48.73,48.6192,48.713,240820.0
2016-09-15 10:20:00,57.14,57.15,57.07,57.08,351168.0,48.713,48.7215,48.6533,48.6618,351168.0
2016-09-15 10:30:00,57.08,57.12,57.03,57.11,249853.0,48.6618,48.6959,48.6192,48.6874,249853.0
2016-09-15 10:40:00,57.12,57.13,57.01,57.13,257432.0,48.6959,48.7044,48.6021,48.7044,257432.0
2016-09-15 10:50:00,57.12,57.2,57.12,57.2,235503.0,48.6959,48.7641,48.6959,48.7641,235503.0
2016-09-15 11:00:00,57.2,57.26,57.19,57.23,300357.0,48.7641,48.8153,48.7556,48.7897,300357.0
2016-09-15 11:10:00,57.23,57.23,57.19,57.21,120502.0,48.7897,48.7897,48.7556,48.7727,120502.0
2016-09-15 11:20:00,57.21,57.35,57.19,57.35,432114.0,48.7727,48.892,48.7556,48.892,432114.0
2016-09-15 11:30:00,57.34,57.4,57.34,57.35,473059.0,48.8835,48.9346,48.8835,48.892,473059.0
2016-09-15 11:40:00,57.35,57.36,57.29,57.3,312016.0,48.892,48.9005,48.8409,48.8494,312016.0
2016-09-15 11:50:00,57.3,57.36,57.26,57.27,357749.0,48.8494,48.9005,48.8153,48.8238,357749.0
2016-09-15 12:00:00,57.27,57.33,57.27,57.31,111951.0,48.8238,48.875,48.8238,48.8579,111951.0
2016-09-15 12:10:00,57.31,57.31,57.24,57.25,148612.0,48.8579,48.8579,48.7982,48.8068,148612.0
2016-09-15 12:20:00,57.25,57.3,57.23,57.24,117674.0,48.8068,48.8494,48.7897,48.7982,117674.0
2016-09-15 12:30:00,57.25,57.27,57.16,57.19,113154.0,48.8068,48.8238,48.73,48.7556,113154.0
2016-09-15 12:40:00,57.19,57.21,57.14,57.19,88943.0,48.7556,48.7727,48.713,48.7556,88943.0
2016-09-15 12:50:00,57.18,57.22,57.16,57.19,77727.0,48.7471,48.7812,48.73,48.7556,77727.0
2016-09-15 13:00:00,57.19,57.29,57.19,57.22,428886.0,48.7556,48.8409,48.7556,48.7812,428886.0
2016-09-15 13:10:00,57.22,57.27,57.18,57.26,291443.0,48.7812,48.8238,48.7471,48.8153,291443.0
2016-09-15 13:20:00,57.26,57.29,57.21,57.24,165064.0,48.8153,48.8409,48.7727,48.7982,165064.0
2016-09-15 13:30:00,57.25,57.33,57.24,57.31,351173.0,48.8068,48.875,48.7982,48.8579,351173.0
2016-09-15 13:40:00,57.31,57.41,57.3,57.39,293522.0,48.8579,48.9432,48.8494,48.9261,293522.0
2016-09-15 13:50:00,57.39,57.4,57.35,57.39,109770.0,48.9261,48.9346,48.892,48.9261,109770.0
2016-09-15 14:00:00,57.4,57.41,57.37,57.39,119517.0,48.9346,48.9432,48.9091,48.9261,119517.0
2016-09-15 14:10:00,57.39,57.49,57.38,57.49,175481.0,48.9261,49.0114,48.9176,49.0114,175481.0
2016-09-15 14:20:00,57.5,57.51,57.46,57.47,277521.0,49.0199,49.0284,48.9858,48.9943,277521.0
2016-09-15 14:30:00,57.48,57.49,57.44,57.46,133061.0,49.0028,49.0114,48.9687,48.9858,133061.0
2016-09-15 14:40:00,57.45,57.49,57.43,57.45,174255.0,48.9773,49.0114,48.9602,48.9773,174255.0
2016-09-15 14:50:00,57.45,57.46,57.42,57.45,98360.0,48.9773,48.9858,48.9517,48.9773,98360.0
2016-09-15 15:00:00,57.45,57.51,57.45,57.46,295645.0,48.9773,49.0284,48.9773,48.9858,295645.0
2016-09-15 15:10:00,57.46,57.46,57.36,57.38,263770.0,48.9858,48.9858,48.9005,48.9176,263770.0
2016-09-15 15:20:00,57.37,57.42,57.37,57.42,393567.0,48.9091,48.9517,48.9091,48.9517,393567.0
2016-09-15 15:30:00,57.42,57.46,57.4,57.46,412670.0,48.9517,48.9858,48.9346,48.9858,412670.0
2016-09-15 15:40:00,57.47,57.49,57.42,57.45,423232.0,48.9943,49.0114,48.9517,48.9773,423232.0
2016-09-15 15:50:00,57.44,57.45,57.38,57.4,1428661.0,48.9687,48.9773,48.9176,48.9346,1428661.0
2016-09-16 09:30:00,56.83,57.05,56.55,56.62,844818.0,48.7153,48.9039,48.4753,48.5353,844818.0
2016-09-16 09:40:00,56.63,56.8,56.59,56.76,298694.0,48.5439,48.6896,48.5096,48.6553,298694.0
2016-09-16 09:50:00,56.75,56.8,56.7,56.75,351928.0,48.6467,48.6896,48.6039,48.6467,351928.0
2016-09-16 10:00:00,56.75,56.76,56.54,56.6,402555.0,48.6467,48.6553,48.4667,48.5182,402555.0
2016-09-16 10:10:00,56.6,56.63,56.53,56.6,193114.0,48.5182,48.5439,48.4581,48.5182,193114.0
2016-09-16 10:20:00,56.61,56.63,56.54,56.6,189658.0,48.5267,48.5439,48.4667,48.5182,189658.0
2016-09-16 10:30:00,56.59,56.7,56.57,56.69,214119.0,48.5096,48.6039,48.4924,48.5953,214119.0
2016-09-16 10:40:00,56.69,56.77,56.65,56.74,280814.0,48.5953,48.6639,48.561,48.6382,280814.0
2016-09-16 10:50:00,56.75,56.75,56.67,56.67,309132.0,48.6467,48.6467,48.5782,48.5782,309132.0
2016-09-16 11:00:00,56.66,56.67,56.59,56.6,138274.0,48.5696,48.5782,48.5096,48.5182,138274.0
2016-09-16 11:10:00,56.59,56.64,56.57,56.59,197376.0,48.5096,48.5524,48.4924,48.5096,197376.0
2016-09-16 11:20:00,56.58,56.63,56.58,56.6,161870.0,48.501,48.5439,48.501,48.5182,161870.0
2016-09-16 11:30:00,56.6,56.67,56.58,56.66,174367.0,48.5182,48.5782,48.501,48.5696,174367.0
2016-09-16 11:40:00,56.66,56.74,56.64,56.72,162243.0,48.5696,48.6382,48.5524,48.621,162243.0
2016-09-16 11:50:00,56.72,56.72,56.67,56.71,223337.0,48.621,48.621,48.5782,48.6124,223337.0
2016-09-16 12:00:00,56.71,56.77,56.69,56.77,124922.0,48.6124,48.6639,48.5953,48.6639,124922.0
2016-09-16 12:10:00,56.77,56.77,56.69,56.71,176639.0,48.6639,48.6639,48.5953,48.6124,176639.0
2016-09-16 12:20:00,56.71,56.73,56.67,56.69,161399.0,48.6124,48.6296,48.5782,48.5953,161399.0
2016-09-16 12:30:00,56.69,56.71,56.65,56.69,288838.0,48.5953,48.6124,48.561,48.5953,288838.0
2016-09-16 12:40:00,56.68,56.69,56.63,56.65,129049.0,48.5867,48.5953,48.5439,48.561,129049.0
2016-09-16 12:50:00,56.64,56.66,56.6,56.61,138900.0,48.5524,48.5696,48.5182,48.5267,138900.0
2016-09-16 13:00:00,56.6,56.65,56.6,56.62,216825.0,48.5182,48.561,48.5182,48.5353,216825.0
2016-09-16 13:10:00,56.61,56.64,56.57,56.59,136873.0,48.5267,48.5524,48.4924,48.5096,136873.0
2016-09-16 13:20:00,56.59,56.62,56.57,56.59,154156.0,48.5096,48.5353,48.4924,48.5096,154156.0
2016-09-16 13:30:00,56.59,56.62,56.54,56.57,165106.0,48.5096,48.5353,48.4667,48.4924,165106.0
2016-09-16 13:40:00,56.56,56.58,56.5,56.54,261346.0,48.4839,48.501,48.4324,48.4667,261346.0
2016-09-16 13:50:00,56.53,56.59,56.51,56.58,102727.0,48.4581,48.5096,48.441,48.501,102727.0
2016-09-16 14:00:00,56.58,56.63,56.53,56.62,202123.0,48.501,48.5439,48.4581,48.5353,202123.0
2016-09-16 14:10:00,56.62,56.67,56.6,56.62,455498.0,48.5353,48.5782,48.5182,48.5353,455498.0
2016-09-16 14:20:00,56.62,56.64,56.6,56.63,478106.0,48.5353,48.5524,48.5182,48.5439,478106.0
2016-09-16 14:30:00,56.63,56.68,56.63,56.65,536594.0,48.5439,48.5867,48.5439,48.561,536594.0
2016-09-16 14:40:00,56.65,56.69,56.63,56.67,445376.0,48.561,48.5953,48.5439,48.5782,445376.0
2016-09-16 14:50:00,56.67,56.67,56.6,56.62,496160.0,48.5782,48.5782,48.5182,48.5353,496160.0
2016-09-16 15:00:00,56.61,56.66,56.6,56.63,436940.0,48.5267,48.5696,48.5182,48.5439,436940.0
2016-09-16 15:10:00,56.63,56.67,56.6,56.66,625018.0,48.5439,48.5782,48.5182,48.5696,625018.0
2016-09-16 15:20:00,56.66,56.7,56.62,56.63,600552.0,48.5696,48.6039,48.5353,48.5439,600552.0
2016-09-16 15:30:00,56.63,56.73,56.62,56.69,745750.0,48.5439,48.6296,48.5353,48.5953,745750.0
2016-09-16 15:40:00,56.69,56.72,56.65,56.71,1007510.0,48.5953,48.621,48.561,48.6124,1007510.0
2016-09-16 15:50:00,56.7,56.71,56.6,56.63,2355061.0,48.6039,48.6124,48.5182,48.5439,2355061.0
2016-09-19 09:30:00,56.87,57.02,56.82,57.0,550560.0,48.7496,48.8782,48.7067,48.861,550560.0
2016-09-19 09:40:00,56.99,57.16,56.96,57.14,267896.0,48.8525,48.9982,48.8267,48.981,267896.0
2016-09-19 09:50:00,57.13,57.2,57.11,57.19,279998.0,48.9725,49.0325,48.9553,49.0239,279998.0
2016-09-19 10:00:00,57.2,57.24,57.19,57.2,212907.0,49.0325,49.0668,49.0239,49.0325,212907.0
2016-09-19 10:10:00,57.2,57.24,57.17,57.22,144545.0,49.0325,49.0668,49.0068,49.0496,144545.0
2016-09-19 10:20:00,57.22,57.22,57.14,57.18,298134.0,49.0496,49.0496,48.981,49.0153,298134.0
2016-09-19 10:30:00,57.17,57.19,57.1,57.14,125405.0,49.0068,49.0239,48.9468,48.981,125405.0
2016-09-19 10:40:00,57.14,57.14,57.09,57.11,108881.0,48.981,48.981,48.9382,48.9553,108881.0
2016-09-19 10:50:00,57.1,57.14,57.1,57.13,76841.0,48.9468,48.981,48.9468,48.9725,76841.0
2016-09-19 11:00:00,57.14,57.17,57.11,57.17,123817.0,48.981,49.0068,48.9553,49.0068,123817.0
2016-09-19 11:10:00,57.17,57.18,57.12,57.14,102527.0,49.0068,49.0153,48.9639,48.981,102527.0
2016-09-19 11:20:00,57.13,57.15,57.08,57.11,92603.0,48.9725,48.9896,48.9296,48.9553,92603.0
2016-09-19 11:30:00,57.12,57.17,57.08,57.15,167775.0,48.9639,49.0068,48.9296,48.9896,167775.0
2016-09-19 11:40:00,57.15,57.18,57.13,57.15,93034.0,48.9896,49.0153,48.9725,48.9896,93034.0
2016-09-19 11:50:00,57.15,57.18,57.14,57.16,74054.0,48.9896,49.0153,48.981,48.9982,74054.0
2016-09-19 12:00:00,57.16,57.18,57.14,57.16,133942.0,48.9982,49.0153,48.981,48.9982,133942.0
2016-09-19 12:10:00,57.16,57.16,56.97,57.0,316786.0,48.9982,48.9982,48.8353,48.861,316786.0
2016-09-19 12:20:00,57.0,57.02,56.98,57.01,167351.0,48.861,48.8782,48.8439,48.8696,167351.0
2016-09-19 12:30:00,57.01,57.04,56.98,57.0,134417.0,48.8696,48.8953,48.8439,48.861,134417.0
2016-09-19 12:40:00,56.99,57.03,56.99,57.0,86838.0,48.8525,48.8868,48.8525,48.861,86838.0
2016-09-19 12:50:00,57.0,57.01,56.94,56.95,111586.0,48.861,48.8696,48.8096,48.8182,111586.0
2016-09-19 13:00:00,56.95,56.97,56.91,56.96,94967.0,48.8182,48.8353,48.7839,48.8267,94967.0
2016-09-19 13:10:00,56.96,56.97,56.93,56.94,118647.0,48.8267,48.8353,48.801,48.8096,118647.0
2016-09-19 13:20:00,56.94,56.94,56.9,56.91,69967.0,48.8096,48.8096,48.7753,48.7839,69967.0
2016-09-19 13:30:00,56.9,56.91,56.74,56.75,280088.0,48.7753,48.7839,48.6382,48.6467,280088.0
2016-09-19 13:40:00,56.75,56.79,56.74,56.79,106183.0,48.6467,48.681,48.6382,48.681,106183.0
2016-09-19 13:50:00,56.79,56.85,56.76,56.85,80711.0,48.681,48.7325,48.6553,48.7325,80711.0
2016-09-19 14:00:00,56.84,56.92,56.83,56.92,116788.0,48.7239,48.7925,48.7153,48.7925,116788.0
2016-09-19 14:10:00,56.92,56.98,56.9,56.95,113498.0,48.7925,48.8439,48.7753,48.8182,113498.0
2016-09-19 14:20:00,56.95,56.98,56.94,56.97,76200.0,48.8182,48.8439,48.8096,48.8353,76200.0
2016-09-19 14:30:00,56.98,57.02,56.97,56.98,163602.0,48.8439,48.8782,48.8353,48.8439,163602.0
2016-09-19 14:40:00,56.98,57.06,56.98,57.04,135220.0,48.8439,48.9125,48.8439,48.8953,135220.0
2016-09-19 14:50:00,57.04,57.08,57.03,57.07,134529.0,48.8953,48.9296,48.8868,48.921,134529.0
2016-09-19 15:00:00,57.08,57.08,57.0,57.0,191763.0,48.9296,48.9296,48.861,48.861,191763.0
2016-09-19 15:10:00,57.0,57.01,56.9,56.93,177233.0,48.861,48.8696,48.7753,48.801,177233.0
2016-09-19 15:20:00,56.93,57.0,56.91,56.91,127746.0,48.801,48.861,48.7839,48.7839,127746.0
2016-09-19 15:30:00,56.91,56.93,56.83,56.91,289626.0,48.7839,48.801,48.7153,48.7839,289626.0
2016-09-19 15:40:00,56.91,56.96,56.88,56.94,355852.0,48.7839,48.8267,48.7582,48.8096,355852.0
2016-09-19 15:50:00,56.94,56.95,56.84,56.86,1038957.0,48.8096,48.8182,48.7239,48.741,1038957.0
2016-09-20 09:30:00,57.16,57.33,57.11,57.19,450547.0,48.9982,49.1439,48.9553,49.0239,450547.0
2016-09-20 09:40:00,57.18,57.19,57.11,57.17,255638.0,49.0153,49.0239,48.9553,49.0068,255638.0
2016-09-20 09:50:00,57.17,57.25,57.16,57.22,209844.0,49.0068,49.0753,48.9982,49.0496,209844.0
2016-09-20 10:00:00,57.23,57.27,57.18,57.19,167501.0,49.0582,49.0925,49.0153,49.0239,167501.0
2016-09-20 10:10:00,57.19,57.2,57.15,57.18,125250.0,49.0239,49.0325,48.9896,49.0153,125250.0
2016-09-20 10:20:00,57.18,57.2,57.14,57.18,118003.0,49.0153,49.0325,48.981,49.0153,118003.0
2016-09-20 10:30:00,57.18,57.21,57.04,57.06,291846.0,49.0153,49.0411,48.8953,48.9125,291846.0
2016-09-20 10:40:00,57.06,57.1,57.04,57.1,164299.0,48.9125,48.9468,48.8953,48.9468,164299.0
2016-09-20 10:50:00,57.11,57.12,57.07,57.08,79312.0,48.9553,48.9639,48.921,48.9296,79312.0
2016-09-20 11:00:00,57.08,57.15,57.07,57.13,197288.0,48.9296,48.9896,48.921,48.9725,197288.0
2016-09-20 11:10:00,57.14,57.16,57.11,57.15,210513.0,48.981,48.9982,48.9553,48.9896,210513.0
2016-09-20 11:20:00,57.15,57.16,57.1,57.11,155579.0,48.9896,48.9982,48.9468,48.9553,155579.0
2016-09-20 11:30:00,57.12,57.14,57.08,57.09,128715.0,48.9639,48.981,48.9296,48.9382,128715.0
2016-09-20 11:40:00,57.09,57.14,57.09,57.13,88751.0,48.9382,48.981,48.9382,48.9725,88751.0
2016-09-20 11:50:00,57.13,57.14,57.06,57.07,271288.0,48.9725,48.981,48.9125,48.921,271288.0
2016-09-20 12:00:00,57.08,57.1,57.06,57.07,186266.0,48.9296,48.9468,48.9125,48.921,186266.0
2016-09-20 12:10:00,57.06,57.07,57.02,57.05,167837.0,48.9125,48.921,48.8782,48.9039,167837.0
2016-09-20 12:20:00,57.05,57.1,57.04,57.08,112881.0,48.9039,48.9468,48.8953,48.9296,112881.0
2016-09-20 12:30:00,57.09,57.09,57.02,57.04,138793.0,48.9382,48.9382,48.8782,48.8953,138793.0
2016-09-20 12:40:00,57.04,57.05,56.95,56.96,137526.0,48.8953,48.9039,48.8182,48.8267,137526.0
2016-09-20 12:50:00,56.97,57.0,56.91,56.92,274647.0,48.8353,48.861,48.7839,48.7925,274647.0
2016-09-20 13:00:00,56.92,56.97,56.91,56.96,254954.0,48.7925,48.8353,48.7839,48.8267,254954.0
2016-09-20 13:10:00,56.95,56.99,56.94,56.98,74402.0,48.8182,48.8525,48.8096,48.8439,74402.0
2016-09-20 13:20:00,56.98,56.98,56.94,56.97,71251.0,48.8439,48.8439,48.8096,48.8353,71251.0
2016-09-20 13:30:00,56.98,57.0,56.93,57.0,94134.0,48.8439,48.861,48.801,48.861,94134.0
2016-09-20 13:40:00,56.99,56.99,56.95,56.98,85640.0,48.8525,48.8525,48.8182,48.8439,85640.0
2016-09-20 13:50:00,56.97,57.03,56.94,57.01,250617.0,48.8353,48.8868,48.8096,48.8696,250617.0
2016-09-20 14:00:00,57.01,57.04,56.99,57.0,158481.0,48.8696,48.8953,48.8525,48.861,158481.0
2016-09-20 14:10:00,57.01,57.02,56.97,56.99,82656.0,48.8696,48.8782,48.8353,48.8525,82656.0
2016-09-20 14:20:00,56.99,57.0,56.94,56.98,320433.0,48.8525,48.861,48.8096,48.8439,320433.0
2016-09-20 14:30:00,56.97,57.02,56.97,57.02,88798.0,48.8353,48.8782,48.8353,48.8782,88798.0
2016-09-20 14:40:00,57.02,57.03,56.97,57.01,114924.0,48.8782,48.8868,48.8353,48.8696,114924.0
2016-09-20 14:50:00,57.01,57.06,57.0,57.03,200316.0,48.8696,48.9125,48.861,48.8868,200316.0
2016-09-20 15:00:00,57.03,57.05,57.01,57.02,113342.0,48.8868,48.9039,48.8696,48.8782,113342.0
2016-09-20 15:10:00,57.02,57.07,57.02,57.06,222939.0,48.8782,48.921,48.8782,48.9125,222939.0
2016-09-20 15:20:00,57.05,57.09,57.03,57.06,158530.0,48.9039,48.9382,48.8868,48.9125,158530.0
2016-09-20 15:30:00,57.06,57.07,57.0,57.03,301956.0,48.9125,48.921,48.861,48.8868,301956.0
2016-09-20 15:40:00,57.03,57.04,56.98,57.02,380890.0,48.8868,48.8953,48.8439,48.8782,380890.0
2016-09-20 15:50:00,57.02,57.02,56.9,56.9,773112.0,48.8782,48.8782,48.7753,48.7753,773112.0
2016-09-21 09:30:00,57.14,57.36,56.98,57.34,2099005.0,48.981,49.1696,48.8439,49.1525,2099005.0
2016-09-21 09:40:00,57.34,57.35,57.24,57.29,916206.0,49.1525,49.1611,49.0668,49.1096,916206.0
2016-09-21 09:50:00,57.29,57.37,57.27,57.37,220322.0,49.1096,49.1782,49.0925,49.1782,220322.0
2016-09-21 10:00:00,57.37,57.37,57.28,57.29,184032.0,49.1782,49.1782,49.1011,49.1096,184032.0
2016-09-21 10:10:00,57.28,57.28,57.23,57.25,101546.0,49.1011,49.1011,49.0582,49.0753,101546.0
2016-09-21 10:20:00,57.26,57.28,57.24,57.26,111992.0,49.0839,49.1011,49.0668,49.0839,111992.0
2016-09-21 10:30:00,57.27,57.3,57.25,57.28,120053.0,49.0925,49.1182,49.0753,49.1011,120053.0
2016-09-21 10:40:00,57.28,57.32,57.23,57.27,90563.0,49.1011,49.1353,49.0582,49.0925,90563.0
2016-09-21 10:50:00,57.26,57.27,57.19,57.19,139627.0,49.0839,49.0925,49.0239,49.0239,139627.0
2016-09-21 11:00:00,57.2,57.24,57.19,57.2,130369.0,49.0325,49.0668,49.0239,49.0325,130369.0
2016-09-21 11:10:00,57.19,57.2,57.17,57.2,65982.0,49.0239,49.0325,49.0068,49.0325,65982.0
2016-09-21 11:20:00,57.2,57.27,57.19,57.25,78421.0,49.0325,49.0925,49.0239,49.0753,78421.0
2016-09-21 11:30:00,57.26,57.27,57.2,57.24,65310.0,49.0839,49.0925,49.0325,49.0668,65310.0
2016-09-21 11:40:00,57.24,57.25,57.18,57.22,109611.0,49.0668,49.0753,49.0153,49.0496,109611.0
2016-09-21 11:50:00,57.22,57.26,57.19,57.26,105403.0,49.0496,49.0839,49.0239,49.0839,105403.0
2016-09-21 12:00:00,57.25,57.28,57.24,57.26,75812.0,49.0753,49.1011,49.0668,49.0839,75812.0
2016-09-21 12:10:00,57.25,57.25,57.09,57.1,274883.0,49.0753,49.0753,48.9382,48.9468,274883.0
2016-09-21 12:20:00,57.1,57.12,57.07,57.09,243315.0,48.9468,48.9639,48.921,48.9382,243315.0
2016-09-21 12:30:00,57.08,57.09,57.02,57.02,177444.0,48.9296,48.9382,48.8782,48.8782,177444.0
2016-09-21 12:40:00,57.02,57.09,57.02,57.07,183049.0,48.8782,48.9382,48.8782,48.921,183049.0
2016-09-21 12:50:00,57.07,57.14,57.06,57.14,124089.0,48.921,48.981,48.9125,48.981,124089.0
2016-09-21 13:00:00,57.14,57.18,57.12,57.13,478329.0,48.981,49.0153,48.9639,48.9725,478329.0
2016-09-21 13:10:00,57.13,57.13,57.07,57.09,158960.0,48.9725,48.9725,48.921,48.9382,158960.0
2016-09-21 13:20:00,57.1,57.11,57.06,57.1,70816.0,48.9468,48.9553,48.9125,48.9468,70816.0
2016-09-21 13:30:00,57.09,57.12,57.08,57.09,107853.0,48.9382,48.9639,48.9296,48.9382,107853.0
2016-09-21 13:40:00,57.09,57.14,57.07,57.11,85261.0,48.9382,48.981,48.921,48.9553,85261.0
2016-09-21 13:50:00,57.1,57.16,57.07,57.11,271788.0,48.9468,48.9982,48.921,48.9553,271788.0
2016-09-21 14:00:00,57.1,57.33,57.05,57.29,1769367.0,48.9468,49.1439,48.9039,49.1096,1769367.0
2016-09-21 14:10:00,57.29,57.43,57.25,57.27,639432.0,49.1096,49.2296,49.0753,49.0925,639432.0
2016-09-21 14:20:00,57.27,57.31,57.1,57.13,585753.0,49.0925,49.1268,48.9468,48.9725,585753.0
2016-09-21 14:30:00,57.12,57.27,57.1,57.24,359518.0,48.9639,49.0925,48.9468,49.0668,359518.0
2016-09-21 14:40:00,57.24,57.36,57.21,57.28,597088.0,49.0668,49.1696,49.0411,49.1011,597088.0
2016-09-21 14:50:00,57.28,57.4,57.26,57.39,260259.0,49.1011,49.2039,49.0839,49.1953,260259.0
2016-09-21 15:00:00,57.39,57.48,57.34,57.44,427107.0,49.1953,49.2725,49.1525,49.2382,427107.0
2016-09-21 15:10:00,57.43,57.55,57.43,57.49,738191.0,49.2296,49.3325,49.2296,49.2811,738191.0
2016-09-21 15:20:00,57.49,57.54,57.47,57.52,510721.0,49.2811,49.3239,49.2639,49.3068,510721.0
2016-09-21 15:30:00,57.52,57.61,57.52,57.61,359720.0,49.3068,49.3839,49.3068,49.3839,359720.0
2016-09-21 15:40:00,57.61,57.73,57.6,57.69,426380.0,49.3839,49.4868,49.3754,49.4525,426380.0
2016-09-21 15:50:00,57.7,57.71,57.64,57.66,1070008.0,49.4611,49.4697,49.4097,49.4268,1070008.0
2016-09-22 09:30:00,58.03,58.24,57.99,58.16,534161.0,49.744,49.924,49.7097,49.8554,534161.0
2016-09-22 09:40:00,58.15,58.23,58.12,58.2,251022.0,49.8468,49.9154,49.8211,49.8897,251022.0
2016-09-22 09:50:00,58.21,58.22,58.17,58.2,279939.0,49.8983,49.9068,49.864,49.8897,279939.0
2016-09-22 10:00:00,58.2,58.21,58.13,58.13,244520.0,49.8897,49.8983,49.8297,49.8297,244520.0
2016-09-22 10:10:00,58.13,58.18,58.12,58.15,143245.0,49.8297,49.8725,49.8211,49.8468,143245.0
2016-09-22 10:20:00,58.15,58.21,58.14,58.2,281964.0,49.8468,49.8983,49.8383,49.8897,281964.0
2016-09-22 10:30:00,58.2,58.26,58.19,58.21,134187.0,49.8897,49.9411,49.8811,49.8983,134187.0
2016-09-22 10:40:00,58.2,58.24,58.17,58.22,109996.0,49.8897,49.924,49.864,49.9068,109996.0
2016-09-22 10:50:00,58.23,58.23,58.18,58.18,115197.0,49.9154,49.9154,49.8725,49.8725,115197.0
2016-09-22 11:00:00,58.18,58.2,58.14,58.15,156247.0,49.8725,49.8897,49.8383,49.8468,156247.0
2016-09-22 11:10:00,58.16,58.16,58.1,58.15,125367.0,49.8554,49.8554,49.804,49.8468,125367.0
2016-09-22 11:20:00,58.14,58.15,58.11,58.13,135530.0,49.8383,49.8468,49.8125,49.8297,135530.0
2016-09-22 11:30:00,58.14,58.17,58.12,58.16,143038.0,49.8383,49.864,49.8211,49.8554,143038.0
2016-09-22 11:40:00,58.15,58.16,58.11,58.12,90867.0,49.8468,49.8554,49.8125,49.8211,90867.0
2016-09-22 11:50:00,58.12,58.13,58.08,58.1,143275.0,49.8211,49.8297,49.7868,49.804,143275.0
2016-09-22 12:00:00,58.1,58.14,58.09,58.1,87122.0,49.804,49.8383,49.7954,49.804,87122.0
2016-09-22 12:10:00,58.1,58.11,58.07,58.1,70743.0,49.804,49.8125,49.7783,49.804,70743.0
2016-09-22 12:20:00,58.1,58.11,58.06,58.11,109183.0,49.804,49.8125,49.7697,49.8125,109183.0
2016-09-22 12:30:00,58.11,58.13,58.1,58.12,59685.0,49.8125,49.8297,49.804,49.8211,59685.0
2016-09-22 12:40:00,58.12,58.14,58.1,58.13,78770.0,49.8211,49.8383,49.804,49.8297,78770.0
2016-09-22 12:50:00,58.12,58.14,58.11,58.14,59683.0,49.8211,49.8383,49.8125,49.8383,59683.0
2016-09-22 13:00:00,58.14,58.18,58.13,58.16,61399.0,49.8383,49.8725,49.8297,49.8554,61399.0
2016-09-22 13:10:00,58.17,58.18,58.15,58.15,36437.0,49.864,49.8725,49.8468,49.8468,36437.0
2016-09-22 13:20:00,58.15,58.17,58.14,58.16,333657.0,49.8468,49.864,49.8383,49.8554,333657.0
2016-09-22 13:30:00,58.16,58.18,58.15,58.17,342009.0,49.8554,49.8725,49.8468,49.864,342009.0
2016-09-22 13:40:00,58.16,58.17,58.1,58.12,96295.0,49.8554,49.864,49.804,49.8211,96295.0
2016-09-22 13:50:00,58.12,58.13,58.08,58.09,58704.0,49.8211,49.8297,49.7868,49.7954,58704.0
2016-09-22 14:00:00,58.08,58.11,58.08,58.1,120281.0,49.7868,49.8125,49.7868,49.804,120281.0
2016-09-22 14:10:00,58.1,58.1,57.95,57.97,667148.0,49.804,49.804,49.6754,49.6925,667148.0
2016-09-22 14:20:00,57.97,58.04,57.95,58.01,1527512.0,49.6925,49.7525,49.6754,49.7268,1527512.0
2016-09-22 14:30:00,58.01,58.04,57.96,58.03,283692.0,49.7268,49.7525,49.684,49.744,283692.0
2016-09-22 14:40:00,58.03,58.05,58.01,58.03,117610.0,49.744,49.7611,49.7268,49.744,117610.0
2016-09-22 14:50:00,58.02,58.12,58.0,58.11,339829.0,49.7354,49.8211,49.7182,49.8125,339829.0
2016-09-22 15:00:00,58.11,58.13,58.09,58.09,99701.0,49.8125,49.8297,49.7954,49.7954,99701.0
2016-09-22 15:10:00,58.09,58.12,58.07,58.08,107004.0,49.7954,49.8211,49.7783,49.7868,107004.0
2016-09-22 15:20:00,58.08,58.12,58.07,58.08,136346.0,49.7868,49.8211,49.7783,49.7868,136346.0
2016-09-22 15:30:00,58.08,58.16,58.08,58.13,250306.0,49.7868,49.8554,49.7868,49.8297,250306.0
2016-09-22 15:40:00,58.13,58.14,58.08,58.1,328450.0,49.8297,49.8383,49.7868,49.804,328450.0
2016-09-22 15:50:00,58.09,58.12,58.06,58.07,694551.0,49.7954,49.8211,49.7697,49.7783,694551.0
2016-09-23 09:30:00,57.99,57.99,57.83,57.9,408870.0,49.7097,49.7097,49.5725,49.6325,408870.0
2016-09-23 09:40:00,57.89,57.89,57.77,57.83,296499.0,49.624,49.624,49.5211,49.5725,296499.0
2016-09-23 09:50:00,57.82,57.85,57.76,57.81,138210.0,49.564,49.5897,49.5125,49.5554,138210.0
2016-09-23 10:00:00,57.81,57.89,57.79,57.88,104623.0,49.5554,49.624,49.5382,49.6154,104623.0
2016-09-23 10:10:00,57.88,57.93,57.83,57.85,163037.0,49.6154,49.6582,49.5725,49.5897,163037.0
2016-09-23 10:20:00,57.86,57.88,57.8,57.8,126628.0,49.5982,49.6154,49.5468,49.5468,126628.0
2016-09-23 10:30:00,57.81,57.85,57.79,57.81,67692.0,49.5554,49.5897,49.5382,49.5554,67692.0
2016-09-23 10:40:00,57.81,57.89,57.81,57.86,130808.0,49.5554,49.624,49.5554,49.5982,130808.0
2016-09-23 10:50:00,57.85,57.86,57.83,57.85,89941.0,49.5897,49.5982,49.5725,49.5897,89941.0
2016-09-23 11:00:00,57.84,57.88,57.83,57.84,136360.0,49.5811,49.6154,49.5725,49.5811,136360.0
2016-09-23 11:10:00,57.83,57.85,57.79,57.81,148072.0,49.5725,49.5897,49.5382,49.5554,148072.0
2016-09-23 11:20:00,57.81,57.82,57.76,57.79,350189.0,49.5554,49.564,49.5125,49.5382,350189.0
2016-09-23 11:30:00,57.8,57.85,57.79,57.83,391996.0,49.5468,49.5897,49.5382,49.5725,391996.0
2016-09-23 11:40:00,57.84,57.84,57.78,57.79,257201.0,49.5811,49.5811,49.5297,49.5382,257201.0
2016-09-23 11:50:00,57.79,57.8,57.74,57.77,239119.0,49.5382,49.5468,49.4954,49.5211,239119.0
2016-09-23 12:00:00,57.77,57.8,57.75,57.76,268483.0,49.5211,49.5468,49.5039,49.5125,268483.0
2016-09-23 12:10:00,57.76,57.8,57.76,57.78,176211.0,49.5125,49.5468,49.5125,49.5297,176211.0
2016-09-23 12:20:00,57.78,57.83,57.78,57.82,71135.0,49.5297,49.5725,49.5297,49.564,71135.0
2016-09-23 12:30:00,57.82,57.83,57.76,57.79,94534.0,49.564,49.5725,49.5125,49.5382,94534.0
2016-09-23 12:40:00,57.79,57.81,57.78,57.79,64966.0,49.5382,49.5554,49.5297,49.5382,64966.0
2016-09-23 12:50:00,57.79,57.82,57.79,57.79,47955.0,49.5382,49.564,49.5382,49.5382,47955.0
2016-09-23 13:00:00,57.79,57.79,57.74,57.75,320775.0,49.5382,49.5382,49.4954,49.5039,320775.0
2016-09-23 13:10:00,57.75,57.76,57.72,57.75,347344.0,49.5039,49.5125,49.4782,49.5039,347344.0
2016-09-23 13:20:00,57.75,57.78,57.74,57.76,102489.0,49.5039,49.5297,49.4954,49.5125,102489.0
2016-09-23 13:30:00,57.76,57.77,57.73,57.75,85886.0,49.5125,49.5211,49.4868,49.5039,85886.0
2016-09-23 13:40:00,57.74,57.77,57.73,57.73,81169.0,49.4954,49.5211,49.4868,49.4868,81169.0
2016-09-23 13:50:00,57.73,57.74,57.67,57.69,151965.0,49.4868,49.4954,49.4354,49.4525,151965.0
2016-09-23 14:00:00,57.68,57.73,57.67,57.72,115651.0,49.4439,49.4868,49.4354,49.4782,115651.0
2016-09-23 14:10:00,57.71,57.74,57.69,57.73,136007.0,49.4697,49.4954,49.4525,49.4868,136007.0
2016-09-23 14:20:00,57.73,57.76,57.7,57.74,110945.0,49.4868,49.5125,49.4611,49.4954,110945.0
2016-09-23 14:30:00,57.74,57.76,57.71,57.72,119053.0,49.4954,49.5125,49.4697,49.4782,119053.0
2016-09-23 14:40:00,57.72,57.74,57.69,57.72,205654.0,49.4782,49.4954,49.4525,49.4782,205654.0
2016-09-23 14:50:00,57.72,57.77,57.72,57.77,85012.0,49.4782,49.5211,49.4782,49.5211,85012.0
2016-09-23 15:00:00,57.76,57.79,57.74,57.77,123789.0,49.5125,49.5382,49.4954,49.5211,123789.0
2016-09-23 15:10:00,57.76,57.77,57.72,57.73,153145.0,49.5125,49.5211,49.4782,49.4868,153145.0
2016-09-23 15:20:00,57.74,57.78,57.71,57.78,189790.0,49.4954,49.5297,49.4697,49.5297,189790.0
2016-09-23 15:30:00,57.78,57.83,57.73,57.74,286869.0,49.5297,49.5725,49.4868,49.4954,286869.0
2016-09-23 15:40:00,57.74,57.75,57.69,57.72,722391.0,49.4954,49.5039,49.4525,49.4782,722391.0
2016-09-23 15:50:00,57.71,57.77,57.69,57.7,2318710.0,49.4697,49.5211,49.4525,49.4611,2318710.0
2016-09-26 09:30:00,57.5,57.56,57.34,57.37,456056.0,49.2896,49.3411,49.1525,49.1782,456056.0
2016-09-26 09:40:00,57.36,57.43,57.34,57.41,824654.0,49.1696,49.2296,49.1525,49.2125,824654.0
2016-09-26 09:50:00,57.41,57.46,57.4,57.43,318736.0,49.2125,49.2554,49.2039,49.2296,318736.0
2016-09-26 10:00:00,57.42,57.56,57.39,57.55,473481.0,49.2211,49.3411,49.1953,49.3325,473481.0
2016-09-26 10:10:00,57.55,57.64,57.53,57.59,210737.0,49.3325,49.4097,49.3154,49.3668,210737.0
2016-09-26 10:20:00,57.59,57.61,57.56,57.6,59912.0,49.3668,49.3839,49.3411,49.3754,59912.0
2016-09-26 10:30:00,57.6,57.69,57.6,57.65,70281.0,49.3754,49.4525,49.3754,49.4182,70281.0
2016-09-26 10:40:00,57.65,57.66,57.61,57.64,56384.0,49.4182,49.4268,49.3839,49.4097,56384.0
2016-09-26 10:50:00,57.65,57.68,57.61,57.61,70056.0,49.4182,49.4439,49.3839,49.3839,70056.0
2016-09-26 11:00:00,57.6,57.62,57.56,57.59,76963.0,49.3754,49.3925,49.3411,49.3668,76963.0
2016-09-26 11:10:00,57.6,57.63,57.56,57.61,138373.0,49.3754,49.4011,49.3411,49.3839,138373.0
2016-09-26 11:20:00,57.62,57.64,57.56,57.57,108156.0,49.3925,49.4097,49.3411,49.3496,108156.0
2016-09-26 11:30:00,57.57,57.57,57.5,57.56,106925.0,49.3496,49.3496,49.2896,49.3411,106925.0
2016-09-26 11:40:00,57.57,57.58,57.54,57.54,76822.0,49.3496,49.3582,49.3239,49.3239,76822.0
2016-09-26 11:50:00,57.54,57.57,57.52,57.56,115011.0,49.3239,49.3496,49.3068,49.3411,115011.0
2016-09-26 12:00:00,57.56,57.59,57.54,57.58,61369.0,49.3411,49.3668,49.3239,49.3582,61369.0
2016-09-26 12:10:00,57.57,57.62,57.57,57.6,45339.0,49.3496,49.3925,49.3496,49.3754,45339.0
2016-09-26 12:20:00,57.6,57.63,57.58,57.62,37425.0,49.3754,49.4011,49.3582,49.3925,37425.0
2016-09-26 12:30:00,57.62,57.64,57.6,57.62,94554.0,49.3925,49.4097,49.3754,49.3925,94554.0
2016-09-26 12:40:00,57.61,57.64,57.57,57.63,51240.0,49.3839,49.4097,49.3496,49.4011,51240.0
2016-09-26 12:50:00,57.64,57.68,57.62,57.65,81446.0,49.4097,49.4439,49.3925,49.4182,81446.0
2016-09-26 13:00:00,57.64,57.65,57.58,57.59,50298.0,49.4097,49.4182,49.3582,49.3668,50298.0
2016-09-26 13:10:00,57.59,57.6,57.56,57.57,35187.0,49.3668,49.3754,49.3411,49.3496,35187.0
2016-09-26 13:20:00,57.57,57.6,57.5,57.51,82397.0,49.3496,49.3754,49.2896,49.2982,82397.0
2016-09-26 13:30:00,57.51,57.53,57.46,57.46,70310.0,49.2982,49.3154,49.2554,49.2554,70310.0
2016-09-26 13:40:00,57.46,57.5,57.46,57.48,60973.0,49.2554,49.2896,49.2554,49.2725,60973.0
2016-09-26 13:50:00,57.48,57.53,57.48,57.53,73890.0,49.2725,49.3154,49.2725,49.3154,73890.0
2016-09-26 14:00:00,57.52,57.56,57.52,57.54,63620.0,49.3068,49.3411,49.3068,49.3239,63620.0
2016-09-26 14:10:00,57.54,57.58,57.51,57.57,128794.0,49.3239,49.3582,49.2982,49.3496,128794.0
2016-09-26 14:20:00,57.57,57.58,57.53,57.57,119851.0,49.3496,49.3582,49.3154,49.3496,119851.0
2016-09-26 14:30:00,57.57,57.57,57.47,57.48,102228.0,49.3496,49.3496,49.2639,49.2725,102228.0
2016-09-26 14:40:00,57.48,57.52,57.47,57.52,107188.0,49.2725,49.3068,49.2639,49.3068,107188.0
2016-09-26 14:50:00,57.52,57.53,57.48,57.5,78995.0,49.3068,49.3154,49.2725,49.2896,78995.0
2016-09-26 15:00:00,57.49,57.55,57.47,57.52,278392.0,49.2811,49.3325,49.2639,49.3068,278392.0
2016-09-26 15:10:00,57.52,57.53,57.48,57.49,124728.0,49.3068,49.3154,49.2725,49.2811,124728.0
2016-09-26 15:20:00,57.49,57.54,57.47,57.53,185214.0,49.2811,49.3239,49.2639,49.3154,185214.0
2016-09-26 15:30:00,57.53,57.56,57.45,57.48,346170.0,49.3154,49.3411,49.2468,49.2725,346170.0
2016-09-26 15:40:00,57.48,57.5,57.43,57.47,479441.0,49.2725,49.2896,49.2296,49.2639,479441.0
2016-09-26 15:50:00,57.47,57.48,57.39,57.44,1104820.0,49.2639,49.2725,49.1953,49.2382,1104820.0
2016-09-27 09:30:00,57.38,57.52,57.29,57.5,412387.0,49.1868,49.3068,49.1096,49.2896,412387.0
2016-09-27 09:40:00,57.5,57.59,57.49,57.58,611640.0,49.2896,49.3668,49.2811,49.3582,611640.0
2016-09-27 09:50:00,57.58,57.62,57.51,57.62,257277.0,49.3582,49.3925,49.2982,49.3925,257277.0
2016-09-27 10:00:00,57.62,57.77,57.61,57.71,911300.0,49.3925,49.5211,49.3839,49.4697,911300.0
2016-09-27 10:10:00,57.71,57.72,57.66,57.69,130650.0,49.4697,49.4782,49.4268,49.4525,130650.0
2016-09-27 10:20:00,57.69,57.71,57.66,57.67,94105.0,49.4525,49.4697,49.4268,49.4354,94105.0
2016-09-27 10:30:00,57.68,57.69,57.58,57.63,106885.0,49.4439,49.4525,49.3582,49.4011,106885.0
2016-09-27 10:40:00,57.62,57.65,57.6,57.63,61405.0,49.3925,49.4182,49.3754,49.4011,61405.0
2016-09-27 10:50:00,57.63,57.65,57.52,57.54,108334.0,49.4011,49.4182,49.3068,49.3239,108334.0
2016-09-27 11:00:00,57.54,57.59,57.54,57.57,73687.0,49.3239,49.3668,49.3239,49.3496,73687.0
2016-09-27 11:10:00,57.57,57.6,57.56,57.59,57707.0,49.3496,49.3754,49.3411,49.3668,57707.0
2016-09-27 11:20:00,57.59,57.72,57.59,57.71,189864.0,49.3668,49.4782,49.3668,49.4697,189864.0
2016-09-27 11:30:00,57.72,57.8,57.71,57.8,205899.0,49.4782,49.5468,49.4697,49.5468,205899.0
2016-09-27 11:40:00,57.8,57.8,57.71,57.74,121526.0,49.5468,49.5468,49.4697,49.4954,121526.0
2016-09-27 11:50:00,57.74,57.77,57.73,57.75,67061.0,49.4954,49.5211,49.4868,49.5039,67061.0
2016-09-27 12:00:00,57.75,57.77,57.73,57.75,53843.0,49.5039,49.5211,49.4868,49.5039,53843.0
2016-09-27 12:10:00,57.74,57.78,57.73,57.78,74934.0,49.4954,49.5297,49.4868,49.5297,74934.0
2016-09-27 12:20:00,57.78,57.92,57.76,57.88,169082.0,49.5297,49.6497,49.5125,49.6154,169082.0
2016-09-27 12:30:00,57.89,57.9,57.84,57.88,132516.0,49.624,49.6325,49.5811,49.6154,132516.0
2016-09-27 12:40:00,57.88,57.89,57.85,57.88,67801.0,49.6154,49.624,49.5897,49.6154,67801.0
2016-09-27 12:50:00,57.88,57.94,57.87,57.91,162223.0,49.6154,49.6668,49.6068,49.6411,162223.0
2016-09-27 13:00:00,57.91,57.94,57.9,57.9,88178.0,49.6411,49.6668,49.6325,49.6325,88178.0
2016-09-27 13:10:00,57.91,57.92,57.88,57.9,73970.0,49.6411,49.6497,49.6154,49.6325,73970.0
2016-09-27 13:20:00,57.9,57.92,57.88,57.92,89006.0,49.6325,49.6497,49.6154,49.6497,89006.0
2016-09-27 13:30:00,57.92,57.95,57.9,57.92,104928.0,49.6497,49.6754,49.6325,49.6497,104928.0
2016-09-27 13:40:00,57.92,57.93,57.89,57.89,68818.0,49.6497,49.6582,49.624,49.624,68818.0
2016-09-27 13:50:00,57.9,57.93,57.87,57.89,88288.0,49.6325,49.6582,49.6068,49.624,88288.0
2016-09-27 14:00:00,57.9,57.92,57.86,57.87,72458.0,49.6325,49.6497,49.5982,49.6068,72458.0
2016-09-27 14:10:00,57.86,57.91,57.86,57.9,91416.0,49.5982,49.6411,49.5982,49.6325,91416.0
2016-09-27 14:20:00,57.89,57.91,57.88,57.89,98426.0,49.624,49.6411,49.6154,49.624,98426.0
2016-09-27 14:30:00,57.89,57.9,57.86,57.88,72453.0,49.624,49.6325,49.5982,49.6154,72453.0
2016-09-27 14:40:00,57.88,57.9,57.84,57.86,52461.0,49.6154,49.6325,49.5811,49.5982,52461.0
2016-09-27 14:50:00,57.85,57.9,57.85,57.88,77185.0,49.5897,49.6325,49.5897,49.6154,77185.0
2016-09-27 15:00:00,57.88,57.91,57.87,57.91,88848.0,49.6154,49.6411,49.6068,49.6411,88848.0
2016-09-27 15:10:00,57.91,57.91,57.86,57.89,262570.0,49.6411,49.6411,49.5982,49.624,262570.0
2016-09-27 15:20:00,57.89,57.89,57.84,57.87,130937.0,49.624,49.624,49.5811,49.6068,130937.0
2016-09-27 15:30:00,57.86,57.89,57.82,57.89,241153.0,49.5982,49.624,49.564,49.624,241153.0
2016-09-27 15:40:00,57.89,57.91,57.86,57.86,248939.0,49.624,49.6411,49.5982,49.5982,248939.0
2016-09-27 15:50:00,57.86,57.9,57.85,57.89,522254.0,49.5982,49.6325,49.5897,49.624,522254.0
2016-09-28 09:30:00,57.92,58.12,57.92,58.08,242676.0,49.6497,49.8211,49.6497,49.7868,242676.0
2016-09-28 09:40:00,58.09,58.17,58.05,58.12,256667.0,49.7954,49.864,49.7611,49.8211,256667.0
2016-09-28 09:50:00,58.13,58.15,58.09,58.15,94157.0,49.8297,49.8468,49.7954,49.8468,94157.0
2016-09-28 10:00:00,58.16,58.21,58.08,58.12,256681.0,49.8554,49.8983,49.7868,49.8211,256681.0
2016-09-28 10:10:00,58.12,58.13,58.03,58.06,118849.0,49.8211,49.8297,49.744,49.7697,118849.0
2016-09-28 10:20:00,58.06,58.08,58.02,58.06,145728.0,49.7697,49.7868,49.7354,49.7697,145728.0
2016-09-28 10:30:00,58.07,58.09,57.93,57.96,189036.0,49.7783,49.7954,49.6582,49.684,189036.0
2016-09-28 10:40:00,57.95,57.99,57.92,57.94,322867.0,49.6754,49.7097,49.6497,49.6668,322867.0
2016-09-28 10:50:00,57.94,57.98,57.89,57.94,181653.0,49.6668,49.7011,49.624,49.6668,181653.0
2016-09-28 11:00:00,57.93,57.93,57.81,57.85,161528.0,49.6582,49.6582,49.5554,49.5897,161528.0
2016-09-28 11:10:00,57.85,57.9,57.82,57.89,53388.0,49.5897,49.6325,49.564,49.624,53388.0
2016-09-28 11:20:00,57.9,57.92,57.87,57.9,75619.0,49.6325,49.6497,49.6068,49.6325,75619.0
2016-09-28 11:30:00,57.9,57.92,57.86,57.89,312429.0,49.6325,49.6497,49.5982,49.624,312429.0
2016-09-28 11:40:00,57.9,57.93,57.89,57.92,48504.0,49.6325,49.6582,49.624,49.6497,48504.0
2016-09-28 11:50:00,57.92,57.95,57.91,57.94,86899.0,49.6497,49.6754,49.6411,49.6668,86899.0
2016-09-28 12:00:00,57.94,57.95,57.88,57.89,106681.0,49.6668,49.6754,49.6154,49.624,106681.0
2016-09-28 12:10:00,57.89,57.98,57.88,57.91,160311.0,49.624,49.7011,49.6154,49.6411,160311.0
2016-09-28 12:20:00,57.91,57.93,57.89,57.91,43695.0,49.6411,49.6582,49.624,49.6411,43695.0
2016-09-28 12:30:00,57.9,57.92,57.85,57.89,51295.0,49.6325,49.6497,49.5897,49.624,51295.0
2016-09-28 12:40:00,57.89,57.95,57.88,57.92,94964.0,49.624,49.6754,49.6154,49.6497,94964.0
2016-09-28 12:50:00,57.93,57.94,57.9,57.9,43040.0,49.6582,49.6668,49.6325,49.6325,43040.0
2016-09-28 13:00:00,57.9,57.91,57.87,57.88,185205.0,49.6325,49.6411,49.6068,49.6154,185205.0
2016-09-28 13:10:00,57.88,57.91,57.85,57.88,49845.0,49.6154,49.6411,49.5897,49.6154,49845.0
2016-09-28 13:20:00,57.89,57.96,57.89,57.95,72728.0,49.624,49.684,49.624,49.6754,72728.0
2016-09-28 13:30:00,57.95,58.01,57.94,58.0,232952.0,49.6754,49.7268,49.6668,49.7182,232952.0
2016-09-28 13:40:00,58.01,58.02,57.98,57.99,44442.0,49.7268,49.7354,49.7011,49.7097,44442.0
2016-09-28 13:50:00,57.98,58.01,57.98,58.0,45553.0,49.7011,49.7268,49.7011,49.7182,45553.0
2016-09-28 14:00:00,57.99,58.03,57.97,58.02,113066.0,49.7097,49.744,49.6925,49.7354,113066.0
2016-09-28 14:10:00,58.01,58.17,58.01,58.17,279048.0,49.7268,49.864,49.7268,49.864,279048.0
2016-09-28 14:20:00,58.17,58.27,58.13,58.23,236997.0,49.864,49.9497,49.8297,49.9154,236997.0
2016-09-28 14:30:00,58.23,58.25,58.18,58.21,170399.0,49.9154,49.9326,49.8725,49.8983,170399.0
2016-09-28 14:40:00,58.21,58.26,58.19,58.25,289651.0,49.8983,49.9411,49.8811,49.9326,289651.0
2016-09-28 14:50:00,58.25,58.27,58.22,58.24,120477.0,49.9326,49.9497,49.9068,49.924,120477.0
2016-09-28 15:00:00,58.24,58.27,58.22,58.24,96340.0,49.924,49.9497,49.9068,49.924,96340.0
2016-09-28 15:10:00,58.24,58.24,58.21,58.22,124693.0,49.924,49.924,49.8983,49.9068,124693.0
2016-09-28 15:20:00,58.22,58.28,58.2,58.21,269231.0,49.9068,49.9583,49.8897,49.8983,269231.0
2016-09-28 15:30:00,58.21,58.26,58.18,58.26,192769.0,49.8983,49.9411,49.8725,49.9411,192769.0
2016-09-28 15:40:00,58.26,58.32,58.24,58.31,311642.0,49.9411,49.9926,49.924,49.984,311642.0
2016-09-28 15:50:00,58.3,58.35,58.29,58.3,904184.0,49.9754,50.0183,49.9668,49.9754,904184.0
2016-09-29 09:30:00,58.19,58.34,58.17,58.26,265719.0,49.8811,50.0097,49.864,49.9411,265719.0
2016-09-29 09:40:00,58.26,58.37,58.24,58.33,250892.0,49.9411,50.0354,49.924,50.0011,250892.0
2016-09-29 09:50:00,58.33,58.44,58.32,58.44,100440.0,50.0011,50.0954,49.9926,50.0954,100440.0
2016-09-29 10:00:00,58.44,58.52,58.37,58.39,243929.0,50.0954,50.164,50.0354,50.0526,243929.0
2016-09-29 10:10:00,58.39,58.48,58.35,58.45,343697.0,50.0526,50.1297,50.0183,50.104,343697.0
2016-09-29 10:20:00,58.46,58.5,58.41,58.43,146497.0,50.1126,50.1469,50.0697,50.0868,146497.0
2016-09-29 10:30:00,58.43,58.43,58.38,58.4,74045.0,50.0868,50.0868,50.044,50.0611,74045.0
2016-09-29 10:40:00,58.4,58.42,58.33,58.36,143041.0,50.0611,50.0783,50.0011,50.0268,143041.0
2016-09-29 10:50:00,58.37,58.39,58.31,58.31,165811.0,50.0354,50.0526,49.984,49.984,165811.0
2016-09-29 11:00:00,58.32,58.33,58.25,58.26,128079.0,49.9926,50.0011,49.9326,49.9411,128079.0
2016-09-29 11:10:00,58.26,58.26,58.17,58.19,109748.0,49.9411,49.9411,49.864,49.8811,109748.0
2016-09-29 11:20:00,58.19,58.31,58.19,58.3,129586.0,49.8811,49.984,49.8811,49.9754,129586.0
2016-09-29 11:30:00,58.29,58.37,58.29,58.33,117769.0,49.9668,50.0354,49.9668,50.0011,117769.0
2016-09-29 11:40:00,58.33,58.34,58.29,58.3,165072.0,50.0011,50.0097,49.9668,49.9754,165072.0
2016-09-29 11:50:00,58.31,58.35,58.3,58.34,68608.0,49.984,50.0183,49.9754,50.0097,68608.0
2016-09-29 12:00:00,58.34,58.39,58.31,58.38,140986.0,50.0097,50.0526,49.984,50.044,140986.0
2016-09-29 12:10:00,58.38,58.41,58.37,58.39,68957.0,50.044,50.0697,50.0354,50.0526,68957.0
2016-09-29 12:20:00,58.38,58.44,58.38,58.39,133813.0,50.044,50.0954,50.044,50.0526,133813.0
2016-09-29 12:30:00,58.38,58.41,58.29,58.29,520718.0,50.044,50.0697,49.9668,49.9668,520718.0
2016-09-29 12:40:00,58.29,58.29,58.05,58.05,173792.0,49.9668,49.9668,49.7611,49.7611,173792.0
2016-09-29 12:50:00,58.05,58.05,57.89,57.97,465549.0,49.7611,49.7611,49.624,49.6925,465549.0
2016-09-29 13:00:00,57.97,57.98,57.81,57.95,457117.0,49.6925,49.7011,49.5554,49.6754,457117.0
2016-09-29 13:10:00,57.95,58.06,57.91,57.94,430377.0,49.6754,49.7697,49.6411,49.6668,430377.0
2016-09-29 13:20:00,57.92,58.01,57.91,57.97,262264.0,49.6497,49.7268,49.6411,49.6925,262264.0
2016-09-29 13:30:00,57.97,58.04,57.93,57.95,156390.0,49.6925,49.7525,49.6582,49.6754,156390.0
2016-09-29 13:40:00,57.96,57.96,57.85,57.9,201462.0,49.684,49.684,49.5897,49.6325,201462.0
2016-09-29 13:50:00,57.9,57.91,57.75,57.81,295007.0,49.6325,49.6411,49.5039,49.5554,295007.0
2016-09-29 14:00:00,57.8,57.89,57.76,57.89,141708.0,49.5468,49.624,49.5125,49.624,141708.0
2016-09-29 14:10:00,57.88,57.99,57.85,57.96,396023.0,49.6154,49.7097,49.5897,49.684,396023.0
2016-09-29 14:20:00,57.96,58.11,57.96,58.11,257134.0,49.684,49.8125,49.684,49.8125,257134.0
2016-09-29 14:30:00,58.1,58.17,58.06,58.16,126501.0,49.804,49.864,49.7697,49.8554,126501.0
2016-09-29 14:40:00,58.15,58.18,58.09,58.16,298148.0,49.8468,49.8725,49.7954,49.8554,298148.0
2016-09-29 14:50:00,58.16,58.18,58.06,58.08,156267.0,49.8554,49.8725,49.7697,49.7868,156267.0
2016-09-29 15:00:00,58.07,58.1,58.02,58.09,274938.0,49.7783,49.804,49.7354,49.7954,274938.0
2016-09-29 15:10:00,58.09,58.14,58.05,58.06,182494.0,49.7954,49.8383,49.7611,49.7697,182494.0
2016-09-29 15:20:00,58.06,58.09,57.94,58.08,295587.0,49.7697,49.7954,49.6668,49.7868,295587.0
2016-09-29 15:30:00,58.09,58.14,58.03,58.13,398688.0,49.7954,49.8383,49.744,49.8297,398688.0
2016-09-29 15:40:00,58.13,58.14,58.01,58.01,500318.0,49.8297,49.8383,49.7268,49.7268,500318.0
2016-09-29 15:50:00,58.01,58.03,57.85,57.87,1547642.0,49.7268,49.744,49.5897,49.6068,1547642.0
2016-09-30 09:30:00,58.12,58.32,58.12,58.17,544455.0,49.8211,49.9926,49.8211,49.864,544455.0
2016-09-30 09:40:00,58.17,58.21,58.1,58.15,348197.0,49.864,49.8983,49.804,49.8468,348197.0
2016-09-30 09:50:00,58.16,58.18,58.07,58.11,229104.0,49.8554,49.8725,49.7783,49.8125,229104.0
2016-09-30 10:00:00,58.11,58.14,58.09,58.14,261855.0,49.8125,49.8383,49.7954,49.8383,261855.0
2016-09-30 10:10:00,58.15,58.21,58.1,58.11,347734.0,49.8468,49.8983,49.804,49.8125,347734.0
2016-09-30 10:20:00,58.11,58.18,58.06,58.18,173245.0,49.8125,49.8725,49.7697,49.8725,173245.0
2016-09-30 10:30:00,58.18,58.24,58.18,58.19,357869.0,49.8725,49.924,49.8725,49.8811,357869.0
2016-09-30 10:40:00,58.19,58.23,58.15,58.16,92654.0,49.8811,49.9154,49.8468,49.8554,92654.0
2016-09-30 10:50:00,58.17,58.25,58.17,58.25,124582.0,49.864,49.9326,49.864,49.9326,124582.0
2016-09-30 11:00:00,58.25,58.38,58.25,58.37,153420.0,49.9326,50.044,49.9326,50.0354,153420.0
2016-09-30 11:10:00,58.38,58.5,58.38,58.43,293764.0,50.044,50.1469,50.044,50.0868,293764.0
2016-09-30 11:20:00,58.43,58.46,58.41,58.43,266581.0,50.0868,50.1126,50.0697,50.0868,266581.0
2016-09-30 11:30:00,58.43,58.46,58.37,58.37,116770.0,50.0868,50.1126,50.0354,50.0354,116770.0
2016-09-30 11:40:00,58.37,58.4,58.34,58.39,366622.0,50.0354,50.0611,50.0097,50.0526,366622.0
2016-09-30 11:50:00,58.39,58.41,58.37,58.41,124227.0,50.0526,50.0697,50.0354,50.0697,124227.0
2016-09-30 12:00:00,58.41,58.42,58.38,58.41,213267.0,50.0697,50.0783,50.044,50.0697,213267.0
2016-09-30 12:10:00,58.41,58.43,58.39,58.43,137268.0,50.0697,50.0868,50.0526,50.0868,137268.0
2016-09-30 12:20:00,58.43,58.47,58.42,58.45,113677.0,50.0868,50.1211,50.0783,50.104,113677.0
2016-09-30 12:30:00,58.45,58.5,58.44,58.5,192444.0,50.104,50.1469,50.0954,50.1469,192444.0
2016-09-30 12:40:00,58.5,58.51,58.44,58.46,182822.0,50.1469,50.1554,50.0954,50.1126,182822.0
2016-09-30 12:50:00,58.46,58.46,58.41,58.42,208371.0,50.1126,50.1126,50.0697,50.0783,208371.0
2016-09-30 13:00:00,58.42,58.45,58.41,58.42,130463.0,50.0783,50.104,50.0697,50.0783,130463.0
2016-09-30 13:10:00,58.43,58.46,58.4,58.42,357579.0,50.0868,50.1126,50.0611,50.0783,357579.0
2016-09-30 13:20:00,58.42,58.44,58.37,58.39,83797.0,50.0783,50.0954,50.0354,50.0526,83797.0
2016-09-30 13:30:00,58.38,58.41,58.36,58.41,159126.0,50.044,50.0697,50.0268,50.0697,159126.0
2016-09-30 13:40:00,58.41,58.44,58.39,58.43,161000.0,50.0697,50.0954,50.0526,50.0868,161000.0
2016-09-30 13:50:00,58.43,58.44,58.38,58.42,101304.0,50.0868,50.0954,50.044,50.0783,101304.0
2016-09-30 14:00:00,58.42,58.44,58.4,58.42,86010.0,50.0783,50.0954,50.0611,50.0783,86010.0
2016-09-30 14:10:00,58.42,58.48,58.42,58.44,79558.0,50.0783,50.1297,50.0783,50.0954,79558.0
2016-09-30 14:20:00,58.44,58.47,58.44,58.46,103522.0,50.0954,50.1211,50.0954,50.1126,103522.0
2016-09-30 14:30:00,58.46,58.5,58.46,58.49,112504.0,50.1126,50.1469,50.1126,50.1383,112504.0
2016-09-30 14:40:00,58.48,58.51,58.47,58.47,98360.0,50.1297,50.1554,50.1211,50.1211,98360.0
2016-09-30 14:50:00,58.47,58.49,58.46,58.49,75324.0,50.1211,50.1383,50.1126,50.1383,75324.0
2016-09-30 15:00:00,58.49,58.53,58.49,58.53,101104.0,50.1383,50.1726,50.1383,50.1726,101104.0
2016-09-30 15:10:00,58.53,58.57,58.52,58.55,348586.0,50.1726,50.2069,50.164,50.1897,348586.0
2016-09-30 15:20:00,58.54,58.56,58.51,58.52,393972.0,50.1811,50.1983,50.1554,50.164,393972.0
2016-09-30 15:30:00,58.52,58.56,58.51,58.53,274156.0,50.164,50.1983,50.1554,50.1726,274156.0
2016-09-30 15:40:00,58.53,58.6,58.51,58.55,282359.0,50.1726,50.2326,50.1554,50.1897,282359.0
2016-09-30 15:50:00,58.55,58.57,58.37,58.39,1507792.0,50.1897,50.2069,50.0354,50.0526,1507792.0
2016-10-03 09:30:00,58.2,58.23,58.08,58.17,575413.0,49.8897,49.9154,49.7868,49.864,575413.0
2016-10-03 09:40:00,58.17,58.22,58.14,58.17,728512.0,49.864,49.9068,49.8383,49.864,728512.0
2016-10-03 09:50:00,58.17,58.27,58.16,58.25,208244.0,49.864,49.9497,49.8554,49.9326,208244.0
2016-10-03 10:00:00,58.25,58.46,58.24,58.34,1150673.0,49.9326,50.1126,49.924,50.0097,1150673.0
2016-10-03 10:10:00,58.33,58.38,58.31,58.36,259868.0,50.0011,50.044,49.984,50.0268,259868.0
2016-10-03 10:20:00,58.36,58.41,58.31,58.35,121748.0,50.0268,50.0697,49.984,50.0183,121748.0
2016-10-03 10:30:00,58.35,58.42,58.34,58.41,101019.0,50.0183,50.0783,50.0097,50.0697,101019.0
2016-10-03 10:40:00,58.4,58.45,58.38,58.45,147004.0,50.0611,50.104,50.044,50.104,147004.0
2016-10-03 10:50:00,58.45,58.49,58.43,58.44,254770.0,50.104,50.1383,50.0868,50.0954,254770.0
2016-10-03 11:00:00,58.44,58.44,58.35,58.38,109794.0,50.0954,50.0954,50.0183,50.044,109794.0
2016-10-03 11:10:00,58.37,58.4,58.33,58.35,194268.0,50.0354,50.0611,50.0011,50.0183,194268.0
2016-10-03 11:20:00,58.35,58.38,58.33,58.35,78680.0,50.0183,50.044,50.0011,50.0183,78680.0
2016-10-03 11:30:00,58.34,58.36,58.29,58.3,205530.0,50.0097,50.0268,49.9668,49.9754,205530.0
2016-10-03 11:40:00,58.3,58.36,58.28,58.28,89387.0,49.9754,50.0268,49.9583,49.9583,89387.0
2016-10-03 11:50:00,58.28,58.32,58.22,58.3,153989.0,49.9583,49.9926,49.9068,49.9754,153989.0
2016-10-03 12:00:00,58.29,58.34,58.28,58.31,120388.0,49.9668,50.0097,49.9583,49.984,120388.0
2016-10-03 12:10:00,58.32,58.33,58.25,58.29,180220.0,49.9926,50.0011,49.9326,49.9668,180220.0
2016-10-03 12:20:00,58.29,58.29,58.21,58.26,192393.0,49.9668,49.9668,49.8983,49.9411,192393.0
2016-10-03 12:30:00,58.25,58.29,58.22,58.26,106375.0,49.9326,49.9668,49.9068,49.9411,106375.0
2016-10-03 12:40:00,58.27,58.32,58.26,58.31,107796.0,49.9497,49.9926,49.9411,49.984,107796.0
2016-10-03 12:50:00,58.31,58.36,58.29,58.36,135328.0,49.984,50.0268,49.9668,50.0268,135328.0
2016-10-03 13:00:00,58.36,58.38,58.3,58.32,155581.0,50.0268,50.044,49.9754,49.9926,155581.0
2016-10-03 13:10:00,58.32,58.36,58.27,58.32,190894.0,49.9926,50.0268,49.9497,49.9926,190894.0
2016-10-03 13:20:00,58.32,58.38,58.32,58.36,96349.0,49.9926,50.044,49.9926,50.0268,96349.0
2016-10-03 13:30:00,58.36,58.4,58.34,58.36,112251.0,50.0268,50.0611,50.0097,50.0268,112251.0
2016-10-03 13:40:00,58.37,58.4,58.35,58.39,102422.0,50.0354,50.0611,50.0183,50.0526,102422.0
2016-10-03 13:50:00,58.39,58.41,58.34,58.4,287018.0,50.0526,50.0697,50.0097,50.0611,287018.0
2016-10-03 14:00:00,58.4,58.48,58.4,58.42,153110.0,50.0611,50.1297,50.0611,50.0783,153110.0
2016-10-03 14:10:00,58.42,58.43,58.38,58.38,229696.0,50.0783,50.0868,50.044,50.044,229696.0
2016-10-03 14:20:00,58.38,58.43,58.35,58.37,165080.0,50.044,50.0868,50.0183,50.0354,165080.0
2016-10-03 14:30:00,58.37,58.4,58.32,58.33,185898.0,50.0354,50.0611,49.9926,50.0011,185898.0
2016-10-03 14:40:00,58.33,58.36,58.31,58.33,173008.0,50.0011,50.0268,49.984,50.0011,173008.0
2016-10-03 14:50:00,58.32,58.36,58.28,58.36,169449.0,49.9926,50.0268,49.9583,50.0268,169449.0
2016-10-03 15:00:00,58.36,58.37,58.31,58.33,265162.0,50.0268,50.0354,49.984,50.0011,265162.0
2016-10-03 15:10:00,58.34,58.38,58.33,58.38,249675.0,50.0097,50.044,50.0011,50.044,249675.0
2016-10-03 15:20:00,58.38,58.39,58.35,58.36,229558.0,50.044,50.0526,50.0183,50.0268,229558.0
2016-10-03 15:30:00,58.36,58.44,58.36,58.42,393656.0,50.0268,50.0954,50.0268,50.0783,393656.0
2016-10-03 15:40:00,58.42,58.5,58.41,58.44,597138.0,50.0783,50.1469,50.0697,50.0954,597138.0
2016-10-03 15:50:00,58.44,58.45,58.39,58.41,1598397.0,50.0954,50.104,50.0526,50.0697,1598397.0
2016-10-04 09:30:00,58.59,58.62,58.51,58.56,408735.0,50.224,50.2497,50.1554,50.1983,408735.0
2016-10-04 09:40:00,58.56,58.56,58.46,58.5,196413.0,50.1983,50.1983,50.1126,50.1469,196413.0
2016-10-04 09:50:00,58.5,58.53,58.49,58.53,135317.0,50.1469,50.1726,50.1383,50.1726,135317.0
2016-10-04 10:00:00,58.52,58.53,58.44,58.46,172287.0,50.164,50.1726,50.0954,50.1126,172287.0
2016-10-04 10:10:00,58.45,58.45,58.21,58.25,492585.0,50.104,50.104,49.8983,49.9326,492585.0
2016-10-04 10:20:00,58.25,58.36,58.24,58.35,397959.0,49.9326,50.0268,49.924,50.0183,397959.0
2016-10-04 10:30:00,58.34,58.48,58.34,58.46,389764.0,50.0097,50.1297,50.0097,50.1126,389764.0
2016-10-04 10:40:00,58.46,58.54,58.46,58.51,90667.0,50.1126,50.1811,50.1126,50.1554,90667.0
2016-10-04 10:50:00,58.51,58.55,58.44,58.44,88495.0,50.1554,50.1897,50.0954,50.0954,88495.0
2016-10-04 11:00:00,58.44,58.45,58.21,58.24,246966.0,50.0954,50.104,49.8983,49.924,246966.0
2016-10-04 11:10:00,58.24,58.25,58.13,58.14,237630.0,49.924,49.9326,49.8297,49.8383,237630.0
2016-10-04 11:20:00,58.13,58.31,58.12,58.29,152804.0,49.8297,49.984,49.8211,49.9668,152804.0
2016-10-04 11:30:00,58.3,58.48,58.27,58.29,299907.0,49.9754,50.1297,49.9497,49.9668,299907.0
2016-10-04 11:40:00,58.29,58.45,58.29,58.4,634005.0,49.9668,50.104,49.9668,50.0611,634005.0
2016-10-04 11:50:00,58.39,58.41,58.25,58.3,253144.0,50.0526,50.0697,49.9326,49.9754,253144.0
2016-10-04 12:00:00,58.29,58.33,58.25,58.26,108974.0,49.9668,50.0011,49.9326,49.9411,108974.0
2016-10-04 12:10:00,58.26,58.36,58.23,58.31,149743.0,49.9411,50.0268,49.9154,49.984,149743.0
2016-10-04 12:20:00,58.31,58.32,58.27,58.27,156230.0,49.984,49.9926,49.9497,49.9497,156230.0
2016-10-04 12:30:00,58.27,58.33,58.22,58.3,187252.0,49.9497,50.0011,49.9068,49.9754,187252.0
2016-10-04 12:40:00,58.3,58.33,58.2,58.22,118222.0,49.9754,50.0011,49.8897,49.9068,118222.0
2016-10-04 12:50:00,58.22,58.22,58.16,58.17,93050.0,49.9068,49.9068,49.8554,49.864,93050.0
2016-10-04 13:00:00,58.17,58.18,58.02,58.03,271805.0,49.864,49.8725,49.7354,49.744,271805.0
2016-10-04 13:10:00,58.03,58.07,58.02,58.06,171758.0,49.744,49.7783,49.7354,49.7697,171758.0
2016-10-04 13:20:00,58.06,58.07,57.92,57.98,281604.0,49.7697,49.7783,49.6497,49.7011,281604.0
2016-10-04 13:30:00,57.98,58.03,57.96,58.01,121812.0,49.7011,49.744,49.684,49.7268,121812.0
2016-10-04 13:40:00,58.01,58.04,57.98,58.04,97589.0,49.7268,49.7525,49.7011,49.7525,97589.0
2016-10-04 13:50:00,58.04,58.04,57.99,58.0,162007.0,49.7525,49.7525,49.7097,49.7182,162007.0
2016-10-04 14:00:00,57.99,58.06,57.97,58.03,726410.0,49.7097,49.7697,49.6925,49.744,726410.0
2016-10-04 14:10:00,58.02,58.05,58.0,58.0,162082.0,49.7354,49.7611,49.7182,49.7182,162082.0
2016-10-04 14:20:00,58.0,58.01,57.92,57.98,382033.0,49.7182,49.7268,49.6497,49.7011,382033.0
2016-10-04 14:30:00,57.97,58.02,57.96,57.98,204690.0,49.6925,49.7354,49.684,49.7011,204690.0
2016-10-04 14:40:00,58.0,58.01,57.93,57.93,165474.0,49.7182,49.7268,49.6582,49.6582,165474.0
2016-10-04 14:50:00,57.93,57.95,57.84,57.86,248773.0,49.6582,49.6754,49.5811,49.5982,248773.0
2016-10-04 15:00:00,57.85,57.91,57.84,57.86,342889.0,49.5897,49.6411,49.5811,49.5982,342889.0
2016-10-04 15:10:00,57.87,57.89,57.84,57.88,245658.0,49.6068,49.624,49.5811,49.6154,245658.0
2016-10-04 15:20:00,57.88,58.01,57.88,58.0,451473.0,49.6154,49.7268,49.6154,49.7182,451473.0
2016-10-04 15:30:00,58.01,58.03,57.97,58.01,314625.0,49.7268,49.744,49.6925,49.7268,314625.0
2016-10-04 15:40:00,58.01,58.03,57.95,57.95,410532.0,49.7268,49.744,49.6754,49.6754,410532.0
2016-10-04 15:50:00,57.95,57.97,57.89,57.96,1037045.0,49.6754,49.6925,49.624,49.684,1037045.0
2016-10-05 09:30:00,58.1,58.31,57.97,58.26,671123.0,49.804,49.984,49.6925,49.9411,671123.0
2016-10-05 09:40:00,58.26,58.28,58.17,58.17,277779.0,49.9411,49.9583,49.864,49.864,277779.0
2016-10-05 09:50:00,58.17,58.21,58.17,58.21,130456.0,49.864,49.8983,49.864,49.8983,130456.0
2016-10-05 10:00:00,58.21,58.26,58.14,58.25,384090.0,49.8983,49.9411,49.8383,49.9326,384090.0
2016-10-05 10:10:00,58.25,58.26,58.16,58.17,199081.0,49.9326,49.9411,49.8554,49.864,199081.0
2016-10-05 10:20:00,58.17,58.23,58.16,58.23,115919.0,49.864,49.9154,49.8554,49.9154,115919.0
2016-10-05 10:30:00,58.22,58.28,58.17,58.25,426903.0,49.9068,49.9583,49.864,49.9326,426903.0
2016-10-05 10:40:00,58.24,58.26,58.13,58.14,345991.0,49.924,49.9411,49.8297,49.8383,345991.0
2016-10-05 10:50:00,58.15,58.27,58.15,58.27,76247.0,49.8468,49.9497,49.8468,49.9497,76247.0
2016-10-05 11:00:00,58.27,58.35,58.25,58.34,114935.0,49.9497,50.0183,49.9326,50.0097,114935.0
2016-10-05 11:10:00,58.35,58.36,58.25,58.26,119618.0,50.0183,50.0268,49.9326,49.9411,119618.0
2016-10-05 11:20:00,58.26,58.31,58.25,58.31,82126.0,49.9411,49.984,49.9326,49.984,82126.0
2016-10-05 11:30:00,58.31,58.32,58.28,58.31,149571.0,49.984,49.9926,49.9583,49.984,149571.0
2016-10-05 11:40:00,58.3,58.36,58.29,58.36,98002.0,49.9754,50.0268,49.9668,50.0268,98002.0
2016-10-05 11:50:00,58.35,58.37,58.3,58.33,163114.0,50.0183,50.0354,49.9754,50.0011,163114.0
2016-10-05 12:00:00,58.32,58.42,58.32,58.39,63950.0,49.9926,50.0783,49.9926,50.0526,63950.0
2016-10-05 12:10:00,58.39,58.43,58.38,58.39,197550.0,50.0526,50.0868,50.044,50.0526,197550.0
2016-10-05 12:20:00,58.38,58.4,58.37,58.37,84797.0,50.044,50.0611,50.0354,50.0354,84797.0
2016-10-05 12:30:00,58.38,58.39,58.36,58.39,72678.0,50.044,50.0526,50.0268,50.0526,72678.0
2016-10-05 12:40:00,58.38,58.39,58.35,58.36,78726.0,50.044,50.0526,50.0183,50.0268,78726.0
2016-10-05 12:50:00,58.37,58.39,58.34,58.34,76068.0,50.0354,50.0526,50.0097,50.0097,76068.0
2016-10-05 13:00:00,58.34,58.37,58.34,58.35,110842.0,50.0097,50.0354,50.0097,50.0183,110842.0
2016-10-05 13:10:00,58.34,58.35,58.29,58.32,145291.0,50.0097,50.0183,49.9668,49.9926,145291.0
2016-10-05 13:20:00,58.32,58.33,58.29,58.32,56817.0,49.9926,50.0011,49.9668,49.9926,56817.0
2016-10-05 13:30:00,58.32,58.35,58.3,58.34,61076.0,49.9926,50.0183,49.9754,50.0097,61076.0
2016-10-05 13:40:00,58.35,58.37,58.33,58.35,78254.0,50.0183,50.0354,50.0011,50.0183,78254.0
2016-10-05 13:50:00,58.36,58.38,58.35,58.38,92424.0,50.0268,50.044,50.0183,50.044,92424.0
2016-10-05 14:00:00,58.37,58.4,58.36,58.36,43089.0,50.0354,50.0611,50.0268,50.0268,43089.0
2016-10-05 14:10:00,58.36,58.38,58.35,58.37,156541.0,50.0268,50.044,50.0183,50.0354,156541.0
2016-10-05 14:20:00,58.37,58.39,58.35,58.36,38266.0,50.0354,50.0526,50.0183,50.0268,38266.0
2016-10-05 14:30:00,58.35,58.38,58.35,58.37,118625.0,50.0183,50.044,50.0183,50.0354,118625.0
2016-10-05 14:40:00,58.37,58.4,58.36,58.39,181673.0,50.0354,50.0611,50.0268,50.0526,181673.0
2016-10-05 14:50:00,58.39,58.4,58.37,58.39,77027.0,50.0526,50.0611,50.0354,50.0526,77027.0
2016-10-05 15:00:00,58.39,58.43,58.39,58.4,90572.0,50.0526,50.0868,50.0526,50.0611,90572.0
2016-10-05 15:10:00,58.41,58.41,58.31,58.33,286925.0,50.0697,50.0697,49.984,50.0011,286925.0
2016-10-05 15:20:00,58.33,58.34,58.29,58.3,260509.0,50.0011,50.0097,49.9668,49.9754,260509.0
2016-10-05 15:30:00,58.3,58.35,58.29,58.33,130874.0,49.9754,50.0183,49.9668,50.0011,130874.0
2016-10-05 15:40:00,58.34,58.38,58.32,58.33,274969.0,50.0097,50.044,49.9926,50.0011,274969.0
2016-10-05 15:50:00,58.33,58.35,58.3,58.32,368429.0,50.0011,50.0183,49.9754,49.9926,368429.0
2016-10-06 09:30:00,58.26,58.29,58.12,58.2,378985.0,49.9411,49.9668,49.8211,49.8897,378985.0
2016-10-06 09:40:00,58.19,58.19,58.13,58.13,148415.0,49.8811,49.8811,49.8297,49.8297,148415.0
2016-10-06 09:50:00,58.12,58.14,58.05,58.13,156838.0,49.8211,49.8383,49.7611,49.8297,156838.0
2016-10-06 10:00:00,58.13,58.15,58.11,58.11,120584.0,49.8297,49.8468,49.8125,49.8125,120584.0
2016-10-06 10:10:00,58.11,58.17,58.1,58.17,123248.0,49.8125,49.864,49.804,49.864,123248.0
2016-10-06 10:20:00,58.18,58.19,58.11,58.17,83023.0,49.8725,49.8811,49.8125,49.864,83023.0
2016-10-06 10:30:00,58.17,58.18,58.1,58.16,268930.0,49.864,49.8725,49.804,49.8554,268930.0
2016-10-06 10:40:00,58.16,58.18,58.12,58.15,359317.0,49.8554,49.8725,49.8211,49.8468,359317.0
2016-10-06 10:50:00,58.14,58.15,58.11,58.13,94787.0,49.8383,49.8468,49.8125,49.8297,94787.0
2016-10-06 11:00:00,58.12,58.14,58.05,58.05,82568.0,49.8211,49.8383,49.7611,49.7611,82568.0
2016-10-06 11:10:00,58.04,58.08,58.03,58.05,193945.0,49.7525,49.7868,49.744,49.7611,193945.0
2016-10-06 11:20:00,58.05,58.15,58.05,58.15,160281.0,49.7611,49.8468,49.7611,49.8468,160281.0
2016-10-06 11:30:00,58.16,58.16,58.12,58.15,166642.0,49.8554,49.8554,49.8211,49.8468,166642.0
2016-10-06 11:40:00,58.15,58.27,58.1,58.23,316244.0,49.8468,49.9497,49.804,49.9154,316244.0
2016-10-06 11:50:00,58.24,58.32,58.22,58.22,302533.0,49.924,49.9926,49.9068,49.9068,302533.0
2016-10-06 12:00:00,58.23,58.34,58.23,58.27,128196.0,49.9154,50.0097,49.9154,49.9497,128196.0
2016-10-06 12:10:00,58.27,58.27,58.22,58.25,74289.0,49.9497,49.9497,49.9068,49.9326,74289.0
2016-10-06 12:20:00,58.24,58.31,58.23,58.29,76926.0,49.924,49.984,49.9154,49.9668,76926.0
2016-10-06 12:30:00,58.28,58.32,58.28,58.28,57516.0,49.9583,49.9926,49.9583,49.9583,57516.0
2016-10-06 12:40:00,58.28,58.32,58.28,58.31,80797.0,49.9583,49.9926,49.9583,49.984,80797.0
2016-10-06 12:50:00,58.31,58.36,58.3,58.32,69663.0,49.984,50.0268,49.9754,49.9926,69663.0
2016-10-06 13:00:00,58.32,58.34,58.31,58.31,59004.0,49.9926,50.0097,49.984,49.984,59004.0
2016-10-06 13:10:00,58.31,58.33,58.29,58.31,57548.0,49.984,50.0011,49.9668,49.984,57548.0
2016-10-06 13:20:00,58.31,58.32,58.28,58.29,116489.0,49.984,49.9926,49.9583,49.9668,116489.0
2016-10-06 13:30:00,58.3,58.34,58.29,58.3,82104.0,49.9754,50.0097,49.9668,49.9754,82104.0
2016-10-06 13:40:00,58.3,58.31,58.28,58.3,53338.0,49.9754,49.984,49.9583,49.9754,53338.0
2016-10-06 13:50:00,58.3,58.34,58.28,58.3,127965.0,49.9754,50.0097,49.9583,49.9754,127965.0
2016-10-06 14:00:00,58.3,58.34,58.3,58.33,69878.0,49.9754,50.0097,49.9754,50.0011,69878.0
2016-10-06 14:10:00,58.33,58.35,58.3,58.31,108990.0,50.0011,50.0183,49.9754,49.984,108990.0
2016-10-06 14:20:00,58.32,58.36,58.31,58.33,88150.0,49.9926,50.0268,49.984,50.0011,88150.0
2016-10-06 14:30:00,58.33,58.38,58.33,58.36,85778.0,50.0011,50.044,50.0011,50.0268,85778.0
2016-10-06 14:40:00,58.36,58.37,58.32,58.33,97767.0,50.0268,50.0354,49.9926,50.0011,97767.0
2016-10-06 14:50:00,58.33,58.35,58.31,58.33,322815.0,50.0011,50.0183,49.984,50.0011,322815.0
2016-10-06 15:00:00,58.33,58.36,58.32,58.34,221970.0,50.0011,50.0268,49.9926,50.0097,221970.0
2016-10-06 15:10:00,58.35,58.35,58.29,58.29,157794.0,50.0183,50.0183,49.9668,49.9668,157794.0
2016-10-06 15:20:00,58.29,58.32,58.29,58.3,87860.0,49.9668,49.9926,49.9668,49.9754,87860.0
2016-10-06 15:30:00,58.3,58.34,58.27,58.33,175070.0,49.9754,50.0097,49.9497,50.0011,175070.0
2016-10-06 15:40:00,58.33,58.34,58.31,58.32,308595.0,50.0011,50.0097,49.984,49.9926,308595.0
2016-10-06 15:50:00,58.33,58.34,58.29,58.32,796209.0,50.0011,50.0097,49.9668,49.9926,796209.0
2016-10-07 09:30:00,57.92,57.94,57.67,57.73,1624485.0,49.6497,49.6668,49.4354,49.4868,1624485.0
2016-10-07 09:40:00,57.74,57.74,57.54,57.56,1504863.0,49.4954,49.4954,49.3239,49.3411,1504863.0
2016-10-07 09:50:00,57.56,57.64,57.54,57.54,329349.0,49.3411,49.4097,49.3239,49.3239,329349.0
2016-10-07 10:00:00,57.55,57.67,57.54,57.67,240732.0,49.3325,49.4354,49.3239,49.4354,240732.0
2016-10-07 10:10:00,57.66,57.71,57.63,57.66,388791.0,49.4268,49.4697,49.4011,49.4268,388791.0
2016-10-07 10:20:00,57.66,57.66,57.6,57.64,188073.0,49.4268,49.4268,49.3754,49.4097,188073.0
2016-10-07 10:30:00,57.64,57.66,57.57,57.66,174545.0,49.4097,49.4268,49.3496,49.4268,174545.0
2016-10-07 10:40:00,57.67,57.7,57.62,57.65,193548.0,49.4354,49.4611,49.3925,49.4182,193548.0
2016-10-07 10:50:00,57.65,57.68,57.59,57.61,147990.0,49.4182,49.4439,49.3668,49.3839,147990.0
2016-10-07 11:00:00,57.6,57.64,57.57,57.63,395072.0,49.3754,49.4097,49.3496,49.4011,395072.0
2016-10-07 11:10:00,57.63,57.66,57.6,57.64,146809.0,49.4011,49.4268,49.3754,49.4097,146809.0
2016-10-07 11:20:00,57.64,57.65,57.59,57.6,128854.0,49.4097,49.4182,49.3668,49.3754,128854.0
2016-10-07 11:30:00,57.59,57.62,57.44,57.45,330331.0,49.3668,49.3925,49.2382,49.2468,330331.0
2016-10-07 11:40:00,57.44,57.46,57.31,57.37,237056.0,49.2382,49.2554,49.1268,49.1782,237056.0
2016-10-07 11:50:00,57.36,57.42,57.31,57.39,147462.0,49.1696,49.2211,49.1268,49.1953,147462.0
2016-10-07 12:00:00,57.39,57.5,57.36,57.41,297297.0,49.1953,49.2896,49.1696,49.2125,297297.0
2016-10-07 12:10:00,57.42,57.43,57.34,57.36,296163.0,49.2211,49.2296,49.1525,49.1696,296163.0
2016-10-07 12:20:00,57.36,57.4,57.32,57.4,181255.0,49.1696,49.2039,49.1353,49.2039,181255.0
2016-10-07 12:30:00,57.39,57.43,57.34,57.35,287704.0,49.1953,49.2296,49.1525,49.1611,287704.0
2016-10-07 12:40:00,57.35,57.45,57.33,57.44,107744.0,49.1611,49.2468,49.1439,49.2382,107744.0
2016-10-07 12:50:00,57.43,57.44,57.4,57.44,120255.0,49.2296,49.2382,49.2039,49.2382,120255.0
2016-10-07 13:00:00,57.44,57.44,57.37,57.41,121167.0,49.2382,49.2382,49.1782,49.2125,121167.0
2016-10-07 13:10:00,57.41,57.43,57.38,57.41,59980.0,49.2125,49.2296,49.1868,49.2125,59980.0
2016-10-07 13:20:00,57.41,57.55,57.39,57.54,211489.0,49.2125,49.3325,49.1953,49.3239,211489.0
2016-10-07 13:30:00,57.54,57.62,57.52,57.62,182654.0,49.3239,49.3925,49.3068,49.3925,182654.0
2016-10-07 13:40:00,57.62,57.66,57.62,57.64,162349.0,49.3925,49.4268,49.3925,49.4097,162349.0
2016-10-07 13:50:00,57.65,57.65,57.62,57.64,69201.0,49.4182,49.4182,49.3925,49.4097,69201.0
2016-10-07 14:00:00,57.64,57.66,57.6,57.63,135883.0,49.4097,49.4268,49.3754,49.4011,135883.0
2016-10-07 14:10:00,57.63,57.71,57.63,57.65,199013.0,49.4011,49.4697,49.4011,49.4182,199013.0
2016-10-07 14:20:00,57.65,57.69,57.65,57.66,71531.0,49.4182,49.4525,49.4182,49.4268,71531.0
2016-10-07 14:30:00,57.66,57.74,57.65,57.71,78180.0,49.4268,49.4954,49.4182,49.4697,78180.0
2016-10-07 14:40:00,57.72,57.75,57.7,57.71,105747.0,49.4782,49.5039,49.4611,49.4697,105747.0
2016-10-07 14:50:00,57.71,57.75,57.7,57.7,104503.0,49.4697,49.5039,49.4611,49.4611,104503.0
2016-10-07 15:00:00,57.71,57.72,57.66,57.67,278173.0,49.4697,49.4782,49.4268,49.4354,278173.0
2016-10-07 15:10:00,57.66,57.68,57.65,57.65,149983.0,49.4268,49.4439,49.4182,49.4182,149983.0
2016-10-07 15:20:00,57.65,57.69,57.64,57.68,295716.0,49.4182,49.4525,49.4097,49.4439,295716.0
2016-10-07 15:30:00,57.68,57.7,57.65,57.66,358679.0,49.4439,49.4611,49.4182,49.4268,358679.0
2016-10-07 15:40:00,57.65,57.67,57.62,57.63,513937.0,49.4182,49.4354,49.3925,49.4011,513937.0
2016-10-07 15:50:00,57.64,57.68,57.57,57.58,991976.0,49.4097,49.4439,49.3496,49.3582,991976.0
2016-10-10 09:30:00,57.84,57.99,57.71,57.96,496725.0,49.5811,49.7097,49.4697,49.684,496725.0
2016-10-10 09:40:00,57.97,58.0,57.92,57.95,331815.0,49.6925,49.7182,49.6497,49.6754,331815.0
2016-10-10 09:50:00,57.95,57.98,57.89,57.9,259238.0,49.6754,49.7011,49.624,49.6325,259238.0
2016-10-10 10:00:00,57.91,57.92,57.84,57.88,196405.0,49.6411,49.6497,49.5811,49.6154,196405.0
2016-10-10 10:10:00,57.88,57.91,57.84,57.86,246712.0,49.6154,49.6411,49.5811,49.5982,246712.0
2016-10-10 10:20:00,57.86,57.88,57.81,57.83,148324.0,49.5982,49.6154,49.5554,49.5725,148324.0
2016-10-10 10:30:00,57.83,57.85,57.82,57.84,91107.0,49.5725,49.5897,49.564,49.5811,91107.0
2016-10-10 10:40:00,57.85,57.89,57.83,57.88,82879.0,49.5897,49.624,49.5725,49.6154,82879.0
2016-10-10 10:50:00,57.89,57.89,57.84,57.85,52229.0,49.624,49.624,49.5811,49.5897,52229.0
2016-10-10 11:00:00,57.85,57.85,57.79,57.84,99536.0,49.5897,49.5897,49.5382,49.5811,99536.0
2016-10-10 11:10:00,57.85,57.85,57.81,57.82,157768.0,49.5897,49.5897,49.5554,49.564,157768.0
2016-10-10 11:20:00,57.81,57.81,57.74,57.75,118278.0,49.5554,49.5554,49.4954,49.5039,118278.0
2016-10-10 11:30:00,57.76,57.77,57.7,57.72,211423.0,49.5125,49.5211,49.4611,49.4782,211423.0
2016-10-10 11:40:00,57.72,57.73,57.67,57.71,295124.0,49.4782,49.4868,49.4354,49.4697,295124.0
2016-10-10 11:50:00,57.71,57.72,57.65,57.65,124122.0,49.4697,49.4782,49.4182,49.4182,124122.0
2016-10-10 12:00:00,57.66,57.68,57.63,57.64,93260.0,49.4268,49.4439,49.4011,49.4097,93260.0
2016-10-10 12:10:00,57.63,57.65,57.6,57.64,108629.0,49.4011,49.4182,49.3754,49.4097,108629.0
2016-10-10 12:20:00,57.64,57.66,57.62,57.64,181723.0,49.4097,49.4268,49.3925,49.4097,181723.0
2016-10-10 12:30:00,57.64,57.67,57.63,57.67,72030.0,49.4097,49.4354,49.4011,49.4354,72030.0
2016-10-10 12:40:00,57.66,57.67,57.64,57.67,38865.0,49.4268,49.4354,49.4097,49.4354,38865.0
2016-10-10 12:50:00,57.68,57.69,57.65,57.67,63759.0,49.4439,49.4525,49.4182,49.4354,63759.0
2016-10-10 13:00:00,57.66,57.71,57.65,57.69,76017.0,49.4268,49.4697,49.4182,49.4525,76017.0
2016-10-10 13:10:00,57.69,57.73,57.69,57.69,103345.0,49.4525,49.4868,49.4525,49.4525,103345.0
2016-10-10 13:20:00,57.69,57.71,57.68,57.69,58289.0,49.4525,49.4697,49.4439,49.4525,58289.0
2016-10-10 13:30:00,57.7,57.72,57.66,57.66,67718.0,49.4611,49.4782,49.4268,49.4268,67718.0
2016-10-10 13:40:00,57.65,57.67,57.64,57.65,119252.0,49.4182,49.4354,49.4097,49.4182,119252.0
2016-10-10 13:50:00,57.65,57.66,57.64,57.65,65951.0,49.4182,49.4268,49.4097,49.4182,65951.0
2016-10-10 14:00:00,57.66,57.68,57.64,57.65,81621.0,49.4268,49.4439,49.4097,49.4182,81621.0
2016-10-10 14:10:00,57.64,57.66,57.61,57.65,175532.0,49.4097,49.4268,49.3839,49.4182,175532.0
2016-10-10 14:20:00,57.66,57.66,57.63,57.65,56960.0,49.4268,49.4268,49.4011,49.4182,56960.0
2016-10-10 14:30:00,57.64,57.68,57.63,57.67,208399.0,49.4097,49.4439,49.4011,49.4354,208399.0
2016-10-10 14:40:00,57.67,57.67,57.63,57.65,258597.0,49.4354,49.4354,49.4011,49.4182,258597.0
2016-10-10 14:50:00,57.65,57.65,57.59,57.61,287591.0,49.4182,49.4182,49.3668,49.3839,287591.0
2016-10-10 15:00:00,57.61,57.64,57.6,57.61,121834.0,49.3839,49.4097,49.3754,49.3839,121834.0
2016-10-10 15:10:00,57.61,57.61,57.56,57.58,138204.0,49.3839,49.3839,49.3411,49.3582,138204.0
2016-10-10 15:20:00,57.59,57.61,57.57,57.59,184250.0,49.3668,49.3839,49.3496,49.3668,184250.0
2016-10-10 15:30:00,57.6,57.6,57.54,57.58,202521.0,49.3754,49.3754,49.3239,49.3582,202521.0
2016-10-10 15:40:00,57.58,57.6,57.57,57.58,423914.0,49.3582,49.3754,49.3496,49.3582,423914.0
2016-10-10 15:50:00,57.58,57.64,57.56,57.61,1424558.0,49.3582,49.4097,49.3411,49.3839,1424558.0
2016-10-11 09:30:00,57.5,57.54,57.37,57.41,453984.0,49.2896,49.3239,49.1782,49.2125,453984.0
2016-10-11 09:40:00,57.41,57.45,57.39,57.44,247303.0,49.2125,49.2468,49.1953,49.2382,247303.0
2016-10-11 09:50:00,57.44,57.5,57.37,57.48,290603.0,49.2382,49.2896,49.1782,49.2725,290603.0
2016-10-11 10:00:00,57.48,57.55,57.45,57.55,239014.0,49.2725,49.3325,49.2468,49.3325,239014.0
2016-10-11 10:10:00,57.54,57.55,57.4,57.41,226220.0,49.3239,49.3325,49.2039,49.2125,226220.0
2016-10-11 10:20:00,57.4,57.44,57.34,57.38,345186.0,49.2039,49.2382,49.1525,49.1868,345186.0
2016-10-11 10:30:00,57.39,57.44,57.38,57.41,471551.0,49.1953,49.2382,49.1868,49.2125,471551.0
2016-10-11 10:40:00,57.41,57.45,57.38,57.43,106635.0,49.2125,49.2468,49.1868,49.2296,106635.0
2016-10-11 10:50:00,57.43,57.43,57.3,57.3,877894.0,49.2296,49.2296,49.1182,49.1182,877894.0
2016-10-11 11:00:00,57.3,57.31,57.21,57.24,536280.0,49.1182,49.1268,49.0411,49.0668,536280.0
2016-10-11 11:10:00,57.24,57.27,57.16,57.21,259368.0,49.0668,49.0925,48.9982,49.0411,259368.0
2016-10-11 11:20:00,57.21,57.23,57.11,57.14,259953.0,49.0411,49.0582,48.9553,48.981,259953.0
2016-10-11 11:30:00,57.13,57.19,57.13,57.15,215716.0,48.9725,49.0239,48.9725,48.9896,215716.0
2016-10-11 11:40:00,57.15,57.19,57.11,57.11,203251.0,48.9896,49.0239,48.9553,48.9553,203251.0
2016-10-11 11:50:00,57.1,57.14,57.08,57.14,90667.0,48.9468,48.981,48.9296,48.981,90667.0
2016-10-11 12:00:00,57.14,57.16,57.12,57.14,59367.0,48.981,48.9982,48.9639,48.981,59367.0
2016-10-11 12:10:00,57.13,57.16,57.1,57.16,76955.0,48.9725,48.9982,48.9468,48.9982,76955.0
2016-10-11 12:20:00,57.16,57.16,57.12,57.15,116645.0,48.9982,48.9982,48.9639,48.9896,116645.0
2016-10-11 12:30:00,57.15,57.19,57.11,57.19,88648.0,48.9896,49.0239,48.9553,49.0239,88648.0
2016-10-11 12:40:00,57.18,57.25,57.18,57.19,138133.0,49.0153,49.0753,49.0153,49.0239,138133.0
2016-10-11 12:50:00,57.19,57.19,57.12,57.14,36617.0,49.0239,49.0239,48.9639,48.981,36617.0
2016-10-11 13:00:00,57.14,57.14,57.03,57.05,267044.0,48.981,48.981,48.8868,48.9039,267044.0
2016-10-11 13:10:00,57.05,57.05,56.92,56.95,206119.0,48.9039,48.9039,48.7925,48.8182,206119.0
2016-10-11 13:20:00,56.94,57.04,56.94,57.02,249404.0,48.8096,48.8953,48.8096,48.8782,249404.0
2016-10-11 13:30:00,57.02,57.02,56.94,56.95,200388.0,48.8782,48.8782,48.8096,48.8182,200388.0
2016-10-11 13:40:00,56.95,56.97,56.89,56.9,423438.0,48.8182,48.8353,48.7667,48.7753,423438.0
2016-10-11 13:50:00,56.91,56.92,56.85,56.88,417321.0,48.7839,48.7925,48.7325,48.7582,417321.0
2016-10-11 14:00:00,56.87,56.91,56.84,56.91,219114.0,48.7496,48.7839,48.7239,48.7839,219114.0
2016-10-11 14:10:00,56.91,56.93,56.78,56.8,426966.0,48.7839,48.801,48.6725,48.6896,426966.0
2016-10-11 14:20:00,56.79,56.85,56.77,56.84,205166.0,48.681,48.7325,48.6639,48.7239,205166.0
2016-10-11 14:30:00,56.85,56.85,56.8,56.84,128085.0,48.7325,48.7325,48.6896,48.7239,128085.0
2016-10-11 14:40:00,56.84,56.91,56.81,56.9,210514.0,48.7239,48.7839,48.6982,48.7753,210514.0
2016-10-11 14:50:00,56.9,56.9,56.84,56.85,222121.0,48.7753,48.7753,48.7239,48.7325,222121.0
2016-10-11 15:00:00,56.84,56.89,56.81,56.85,182455.0,48.7239,48.7667,48.6982,48.7325,182455.0
2016-10-11 15:10:00,56.85,56.94,56.83,56.94,285604.0,48.7325,48.8096,48.7153,48.8096,285604.0
2016-10-11 15:20:00,56.94,56.99,56.94,56.96,400517.0,48.8096,48.8525,48.8096,48.8267,400517.0
2016-10-11 15:30:00,56.96,57.01,56.95,57.0,741151.0,48.8267,48.8696,48.8182,48.861,741151.0
2016-10-11 15:40:00,57.0,57.06,56.97,57.03,403592.0,48.861,48.9125,48.8353,48.8868,403592.0
2016-10-11 15:50:00,57.03,57.04,56.95,57.01,1167654.0,48.8868,48.8953,48.8182,48.8696,1167654.0
2016-10-12 09:30:00,57.08,57.09,56.93,56.96,400940.0,48.9296,48.9382,48.801,48.8267,400940.0
2016-10-12 09:40:00,56.95,56.95,56.86,56.92,711912.0,48.8182,48.8182,48.741,48.7925,711912.0
2016-10-12 09:50:00,56.91,57.07,56.91,57.06,342774.0,48.7839,48.921,48.7839,48.9125,342774.0
2016-10-12 10:00:00,57.07,57.1,57.03,57.05,253306.0,48.921,48.9468,48.8868,48.9039,253306.0
2016-10-12 10:10:00,57.05,57.13,57.03,57.08,191721.0,48.9039,48.9725,48.8868,48.9296,191721.0
2016-10-12 10:20:00,57.07,57.22,57.07,57.19,116458.0,48.921,49.0496,48.921,49.0239,116458.0
2016-10-12 10:30:00,57.19,57.2,57.09,57.12,97668.0,49.0239,49.0325,48.9382,48.9639,97668.0
2016-10-12 10:40:00,57.13,57.13,56.99,57.0,265369.0,48.9725,48.9725,48.8525,48.861,265369.0
2016-10-12 10:50:00,57.0,57.01,56.93,56.99,162683.0,48.861,48.8696,48.801,48.8525,162683.0
2016-10-12 11:00:00,57.0,57.05,56.99,57.03,82449.0,48.861,48.9039,48.8525,48.8868,82449.0
2016-10-12 11:10:00,57.03,57.07,57.01,57.02,65523.0,48.8868,48.921,48.8696,48.8782,65523.0
2016-10-12 11:20:00,57.02,57.09,57.01,57.07,90422.0,48.8782,48.9382,48.8696,48.921,90422.0
2016-10-12 11:30:00,57.07,57.14,57.06,57.11,128136.0,48.921,48.981,48.9125,48.9553,128136.0
2016-10-12 11:40:00,57.11,57.12,57.08,57.1,117870.0,48.9553,48.9639,48.9296,48.9468,117870.0
2016-10-12 11:50:00,57.1,57.11,57.07,57.08,116155.0,48.9468,48.9553,48.921,48.9296,116155.0
2016-10-12 12:00:00,57.09,57.12,57.07,57.1,166657.0,48.9382,48.9639,48.921,48.9468,166657.0
2016-10-12 12:10:00,57.11,57.14,57.11,57.12,222848.0,48.9553,48.981,48.9553,48.9639,222848.0
2016-10-12 12:20:00,57.13,57.17,57.13,57.15,304646.0,48.9725,49.0068,48.9725,48.9896,304646.0
2016-10-12 12:30:00,57.15,57.2,57.13,57.18,163698.0,48.9896,49.0325,48.9725,49.0153,163698.0
2016-10-12 12:40:00,57.19,57.2,57.16,57.16,61365.0,49.0239,49.0325,48.9982,48.9982,61365.0
2016-10-12 12:50:00,57.16,57.2,57.15,57.17,97885.0,48.9982,49.0325,48.9896,49.0068,97885.0
2016-10-12 13:00:00,57.17,57.18,57.14,57.18,75485.0,49.0068,49.0153,48.981,49.0153,75485.0
2016-10-12 13:10:00,57.18,57.18,57.13,57.17,274700.0,49.0153,49.0153,48.9725,49.0068,274700.0
2016-10-12 13:20:00,57.16,57.18,57.14,57.18,95399.0,48.9982,49.0153,48.981,49.0153,95399.0
2016-10-12 13:30:00,57.18,57.18,57.13,57.15,48329.0,49.0153,49.0153,48.9725,48.9896,48329.0
2016-10-12 13:40:00,57.14,57.17,57.13,57.16,59700.0,48.981,49.0068,48.9725,48.9982,59700.0
2016-10-12 13:50:00,57.15,57.21,57.14,57.21,77267.0,48.9896,49.0411,48.981,49.0411,77267.0
2016-10-12 14:00:00,57.2,57.25,57.11,57.2,512871.0,49.0325,49.0753,48.9553,49.0325,512871.0
2016-10-12 14:10:00,57.2,57.29,57.2,57.23,170302.0,49.0325,49.1096,49.0325,49.0582,170302.0
2016-10-12 14:20:00,57.23,57.27,57.16,57.18,110647.0,49.0582,49.0925,48.9982,49.0153,110647.0
2016-10-12 14:30:00,57.17,57.23,57.16,57.22,72457.0,49.0068,49.0582,48.9982,49.0496,72457.0
2016-10-12 14:40:00,57.21,57.21,57.14,57.18,108689.0,49.0411,49.0411,48.981,49.0153,108689.0
2016-10-12 14:50:00,57.18,57.21,57.14,57.14,231400.0,49.0153,49.0411,48.981,48.981,231400.0
2016-10-12 15:00:00,57.13,57.18,57.11,57.16,548236.0,48.9725,49.0153,48.9553,48.9982,548236.0
2016-10-12 15:10:00,57.16,57.19,57.14,57.18,90942.0,48.9982,49.0239,48.981,49.0153,90942.0
2016-10-12 15:20:00,57.18,57.2,57.1,57.12,107476.0,49.0153,49.0325,48.9468,48.9639,107476.0
2016-10-12 15:30:00,57.12,57.13,57.05,57.12,238771.0,48.9639,48.9725,48.9039,48.9639,238771.0
2016-10-12 15:40:00,57.12,57.17,57.11,57.15,238753.0,48.9639,49.0068,48.9553,48.9896,238753.0
2016-10-12 15:50:00,57.15,57.16,57.1,57.11,755919.0,48.9896,48.9982,48.9468,48.9553,755919.0
2016-10-13 09:30:00,56.64,56.73,56.54,56.58,771894.0,48.5524,48.6296,48.4667,48.501,771894.0
2016-10-13 09:40:00,56.57,56.67,56.56,56.64,408579.0,48.4924,48.5782,48.4839,48.5524,408579.0
2016-10-13 09:50:00,56.64,56.66,56.53,56.58,383083.0,48.5524,48.5696,48.4581,48.501,383083.0
2016-10-13 10:00:00,56.58,56.59,56.51,56.59,107364.0,48.501,48.5096,48.441,48.5096,107364.0
2016-10-13 10:10:00,56.59,56.67,56.56,56.64,988329.0,48.5096,48.5782,48.4839,48.5524,988329.0
2016-10-13 10:20:00,56.63,56.7,56.62,56.66,380215.0,48.5439,48.6039,48.5353,48.5696,380215.0
2016-10-13 10:30:00,56.66,56.84,56.6,56.82,181618.0,48.5696,48.7239,48.5182,48.7067,181618.0
2016-10-13 10:40:00,56.82,56.85,56.68,56.7,250551.0,48.7067,48.7325,48.5867,48.6039,250551.0
2016-10-13 10:50:00,56.7,56.8,56.69,56.8,220308.0,48.6039,48.6896,48.5953,48.6896,220308.0
2016-10-13 11:00:00,56.81,56.81,56.72,56.78,207060.0,48.6982,48.6982,48.621,48.6725,207060.0
2016-10-13 11:10:00,56.78,56.9,56.76,56.9,521255.0,48.6725,48.7753,48.6553,48.7753,521255.0
2016-10-13 11:20:00,56.91,56.98,56.88,56.92,1320322.0,48.7839,48.8439,48.7582,48.7925,1320322.0
2016-10-13 11:30:00,56.92,56.99,56.92,56.93,249671.0,48.7925,48.8525,48.7925,48.801,249671.0
2016-10-13 11:40:00,56.93,56.94,56.87,56.9,166290.0,48.801,48.8096,48.7496,48.7753,166290.0
2016-10-13 11:50:00,56.89,56.93,56.87,56.91,230985.0,48.7667,48.801,48.7496,48.7839,230985.0
2016-10-13 12:00:00,56.91,56.93,56.85,56.91,85253.0,48.7839,48.801,48.7325,48.7839,85253.0
2016-10-13 12:10:00,56.91,56.94,56.89,56.9,71663.0,48.7839,48.8096,48.7667,48.7753,71663.0
2016-10-13 12:20:00,56.91,56.93,56.88,56.92,85434.0,48.7839,48.801,48.7582,48.7925,85434.0
2016-10-13 12:30:00,56.91,57.05,56.9,57.04,188309.0,48.7839,48.9039,48.7753,48.8953,188309.0
2016-10-13 12:40:00,57.04,57.06,57.0,57.01,332747.0,48.8953,48.9125,48.861,48.8696,332747.0
2016-10-13 12:50:00,57.02,57.03,56.99,57.0,97156.0,48.8782,48.8868,48.8525,48.861,97156.0
2016-10-13 13:00:00,57.0,57.02,56.99,57.01,57640.0,48.861,48.8782,48.8525,48.8696,57640.0
2016-10-13 13:10:00,57.0,57.01,56.95,56.98,273041.0,48.861,48.8696,48.8182,48.8439,273041.0
2016-10-13 13:20:00,56.97,57.02,56.97,57.0,147318.0,48.8353,48.8782,48.8353,48.861,147318.0
2016-10-13 13:30:00,57.01,57.02,56.98,57.01,69115.0,48.8696,48.8782,48.8439,48.8696,69115.0
2016-10-13 13:40:00,57.02,57.06,57.01,57.03,63222.0,48.8782,48.9125,48.8696,48.8868,63222.0
2016-10-13 13:50:00,57.03,57.17,57.03,57.17,258571.0,48.8868,49.0068,48.8868,49.0068,258571.0
2016-10-13 14:00:00,57.17,57.21,57.15,57.16,131425.0,49.0068,49.0411,48.9896,48.9982,131425.0
2016-10-13 14:10:00,57.16,57.16,57.13,57.14,82866.0,48.9982,48.9982,48.9725,48.981,82866.0
2016-10-13 14:20:00,57.15,57.18,57.14,57.16,184287.0,48.9896,49.0153,48.981,48.9982,184287.0
2016-10-13 14:30:00,57.15,57.19,57.09,57.13,226114.0,48.9896,49.0239,48.9382,48.9725,226114.0
2016-10-13 14:40:00,57.13,57.18,57.12,57.17,197701.0,48.9725,49.0153,48.9639,49.0068,197701.0
2016-10-13 14:50:00,57.17,57.24,57.15,57.22,177746.0,49.0068,49.0668,48.9896,49.0496,177746.0
2016-10-13 15:00:00,57.22,57.23,57.17,57.23,163401.0,49.0496,49.0582,49.0068,49.0582,163401.0
2016-10-13 15:10:00,57.23,57.25,57.2,57.21,124610.0,49.0582,49.0753,49.0325,49.0411,124610.0
2016-10-13 15:20:00,57.2,57.24,57.17,57.17,282245.0,49.0325,49.0668,49.0068,49.0068,282245.0
2016-10-13 15:30:00,57.18,57.21,57.15,57.19,216269.0,49.0153,49.0411,48.9896,49.0239,216269.0
2016-10-13 15:40:00,57.19,57.2,57.12,57.13,380515.0,49.0239,49.0325,48.9639,48.9725,380515.0
2016-10-13 15:50:00,57.12,57.13,57.05,57.12,1029631.0,48.9639,48.9725,48.9039,48.9639,1029631.0
2016-10-14 09:30:00,57.49,57.66,57.49,57.61,685116.0,49.2811,49.4268,49.2811,49.3839,685116.0
2016-10-14 09:40:00,57.62,57.64,57.56,57.61,249611.0,49.3925,49.4097,49.3411,49.3839,249611.0
2016-10-14 09:50:00,57.61,57.61,57.48,57.48,236141.0,49.3839,49.3839,49.2725,49.2725,236141.0
2016-10-14 10:00:00,57.48,57.51,57.4,57.47,160420.0,49.2725,49.2982,49.2039,49.2639,160420.0
2016-10-14 10:10:00,57.48,57.58,57.48,57.57,142608.0,49.2725,49.3582,49.2725,49.3496,142608.0
2016-10-14 10:20:00,57.57,57.59,57.53,57.54,76043.0,49.3496,49.3668,49.3154,49.3239,76043.0
2016-10-14 10:30:00,57.54,57.57,57.53,57.56,49837.0,49.3239,49.3496,49.3154,49.3411,49837.0
2016-10-14 10:40:00,57.56,57.59,57.52,57.53,155520.0,49.3411,49.3668,49.3068,49.3154,155520.0
2016-10-14 10:50:00,57.53,57.53,57.47,57.47,147533.0,49.3154,49.3154,49.2639,49.2639,147533.0
2016-10-14 11:00:00,57.45,57.46,57.35,57.37,151436.0,49.2468,49.2554,49.1611,49.1782,151436.0
2016-10-14 11:10:00,57.38,57.38,57.32,57.38,128580.0,49.1868,49.1868,49.1353,49.1868,128580.0
2016-10-14 11:20:00,57.38,57.41,57.32,57.33,60830.0,49.1868,49.2125,49.1353,49.1439,60830.0
2016-10-14 11:30:00,57.32,57.33,57.25,57.31,148247.0,49.1353,49.1439,49.0753,49.1268,148247.0
2016-10-14 11:40:00,57.31,57.31,57.23,57.24,116610.0,49.1268,49.1268,49.0582,49.0668,116610.0
2016-10-14 11:50:00,57.24,57.3,57.24,57.26,153436.0,49.0668,49.1182,49.0668,49.0839,153436.0
2016-10-14 12:00:00,57.26,57.3,57.25,57.29,190832.0,49.0839,49.1182,49.0753,49.1096,190832.0
2016-10-14 12:10:00,57.29,57.3,57.21,57.24,162574.0,49.1096,49.1182,49.0411,49.0668,162574.0
2016-10-14 12:20:00,57.23,57.3,57.23,57.3,80181.0,49.0582,49.1182,49.0582,49.1182,80181.0
2016-10-14 12:30:00,57.3,57.33,57.29,57.32,68968.0,49.1182,49.1439,49.1096,49.1353,68968.0
2016-10-14 12:40:00,57.32,57.34,57.27,57.3,100500.0,49.1353,49.1525,49.0925,49.1182,100500.0
2016-10-14 12:50:00,57.29,57.3,57.26,57.3,91084.0,49.1096,49.1182,49.0839,49.1182,91084.0
2016-10-14 13:00:00,57.29,57.37,57.24,57.37,149156.0,49.1096,49.1782,49.0668,49.1782,149156.0
2016-10-14 13:10:00,57.36,57.36,57.31,57.35,103280.0,49.1696,49.1696,49.1268,49.1611,103280.0
2016-10-14 13:20:00,57.35,57.4,57.33,57.37,231416.0,49.1611,49.2039,49.1439,49.1782,231416.0
2016-10-14 13:30:00,57.37,57.5,57.35,57.44,473989.0,49.1782,49.2896,49.1611,49.2382,473989.0
2016-10-14 13:40:00,57.44,57.44,57.35,57.39,350235.0,49.2382,49.2382,49.1611,49.1953,350235.0
2016-10-14 13:50:00,57.39,57.39,57.33,57.34,396658.0,49.1953,49.1953,49.1439,49.1525,396658.0
2016-10-14 14:00:00,57.34,57.36,57.29,57.31,385288.0,49.1525,49.1696,49.1096,49.1268,385288.0
2016-10-14 14:10:00,57.3,57.35,57.28,57.35,107319.0,49.1182,49.1611,49.1011,49.1611,107319.0
2016-10-14 14:20:00,57.36,57.43,57.35,57.42,108482.0,49.1696,49.2296,49.1611,49.2211,108482.0
2016-10-14 14:30:00,57.43,57.43,57.35,57.38,104579.0,49.2296,49.2296,49.1611,49.1868,104579.0
2016-10-14 14:40:00,57.37,57.38,57.32,57.33,52949.0,49.1782,49.1868,49.1353,49.1439,52949.0
2016-10-14 14:50:00,57.33,57.35,57.27,57.29,132091.0,49.1439,49.1611,49.0925,49.1096,132091.0
2016-10-14 15:00:00,57.29,57.35,57.29,57.34,78164.0,49.1096,49.1611,49.1096,49.1525,78164.0
2016-10-14 15:10:00,57.34,57.35,57.29,57.3,186288.0,49.1525,49.1611,49.1096,49.1182,186288.0
2016-10-14 15:20:00,57.3,57.33,57.28,57.3,106594.0,49.1182,49.1439,49.1011,49.1182,106594.0
2016-10-14 15:30:00,57.3,57.36,57.29,57.35,110887.0,49.1182,49.1696,49.1096,49.1611,110887.0
2016-10-14 15:40:00,57.36,57.37,57.28,57.28,238090.0,49.1696,49.1782,49.1011,49.1011,238090.0
2016-10-14 15:50:00,57.28,57.31,57.21,57.22,621306.0,49.1011,49.1268,49.0411,49.0496,621306.0
2016-10-17 09:30:00,57.23,57.31,57.13,57.18,608356.0,49.0582,49.1268,48.9725,49.0153,608356.0
2016-10-17 09:40:00,57.18,57.23,57.16,57.23,196065.0,49.0153,49.0582,48.9982,49.0582,196065.0
2016-10-17 09:50:00,57.23,57.28,57.13,57.18,259826.0,49.0582,49.1011,48.9725,49.0153,259826.0
2016-10-17 10:00:00,57.18,57.2,57.15,57.19,238304.0,49.0153,49.0325,48.9896,49.0239,238304.0
2016-10-17 10:10:00,57.2,57.28,57.2,57.25,130571.0,49.0325,49.1011,49.0325,49.0753,130571.0
2016-10-17 10:20:00,57.25,57.38,57.22,57.35,170299.0,49.0753,49.1868,49.0496,49.1611,170299.0
2016-10-17 10:30:00,57.34,57.35,57.3,57.33,164404.0,49.1525,49.1611,49.1182,49.1439,164404.0
2016-10-17 10:40:00,57.33,57.34,57.27,57.28,83013.0,49.1439,49.1525,49.0925,49.1011,83013.0
2016-10-17 10:50:00,57.28,57.29,57.2,57.24,143724.0,49.1011,49.1096,49.0325,49.0668,143724.0
2016-10-17 11:00:00,57.24,57.28,57.23,57.26,128536.0,49.0668,49.1011,49.0582,49.0839,128536.0
2016-10-17 11:10:00,57.26,57.29,57.22,57.26,216686.0,49.0839,49.1096,49.0496,49.0839,216686.0
2016-10-17 11:20:00,57.26,57.27,57.18,57.2,135413.0,49.0839,49.0925,49.0153,49.0325,135413.0
2016-10-17 11:30:00,57.2,57.24,57.2,57.24,83586.0,49.0325,49.0668,49.0325,49.0668,83586.0
2016-10-17 11:40:00,57.25,57.28,57.23,57.24,63364.0,49.0753,49.1011,49.0582,49.0668,63364.0
2016-10-17 11:50:00,57.24,57.3,57.23,57.28,87519.0,49.0668,49.1182,49.0582,49.1011,87519.0
2016-10-17 12:00:00,57.28,57.29,57.25,57.25,90126.0,49.1011,49.1096,49.0753,49.0753,90126.0
2016-10-17 12:10:00,57.25,57.26,57.21,57.24,147492.0,49.0753,49.0839,49.0411,49.0668,147492.0
2016-10-17 12:20:00,57.24,57.27,57.21,57.22,78086.0,49.0668,49.0925,49.0411,49.0496,78086.0
2016-10-17 12:30:00,57.21,57.25,57.2,57.23,75609.0,49.0411,49.0753,49.0325,49.0582,75609.0
2016-10-17 12:40:00,57.23,57.24,57.19,57.23,42778.0,49.0582,49.0668,49.0239,49.0582,42778.0
2016-10-17 12:50:00,57.23,57.26,57.22,57.23,55707.0,49.0582,49.0839,49.0496,49.0582,55707.0
2016-10-17 13:00:00,57.23,57.26,57.2,57.24,60473.0,49.0582,49.0839,49.0325,49.0668,60473.0
2016-10-17 13:10:00,57.23,57.25,57.16,57.18,62825.0,49.0582,49.0753,48.9982,49.0153,62825.0
2016-10-17 13:20:00,57.19,57.2,57.14,57.17,42954.0,49.0239,49.0325,48.981,49.0068,42954.0
2016-10-17 13:30:00,57.17,57.18,57.14,57.17,44605.0,49.0068,49.0153,48.981,49.0068,44605.0
2016-10-17 13:40:00,57.17,57.2,57.15,57.16,77254.0,49.0068,49.0325,48.9896,48.9982,77254.0
2016-10-17 13:50:00,57.16,57.17,57.09,57.09,167023.0,48.9982,49.0068,48.9382,48.9382,167023.0
2016-10-17 14:00:00,57.1,57.14,57.09,57.12,130776.0,48.9468,48.981,48.9382,48.9639,130776.0
2016-10-17 14:10:00,57.12,57.17,57.11,57.16,160023.0,48.9639,49.0068,48.9553,48.9982,160023.0
2016-10-17 14:20:00,57.17,57.18,57.14,57.17,57597.0,49.0068,49.0153,48.981,49.0068,57597.0
2016-10-17 14:30:00,57.17,57.17,57.13,57.13,44929.0,49.0068,49.0068,48.9725,48.9725,44929.0
2016-10-17 14:40:00,57.12,57.14,57.1,57.11,50190.0,48.9639,48.981,48.9468,48.9553,50190.0
2016-10-17 14:50:00,57.11,57.18,57.11,57.17,72680.0,48.9553,49.0153,48.9553,49.0068,72680.0
2016-10-17 15:00:00,57.17,57.17,57.12,57.14,97851.0,49.0068,49.0068,48.9639,48.981,97851.0
2016-10-17 15:10:00,57.14,57.14,57.1,57.12,100798.0,48.981,48.981,48.9468,48.9639,100798.0
2016-10-17 15:20:00,57.12,57.14,57.1,57.11,115049.0,48.9639,48.981,48.9468,48.9553,115049.0
2016-10-17 15:30:00,57.11,57.14,57.08,57.12,209780.0,48.9553,48.981,48.9296,48.9639,209780.0
2016-10-17 15:40:00,57.11,57.15,57.09,57.11,192781.0,48.9553,48.9896,48.9382,48.9553,192781.0
2016-10-17 15:50:00,57.11,57.12,57.05,57.09,631642.0,48.9553,48.9639,48.9039,48.9382,631642.0
2016-10-18 09:30:00,57.45,57.6,57.42,57.45,477575.0,49.2468,49.3754,49.2211,49.2468,477575.0
2016-10-18 09:40:00,57.45,57.49,57.37,57.38,297112.0,49.2468,49.2811,49.1782,49.1868,297112.0
2016-10-18 09:50:00,57.38,57.39,57.26,57.3,125168.0,49.1868,49.1953,49.0839,49.1182,125168.0
2016-10-18 10:00:00,57.3,57.31,57.27,57.28,78487.0,49.1182,49.1268,49.0925,49.1011,78487.0
2016-10-18 10:10:00,57.28,57.29,57.25,57.25,217200.0,49.1011,49.1096,49.0753,49.0753,217200.0
2016-10-18 10:20:00,57.25,57.26,57.14,57.2,227892.0,49.0753,49.0839,48.981,49.0325,227892.0
2016-10-18 10:30:00,57.2,57.27,57.18,57.25,161597.0,49.0325,49.0925,49.0153,49.0753,161597.0
2016-10-18 10:40:00,57.25,57.27,57.23,57.26,163251.0,49.0753,49.0925,49.0582,49.0839,163251.0
2016-10-18 10:50:00,57.26,57.28,57.21,57.28,80906.0,49.0839,49.1011,49.0411,49.1011,80906.0
2016-10-18 11:00:00,57.28,57.3,57.26,57.27,162024.0,49.1011,49.1182,49.0839,49.0925,162024.0
2016-10-18 11:10:00,57.27,57.27,57.23,57.24,83895.0,49.0925,49.0925,49.0582,49.0668,83895.0
2016-10-18 11:20:00,57.25,57.32,57.25,57.3,104216.0,49.0753,49.1353,49.0753,49.1182,104216.0
2016-10-18 11:30:00,57.31,57.32,57.27,57.29,47303.0,49.1268,49.1353,49.0925,49.1096,47303.0
2016-10-18 11:40:00,57.29,57.34,57.28,57.32,111829.0,49.1096,49.1525,49.1011,49.1353,111829.0
2016-10-18 11:50:00,57.32,57.35,57.3,57.35,71943.0,49.1353,49.1611,49.1182,49.1611,71943.0
2016-10-18 12:00:00,57.35,57.37,57.31,57.33,186880.0,49.1611,49.1782,49.1268,49.1439,186880.0
2016-10-18 12:10:00,57.33,57.33,57.3,57.32,50910.0,49.1439,49.1439,49.1182,49.1353,50910.0
2016-10-18 12:20:00,57.31,57.33,57.3,57.33,70419.0,49.1268,49.1439,49.1182,49.1439,70419.0
2016-10-18 12:30:00,57.33,57.35,57.31,57.33,80252.0,49.1439,49.1611,49.1268,49.1439,80252.0
2016-10-18 12:40:00,57.33,57.33,57.28,57.29,81169.0,49.1439,49.1439,49.1011,49.1096,81169.0
2016-10-18 12:50:00,57.29,57.3,57.25,57.28,125870.0,49.1096,49.1182,49.0753,49.1011,125870.0
2016-10-18 13:00:00,57.29,57.3,57.28,57.29,22389.0,49.1096,49.1182,49.1011,49.1096,22389.0
2016-10-18 13:10:00,57.29,57.31,57.29,57.3,70793.0,49.1096,49.1268,49.1096,49.1182,70793.0
2016-10-18 13:20:00,57.3,57.32,57.29,57.29,100791.0,49.1182,49.1353,49.1096,49.1096,100791.0
2016-10-18 13:30:00,57.29,57.3,57.24,57.25,71028.0,49.1096,49.1182,49.0668,49.0753,71028.0
2016-10-18 13:40:00,57.26,57.27,57.23,57.25,128280.0,49.0839,49.0925,49.0582,49.0753,128280.0
2016-10-18 13:50:00,57.25,57.26,57.24,57.25,121368.0,49.0753,49.0839,49.0668,49.0753,121368.0
2016-10-18 14:00:00,57.24,57.25,57.21,57.24,128991.0,49.0668,49.0753,49.0411,49.0668,128991.0
2016-10-18 14:10:00,57.24,57.27,57.22,57.25,67692.0,49.0668,49.0925,49.0496,49.0753,67692.0
2016-10-18 14:20:00,57.24,57.28,57.23,57.28,113689.0,49.0668,49.1011,49.0582,49.1011,113689.0
2016-10-18 14:30:00,57.28,57.29,57.25,57.26,45856.0,49.1011,49.1096,49.0753,49.0839,45856.0
2016-10-18 14:40:00,57.26,57.28,57.25,57.28,57763.0,49.0839,49.1011,49.0753,49.1011,57763.0
2016-10-18 14:50:00,57.28,57.3,57.26,57.29,162571.0,49.1011,49.1182,49.0839,49.1096,162571.0
2016-10-18 15:00:00,57.3,57.3,57.25,57.26,94813.0,49.1182,49.1182,49.0753,49.0839,94813.0
2016-10-18 15:10:00,57.26,57.27,57.23,57.24,382675.0,49.0839,49.0925,49.0582,49.0668,382675.0
2016-10-18 15:20:00,57.24,57.25,57.22,57.23,112045.0,49.0668,49.0753,49.0496,49.0582,112045.0
2016-10-18 15:30:00,57.23,57.24,57.2,57.21,157360.0,49.0582,49.0668,49.0325,49.0411,157360.0
2016-10-18 15:40:00,57.2,57.21,57.17,57.19,249655.0,49.0325,49.0411,49.0068,49.0239,249655.0
2016-10-18 15:50:00,57.18,57.23,57.17,57.19,584806.0,49.0153,49.0582,49.0068,49.0239,584806.0
2016-10-19 09:30:00,57.35,57.38,57.27,57.29,345652.0,49.1611,49.1868,49.0925,49.1096,345652.0
2016-10-19 09:40:00,57.29,57.3,57.21,57.23,180150.0,49.1096,49.1182,49.0411,49.0582,180150.0
2016-10-19 09:50:00,57.22,57.3,57.19,57.2,138257.0,49.0496,49.1182,49.0239,49.0325,138257.0
2016-10-19 10:00:00,57.21,57.22,57.17,57.21,104449.0,49.0411,49.0496,49.0068,49.0411,104449.0
2016-10-19 10:10:00,57.21,57.27,57.2,57.26,94810.0,49.0411,49.0925,49.0325,49.0839,94810.0
2016-10-19 10:20:00,57.27,57.34,57.25,57.33,92441.0,49.0925,49.1525,49.0753,49.1439,92441.0
2016-10-19 10:30:00,57.33,57.36,57.29,57.3,319275.0,49.1439,49.1696,49.1096,49.1182,319275.0
2016-10-19 10:40:00,57.3,57.42,57.29,57.42,561219.0,49.1182,49.2211,49.1096,49.2211,561219.0
2016-10-19 10:50:00,57.42,57.47,57.4,57.44,595712.0,49.2211,49.2639,49.2039,49.2382,595712.0
2016-10-19 11:00:00,57.44,57.47,57.44,57.46,182236.0,49.2382,49.2639,49.2382,49.2554,182236.0
2016-10-19 11:10:00,57.45,57.48,57.44,57.47,282917.0,49.2468,49.2725,49.2382,49.2639,282917.0
2016-10-19 11:20:00,57.47,57.48,57.42,57.45,119331.0,49.2639,49.2725,49.2211,49.2468,119331.0
2016-10-19 11:30:00,57.45,57.46,57.41,57.43,161797.0,49.2468,49.2554,49.2125,49.2296,161797.0
2016-10-19 11:40:00,57.43,57.47,57.42,57.45,116718.0,49.2296,49.2639,49.2211,49.2468,116718.0
2016-10-19 11:50:00,57.45,57.47,57.42,57.43,94563.0,49.2468,49.2639,49.2211,49.2296,94563.0
2016-10-19 12:00:00,57.42,57.45,57.41,57.43,86493.0,49.2211,49.2468,49.2125,49.2296,86493.0
2016-10-19 12:10:00,57.43,57.47,57.42,57.46,61101.0,49.2296,49.2639,49.2211,49.2554,61101.0
2016-10-19 12:20:00,57.47,57.51,57.45,57.51,200052.0,49.2639,49.2982,49.2468,49.2982,200052.0
2016-10-19 12:30:00,57.5,57.52,57.49,57.49,44793.0,49.2896,49.3068,49.2811,49.2811,44793.0
2016-10-19 12:40:00,57.49,57.51,57.47,57.49,62448.0,49.2811,49.2982,49.2639,49.2811,62448.0
2016-10-19 12:50:00,57.5,57.5,57.45,57.46,331723.0,49.2896,49.2896,49.2468,49.2554,331723.0
2016-10-19 13:00:00,57.46,57.49,57.45,57.47,83069.0,49.2554,49.2811,49.2468,49.2639,83069.0
2016-10-19 13:10:00,57.47,57.48,57.45,57.48,31701.0,49.2639,49.2725,49.2468,49.2725,31701.0
2016-10-19 13:20:00,57.48,57.51,57.47,57.5,22185.0,49.2725,49.2982,49.2639,49.2896,22185.0
2016-10-19 13:30:00,57.5,57.52,57.49,57.52,60562.0,49.2896,49.3068,49.2811,49.3068,60562.0
2016-10-19 13:40:00,57.52,57.53,57.51,57.52,55875.0,49.3068,49.3154,49.2982,49.3068,55875.0
2016-10-19 13:50:00,57.52,57.52,57.5,57.52,75393.0,49.3068,49.3068,49.2896,49.3068,75393.0
2016-10-19 14:00:00,57.52,57.55,57.51,57.53,128751.0,49.3068,49.3325,49.2982,49.3154,128751.0
2016-10-19 14:10:00,57.53,57.55,57.51,57.52,104408.0,49.3154,49.3325,49.2982,49.3068,104408.0
2016-10-19 14:20:00,57.51,57.53,57.48,57.49,75112.0,49.2982,49.3154,49.2725,49.2811,75112.0
2016-10-19 14:30:00,57.49,57.5,57.47,57.47,79378.0,49.2811,49.2896,49.2639,49.2639,79378.0
2016-10-19 14:40:00,57.47,57.48,57.46,57.47,67875.0,49.2639,49.2725,49.2554,49.2639,67875.0
2016-10-19 14:50:00,57.47,57.47,57.44,57.46,119924.0,49.2639,49.2639,49.2382,49.2554,119924.0
2016-10-19 15:00:00,57.46,57.48,57.45,57.48,73092.0,49.2554,49.2725,49.2468,49.2725,73092.0
2016-10-19 15:10:00,57.48,57.49,57.45,57.48,81836.0,49.2725,49.2811,49.2468,49.2725,81836.0
2016-10-19 15:20:00,57.48,57.5,57.47,57.48,65137.0,49.2725,49.2896,49.2639,49.2725,65137.0
2016-10-19 15:30:00,57.48,57.48,57.43,57.45,118872.0,49.2725,49.2725,49.2296,49.2468,118872.0
2016-10-19 15:40:00,57.45,57.47,57.44,57.45,427234.0,49.2468,49.2639,49.2382,49.2468,427234.0
2016-10-19 15:50:00,57.45,57.45,57.37,57.4,841539.0,49.2468,49.2468,49.1782,49.2039,841539.0
2016-10-20 09:30:00,57.15,57.3,57.08,57.12,614431.0,48.9896,49.1182,48.9296,48.9639,614431.0
2016-10-20 09:40:00,57.12,57.25,57.1,57.23,223352.0,48.9639,49.0753,48.9468,49.0582,223352.0
2016-10-20 09:50:00,57.23,57.25,57.16,57.23,307462.0,49.0582,49.0753,48.9982,49.0582,307462.0
2016-10-20 10:00:00,57.23,57.32,57.23,57.28,154937.0,49.0582,49.1353,49.0582,49.1011,154937.0
2016-10-20 10:10:00,57.27,57.28,57.19,57.2,75920.0,49.0925,49.1011,49.0239,49.0325,75920.0
2016-10-20 10:20:00,57.2,57.22,57.11,57.14,132025.0,49.0325,49.0496,48.9553,48.981,132025.0
2016-10-20 10:30:00,57.15,57.15,56.97,57.0,259615.0,48.9896,48.9896,48.8353,48.861,259615.0
2016-10-20 10:40:00,56.99,57.06,56.99,57.06,170942.0,48.8525,48.9125,48.8525,48.9125,170942.0
2016-10-20 10:50:00,57.06,57.06,56.96,57.02,105208.0,48.9125,48.9125,48.8267,48.8782,105208.0
2016-10-20 11:00:00,57.03,57.06,57.0,57.01,118173.0,48.8868,48.9125,48.861,48.8696,118173.0
2016-10-20 11:10:00,57.01,57.07,57.0,57.06,133723.0,48.8696,48.921,48.861,48.9125,133723.0
2016-10-20 11:20:00,57.07,57.14,57.06,57.09,207539.0,48.921,48.981,48.9125,48.9382,207539.0
2016-10-20 11:30:00,57.09,57.1,57.04,57.06,135976.0,48.9382,48.9468,48.8953,48.9125,135976.0
2016-10-20 11:40:00,57.05,57.09,57.04,57.09,64562.0,48.9039,48.9382,48.8953,48.9382,64562.0
2016-10-20 11:50:00,57.09,57.15,57.05,57.14,107727.0,48.9382,48.9896,48.9039,48.981,107727.0
2016-10-20 12:00:00,57.15,57.18,57.12,57.17,135925.0,48.9896,49.0153,48.9639,49.0068,135925.0
2016-10-20 12:10:00,57.17,57.18,57.14,57.17,138429.0,49.0068,49.0153,48.981,49.0068,138429.0
2016-10-20 12:20:00,57.16,57.17,57.11,57.14,125722.0,48.9982,49.0068,48.9553,48.981,125722.0
2016-10-20 12:30:00,57.14,57.17,57.11,57.17,155956.0,48.981,49.0068,48.9553,49.0068,155956.0
2016-10-20 12:40:00,57.17,57.19,57.13,57.14,163983.0,49.0068,49.0239,48.9725,48.981,163983.0
2016-10-20 12:50:00,57.13,57.14,57.11,57.13,101761.0,48.9725,48.981,48.9553,48.9725,101761.0
2016-10-20 13:00:00,57.13,57.17,57.12,57.16,115896.0,48.9725,49.0068,48.9639,48.9982,115896.0
2016-10-20 13:10:00,57.16,57.16,57.1,57.12,96517.0,48.9982,48.9982,48.9468,48.9639,96517.0
2016-10-20 13:20:00,57.11,57.13,57.11,57.11,67865.0,48.9553,48.9725,48.9553,48.9553,67865.0
2016-10-20 13:30:00,57.12,57.16,57.11,57.14,67154.0,48.9639,48.9982,48.9553,48.981,67154.0
2016-10-20 13:40:00,57.15,57.17,57.08,57.09,123553.0,48.9896,49.0068,48.9296,48.9382,123553.0
2016-10-20 13:50:00,57.08,57.09,57.02,57.05,144215.0,48.9296,48.9382,48.8782,48.9039,144215.0
2016-10-20 14:00:00,57.05,57.12,57.05,57.11,135784.0,48.9039,48.9639,48.9039,48.9553,135784.0
2016-10-20 14:10:00,57.1,57.12,57.07,57.09,181535.0,48.9468,48.9639,48.921,48.9382,181535.0
2016-10-20 14:20:00,57.09,57.12,57.06,57.11,183258.0,48.9382,48.9639,48.9125,48.9553,183258.0
2016-10-20 14:30:00,57.12,57.12,57.07,57.07,281902.0,48.9639,48.9639,48.921,48.921,281902.0
2016-10-20 14:40:00,57.08,57.13,57.06,57.12,124153.0,48.9296,48.9725,48.9125,48.9639,124153.0
2016-10-20 14:50:00,57.13,57.14,57.09,57.12,278059.0,48.9725,48.981,48.9382,48.9639,278059.0
2016-10-20 15:00:00,57.12,57.13,57.09,57.13,202195.0,48.9639,48.9725,48.9382,48.9725,202195.0
2016-10-20 15:10:00,57.13,57.16,57.12,57.12,159926.0,48.9725,48.9982,48.9639,48.9639,159926.0
2016-10-20 15:20:00,57.12,57.14,57.07,57.08,211140.0,48.9639,48.981,48.921,48.9296,211140.0
2016-10-20 15:30:00,57.08,57.08,57.04,57.05,265032.0,48.9296,48.9296,48.8953,48.9039,265032.0
2016-10-20 15:40:00,57.05,57.1,57.01,57.1,280854.0,48.9039,48.9468,48.8696,48.9468,280854.0
2016-10-20 15:50:00,57.1,57.12,57.05,57.06,924394.0,48.9468,48.9639,48.9039,48.9125,924394.0
2016-10-21 09:30:00,56.61,56.61,56.4,56.46,1251301.0,48.5267,48.5267,48.3467,48.3981,1251301.0
2016-10-21 09:40:00,56.46,56.57,56.45,56.56,341822.0,48.3981,48.4924,48.3896,48.4839,341822.0
2016-10-21 09:50:00,56.56,56.65,56.55,56.6,160473.0,48.4839,48.561,48.4753,48.5182,160473.0
2016-10-21 10:00:00,56.6,56.63,56.54,56.6,149216.0,48.5182,48.5439,48.4667,48.5182,149216.0
2016-10-21 10:10:00,56.6,56.63,56.56,56.63,170424.0,48.5182,48.5439,48.4839,48.5439,170424.0
2016-10-21 10:20:00,56.63,56.65,56.58,56.62,150024.0,48.5439,48.561,48.501,48.5353,150024.0
2016-10-21 10:30:00,56.63,56.7,56.63,56.67,184641.0,48.5439,48.6039,48.5439,48.5782,184641.0
2016-10-21 10:40:00,56.67,56.8,56.66,56.76,1452550.0,48.5782,48.6896,48.5696,48.6553,1452550.0
2016-10-21 10:50:00,56.76,56.87,56.72,56.84,206194.0,48.6553,48.7496,48.621,48.7239,206194.0
2016-10-21 11:00:00,56.84,56.86,56.81,56.83,612679.0,48.7239,48.741,48.6982,48.7153,612679.0
2016-10-21 11:10:00,56.83,56.85,56.79,56.83,341904.0,48.7153,48.7325,48.681,48.7153,341904.0
2016-10-21 11:20:00,56.83,56.83,56.75,56.8,168777.0,48.7153,48.7153,48.6467,48.6896,168777.0
2016-10-21 11:30:00,56.8,56.81,56.77,56.79,120845.0,48.6896,48.6982,48.6639,48.681,120845.0
2016-10-21 11:40:00,56.79,56.9,56.78,56.9,100909.0,48.681,48.7753,48.6725,48.7753,100909.0
2016-10-21 11:50:00,56.9,56.92,56.86,56.89,160731.0,48.7753,48.7925,48.741,48.7667,160731.0
2016-10-21 12:00:00,56.89,56.9,56.87,56.89,78154.0,48.7667,48.7753,48.7496,48.7667,78154.0
2016-10-21 12:10:00,56.89,56.93,56.88,56.9,91990.0,48.7667,48.801,48.7582,48.7753,91990.0
2016-10-21 12:20:00,56.91,56.91,56.85,56.86,127533.0,48.7839,48.7839,48.7325,48.741,127533.0
2016-10-21 12:30:00,56.86,56.86,56.82,56.83,96964.0,48.741,48.741,48.7067,48.7153,96964.0
2016-10-21 12:40:00,56.83,56.84,56.82,56.83,120878.0,48.7153,48.7239,48.7067,48.7153,120878.0
2016-10-21 12:50:00,56.83,56.83,56.8,56.81,192258.0,48.7153,48.7153,48.6896,48.6982,192258.0
2016-10-21 13:00:00,56.81,56.84,56.8,56.83,195186.0,48.6982,48.7239,48.6896,48.7153,195186.0
2016-10-21 13:10:00,56.84,56.88,56.83,56.88,194307.0,48.7239,48.7582,48.7153,48.7582,194307.0
2016-10-21 13:20:00,56.88,56.89,56.84,56.85,76686.0,48.7582,48.7667,48.7239,48.7325,76686.0
2016-10-21 13:30:00,56.85,56.88,56.79,56.87,78300.0,48.7325,48.7582,48.681,48.7496,78300.0
2016-10-21 13:40:00,56.88,56.94,56.85,56.93,121863.0,48.7582,48.8096,48.7325,48.801,121863.0
2016-10-21 13:50:00,56.93,56.95,56.9,56.93,122149.0,48.801,48.8182,48.7753,48.801,122149.0
2016-10-21 14:00:00,56.94,56.94,56.9,56.93,61390.0,48.8096,48.8096,48.7753,48.801,61390.0
2016-10-21 14:10:00,56.93,56.93,56.9,56.92,34842.0,48.801,48.801,48.7753,48.7925,34842.0
2016-10-21 14:20:00,56.92,56.95,56.9,56.95,89727.0,48.7925,48.8182,48.7753,48.8182,89727.0
2016-10-21 14:30:00,56.95,56.99,56.92,56.98,91438.0,48.8182,48.8525,48.7925,48.8439,91438.0
2016-10-21 14:40:00,56.98,57.0,56.95,56.97,75229.0,48.8439,48.861,48.8182,48.8353,75229.0
2016-10-21 14:50:00,56.97,56.99,56.95,56.99,60814.0,48.8353,48.8525,48.8182,48.8525,60814.0
2016-10-21 15:00:00,56.99,57.02,56.98,57.01,321648.0,48.8525,48.8782,48.8439,48.8696,321648.0
2016-10-21 15:10:00,57.01,57.02,56.98,56.98,124150.0,48.8696,48.8782,48.8439,48.8439,124150.0
2016-10-21 15:20:00,56.98,57.0,56.95,56.99,159640.0,48.8439,48.861,48.8182,48.8525,159640.0
2016-10-21 15:30:00,57.0,57.0,56.96,56.97,190866.0,48.861,48.861,48.8267,48.8353,190866.0
2016-10-21 15:40:00,56.98,57.0,56.95,56.98,196005.0,48.8439,48.861,48.8182,48.8439,196005.0
2016-10-21 15:50:00,56.98,57.03,56.97,57.0,888047.0,48.8439,48.8868,48.8353,48.861,888047.0
2016-10-24 09:30:00,57.28,57.52,57.28,57.49,307984.0,49.1011,49.3068,49.1011,49.2811,307984.0
2016-10-24 09:40:00,57.49,57.51,57.42,57.44,203854.0,49.2811,49.2982,49.2211,49.2382,203854.0
2016-10-24 09:50:00,57.45,57.46,57.39,57.43,125557.0,49.2468,49.2554,49.1953,49.2296,125557.0
2016-10-24 10:00:00,57.43,57.44,57.35,57.35,132394.0,49.2296,49.2382,49.1611,49.1611,132394.0
2016-10-24 10:10:00,57.35,57.36,57.27,57.28,182995.0,49.1611,49.1696,49.0925,49.1011,182995.0
2016-10-24 10:20:00,57.28,57.3,57.25,57.26,73288.0,49.1011,49.1182,49.0753,49.0839,73288.0
2016-10-24 10:30:00,57.26,57.36,57.25,57.36,115912.0,49.0839,49.1696,49.0753,49.1696,115912.0
2016-10-24 10:40:00,57.36,57.36,57.24,57.29,97455.0,49.1696,49.1696,49.0668,49.1096,97455.0
2016-10-24 10:50:00,57.29,57.33,57.27,57.3,494452.0,49.1096,49.1439,49.0925,49.1182,494452.0
2016-10-24 11:00:00,57.3,57.34,57.29,57.32,590966.0,49.1182,49.1525,49.1096,49.1353,590966.0
2016-10-24 11:10:00,57.32,57.34,57.3,57.33,119351.0,49.1353,49.1525,49.1182,49.1439,119351.0
2016-10-24 11:20:00,57.33,57.34,57.23,57.23,384145.0,49.1439,49.1525,49.0582,49.0582,384145.0
2016-10-24 11:30:00,57.24,57.28,57.23,57.27,512740.0,49.0668,49.1011,49.0582,49.0925,512740.0
2016-10-24 11:40:00,57.27,57.27,57.22,57.23,260190.0,49.0925,49.0925,49.0496,49.0582,260190.0
2016-10-24 11:50:00,57.23,57.24,57.2,57.2,135327.0,49.0582,49.0668,49.0325,49.0325,135327.0
2016-10-24 12:00:00,57.2,57.2,57.15,57.19,67007.0,49.0325,49.0325,48.9896,49.0239,67007.0
2016-10-24 12:10:00,57.19,57.2,57.17,57.18,37144.0,49.0239,49.0325,49.0068,49.0153,37144.0
2016-10-24 12:20:00,57.18,57.19,57.15,57.15,52675.0,49.0153,49.0239,48.9896,48.9896,52675.0
2016-10-24 12:30:00,57.14,57.15,57.1,57.11,57591.0,48.981,48.9896,48.9468,48.9553,57591.0
2016-10-24 12:40:00,57.1,57.13,57.09,57.12,83876.0,48.9468,48.9725,48.9382,48.9639,83876.0
2016-10-24 12:50:00,57.12,57.16,57.11,57.16,85313.0,48.9639,48.9982,48.9553,48.9982,85313.0
2016-10-24 13:00:00,57.15,57.17,57.15,57.15,41199.0,48.9896,49.0068,48.9896,48.9896,41199.0
2016-10-24 13:10:00,57.16,57.16,57.13,57.14,99117.0,48.9982,48.9982,48.9725,48.981,99117.0
2016-10-24 13:20:00,57.14,57.15,57.12,57.13,34984.0,48.981,48.9896,48.9639,48.9725,34984.0
2016-10-24 13:30:00,57.13,57.15,57.12,57.13,126024.0,48.9725,48.9896,48.9639,48.9725,126024.0
2016-10-24 13:40:00,57.12,57.16,57.12,57.15,85402.0,48.9639,48.9982,48.9639,48.9896,85402.0
2016-10-24 13:50:00,57.15,57.18,57.14,57.15,91398.0,48.9896,49.0153,48.981,48.9896,91398.0
2016-10-24 14:00:00,57.15,57.18,57.14,57.18,140524.0,48.9896,49.0153,48.981,49.0153,140524.0
2016-10-24 14:10:00,57.17,57.17,57.13,57.13,139190.0,49.0068,49.0068,48.9725,48.9725,139190.0
2016-10-24 14:20:00,57.13,57.18,57.13,57.17,157821.0,48.9725,49.0153,48.9725,49.0068,157821.0
2016-10-24 14:30:00,57.17,57.17,57.14,57.14,163068.0,49.0068,49.0068,48.981,48.981,163068.0
2016-10-24 14:40:00,57.14,57.16,57.13,57.14,226934.0,48.981,48.9982,48.9725,48.981,226934.0
2016-10-24 14:50:00,57.14,57.16,57.13,57.15,105198.0,48.981,48.9982,48.9725,48.9896,105198.0
2016-10-24 15:00:00,57.15,57.16,57.14,57.14,77631.0,48.9896,48.9982,48.981,48.981,77631.0
2016-10-24 15:10:00,57.14,57.16,57.13,57.13,76866.0,48.981,48.9982,48.9725,48.9725,76866.0
2016-10-24 15:20:00,57.13,57.16,57.11,57.14,182458.0,48.9725,48.9982,48.9553,48.981,182458.0
2016-10-24 15:30:00,57.14,57.16,57.12,57.15,131649.0,48.981,48.9982,48.9639,48.9896,131649.0
2016-10-24 15:40:00,57.15,57.17,57.12,57.13,351762.0,48.9896,49.0068,48.9639,48.9725,351762.0
2016-10-24 15:50:00,57.14,57.17,57.12,57.12,1681522.0,48.981,49.0068,48.9639,48.9639,1681522.0
2016-10-25 09:30:00,56.87,57.08,56.87,57.04,485424.0,48.7496,48.9296,48.7496,48.8953,485424.0
2016-10-25 09:40:00,57.03,57.09,57.0,57.09,556155.0,48.8868,48.9382,48.861,48.9382,556155.0
2016-10-25 09:50:00,57.08,57.09,57.01,57.09,79265.0,48.9296,48.9382,48.8696,48.9382,79265.0
2016-10-25 10:00:00,57.08,57.1,57.04,57.06,104259.0,48.9296,48.9468,48.8953,48.9125,104259.0
2016-10-25 10:10:00,57.06,57.13,57.05,57.11,125131.0,48.9125,48.9725,48.9039,48.9553,125131.0
2016-10-25 10:20:00,57.1,57.1,57.0,57.03,285307.0,48.9468,48.9468,48.861,48.8868,285307.0
2016-10-25 10:30:00,57.03,57.03,56.95,56.98,245355.0,48.8868,48.8868,48.8182,48.8439,245355.0
2016-10-25 10:40:00,56.97,56.97,56.83,56.87,257259.0,48.8353,48.8353,48.7153,48.7496,257259.0
2016-10-25 10:50:00,56.87,56.89,56.81,56.88,552400.0,48.7496,48.7667,48.6982,48.7582,552400.0
2016-10-25 11:00:00,56.88,56.96,56.87,56.96,350360.0,48.7582,48.8267,48.7496,48.8267,350360.0
2016-10-25 11:10:00,56.96,56.98,56.92,56.96,85781.0,48.8267,48.8439,48.7925,48.8267,85781.0
2016-10-25 11:20:00,56.96,56.96,56.86,56.94,185217.0,48.8267,48.8267,48.741,48.8096,185217.0
2016-10-25 11:30:00,56.95,57.0,56.94,56.99,428263.0,48.8182,48.861,48.8096,48.8525,428263.0
2016-10-25 11:40:00,56.99,57.01,56.95,56.97,186794.0,48.8525,48.8696,48.8182,48.8353,186794.0
2016-10-25 11:50:00,56.96,57.0,56.96,57.0,93985.0,48.8267,48.861,48.8267,48.861,93985.0
2016-10-25 12:00:00,57.0,57.02,56.93,56.96,154249.0,48.861,48.8782,48.801,48.8267,154249.0
2016-10-25 12:10:00,56.96,56.98,56.93,56.97,65297.0,48.8267,48.8439,48.801,48.8353,65297.0
2016-10-25 12:20:00,56.97,56.99,56.93,56.95,79822.0,48.8353,48.8525,48.801,48.8182,79822.0
2016-10-25 12:30:00,56.94,56.98,56.94,56.98,80784.0,48.8096,48.8439,48.8096,48.8439,80784.0
2016-10-25 12:40:00,56.98,57.02,56.96,57.01,115655.0,48.8439,48.8782,48.8267,48.8696,115655.0
2016-10-25 12:50:00,57.0,57.01,56.97,57.0,47702.0,48.861,48.8696,48.8353,48.861,47702.0
2016-10-25 13:00:00,57.0,57.0,56.96,56.98,63159.0,48.861,48.861,48.8267,48.8439,63159.0
2016-10-25 13:10:00,56.99,57.03,56.98,57.01,46349.0,48.8525,48.8868,48.8439,48.8696,46349.0
2016-10-25 13:20:00,57.02,57.03,56.99,57.01,330535.0,48.8782,48.8868,48.8525,48.8696,330535.0
2016-10-25 13:30:00,57.01,57.02,56.99,56.99,76427.0,48.8696,48.8782,48.8525,48.8525,76427.0
2016-10-25 13:40:00,57.0,57.03,56.99,57.01,146197.0,48.861,48.8868,48.8525,48.8696,146197.0
2016-10-25 13:50:00,57.01,57.02,56.99,57.01,336608.0,48.8696,48.8782,48.8525,48.8696,336608.0
2016-10-25 14:00:00,57.02,57.05,57.01,57.05,164015.0,48.8782,48.9039,48.8696,48.9039,164015.0
2016-10-25 14:10:00,57.05,57.06,57.02,57.04,125961.0,48.9039,48.9125,48.8782,48.8953,125961.0
2016-10-25 14:20:00,57.04,57.06,57.03,57.04,127828.0,48.8953,48.9125,48.8868,48.8953,127828.0
2016-10-25 14:30:00,57.04,57.05,57.0,57.03,72109.0,48.8953,48.9039,48.861,48.8868,72109.0
2016-10-25 14:40:00,57.04,57.04,57.01,57.02,86704.0,48.8953,48.8953,48.8696,48.8782,86704.0
2016-10-25 14:50:00,57.01,57.02,56.97,56.98,109234.0,48.8696,48.8782,48.8353,48.8439,109234.0
2016-10-25 15:00:00,56.98,57.0,56.97,56.99,119179.0,48.8439,48.861,48.8353,48.8525,119179.0
2016-10-25 15:10:00,56.98,56.99,56.95,56.95,130033.0,48.8439,48.8525,48.8182,48.8182,130033.0
2016-10-25 15:20:00,56.95,57.01,56.95,57.0,201636.0,48.8182,48.8696,48.8182,48.861,201636.0
2016-10-25 15:30:00,57.0,57.01,56.95,56.95,225986.0,48.861,48.8696,48.8182,48.8182,225986.0
2016-10-25 15:40:00,56.95,56.98,56.93,56.95,397951.0,48.8182,48.8439,48.801,48.8182,397951.0
2016-10-25 15:50:00,56.94,56.95,56.89,56.94,715579.0,48.8096,48.8182,48.7667,48.8096,715579.0
2016-10-26 09:30:00,56.73,56.76,56.6,56.69,484670.0,48.6296,48.6553,48.5182,48.5953,484670.0
2016-10-26 09:40:00,56.69,56.79,56.68,56.73,634953.0,48.5953,48.681,48.5867,48.6296,634953.0
2016-10-26 09:50:00,56.72,56.75,56.64,56.73,473203.0,48.621,48.6467,48.5524,48.6296,473203.0
2016-10-26 10:00:00,56.73,56.79,56.71,56.74,271532.0,48.6296,48.681,48.6124,48.6382,271532.0
2016-10-26 10:10:00,56.75,56.75,56.66,56.68,221632.0,48.6467,48.6467,48.5696,48.5867,221632.0
2016-10-26 10:20:00,56.68,56.79,56.68,56.77,111721.0,48.5867,48.681,48.5867,48.6639,111721.0
2016-10-26 10:30:00,56.77,56.92,56.77,56.88,490818.0,48.6639,48.7925,48.6639,48.7582,490818.0
2016-10-26 10:40:00,56.88,56.91,56.84,56.89,145798.0,48.7582,48.7839,48.7239,48.7667,145798.0
2016-10-26 10:50:00,56.88,57.06,56.85,57.04,267181.0,48.7582,48.9125,48.7325,48.8953,267181.0
2016-10-26 11:00:00,57.05,57.17,57.01,57.11,1103406.0,48.9039,49.0068,48.8696,48.9553,1103406.0
2016-10-26 11:10:00,57.1,57.18,57.09,57.13,460347.0,48.9468,49.0153,48.9382,48.9725,460347.0
2016-10-26 11:20:00,57.14,57.18,57.11,57.17,114719.0,48.981,49.0153,48.9553,49.0068,114719.0
2016-10-26 11:30:00,57.16,57.28,57.16,57.21,445675.0,48.9982,49.1011,48.9982,49.0411,445675.0
2016-10-26 11:40:00,57.21,57.25,57.17,57.23,265262.0,49.0411,49.0753,49.0068,49.0582,265262.0
2016-10-26 11:50:00,57.23,57.3,57.23,57.23,171115.0,49.0582,49.1182,49.0582,49.0582,171115.0
2016-10-26 12:00:00,57.23,57.26,57.21,57.26,72880.0,49.0582,49.0839,49.0411,49.0839,72880.0
2016-10-26 12:10:00,57.26,57.27,57.23,57.25,49325.0,49.0839,49.0925,49.0582,49.0753,49325.0
2016-10-26 12:20:00,57.25,57.27,57.23,57.24,92093.0,49.0753,49.0925,49.0582,49.0668,92093.0
2016-10-26 12:30:00,57.24,57.27,57.22,57.27,61225.0,49.0668,49.0925,49.0496,49.0925,61225.0
2016-10-26 12:40:00,57.28,57.41,57.27,57.41,123769.0,49.1011,49.2125,49.0925,49.2125,123769.0
2016-10-26 12:50:00,57.41,57.44,57.4,57.41,115992.0,49.2125,49.2382,49.2039,49.2125,115992.0
2016-10-26 13:00:00,57.42,57.45,57.37,57.38,331741.0,49.2211,49.2468,49.1782,49.1868,331741.0
2016-10-26 13:10:00,57.37,57.37,57.29,57.32,98509.0,49.1782,49.1782,49.1096,49.1353,98509.0
2016-10-26 13:20:00,57.32,57.33,57.28,57.29,72236.0,49.1353,49.1439,49.1011,49.1096,72236.0
2016-10-26 13:30:00,57.29,57.32,57.27,57.29,107061.0,49.1096,49.1353,49.0925,49.1096,107061.0
2016-10-26 13:40:00,57.29,57.29,57.2,57.22,67416.0,49.1096,49.1096,49.0325,49.0496,67416.0
2016-10-26 13:50:00,57.21,57.22,57.14,57.18,96313.0,49.0411,49.0496,48.981,49.0153,96313.0
2016-10-26 14:00:00,57.18,57.2,57.1,57.13,129287.0,49.0153,49.0325,48.9468,48.9725,129287.0
2016-10-26 14:10:00,57.14,57.19,57.12,57.14,120263.0,48.981,49.0239,48.9639,48.981,120263.0
2016-10-26 14:20:00,57.14,57.16,57.11,57.14,114179.0,48.981,48.9982,48.9553,48.981,114179.0
2016-10-26 14:30:00,57.15,57.2,57.13,57.2,188988.0,48.9896,49.0325,48.9725,49.0325,188988.0
2016-10-26 14:40:00,57.2,57.24,57.19,57.2,107359.0,49.0325,49.0668,49.0239,49.0325,107359.0
2016-10-26 14:50:00,57.19,57.27,57.18,57.25,167752.0,49.0239,49.0925,49.0153,49.0753,167752.0
2016-10-26 15:00:00,57.24,57.24,57.18,57.2,87551.0,49.0668,49.0668,49.0153,49.0325,87551.0
2016-10-26 15:10:00,57.2,57.26,57.2,57.25,238534.0,49.0325,49.0839,49.0325,49.0753,238534.0
2016-10-26 15:20:00,57.25,57.3,57.24,57.25,173567.0,49.0753,49.1182,49.0668,49.0753,173567.0
2016-10-26 15:30:00,57.25,57.28,57.23,57.24,131659.0,49.0753,49.1011,49.0582,49.0668,131659.0
2016-10-26 15:40:00,57.24,57.24,57.2,57.21,222573.0,49.0668,49.0668,49.0325,49.0411,222573.0
2016-10-26 15:50:00,57.2,57.2,57.15,57.16,532447.0,49.0325,49.0325,48.9896,48.9982,532447.0
2016-10-27 09:30:00,57.3,57.37,56.93,56.94,595477.0,49.1182,49.1782,48.801,48.8096,595477.0
2016-10-27 09:40:00,56.94,57.0,56.9,56.95,362172.0,48.8096,48.861,48.7753,48.8182,362172.0
2016-10-27 09:50:00,56.95,56.96,56.89,56.93,165771.0,48.8182,48.8267,48.7667,48.801,165771.0
2016-10-27 10:00:00,56.94,56.96,56.8,56.83,224418.0,48.8096,48.8267,48.6896,48.7153,224418.0
2016-10-27 10:10:00,56.83,56.84,56.7,56.71,154868.0,48.7153,48.7239,48.6039,48.6124,154868.0
2016-10-27 10:20:00,56.71,56.74,56.61,56.73,177407.0,48.6124,48.6382,48.5267,48.6296,177407.0
2016-10-27 10:30:00,56.73,56.76,56.7,56.73,260708.0,48.6296,48.6553,48.6039,48.6296,260708.0
2016-10-27 10:40:00,56.72,56.84,56.72,56.84,149175.0,48.621,48.7239,48.621,48.7239,149175.0
2016-10-27 10:50:00,56.84,56.87,56.75,56.78,296773.0,48.7239,48.7496,48.6467,48.6725,296773.0
2016-10-27 11:00:00,56.78,56.8,56.72,56.78,169599.0,48.6725,48.6896,48.621,48.6725,169599.0
2016-10-27 11:10:00,56.78,56.8,56.73,56.77,79083.0,48.6725,48.6896,48.6296,48.6639,79083.0
2016-10-27 11:20:00,56.77,56.78,56.69,56.72,172493.0,48.6639,48.6725,48.5953,48.621,172493.0
2016-10-27 11:30:00,56.73,56.77,56.69,56.72,134192.0,48.6296,48.6639,48.5953,48.621,134192.0
2016-10-27 11:40:00,56.71,56.74,56.67,56.71,161455.0,48.6124,48.6382,48.5782,48.6124,161455.0
2016-10-27 11:50:00,56.71,56.84,56.68,56.82,218281.0,48.6124,48.7239,48.5867,48.7067,218281.0
2016-10-27 12:00:00,56.83,56.86,56.77,56.83,189853.0,48.7153,48.741,48.6639,48.7153,189853.0
2016-10-27 12:10:00,56.83,56.85,56.76,56.76,155493.0,48.7153,48.7325,48.6553,48.6553,155493.0
2016-10-27 12:20:00,56.76,56.77,56.72,56.73,100322.0,48.6553,48.6639,48.621,48.6296,100322.0
2016-10-27 12:30:00,56.74,56.75,56.65,56.67,84634.0,48.6382,48.6467,48.561,48.5782,84634.0
2016-10-27 12:40:00,56.67,56.68,56.64,56.67,79624.0,48.5782,48.5867,48.5524,48.5782,79624.0
2016-10-27 12:50:00,56.67,56.73,56.66,56.71,103331.0,48.5782,48.6296,48.5696,48.6124,103331.0
2016-10-27 13:00:00,56.71,56.78,56.69,56.7,122260.0,48.6124,48.6725,48.5953,48.6039,122260.0
2016-10-27 13:10:00,56.7,56.78,56.7,56.77,86499.0,48.6039,48.6725,48.6039,48.6639,86499.0
2016-10-27 13:20:00,56.76,56.77,56.74,56.77,66502.0,48.6553,48.6639,48.6382,48.6639,66502.0
2016-10-27 13:30:00,56.76,56.84,56.73,56.84,201874.0,48.6553,48.7239,48.6296,48.7239,201874.0
2016-10-27 13:40:00,56.83,56.84,56.77,56.78,139289.0,48.7153,48.7239,48.6639,48.6725,139289.0
2016-10-27 13:50:00,56.78,56.82,56.78,56.8,120647.0,48.6725,48.7067,48.6725,48.6896,120647.0
2016-10-27 14:00:00,56.79,56.83,56.78,56.79,258475.0,48.681,48.7153,48.6725,48.681,258475.0
2016-10-27 14:10:00,56.78,56.85,56.77,56.8,162865.0,48.6725,48.7325,48.6639,48.6896,162865.0
2016-10-27 14:20:00,56.8,56.83,56.78,56.82,224836.0,48.6896,48.7153,48.6725,48.7067,224836.0
2016-10-27 14:30:00,56.81,56.82,56.72,56.75,186836.0,48.6982,48.7067,48.621,48.6467,186836.0
2016-10-27 14:40:00,56.75,56.78,56.74,56.77,374972.0,48.6467,48.6725,48.6382,48.6639,374972.0
2016-10-27 14:50:00,56.77,56.77,56.74,56.76,45666.0,48.6639,48.6639,48.6382,48.6553,45666.0
2016-10-27 15:00:00,56.77,56.78,56.73,56.74,104622.0,48.6639,48.6725,48.6296,48.6382,104622.0
2016-10-27 15:10:00,56.74,56.76,56.68,56.68,117767.0,48.6382,48.6553,48.5867,48.5867,117767.0
2016-10-27 15:20:00,56.68,56.74,56.68,56.74,225479.0,48.5867,48.6382,48.5867,48.6382,225479.0
2016-10-27 15:30:00,56.73,56.76,56.72,56.73,198720.0,48.6296,48.6553,48.621,48.6296,198720.0
2016-10-27 15:40:00,56.73,56.75,56.7,56.73,332948.0,48.6296,48.6467,48.6039,48.6296,332948.0
2016-10-27 15:50:00,56.73,56.77,56.71,56.75,684751.0,48.6296,48.6639,48.6124,48.6467,684751.0
2016-10-28 09:30:00,56.85,57.24,56.81,57.22,663923.0,48.7325,49.0668,48.6982,49.0496,663923.0
2016-10-28 09:40:00,57.22,57.28,57.17,57.19,422675.0,49.0496,49.1011,49.0068,49.0239,422675.0
2016-10-28 09:50:00,57.18,57.21,57.1,57.1,193474.0,49.0153,49.0411,48.9468,48.9468,193474.0
2016-10-28 10:00:00,57.11,57.12,56.97,57.0,253119.0,48.9553,48.9639,48.8353,48.861,253119.0
2016-10-28 10:10:00,57.0,57.09,56.94,57.05,325786.0,48.861,48.9382,48.8096,48.9039,325786.0
2016-10-28 10:20:00,57.05,57.15,57.03,57.1,199190.0,48.9039,48.9896,48.8868,48.9468,199190.0
2016-10-28 10:30:00,57.1,57.23,57.1,57.23,226577.0,48.9468,49.0582,48.9468,49.0582,226577.0
2016-10-28 10:40:00,57.22,57.27,57.21,57.26,80002.0,49.0496,49.0925,49.0411,49.0839,80002.0
2016-10-28 10:50:00,57.27,57.28,57.22,57.23,84084.0,49.0925,49.1011,49.0496,49.0582,84084.0
2016-10-28 11:00:00,57.24,57.27,57.23,57.25,69506.0,49.0668,49.0925,49.0582,49.0753,69506.0
2016-10-28 11:10:00,57.25,57.26,57.21,57.25,106322.0,49.0753,49.0839,49.0411,49.0753,106322.0
2016-10-28 11:20:00,57.25,57.32,57.25,57.29,120316.0,49.0753,49.1353,49.0753,49.1096,120316.0
2016-10-28 11:30:00,57.3,57.34,57.29,57.3,122972.0,49.1182,49.1525,49.1096,49.1182,122972.0
2016-10-28 11:40:00,57.31,57.35,57.29,57.35,70325.0,49.1268,49.1611,49.1096,49.1611,70325.0
2016-10-28 11:50:00,57.35,57.36,57.33,57.34,57528.0,49.1611,49.1696,49.1439,49.1525,57528.0
2016-10-28 12:00:00,57.34,57.42,57.34,57.42,127987.0,49.1525,49.2211,49.1525,49.2211,127987.0
2016-10-28 12:10:00,57.41,57.42,57.39,57.41,73711.0,49.2125,49.2211,49.1953,49.2125,73711.0
2016-10-28 12:20:00,57.4,57.45,57.4,57.42,131346.0,49.2039,49.2468,49.2039,49.2211,131346.0
2016-10-28 12:30:00,57.42,57.44,57.38,57.39,117576.0,49.2211,49.2382,49.1868,49.1953,117576.0
2016-10-28 12:40:00,57.39,57.46,57.39,57.44,69589.0,49.1953,49.2554,49.1953,49.2382,69589.0
2016-10-28 12:50:00,57.43,57.47,57.43,57.45,110765.0,49.2296,49.2639,49.2296,49.2468,110765.0
2016-10-28 13:00:00,57.44,57.47,57.04,57.05,498401.0,49.2382,49.2639,48.8953,48.9039,498401.0
2016-10-28 13:10:00,57.05,57.19,56.98,57.13,789190.0,48.9039,49.0239,48.8439,48.9725,789190.0
2016-10-28 13:20:00,57.12,57.18,57.06,57.1,291342.0,48.9639,49.0153,48.9125,48.9468,291342.0
2016-10-28 13:30:00,57.09,57.09,56.84,56.9,629133.0,48.9382,48.9382,48.7239,48.7753,629133.0
2016-10-28 13:40:00,56.89,56.99,56.88,56.95,474508.0,48.7667,48.8525,48.7582,48.8182,474508.0
2016-10-28 13:50:00,56.95,57.03,56.89,56.93,679262.0,48.8182,48.8868,48.7667,48.801,679262.0
2016-10-28 14:00:00,56.93,57.02,56.89,56.98,412841.0,48.801,48.8782,48.7667,48.8439,412841.0
2016-10-28 14:10:00,56.98,57.14,56.96,57.08,467702.0,48.8439,48.981,48.8267,48.9296,467702.0
2016-10-28 14:20:00,57.08,57.18,57.07,57.14,394245.0,48.9296,49.0153,48.921,48.981,394245.0
2016-10-28 14:30:00,57.14,57.26,57.1,57.18,345828.0,48.981,49.0839,48.9468,49.0153,345828.0
2016-10-28 14:40:00,57.18,57.19,57.09,57.17,177702.0,49.0153,49.0239,48.9382,49.0068,177702.0
2016-10-28 14:50:00,57.17,57.3,57.16,57.3,141599.0,49.0068,49.1182,48.9982,49.1182,141599.0
2016-10-28 15:00:00,57.29,57.29,57.18,57.2,171818.0,49.1096,49.1096,49.0153,49.0325,171818.0
2016-10-28 15:10:00,57.2,57.2,57.11,57.15,223407.0,49.0325,49.0325,48.9553,48.9896,223407.0
2016-10-28 15:20:00,57.16,57.3,57.15,57.27,278887.0,48.9982,49.1182,48.9896,49.0925,278887.0
2016-10-28 15:30:00,57.26,57.27,57.13,57.15,225382.0,49.0839,49.0925,48.9725,48.9896,225382.0
2016-10-28 15:40:00,57.14,57.16,57.05,57.11,431583.0,48.981,48.9982,48.9039,48.9553,431583.0
2016-10-28 15:50:00,57.11,57.14,57.04,57.09,738279.0,48.9553,48.981,48.8953,48.9382,738279.0
2016-10-31 09:30:00,57.32,57.4,57.18,57.37,606498.0,49.1353,49.2039,49.0153,49.1782,606498.0
2016-10-31 09:40:00,57.37,57.38,57.27,57.33,529886.0,49.1782,49.1868,49.0925,49.1439,529886.0
2016-10-31 09:50:00,57.33,57.37,57.3,57.3,118314.0,49.1439,49.1782,49.1182,49.1182,118314.0
2016-10-31 10:00:00,57.3,57.31,57.23,57.28,267064.0,49.1182,49.1268,49.0582,49.1011,267064.0
2016-10-31 10:10:00,57.29,57.37,57.28,57.34,153809.0,49.1096,49.1782,49.1011,49.1525,153809.0
2016-10-31 10:20:00,57.34,57.4,57.31,57.4,138634.0,49.1525,49.2039,49.1268,49.2039,138634.0
2016-10-31 10:30:00,57.4,57.41,57.22,57.24,225835.0,49.2039,49.2125,49.0496,49.0668,225835.0
2016-10-31 10:40:00,57.24,57.32,57.23,57.3,136014.0,49.0668,49.1353,49.0582,49.1182,136014.0
2016-10-31 10:50:00,57.31,57.38,57.26,57.27,166092.0,49.1268,49.1868,49.0839,49.0925,166092.0
2016-10-31 11:00:00,57.28,57.29,57.24,57.27,133829.0,49.1011,49.1096,49.0668,49.0925,133829.0
2016-10-31 11:10:00,57.27,57.32,57.25,57.31,471610.0,49.0925,49.1353,49.0753,49.1268,471610.0
2016-10-31 11:20:00,57.31,57.36,57.27,57.36,223556.0,49.1268,49.1696,49.0925,49.1696,223556.0
2016-10-31 11:30:00,57.36,57.43,57.34,57.34,195094.0,49.1696,49.2296,49.1525,49.1525,195094.0
2016-10-31 11:40:00,57.34,57.35,57.31,57.32,112146.0,49.1525,49.1611,49.1268,49.1353,112146.0
2016-10-31 11:50:00,57.33,57.38,57.3,57.37,108389.0,49.1439,49.1868,49.1182,49.1782,108389.0
2016-10-31 12:00:00,57.38,57.39,57.3,57.3,141138.0,49.1868,49.1953,49.1182,49.1182,141138.0
2016-10-31 12:10:00,57.3,57.32,57.28,57.3,107335.0,49.1182,49.1353,49.1011,49.1182,107335.0
2016-10-31 12:20:00,57.3,57.32,57.25,57.31,107533.0,49.1182,49.1353,49.0753,49.1268,107533.0
2016-10-31 12:30:00,57.32,57.38,57.3,57.37,146715.0,49.1353,49.1868,49.1182,49.1782,146715.0
2016-10-31 12:40:00,57.36,57.4,57.35,57.38,92542.0,49.1696,49.2039,49.1611,49.1868,92542.0
2016-10-31 12:50:00,57.38,57.39,57.35,57.36,86424.0,49.1868,49.1953,49.1611,49.1696,86424.0
2016-10-31 13:00:00,57.36,57.37,57.32,57.34,93073.0,49.1696,49.1782,49.1353,49.1525,93073.0
2016-10-31 13:10:00,57.35,57.36,57.29,57.3,117114.0,49.1611,49.1696,49.1096,49.1182,117114.0
2016-10-31 13:20:00,57.31,57.34,57.28,57.31,130466.0,49.1268,49.1525,49.1011,49.1268,130466.0
2016-10-31 13:30:00,57.31,57.35,57.3,57.31,82288.0,49.1268,49.1611,49.1182,49.1268,82288.0
2016-10-31 13:40:00,57.32,57.37,57.3,57.37,86198.0,49.1353,49.1782,49.1182,49.1782,86198.0
2016-10-31 13:50:00,57.36,57.37,57.29,57.3,106522.0,49.1696,49.1782,49.1096,49.1182,106522.0
2016-10-31 14:00:00,57.3,57.33,57.28,57.28,133804.0,49.1182,49.1439,49.1011,49.1011,133804.0
2016-10-31 14:10:00,57.28,57.3,57.23,57.25,145813.0,49.1011,49.1182,49.0582,49.0753,145813.0
2016-10-31 14:20:00,57.25,57.27,57.21,57.22,141875.0,49.0753,49.0925,49.0411,49.0496,141875.0
2016-10-31 14:30:00,57.23,57.26,57.22,57.26,69607.0,49.0582,49.0839,49.0496,49.0839,69607.0
2016-10-31 14:40:00,57.26,57.27,57.22,57.22,64815.0,49.0839,49.0925,49.0496,49.0496,64815.0
2016-10-31 14:50:00,57.22,57.25,57.2,57.24,116230.0,49.0496,49.0753,49.0325,49.0668,116230.0
2016-10-31 15:00:00,57.24,57.27,57.22,57.25,155911.0,49.0668,49.0925,49.0496,49.0753,155911.0
2016-10-31 15:10:00,57.25,57.29,57.24,57.24,92811.0,49.0753,49.1096,49.0668,49.0668,92811.0
2016-10-31 15:20:00,57.25,57.3,57.24,57.29,100283.0,49.0753,49.1182,49.0668,49.1096,100283.0
2016-10-31 15:30:00,57.3,57.32,57.27,57.29,235306.0,49.1182,49.1353,49.0925,49.1096,235306.0
2016-10-31 15:40:00,57.28,57.29,57.24,57.29,424040.0,49.1011,49.1096,49.0668,49.1096,424040.0
2016-10-31 15:50:00,57.28,57.29,57.18,57.22,1601158.0,49.1011,49.1096,49.0153,49.0496,1601158.0
2016-11-01 09:30:00,57.26,57.33,57.22,57.27,551065.0,49.0839,49.1439,49.0496,49.0925,551065.0
2016-11-01 09:40:00,57.26,57.26,57.17,57.2,396998.0,49.0839,49.0839,49.0068,49.0325,396998.0
2016-11-01 09:50:00,57.2,57.21,57.13,57.13,222665.0,49.0325,49.0411,48.9725,48.9725,222665.0
2016-11-01 10:00:00,57.14,57.14,57.0,57.07,661844.0,48.981,48.981,48.861,48.921,661844.0
2016-11-01 10:10:00,57.08,57.08,56.97,57.04,428942.0,48.9296,48.9296,48.8353,48.8953,428942.0
2016-11-01 10:20:00,57.05,57.05,56.92,56.93,521549.0,48.9039,48.9039,48.7925,48.801,521549.0
2016-11-01 10:30:00,56.94,56.99,56.88,56.89,318734.0,48.8096,48.8525,48.7582,48.7667,318734.0
2016-11-01 10:40:00,56.89,56.94,56.84,56.9,349853.0,48.7667,48.8096,48.7239,48.7753,349853.0
2016-11-01 10:50:00,56.89,57.03,56.88,57.03,263224.0,48.7667,48.8868,48.7582,48.8868,263224.0
2016-11-01 11:00:00,57.03,57.04,57.0,57.04,397344.0,48.8868,48.8953,48.861,48.8953,397344.0
2016-11-01 11:10:00,57.05,57.05,56.99,57.01,223051.0,48.9039,48.9039,48.8525,48.8696,223051.0
2016-11-01 11:20:00,57.02,57.04,56.99,56.99,300728.0,48.8782,48.8953,48.8525,48.8525,300728.0
2016-11-01 11:30:00,56.99,56.99,56.93,56.99,393406.0,48.8525,48.8525,48.801,48.8525,393406.0
2016-11-01 11:40:00,56.99,57.02,56.96,56.97,187880.0,48.8525,48.8782,48.8267,48.8353,187880.0
2016-11-01 11:50:00,56.96,56.98,56.89,56.9,186970.0,48.8267,48.8439,48.7667,48.7753,186970.0
2016-11-01 12:00:00,56.91,56.92,56.81,56.82,358721.0,48.7839,48.7925,48.6982,48.7067,358721.0
2016-11-01 12:10:00,56.81,56.84,56.76,56.78,248915.0,48.6982,48.7239,48.6553,48.6725,248915.0
2016-11-01 12:20:00,56.79,56.82,56.75,56.79,182662.0,48.681,48.7067,48.6467,48.681,182662.0
2016-11-01 12:30:00,56.78,56.86,56.78,56.83,292608.0,48.6725,48.741,48.6725,48.7153,292608.0
2016-11-01 12:40:00,56.83,56.85,56.74,56.74,262568.0,48.7153,48.7325,48.6382,48.6382,262568.0
2016-11-01 12:50:00,56.74,56.79,56.73,56.78,309328.0,48.6382,48.681,48.6296,48.6725,309328.0
2016-11-01 13:00:00,56.79,56.8,56.75,56.78,332220.0,48.681,48.6896,48.6467,48.6725,332220.0
2016-11-01 13:10:00,56.78,56.8,56.72,56.75,355839.0,48.6725,48.6896,48.621,48.6467,355839.0
2016-11-01 13:20:00,56.75,56.77,56.68,56.76,387736.0,48.6467,48.6639,48.5867,48.6553,387736.0
2016-11-01 13:30:00,56.75,56.76,56.67,56.69,257277.0,48.6467,48.6553,48.5782,48.5953,257277.0
2016-11-01 13:40:00,56.69,56.7,56.56,56.58,324671.0,48.5953,48.6039,48.4839,48.501,324671.0
2016-11-01 13:50:00,56.58,56.64,56.58,56.62,484492.0,48.501,48.5524,48.501,48.5353,484492.0
2016-11-01 14:00:00,56.61,56.63,56.53,56.57,304090.0,48.5267,48.5439,48.4581,48.4924,304090.0
2016-11-01 14:10:00,56.56,56.58,56.38,56.41,295140.0,48.4839,48.501,48.3296,48.3553,295140.0
2016-11-01 14:20:00,56.42,56.7,56.41,56.66,645783.0,48.3639,48.6039,48.3553,48.5696,645783.0
2016-11-01 14:30:00,56.65,56.68,56.6,56.61,300685.0,48.561,48.5867,48.5182,48.5267,300685.0
2016-11-01 14:40:00,56.62,56.62,56.51,56.54,541773.0,48.5353,48.5353,48.441,48.4667,541773.0
2016-11-01 14:50:00,56.54,56.62,56.52,56.54,508584.0,48.4667,48.5353,48.4496,48.4667,508584.0
2016-11-01 15:00:00,56.53,56.57,56.48,56.54,322651.0,48.4581,48.4924,48.4153,48.4667,322651.0
2016-11-01 15:10:00,56.53,56.64,56.48,56.62,264162.0,48.4581,48.5524,48.4153,48.5353,264162.0
2016-11-01 15:20:00,56.63,56.66,56.56,56.66,918865.0,48.5439,48.5696,48.4839,48.5696,918865.0
2016-11-01 15:30:00,56.65,56.69,56.6,56.69,625428.0,48.561,48.5953,48.5182,48.5953,625428.0
2016-11-01 15:40:00,56.69,56.74,56.62,56.71,889014.0,48.5953,48.6382,48.5353,48.6124,889014.0
2016-11-01 15:50:00,56.71,56.74,56.65,56.71,1507304.0,48.6124,48.6382,48.561,48.6124,1507304.0
2016-11-02 09:30:00,56.68,56.85,56.62,56.81,920510.0,48.5867,48.7325,48.5353,48.6982,920510.0
2016-11-02 09:40:00,56.8,56.9,56.73,56.85,750626.0,48.6896,48.7753,48.6296,48.7325,750626.0
2016-11-02 09:50:00,56.85,56.9,56.8,56.87,288983.0,48.7325,48.7753,48.6896,48.7496,288983.0
2016-11-02 10:00:00,56.86,56.92,56.79,56.85,383759.0,48.741,48.7925,48.681,48.7325,383759.0
2016-11-02 10:10:00,56.85,56.87,56.79,56.8,189389.0,48.7325,48.7496,48.681,48.6896,189389.0
2016-11-02 10:20:00,56.79,56.85,56.76,56.85,326433.0,48.681,48.7325,48.6553,48.7325,326433.0
2016-11-02 10:30:00,56.84,56.85,56.73,56.84,733692.0,48.7239,48.7325,48.6296,48.7239,733692.0
2016-11-02 10:40:00,56.84,56.85,56.76,56.81,270662.0,48.7239,48.7325,48.6553,48.6982,270662.0
2016-11-02 10:50:00,56.8,56.8,56.71,56.78,137723.0,48.6896,48.6896,48.6124,48.6725,137723.0
2016-11-02 11:00:00,56.78,56.83,56.75,56.82,278026.0,48.6725,48.7153,48.6467,48.7067,278026.0
2016-11-02 11:10:00,56.82,56.93,56.8,56.88,217423.0,48.7067,48.801,48.6896,48.7582,217423.0
2016-11-02 11:20:00,56.88,56.9,56.8,56.82,146391.0,48.7582,48.7753,48.6896,48.7067,146391.0
2016-11-02 11:30:00,56.8,56.81,56.69,56.74,126873.0,48.6896,48.6982,48.5953,48.6382,126873.0
2016-11-02 11:40:00,56.74,56.8,56.72,56.78,69438.0,48.6382,48.6896,48.621,48.6725,69438.0
2016-11-02 11:50:00,56.78,56.79,56.68,56.7,130683.0,48.6725,48.681,48.5867,48.6039,130683.0
2016-11-02 12:00:00,56.7,56.76,56.66,56.76,123207.0,48.6039,48.6553,48.5696,48.6553,123207.0
2016-11-02 12:10:00,56.76,56.78,56.72,56.75,156533.0,48.6553,48.6725,48.621,48.6467,156533.0
2016-11-02 12:20:00,56.75,56.78,56.72,56.74,135027.0,48.6467,48.6725,48.621,48.6382,135027.0
2016-11-02 12:30:00,56.75,56.75,56.7,56.73,91458.0,48.6467,48.6467,48.6039,48.6296,91458.0
2016-11-02 12:40:00,56.73,56.76,56.72,56.75,153574.0,48.6296,48.6553,48.621,48.6467,153574.0
2016-11-02 12:50:00,56.75,56.75,56.7,56.74,74258.0,48.6467,48.6467,48.6039,48.6382,74258.0
2016-11-02 13:00:00,56.74,56.75,56.65,56.68,123896.0,48.6382,48.6467,48.561,48.5867,123896.0
2016-11-02 13:10:00,56.67,56.68,56.56,56.57,168998.0,48.5782,48.5867,48.4839,48.4924,168998.0
2016-11-02 13:20:00,56.57,56.62,56.56,56.61,238286.0,48.4924,48.5353,48.4839,48.5267,238286.0
2016-11-02 13:30:00,56.6,56.62,56.54,56.56,98480.0,48.5182,48.5353,48.4667,48.4839,98480.0
2016-11-02 13:40:00,56.56,56.59,56.52,56.54,107541.0,48.4839,48.5096,48.4496,48.4667,107541.0
2016-11-02 13:50:00,56.54,56.61,56.54,56.59,225032.0,48.4667,48.5267,48.4667,48.5096,225032.0
2016-11-02 14:00:00,56.6,56.66,56.37,56.41,460311.0,48.5182,48.5696,48.321,48.3553,460311.0
2016-11-02 14:10:00,56.41,56.65,56.4,56.62,613475.0,48.3553,48.561,48.3467,48.5353,613475.0
2016-11-02 14:20:00,56.62,56.74,56.58,56.68,592681.0,48.5353,48.6382,48.501,48.5867,592681.0
2016-11-02 14:30:00,56.67,56.76,56.64,56.7,430630.0,48.5782,48.6553,48.5524,48.6039,430630.0
2016-11-02 14:40:00,56.7,56.71,56.61,56.64,308077.0,48.6039,48.6124,48.5267,48.5524,308077.0
2016-11-02 14:50:00,56.63,56.68,56.58,56.63,349308.0,48.5439,48.5867,48.501,48.5439,349308.0
2016-11-02 15:00:00,56.62,56.67,56.58,56.67,314167.0,48.5353,48.5782,48.501,48.5782,314167.0
2016-11-02 15:10:00,56.68,56.68,56.6,56.61,1246168.0,48.5867,48.5867,48.5182,48.5267,1246168.0
2016-11-02 15:20:00,56.62,56.73,56.62,56.7,665116.0,48.5353,48.6296,48.5353,48.6039,665116.0
2016-11-02 15:30:00,56.7,56.7,56.61,56.61,726108.0,48.6039,48.6039,48.5267,48.5267,726108.0
2016-11-02 15:40:00,56.62,56.65,56.57,56.62,509708.0,48.5353,48.561,48.4924,48.5353,509708.0
2016-11-02 15:50:00,56.62,56.64,56.48,56.52,908553.0,48.5353,48.5524,48.4153,48.4496,908553.0
2016-11-03 09:30:00,56.75,56.77,56.34,56.53,1098855.0,48.6467,48.6639,48.2953,48.4581,1098855.0
2016-11-03 09:40:00,56.52,56.57,56.46,56.48,390050.0,48.4496,48.4924,48.3981,48.4153,390050.0
2016-11-03 09:50:00,56.48,56.49,56.42,56.43,553788.0,48.4153,48.4239,48.3639,48.3724,553788.0
2016-11-03 10:00:00,56.42,56.45,56.28,56.39,1062643.0,48.3639,48.3896,48.2438,48.3381,1062643.0
2016-11-03 10:10:00,56.4,56.49,56.37,56.45,328929.0,48.3467,48.4239,48.321,48.3896,328929.0
2016-11-03 10:20:00,56.45,56.56,56.45,56.55,259656.0,48.3896,48.4839,48.3896,48.4753,259656.0
2016-11-03 10:30:00,56.54,56.6,56.5,56.54,155415.0,48.4667,48.5182,48.4324,48.4667,155415.0
2016-11-03 10:40:00,56.53,56.6,56.49,56.55,204229.0,48.4581,48.5182,48.4239,48.4753,204229.0
2016-11-03 10:50:00,56.55,56.56,56.46,56.48,242057.0,48.4753,48.4839,48.3981,48.4153,242057.0
2016-11-03 11:00:00,56.49,56.54,56.45,56.51,182496.0,48.4239,48.4667,48.3896,48.441,182496.0
2016-11-03 11:10:00,56.5,56.55,56.48,56.55,166024.0,48.4324,48.4753,48.4153,48.4753,166024.0
2016-11-03 11:20:00,56.56,56.59,56.53,56.57,105025.0,48.4839,48.5096,48.4581,48.4924,105025.0
2016-11-03 11:30:00,56.56,56.61,56.55,56.56,193899.0,48.4839,48.5267,48.4753,48.4839,193899.0
2016-11-03 11:40:00,56.56,56.57,56.47,56.55,218189.0,48.4839,48.4924,48.4067,48.4753,218189.0
2016-11-03 11:50:00,56.55,56.57,56.53,56.55,150889.0,48.4753,48.4924,48.4581,48.4753,150889.0
2016-11-03 12:00:00,56.55,56.58,56.45,56.47,200011.0,48.4753,48.501,48.3896,48.4067,200011.0
2016-11-03 12:10:00,56.48,56.52,56.45,56.47,1022161.0,48.4153,48.4496,48.3896,48.4067,1022161.0
2016-11-03 12:20:00,56.47,56.5,56.45,56.48,169573.0,48.4067,48.4324,48.3896,48.4153,169573.0
2016-11-03 12:30:00,56.47,56.49,56.42,56.44,313529.0,48.4067,48.4239,48.3639,48.381,313529.0
2016-11-03 12:40:00,56.44,56.49,56.4,56.41,180649.0,48.381,48.4239,48.3467,48.3553,180649.0
2016-11-03 12:50:00,56.42,56.49,56.41,56.46,136897.0,48.3639,48.4239,48.3553,48.3981,136897.0
2016-11-03 13:00:00,56.46,56.46,56.42,56.45,130396.0,48.3981,48.3981,48.3639,48.3896,130396.0
2016-11-03 13:10:00,56.45,56.47,56.4,56.43,112165.0,48.3896,48.4067,48.3467,48.3724,112165.0
2016-11-03 13:20:00,56.43,56.52,56.4,56.49,212711.0,48.3724,48.4496,48.3467,48.4239,212711.0
2016-11-03 13:30:00,56.48,56.49,56.42,56.44,120730.0,48.4153,48.4239,48.3639,48.381,120730.0
2016-11-03 13:40:00,56.43,56.46,56.38,56.44,166052.0,48.3724,48.3981,48.3296,48.381,166052.0
2016-11-03 13:50:00,56.44,56.45,56.38,56.42,172444.0,48.381,48.3896,48.3296,48.3639,172444.0
2016-11-03 14:00:00,56.42,56.47,56.39,56.46,171001.0,48.3639,48.4067,48.3381,48.3981,171001.0
2016-11-03 14:10:00,56.45,56.5,56.44,56.44,154877.0,48.3896,48.4324,48.381,48.381,154877.0
2016-11-03 14:20:00,56.45,56.49,56.44,56.47,152124.0,48.3896,48.4239,48.381,48.4067,152124.0
2016-11-03 14:30:00,56.47,56.49,56.42,56.45,135423.0,48.4067,48.4239,48.3639,48.3896,135423.0
2016-11-03 14:40:00,56.45,56.48,56.42,56.48,136509.0,48.3896,48.4153,48.3639,48.4153,136509.0
2016-11-03 14:50:00,56.48,56.51,56.46,56.51,297958.0,48.4153,48.441,48.3981,48.441,297958.0
2016-11-03 15:00:00,56.5,56.5,56.45,56.47,150820.0,48.4324,48.4324,48.3896,48.4067,150820.0
2016-11-03 15:10:00,56.46,56.5,56.4,56.42,274800.0,48.3981,48.4324,48.3467,48.3639,274800.0
2016-11-03 15:20:00,56.42,56.45,56.4,56.43,266608.0,48.3639,48.3896,48.3467,48.3724,266608.0
2016-11-03 15:30:00,56.42,56.43,56.33,56.36,451058.0,48.3639,48.3724,48.2867,48.3124,451058.0
2016-11-03 15:40:00,56.36,56.37,56.27,56.34,445408.0,48.3124,48.321,48.2353,48.2953,445408.0
2016-11-03 15:50:00,56.34,56.41,56.33,56.4,618207.0,48.2953,48.3553,48.2867,48.3467,618207.0
2016-11-04 09:30:00,56.41,56.48,56.3,56.44,644677.0,48.3553,48.4153,48.261,48.381,644677.0
2016-11-04 09:40:00,56.44,56.44,56.35,56.36,344943.0,48.381,48.381,48.3039,48.3124,344943.0
2016-11-04 09:50:00,56.35,56.44,56.3,56.37,428688.0,48.3039,48.381,48.261,48.321,428688.0
2016-11-04 10:00:00,56.33,56.45,56.33,56.42,200204.0,48.2867,48.3896,48.2867,48.3639,200204.0
2016-11-04 10:10:00,56.42,56.53,56.42,56.52,508675.0,48.3639,48.4581,48.3639,48.4496,508675.0
2016-11-04 10:20:00,56.52,56.59,56.51,56.59,244573.0,48.4496,48.5096,48.441,48.5096,244573.0
2016-11-04 10:30:00,56.59,56.65,56.55,56.65,304826.0,48.5096,48.561,48.4753,48.561,304826.0
2016-11-04 10:40:00,56.65,56.66,56.59,56.61,116555.0,48.561,48.5696,48.5096,48.5267,116555.0
2016-11-04 10:50:00,56.61,56.68,56.61,56.65,268830.0,48.5267,48.5867,48.5267,48.561,268830.0
2016-11-04 11:00:00,56.65,56.75,56.63,56.69,108008.0,48.561,48.6467,48.5439,48.5953,108008.0
2016-11-04 11:10:00,56.69,56.77,56.67,56.76,132434.0,48.5953,48.6639,48.5782,48.6553,132434.0
2016-11-04 11:20:00,56.76,56.83,56.75,56.82,117671.0,48.6553,48.7153,48.6467,48.7067,117671.0
2016-11-04 11:30:00,56.82,56.82,56.72,56.74,265656.0,48.7067,48.7067,48.621,48.6382,265656.0
2016-11-04 11:40:00,56.73,56.77,56.72,56.76,188396.0,48.6296,48.6639,48.621,48.6553,188396.0
2016-11-04 11:50:00,56.75,56.76,56.71,56.76,113285.0,48.6467,48.6553,48.6124,48.6553,113285.0
2016-11-04 12:00:00,56.75,56.82,56.75,56.81,135293.0,48.6467,48.7067,48.6467,48.6982,135293.0
2016-11-04 12:10:00,56.81,56.91,56.8,56.89,194418.0,48.6982,48.7839,48.6896,48.7667,194418.0
2016-11-04 12:20:00,56.9,56.92,56.89,56.89,160525.0,48.7753,48.7925,48.7667,48.7667,160525.0
2016-11-04 12:30:00,56.91,56.91,56.88,56.88,110067.0,48.7839,48.7839,48.7582,48.7582,110067.0
2016-11-04 12:40:00,56.89,56.91,56.87,56.9,63690.0,48.7667,48.7839,48.7496,48.7753,63690.0
2016-11-04 12:50:00,56.89,56.91,56.86,56.9,53867.0,48.7667,48.7839,48.741,48.7753,53867.0
2016-11-04 13:00:00,56.9,56.93,56.88,56.9,89987.0,48.7753,48.801,48.7582,48.7753,89987.0
2016-11-04 13:10:00,56.91,56.94,56.89,56.94,115798.0,48.7839,48.8096,48.7667,48.8096,115798.0
2016-11-04 13:20:00,56.94,56.95,56.89,56.9,111032.0,48.8096,48.8182,48.7667,48.7753,111032.0
2016-11-04 13:30:00,56.89,56.92,56.88,56.9,89946.0,48.7667,48.7925,48.7582,48.7753,89946.0
2016-11-04 13:40:00,56.91,56.92,56.86,56.88,86874.0,48.7839,48.7925,48.741,48.7582,86874.0
2016-11-04 13:50:00,56.88,56.89,56.82,56.84,68534.0,48.7582,48.7667,48.7067,48.7239,68534.0
2016-11-04 14:00:00,56.84,56.84,56.78,56.78,65651.0,48.7239,48.7239,48.6725,48.6725,65651.0
2016-11-04 14:10:00,56.78,56.83,56.78,56.81,74863.0,48.6725,48.7153,48.6725,48.6982,74863.0
2016-11-04 14:20:00,56.81,56.83,56.8,56.82,64638.0,48.6982,48.7153,48.6896,48.7067,64638.0
2016-11-04 14:30:00,56.81,56.81,56.74,56.76,96147.0,48.6982,48.6982,48.6382,48.6553,96147.0
2016-11-04 14:40:00,56.76,56.78,56.67,56.68,62826.0,48.6553,48.6725,48.5782,48.5867,62826.0
2016-11-04 14:50:00,56.69,56.74,56.68,56.7,216622.0,48.5953,48.6382,48.5867,48.6039,216622.0
2016-11-04 15:00:00,56.7,56.7,56.61,56.62,155272.0,48.6039,48.6039,48.5267,48.5353,155272.0
2016-11-04 15:10:00,56.63,56.67,56.6,56.62,97214.0,48.5439,48.5782,48.5182,48.5353,97214.0
2016-11-04 15:20:00,56.63,56.66,56.61,56.63,207141.0,48.5439,48.5696,48.5267,48.5439,207141.0
2016-11-04 15:30:00,56.63,56.64,56.54,56.58,240446.0,48.5439,48.5524,48.4667,48.501,240446.0
2016-11-04 15:40:00,56.58,56.58,56.47,56.52,530375.0,48.501,48.501,48.4067,48.4496,530375.0
2016-11-04 15:50:00,56.51,56.53,56.46,56.48,1000110.0,48.441,48.4581,48.3981,48.4153,1000110.0
2016-11-07 09:30:00,57.35,57.53,57.31,57.52,996059.0,49.1611,49.3154,49.1268,49.3068,996059.0
2016-11-07 09:40:00,57.52,57.53,57.41,57.41,206420.0,49.3068,49.3154,49.2125,49.2125,206420.0
2016-11-07 09:50:00,57.42,57.46,57.41,57.44,686489.0,49.2211,49.2554,49.2125,49.2382,686489.0
2016-11-07 10:00:00,57.44,57.48,57.41,57.44,142081.0,49.2382,49.2725,49.2125,49.2382,142081.0
2016-11-07 10:10:00,57.43,57.44,57.4,57.44,154922.0,49.2296,49.2382,49.2039,49.2382,154922.0
2016-11-07 10:20:00,57.44,57.49,57.4,57.48,208403.0,49.2382,49.2811,49.2039,49.2725,208403.0
2016-11-07 10:30:00,57.48,57.59,57.46,57.55,263755.0,49.2725,49.3668,49.2554,49.3325,263755.0
2016-11-07 10:40:00,57.54,57.55,57.5,57.55,152949.0,49.3239,49.3325,49.2896,49.3325,152949.0
2016-11-07 10:50:00,57.54,57.57,57.5,57.56,233464.0,49.3239,49.3496,49.2896,49.3411,233464.0
2016-11-07 11:00:00,57.56,57.6,57.53,57.58,154461.0,49.3411,49.3754,49.3154,49.3582,154461.0
2016-11-07 11:10:00,57.57,57.6,57.52,57.55,172184.0,49.3496,49.3754,49.3068,49.3325,172184.0
2016-11-07 11:20:00,57.54,57.57,57.51,57.55,113079.0,49.3239,49.3496,49.2982,49.3325,113079.0
2016-11-07 11:30:00,57.55,57.57,57.53,57.57,216546.0,49.3325,49.3496,49.3154,49.3496,216546.0
2016-11-07 11:40:00,57.57,57.66,57.57,57.61,318819.0,49.3496,49.4268,49.3496,49.3839,318819.0
2016-11-07 11:50:00,57.61,57.67,57.6,57.67,248418.0,49.3839,49.4354,49.3754,49.4354,248418.0
2016-11-07 12:00:00,57.67,57.72,57.67,57.67,259067.0,49.4354,49.4782,49.4354,49.4354,259067.0
2016-11-07 12:10:00,57.67,57.72,57.67,57.68,116496.0,49.4354,49.4782,49.4354,49.4439,116496.0
2016-11-07 12:20:00,57.69,57.7,57.67,57.68,114241.0,49.4525,49.4611,49.4354,49.4439,114241.0
2016-11-07 12:30:00,57.68,57.7,57.63,57.64,104902.0,49.4439,49.4611,49.4011,49.4097,104902.0
2016-11-07 12:40:00,57.64,57.66,57.62,57.66,70925.0,49.4097,49.4268,49.3925,49.4268,70925.0
2016-11-07 12:50:00,57.66,57.69,57.63,57.69,110526.0,49.4268,49.4525,49.4011,49.4525,110526.0
2016-11-07 13:00:00,57.69,57.7,57.66,57.68,70694.0,49.4525,49.4611,49.4268,49.4439,70694.0
2016-11-07 13:10:00,57.68,57.68,57.64,57.66,111034.0,49.4439,49.4439,49.4097,49.4268,111034.0
2016-11-07 13:20:00,57.66,57.67,57.63,57.63,88701.0,49.4268,49.4354,49.4011,49.4011,88701.0
2016-11-07 13:30:00,57.63,57.68,57.63,57.64,116137.0,49.4011,49.4439,49.4011,49.4097,116137.0
2016-11-07 13:40:00,57.64,57.66,57.62,57.64,72283.0,49.4097,49.4268,49.3925,49.4097,72283.0
2016-11-07 13:50:00,57.64,57.71,57.63,57.69,196901.0,49.4097,49.4697,49.4011,49.4525,196901.0
2016-11-07 14:00:00,57.69,57.71,57.67,57.7,107893.0,49.4525,49.4697,49.4354,49.4611,107893.0
2016-11-07 14:10:00,57.71,57.75,57.68,57.74,169113.0,49.4697,49.5039,49.4439,49.4954,169113.0
2016-11-07 14:20:00,57.74,57.75,57.69,57.7,490078.0,49.4954,49.5039,49.4525,49.4611,490078.0
2016-11-07 14:30:00,57.7,57.74,57.7,57.71,500230.0,49.4611,49.4954,49.4611,49.4697,500230.0
2016-11-07 14:40:00,57.71,57.71,57.64,57.65,174646.0,49.4697,49.4697,49.4097,49.4182,174646.0
2016-11-07 14:50:00,57.64,57.67,57.63,57.65,104951.0,49.4097,49.4354,49.4011,49.4182,104951.0
2016-11-07 15:00:00,57.65,57.66,57.58,57.59,235122.0,49.4182,49.4268,49.3582,49.3668,235122.0
2016-11-07 15:10:00,57.59,57.66,57.59,57.64,221969.0,49.3668,49.4268,49.3668,49.4097,221969.0
2016-11-07 15:20:00,57.64,57.66,57.62,57.64,446918.0,49.4097,49.4268,49.3925,49.4097,446918.0
2016-11-07 15:30:00,57.65,57.69,57.61,57.69,267935.0,49.4182,49.4525,49.3839,49.4525,267935.0
2016-11-07 15:40:00,57.69,57.81,57.68,57.81,704665.0,49.4525,49.5554,49.4439,49.5554,704665.0
2016-11-07 15:50:00,57.81,57.88,57.79,57.85,2777642.0,49.5554,49.6154,49.5382,49.5897,2777642.0
2016-11-08 09:30:00,57.89,57.92,57.75,57.81,431701.0,49.624,49.6497,49.5039,49.5554,431701.0
2016-11-08 09:40:00,57.81,57.91,57.8,57.83,289050.0,49.5554,49.6411,49.5468,49.5725,289050.0
2016-11-08 09:50:00,57.82,57.84,57.77,57.83,185738.0,49.564,49.5811,49.5211,49.5725,185738.0
2016-11-08 10:00:00,57.83,57.88,57.8,57.8,241927.0,49.5725,49.6154,49.5468,49.5468,241927.0
2016-11-08 10:10:00,57.8,57.84,57.78,57.82,263463.0,49.5468,49.5811,49.5297,49.564,263463.0
2016-11-08 10:20:00,57.82,57.88,57.82,57.85,99009.0,49.564,49.6154,49.564,49.5897,99009.0
2016-11-08 10:30:00,57.85,57.89,57.82,57.83,194547.0,49.5897,49.624,49.564,49.5725,194547.0
2016-11-08 10:40:00,57.82,57.92,57.8,57.92,194165.0,49.564,49.6497,49.5468,49.6497,194165.0
2016-11-08 10:50:00,57.91,57.96,57.89,57.96,1008169.0,49.6411,49.684,49.624,49.684,1008169.0
2016-11-08 11:00:00,57.95,58.06,57.94,58.05,294876.0,49.6754,49.7697,49.6668,49.7611,294876.0
2016-11-08 11:10:00,58.05,58.16,58.04,58.15,195095.0,49.7611,49.8554,49.7525,49.8468,195095.0
2016-11-08 11:20:00,58.15,58.2,58.08,58.11,704536.0,49.8468,49.8897,49.7868,49.8125,704536.0
2016-11-08 11:30:00,58.11,58.24,58.11,58.23,429156.0,49.8125,49.924,49.8125,49.9154,429156.0
2016-11-08 11:40:00,58.23,58.23,58.19,58.21,209222.0,49.9154,49.9154,49.8811,49.8983,209222.0
2016-11-08 11:50:00,58.2,58.25,58.19,58.25,175077.0,49.8897,49.9326,49.8811,49.9326,175077.0
2016-11-08 12:00:00,58.25,58.29,58.23,58.28,372068.0,49.9326,49.9668,49.9154,49.9583,372068.0
2016-11-08 12:10:00,58.28,58.33,58.28,58.3,188032.0,49.9583,50.0011,49.9583,49.9754,188032.0
2016-11-08 12:20:00,58.29,58.36,58.28,58.31,138799.0,49.9668,50.0268,49.9583,49.984,138799.0
2016-11-08 12:30:00,58.31,58.32,58.25,58.27,290994.0,49.984,49.9926,49.9326,49.9497,290994.0
2016-11-08 12:40:00,58.26,58.31,58.26,58.31,347788.0,49.9411,49.984,49.9411,49.984,347788.0
2016-11-08 12:50:00,58.31,58.35,58.3,58.34,229933.0,49.984,50.0183,49.9754,50.0097,229933.0
2016-11-08 13:00:00,58.33,58.36,58.23,58.26,225471.0,50.0011,50.0268,49.9154,49.9411,225471.0
2016-11-08 13:10:00,58.25,58.32,58.25,58.3,123578.0,49.9326,49.9926,49.9326,49.9754,123578.0
2016-11-08 13:20:00,58.3,58.33,58.29,58.32,90744.0,49.9754,50.0011,49.9668,49.9926,90744.0
2016-11-08 13:30:00,58.32,58.37,58.29,58.36,146070.0,49.9926,50.0354,49.9668,50.0268,146070.0
2016-11-08 13:40:00,58.36,58.39,58.34,58.37,91458.0,50.0268,50.0526,50.0097,50.0354,91458.0
2016-11-08 13:50:00,58.36,58.38,58.32,58.33,101226.0,50.0268,50.044,49.9926,50.0011,101226.0
2016-11-08 14:00:00,58.33,58.38,58.3,58.34,180608.0,50.0011,50.044,49.9754,50.0097,180608.0
2016-11-08 14:10:00,58.34,58.34,58.25,58.27,138165.0,50.0097,50.0097,49.9326,49.9497,138165.0
2016-11-08 14:20:00,58.27,58.32,58.25,58.27,289156.0,49.9497,49.9926,49.9326,49.9497,289156.0
2016-11-08 14:30:00,58.26,58.27,58.18,58.2,189698.0,49.9411,49.9497,49.8725,49.8897,189698.0
2016-11-08 14:40:00,58.2,58.2,58.13,58.17,306633.0,49.8897,49.8897,49.8297,49.864,306633.0
2016-11-08 14:50:00,58.16,58.2,58.16,58.17,193480.0,49.8554,49.8897,49.8554,49.864,193480.0
2016-11-08 15:00:00,58.17,58.28,58.15,58.28,165537.0,49.864,49.9583,49.8468,49.9583,165537.0
2016-11-08 15:10:00,58.29,58.31,58.21,58.23,172608.0,49.9668,49.984,49.8983,49.9154,172608.0
2016-11-08 15:20:00,58.24,58.3,58.23,58.27,404779.0,49.924,49.9754,49.9154,49.9497,404779.0
2016-11-08 15:30:00,58.27,58.33,58.26,58.32,514284.0,49.9497,50.0011,49.9411,49.9926,514284.0
2016-11-08 15:40:00,58.32,58.33,58.29,58.3,447204.0,49.9926,50.0011,49.9668,49.9754,447204.0
2016-11-08 15:50:00,58.3,58.31,58.18,58.24,1215874.0,49.9754,49.984,49.8725,49.924,1215874.0
2016-11-09 09:30:00,58.1,58.94,58.08,58.73,5041237.0,49.804,50.524,49.7868,50.344,5041237.0
2016-11-09 09:40:00,58.73,59.18,58.67,59.13,2820110.0,50.344,50.7298,50.2926,50.6869,2820110.0
2016-11-09 09:50:00,59.13,59.24,59.04,59.15,2010423.0,50.6869,50.7812,50.6097,50.704,2010423.0
2016-11-09 10:00:00,59.15,59.16,58.89,58.91,1658730.0,50.704,50.7126,50.4812,50.4983,1658730.0
2016-11-09 10:10:00,58.91,58.95,58.76,58.8,2019362.0,50.4983,50.5326,50.3697,50.404,2019362.0
2016-11-09 10:20:00,58.8,58.95,58.76,58.93,1179871.0,50.404,50.5326,50.3697,50.5155,1179871.0
2016-11-09 10:30:00,58.94,58.94,58.74,58.77,479135.0,50.524,50.524,50.3526,50.3783,479135.0
2016-11-09 10:40:00,58.77,58.97,58.76,58.9,961724.0,50.3783,50.5497,50.3697,50.4897,961724.0
2016-11-09 10:50:00,58.89,59.02,58.87,58.94,580975.0,50.4812,50.5926,50.464,50.524,580975.0
2016-11-09 11:00:00,58.94,59.05,58.94,59.04,1022692.0,50.524,50.6183,50.524,50.6097,1022692.0
2016-11-09 11:10:00,59.05,59.26,59.05,59.23,622498.0,50.6183,50.7983,50.6183,50.7726,622498.0
2016-11-09 11:20:00,59.23,59.37,59.19,59.37,898285.0,50.7726,50.8926,50.7383,50.8926,898285.0
2016-11-09 11:30:00,59.37,59.54,59.34,59.51,785776.0,50.8926,51.0384,50.8669,51.0126,785776.0
2016-11-09 11:40:00,59.52,59.66,59.43,59.66,1342624.0,51.0212,51.1412,50.9441,51.1412,1342624.0
2016-11-09 11:50:00,59.66,59.73,59.62,59.68,1051153.0,51.1412,51.2012,51.1069,51.1584,1051153.0
2016-11-09 12:00:00,59.68,59.69,59.41,59.44,368426.0,51.1584,51.1669,50.9269,50.9526,368426.0
2016-11-09 12:10:00,59.44,59.56,59.4,59.53,383707.0,50.9526,51.0555,50.9183,51.0298,383707.0
2016-11-09 12:20:00,59.53,59.59,59.47,59.53,478206.0,51.0298,51.0812,50.9783,51.0298,478206.0
2016-11-09 12:30:00,59.52,59.61,59.45,59.48,433239.0,51.0212,51.0984,50.9612,50.9869,433239.0
2016-11-09 12:40:00,59.49,59.58,59.49,59.54,449907.0,50.9955,51.0726,50.9955,51.0384,449907.0
2016-11-09 12:50:00,59.54,59.69,59.53,59.69,232955.0,51.0384,51.1669,51.0298,51.1669,232955.0
2016-11-09 13:00:00,59.68,59.75,59.61,59.67,310584.0,51.1584,51.2184,51.0984,51.1498,310584.0
2016-11-09 13:10:00,59.68,59.77,59.66,59.69,221628.0,51.1584,51.2355,51.1412,51.1669,221628.0
2016-11-09 13:20:00,59.69,59.71,59.54,59.62,1078644.0,51.1669,51.1841,51.0384,51.1069,1078644.0
2016-11-09 13:30:00,59.61,59.71,59.58,59.69,283225.0,51.0984,51.1841,51.0726,51.1669,283225.0
2016-11-09 13:40:00,59.7,59.81,59.68,59.79,289702.0,51.1755,51.2698,51.1584,51.2527,289702.0
2016-11-09 13:50:00,59.79,59.82,59.69,59.7,237372.0,51.2527,51.2784,51.1669,51.1755,237372.0
2016-11-09 14:00:00,59.7,59.77,59.7,59.72,199764.0,51.1755,51.2355,51.1755,51.1927,199764.0
2016-11-09 14:10:00,59.73,59.79,59.68,59.74,334572.0,51.2012,51.2527,51.1584,51.2098,334572.0
2016-11-09 14:20:00,59.74,59.8,59.72,59.76,360010.0,51.2098,51.2612,51.1927,51.2269,360010.0
2016-11-09 14:30:00,59.76,59.91,59.75,59.91,325026.0,51.2269,51.3555,51.2184,51.3555,325026.0
2016-11-09 14:40:00,59.9,59.96,59.88,59.91,328653.0,51.3469,51.3984,51.3298,51.3555,328653.0
2016-11-09 14:50:00,59.91,59.92,59.8,59.83,298710.0,51.3555,51.3641,51.2612,51.2869,298710.0
2016-11-09 15:00:00,59.83,59.88,59.81,59.85,316777.0,51.2869,51.3298,51.2698,51.3041,316777.0
2016-11-09 15:10:00,59.86,59.96,59.85,59.94,710761.0,51.3127,51.3984,51.3041,51.3812,710761.0
2016-11-09 15:20:00,59.94,59.95,59.87,59.89,877914.0,51.3812,51.3898,51.3212,51.3384,877914.0
2016-11-09 15:30:00,59.89,59.89,59.68,59.7,734287.0,51.3384,51.3384,51.1584,51.1755,734287.0
2016-11-09 15:40:00,59.69,59.74,59.59,59.65,1037817.0,51.1669,51.2098,51.0812,51.1326,1037817.0
2016-11-09 15:50:00,59.66,59.73,59.63,59.69,2377975.0,51.1412,51.2012,51.1155,51.1669,2377975.0
2016-11-10 09:30:00,60.29,60.57,60.13,60.55,3415489.0,51.6813,51.9213,51.5441,51.9041,3415489.0
2016-11-10 09:40:00,60.55,60.75,60.55,60.72,1835709.0,51.9041,52.0756,51.9041,52.0499,1835709.0
2016-11-10 09:50:00,60.71,60.74,60.58,60.64,1883509.0,52.0413,52.067,51.9299,51.9813,1883509.0
2016-11-10 10:00:00,60.65,60.72,60.56,60.65,1311063.0,51.9899,52.0499,51.9127,51.9899,1311063.0
2016-11-10 10:10:00,60.66,60.74,60.55,60.63,1500604.0,51.9984,52.067,51.9041,51.9727,1500604.0
2016-11-10 10:20:00,60.63,60.76,60.6,60.61,1867377.0,51.9727,52.0842,51.947,51.9556,1867377.0
2016-11-10 10:30:00,60.62,60.74,60.55,60.62,1964151.0,51.9641,52.067,51.9041,51.9641,1964151.0
2016-11-10 10:40:00,60.62,60.88,60.62,60.78,1748653.0,51.9641,52.187,51.9641,52.1013,1748653.0
2016-11-10 10:50:00,60.79,60.84,60.62,60.66,1745323.0,52.1099,52.1527,51.9641,51.9984,1745323.0
2016-11-10 11:00:00,60.65,60.78,60.52,60.54,1032419.0,51.9899,52.1013,51.8784,51.8956,1032419.0
2016-11-10 11:10:00,60.54,60.7,60.48,60.63,1233216.0,51.8956,52.0327,51.8441,51.9727,1233216.0
2016-11-10 11:20:00,60.63,60.75,60.59,60.61,650435.0,51.9727,52.0756,51.9384,51.9556,650435.0
2016-11-10 11:30:00,60.62,60.68,60.57,60.65,801590.0,51.9641,52.0156,51.9213,51.9899,801590.0
2016-11-10 11:40:00,60.66,60.85,60.65,60.69,603012.0,51.9984,52.1613,51.9899,52.0241,603012.0
2016-11-10 11:50:00,60.69,60.75,60.6,60.65,560152.0,52.0241,52.0756,51.947,51.9899,560152.0
2016-11-10 12:00:00,60.65,60.85,60.63,60.75,1231891.0,51.9899,52.1613,51.9727,52.0756,1231891.0
2016-11-10 12:10:00,60.74,60.85,60.74,60.77,610608.0,52.067,52.1613,52.067,52.0927,610608.0
2016-11-10 12:20:00,60.77,60.84,60.74,60.82,428895.0,52.0927,52.1527,52.067,52.1356,428895.0
2016-11-10 12:30:00,60.83,60.84,60.78,60.79,644149.0,52.1442,52.1527,52.1013,52.1099,644149.0
2016-11-10 12:40:00,60.79,60.9,60.73,60.86,867627.0,52.1099,52.2042,52.0584,52.1699,867627.0
2016-11-10 12:50:00,60.86,60.96,60.83,60.93,468057.0,52.1699,52.2556,52.1442,52.2299,468057.0
2016-11-10 13:00:00,60.93,60.99,60.84,60.99,328864.0,52.2299,52.2813,52.1527,52.2813,328864.0
2016-11-10 13:10:00,61.0,61.0,60.86,60.9,424358.0,52.2899,52.2899,52.1699,52.2042,424358.0
2016-11-10 13:20:00,60.9,60.97,60.86,60.93,484702.0,52.2042,52.2642,52.1699,52.2299,484702.0
2016-11-10 13:30:00,60.93,61.0,60.87,60.95,453643.0,52.2299,52.2899,52.1784,52.247,453643.0
2016-11-10 13:40:00,60.96,61.02,60.89,61.0,331546.0,52.2556,52.307,52.1956,52.2899,331546.0
2016-11-10 13:50:00,61.01,61.04,60.93,60.95,418650.0,52.2985,52.3242,52.2299,52.247,418650.0
2016-11-10 14:00:00,60.95,61.0,60.92,60.98,397628.0,52.247,52.2899,52.2213,52.2727,397628.0
2016-11-10 14:10:00,60.99,61.01,60.9,60.93,532669.0,52.2813,52.2985,52.2042,52.2299,532669.0
2016-11-10 14:20:00,60.94,60.97,60.9,60.95,287181.0,52.2384,52.2642,52.2042,52.247,287181.0
2016-11-10 14:30:00,60.95,60.98,60.88,60.94,997287.0,52.247,52.2727,52.187,52.2384,997287.0
2016-11-10 14:40:00,60.94,61.01,60.91,60.95,384863.0,52.2384,52.2985,52.2127,52.247,384863.0
2016-11-10 14:50:00,60.95,60.98,60.9,60.97,443796.0,52.247,52.2727,52.2042,52.2642,443796.0
2016-11-10 15:00:00,60.98,61.0,60.92,60.96,864508.0,52.2727,52.2899,52.2213,52.2556,864508.0
2016-11-10 15:10:00,60.96,60.98,60.92,60.97,992597.0,52.2556,52.2727,52.2213,52.2642,992597.0
2016-11-10 15:20:00,60.96,61.02,60.96,61.01,1501041.0,52.2556,52.307,52.2556,52.2985,1501041.0
2016-11-10 15:30:00,61.01,61.01,60.94,60.97,1658939.0,52.2985,52.2985,52.2384,52.2642,1658939.0
2016-11-10 15:40:00,60.98,60.99,60.88,60.98,1359376.0,52.2727,52.2813,52.187,52.2727,1359376.0
2016-11-10 15:50:00,60.98,60.99,60.89,60.91,1524093.0,52.2727,52.2813,52.1956,52.2127,1524093.0
2016-11-11 09:30:00,60.78,61.08,60.72,61.03,2020248.0,52.1013,52.3585,52.0499,52.3156,2020248.0
2016-11-11 09:40:00,61.02,61.03,60.76,60.77,1067139.0,52.307,52.3156,52.0842,52.0927,1067139.0
2016-11-11 09:50:00,60.77,60.88,60.69,60.83,864616.0,52.0927,52.187,52.0241,52.1442,864616.0
2016-11-11 10:00:00,60.83,60.86,60.72,60.73,649990.0,52.1442,52.1699,52.0499,52.0584,649990.0
2016-11-11 10:10:00,60.73,60.81,60.67,60.69,494690.0,52.0584,52.127,52.007,52.0241,494690.0
2016-11-11 10:20:00,60.69,60.73,60.58,60.64,384249.0,52.0241,52.0584,51.9299,51.9813,384249.0
2016-11-11 10:30:00,60.65,60.74,60.62,60.69,383198.0,51.9899,52.067,51.9641,52.0241,383198.0
2016-11-11 10:40:00,60.68,60.76,60.65,60.67,434462.0,52.0156,52.0842,51.9899,52.007,434462.0
2016-11-11 10:50:00,60.67,60.71,60.6,60.67,1539679.0,52.007,52.0413,51.947,52.007,1539679.0
2016-11-11 11:00:00,60.67,60.7,60.62,60.69,1276513.0,52.007,52.0327,51.9641,52.0241,1276513.0
2016-11-11 11:10:00,60.69,60.72,60.61,60.67,630134.0,52.0241,52.0499,51.9556,52.007,630134.0
2016-11-11 11:20:00,60.66,60.67,60.54,60.59,507650.0,51.9984,52.007,51.8956,51.9384,507650.0
2016-11-11 11:30:00,60.59,60.7,60.59,60.68,400719.0,51.9384,52.0327,51.9384,52.0156,400719.0
2016-11-11 11:40:00,60.68,60.69,60.55,60.55,200046.0,52.0156,52.0241,51.9041,51.9041,200046.0
2016-11-11 11:50:00,60.56,60.67,60.53,60.62,185920.0,51.9127,52.007,51.887,51.9641,185920.0
2016-11-11 12:00:00,60.62,60.7,60.61,60.69,283132.0,51.9641,52.0327,51.9556,52.0241,283132.0
2016-11-11 12:10:00,60.7,60.77,60.67,60.74,472452.0,52.0327,52.0927,52.007,52.067,472452.0
2016-11-11 12:20:00,60.73,60.77,60.69,60.72,315878.0,52.0584,52.0927,52.0241,52.0499,315878.0
2016-11-11 12:30:00,60.72,60.79,60.72,60.75,976095.0,52.0499,52.1099,52.0499,52.0756,976095.0
2016-11-11 12:40:00,60.76,60.77,60.68,60.69,286993.0,52.0842,52.0927,52.0156,52.0241,286993.0
2016-11-11 12:50:00,60.69,60.72,60.64,60.71,250569.0,52.0241,52.0499,51.9813,52.0413,250569.0
2016-11-11 13:00:00,60.72,60.73,60.68,60.71,139628.0,52.0499,52.0584,52.0156,52.0413,139628.0
2016-11-11 13:10:00,60.71,60.71,60.66,60.67,158940.0,52.0413,52.0413,51.9984,52.007,158940.0
2016-11-11 13:20:00,60.68,60.85,60.67,60.83,975698.0,52.0156,52.1613,52.007,52.1442,975698.0
2016-11-11 13:30:00,60.83,60.86,60.79,60.79,646853.0,52.1442,52.1699,52.1099,52.1099,646853.0
2016-11-11 13:40:00,60.79,60.86,60.79,60.84,363034.0,52.1099,52.1699,52.1099,52.1527,363034.0
2016-11-11 13:50:00,60.85,60.87,60.78,60.8,194489.0,52.1613,52.1784,52.1013,52.1184,194489.0
2016-11-11 14:00:00,60.79,60.84,60.75,60.84,264468.0,52.1099,52.1527,52.0756,52.1527,264468.0
2016-11-11 14:10:00,60.84,60.88,60.81,60.87,148201.0,52.1527,52.187,52.127,52.1784,148201.0
2016-11-11 14:20:00,60.87,60.91,60.84,60.84,277587.0,52.1784,52.2127,52.1527,52.1527,277587.0
2016-11-11 14:30:00,60.85,60.88,60.82,60.85,151375.0,52.1613,52.187,52.1356,52.1613,151375.0
2016-11-11 14:40:00,60.84,60.88,60.83,60.84,355631.0,52.1527,52.187,52.1442,52.1527,355631.0
2016-11-11 14:50:00,60.83,60.88,60.8,60.81,267141.0,52.1442,52.187,52.1184,52.127,267141.0
2016-11-11 15:00:00,60.8,60.87,60.8,60.87,213173.0,52.1184,52.1784,52.1184,52.1784,213173.0
2016-11-11 15:10:00,60.87,60.91,60.85,60.88,518542.0,52.1784,52.2127,52.1613,52.187,518542.0
2016-11-11 15:20:00,60.88,60.93,60.87,60.93,389895.0,52.187,52.2299,52.1784,52.2299,389895.0
2016-11-11 15:30:00,60.93,60.96,60.9,60.92,437859.0,52.2299,52.2556,52.2042,52.2213,437859.0
2016-11-11 15:40:00,60.92,61.03,60.9,61.0,2118138.0,52.2213,52.3156,52.2042,52.2899,2118138.0
2016-11-11 15:50:00,61.01,61.06,60.99,61.04,1021867.0,52.2985,52.3413,52.2813,52.3242,1021867.0
2016-11-14 09:30:00,61.5,61.5,61.32,61.33,1282519.0,52.7185,52.7185,52.5642,52.5728,1282519.0
2016-11-14 09:40:00,61.34,61.42,61.26,61.39,586462.0,52.5813,52.6499,52.5128,52.6242,586462.0
2016-11-14 09:50:00,61.39,61.44,61.33,61.38,459495.0,52.6242,52.6671,52.5728,52.6156,459495.0
2016-11-14 10:00:00,61.37,61.48,61.35,61.42,497464.0,52.6071,52.7013,52.5899,52.6499,497464.0
2016-11-14 10:10:00,61.42,61.54,61.39,61.52,378320.0,52.6499,52.7528,52.6242,52.7356,378320.0
2016-11-14 10:20:00,61.53,61.54,61.41,61.47,732259.0,52.7442,52.7528,52.6413,52.6928,732259.0
2016-11-14 10:30:00,61.47,61.51,61.41,61.46,426896.0,52.6928,52.7271,52.6413,52.6842,426896.0
2016-11-14 10:40:00,61.47,61.48,61.38,61.38,219218.0,52.6928,52.7013,52.6156,52.6156,219218.0
2016-11-14 10:50:00,61.38,61.43,61.34,61.37,333969.0,52.6156,52.6585,52.5813,52.6071,333969.0
2016-11-14 11:00:00,61.38,61.38,61.28,61.31,286820.0,52.6156,52.6156,52.5299,52.5556,286820.0
2016-11-14 11:10:00,61.31,61.36,61.29,61.34,350733.0,52.5556,52.5985,52.5385,52.5813,350733.0
2016-11-14 11:20:00,61.34,61.34,61.26,61.29,300709.0,52.5813,52.5813,52.5128,52.5385,300709.0
2016-11-14 11:30:00,61.29,61.38,61.28,61.34,207004.0,52.5385,52.6156,52.5299,52.5813,207004.0
2016-11-14 11:40:00,61.35,61.41,61.32,61.4,209650.0,52.5899,52.6413,52.5642,52.6328,209650.0
2016-11-14 11:50:00,61.41,61.45,61.32,61.34,262783.0,52.6413,52.6756,52.5642,52.5813,262783.0
2016-11-14 12:00:00,61.34,61.37,61.3,61.31,129694.0,52.5813,52.6071,52.547,52.5556,129694.0
2016-11-14 12:10:00,61.32,61.33,61.25,61.26,211403.0,52.5642,52.5728,52.5042,52.5128,211403.0
2016-11-14 12:20:00,61.27,61.32,61.25,61.3,267601.0,52.5213,52.5642,52.5042,52.547,267601.0
2016-11-14 12:30:00,61.3,61.38,61.27,61.37,151704.0,52.547,52.6156,52.5213,52.6071,151704.0
2016-11-14 12:40:00,61.37,61.39,61.32,61.36,298142.0,52.6071,52.6242,52.5642,52.5985,298142.0
2016-11-14 12:50:00,61.36,61.38,61.31,61.38,172806.0,52.5985,52.6156,52.5556,52.6156,172806.0
2016-11-14 13:00:00,61.38,61.42,61.36,61.41,424551.0,52.6156,52.6499,52.5985,52.6413,424551.0
2016-11-14 13:10:00,61.42,61.45,61.4,61.42,243503.0,52.6499,52.6756,52.6328,52.6499,243503.0
2016-11-14 13:20:00,61.41,61.43,61.37,61.38,183090.0,52.6413,52.6585,52.6071,52.6156,183090.0
2016-11-14 13:30:00,61.38,61.46,61.36,61.39,370143.0,52.6156,52.6842,52.5985,52.6242,370143.0
2016-11-14 13:40:00,61.38,61.4,61.33,61.35,171253.0,52.6156,52.6328,52.5728,52.5899,171253.0
2016-11-14 13:50:00,61.36,61.37,61.28,61.31,307730.0,52.5985,52.6071,52.5299,52.5556,307730.0
2016-11-14 14:00:00,61.31,61.34,61.25,61.31,379449.0,52.5556,52.5813,52.5042,52.5556,379449.0
2016-11-14 14:10:00,61.31,61.35,61.26,61.28,276298.0,52.5556,52.5899,52.5128,52.5299,276298.0
2016-11-14 14:20:00,61.28,61.3,61.24,61.27,262306.0,52.5299,52.547,52.4956,52.5213,262306.0
2016-11-14 14:30:00,61.27,61.29,61.24,61.26,204277.0,52.5213,52.5385,52.4956,52.5128,204277.0
2016-11-14 14:40:00,61.26,61.28,61.2,61.26,213581.0,52.5128,52.5299,52.4613,52.5128,213581.0
2016-11-14 14:50:00,61.27,61.33,61.25,61.33,339930.0,52.5213,52.5728,52.5042,52.5728,339930.0
2016-11-14 15:00:00,61.32,61.35,61.29,61.31,243094.0,52.5642,52.5899,52.5385,52.5556,243094.0
2016-11-14 15:10:00,61.31,61.38,61.3,61.36,307199.0,52.5556,52.6156,52.547,52.5985,307199.0
2016-11-14 15:20:00,61.36,61.36,61.32,61.34,271903.0,52.5985,52.5985,52.5642,52.5813,271903.0
2016-11-14 15:30:00,61.34,61.39,61.34,61.38,616005.0,52.5813,52.6242,52.5813,52.6156,616005.0
2016-11-14 15:40:00,61.37,61.38,61.26,61.3,536051.0,52.6071,52.6156,52.5128,52.547,536051.0
2016-11-14 15:50:00,61.31,61.36,61.27,61.33,1438706.0,52.5556,52.5985,52.5213,52.5728,1438706.0
2016-11-15 09:30:00,61.45,61.47,61.34,61.36,892318.0,52.6756,52.6928,52.5813,52.5985,892318.0
2016-11-15 09:40:00,61.35,61.35,61.04,61.05,721215.0,52.5899,52.5899,52.3242,52.3327,721215.0
2016-11-15 09:50:00,61.05,61.17,61.02,61.04,337155.0,52.3327,52.4356,52.307,52.3242,337155.0
2016-11-15 10:00:00,61.04,61.09,60.98,60.98,453641.0,52.3242,52.367,52.2727,52.2727,453641.0
2016-11-15 10:10:00,60.99,61.07,60.99,61.0,407807.0,52.2813,52.3499,52.2813,52.2899,407807.0
2016-11-15 10:20:00,61.0,61.07,60.97,61.06,298295.0,52.2899,52.3499,52.2642,52.3413,298295.0
2016-11-15 10:30:00,61.06,61.1,61.01,61.01,283631.0,52.3413,52.3756,52.2985,52.2985,283631.0
2016-11-15 10:40:00,61.02,61.05,61.0,61.02,140597.0,52.307,52.3327,52.2899,52.307,140597.0
2016-11-15 10:50:00,61.02,61.05,61.0,61.02,197476.0,52.307,52.3327,52.2899,52.307,197476.0
2016-11-15 11:00:00,61.02,61.06,61.0,61.05,167826.0,52.307,52.3413,52.2899,52.3327,167826.0
2016-11-15 11:10:00,61.06,61.09,61.02,61.02,186197.0,52.3413,52.367,52.307,52.307,186197.0
2016-11-15 11:20:00,61.03,61.06,60.98,61.05,274938.0,52.3156,52.3413,52.2727,52.3327,274938.0
2016-11-15 11:30:00,61.05,61.11,61.04,61.05,160015.0,52.3327,52.3842,52.3242,52.3327,160015.0
2016-11-15 11:40:00,61.04,61.06,60.97,61.0,543212.0,52.3242,52.3413,52.2642,52.2899,543212.0
2016-11-15 11:50:00,61.0,61.03,60.97,61.03,164398.0,52.2899,52.3156,52.2642,52.3156,164398.0
2016-11-15 12:00:00,61.02,61.11,60.99,61.1,321574.0,52.307,52.3842,52.2813,52.3756,321574.0
2016-11-15 12:10:00,61.1,61.13,61.07,61.12,168156.0,52.3756,52.4013,52.3499,52.3927,168156.0
2016-11-15 12:20:00,61.12,61.14,61.1,61.11,169582.0,52.3927,52.4099,52.3756,52.3842,169582.0
2016-11-15 12:30:00,61.1,61.15,61.1,61.15,135594.0,52.3756,52.4185,52.3756,52.4185,135594.0
2016-11-15 12:40:00,61.14,61.16,61.09,61.1,110280.0,52.4099,52.427,52.367,52.3756,110280.0
2016-11-15 12:50:00,61.09,61.12,61.07,61.08,78473.0,52.367,52.3927,52.3499,52.3585,78473.0
2016-11-15 13:00:00,61.09,61.14,61.09,61.11,499720.0,52.367,52.4099,52.367,52.3842,499720.0
2016-11-15 13:10:00,61.1,61.12,61.07,61.08,114288.0,52.3756,52.3927,52.3499,52.3585,114288.0
2016-11-15 13:20:00,61.09,61.12,61.07,61.08,77720.0,52.367,52.3927,52.3499,52.3585,77720.0
2016-11-15 13:30:00,61.08,61.14,61.07,61.13,120802.0,52.3585,52.4099,52.3499,52.4013,120802.0
2016-11-15 13:40:00,61.12,61.13,61.08,61.12,159570.0,52.3927,52.4013,52.3585,52.3927,159570.0
2016-11-15 13:50:00,61.12,61.17,61.11,61.15,199559.0,52.3927,52.4356,52.3842,52.4185,199559.0
2016-11-15 14:00:00,61.15,61.18,61.13,61.17,115932.0,52.4185,52.4442,52.4013,52.4356,115932.0
2016-11-15 14:10:00,61.16,61.22,61.16,61.21,186305.0,52.427,52.4785,52.427,52.4699,186305.0
2016-11-15 14:20:00,61.21,61.21,61.16,61.19,176965.0,52.4699,52.4699,52.427,52.4528,176965.0
2016-11-15 14:30:00,61.19,61.29,61.19,61.29,261099.0,52.4528,52.5385,52.4528,52.5385,261099.0
2016-11-15 14:40:00,61.28,61.4,61.28,61.39,232909.0,52.5299,52.6328,52.5299,52.6242,232909.0
2016-11-15 14:50:00,61.39,61.46,61.38,61.43,283091.0,52.6242,52.6842,52.6156,52.6585,283091.0
2016-11-15 15:00:00,61.43,61.51,61.41,61.46,544617.0,52.6585,52.7271,52.6413,52.6842,544617.0
2016-11-15 15:10:00,61.46,61.48,61.43,61.44,396088.0,52.6842,52.7013,52.6585,52.6671,396088.0
2016-11-15 15:20:00,61.44,61.49,61.43,61.46,186258.0,52.6671,52.7099,52.6585,52.6842,186258.0
2016-11-15 15:30:00,61.46,61.49,61.43,61.49,208470.0,52.6842,52.7099,52.6585,52.7099,208470.0
2016-11-15 15:40:00,61.49,61.51,61.45,61.46,314294.0,52.7099,52.7271,52.6756,52.6842,314294.0
2016-11-15 15:50:00,61.46,61.54,61.44,61.53,1118475.0,52.6842,52.7528,52.6671,52.7442,1118475.0
2016-11-16 09:30:00,61.4,61.48,61.01,61.44,641144.0,52.6328,52.7013,52.2985,52.6671,641144.0
2016-11-16 09:40:00,61.44,61.47,61.34,61.36,216436.0,52.6671,52.6928,52.5813,52.5985,216436.0
2016-11-16 09:50:00,61.36,61.36,61.23,61.23,248302.0,52.5985,52.5985,52.487,52.487,248302.0
2016-11-16 10:00:00,61.23,61.26,61.13,61.16,1237344.0,52.487,52.5128,52.4013,52.427,1237344.0
2016-11-16 10:10:00,61.17,61.19,61.1,61.11,297940.0,52.4356,52.4528,52.3756,52.3842,297940.0
2016-11-16 10:20:00,61.11,61.19,61.1,61.12,153986.0,52.3842,52.4528,52.3756,52.3927,153986.0
2016-11-16 10:30:00,61.11,61.21,61.1,61.16,235819.0,52.3842,52.4699,52.3756,52.427,235819.0
2016-11-16 10:40:00,61.16,61.21,61.14,61.19,761100.0,52.427,52.4699,52.4099,52.4528,761100.0
2016-11-16 10:50:00,61.19,61.24,61.18,61.22,645106.0,52.4528,52.4956,52.4442,52.4785,645106.0
2016-11-16 11:00:00,61.22,61.23,61.14,61.19,305246.0,52.4785,52.487,52.4099,52.4528,305246.0
2016-11-16 11:10:00,61.19,61.23,61.17,61.22,192077.0,52.4528,52.487,52.4356,52.4785,192077.0
2016-11-16 11:20:00,61.21,61.23,61.18,61.23,142539.0,52.4699,52.487,52.4442,52.487,142539.0
2016-11-16 11:30:00,61.23,61.23,61.15,61.17,286880.0,52.487,52.487,52.4185,52.4356,286880.0
2016-11-16 11:40:00,61.17,61.19,61.11,61.15,205877.0,52.4356,52.4528,52.3842,52.4185,205877.0
2016-11-16 11:50:00,61.15,61.16,61.1,61.11,125629.0,52.4185,52.427,52.3756,52.3842,125629.0
2016-11-16 12:00:00,61.11,61.12,61.02,61.03,773508.0,52.3842,52.3927,52.307,52.3156,773508.0
2016-11-16 12:10:00,61.04,61.08,61.0,61.0,220013.0,52.3242,52.3585,52.2899,52.2899,220013.0
2016-11-16 12:20:00,61.0,61.04,60.98,61.0,887910.0,52.2899,52.3242,52.2727,52.2899,887910.0
2016-11-16 12:30:00,61.01,61.08,61.0,61.06,323272.0,52.2985,52.3585,52.2899,52.3413,323272.0
2016-11-16 12:40:00,61.05,61.06,61.0,61.03,437333.0,52.3327,52.3413,52.2899,52.3156,437333.0
2016-11-16 12:50:00,61.02,61.07,61.01,61.05,84119.0,52.307,52.3499,52.2985,52.3327,84119.0
2016-11-16 13:00:00,61.05,61.07,61.01,61.03,144420.0,52.3327,52.3499,52.2985,52.3156,144420.0
2016-11-16 13:10:00,61.03,61.06,61.0,61.02,193597.0,52.3156,52.3413,52.2899,52.307,193597.0
2016-11-16 13:20:00,61.02,61.05,61.0,61.04,84300.0,52.307,52.3327,52.2899,52.3242,84300.0
2016-11-16 13:30:00,61.04,61.1,61.03,61.1,67741.0,52.3242,52.3756,52.3156,52.3756,67741.0
2016-11-16 13:40:00,61.09,61.1,61.05,61.05,172364.0,52.367,52.3756,52.3327,52.3327,172364.0
2016-11-16 13:50:00,61.06,61.1,61.05,61.08,180484.0,52.3413,52.3756,52.3327,52.3585,180484.0
2016-11-16 14:00:00,61.08,61.12,61.08,61.1,73120.0,52.3585,52.3927,52.3585,52.3756,73120.0
2016-11-16 14:10:00,61.11,61.14,61.09,61.12,187572.0,52.3842,52.4099,52.367,52.3927,187572.0
2016-11-16 14:20:00,61.12,61.16,61.11,61.13,169265.0,52.3927,52.427,52.3842,52.4013,169265.0
2016-11-16 14:30:00,61.14,61.18,61.13,61.16,225590.0,52.4099,52.4442,52.4013,52.427,225590.0
2016-11-16 14:40:00,61.17,61.19,61.14,61.16,171223.0,52.4356,52.4528,52.4099,52.427,171223.0
2016-11-16 14:50:00,61.16,61.17,61.13,61.15,184196.0,52.427,52.4356,52.4013,52.4185,184196.0
2016-11-16 15:00:00,61.15,61.2,61.15,61.19,148452.0,52.4185,52.4613,52.4185,52.4528,148452.0
2016-11-16 15:10:00,61.19,61.21,61.16,61.2,341103.0,52.4528,52.4699,52.427,52.4613,341103.0
2016-11-16 15:20:00,61.2,61.2,61.16,61.18,320249.0,52.4613,52.4613,52.427,52.4442,320249.0
2016-11-16 15:30:00,61.17,61.17,61.13,61.14,496970.0,52.4356,52.4356,52.4013,52.4099,496970.0
2016-11-16 15:40:00,61.14,61.17,61.13,61.14,452218.0,52.4099,52.4356,52.4013,52.4099,452218.0
2016-11-16 15:50:00,61.13,61.18,61.11,61.17,1015426.0,52.4013,52.4442,52.3842,52.4356,1015426.0
2016-11-17 09:30:00,61.14,61.29,61.14,61.27,699699.0,52.4099,52.5385,52.4099,52.5213,699699.0
2016-11-17 09:40:00,61.26,61.34,61.21,61.27,263911.0,52.5128,52.5813,52.4699,52.5213,263911.0
2016-11-17 09:50:00,61.26,61.3,61.24,61.28,369608.0,52.5128,52.547,52.4956,52.5299,369608.0
2016-11-17 10:00:00,61.29,61.3,61.23,61.28,229828.0,52.5385,52.547,52.487,52.5299,229828.0
2016-11-17 10:10:00,61.29,61.31,61.21,61.24,215383.0,52.5385,52.5556,52.4699,52.4956,215383.0
2016-11-17 10:20:00,61.24,61.25,61.16,61.19,240043.0,52.4956,52.5042,52.427,52.4528,240043.0
2016-11-17 10:30:00,61.19,61.23,61.13,61.22,297149.0,52.4528,52.487,52.4013,52.4785,297149.0
2016-11-17 10:40:00,61.21,61.21,61.15,61.2,394554.0,52.4699,52.4699,52.4185,52.4613,394554.0
2016-11-17 10:50:00,61.19,61.22,61.17,61.17,443339.0,52.4528,52.4785,52.4356,52.4356,443339.0
2016-11-17 11:00:00,61.17,61.26,61.17,61.26,221768.0,52.4356,52.5128,52.4356,52.5128,221768.0
2016-11-17 11:10:00,61.26,61.3,61.24,61.26,186762.0,52.5128,52.547,52.4956,52.5128,186762.0
2016-11-17 11:20:00,61.27,61.28,61.19,61.2,121489.0,52.5213,52.5299,52.4528,52.4613,121489.0
2016-11-17 11:30:00,61.2,61.29,61.16,61.28,136397.0,52.4613,52.5385,52.427,52.5299,136397.0
2016-11-17 11:40:00,61.29,61.34,61.27,61.34,110428.0,52.5385,52.5813,52.5213,52.5813,110428.0
2016-11-17 11:50:00,61.33,61.35,61.31,61.32,112584.0,52.5728,52.5899,52.5556,52.5642,112584.0
2016-11-17 12:00:00,61.32,61.33,61.27,61.27,153272.0,52.5642,52.5728,52.5213,52.5213,153272.0
2016-11-17 12:10:00,61.28,61.31,61.26,61.28,219016.0,52.5299,52.5556,52.5128,52.5299,219016.0
2016-11-17 12:20:00,61.29,61.33,61.28,61.31,97654.0,52.5385,52.5728,52.5299,52.5556,97654.0
2016-11-17 12:30:00,61.31,61.32,61.26,61.29,189591.0,52.5556,52.5642,52.5128,52.5385,189591.0
2016-11-17 12:40:00,61.29,61.31,61.22,61.24,193421.0,52.5385,52.5556,52.4785,52.4956,193421.0
2016-11-17 12:50:00,61.24,61.27,61.21,61.23,118518.0,52.4956,52.5213,52.4699,52.487,118518.0
2016-11-17 13:00:00,61.22,61.26,61.22,61.25,236884.0,52.4785,52.5128,52.4785,52.5042,236884.0
2016-11-17 13:10:00,61.24,61.29,61.24,61.29,107841.0,52.4956,52.5385,52.4956,52.5385,107841.0
2016-11-17 13:20:00,61.29,61.29,61.25,61.28,86008.0,52.5385,52.5385,52.5042,52.5299,86008.0
2016-11-17 13:30:00,61.28,61.3,61.27,61.28,103251.0,52.5299,52.547,52.5213,52.5299,103251.0
2016-11-17 13:40:00,61.28,61.3,61.26,61.3,134314.0,52.5299,52.547,52.5128,52.547,134314.0
2016-11-17 13:50:00,61.3,61.3,61.24,61.24,129269.0,52.547,52.547,52.4956,52.4956,129269.0
2016-11-17 14:00:00,61.24,61.3,61.22,61.3,163208.0,52.4956,52.547,52.4785,52.547,163208.0
2016-11-17 14:10:00,61.29,61.32,61.27,61.31,150063.0,52.5385,52.5642,52.5213,52.5556,150063.0
2016-11-17 14:20:00,61.31,61.32,61.27,61.29,139767.0,52.5556,52.5642,52.5213,52.5385,139767.0
2016-11-17 14:30:00,61.3,61.3,61.26,61.29,108629.0,52.547,52.547,52.5128,52.5385,108629.0
2016-11-17 14:40:00,61.28,61.3,61.26,61.28,154428.0,52.5299,52.547,52.5128,52.5299,154428.0
2016-11-17 14:50:00,61.28,61.29,61.25,61.28,157988.0,52.5299,52.5385,52.5042,52.5299,157988.0
2016-11-17 15:00:00,61.28,61.3,61.27,61.28,132458.0,52.5299,52.547,52.5213,52.5299,132458.0
2016-11-17 15:10:00,61.29,61.31,61.27,61.28,207283.0,52.5385,52.5556,52.5213,52.5299,207283.0
2016-11-17 15:20:00,61.28,61.32,61.27,61.29,297844.0,52.5299,52.5642,52.5213,52.5385,297844.0
2016-11-17 15:30:00,61.29,61.3,61.27,61.28,318337.0,52.5385,52.547,52.5213,52.5299,318337.0
2016-11-17 15:40:00,61.28,61.3,61.25,61.28,278691.0,52.5299,52.547,52.5042,52.5299,278691.0
2016-11-17 15:50:00,61.29,61.31,61.27,61.29,1013876.0,52.5385,52.5556,52.5213,52.5385,1013876.0
2016-11-18 09:30:00,61.38,61.38,61.16,61.22,497147.0,52.6156,52.6156,52.427,52.4785,497147.0
2016-11-18 09:40:00,61.22,61.26,61.17,61.25,454164.0,52.4785,52.5128,52.4356,52.5042,454164.0
2016-11-18 09:50:00,61.25,61.29,61.25,61.26,348816.0,52.5042,52.5385,52.5042,52.5128,348816.0
2016-11-18 10:00:00,61.26,61.33,61.26,61.32,190749.0,52.5128,52.5728,52.5128,52.5642,190749.0
2016-11-18 10:10:00,61.32,61.32,61.23,61.24,254091.0,52.5642,52.5642,52.487,52.4956,254091.0
2016-11-18 10:20:00,61.25,61.29,61.24,61.26,221623.0,52.5042,52.5385,52.4956,52.5128,221623.0
2016-11-18 10:30:00,61.25,61.26,61.13,61.17,681777.0,52.5042,52.5128,52.4013,52.4356,681777.0
2016-11-18 10:40:00,61.18,61.18,61.11,61.16,275837.0,52.4442,52.4442,52.3842,52.427,275837.0
2016-11-18 10:50:00,61.16,61.21,61.15,61.2,221753.0,52.427,52.4699,52.4185,52.4613,221753.0
2016-11-18 11:00:00,61.19,61.22,61.15,61.21,140441.0,52.4528,52.4785,52.4185,52.4699,140441.0
2016-11-18 11:10:00,61.2,61.26,61.2,61.24,241041.0,52.4613,52.5128,52.4613,52.4956,241041.0
2016-11-18 11:20:00,61.24,61.25,61.2,61.23,144974.0,52.4956,52.5042,52.4613,52.487,144974.0
2016-11-18 11:30:00,61.24,61.24,61.2,61.21,140821.0,52.4956,52.4956,52.4613,52.4699,140821.0
2016-11-18 11:40:00,61.22,61.24,61.21,61.21,81734.0,52.4785,52.4956,52.4699,52.4699,81734.0
2016-11-18 11:50:00,61.21,61.23,61.19,61.22,278409.0,52.4699,52.487,52.4528,52.4785,278409.0
2016-11-18 12:00:00,61.21,61.25,61.21,61.21,90074.0,52.4699,52.5042,52.4699,52.4699,90074.0
2016-11-18 12:10:00,61.21,61.24,61.2,61.2,91013.0,52.4699,52.4956,52.4613,52.4613,91013.0
2016-11-18 12:20:00,61.21,61.24,61.19,61.22,135717.0,52.4699,52.4956,52.4528,52.4785,135717.0
2016-11-18 12:30:00,61.22,61.23,61.18,61.2,181968.0,52.4785,52.487,52.4442,52.4613,181968.0
2016-11-18 12:40:00,61.19,61.24,61.19,61.24,161732.0,52.4528,52.4956,52.4528,52.4956,161732.0
2016-11-18 12:50:00,61.23,61.28,61.22,61.28,60803.0,52.487,52.5299,52.4785,52.5299,60803.0
2016-11-18 13:00:00,61.27,61.28,61.26,61.28,54925.0,52.5213,52.5299,52.5128,52.5299,54925.0
2016-11-18 13:10:00,61.28,61.31,61.27,61.3,124799.0,52.5299,52.5556,52.5213,52.547,124799.0
2016-11-18 13:20:00,61.31,61.34,61.3,61.33,82674.0,52.5556,52.5813,52.547,52.5728,82674.0
2016-11-18 13:30:00,61.33,61.35,61.31,61.34,85753.0,52.5728,52.5899,52.5556,52.5813,85753.0
2016-11-18 13:40:00,61.34,61.35,61.3,61.3,101589.0,52.5813,52.5899,52.547,52.547,101589.0
2016-11-18 13:50:00,61.31,61.33,61.3,61.31,81448.0,52.5556,52.5728,52.547,52.5556,81448.0
2016-11-18 14:00:00,61.31,61.33,61.29,61.3,75429.0,52.5556,52.5728,52.5385,52.547,75429.0
2016-11-18 14:10:00,61.3,61.32,61.29,61.29,119735.0,52.547,52.5642,52.5385,52.5385,119735.0
2016-11-18 14:20:00,61.29,61.3,61.26,61.28,72879.0,52.5385,52.547,52.5128,52.5299,72879.0
2016-11-18 14:30:00,61.27,61.29,61.26,61.28,138042.0,52.5213,52.5385,52.5128,52.5299,138042.0
2016-11-18 14:40:00,61.27,61.3,61.26,61.28,128946.0,52.5213,52.547,52.5128,52.5299,128946.0
2016-11-18 14:50:00,61.28,61.29,61.27,61.27,104023.0,52.5299,52.5385,52.5213,52.5213,104023.0
2016-11-18 15:00:00,61.28,61.3,61.25,61.28,327313.0,52.5299,52.547,52.5042,52.5299,327313.0
2016-11-18 15:10:00,61.28,61.32,61.27,61.31,120925.0,52.5299,52.5642,52.5213,52.5556,120925.0
2016-11-18 15:20:00,61.31,61.32,61.29,61.3,361711.0,52.5556,52.5642,52.5385,52.547,361711.0
2016-11-18 15:30:00,61.3,61.33,61.29,61.3,346218.0,52.547,52.5728,52.5385,52.547,346218.0
2016-11-18 15:40:00,61.3,61.33,61.3,61.31,349959.0,52.547,52.5728,52.547,52.5556,349959.0
2016-11-18 15:50:00,61.32,61.32,61.25,61.3,1025866.0,52.5642,52.5642,52.5042,52.547,1025866.0
2016-11-21 09:30:00,61.49,61.59,61.42,61.56,457784.0,52.7099,52.7956,52.6499,52.7699,457784.0
2016-11-21 09:40:00,61.56,61.57,61.49,61.53,275763.0,52.7699,52.7785,52.7099,52.7442,275763.0
2016-11-21 09:50:00,61.53,61.54,61.46,61.49,254077.0,52.7442,52.7528,52.6842,52.7099,254077.0
2016-11-21 10:00:00,61.48,61.51,61.45,61.5,224206.0,52.7013,52.7271,52.6756,52.7185,224206.0
2016-11-21 10:10:00,61.51,61.52,61.46,61.46,167657.0,52.7271,52.7356,52.6842,52.6842,167657.0
2016-11-21 10:20:00,61.46,61.47,61.36,61.4,219406.0,52.6842,52.6928,52.5985,52.6328,219406.0
2016-11-21 10:30:00,61.39,61.45,61.38,61.42,112453.0,52.6242,52.6756,52.6156,52.6499,112453.0
2016-11-21 10:40:00,61.41,61.48,61.39,61.47,213301.0,52.6413,52.7013,52.6242,52.6928,213301.0
2016-11-21 10:50:00,61.48,61.51,61.46,61.47,124436.0,52.7013,52.7271,52.6842,52.6928,124436.0
2016-11-21 11:00:00,61.47,61.49,61.44,61.47,85138.0,52.6928,52.7099,52.6671,52.6928,85138.0
2016-11-21 11:10:00,61.47,61.52,61.47,61.52,176823.0,52.6928,52.7356,52.6928,52.7356,176823.0
2016-11-21 11:20:00,61.51,61.52,61.48,61.48,266412.0,52.7271,52.7356,52.7013,52.7013,266412.0
2016-11-21 11:30:00,61.48,61.54,61.47,61.53,156137.0,52.7013,52.7528,52.6928,52.7442,156137.0
2016-11-21 11:40:00,61.54,61.57,61.53,61.55,171560.0,52.7528,52.7785,52.7442,52.7613,171560.0
2016-11-21 11:50:00,61.54,61.57,61.53,61.56,188435.0,52.7528,52.7785,52.7442,52.7699,188435.0
2016-11-21 12:00:00,61.55,61.56,61.51,61.54,169924.0,52.7613,52.7699,52.7271,52.7528,169924.0
2016-11-21 12:10:00,61.54,61.55,61.51,61.55,205161.0,52.7528,52.7613,52.7271,52.7613,205161.0
2016-11-21 12:20:00,61.54,61.56,61.53,61.55,219804.0,52.7528,52.7699,52.7442,52.7613,219804.0
2016-11-21 12:30:00,61.54,61.57,61.53,61.57,144091.0,52.7528,52.7785,52.7442,52.7785,144091.0
2016-11-21 12:40:00,61.57,61.64,61.57,61.64,202796.0,52.7785,52.8385,52.7785,52.8385,202796.0
2016-11-21 12:50:00,61.64,61.64,61.62,61.63,85805.0,52.8385,52.8385,52.8214,52.8299,85805.0
2016-11-21 13:00:00,61.63,61.66,61.62,61.65,79507.0,52.8299,52.8556,52.8214,52.8471,79507.0
2016-11-21 13:10:00,61.65,61.65,61.62,61.64,67904.0,52.8471,52.8471,52.8214,52.8385,67904.0
2016-11-21 13:20:00,61.64,61.65,61.62,61.64,102044.0,52.8385,52.8471,52.8214,52.8385,102044.0
2016-11-21 13:30:00,61.64,61.65,61.61,61.63,146185.0,52.8385,52.8471,52.8128,52.8299,146185.0
2016-11-21 13:40:00,61.63,61.64,61.61,61.61,99916.0,52.8299,52.8385,52.8128,52.8128,99916.0
2016-11-21 13:50:00,61.61,61.63,61.59,61.6,603588.0,52.8128,52.8299,52.7956,52.8042,603588.0
2016-11-21 14:00:00,61.59,61.6,61.57,61.59,134508.0,52.7956,52.8042,52.7785,52.7956,134508.0
2016-11-21 14:10:00,61.59,61.61,61.57,61.58,212041.0,52.7956,52.8128,52.7785,52.7871,212041.0
2016-11-21 14:20:00,61.58,61.59,61.56,61.58,219829.0,52.7871,52.7956,52.7699,52.7871,219829.0
2016-11-21 14:30:00,61.57,61.6,61.56,61.58,267393.0,52.7785,52.8042,52.7699,52.7871,267393.0
2016-11-21 14:40:00,61.57,61.61,61.54,61.61,1126594.0,52.7785,52.8128,52.7528,52.8128,1126594.0
2016-11-21 14:50:00,61.61,61.62,61.56,61.57,438924.0,52.8128,52.8214,52.7699,52.7785,438924.0
2016-11-21 15:00:00,61.57,61.61,61.56,61.59,591293.0,52.7785,52.8128,52.7699,52.7956,591293.0
2016-11-21 15:10:00,61.58,61.6,61.56,61.56,316883.0,52.7871,52.8042,52.7699,52.7699,316883.0
2016-11-21 15:20:00,61.56,61.58,61.55,61.58,392632.0,52.7699,52.7871,52.7613,52.7871,392632.0
2016-11-21 15:30:00,61.58,61.58,61.55,61.57,226069.0,52.7871,52.7871,52.7613,52.7785,226069.0
2016-11-21 15:40:00,61.57,61.61,61.56,61.6,363720.0,52.7785,52.8128,52.7699,52.8042,363720.0
2016-11-21 15:50:00,61.6,61.64,61.58,61.61,809520.0,52.8042,52.8385,52.7871,52.8128,809520.0
2016-11-22 09:30:00,61.8,61.88,61.77,61.86,525418.0,52.9757,53.0442,52.9499,53.0271,525418.0
2016-11-22 09:40:00,61.86,61.87,61.78,61.78,494278.0,53.0271,53.0357,52.9585,52.9585,494278.0
2016-11-22 09:50:00,61.78,61.85,61.77,61.83,732522.0,52.9585,53.0185,52.9499,53.0014,732522.0
2016-11-22 10:00:00,61.84,61.87,61.82,61.84,229928.0,53.0099,53.0357,52.9928,53.0099,229928.0
2016-11-22 10:10:00,61.83,61.89,61.8,61.88,228912.0,53.0014,53.0528,52.9757,53.0442,228912.0
2016-11-22 10:20:00,61.88,61.88,61.83,61.85,315875.0,53.0442,53.0442,53.0014,53.0185,315875.0
2016-11-22 10:30:00,61.85,61.9,61.84,61.88,194522.0,53.0185,53.0614,53.0099,53.0442,194522.0
2016-11-22 10:40:00,61.88,61.89,61.83,61.84,214973.0,53.0442,53.0528,53.0014,53.0099,214973.0
2016-11-22 10:50:00,61.84,61.85,61.81,61.82,168111.0,53.0099,53.0185,52.9842,52.9928,168111.0
2016-11-22 11:00:00,61.82,61.86,61.82,61.83,100760.0,52.9928,53.0271,52.9928,53.0014,100760.0
2016-11-22 11:10:00,61.83,61.86,61.82,61.84,168630.0,53.0014,53.0271,52.9928,53.0099,168630.0
2016-11-22 11:20:00,61.84,61.84,61.78,61.78,182060.0,53.0099,53.0099,52.9585,52.9585,182060.0
2016-11-22 11:30:00,61.78,61.81,61.73,61.75,268834.0,52.9585,52.9842,52.9156,52.9328,268834.0
2016-11-22 11:40:00,61.76,61.79,61.75,61.78,96191.0,52.9414,52.9671,52.9328,52.9585,96191.0
2016-11-22 11:50:00,61.77,61.78,61.74,61.75,76012.0,52.9499,52.9585,52.9242,52.9328,76012.0
2016-11-22 12:00:00,61.75,61.77,61.72,61.76,55642.0,52.9328,52.9499,52.9071,52.9414,55642.0
2016-11-22 12:10:00,61.75,61.76,61.71,61.72,134365.0,52.9328,52.9414,52.8985,52.9071,134365.0
2016-11-22 12:20:00,61.72,61.77,61.72,61.77,141438.0,52.9071,52.9499,52.9071,52.9499,141438.0
2016-11-22 12:30:00,61.77,61.78,61.76,61.78,62332.0,52.9499,52.9585,52.9414,52.9585,62332.0
2016-11-22 12:40:00,61.78,61.81,61.77,61.8,110548.0,52.9585,52.9842,52.9499,52.9757,110548.0
2016-11-22 12:50:00,61.79,61.79,61.77,61.78,105087.0,52.9671,52.9671,52.9499,52.9585,105087.0
2016-11-22 13:00:00,61.78,61.8,61.76,61.8,186192.0,52.9585,52.9757,52.9414,52.9757,186192.0
2016-11-22 13:10:00,61.8,61.81,61.78,61.79,76919.0,52.9757,52.9842,52.9585,52.9671,76919.0
2016-11-22 13:20:00,61.8,61.84,61.79,61.82,117493.0,52.9757,53.0099,52.9671,52.9928,117493.0
2016-11-22 13:30:00,61.82,61.83,61.79,61.8,157356.0,52.9928,53.0014,52.9671,52.9757,157356.0
2016-11-22 13:40:00,61.8,61.82,61.79,61.81,82219.0,52.9757,52.9928,52.9671,52.9842,82219.0
2016-11-22 13:50:00,61.8,61.82,61.77,61.78,82427.0,52.9757,52.9928,52.9499,52.9585,82427.0
2016-11-22 14:00:00,61.78,61.79,61.76,61.78,86963.0,52.9585,52.9671,52.9414,52.9585,86963.0
2016-11-22 14:10:00,61.78,61.8,61.77,61.8,84936.0,52.9585,52.9757,52.9499,52.9757,84936.0
2016-11-22 14:20:00,61.8,61.81,61.78,61.8,120532.0,52.9757,52.9842,52.9585,52.9757,120532.0
2016-11-22 14:30:00,61.8,61.83,61.78,61.82,206827.0,52.9757,53.0014,52.9585,52.9928,206827.0
2016-11-22 14:40:00,61.81,61.84,61.81,61.84,111976.0,52.9842,53.0099,52.9842,53.0099,111976.0
2016-11-22 14:50:00,61.84,61.85,61.82,61.83,184076.0,53.0099,53.0185,52.9928,53.0014,184076.0
2016-11-22 15:00:00,61.83,61.86,61.82,61.85,218637.0,53.0014,53.0271,52.9928,53.0185,218637.0
2016-11-22 15:10:00,61.85,61.88,61.84,61.88,199859.0,53.0185,53.0442,53.0099,53.0442,199859.0
2016-11-22 15:20:00,61.88,61.89,61.86,61.88,230449.0,53.0442,53.0528,53.0271,53.0442,230449.0
2016-11-22 15:30:00,61.88,61.91,61.87,61.89,271776.0,53.0442,53.0699,53.0357,53.0528,271776.0
2016-11-22 15:40:00,61.89,61.93,61.89,61.93,256143.0,53.0528,53.0871,53.0528,53.0871,256143.0
2016-11-22 15:50:00,61.93,61.96,61.9,61.91,750640.0,53.0871,53.1128,53.0614,53.0699,750640.0
2016-11-23 09:30:00,62.05,62.26,61.99,62.16,618211.0,53.19,53.37,53.1385,53.2842,618211.0
2016-11-23 09:40:00,62.16,62.21,62.09,62.12,436603.0,53.2842,53.3271,53.2242,53.25,436603.0
2016-11-23 09:50:00,62.12,62.15,62.06,62.08,205108.0,53.25,53.2757,53.1985,53.2157,205108.0
2016-11-23 10:00:00,62.09,62.21,62.08,62.19,316366.0,53.2242,53.3271,53.2157,53.31,316366.0
2016-11-23 10:10:00,62.19,62.2,62.12,62.18,201535.0,53.31,53.3185,53.25,53.3014,201535.0
2016-11-23 10:20:00,62.18,62.21,62.15,62.2,252146.0,53.3014,53.3271,53.2757,53.3185,252146.0
2016-11-23 10:30:00,62.19,62.29,62.19,62.27,316332.0,53.31,53.3957,53.31,53.3785,316332.0
2016-11-23 10:40:00,62.26,62.27,62.2,62.25,286861.0,53.37,53.3785,53.3185,53.3614,286861.0
2016-11-23 10:50:00,62.25,62.28,62.24,62.28,153404.0,53.3614,53.3871,53.3528,53.3871,153404.0
2016-11-23 11:00:00,62.28,62.28,62.24,62.26,213361.0,53.3871,53.3871,53.3528,53.37,213361.0
2016-11-23 11:10:00,62.26,62.26,62.21,62.22,183343.0,53.37,53.37,53.3271,53.3357,183343.0
2016-11-23 11:20:00,62.21,62.25,62.18,62.25,833756.0,53.3271,53.3614,53.3014,53.3614,833756.0
2016-11-23 11:30:00,62.24,62.27,62.22,62.25,299853.0,53.3528,53.3785,53.3357,53.3614,299853.0
2016-11-23 11:40:00,62.24,62.27,62.22,62.24,238925.0,53.3528,53.3785,53.3357,53.3528,238925.0
2016-11-23 11:50:00,62.24,62.28,62.24,62.27,220672.0,53.3528,53.3871,53.3528,53.3785,220672.0
2016-11-23 12:00:00,62.27,62.3,62.23,62.25,138476.0,53.3785,53.4043,53.3443,53.3614,138476.0
2016-11-23 12:10:00,62.24,62.26,62.22,62.24,110769.0,53.3528,53.37,53.3357,53.3528,110769.0
2016-11-23 12:20:00,62.24,62.28,62.24,62.28,112452.0,53.3528,53.3871,53.3528,53.3871,112452.0
2016-11-23 12:30:00,62.28,62.29,62.25,62.27,123002.0,53.3871,53.3957,53.3614,53.3785,123002.0
2016-11-23 12:40:00,62.27,62.34,62.25,62.3,232490.0,53.3785,53.4385,53.3614,53.4043,232490.0
2016-11-23 12:50:00,62.3,62.33,62.28,62.32,73842.0,53.4043,53.43,53.3871,53.4214,73842.0
2016-11-23 13:00:00,62.33,62.34,62.32,62.34,154510.0,53.43,53.4385,53.4214,53.4385,154510.0
2016-11-23 13:10:00,62.33,62.36,62.33,62.35,187476.0,53.43,53.4557,53.43,53.4471,187476.0
2016-11-23 13:20:00,62.35,62.36,62.31,62.31,190789.0,53.4471,53.4557,53.4128,53.4128,190789.0
2016-11-23 13:30:00,62.32,62.34,62.31,62.33,128099.0,53.4214,53.4385,53.4128,53.43,128099.0
2016-11-23 13:40:00,62.33,62.37,62.3,62.33,179265.0,53.43,53.4643,53.4043,53.43,179265.0
2016-11-23 13:50:00,62.33,62.34,62.3,62.31,92807.0,53.43,53.4385,53.4043,53.4128,92807.0
2016-11-23 14:00:00,62.31,62.36,62.3,62.33,151610.0,53.4128,53.4557,53.4043,53.43,151610.0
2016-11-23 14:10:00,62.33,62.35,62.3,62.31,136772.0,53.43,53.4471,53.4043,53.4128,136772.0
2016-11-23 14:20:00,62.32,62.35,62.31,62.34,140571.0,53.4214,53.4471,53.4128,53.4385,140571.0
2016-11-23 14:30:00,62.34,62.37,62.3,62.31,159518.0,53.4385,53.4643,53.4043,53.4128,159518.0
2016-11-23 14:40:00,62.31,62.35,62.3,62.34,160338.0,53.4128,53.4471,53.4043,53.4385,160338.0
2016-11-23 14:50:00,62.34,62.35,62.31,62.33,127330.0,53.4385,53.4471,53.4128,53.43,127330.0
2016-11-23 15:00:00,62.33,62.35,62.32,62.35,133473.0,53.43,53.4471,53.4214,53.4471,133473.0
2016-11-23 15:10:00,62.35,62.35,62.3,62.3,202178.0,53.4471,53.4471,53.4043,53.4043,202178.0
2016-11-23 15:20:00,62.31,62.35,62.3,62.34,261980.0,53.4128,53.4471,53.4043,53.4385,261980.0
2016-11-23 15:30:00,62.35,62.39,62.33,62.38,556102.0,53.4471,53.4814,53.43,53.4728,556102.0
2016-11-23 15:40:00,62.38,62.44,62.37,62.41,811739.0,53.4728,53.5243,53.4643,53.4986,811739.0
2016-11-23 15:50:00,62.41,62.42,62.38,62.38,1771000.0,53.4986,53.5071,53.4728,53.4728,1771000.0
2016-11-25 09:30:00,62.55,62.55,62.45,62.49,369881.0,53.6186,53.6186,53.5328,53.5671,369881.0
2016-11-25 09:40:00,62.48,62.56,62.45,62.52,206292.0,53.5586,53.6271,53.5328,53.5928,206292.0
2016-11-25 09:50:00,62.51,62.59,62.5,62.56,207575.0,53.5843,53.6528,53.5757,53.6271,207575.0
2016-11-25 10:00:00,62.56,62.58,62.53,62.56,334863.0,53.6271,53.6443,53.6014,53.6271,334863.0
2016-11-25 10:10:00,62.56,62.57,62.52,62.53,133382.0,53.6271,53.6357,53.5928,53.6014,133382.0
2016-11-25 10:20:00,62.53,62.61,62.53,62.6,175639.0,53.6014,53.67,53.6014,53.6614,175639.0
2016-11-25 10:30:00,62.6,62.6,62.55,62.57,131752.0,53.6614,53.6614,53.6186,53.6357,131752.0
2016-11-25 10:40:00,62.57,62.59,62.54,62.58,125877.0,53.6357,53.6528,53.61,53.6443,125877.0
2016-11-25 10:50:00,62.58,62.62,62.58,62.58,108933.0,53.6443,53.6786,53.6443,53.6443,108933.0
2016-11-25 11:00:00,62.58,62.6,62.55,62.6,200615.0,53.6443,53.6614,53.6186,53.6614,200615.0
2016-11-25 11:10:00,62.59,62.62,62.58,62.6,117416.0,53.6528,53.6786,53.6443,53.6614,117416.0
2016-11-25 11:20:00,62.6,62.65,62.59,62.63,140847.0,53.6614,53.7043,53.6528,53.6871,140847.0
2016-11-25 11:30:00,62.63,62.64,62.61,62.63,70513.0,53.6871,53.6957,53.67,53.6871,70513.0
2016-11-25 11:40:00,62.63,62.65,62.62,62.62,67966.0,53.6871,53.7043,53.6786,53.6786,67966.0
2016-11-25 11:50:00,62.63,62.65,62.61,62.63,97293.0,53.6871,53.7043,53.67,53.6871,97293.0
2016-11-25 12:00:00,62.63,62.65,62.62,62.64,122728.0,53.6871,53.7043,53.6786,53.6957,122728.0
2016-11-25 12:10:00,62.64,62.64,62.61,62.63,145642.0,53.6957,53.6957,53.67,53.6871,145642.0
2016-11-25 12:20:00,62.63,62.64,62.61,62.63,138371.0,53.6871,53.6957,53.67,53.6871,138371.0
2016-11-25 12:30:00,62.63,62.65,62.62,62.65,143979.0,53.6871,53.7043,53.6786,53.7043,143979.0
2016-11-25 12:40:00,62.65,62.67,62.63,62.64,224588.0,53.7043,53.7214,53.6871,53.6957,224588.0
2016-11-25 12:50:00,62.64,62.7,62.61,62.69,542548.0,53.6957,53.7471,53.67,53.7386,542548.0
2016-11-28 09:30:00,62.59,62.61,62.47,62.59,641785.0,53.6528,53.67,53.55,53.6528,641785.0
2016-11-28 09:40:00,62.59,62.61,62.51,62.56,238546.0,53.6528,53.67,53.5843,53.6271,238546.0
2016-11-28 09:50:00,62.56,62.57,62.46,62.49,260834.0,53.6271,53.6357,53.5414,53.5671,260834.0
2016-11-28 10:00:00,62.49,62.53,62.48,62.52,108987.0,53.5671,53.6014,53.5586,53.5928,108987.0
2016-11-28 10:10:00,62.52,62.53,62.42,62.43,543669.0,53.5928,53.6014,53.5071,53.5157,543669.0
2016-11-28 10:20:00,62.43,62.45,62.39,62.42,197366.0,53.5157,53.5328,53.4814,53.5071,197366.0
2016-11-28 10:30:00,62.41,62.5,62.38,62.4,221854.0,53.4986,53.5757,53.4728,53.49,221854.0
2016-11-28 10:40:00,62.4,62.41,62.32,62.34,201888.0,53.49,53.4986,53.4214,53.4385,201888.0
2016-11-28 10:50:00,62.35,62.35,62.25,62.26,301231.0,53.4471,53.4471,53.3614,53.37,301231.0
2016-11-28 11:00:00,62.26,62.31,62.25,62.28,278976.0,53.37,53.4128,53.3614,53.3871,278976.0
2016-11-28 11:10:00,62.27,62.28,62.21,62.28,235351.0,53.3785,53.3871,53.3271,53.3871,235351.0
2016-11-28 11:20:00,62.28,62.33,62.23,62.31,204981.0,53.3871,53.43,53.3443,53.4128,204981.0
2016-11-28 11:30:00,62.31,62.35,62.3,62.31,309529.0,53.4128,53.4471,53.4043,53.4128,309529.0
2016-11-28 11:40:00,62.31,62.34,62.28,62.29,166172.0,53.4128,53.4385,53.3871,53.3957,166172.0
2016-11-28 11:50:00,62.29,62.33,62.26,62.32,153094.0,53.3957,53.43,53.37,53.4214,153094.0
2016-11-28 12:00:00,62.33,62.39,62.32,62.38,213145.0,53.43,53.4814,53.4214,53.4728,213145.0
2016-11-28 12:10:00,62.38,62.4,62.35,62.38,333650.0,53.4728,53.49,53.4471,53.4728,333650.0
2016-11-28 12:20:00,62.38,62.38,62.34,62.37,456834.0,53.4728,53.4728,53.4385,53.4643,456834.0
2016-11-28 12:30:00,62.37,62.43,62.35,62.36,463722.0,53.4643,53.5157,53.4471,53.4557,463722.0
2016-11-28 12:40:00,62.37,62.38,62.34,62.37,164749.0,53.4643,53.4728,53.4385,53.4643,164749.0
2016-11-28 12:50:00,62.38,62.38,62.34,62.36,115478.0,53.4728,53.4728,53.4385,53.4557,115478.0
2016-11-28 13:00:00,62.37,62.37,62.29,62.3,91989.0,53.4643,53.4643,53.3957,53.4043,91989.0
2016-11-28 13:10:00,62.3,62.32,62.29,62.3,107895.0,53.4043,53.4214,53.3957,53.4043,107895.0
2016-11-28 13:20:00,62.3,62.33,62.28,62.32,178563.0,53.4043,53.43,53.3871,53.4214,178563.0
2016-11-28 13:30:00,62.32,62.35,62.32,62.35,249557.0,53.4214,53.4471,53.4214,53.4471,249557.0
2016-11-28 13:40:00,62.35,62.38,62.34,62.38,189864.0,53.4471,53.4728,53.4385,53.4728,189864.0
2016-11-28 13:50:00,62.38,62.39,62.35,62.36,159660.0,53.4728,53.4814,53.4471,53.4557,159660.0
2016-11-28 14:00:00,62.36,62.4,62.34,62.38,356343.0,53.4557,53.49,53.4385,53.4728,356343.0
2016-11-28 14:10:00,62.38,62.41,62.37,62.4,193200.0,53.4728,53.4986,53.4643,53.49,193200.0
2016-11-28 14:20:00,62.4,62.4,62.34,62.35,370326.0,53.49,53.49,53.4385,53.4471,370326.0
2016-11-28 14:30:00,62.34,62.38,62.34,62.38,296403.0,53.4385,53.4728,53.4385,53.4728,296403.0
2016-11-28 14:40:00,62.38,62.38,62.33,62.34,270722.0,53.4728,53.4728,53.43,53.4385,270722.0
2016-11-28 14:50:00,62.33,62.36,62.33,62.35,204906.0,53.43,53.4557,53.43,53.4471,204906.0
2016-11-28 15:00:00,62.36,62.37,62.32,62.35,199788.0,53.4557,53.4643,53.4214,53.4471,199788.0
2016-11-28 15:10:00,62.35,62.37,62.32,62.34,386135.0,53.4471,53.4643,53.4214,53.4385,386135.0
2016-11-28 15:20:00,62.34,62.35,62.25,62.26,519440.0,53.4385,53.4471,53.3614,53.37,519440.0
2016-11-28 15:30:00,62.26,62.31,62.25,62.28,470625.0,53.37,53.4128,53.3614,53.3871,470625.0
2016-11-28 15:40:00,62.29,62.29,62.22,62.25,559604.0,53.3957,53.3957,53.3357,53.3614,559604.0
2016-11-28 15:50:00,62.25,62.29,62.22,62.28,1630153.0,53.3614,53.3957,53.3357,53.3871,1630153.0
2016-11-29 09:30:00,62.24,62.31,62.06,62.28,443716.0,53.3528,53.4128,53.1985,53.3871,443716.0
2016-11-29 09:40:00,62.27,62.28,62.14,62.15,650715.0,53.3785,53.3871,53.2671,53.2757,650715.0
2016-11-29 09:50:00,62.15,62.22,62.12,62.21,250740.0,53.2757,53.3357,53.25,53.3271,250740.0
2016-11-29 10:00:00,62.22,62.29,62.22,62.27,695405.0,53.3357,53.3957,53.3357,53.3785,695405.0
2016-11-29 10:10:00,62.27,62.31,62.26,62.29,360185.0,53.3785,53.4128,53.37,53.3957,360185.0
2016-11-29 10:20:00,62.3,62.32,62.28,62.29,116370.0,53.4043,53.4214,53.3871,53.3957,116370.0
2016-11-29 10:30:00,62.29,62.35,62.28,62.32,104726.0,53.3957,53.4471,53.3871,53.4214,104726.0
2016-11-29 10:40:00,62.32,62.4,62.31,62.39,227261.0,53.4214,53.49,53.4128,53.4814,227261.0
2016-11-29 10:50:00,62.39,62.44,62.37,62.44,436461.0,53.4814,53.5243,53.4643,53.5243,436461.0
2016-11-29 11:00:00,62.44,62.46,62.41,62.46,483583.0,53.5243,53.5414,53.4986,53.5414,483583.0
2016-11-29 11:10:00,62.46,62.48,62.43,62.44,279800.0,53.5414,53.5586,53.5157,53.5243,279800.0
2016-11-29 11:20:00,62.44,62.49,62.43,62.47,228687.0,53.5243,53.5671,53.5157,53.55,228687.0
2016-11-29 11:30:00,62.47,62.51,62.46,62.47,259616.0,53.55,53.5843,53.5414,53.55,259616.0
2016-11-29 11:40:00,62.47,62.53,62.47,62.51,323678.0,53.55,53.6014,53.55,53.5843,323678.0
2016-11-29 11:50:00,62.51,62.52,62.46,62.47,970851.0,53.5843,53.5928,53.5414,53.55,970851.0
2016-11-29 12:00:00,62.48,62.48,62.43,62.47,946758.0,53.5586,53.5586,53.5157,53.55,946758.0
2016-11-29 12:10:00,62.47,62.48,62.44,62.45,85571.0,53.55,53.5586,53.5243,53.5328,85571.0
2016-11-29 12:20:00,62.45,62.46,62.41,62.42,224171.0,53.5328,53.5414,53.4986,53.5071,224171.0
2016-11-29 12:30:00,62.42,62.42,62.39,62.41,101714.0,53.5071,53.5071,53.4814,53.4986,101714.0
2016-11-29 12:40:00,62.41,62.44,62.4,62.43,91885.0,53.4986,53.5243,53.49,53.5157,91885.0
2016-11-29 12:50:00,62.44,62.49,62.43,62.48,114108.0,53.5243,53.5671,53.5157,53.5586,114108.0
2016-11-29 13:00:00,62.48,62.49,62.42,62.44,103714.0,53.5586,53.5671,53.5071,53.5243,103714.0
2016-11-29 13:10:00,62.43,62.44,62.4,62.42,71604.0,53.5157,53.5243,53.49,53.5071,71604.0
2016-11-29 13:20:00,62.41,62.43,62.4,62.43,81030.0,53.4986,53.5157,53.49,53.5157,81030.0
2016-11-29 13:30:00,62.43,62.44,62.41,62.43,75249.0,53.5157,53.5243,53.4986,53.5157,75249.0
2016-11-29 13:40:00,62.43,62.45,62.42,62.45,60502.0,53.5157,53.5328,53.5071,53.5328,60502.0
2016-11-29 13:50:00,62.45,62.49,62.44,62.48,159912.0,53.5328,53.5671,53.5243,53.5586,159912.0
2016-11-29 14:00:00,62.48,62.52,62.47,62.51,157173.0,53.5586,53.5928,53.55,53.5843,157173.0
2016-11-29 14:10:00,62.5,62.51,62.48,62.51,132165.0,53.5757,53.5843,53.5586,53.5843,132165.0
2016-11-29 14:20:00,62.51,62.52,62.5,62.51,65614.0,53.5843,53.5928,53.5757,53.5843,65614.0
2016-11-29 14:30:00,62.5,62.52,62.48,62.5,191150.0,53.5757,53.5928,53.5586,53.5757,191150.0
2016-11-29 14:40:00,62.5,62.53,62.49,62.5,142428.0,53.5757,53.6014,53.5671,53.5757,142428.0
2016-11-29 14:50:00,62.5,62.5,62.43,62.44,380901.0,53.5757,53.5757,53.5157,53.5243,380901.0
2016-11-29 15:00:00,62.44,62.45,62.37,62.38,439719.0,53.5243,53.5328,53.4643,53.4728,439719.0
2016-11-29 15:10:00,62.38,62.4,62.36,62.37,241219.0,53.4728,53.49,53.4557,53.4643,241219.0
2016-11-29 15:20:00,62.37,62.41,62.35,62.38,283880.0,53.4643,53.4986,53.4471,53.4728,283880.0
2016-11-29 15:30:00,62.38,62.39,62.31,62.32,547744.0,53.4728,53.4814,53.4128,53.4214,547744.0
2016-11-29 15:40:00,62.33,62.35,62.29,62.3,561182.0,53.43,53.4471,53.3957,53.4043,561182.0
2016-11-29 15:50:00,62.31,62.36,62.3,62.34,854097.0,53.4128,53.4557,53.4043,53.4385,854097.0
2016-11-30 09:30:00,62.66,62.77,62.52,62.76,1139078.0,53.7129,53.8071,53.5928,53.7986,1139078.0
2016-11-30 09:40:00,62.76,62.84,62.75,62.84,1126677.0,53.7986,53.8672,53.79,53.8672,1126677.0
2016-11-30 09:50:00,62.84,62.85,62.72,62.77,434113.0,53.8672,53.8757,53.7643,53.8071,434113.0
2016-11-30 10:00:00,62.77,62.79,62.7,62.78,251386.0,53.8071,53.8243,53.7471,53.8157,251386.0
2016-11-30 10:10:00,62.77,62.78,62.66,62.68,226303.0,53.8071,53.8157,53.7129,53.73,226303.0
2016-11-30 10:20:00,62.68,62.69,62.56,62.61,260049.0,53.73,53.7386,53.6271,53.67,260049.0
2016-11-30 10:30:00,62.62,62.65,62.6,62.61,179536.0,53.6786,53.7043,53.6614,53.67,179536.0
2016-11-30 10:40:00,62.6,62.65,62.58,62.64,202774.0,53.6614,53.7043,53.6443,53.6957,202774.0
2016-11-30 10:50:00,62.64,62.68,62.63,62.68,202241.0,53.6957,53.73,53.6871,53.73,202241.0
2016-11-30 11:00:00,62.68,62.68,62.62,62.68,233667.0,53.73,53.73,53.6786,53.73,233667.0
2016-11-30 11:10:00,62.68,62.74,62.66,62.73,277943.0,53.73,53.7814,53.7129,53.7729,277943.0
2016-11-30 11:20:00,62.72,62.74,62.65,62.65,238029.0,53.7643,53.7814,53.7043,53.7043,238029.0
2016-11-30 11:30:00,62.65,62.69,62.6,62.68,167574.0,53.7043,53.7386,53.6614,53.73,167574.0
2016-11-30 11:40:00,62.68,62.73,62.66,62.71,488879.0,53.73,53.7729,53.7129,53.7557,488879.0
2016-11-30 11:50:00,62.72,62.72,62.68,62.68,147385.0,53.7643,53.7643,53.73,53.73,147385.0
2016-11-30 12:00:00,62.68,62.71,62.65,62.65,114522.0,53.73,53.7557,53.7043,53.7043,114522.0
2016-11-30 12:10:00,62.65,62.66,62.57,62.61,729090.0,53.7043,53.7129,53.6357,53.67,729090.0
2016-11-30 12:20:00,62.61,62.66,62.61,62.62,150294.0,53.67,53.7129,53.67,53.6786,150294.0
2016-11-30 12:30:00,62.62,62.64,62.59,62.64,151162.0,53.6786,53.6957,53.6528,53.6957,151162.0
2016-11-30 12:40:00,62.64,62.69,62.62,62.64,217990.0,53.6957,53.7386,53.6786,53.6957,217990.0
2016-11-30 12:50:00,62.64,62.66,62.62,62.66,138759.0,53.6957,53.7129,53.6786,53.7129,138759.0
2016-11-30 13:00:00,62.66,62.72,62.66,62.71,297492.0,53.7129,53.7643,53.7129,53.7557,297492.0
2016-11-30 13:10:00,62.7,62.74,62.7,62.74,188659.0,53.7471,53.7814,53.7471,53.7814,188659.0
2016-11-30 13:20:00,62.74,62.75,62.71,62.72,258528.0,53.7814,53.79,53.7557,53.7643,258528.0
2016-11-30 13:30:00,62.72,62.74,62.71,62.71,206270.0,53.7643,53.7814,53.7557,53.7557,206270.0
2016-11-30 13:40:00,62.71,62.75,62.69,62.75,147758.0,53.7557,53.79,53.7386,53.79,147758.0
2016-11-30 13:50:00,62.75,62.76,62.7,62.71,238110.0,53.79,53.7986,53.7471,53.7557,238110.0
2016-11-30 14:00:00,62.71,62.71,62.6,62.62,333344.0,53.7557,53.7557,53.6614,53.6786,333344.0
2016-11-30 14:10:00,62.62,62.63,62.58,62.6,132350.0,53.6786,53.6871,53.6443,53.6614,132350.0
2016-11-30 14:20:00,62.6,62.61,62.55,62.58,154344.0,53.6614,53.67,53.6186,53.6443,154344.0
2016-11-30 14:30:00,62.58,62.58,62.51,62.52,232575.0,53.6443,53.6443,53.5843,53.5928,232575.0
2016-11-30 14:40:00,62.52,62.53,62.48,62.5,130003.0,53.5928,53.6014,53.5586,53.5757,130003.0
2016-11-30 14:50:00,62.5,62.52,62.47,62.48,223634.0,53.5757,53.5928,53.55,53.5586,223634.0
2016-11-30 15:00:00,62.48,62.49,62.44,62.45,175407.0,53.5586,53.5671,53.5243,53.5328,175407.0
2016-11-30 15:10:00,62.45,62.56,62.43,62.52,309689.0,53.5328,53.6271,53.5157,53.5928,309689.0
2016-11-30 15:20:00,62.53,62.58,62.52,62.56,345838.0,53.6014,53.6443,53.5928,53.6271,345838.0
2016-11-30 15:30:00,62.57,62.57,62.51,62.52,407923.0,53.6357,53.6357,53.5843,53.5928,407923.0
2016-11-30 15:40:00,62.52,62.54,62.5,62.53,390457.0,53.5928,53.61,53.5757,53.6014,390457.0
2016-11-30 15:50:00,62.53,62.53,62.39,62.39,1926283.0,53.6014,53.6014,53.4814,53.4814,1926283.0
2016-12-01 09:30:00,62.53,62.67,62.41,62.64,612155.0,53.6014,53.7214,53.4986,53.6957,612155.0
2016-12-01 09:40:00,62.64,62.8,62.58,62.75,1396971.0,53.6957,53.8329,53.6443,53.79,1396971.0
2016-12-01 09:50:00,62.76,62.78,62.65,62.77,257532.0,53.7986,53.8157,53.7043,53.8071,257532.0
2016-12-01 10:00:00,62.76,62.93,62.75,62.91,448187.0,53.7986,53.9443,53.79,53.9272,448187.0
2016-12-01 10:10:00,62.9,62.91,62.85,62.87,388248.0,53.9186,53.9272,53.8757,53.8929,388248.0
2016-12-01 10:20:00,62.88,62.95,62.82,62.87,375203.0,53.9014,53.9614,53.85,53.8929,375203.0
2016-12-01 10:30:00,62.86,62.94,62.8,62.9,425461.0,53.8843,53.9529,53.8329,53.9186,425461.0
2016-12-01 10:40:00,62.9,62.95,62.85,62.92,281982.0,53.9186,53.9614,53.8757,53.9357,281982.0
2016-12-01 10:50:00,62.9,63.01,62.89,62.91,464473.0,53.9186,54.0129,53.91,53.9272,464473.0
2016-12-01 11:00:00,62.92,62.98,62.89,62.95,697499.0,53.9357,53.9872,53.91,53.9614,697499.0
2016-12-01 11:10:00,62.95,62.96,62.65,62.69,3443214.0,53.9614,53.97,53.7043,53.7386,3443214.0
2016-12-01 11:20:00,62.69,62.83,62.59,62.74,1837286.0,53.7386,53.8586,53.6528,53.7814,1837286.0
2016-12-01 11:30:00,62.74,62.87,62.72,62.84,440137.0,53.7814,53.8929,53.7643,53.8672,440137.0
2016-12-01 11:40:00,62.84,62.9,62.81,62.88,356635.0,53.8672,53.9186,53.8414,53.9014,356635.0
2016-12-01 11:50:00,62.88,62.89,62.82,62.85,207780.0,53.9014,53.91,53.85,53.8757,207780.0
2016-12-01 12:00:00,62.85,62.88,62.76,62.78,231770.0,53.8757,53.9014,53.7986,53.8157,231770.0
2016-12-01 12:10:00,62.78,62.84,62.77,62.83,116257.0,53.8157,53.8672,53.8071,53.8586,116257.0
2016-12-01 12:20:00,62.83,62.87,62.8,62.87,170177.0,53.8586,53.8929,53.8329,53.8929,170177.0
2016-12-01 12:30:00,62.87,62.9,62.85,62.89,93101.0,53.8929,53.9186,53.8757,53.91,93101.0
2016-12-01 12:40:00,62.88,62.89,62.81,62.82,837625.0,53.9014,53.91,53.8414,53.85,837625.0
2016-12-01 12:50:00,62.81,62.84,62.76,62.8,352624.0,53.8414,53.8672,53.7986,53.8329,352624.0
2016-12-01 13:00:00,62.8,62.81,62.73,62.73,200340.0,53.8329,53.8414,53.7729,53.7729,200340.0
2016-12-01 13:10:00,62.74,62.79,62.73,62.78,186613.0,53.7814,53.8243,53.7729,53.8157,186613.0
2016-12-01 13:20:00,62.78,62.79,62.76,62.77,202177.0,53.8157,53.8243,53.7986,53.8071,202177.0
2016-12-01 13:30:00,62.76,62.83,62.75,62.83,131558.0,53.7986,53.8586,53.79,53.8586,131558.0
2016-12-01 13:40:00,62.83,62.86,62.77,62.78,671838.0,53.8586,53.8843,53.8071,53.8157,671838.0
2016-12-01 13:50:00,62.79,62.82,62.74,62.79,413600.0,53.8243,53.85,53.7814,53.8243,413600.0
2016-12-01 14:00:00,62.79,62.86,62.79,62.84,246889.0,53.8243,53.8843,53.8243,53.8672,246889.0
2016-12-01 14:10:00,62.84,62.89,62.82,62.87,334154.0,53.8672,53.91,53.85,53.8929,334154.0
2016-12-01 14:20:00,62.86,62.88,62.84,62.85,242285.0,53.8843,53.9014,53.8672,53.8757,242285.0
2016-12-01 14:30:00,62.84,62.89,62.83,62.85,297934.0,53.8672,53.91,53.8586,53.8757,297934.0
2016-12-01 14:40:00,62.85,62.9,62.83,62.85,216224.0,53.8757,53.9186,53.8586,53.8757,216224.0
2016-12-01 14:50:00,62.85,62.89,62.84,62.87,210293.0,53.8757,53.91,53.8672,53.8929,210293.0
2016-12-01 15:00:00,62.86,62.9,62.82,62.84,214437.0,53.8843,53.9186,53.85,53.8672,214437.0
2016-12-01 15:10:00,62.84,62.86,62.79,62.79,269627.0,53.8672,53.8843,53.8243,53.8243,269627.0
2016-12-01 15:20:00,62.79,62.8,62.75,62.77,969350.0,53.8243,53.8329,53.79,53.8071,969350.0
2016-12-01 15:30:00,62.77,62.78,62.73,62.75,341607.0,53.8071,53.8157,53.7729,53.79,341607.0
2016-12-01 15:40:00,62.75,62.8,62.73,62.75,588301.0,53.79,53.8329,53.7729,53.79,588301.0
2016-12-01 15:50:00,62.75,62.87,62.75,62.84,1102469.0,53.79,53.8929,53.79,53.8672,1102469.0
2016-12-02 09:30:00,62.92,62.93,62.71,62.86,413870.0,53.9357,53.9443,53.7557,53.8843,413870.0
2016-12-02 09:40:00,62.85,62.93,62.79,62.89,362445.0,53.8757,53.9443,53.8243,53.91,362445.0
2016-12-02 09:50:00,62.89,62.95,62.88,62.93,274136.0,53.91,53.9614,53.9014,53.9443,274136.0
2016-12-02 10:00:00,62.94,62.99,62.89,62.95,537229.0,53.9529,53.9957,53.91,53.9614,537229.0
2016-12-02 10:10:00,62.94,63.0,62.91,62.96,475242.0,53.9529,54.0043,53.9272,53.97,475242.0
2016-12-02 10:20:00,62.97,62.98,62.88,62.96,173027.0,53.9786,53.9872,53.9014,53.97,173027.0
2016-12-02 10:30:00,62.97,62.99,62.9,62.94,107220.0,53.9786,53.9957,53.9186,53.9529,107220.0
2016-12-02 10:40:00,62.94,62.98,62.88,62.89,190404.0,53.9529,53.9872,53.9014,53.91,190404.0
2016-12-02 10:50:00,62.89,62.96,62.89,62.94,84140.0,53.91,53.97,53.91,53.9529,84140.0
2016-12-02 11:00:00,62.95,62.99,62.91,62.96,143689.0,53.9614,53.9957,53.9272,53.97,143689.0
2016-12-02 11:10:00,62.96,63.03,62.94,63.02,97933.0,53.97,54.03,53.9529,54.0214,97933.0
2016-12-02 11:20:00,63.02,63.03,62.94,62.95,190452.0,54.0214,54.03,53.9529,53.9614,190452.0
2016-12-02 11:30:00,62.95,62.96,62.92,62.93,70339.0,53.9614,53.97,53.9357,53.9443,70339.0
2016-12-02 11:40:00,62.93,62.95,62.89,62.9,576878.0,53.9443,53.9614,53.91,53.9186,576878.0
2016-12-02 11:50:00,62.9,62.92,62.87,62.89,69283.0,53.9186,53.9357,53.8929,53.91,69283.0
2016-12-02 12:00:00,62.89,62.89,62.81,62.83,94001.0,53.91,53.91,53.8414,53.8586,94001.0
2016-12-02 12:10:00,62.83,62.84,62.8,62.83,106156.0,53.8586,53.8672,53.8329,53.8586,106156.0
2016-12-02 12:20:00,62.84,62.85,62.8,62.82,63948.0,53.8672,53.8757,53.8329,53.85,63948.0
2016-12-02 12:30:00,62.82,62.82,62.72,62.73,471992.0,53.85,53.85,53.7643,53.7729,471992.0
2016-12-02 12:40:00,62.73,62.78,62.72,62.77,374523.0,53.7729,53.8157,53.7643,53.8071,374523.0
2016-12-02 12:50:00,62.77,62.85,62.76,62.83,299284.0,53.8071,53.8757,53.7986,53.8586,299284.0
2016-12-02 13:00:00,62.82,62.84,62.75,62.76,71794.0,53.85,53.8672,53.79,53.7986,71794.0
2016-12-02 13:10:00,62.77,62.77,62.67,62.71,357408.0,53.8071,53.8071,53.7214,53.7557,357408.0
2016-12-02 13:20:00,62.71,62.72,62.67,62.67,124617.0,53.7557,53.7643,53.7214,53.7214,124617.0
2016-12-02 13:30:00,62.67,62.72,62.67,62.7,89402.0,53.7214,53.7643,53.7214,53.7471,89402.0
2016-12-02 13:40:00,62.69,62.76,62.69,62.74,105197.0,53.7386,53.7986,53.7386,53.7814,105197.0
2016-12-02 13:50:00,62.74,62.75,62.71,62.72,77478.0,53.7814,53.79,53.7557,53.7643,77478.0
2016-12-02 14:00:00,62.72,62.72,62.67,62.69,477411.0,53.7643,53.7643,53.7214,53.7386,477411.0
2016-12-02 14:10:00,62.69,62.73,62.68,62.71,128751.0,53.7386,53.7729,53.73,53.7557,128751.0
2016-12-02 14:20:00,62.71,62.72,62.68,62.71,176011.0,53.7557,53.7643,53.73,53.7557,176011.0
2016-12-02 14:30:00,62.71,62.73,62.68,62.72,102683.0,53.7557,53.7729,53.73,53.7643,102683.0
2016-12-02 14:40:00,62.72,62.73,62.7,62.72,158397.0,53.7643,53.7729,53.7471,53.7643,158397.0
2016-12-02 14:50:00,62.71,62.72,62.68,62.68,120557.0,53.7557,53.7643,53.73,53.73,120557.0
2016-12-02 15:00:00,62.68,62.73,62.68,62.72,69459.0,53.73,53.7729,53.73,53.7643,69459.0
2016-12-02 15:10:00,62.71,62.74,62.7,62.72,156548.0,53.7557,53.7814,53.7471,53.7643,156548.0
2016-12-02 15:20:00,62.72,62.78,62.71,62.77,148758.0,53.7643,53.8157,53.7557,53.8071,148758.0
2016-12-02 15:30:00,62.77,62.86,62.77,62.79,1001473.0,53.8071,53.8843,53.8071,53.8243,1001473.0
2016-12-02 15:40:00,62.79,62.81,62.76,62.78,637635.0,53.8243,53.8414,53.7986,53.8157,637635.0
2016-12-02 15:50:00,62.78,62.81,62.76,62.8,1037185.0,53.8157,53.8414,53.7986,53.8329,1037185.0
2016-12-05 09:30:00,63.08,63.19,63.02,63.09,313877.0,54.0729,54.1672,54.0214,54.0815,313877.0
2016-12-05 09:40:00,63.09,63.16,63.05,63.06,273488.0,54.0815,54.1415,54.0472,54.0557,273488.0
2016-12-05 09:50:00,63.06,63.14,63.05,63.1,198931.0,54.0557,54.1243,54.0472,54.09,198931.0
2016-12-05 10:00:00,63.1,63.17,63.1,63.12,173595.0,54.09,54.15,54.09,54.1072,173595.0
2016-12-05 10:10:00,63.12,63.15,63.08,63.1,166074.0,54.1072,54.1329,54.0729,54.09,166074.0
2016-12-05 10:20:00,63.1,63.1,63.03,63.07,137819.0,54.09,54.09,54.03,54.0643,137819.0
2016-12-05 10:30:00,63.08,63.1,63.03,63.07,355011.0,54.0729,54.09,54.03,54.0643,355011.0
2016-12-05 10:40:00,63.07,63.09,63.04,63.06,130914.0,54.0643,54.0815,54.0386,54.0557,130914.0
2016-12-05 10:50:00,63.06,63.08,63.04,63.05,78979.0,54.0557,54.0729,54.0386,54.0472,78979.0
2016-12-05 11:00:00,63.06,63.08,63.04,63.05,105961.0,54.0557,54.0729,54.0386,54.0472,105961.0
2016-12-05 11:10:00,63.05,63.08,63.04,63.07,177233.0,54.0472,54.0729,54.0386,54.0643,177233.0
2016-12-05 11:20:00,63.07,63.09,63.01,63.02,149720.0,54.0643,54.0815,54.0129,54.0214,149720.0
2016-12-05 11:30:00,63.02,63.02,62.95,62.98,150401.0,54.0214,54.0214,53.9614,53.9872,150401.0
2016-12-05 11:40:00,62.97,62.98,62.94,62.94,149858.0,53.9786,53.9872,53.9529,53.9529,149858.0
2016-12-05 11:50:00,62.94,62.96,62.84,62.88,251870.0,53.9529,53.97,53.8672,53.9014,251870.0
2016-12-05 12:00:00,62.88,62.9,62.82,62.84,135490.0,53.9014,53.9186,53.85,53.8672,135490.0
2016-12-05 12:10:00,62.85,62.89,62.84,62.86,104244.0,53.8757,53.91,53.8672,53.8843,104244.0
2016-12-05 12:20:00,62.87,62.88,62.83,62.83,92778.0,53.8929,53.9014,53.8586,53.8586,92778.0
2016-12-05 12:30:00,62.83,62.86,62.82,62.84,159803.0,53.8586,53.8843,53.85,53.8672,159803.0
2016-12-05 12:40:00,62.85,62.86,62.79,62.79,86318.0,53.8757,53.8843,53.8243,53.8243,86318.0
2016-12-05 12:50:00,62.8,62.82,62.78,62.82,95379.0,53.8329,53.85,53.8157,53.85,95379.0
2016-12-05 13:00:00,62.81,62.86,62.81,62.82,173513.0,53.8414,53.8843,53.8414,53.85,173513.0
2016-12-05 13:10:00,62.82,62.83,62.8,62.82,432904.0,53.85,53.8586,53.8329,53.85,432904.0
2016-12-05 13:20:00,62.81,62.82,62.77,62.78,95351.0,53.8414,53.85,53.8071,53.8157,95351.0
2016-12-05 13:30:00,62.79,62.79,62.74,62.76,114017.0,53.8243,53.8243,53.7814,53.7986,114017.0
2016-12-05 13:40:00,62.76,62.78,62.75,62.76,99339.0,53.7986,53.8157,53.79,53.7986,99339.0
2016-12-05 13:50:00,62.77,62.77,62.73,62.75,122532.0,53.8071,53.8071,53.7729,53.79,122532.0
2016-12-05 14:00:00,62.74,62.75,62.7,62.73,160530.0,53.7814,53.79,53.7471,53.7729,160530.0
2016-12-05 14:10:00,62.72,62.72,62.65,62.68,149726.0,53.7643,53.7643,53.7043,53.73,149726.0
2016-12-05 14:20:00,62.68,62.68,62.64,62.67,99887.0,53.73,53.73,53.6957,53.7214,99887.0
2016-12-05 14:30:00,62.67,62.69,62.63,62.68,173075.0,53.7214,53.7386,53.6871,53.73,173075.0
2016-12-05 14:40:00,62.68,62.71,62.68,62.71,123223.0,53.73,53.7557,53.73,53.7557,123223.0
2016-12-05 14:50:00,62.7,62.71,62.68,62.71,119453.0,53.7471,53.7557,53.73,53.7557,119453.0
2016-12-05 15:00:00,62.71,62.75,62.7,62.75,162098.0,53.7557,53.79,53.7471,53.79,162098.0
2016-12-05 15:10:00,62.75,62.78,62.75,62.77,317852.0,53.79,53.8157,53.79,53.8071,317852.0
2016-12-05 15:20:00,62.78,62.79,62.74,62.76,149688.0,53.8157,53.8243,53.7814,53.7986,149688.0
2016-12-05 15:30:00,62.76,62.78,62.73,62.74,241248.0,53.7986,53.8157,53.7729,53.7814,241248.0
2016-12-05 15:40:00,62.74,62.77,62.73,62.75,216650.0,53.7814,53.8071,53.7729,53.79,216650.0
2016-12-05 15:50:00,62.74,62.78,62.73,62.74,948373.0,53.7814,53.8157,53.7729,53.7814,948373.0
2016-12-06 09:30:00,62.72,62.72,62.54,62.63,358353.0,53.7643,53.7643,53.61,53.6871,358353.0
2016-12-06 09:40:00,62.63,62.67,62.53,62.54,284672.0,53.6871,53.7214,53.6014,53.61,284672.0
2016-12-06 09:50:00,62.54,62.59,62.51,62.51,433253.0,53.61,53.6528,53.5843,53.5843,433253.0
2016-12-06 10:00:00,62.52,62.64,62.52,62.63,167160.0,53.5928,53.6957,53.5928,53.6871,167160.0
2016-12-06 10:10:00,62.63,62.67,62.59,62.64,86057.0,53.6871,53.7214,53.6528,53.6957,86057.0
2016-12-06 10:20:00,62.64,62.68,62.62,62.63,164766.0,53.6957,53.73,53.6786,53.6871,164766.0
2016-12-06 10:30:00,62.64,62.69,62.63,62.66,87474.0,53.6957,53.7386,53.6871,53.7129,87474.0
2016-12-06 10:40:00,62.66,62.72,62.66,62.67,134770.0,53.7129,53.7643,53.7129,53.7214,134770.0
2016-12-06 10:50:00,62.68,62.68,62.62,62.62,74079.0,53.73,53.73,53.6786,53.6786,74079.0
2016-12-06 11:00:00,62.63,62.65,62.58,62.61,109099.0,53.6871,53.7043,53.6443,53.67,109099.0
2016-12-06 11:10:00,62.61,62.62,62.57,62.59,79015.0,53.67,53.6786,53.6357,53.6528,79015.0
2016-12-06 11:20:00,62.59,62.67,62.59,62.65,117588.0,53.6528,53.7214,53.6528,53.7043,117588.0
2016-12-06 11:30:00,62.65,62.66,62.61,62.66,112573.0,53.7043,53.7129,53.67,53.7129,112573.0
2016-12-06 11:40:00,62.65,62.69,62.64,62.66,80383.0,53.7043,53.7386,53.6957,53.7129,80383.0
2016-12-06 11:50:00,62.66,62.69,62.65,62.68,63310.0,53.7129,53.7386,53.7043,53.73,63310.0
2016-12-06 12:00:00,62.68,62.72,62.67,62.69,112849.0,53.73,53.7643,53.7214,53.7386,112849.0
2016-12-06 12:10:00,62.69,62.71,62.68,62.7,85697.0,53.7386,53.7557,53.73,53.7471,85697.0
2016-12-06 12:20:00,62.7,62.78,62.69,62.78,205764.0,53.7471,53.8157,53.7386,53.8157,205764.0
2016-12-06 12:30:00,62.78,62.83,62.77,62.8,291874.0,53.8157,53.8586,53.8071,53.8329,291874.0
2016-12-06 12:40:00,62.8,62.84,62.79,62.83,147297.0,53.8329,53.8672,53.8243,53.8586,147297.0
2016-12-06 12:50:00,62.83,62.85,62.81,62.85,111162.0,53.8586,53.8757,53.8414,53.8757,111162.0
2016-12-06 13:00:00,62.85,62.87,62.83,62.83,48649.0,53.8757,53.8929,53.8586,53.8586,48649.0
2016-12-06 13:10:00,62.84,62.86,62.82,62.85,77988.0,53.8672,53.8843,53.85,53.8757,77988.0
2016-12-06 13:20:00,62.85,62.86,62.8,62.8,98478.0,53.8757,53.8843,53.8329,53.8329,98478.0
2016-12-06 13:30:00,62.8,62.81,62.78,62.79,93151.0,53.8329,53.8414,53.8157,53.8243,93151.0
2016-12-06 13:40:00,62.79,62.81,62.77,62.8,51673.0,53.8243,53.8414,53.8071,53.8329,51673.0
2016-12-06 13:50:00,62.79,62.84,62.79,62.83,88668.0,53.8243,53.8672,53.8243,53.8586,88668.0
2016-12-06 14:00:00,62.83,62.85,62.8,62.8,158007.0,53.8586,53.8757,53.8329,53.8329,158007.0
2016-12-06 14:10:00,62.8,62.83,62.78,62.79,86822.0,53.8329,53.8586,53.8157,53.8243,86822.0
2016-12-06 14:20:00,62.79,62.82,62.77,62.79,104131.0,53.8243,53.85,53.8071,53.8243,104131.0
2016-12-06 14:30:00,62.8,62.82,62.79,62.8,68451.0,53.8329,53.85,53.8243,53.8329,68451.0
2016-12-06 14:40:00,62.8,62.85,62.8,62.85,72763.0,53.8329,53.8757,53.8329,53.8757,72763.0
2016-12-06 14:50:00,62.85,62.87,62.83,62.85,72712.0,53.8757,53.8929,53.8586,53.8757,72712.0
2016-12-06 15:00:00,62.85,62.87,62.82,62.82,76308.0,53.8757,53.8929,53.85,53.85,76308.0
2016-12-06 15:10:00,62.82,62.83,62.77,62.79,206771.0,53.85,53.8586,53.8071,53.8243,206771.0
2016-12-06 15:20:00,62.79,62.81,62.78,62.8,346118.0,53.8243,53.8414,53.8157,53.8329,346118.0
2016-12-06 15:30:00,62.8,62.85,62.8,62.84,228730.0,53.8329,53.8757,53.8329,53.8672,228730.0
2016-12-06 15:40:00,62.85,62.91,62.84,62.89,378771.0,53.8757,53.9272,53.8672,53.91,378771.0
2016-12-06 15:50:00,62.89,62.95,62.88,62.9,1316192.0,53.91,53.9614,53.9014,53.9186,1316192.0
2016-12-07 09:30:00,62.9,62.97,62.86,62.97,372521.0,53.9186,53.9786,53.8843,53.9786,372521.0
2016-12-07 09:40:00,62.97,63.05,62.93,63.0,502142.0,53.9786,54.0472,53.9443,54.0043,502142.0
2016-12-07 09:50:00,62.99,63.01,62.94,62.98,129923.0,53.9957,54.0129,53.9529,53.9872,129923.0
2016-12-07 10:00:00,62.98,63.02,62.95,63.02,114353.0,53.9872,54.0214,53.9614,54.0214,114353.0
2016-12-07 10:10:00,63.02,63.07,62.96,63.06,164395.0,54.0214,54.0643,53.97,54.0557,164395.0
2016-12-07 10:20:00,63.07,63.11,63.05,63.09,129391.0,54.0643,54.0986,54.0472,54.0815,129391.0
2016-12-07 10:30:00,63.09,63.12,63.06,63.07,160780.0,54.0815,54.1072,54.0557,54.0643,160780.0
2016-12-07 10:40:00,63.06,63.11,63.02,63.1,246468.0,54.0557,54.0986,54.0214,54.09,246468.0
2016-12-07 10:50:00,63.1,63.16,63.1,63.15,93914.0,54.09,54.1415,54.09,54.1329,93914.0
2016-12-07 11:00:00,63.15,63.2,63.13,63.2,371575.0,54.1329,54.1757,54.1157,54.1757,371575.0
2016-12-07 11:10:00,63.19,63.28,63.18,63.27,154621.0,54.1672,54.2443,54.1586,54.2358,154621.0
2016-12-07 11:20:00,63.27,63.3,63.24,63.24,128357.0,54.2358,54.2615,54.21,54.21,128357.0
2016-12-07 11:30:00,63.25,63.25,63.22,63.25,118121.0,54.2186,54.2186,54.1929,54.2186,118121.0
2016-12-07 11:40:00,63.25,63.3,63.25,63.3,109834.0,54.2186,54.2615,54.2186,54.2615,109834.0
2016-12-07 11:50:00,63.29,63.37,63.29,63.36,149329.0,54.2529,54.3215,54.2529,54.3129,149329.0
2016-12-07 12:00:00,63.36,63.4,63.31,63.38,143620.0,54.3129,54.3472,54.27,54.33,143620.0
2016-12-07 12:10:00,63.38,63.38,63.33,63.35,279296.0,54.33,54.33,54.2872,54.3043,279296.0
2016-12-07 12:20:00,63.34,63.41,63.34,63.38,90480.0,54.2958,54.3558,54.2958,54.33,90480.0
2016-12-07 12:30:00,63.37,63.38,63.34,63.35,82420.0,54.3215,54.33,54.2958,54.3043,82420.0
2016-12-07 12:40:00,63.34,63.4,63.34,63.39,55662.0,54.2958,54.3472,54.2958,54.3386,55662.0
2016-12-07 12:50:00,63.38,63.45,63.37,63.44,171757.0,54.33,54.39,54.3215,54.3815,171757.0
2016-12-07 13:00:00,63.45,63.49,63.43,63.46,151723.0,54.39,54.4243,54.3729,54.3986,151723.0
2016-12-07 13:10:00,63.47,63.51,63.46,63.5,87257.0,54.4072,54.4415,54.3986,54.4329,87257.0
2016-12-07 13:20:00,63.5,63.65,63.5,63.6,537264.0,54.4329,54.5615,54.4329,54.5186,537264.0
2016-12-07 13:30:00,63.59,63.68,63.58,63.66,158129.0,54.5101,54.5872,54.5015,54.5701,158129.0
2016-12-07 13:40:00,63.66,63.72,63.64,63.72,311274.0,54.5701,54.6215,54.5529,54.6215,311274.0
2016-12-07 13:50:00,63.72,63.9,63.72,63.88,286422.0,54.6215,54.7758,54.6215,54.7587,286422.0
2016-12-07 14:00:00,63.89,63.89,63.79,63.8,267073.0,54.7672,54.7672,54.6815,54.6901,267073.0
2016-12-07 14:10:00,63.81,63.83,63.79,63.81,172080.0,54.6986,54.7158,54.6815,54.6986,172080.0
2016-12-07 14:20:00,63.81,63.83,63.77,63.79,171364.0,54.6986,54.7158,54.6644,54.6815,171364.0
2016-12-07 14:30:00,63.78,63.79,63.76,63.78,156723.0,54.6729,54.6815,54.6558,54.6729,156723.0
2016-12-07 14:40:00,63.78,63.84,63.76,63.84,711402.0,54.6729,54.7244,54.6558,54.7244,711402.0
2016-12-07 14:50:00,63.84,63.88,63.83,63.86,310300.0,54.7244,54.7587,54.7158,54.7415,310300.0
2016-12-07 15:00:00,63.87,63.92,63.82,63.9,249093.0,54.7501,54.7929,54.7072,54.7758,249093.0
2016-12-07 15:10:00,63.9,63.92,63.89,63.91,139011.0,54.7758,54.7929,54.7672,54.7844,139011.0
2016-12-07 15:20:00,63.91,64.02,63.89,63.99,327775.0,54.7844,54.8787,54.7672,54.8529,327775.0
2016-12-07 15:30:00,63.99,64.07,63.97,64.04,313192.0,54.8529,54.9215,54.8358,54.8958,313192.0
2016-12-07 15:40:00,64.04,64.05,63.95,63.95,363542.0,54.8958,54.9044,54.8187,54.8187,363542.0
2016-12-07 15:50:00,63.95,64.03,63.94,64.03,1193009.0,54.8187,54.8872,54.8101,54.8872,1193009.0
2016-12-08 09:30:00,64.05,64.07,63.85,63.89,586590.0,54.9044,54.9215,54.7329,54.7672,586590.0
2016-12-08 09:40:00,63.9,64.0,63.8,63.82,561608.0,54.7758,54.8615,54.6901,54.7072,561608.0
2016-12-08 09:50:00,63.81,63.9,63.79,63.82,225480.0,54.6986,54.7758,54.6815,54.7072,225480.0
2016-12-08 10:00:00,63.81,63.81,63.7,63.75,394127.0,54.6986,54.6986,54.6044,54.6472,394127.0
2016-12-08 10:10:00,63.75,63.75,63.63,63.64,334642.0,54.6472,54.6472,54.5443,54.5529,334642.0
2016-12-08 10:20:00,63.65,63.66,63.59,63.63,163404.0,54.5615,54.5701,54.5101,54.5443,163404.0
2016-12-08 10:30:00,63.64,63.65,63.58,63.64,179835.0,54.5529,54.5615,54.5015,54.5529,179835.0
2016-12-08 10:40:00,63.64,63.68,63.62,63.64,515007.0,54.5529,54.5872,54.5358,54.5529,515007.0
2016-12-08 10:50:00,63.63,63.66,63.6,63.64,120215.0,54.5443,54.5701,54.5186,54.5529,120215.0
2016-12-08 11:00:00,63.64,63.74,63.63,63.7,323498.0,54.5529,54.6386,54.5443,54.6044,323498.0
2016-12-08 11:10:00,63.7,63.71,63.65,63.67,166103.0,54.6044,54.6129,54.5615,54.5786,166103.0
2016-12-08 11:20:00,63.67,63.7,63.61,63.62,95988.0,54.5786,54.6044,54.5272,54.5358,95988.0
2016-12-08 11:30:00,63.62,63.62,63.56,63.58,161418.0,54.5358,54.5358,54.4843,54.5015,161418.0
2016-12-08 11:40:00,63.58,63.65,63.57,63.64,97518.0,54.5015,54.5615,54.4929,54.5529,97518.0
2016-12-08 11:50:00,63.64,63.64,63.58,63.64,150710.0,54.5529,54.5529,54.5015,54.5529,150710.0
2016-12-08 12:00:00,63.64,63.65,63.6,63.64,108296.0,54.5529,54.5615,54.5186,54.5529,108296.0
2016-12-08 12:10:00,63.63,63.66,63.62,63.66,76997.0,54.5443,54.5701,54.5358,54.5701,76997.0
2016-12-08 12:20:00,63.66,63.83,63.64,63.79,143974.0,54.5701,54.7158,54.5529,54.6815,143974.0
2016-12-08 12:30:00,63.79,63.83,63.77,63.81,184656.0,54.6815,54.7158,54.6644,54.6986,184656.0
2016-12-08 12:40:00,63.8,63.87,63.78,63.84,614063.0,54.6901,54.7501,54.6729,54.7244,614063.0
2016-12-08 12:50:00,63.84,63.85,63.77,63.78,220977.0,54.7244,54.7329,54.6644,54.6729,220977.0
2016-12-08 13:00:00,63.78,63.81,63.77,63.8,132523.0,54.6729,54.6986,54.6644,54.6901,132523.0
2016-12-08 13:10:00,63.8,63.87,63.8,63.82,127543.0,54.6901,54.7501,54.6901,54.7072,127543.0
2016-12-08 13:20:00,63.82,63.83,63.79,63.83,62223.0,54.7072,54.7158,54.6815,54.7158,62223.0
2016-12-08 13:30:00,63.82,63.86,63.81,63.86,46448.0,54.7072,54.7415,54.6986,54.7415,46448.0
2016-12-08 13:40:00,63.86,63.86,63.82,63.83,92163.0,54.7415,54.7415,54.7072,54.7158,92163.0
2016-12-08 13:50:00,63.83,63.91,63.82,63.88,139420.0,54.7158,54.7844,54.7072,54.7587,139420.0
2016-12-08 14:00:00,63.88,63.89,63.81,63.82,205176.0,54.7587,54.7672,54.6986,54.7072,205176.0
2016-12-08 14:10:00,63.82,63.86,63.79,63.79,165834.0,54.7072,54.7415,54.6815,54.6815,165834.0
2016-12-08 14:20:00,63.79,63.8,63.72,63.79,221629.0,54.6815,54.6901,54.6215,54.6815,221629.0
2016-12-08 14:30:00,63.8,63.83,63.69,63.7,179824.0,54.6901,54.7158,54.5958,54.6044,179824.0
2016-12-08 14:40:00,63.7,63.7,63.64,63.65,191370.0,54.6044,54.6044,54.5529,54.5615,191370.0
2016-12-08 14:50:00,63.65,63.74,63.64,63.72,357306.0,54.5615,54.6386,54.5529,54.6215,357306.0
2016-12-08 15:00:00,63.71,63.75,63.7,63.75,232722.0,54.6129,54.6472,54.6044,54.6472,232722.0
2016-12-08 15:10:00,63.75,63.78,63.72,63.74,494206.0,54.6472,54.6729,54.6215,54.6386,494206.0
2016-12-08 15:20:00,63.73,63.74,63.65,63.66,436409.0,54.6301,54.6386,54.5615,54.5701,436409.0
2016-12-08 15:30:00,63.66,63.73,63.65,63.73,158455.0,54.5701,54.6301,54.5615,54.6301,158455.0
2016-12-08 15:40:00,63.73,63.79,63.69,63.7,308857.0,54.6301,54.6815,54.5958,54.6044,308857.0
2016-12-08 15:50:00,63.71,63.73,63.65,63.7,808951.0,54.6129,54.6301,54.5615,54.6044,808951.0
2016-12-09 09:30:00,63.69,63.77,63.69,63.75,380497.0,54.5958,54.6644,54.5958,54.6472,380497.0
2016-12-09 09:40:00,63.75,63.83,63.73,63.81,272023.0,54.6472,54.7158,54.6301,54.6986,272023.0
2016-12-09 09:50:00,63.81,63.93,63.8,63.84,294511.0,54.6986,54.8015,54.6901,54.7244,294511.0
2016-12-09 10:00:00,63.84,63.88,63.79,63.87,157561.0,54.7244,54.7587,54.6815,54.7501,157561.0
2016-12-09 10:10:00,63.87,63.88,63.74,63.78,132748.0,54.7501,54.7587,54.6386,54.6729,132748.0
2016-12-09 10:20:00,63.78,63.83,63.75,63.78,930342.0,54.6729,54.7158,54.6472,54.6729,930342.0
2016-12-09 10:30:00,63.78,63.84,63.77,63.82,112262.0,54.6729,54.7244,54.6644,54.7072,112262.0
2016-12-09 10:40:00,63.81,63.82,63.72,63.75,112538.0,54.6986,54.7072,54.6215,54.6472,112538.0
2016-12-09 10:50:00,63.75,63.77,63.7,63.72,92516.0,54.6472,54.6644,54.6044,54.6215,92516.0
2016-12-09 11:00:00,63.73,63.73,63.66,63.68,66982.0,54.6301,54.6301,54.5701,54.5872,66982.0
2016-12-09 11:10:00,63.68,63.72,63.67,63.72,127988.0,54.5872,54.6215,54.5786,54.6215,127988.0
2016-12-09 11:20:00,63.72,63.77,63.69,63.73,184799.0,54.6215,54.6644,54.5958,54.6301,184799.0
2016-12-09 11:30:00,63.72,63.79,63.7,63.79,151122.0,54.6215,54.6815,54.6044,54.6815,151122.0
2016-12-09 11:40:00,63.79,63.8,63.76,63.8,148462.0,54.6815,54.6901,54.6558,54.6901,148462.0
2016-12-09 11:50:00,63.8,63.8,63.73,63.74,109423.0,54.6901,54.6901,54.6301,54.6386,109423.0
2016-12-09 12:00:00,63.75,63.75,63.69,63.71,62233.0,54.6472,54.6472,54.5958,54.6129,62233.0
2016-12-09 12:10:00,63.7,63.74,63.7,63.74,75020.0,54.6044,54.6386,54.6044,54.6386,75020.0
2016-12-09 12:20:00,63.74,63.81,63.73,63.8,71831.0,54.6386,54.6986,54.6301,54.6901,71831.0
2016-12-09 12:30:00,63.81,63.86,63.8,63.85,143981.0,54.6986,54.7415,54.6901,54.7329,143981.0
2016-12-09 12:40:00,63.85,63.87,63.82,63.87,93605.0,54.7329,54.7501,54.7072,54.7501,93605.0
2016-12-09 12:50:00,63.87,63.9,63.86,63.88,90488.0,54.7501,54.7758,54.7415,54.7587,90488.0
2016-12-09 13:00:00,63.88,63.89,63.85,63.86,90250.0,54.7587,54.7672,54.7329,54.7415,90250.0
2016-12-09 13:10:00,63.85,63.88,63.83,63.84,71448.0,54.7329,54.7587,54.7158,54.7244,71448.0
2016-12-09 13:20:00,63.84,63.85,63.82,63.84,355886.0,54.7244,54.7329,54.7072,54.7244,355886.0
2016-12-09 13:30:00,63.83,63.84,63.81,63.83,71605.0,54.7158,54.7244,54.6986,54.7158,71605.0
2016-12-09 13:40:00,63.83,63.84,63.81,63.83,77275.0,54.7158,54.7244,54.6986,54.7158,77275.0
2016-12-09 13:50:00,63.82,63.85,63.81,63.84,107677.0,54.7072,54.7329,54.6986,54.7244,107677.0
2016-12-09 14:00:00,63.84,63.9,63.83,63.86,133109.0,54.7244,54.7758,54.7158,54.7415,133109.0
2016-12-09 14:10:00,63.87,63.89,63.85,63.87,69328.0,54.7501,54.7672,54.7329,54.7501,69328.0
2016-12-09 14:20:00,63.87,63.89,63.86,63.87,84327.0,54.7501,54.7672,54.7415,54.7501,84327.0
2016-12-09 14:30:00,63.86,63.89,63.85,63.87,93938.0,54.7415,54.7672,54.7329,54.7501,93938.0
2016-12-09 14:40:00,63.87,63.89,63.86,63.87,75236.0,54.7501,54.7672,54.7415,54.7501,75236.0
2016-12-09 14:50:00,63.88,63.91,63.87,63.91,152518.0,54.7587,54.7844,54.7501,54.7844,152518.0
2016-12-09 15:00:00,63.9,63.97,63.88,63.95,95721.0,54.7758,54.8358,54.7587,54.8187,95721.0
2016-12-09 15:10:00,63.95,64.04,63.94,64.03,320685.0,54.8187,54.8958,54.8101,54.8872,320685.0
2016-12-09 15:20:00,64.02,64.03,63.98,64.01,135763.0,54.8787,54.8872,54.8444,54.8701,135763.0
2016-12-09 15:30:00,64.01,64.03,63.96,63.98,355767.0,54.8701,54.8872,54.8272,54.8444,355767.0
2016-12-09 15:40:00,63.98,63.99,63.95,63.95,327297.0,54.8444,54.8529,54.8187,54.8187,327297.0
2016-12-09 15:50:00,63.96,64.0,63.95,63.99,981581.0,54.8272,54.8615,54.8187,54.8529,981581.0
2016-12-12 09:30:00,63.75,63.82,63.32,63.63,778665.0,54.6472,54.7072,54.2786,54.5443,778665.0
2016-12-12 09:40:00,63.62,63.73,63.59,63.73,446490.0,54.5358,54.6301,54.5101,54.6301,446490.0
2016-12-12 09:50:00,63.73,63.82,63.72,63.77,386860.0,54.6301,54.7072,54.6215,54.6644,386860.0
2016-12-12 10:00:00,63.78,63.87,63.72,63.73,381701.0,54.6729,54.7501,54.6215,54.6301,381701.0
2016-12-12 10:10:00,63.72,63.75,63.68,63.68,150717.0,54.6215,54.6472,54.5872,54.5872,150717.0
2016-12-12 10:20:00,63.68,63.7,63.5,63.5,225446.0,54.5872,54.6044,54.4329,54.4329,225446.0
2016-12-12 10:30:00,63.5,63.65,63.5,63.64,229472.0,54.4329,54.5615,54.4329,54.5529,229472.0
2016-12-12 10:40:00,63.64,63.65,63.57,63.58,178960.0,54.5529,54.5615,54.4929,54.5015,178960.0
2016-12-12 10:50:00,63.58,63.62,63.55,63.58,125436.0,54.5015,54.5358,54.4758,54.5015,125436.0
2016-12-12 11:00:00,63.58,63.61,63.55,63.59,169371.0,54.5015,54.5272,54.4758,54.5101,169371.0
2016-12-12 11:10:00,63.59,63.64,63.58,63.61,98008.0,54.5101,54.5529,54.5015,54.5272,98008.0
2016-12-12 11:20:00,63.61,63.63,63.59,63.6,146482.0,54.5272,54.5443,54.5101,54.5186,146482.0
2016-12-12 11:30:00,63.6,63.65,63.55,63.57,271299.0,54.5186,54.5615,54.4758,54.4929,271299.0
2016-12-12 11:40:00,63.57,63.57,63.47,63.51,219150.0,54.4929,54.4929,54.4072,54.4415,219150.0
2016-12-12 11:50:00,63.5,63.52,63.47,63.52,167771.0,54.4329,54.4501,54.4072,54.4501,167771.0
2016-12-12 12:00:00,63.51,63.52,63.39,63.4,308375.0,54.4415,54.4501,54.3386,54.3472,308375.0
2016-12-12 12:10:00,63.41,63.5,63.4,63.46,126124.0,54.3558,54.4329,54.3472,54.3986,126124.0
2016-12-12 12:20:00,63.46,63.5,63.44,63.46,252718.0,54.3986,54.4329,54.3815,54.3986,252718.0
2016-12-12 12:30:00,63.46,63.53,63.45,63.52,229118.0,54.3986,54.4586,54.39,54.4501,229118.0
2016-12-12 12:40:00,63.51,63.53,63.48,63.51,155429.0,54.4415,54.4586,54.4158,54.4415,155429.0
2016-12-12 12:50:00,63.51,63.52,63.47,63.5,135727.0,54.4415,54.4501,54.4072,54.4329,135727.0
2016-12-12 13:00:00,63.5,63.62,63.49,63.61,179449.0,54.4329,54.5358,54.4243,54.5272,179449.0
2016-12-12 13:10:00,63.61,63.67,63.57,63.67,138153.0,54.5272,54.5786,54.4929,54.5786,138153.0
2016-12-12 13:20:00,63.67,63.69,63.62,63.63,136102.0,54.5786,54.5958,54.5358,54.5443,136102.0
2016-12-12 13:30:00,63.63,63.65,63.59,63.63,133597.0,54.5443,54.5615,54.5101,54.5443,133597.0
2016-12-12 13:40:00,63.63,63.67,63.62,63.63,115322.0,54.5443,54.5786,54.5358,54.5443,115322.0
2016-12-12 13:50:00,63.63,63.64,63.6,63.61,101035.0,54.5443,54.5529,54.5186,54.5272,101035.0
2016-12-12 14:00:00,63.6,63.63,63.59,63.62,109761.0,54.5186,54.5443,54.5101,54.5358,109761.0
2016-12-12 14:10:00,63.62,63.7,63.6,63.7,146542.0,54.5358,54.6044,54.5186,54.6044,146542.0
2016-12-12 14:20:00,63.69,63.71,63.66,63.68,170773.0,54.5958,54.6129,54.5701,54.5872,170773.0
2016-12-12 14:30:00,63.68,63.68,63.63,63.63,120298.0,54.5872,54.5872,54.5443,54.5443,120298.0
2016-12-12 14:40:00,63.63,63.71,63.62,63.67,201068.0,54.5443,54.6129,54.5358,54.5786,201068.0
2016-12-12 14:50:00,63.67,63.7,63.64,63.68,306950.0,54.5786,54.6044,54.5529,54.5872,306950.0
2016-12-12 15:00:00,63.68,63.72,63.65,63.71,156049.0,54.5872,54.6215,54.5615,54.6129,156049.0
2016-12-12 15:10:00,63.71,63.74,63.69,63.7,157973.0,54.6129,54.6386,54.5958,54.6044,157973.0
2016-12-12 15:20:00,63.7,63.76,63.69,63.71,177779.0,54.6044,54.6558,54.5958,54.6129,177779.0
2016-12-12 15:30:00,63.7,63.72,63.67,63.71,241329.0,54.6044,54.6215,54.5786,54.6129,241329.0
2016-12-12 15:40:00,63.71,63.75,63.69,63.72,424774.0,54.6129,54.6472,54.5958,54.6215,424774.0
2016-12-12 15:50:00,63.72,63.76,63.71,63.75,765035.0,54.6215,54.6558,54.6129,54.6472,765035.0
2016-12-13 09:30:00,63.93,64.01,63.87,63.94,502082.0,54.8015,54.8701,54.7501,54.8101,502082.0
2016-12-13 09:40:00,63.93,64.0,63.88,63.89,318261.0,54.8015,54.8615,54.7587,54.7672,318261.0
2016-12-13 09:50:00,63.89,63.91,63.77,63.79,294347.0,54.7672,54.7844,54.6644,54.6815,294347.0
2016-12-13 10:00:00,63.79,63.83,63.69,63.72,260919.0,54.6815,54.7158,54.5958,54.6215,260919.0
2016-12-13 10:10:00,63.73,63.77,63.63,63.65,279671.0,54.6301,54.6644,54.5443,54.5615,279671.0
2016-12-13 10:20:00,63.66,63.67,63.58,63.62,229129.0,54.5701,54.5786,54.5015,54.5358,229129.0
2016-12-13 10:30:00,63.61,63.63,63.52,63.59,196958.0,54.5272,54.5443,54.4501,54.5101,196958.0
2016-12-13 10:40:00,63.59,63.62,63.5,63.54,130810.0,54.5101,54.5358,54.4329,54.4672,130810.0
2016-12-13 10:50:00,63.54,63.54,63.48,63.49,394262.0,54.4672,54.4672,54.4158,54.4243,394262.0
2016-12-13 11:00:00,63.49,63.52,63.45,63.48,164679.0,54.4243,54.4501,54.39,54.4158,164679.0
2016-12-13 11:10:00,63.48,63.5,63.46,63.48,75754.0,54.4158,54.4329,54.3986,54.4158,75754.0
2016-12-13 11:20:00,63.48,63.59,63.47,63.54,163949.0,54.4158,54.5101,54.4072,54.4672,163949.0
2016-12-13 11:30:00,63.53,63.54,63.47,63.52,119242.0,54.4586,54.4672,54.4072,54.4501,119242.0
2016-12-13 11:40:00,63.52,63.55,63.47,63.51,111548.0,54.4501,54.4758,54.4072,54.4415,111548.0
2016-12-13 11:50:00,63.51,63.6,63.48,63.59,113189.0,54.4415,54.5186,54.4158,54.5101,113189.0
2016-12-13 12:00:00,63.59,63.63,63.58,63.61,93046.0,54.5101,54.5443,54.5015,54.5272,93046.0
2016-12-13 12:10:00,63.61,63.68,63.56,63.62,138887.0,54.5272,54.5872,54.4843,54.5358,138887.0
2016-12-13 12:20:00,63.61,63.66,63.61,63.63,94842.0,54.5272,54.5701,54.5272,54.5443,94842.0
2016-12-13 12:30:00,63.63,63.67,63.62,63.64,88240.0,54.5443,54.5786,54.5358,54.5529,88240.0
2016-12-13 12:40:00,63.65,63.72,63.64,63.69,295641.0,54.5615,54.6215,54.5529,54.5958,295641.0
2016-12-13 12:50:00,63.69,63.74,63.68,63.71,74845.0,54.5958,54.6386,54.5872,54.6129,74845.0
2016-12-13 13:00:00,63.71,63.77,63.7,63.74,134806.0,54.6129,54.6644,54.6044,54.6386,134806.0
2016-12-13 13:10:00,63.73,63.83,63.73,63.81,92873.0,54.6301,54.7158,54.6301,54.6986,92873.0
2016-12-13 13:20:00,63.82,63.84,63.78,63.83,104548.0,54.7072,54.7244,54.6729,54.7158,104548.0
2016-12-13 13:30:00,63.83,63.85,63.77,63.79,134249.0,54.7158,54.7329,54.6644,54.6815,134249.0
2016-12-13 13:40:00,63.79,63.83,63.74,63.75,62972.0,54.6815,54.7158,54.6386,54.6472,62972.0
2016-12-13 13:50:00,63.75,63.79,63.73,63.79,49164.0,54.6472,54.6815,54.6301,54.6815,49164.0
2016-12-13 14:00:00,63.78,63.79,63.74,63.74,114328.0,54.6729,54.6815,54.6386,54.6386,114328.0
2016-12-13 14:10:00,63.74,63.75,63.69,63.72,117967.0,54.6386,54.6472,54.5958,54.6215,117967.0
2016-12-13 14:20:00,63.71,63.74,63.69,63.69,110485.0,54.6129,54.6386,54.5958,54.5958,110485.0
2016-12-13 14:30:00,63.68,63.74,63.67,63.73,80499.0,54.5872,54.6386,54.5786,54.6301,80499.0
2016-12-13 14:40:00,63.72,63.78,63.72,63.77,100246.0,54.6215,54.6729,54.6215,54.6644,100246.0
2016-12-13 14:50:00,63.77,63.8,63.73,63.74,140635.0,54.6644,54.6901,54.6301,54.6386,140635.0
2016-12-13 15:00:00,63.74,63.75,63.72,63.74,74072.0,54.6386,54.6472,54.6215,54.6386,74072.0
2016-12-13 15:10:00,63.73,63.74,63.66,63.7,146809.0,54.6301,54.6386,54.5701,54.6044,146809.0
2016-12-13 15:20:00,63.7,63.7,63.63,63.65,249459.0,54.6044,54.6044,54.5443,54.5615,249459.0
2016-12-13 15:30:00,63.64,63.67,63.63,63.63,129822.0,54.5529,54.5786,54.5443,54.5443,129822.0
2016-12-13 15:40:00,63.63,63.68,63.62,63.63,259766.0,54.5443,54.5872,54.5358,54.5443,259766.0
2016-12-13 15:50:00,63.63,63.67,63.58,63.66,987152.0,54.5443,54.5786,54.5015,54.5701,987152.0
2016-12-14 09:30:00,63.5,63.76,63.46,63.7,563153.0,54.4329,54.6558,54.3986,54.6044,563153.0
2016-12-14 09:40:00,63.7,63.73,63.59,63.59,243058.0,54.6044,54.6301,54.5101,54.5101,243058.0
2016-12-14 09:50:00,63.6,63.6,63.48,63.48,169867.0,54.5186,54.5186,54.4158,54.4158,169867.0
2016-12-14 10:00:00,63.48,63.54,63.46,63.47,128262.0,54.4158,54.4672,54.3986,54.4072,128262.0
2016-12-14 10:10:00,63.46,63.51,63.43,63.43,241444.0,54.3986,54.4415,54.3729,54.3729,241444.0
2016-12-14 10:20:00,63.43,63.62,63.42,63.6,233101.0,54.3729,54.5358,54.3643,54.5186,233101.0
2016-12-14 10:30:00,63.61,63.65,63.49,63.53,202727.0,54.5272,54.5615,54.4243,54.4586,202727.0
2016-12-14 10:40:00,63.54,63.56,63.46,63.47,912962.0,54.4672,54.4843,54.3986,54.4072,912962.0
2016-12-14 10:50:00,63.47,63.49,63.43,63.48,287717.0,54.4072,54.4243,54.3729,54.4158,287717.0
2016-12-14 11:00:00,63.48,63.5,63.43,63.49,81066.0,54.4158,54.4329,54.3729,54.4243,81066.0
2016-12-14 11:10:00,63.49,63.55,63.47,63.53,94515.0,54.4243,54.4758,54.4072,54.4586,94515.0
2016-12-14 11:20:00,63.53,63.6,63.52,63.56,200757.0,54.4586,54.5186,54.4501,54.4843,200757.0
2016-12-14 11:30:00,63.56,63.56,63.42,63.43,148169.0,54.4843,54.4843,54.3643,54.3729,148169.0
2016-12-14 11:40:00,63.42,63.45,63.38,63.44,86246.0,54.3643,54.39,54.33,54.3815,86246.0
2016-12-14 11:50:00,63.44,63.47,63.42,63.45,132557.0,54.3815,54.4072,54.3643,54.39,132557.0
2016-12-14 12:00:00,63.45,63.52,63.45,63.52,104866.0,54.39,54.4501,54.39,54.4501,104866.0
2016-12-14 12:10:00,63.52,63.55,63.51,63.54,80701.0,54.4501,54.4758,54.4415,54.4672,80701.0
2016-12-14 12:20:00,63.54,63.61,63.53,63.58,272802.0,54.4672,54.5272,54.4586,54.5015,272802.0
2016-12-14 12:30:00,63.59,63.63,63.57,63.63,307124.0,54.5101,54.5443,54.4929,54.5443,307124.0
2016-12-14 12:40:00,63.63,63.63,63.56,63.61,197114.0,54.5443,54.5443,54.4843,54.5272,197114.0
2016-12-14 12:50:00,63.61,63.65,63.6,63.61,152535.0,54.5272,54.5615,54.5186,54.5272,152535.0
2016-12-14 13:00:00,63.62,63.68,63.61,63.63,261072.0,54.5358,54.5872,54.5272,54.5443,261072.0
2016-12-14 13:10:00,63.63,63.65,63.61,63.64,188963.0,54.5443,54.5615,54.5272,54.5529,188963.0
2016-12-14 13:20:00,63.64,63.66,63.62,63.65,105830.0,54.5529,54.5701,54.5358,54.5615,105830.0
2016-12-14 13:30:00,63.64,63.69,63.63,63.63,234700.0,54.5529,54.5958,54.5443,54.5443,234700.0
2016-12-14 13:40:00,63.63,63.68,63.62,63.66,95774.0,54.5443,54.5872,54.5358,54.5701,95774.0
2016-12-14 13:50:00,63.66,63.73,63.65,63.72,196135.0,54.5701,54.6301,54.5615,54.6215,196135.0
2016-12-14 14:00:00,63.73,63.81,63.57,63.66,760411.0,54.6301,54.6986,54.4929,54.5701,760411.0
2016-12-14 14:10:00,63.66,63.66,63.44,63.56,1089183.0,54.5701,54.5701,54.3815,54.4843,1089183.0
2016-12-14 14:20:00,63.57,63.57,63.26,63.28,1822092.0,54.4929,54.4929,54.2272,54.2443,1822092.0
2016-12-14 14:30:00,63.28,63.46,63.27,63.46,785946.0,54.2443,54.3986,54.2358,54.3986,785946.0
2016-12-14 14:40:00,63.46,63.55,63.45,63.52,951217.0,54.3986,54.4758,54.39,54.4501,951217.0
2016-12-14 14:50:00,63.52,63.54,63.3,63.32,841684.0,54.4501,54.4672,54.2615,54.2786,841684.0
2016-12-14 15:00:00,63.32,63.41,63.18,63.19,1262009.0,54.2786,54.3558,54.1586,54.1672,1262009.0
2016-12-14 15:10:00,63.19,63.22,63.05,63.11,1000171.0,54.1672,54.1929,54.0472,54.0986,1000171.0
2016-12-14 15:20:00,63.1,63.17,63.06,63.11,1170380.0,54.09,54.15,54.0557,54.0986,1170380.0
2016-12-14 15:30:00,63.12,63.37,63.11,63.35,1230863.0,54.1072,54.3215,54.0986,54.3043,1230863.0
2016-12-14 15:40:00,63.35,63.37,63.1,63.11,704491.0,54.3043,54.3215,54.09,54.0986,704491.0
2016-12-14 15:50:00,63.11,63.11,62.95,63.03,1325155.0,54.0986,54.0986,53.9614,54.03,1325155.0
2016-12-15 09:30:00,62.95,63.24,62.92,63.06,1059969.0,53.9614,54.21,53.9357,54.0557,1059969.0
2016-12-15 09:40:00,63.05,63.14,63.02,63.13,509281.0,54.0472,54.1243,54.0214,54.1157,509281.0
2016-12-15 09:50:00,63.14,63.38,63.14,63.36,408076.0,54.1243,54.33,54.1243,54.3129,408076.0
2016-12-15 10:00:00,63.38,63.49,63.36,63.45,605120.0,54.33,54.4243,54.3129,54.39,605120.0
2016-12-15 10:10:00,63.45,63.47,63.32,63.34,362637.0,54.39,54.4072,54.2786,54.2958,362637.0
2016-12-15 10:20:00,63.34,63.41,63.31,63.36,278354.0,54.2958,54.3558,54.27,54.3129,278354.0
2016-12-15 10:30:00,63.36,63.48,63.35,63.48,197351.0,54.3129,54.4158,54.3043,54.4158,197351.0
2016-12-15 10:40:00,63.47,63.5,63.4,63.42,143088.0,54.4072,54.4329,54.3472,54.3643,143088.0
2016-12-15 10:50:00,63.43,63.52,63.4,63.42,193880.0,54.3729,54.4501,54.3472,54.3643,193880.0
2016-12-15 11:00:00,63.42,63.54,63.41,63.48,152401.0,54.3643,54.4672,54.3558,54.4158,152401.0
2016-12-15 11:10:00,63.48,63.53,63.48,63.49,128184.0,54.4158,54.4586,54.4158,54.4243,128184.0
2016-12-15 11:20:00,63.5,63.53,63.39,63.39,151382.0,54.4329,54.4586,54.3386,54.3386,151382.0
2016-12-15 11:30:00,63.38,63.43,63.36,63.43,123467.0,54.33,54.3729,54.3129,54.3729,123467.0
2016-12-15 11:40:00,63.43,63.48,63.37,63.39,146983.0,54.3729,54.4158,54.3215,54.3386,146983.0
2016-12-15 11:50:00,63.39,63.42,63.33,63.39,119093.0,54.3386,54.3643,54.2872,54.3386,119093.0
2016-12-15 12:00:00,63.38,63.4,63.3,63.37,86512.0,54.33,54.3472,54.2615,54.3215,86512.0
2016-12-15 12:10:00,63.37,63.39,63.32,63.38,373436.0,54.3215,54.3386,54.2786,54.33,373436.0
2016-12-15 12:20:00,63.38,63.39,63.3,63.32,173682.0,54.33,54.3386,54.2615,54.2786,173682.0
2016-12-15 12:30:00,63.31,63.33,63.27,63.28,118677.0,54.27,54.2872,54.2358,54.2443,118677.0
2016-12-15 12:40:00,63.27,63.33,63.24,63.28,179920.0,54.2358,54.2872,54.21,54.2443,179920.0
2016-12-15 12:50:00,63.28,63.28,63.21,63.27,139753.0,54.2443,54.2443,54.1843,54.2358,139753.0
2016-12-15 13:00:00,63.27,63.37,63.27,63.33,110326.0,54.2358,54.3215,54.2358,54.2872,110326.0
2016-12-15 13:10:00,63.33,63.35,63.3,63.34,118833.0,54.2872,54.3043,54.2615,54.2958,118833.0
2016-12-15 13:20:00,63.34,63.36,63.28,63.29,169961.0,54.2958,54.3129,54.2443,54.2529,169961.0
2016-12-15 13:30:00,63.3,63.32,63.2,63.22,210584.0,54.2615,54.2786,54.1757,54.1929,210584.0
2016-12-15 13:40:00,63.21,63.24,63.11,63.13,259265.0,54.1843,54.21,54.0986,54.1157,259265.0
2016-12-15 13:50:00,63.13,63.18,63.03,63.08,237965.0,54.1157,54.1586,54.03,54.0729,237965.0
2016-12-15 14:00:00,63.08,63.13,63.04,63.11,229282.0,54.0729,54.1157,54.0386,54.0986,229282.0
2016-12-15 14:10:00,63.11,63.14,63.1,63.12,100747.0,54.0986,54.1243,54.09,54.1072,100747.0
2016-12-15 14:20:00,63.12,63.14,63.05,63.14,231847.0,54.1072,54.1243,54.0472,54.1243,231847.0
2016-12-15 14:30:00,63.14,63.19,63.12,63.18,179040.0,54.1243,54.1672,54.1072,54.1586,179040.0
2016-12-15 14:40:00,63.18,63.19,63.1,63.13,142178.0,54.1586,54.1672,54.09,54.1157,142178.0
2016-12-15 14:50:00,63.13,63.19,63.1,63.11,210151.0,54.1157,54.1672,54.09,54.0986,210151.0
2016-12-15 15:00:00,63.11,63.15,63.09,63.1,221948.0,54.0986,54.1329,54.0815,54.09,221948.0
2016-12-15 15:10:00,63.1,63.12,63.07,63.1,178373.0,54.09,54.1072,54.0643,54.09,178373.0
2016-12-15 15:20:00,63.1,63.14,63.07,63.07,360997.0,54.09,54.1243,54.0643,54.0643,360997.0
2016-12-15 15:30:00,63.08,63.12,63.03,63.06,347943.0,54.0729,54.1072,54.03,54.0557,347943.0
2016-12-15 15:40:00,63.07,63.11,63.04,63.05,732432.0,54.0643,54.0986,54.0386,54.0472,732432.0
2016-12-15 15:50:00,63.05,63.1,63.04,63.07,877236.0,54.0472,54.09,54.0386,54.0643,877236.0
2016-12-16 09:30:00,62.58,62.89,62.49,62.86,960124.0,53.9736,54.241,53.896,54.2151,960124.0
2016-12-16 09:40:00,62.85,62.93,62.78,62.86,292307.0,54.2065,54.2755,54.1461,54.2151,292307.0
2016-12-16 09:50:00,62.86,62.89,62.77,62.88,275964.0,54.2151,54.241,54.1375,54.2324,275964.0
2016-12-16 10:00:00,62.88,62.9,62.81,62.86,271507.0,54.2324,54.2496,54.172,54.2151,271507.0
2016-12-16 10:10:00,62.85,62.99,62.84,62.98,254400.0,54.2065,54.3273,54.1979,54.3186,254400.0
2016-12-16 10:20:00,62.97,62.97,62.93,62.96,198760.0,54.31,54.31,54.2755,54.3014,198760.0
2016-12-16 10:30:00,62.96,62.96,62.88,62.95,252810.0,54.3014,54.3014,54.2324,54.2928,252810.0
2016-12-16 10:40:00,62.95,63.03,62.94,63.0,155921.0,54.2928,54.3618,54.2841,54.3359,155921.0
2016-12-16 10:50:00,63.0,63.01,62.95,62.96,129091.0,54.3359,54.3445,54.2928,54.3014,129091.0
2016-12-16 11:00:00,62.96,62.96,62.81,62.83,166013.0,54.3014,54.3014,54.172,54.1893,166013.0
2016-12-16 11:10:00,62.83,62.88,62.82,62.83,70914.0,54.1893,54.2324,54.1806,54.1893,70914.0
2016-12-16 11:20:00,62.83,62.83,62.65,62.66,121754.0,54.1893,54.1893,54.034,54.0426,121754.0
2016-12-16 11:30:00,62.65,62.76,62.63,62.75,125526.0,54.034,54.1289,54.0168,54.1203,125526.0
2016-12-16 11:40:00,62.76,62.83,62.74,62.82,172949.0,54.1289,54.1893,54.1116,54.1806,172949.0
2016-12-16 11:50:00,62.82,62.92,62.81,62.91,118864.0,54.1806,54.2669,54.172,54.2583,118864.0
2016-12-16 12:00:00,62.91,62.94,62.88,62.92,63053.0,54.2583,54.2841,54.2324,54.2669,63053.0
2016-12-16 12:10:00,62.92,62.92,62.82,62.82,74265.0,54.2669,54.2669,54.1806,54.1806,74265.0
2016-12-16 12:20:00,62.83,62.86,62.82,62.83,188640.0,54.1893,54.2151,54.1806,54.1893,188640.0
2016-12-16 12:30:00,62.83,62.83,62.78,62.79,104439.0,54.1893,54.1893,54.1461,54.1548,104439.0
2016-12-16 12:40:00,62.79,62.8,62.71,62.76,127224.0,54.1548,54.1634,54.0858,54.1289,127224.0
2016-12-16 12:50:00,62.76,62.76,62.68,62.71,120806.0,54.1289,54.1289,54.0599,54.0858,120806.0
2016-12-16 13:00:00,62.7,62.71,62.65,62.67,104807.0,54.0771,54.0858,54.034,54.0513,104807.0
2016-12-16 13:10:00,62.68,62.68,62.59,62.61,175278.0,54.0599,54.0599,53.9823,53.9995,175278.0
2016-12-16 13:20:00,62.62,62.66,62.6,62.6,97396.0,54.0081,54.0426,53.9909,53.9909,97396.0
2016-12-16 13:30:00,62.6,62.64,62.59,62.62,119701.0,53.9909,54.0254,53.9823,54.0081,119701.0
2016-12-16 13:40:00,62.63,62.65,62.59,62.6,88808.0,54.0168,54.034,53.9823,53.9909,88808.0
2016-12-16 13:50:00,62.59,62.64,62.58,62.6,213166.0,53.9823,54.0254,53.9736,53.9909,213166.0
2016-12-16 14:00:00,62.6,62.63,62.54,62.63,103025.0,53.9909,54.0168,53.9391,54.0168,103025.0
2016-12-16 14:10:00,62.63,62.64,62.57,62.58,180411.0,54.0168,54.0254,53.965,53.9736,180411.0
2016-12-16 14:20:00,62.58,62.61,62.55,62.6,83953.0,53.9736,53.9995,53.9478,53.9909,83953.0
2016-12-16 14:30:00,62.59,62.63,62.58,62.61,85508.0,53.9823,54.0168,53.9736,53.9995,85508.0
2016-12-16 14:40:00,62.6,62.67,62.6,62.66,258913.0,53.9909,54.0513,53.9909,54.0426,258913.0
2016-12-16 14:50:00,62.66,62.69,62.64,62.66,146914.0,54.0426,54.0685,54.0254,54.0426,146914.0
2016-12-16 15:00:00,62.66,62.67,62.57,62.58,137312.0,54.0426,54.0513,53.965,53.9736,137312.0
2016-12-16 15:10:00,62.57,62.59,62.54,62.54,165033.0,53.965,53.9823,53.9391,53.9391,165033.0
2016-12-16 15:20:00,62.55,62.58,62.52,62.56,161226.0,53.9478,53.9736,53.9219,53.9564,161226.0
2016-12-16 15:30:00,62.55,62.6,62.55,62.58,348989.0,53.9478,53.9909,53.9478,53.9736,348989.0
2016-12-16 15:40:00,62.58,62.59,62.51,62.58,350630.0,53.9736,53.9823,53.9133,53.9736,350630.0
2016-12-16 15:50:00,62.58,62.6,62.47,62.54,1219358.0,53.9736,53.9909,53.8788,53.9391,1219358.0
2016-12-19 09:30:00,62.73,62.79,62.61,62.77,354968.0,54.103,54.1548,53.9995,54.1375,354968.0
2016-12-19 09:40:00,62.75,62.95,62.72,62.86,354514.0,54.1203,54.2928,54.0944,54.2151,354514.0
2016-12-19 09:50:00,62.86,62.86,62.76,62.76,260501.0,54.2151,54.2151,54.1289,54.1289,260501.0
2016-12-19 10:00:00,62.77,62.83,62.72,62.8,156677.0,54.1375,54.1893,54.0944,54.1634,156677.0
2016-12-19 10:10:00,62.8,62.86,62.79,62.86,125652.0,54.1634,54.2151,54.1548,54.2151,125652.0
2016-12-19 10:20:00,62.85,62.86,62.8,62.82,107696.0,54.2065,54.2151,54.1634,54.1806,107696.0
2016-12-19 10:30:00,62.82,62.92,62.82,62.87,180647.0,54.1806,54.2669,54.1806,54.2238,180647.0
2016-12-19 10:40:00,62.88,62.92,62.85,62.89,109841.0,54.2324,54.2669,54.2065,54.241,109841.0
2016-12-19 10:50:00,62.89,62.92,62.88,62.92,102375.0,54.241,54.2669,54.2324,54.2669,102375.0
2016-12-19 11:00:00,62.92,62.96,62.9,62.96,118905.0,54.2669,54.3014,54.2496,54.3014,118905.0
2016-12-19 11:10:00,62.96,62.97,62.92,62.92,86664.0,54.3014,54.31,54.2669,54.2669,86664.0
2016-12-19 11:20:00,62.92,62.93,62.77,62.8,222446.0,54.2669,54.2755,54.1375,54.1634,222446.0
2016-12-19 11:30:00,62.8,62.82,62.75,62.76,64216.0,54.1634,54.1806,54.1203,54.1289,64216.0
2016-12-19 11:40:00,62.76,62.78,62.7,62.72,108804.0,54.1289,54.1461,54.0771,54.0944,108804.0
2016-12-19 11:50:00,62.71,62.75,62.69,62.71,83992.0,54.0858,54.1203,54.0685,54.0858,83992.0
2016-12-19 12:00:00,62.71,62.78,62.69,62.78,68413.0,54.0858,54.1461,54.0685,54.1461,68413.0
2016-12-19 12:10:00,62.79,62.8,62.74,62.78,54513.0,54.1548,54.1634,54.1116,54.1461,54513.0
2016-12-19 12:20:00,62.78,62.82,62.77,62.8,85922.0,54.1461,54.1806,54.1375,54.1634,85922.0
2016-12-19 12:30:00,62.8,62.83,62.79,62.81,56463.0,54.1634,54.1893,54.1548,54.172,56463.0
2016-12-19 12:40:00,62.82,62.84,62.77,62.81,93446.0,54.1806,54.1979,54.1375,54.172,93446.0
2016-12-19 12:50:00,62.81,62.84,62.79,62.83,69036.0,54.172,54.1979,54.1548,54.1893,69036.0
2016-12-19 13:00:00,62.83,62.85,62.81,62.81,26568.0,54.1893,54.2065,54.172,54.172,26568.0
2016-12-19 13:10:00,62.82,62.83,62.78,62.78,69176.0,54.1806,54.1893,54.1461,54.1461,69176.0
2016-12-19 13:20:00,62.79,62.83,62.76,62.82,94099.0,54.1548,54.1893,54.1289,54.1806,94099.0
2016-12-19 13:30:00,62.83,62.85,62.76,62.77,93859.0,54.1893,54.2065,54.1289,54.1375,93859.0
2016-12-19 13:40:00,62.77,62.83,62.76,62.82,89781.0,54.1375,54.1893,54.1289,54.1806,89781.0
2016-12-19 13:50:00,62.83,62.89,62.82,62.89,85532.0,54.1893,54.241,54.1806,54.241,85532.0
2016-12-19 14:00:00,62.89,62.89,62.85,62.88,90625.0,54.241,54.241,54.2065,54.2324,90625.0
2016-12-19 14:10:00,62.88,62.92,62.86,62.89,94114.0,54.2324,54.2669,54.2151,54.241,94114.0
2016-12-19 14:20:00,62.89,62.92,62.88,62.89,77880.0,54.241,54.2669,54.2324,54.241,77880.0
2016-12-19 14:30:00,62.89,62.89,62.85,62.86,43505.0,54.241,54.241,54.2065,54.2151,43505.0
2016-12-19 14:40:00,62.86,62.86,62.81,62.84,53891.0,54.2151,54.2151,54.172,54.1979,53891.0
2016-12-19 14:50:00,62.84,62.86,62.81,62.82,82333.0,54.1979,54.2151,54.172,54.1806,82333.0
2016-12-19 15:00:00,62.82,62.85,62.8,62.81,114400.0,54.1806,54.2065,54.1634,54.172,114400.0
2016-12-19 15:10:00,62.82,62.84,62.78,62.79,147223.0,54.1806,54.1979,54.1461,54.1548,147223.0
2016-12-19 15:20:00,62.78,62.87,62.76,62.86,192121.0,54.1461,54.2238,54.1289,54.2151,192121.0
2016-12-19 15:30:00,62.86,62.89,62.84,62.86,278927.0,54.2151,54.241,54.1979,54.2151,278927.0
2016-12-19 15:40:00,62.87,62.88,62.84,62.85,214392.0,54.2238,54.2324,54.1979,54.2065,214392.0
2016-12-19 15:50:00,62.85,62.93,62.84,62.91,574129.0,54.2065,54.2755,54.1979,54.2583,574129.0
2016-12-20 09:30:00,63.04,63.23,63.04,63.22,488551.0,54.3704,54.5342,54.3704,54.5256,488551.0
2016-12-20 09:40:00,63.23,63.29,63.18,63.22,153897.0,54.5342,54.586,54.4911,54.5256,153897.0
2016-12-20 09:50:00,63.23,63.25,63.19,63.24,148707.0,54.5342,54.5515,54.4997,54.5429,148707.0
2016-12-20 10:00:00,63.24,63.3,63.22,63.29,308692.0,54.5429,54.5946,54.5256,54.586,308692.0
2016-12-20 10:10:00,63.29,63.3,63.24,63.27,179927.0,54.586,54.5946,54.5429,54.5687,179927.0
2016-12-20 10:20:00,63.26,63.28,63.24,63.26,120375.0,54.5601,54.5774,54.5429,54.5601,120375.0
2016-12-20 10:30:00,63.25,63.29,63.25,63.28,82745.0,54.5515,54.586,54.5515,54.5774,82745.0
2016-12-20 10:40:00,63.28,63.32,63.27,63.32,85644.0,54.5774,54.6119,54.5687,54.6119,85644.0
2016-12-20 10:50:00,63.31,63.32,63.28,63.29,82654.0,54.6032,54.6119,54.5774,54.586,82654.0
2016-12-20 11:00:00,63.29,63.3,63.26,63.27,79461.0,54.586,54.5946,54.5601,54.5687,79461.0
2016-12-20 11:10:00,63.27,63.28,63.24,63.28,66353.0,54.5687,54.5774,54.5429,54.5774,66353.0
2016-12-20 11:20:00,63.28,63.28,63.22,63.24,63937.0,54.5774,54.5774,54.5256,54.5429,63937.0
2016-12-20 11:30:00,63.23,63.24,63.13,63.14,61215.0,54.5342,54.5429,54.448,54.4566,61215.0
2016-12-20 11:40:00,63.13,63.19,63.12,63.17,85674.0,54.448,54.4997,54.4394,54.4825,85674.0
2016-12-20 11:50:00,63.17,63.17,63.1,63.14,67863.0,54.4825,54.4825,54.4221,54.4566,67863.0
2016-12-20 12:00:00,63.15,63.17,63.1,63.16,99533.0,54.4652,54.4825,54.4221,54.4739,99533.0
2016-12-20 12:10:00,63.17,63.2,63.15,63.16,76166.0,54.4825,54.5084,54.4652,54.4739,76166.0
2016-12-20 12:20:00,63.17,63.23,63.16,63.2,68093.0,54.4825,54.5342,54.4739,54.5084,68093.0
2016-12-20 12:30:00,63.2,63.23,63.19,63.19,60747.0,54.5084,54.5342,54.4997,54.4997,60747.0
2016-12-20 12:40:00,63.2,63.23,63.18,63.23,40478.0,54.5084,54.5342,54.4911,54.5342,40478.0
2016-12-20 12:50:00,63.23,63.25,63.22,63.22,51392.0,54.5342,54.5515,54.5256,54.5256,51392.0
2016-12-20 13:00:00,63.22,63.27,63.22,63.26,89302.0,54.5256,54.5687,54.5256,54.5601,89302.0
2016-12-20 13:10:00,63.26,63.28,63.24,63.25,177676.0,54.5601,54.5774,54.5429,54.5515,177676.0
2016-12-20 13:20:00,63.25,63.29,63.25,63.27,62050.0,54.5515,54.586,54.5515,54.5687,62050.0
2016-12-20 13:30:00,63.28,63.29,63.24,63.26,118290.0,54.5774,54.586,54.5429,54.5601,118290.0
2016-12-20 13:40:00,63.26,63.27,63.22,63.26,98298.0,54.5601,54.5687,54.5256,54.5601,98298.0
2016-12-20 13:50:00,63.25,63.28,63.25,63.27,51973.0,54.5515,54.5774,54.5515,54.5687,51973.0
2016-12-20 14:00:00,63.27,63.28,63.24,63.24,33596.0,54.5687,54.5774,54.5429,54.5429,33596.0
2016-12-20 14:10:00,63.24,63.27,63.21,63.26,76569.0,54.5429,54.5687,54.517,54.5601,76569.0
2016-12-20 14:20:00,63.25,63.26,63.22,63.23,62723.0,54.5515,54.5601,54.5256,54.5342,62723.0
2016-12-20 14:30:00,63.22,63.23,63.13,63.17,99757.0,54.5256,54.5342,54.448,54.4825,99757.0
2016-12-20 14:40:00,63.18,63.2,63.17,63.17,89182.0,54.4911,54.5084,54.4825,54.4825,89182.0
2016-12-20 14:50:00,63.17,63.21,63.16,63.19,71292.0,54.4825,54.517,54.4739,54.4997,71292.0
2016-12-20 15:00:00,63.19,63.21,63.18,63.21,81036.0,54.4997,54.517,54.4911,54.517,81036.0
2016-12-20 15:10:00,63.2,63.24,63.18,63.22,156558.0,54.5084,54.5429,54.4911,54.5256,156558.0
2016-12-20 15:20:00,63.22,63.24,63.18,63.24,183290.0,54.5256,54.5429,54.4911,54.5429,183290.0
2016-12-20 15:30:00,63.24,63.28,63.23,63.27,159271.0,54.5429,54.5774,54.5342,54.5687,159271.0
2016-12-20 15:40:00,63.27,63.28,63.25,63.26,195293.0,54.5687,54.5774,54.5515,54.5601,195293.0
2016-12-20 15:50:00,63.25,63.29,63.23,63.28,331789.0,54.5515,54.586,54.5342,54.5774,331789.0
2016-12-21 09:30:00,63.25,63.28,63.15,63.17,221102.0,54.5515,54.5774,54.4652,54.4825,221102.0
2016-12-21 09:40:00,63.16,63.22,63.14,63.19,101776.0,54.4739,54.5256,54.4566,54.4997,101776.0
2016-12-21 09:50:00,63.19,63.2,63.13,63.19,154811.0,54.4997,54.5084,54.448,54.4997,154811.0
2016-12-21 10:00:00,63.18,63.23,63.16,63.19,79495.0,54.4911,54.5342,54.4739,54.4997,79495.0
2016-12-21 10:10:00,63.2,63.23,63.16,63.22,60347.0,54.5084,54.5342,54.4739,54.5256,60347.0
2016-12-21 10:20:00,63.23,63.24,63.21,63.23,57735.0,54.5342,54.5429,54.517,54.5342,57735.0
2016-12-21 10:30:00,63.22,63.24,63.16,63.23,89693.0,54.5256,54.5429,54.4739,54.5342,89693.0
2016-12-21 10:40:00,63.23,63.25,63.21,63.24,79423.0,54.5342,54.5515,54.517,54.5429,79423.0
2016-12-21 10:50:00,63.23,63.24,63.19,63.2,50425.0,54.5342,54.5429,54.4997,54.5084,50425.0
2016-12-21 11:00:00,63.2,63.23,63.19,63.23,116824.0,54.5084,54.5342,54.4997,54.5342,116824.0
2016-12-21 11:10:00,63.23,63.27,63.22,63.25,50559.0,54.5342,54.5687,54.5256,54.5515,50559.0
2016-12-21 11:20:00,63.25,63.27,63.23,63.26,57230.0,54.5515,54.5687,54.5342,54.5601,57230.0
2016-12-21 11:30:00,63.27,63.27,63.21,63.24,38294.0,54.5687,54.5687,54.517,54.5429,38294.0
2016-12-21 11:40:00,63.23,63.25,63.21,63.22,67574.0,54.5342,54.5515,54.517,54.5256,67574.0
2016-12-21 11:50:00,63.22,63.23,63.19,63.2,50853.0,54.5256,54.5342,54.4997,54.5084,50853.0
2016-12-21 12:00:00,63.2,63.21,63.19,63.19,26901.0,54.5084,54.517,54.4997,54.4997,26901.0
2016-12-21 12:10:00,63.2,63.23,63.19,63.21,85338.0,54.5084,54.5342,54.4997,54.517,85338.0
2016-12-21 12:20:00,63.22,63.23,63.19,63.23,42624.0,54.5256,54.5342,54.4997,54.5342,42624.0
2016-12-21 12:30:00,63.22,63.25,63.22,63.25,37335.0,54.5256,54.5515,54.5256,54.5515,37335.0
2016-12-21 12:40:00,63.24,63.25,63.23,63.24,35634.0,54.5429,54.5515,54.5342,54.5429,35634.0
2016-12-21 12:50:00,63.24,63.24,63.21,63.21,34931.0,54.5429,54.5429,54.517,54.517,34931.0
2016-12-21 13:00:00,63.21,63.23,63.19,63.2,28884.0,54.517,54.5342,54.4997,54.5084,28884.0
2016-12-21 13:10:00,63.2,63.2,63.16,63.17,23265.0,54.5084,54.5084,54.4739,54.4825,23265.0
2016-12-21 13:20:00,63.18,63.18,63.15,63.15,37852.0,54.4911,54.4911,54.4652,54.4652,37852.0
2016-12-21 13:30:00,63.16,63.18,63.15,63.18,55794.0,54.4739,54.4911,54.4652,54.4911,55794.0
2016-12-21 13:40:00,63.18,63.18,63.16,63.17,47508.0,54.4911,54.4911,54.4739,54.4825,47508.0
2016-12-21 13:50:00,63.17,63.17,63.14,63.15,39718.0,54.4825,54.4825,54.4566,54.4652,39718.0
2016-12-21 14:00:00,63.14,63.17,63.14,63.15,50209.0,54.4566,54.4825,54.4566,54.4652,50209.0
2016-12-21 14:10:00,63.15,63.16,63.13,63.13,45647.0,54.4652,54.4739,54.448,54.448,45647.0
2016-12-21 14:20:00,63.14,63.16,63.13,63.14,45128.0,54.4566,54.4739,54.448,54.4566,45128.0
2016-12-21 14:30:00,63.13,63.14,63.11,63.13,50031.0,54.448,54.4566,54.4307,54.448,50031.0
2016-12-21 14:40:00,63.14,63.14,63.11,63.12,54241.0,54.4566,54.4566,54.4307,54.4394,54241.0
2016-12-21 14:50:00,63.13,63.15,63.12,63.14,91041.0,54.448,54.4652,54.4394,54.4566,91041.0
2016-12-21 15:00:00,63.14,63.15,63.09,63.09,114933.0,54.4566,54.4652,54.4135,54.4135,114933.0
2016-12-21 15:10:00,63.09,63.11,63.09,63.1,68001.0,54.4135,54.4307,54.4135,54.4221,68001.0
2016-12-21 15:20:00,63.1,63.1,63.06,63.09,84462.0,54.4221,54.4221,54.3876,54.4135,84462.0
2016-12-21 15:30:00,63.09,63.09,63.05,63.08,115742.0,54.4135,54.4135,54.379,54.4049,115742.0
2016-12-21 15:40:00,63.08,63.1,63.07,63.09,135545.0,54.4049,54.4221,54.3962,54.4135,135545.0
2016-12-21 15:50:00,63.09,63.09,63.03,63.04,588847.0,54.4135,54.4135,54.3618,54.3704,588847.0
2016-12-22 09:30:00,63.01,63.08,62.78,63.05,225637.0,54.3445,54.4049,54.1461,54.379,225637.0
2016-12-22 09:40:00,63.05,63.06,62.97,62.97,137345.0,54.379,54.3876,54.31,54.31,137345.0
2016-12-22 09:50:00,62.97,63.01,62.96,63.0,133172.0,54.31,54.3445,54.3014,54.3359,133172.0
2016-12-22 10:00:00,63.0,63.02,62.9,62.91,160472.0,54.3359,54.3531,54.2496,54.2583,160472.0
2016-12-22 10:10:00,62.91,62.97,62.9,62.95,72747.0,54.2583,54.31,54.2496,54.2928,72747.0
2016-12-22 10:20:00,62.94,62.96,62.91,62.92,69105.0,54.2841,54.3014,54.2583,54.2669,69105.0
2016-12-22 10:30:00,62.91,62.96,62.91,62.94,71549.0,54.2583,54.3014,54.2583,54.2841,71549.0
2016-12-22 10:40:00,62.94,62.95,62.88,62.93,128553.0,54.2841,54.2928,54.2324,54.2755,128553.0
2016-12-22 10:50:00,62.92,62.93,62.85,62.87,257018.0,54.2669,54.2755,54.2065,54.2238,257018.0
2016-12-22 11:00:00,62.87,62.93,62.86,62.91,197926.0,54.2238,54.2755,54.2151,54.2583,197926.0
2016-12-22 11:10:00,62.91,62.91,62.89,62.9,45755.0,54.2583,54.2583,54.241,54.2496,45755.0
2016-12-22 11:20:00,62.9,62.92,62.85,62.86,230071.0,54.2496,54.2669,54.2065,54.2151,230071.0
2016-12-22 11:30:00,62.86,62.88,62.83,62.85,64601.0,54.2151,54.2324,54.1893,54.2065,64601.0
2016-12-22 11:40:00,62.84,62.84,62.79,62.8,77412.0,54.1979,54.1979,54.1548,54.1634,77412.0
2016-12-22 11:50:00,62.81,62.83,62.79,62.81,67700.0,54.172,54.1893,54.1548,54.172,67700.0
2016-12-22 12:00:00,62.81,62.83,62.8,62.81,35647.0,54.172,54.1893,54.1634,54.172,35647.0
2016-12-22 12:10:00,62.82,62.84,62.81,62.82,58112.0,54.1806,54.1979,54.172,54.1806,58112.0
2016-12-22 12:20:00,62.83,62.84,62.78,62.83,235735.0,54.1893,54.1979,54.1461,54.1893,235735.0
2016-12-22 12:30:00,62.83,62.91,62.83,62.9,58412.0,54.1893,54.2583,54.1893,54.2496,58412.0
2016-12-22 12:40:00,62.9,62.97,62.9,62.96,35260.0,54.2496,54.31,54.2496,54.3014,35260.0
2016-12-22 12:50:00,62.96,62.96,62.93,62.95,72286.0,54.3014,54.3014,54.2755,54.2928,72286.0
2016-12-22 13:00:00,62.94,62.95,62.92,62.93,35428.0,54.2841,54.2928,54.2669,54.2755,35428.0
2016-12-22 13:10:00,62.94,62.94,62.93,62.93,81385.0,54.2841,54.2841,54.2755,54.2755,81385.0
2016-12-22 13:20:00,62.94,62.94,62.91,62.92,48378.0,54.2841,54.2841,54.2583,54.2669,48378.0
2016-12-22 13:30:00,62.92,62.94,62.89,62.94,68212.0,54.2669,54.2841,54.241,54.2841,68212.0
2016-12-22 13:40:00,62.94,63.01,62.93,63.01,54885.0,54.2841,54.3445,54.2755,54.3445,54885.0
2016-12-22 13:50:00,63.01,63.01,62.98,62.98,38256.0,54.3445,54.3445,54.3186,54.3186,38256.0
2016-12-22 14:00:00,62.98,63.0,62.98,62.98,30024.0,54.3186,54.3359,54.3186,54.3186,30024.0
2016-12-22 14:10:00,62.99,63.0,62.97,63.0,76618.0,54.3273,54.3359,54.31,54.3359,76618.0
2016-12-22 14:20:00,62.99,63.01,62.98,63.0,47993.0,54.3273,54.3445,54.3186,54.3359,47993.0
2016-12-22 14:30:00,62.99,63.0,62.98,62.98,52921.0,54.3273,54.3359,54.3186,54.3186,52921.0
2016-12-22 14:40:00,62.99,63.0,62.97,62.98,74312.0,54.3273,54.3359,54.31,54.3186,74312.0
2016-12-22 14:50:00,62.98,63.01,62.96,63.01,48813.0,54.3186,54.3445,54.3014,54.3445,48813.0
2016-12-22 15:00:00,63.01,63.01,62.93,62.94,221360.0,54.3445,54.3445,54.2755,54.2841,221360.0
2016-12-22 15:10:00,62.94,62.95,62.91,62.94,68121.0,54.2841,54.2928,54.2583,54.2841,68121.0
2016-12-22 15:20:00,62.95,62.96,62.93,62.95,92681.0,54.2928,54.3014,54.2755,54.2928,92681.0
2016-12-22 15:30:00,62.94,62.96,62.91,62.94,116020.0,54.2841,54.3014,54.2583,54.2841,116020.0
2016-12-22 15:40:00,62.94,62.98,62.93,62.93,157306.0,54.2841,54.3186,54.2755,54.2755,157306.0
2016-12-22 15:50:00,62.93,62.97,62.91,62.95,504051.0,54.2755,54.31,54.2583,54.2928,504051.0
2016-12-23 09:30:00,62.92,63.04,62.92,63.0,153566.0,54.2669,54.3704,54.2669,54.3359,153566.0
2016-12-23 09:40:00,63.01,63.03,62.87,62.89,102991.0,54.3445,54.3618,54.2238,54.241,102991.0
2016-12-23 09:50:00,62.89,62.94,62.87,62.89,72083.0,54.241,54.2841,54.2238,54.241,72083.0
2016-12-23 10:00:00,62.89,62.95,62.88,62.93,73036.0,54.241,54.2928,54.2324,54.2755,73036.0
2016-12-23 10:10:00,62.92,62.94,62.89,62.9,32328.0,54.2669,54.2841,54.241,54.2496,32328.0
2016-12-23 10:20:00,62.89,62.95,62.88,62.94,60183.0,54.241,54.2928,54.2324,54.2841,60183.0
2016-12-23 10:30:00,62.95,63.0,62.94,62.97,42752.0,54.2928,54.3359,54.2841,54.31,42752.0
2016-12-23 10:40:00,62.97,63.01,62.97,63.01,77159.0,54.31,54.3445,54.31,54.3445,77159.0
2016-12-23 10:50:00,63.0,63.0,62.94,62.97,53753.0,54.3359,54.3359,54.2841,54.31,53753.0
2016-12-23 11:00:00,62.98,63.01,62.97,63.0,17152.0,54.3186,54.3445,54.31,54.3359,17152.0
2016-12-23 11:10:00,63.0,63.02,62.99,62.99,63757.0,54.3359,54.3531,54.3273,54.3273,63757.0
2016-12-23 11:20:00,62.98,63.06,62.98,63.05,52109.0,54.3186,54.3876,54.3186,54.379,52109.0
2016-12-23 11:30:00,63.05,63.06,63.03,63.04,44084.0,54.379,54.3876,54.3618,54.3704,44084.0
2016-12-23 11:40:00,63.04,63.05,63.01,63.02,21437.0,54.3704,54.379,54.3445,54.3531,21437.0
2016-12-23 11:50:00,63.02,63.02,62.99,63.0,10275.0,54.3531,54.3531,54.3273,54.3359,10275.0
2016-12-23 12:00:00,63.0,63.02,62.97,62.98,35519.0,54.3359,54.3531,54.31,54.3186,35519.0
2016-12-23 12:10:00,62.98,63.01,62.97,62.98,17803.0,54.3186,54.3445,54.31,54.3186,17803.0
2016-12-23 12:20:00,62.98,63.0,62.97,62.99,27971.0,54.3186,54.3359,54.31,54.3273,27971.0
2016-12-23 12:30:00,62.99,63.01,62.99,62.99,8997.0,54.3273,54.3445,54.3273,54.3273,8997.0
2016-12-23 12:40:00,62.99,63.01,62.99,62.99,15055.0,54.3273,54.3445,54.3273,54.3273,15055.0
2016-12-23 12:50:00,62.99,62.99,62.98,62.99,17378.0,54.3273,54.3273,54.3186,54.3273,17378.0
2016-12-23 13:00:00,62.99,62.99,62.97,62.98,34299.0,54.3273,54.3273,54.31,54.3186,34299.0
2016-12-23 13:10:00,62.97,62.99,62.96,62.98,54960.0,54.31,54.3273,54.3014,54.3186,54960.0
2016-12-23 13:20:00,62.98,62.99,62.95,62.96,31261.0,54.3186,54.3273,54.2928,54.3014,31261.0
2016-12-23 13:30:00,62.97,62.98,62.96,62.98,61496.0,54.31,54.3186,54.3014,54.3186,61496.0
2016-12-23 13:40:00,62.98,62.98,62.96,62.97,40725.0,54.3186,54.3186,54.3014,54.31,40725.0
2016-12-23 13:50:00,62.96,62.98,62.95,62.96,68207.0,54.3014,54.3186,54.2928,54.3014,68207.0
2016-12-23 14:00:00,62.96,62.98,62.96,62.98,22690.0,54.3014,54.3186,54.3014,54.3186,22690.0
2016-12-23 14:10:00,62.98,62.99,62.97,62.99,40249.0,54.3186,54.3273,54.31,54.3273,40249.0
2016-12-23 14:20:00,62.99,62.99,62.94,62.95,58384.0,54.3273,54.3273,54.2841,54.2928,58384.0
2016-12-23 14:30:00,62.95,63.0,62.95,62.99,31844.0,54.2928,54.3359,54.2928,54.3273,31844.0
2016-12-23 14:40:00,63.0,63.0,62.97,62.97,35580.0,54.3359,54.3359,54.31,54.31,35580.0
2016-12-23 14:50:00,62.97,62.97,62.95,62.96,32826.0,54.31,54.31,54.2928,54.3014,32826.0
2016-12-23 15:00:00,62.96,62.97,62.95,62.96,43715.0,54.3014,54.31,54.2928,54.3014,43715.0
2016-12-23 15:10:00,62.97,62.97,62.95,62.97,35185.0,54.31,54.31,54.2928,54.31,35185.0
2016-12-23 15:20:00,62.97,62.97,62.94,62.95,54892.0,54.31,54.31,54.2841,54.2928,54892.0
2016-12-23 15:30:00,62.94,62.96,62.94,62.96,59220.0,54.2841,54.3014,54.2841,54.3014,59220.0
2016-12-23 15:40:00,62.96,62.98,62.95,62.97,188167.0,54.3014,54.3186,54.2928,54.31,188167.0
2016-12-23 15:50:00,62.97,63.0,62.96,62.98,572018.0,54.31,54.3359,54.3014,54.3186,572018.0
2016-12-27 09:30:00,63.1,63.24,62.99,63.22,515594.0,54.4221,54.5429,54.3273,54.5256,515594.0
2016-12-27 09:40:00,63.22,63.23,63.15,63.18,315392.0,54.5256,54.5342,54.4652,54.4911,315392.0
2016-12-27 09:50:00,63.18,63.2,63.13,63.14,145862.0,54.4911,54.5084,54.448,54.4566,145862.0
2016-12-27 10:00:00,63.13,63.2,63.11,63.19,164388.0,54.448,54.5084,54.4307,54.4997,164388.0
2016-12-27 10:10:00,63.2,63.2,63.13,63.13,45234.0,54.5084,54.5084,54.448,54.448,45234.0
2016-12-27 10:20:00,63.13,63.17,63.12,63.16,185552.0,54.448,54.4825,54.4394,54.4739,185552.0
2016-12-27 10:30:00,63.16,63.17,63.12,63.12,112634.0,54.4739,54.4825,54.4394,54.4394,112634.0
2016-12-27 10:40:00,63.12,63.13,63.09,63.09,65736.0,54.4394,54.448,54.4135,54.4135,65736.0
2016-12-27 10:50:00,63.09,63.1,63.07,63.1,64760.0,54.4135,54.4221,54.3962,54.4221,64760.0
2016-12-27 11:00:00,63.1,63.12,63.08,63.11,59294.0,54.4221,54.4394,54.4049,54.4307,59294.0
2016-12-27 11:10:00,63.11,63.11,63.06,63.07,233874.0,54.4307,54.4307,54.3876,54.3962,233874.0
2016-12-27 11:20:00,63.07,63.08,63.04,63.05,193920.0,54.3962,54.4049,54.3704,54.379,193920.0
2016-12-27 11:30:00,63.05,63.09,63.05,63.08,751972.0,54.379,54.4135,54.379,54.4049,751972.0
2016-12-27 11:40:00,63.07,63.08,63.04,63.06,173604.0,54.3962,54.4049,54.3704,54.3876,173604.0
2016-12-27 11:50:00,63.06,63.08,63.04,63.05,172256.0,54.3876,54.4049,54.3704,54.379,172256.0
2016-12-27 12:00:00,63.06,63.06,63.04,63.05,79738.0,54.3876,54.3876,54.3704,54.379,79738.0
2016-12-27 12:10:00,63.05,63.06,63.03,63.05,56424.0,54.379,54.3876,54.3618,54.379,56424.0
2016-12-27 12:20:00,63.05,63.06,63.04,63.05,55364.0,54.379,54.3876,54.3704,54.379,55364.0
2016-12-27 12:30:00,63.05,63.06,63.02,63.03,60486.0,54.379,54.3876,54.3531,54.3618,60486.0
2016-12-27 12:40:00,63.03,63.05,63.02,63.05,97054.0,54.3618,54.379,54.3531,54.379,97054.0
2016-12-27 12:50:00,63.05,63.06,63.04,63.06,43212.0,54.379,54.3876,54.3704,54.3876,43212.0
2016-12-27 13:00:00,63.06,63.08,63.05,63.08,35120.0,54.3876,54.4049,54.379,54.4049,35120.0
2016-12-27 13:10:00,63.08,63.09,63.07,63.07,82366.0,54.4049,54.4135,54.3962,54.3962,82366.0
2016-12-27 13:20:00,63.07,63.09,63.05,63.07,94446.0,54.3962,54.4135,54.379,54.3962,94446.0
2016-12-27 13:30:00,63.07,63.1,63.07,63.1,64994.0,54.3962,54.4221,54.3962,54.4221,64994.0
2016-12-27 13:40:00,63.1,63.11,63.09,63.1,61124.0,54.4221,54.4307,54.4135,54.4221,61124.0
2016-12-27 13:50:00,63.1,63.1,63.07,63.09,88122.0,54.4221,54.4221,54.3962,54.4135,88122.0
2016-12-27 14:00:00,63.09,63.1,63.07,63.1,152218.0,54.4135,54.4221,54.3962,54.4221,152218.0
2016-12-27 14:10:00,63.1,63.15,63.09,63.14,83106.0,54.4221,54.4652,54.4135,54.4566,83106.0
2016-12-27 14:20:00,63.15,63.17,63.14,63.16,134690.0,54.4652,54.4825,54.4566,54.4739,134690.0
2016-12-27 14:30:00,63.16,63.18,63.14,63.17,159014.0,54.4739,54.4911,54.4566,54.4825,159014.0
2016-12-27 14:40:00,63.18,63.19,63.15,63.18,148820.0,54.4911,54.4997,54.4652,54.4911,148820.0
2016-12-27 14:50:00,63.18,63.18,63.12,63.13,167908.0,54.4911,54.4911,54.4394,54.448,167908.0
2016-12-27 15:00:00,63.13,63.16,63.12,63.15,177572.0,54.448,54.4739,54.4394,54.4652,177572.0
2016-12-27 15:10:00,63.15,63.15,63.13,63.15,126034.0,54.4652,54.4652,54.448,54.4652,126034.0
2016-12-27 15:20:00,63.14,63.16,63.13,63.16,243170.0,54.4566,54.4739,54.448,54.4739,243170.0
2016-12-27 15:30:00,63.15,63.16,63.13,63.14,179008.0,54.4652,54.4739,54.448,54.4566,179008.0
2016-12-27 15:40:00,63.13,63.16,63.09,63.1,401662.0,54.448,54.4739,54.4135,54.4221,401662.0
2016-12-27 15:50:00,63.1,63.12,63.07,63.09,521034.0,54.4221,54.4394,54.3962,54.4135,521034.0
2016-12-28 09:30:00,63.2,63.24,63.11,63.18,324386.0,54.5084,54.5429,54.4307,54.4911,324386.0
2016-12-28 09:40:00,63.17,63.17,63.06,63.07,1575153.0,54.4825,54.4825,54.3876,54.3962,1575153.0
2016-12-28 09:50:00,63.07,63.07,62.93,62.93,147033.0,54.3962,54.3962,54.2755,54.2755,147033.0
2016-12-28 10:00:00,62.93,62.93,62.83,62.85,81833.0,54.2755,54.2755,54.1893,54.2065,81833.0
2016-12-28 10:10:00,62.85,62.88,62.8,62.83,80076.0,54.2065,54.2324,54.1634,54.1893,80076.0
2016-12-28 10:20:00,62.83,62.87,62.8,62.87,93442.0,54.1893,54.2238,54.1634,54.2238,93442.0
2016-12-28 10:30:00,62.86,62.87,62.81,62.85,193158.0,54.2151,54.2238,54.172,54.2065,193158.0
2016-12-28 10:40:00,62.85,62.85,62.8,62.84,99541.0,54.2065,54.2065,54.1634,54.1979,99541.0
2016-12-28 10:50:00,62.84,62.85,62.81,62.83,75276.0,54.1979,54.2065,54.172,54.1893,75276.0
2016-12-28 11:00:00,62.83,62.84,62.79,62.79,335859.0,54.1893,54.1979,54.1548,54.1548,335859.0
2016-12-28 11:10:00,62.8,62.85,62.79,62.82,66213.0,54.1634,54.2065,54.1548,54.1806,66213.0
2016-12-28 11:20:00,62.83,62.93,62.83,62.92,136303.0,54.1893,54.2755,54.1893,54.2669,136303.0
2016-12-28 11:30:00,62.92,62.92,62.88,62.9,144761.0,54.2669,54.2669,54.2324,54.2496,144761.0
2016-12-28 11:40:00,62.9,62.9,62.87,62.89,29982.0,54.2496,54.2496,54.2238,54.241,29982.0
2016-12-28 11:50:00,62.88,62.92,62.84,62.85,80615.0,54.2324,54.2669,54.1979,54.2065,80615.0
2016-12-28 12:00:00,62.84,62.84,62.73,62.75,263564.0,54.1979,54.1979,54.103,54.1203,263564.0
2016-12-28 12:10:00,62.74,62.75,62.65,62.68,93000.0,54.1116,54.1203,54.034,54.0599,93000.0
2016-12-28 12:20:00,62.68,62.69,62.64,62.69,129822.0,54.0599,54.0685,54.0254,54.0685,129822.0
2016-12-28 12:30:00,62.69,62.69,62.61,62.62,68434.0,54.0685,54.0685,53.9995,54.0081,68434.0
2016-12-28 12:40:00,62.62,62.63,62.54,62.57,160847.0,54.0081,54.0168,53.9391,53.965,160847.0
2016-12-28 12:50:00,62.57,62.61,62.56,62.61,75516.0,53.965,53.9995,53.9564,53.9995,75516.0
2016-12-28 13:00:00,62.62,62.65,62.6,62.62,131915.0,54.0081,54.034,53.9909,54.0081,131915.0
2016-12-28 13:10:00,62.62,62.64,62.61,62.62,32016.0,54.0081,54.0254,53.9995,54.0081,32016.0
2016-12-28 13:20:00,62.62,62.68,62.62,62.65,38878.0,54.0081,54.0599,54.0081,54.034,38878.0
2016-12-28 13:30:00,62.64,62.66,62.62,62.63,58611.0,54.0254,54.0426,54.0081,54.0168,58611.0
2016-12-28 13:40:00,62.63,62.63,62.57,62.57,28743.0,54.0168,54.0168,53.965,53.965,28743.0
2016-12-28 13:50:00,62.58,62.61,62.56,62.56,86635.0,53.9736,53.9995,53.9564,53.9564,86635.0
2016-12-28 14:00:00,62.57,62.62,62.57,62.6,50851.0,53.965,54.0081,53.965,53.9909,50851.0
2016-12-28 14:10:00,62.6,62.61,62.54,62.56,118086.0,53.9909,53.9995,53.9391,53.9564,118086.0
2016-12-28 14:20:00,62.56,62.57,62.53,62.56,47169.0,53.9564,53.965,53.9305,53.9564,47169.0
2016-12-28 14:30:00,62.56,62.58,62.54,62.55,43761.0,53.9564,53.9736,53.9391,53.9478,43761.0
2016-12-28 14:40:00,62.55,62.55,62.51,62.52,34442.0,53.9478,53.9478,53.9133,53.9219,34442.0
2016-12-28 14:50:00,62.51,62.58,62.48,62.57,52674.0,53.9133,53.9736,53.8874,53.965,52674.0
2016-12-28 15:00:00,62.57,62.61,62.55,62.56,65911.0,53.965,53.9995,53.9478,53.9564,65911.0
2016-12-28 15:10:00,62.55,62.57,62.53,62.54,115869.0,53.9478,53.965,53.9305,53.9391,115869.0
2016-12-28 15:20:00,62.54,62.58,62.53,62.55,96544.0,53.9391,53.9736,53.9305,53.9478,96544.0
2016-12-28 15:30:00,62.55,62.56,62.51,62.51,130033.0,53.9478,53.9564,53.9133,53.9133,130033.0
2016-12-28 15:40:00,62.51,62.52,62.45,62.48,371008.0,53.9133,53.9219,53.8615,53.8874,371008.0
2016-12-28 15:50:00,62.49,62.52,62.45,62.48,670434.0,53.896,53.9219,53.8615,53.8874,670434.0
2016-12-29 09:30:00,62.5,62.75,62.46,62.69,311399.0,53.9046,54.1203,53.8701,54.0685,311399.0
2016-12-29 09:40:00,62.71,62.75,62.51,62.52,1150467.0,54.0858,54.1203,53.9133,53.9219,1150467.0
2016-12-29 09:50:00,62.52,62.61,62.52,62.61,63696.0,53.9219,53.9995,53.9219,53.9995,63696.0
2016-12-29 10:00:00,62.61,62.66,62.55,62.56,101397.0,53.9995,54.0426,53.9478,53.9564,101397.0
2016-12-29 10:10:00,62.57,62.62,62.55,62.62,47647.0,53.965,54.0081,53.9478,54.0081,47647.0
2016-12-29 10:20:00,62.61,62.61,62.54,62.56,219850.0,53.9995,53.9995,53.9391,53.9564,219850.0
2016-12-29 10:30:00,62.56,62.57,62.51,62.52,48914.0,53.9564,53.965,53.9133,53.9219,48914.0
2016-12-29 10:40:00,62.52,62.52,62.43,62.43,75847.0,53.9219,53.9219,53.8443,53.8443,75847.0
2016-12-29 10:50:00,62.42,62.45,62.4,62.42,86861.0,53.8356,53.8615,53.8184,53.8356,86861.0
2016-12-29 11:00:00,62.42,62.48,62.41,62.48,66007.0,53.8356,53.8874,53.827,53.8874,66007.0
2016-12-29 11:10:00,62.47,62.49,62.44,62.47,51264.0,53.8788,53.896,53.8529,53.8788,51264.0
2016-12-29 11:20:00,62.47,62.52,62.45,62.52,66849.0,53.8788,53.9219,53.8615,53.9219,66849.0
2016-12-29 11:30:00,62.51,62.53,62.49,62.49,71306.0,53.9133,53.9305,53.896,53.896,71306.0
2016-12-29 11:40:00,62.48,62.5,62.47,62.47,47242.0,53.8874,53.9046,53.8788,53.8788,47242.0
2016-12-29 11:50:00,62.47,62.48,62.41,62.42,54605.0,53.8788,53.8874,53.827,53.8356,54605.0
2016-12-29 12:00:00,62.43,62.43,62.35,62.36,86598.0,53.8443,53.8443,53.7753,53.7839,86598.0
2016-12-29 12:10:00,62.35,62.4,62.33,62.39,130467.0,53.7753,53.8184,53.758,53.8098,130467.0
2016-12-29 12:20:00,62.38,62.44,62.35,62.43,683539.0,53.8011,53.8529,53.7753,53.8443,683539.0
2016-12-29 12:30:00,62.43,62.44,62.4,62.41,95756.0,53.8443,53.8529,53.8184,53.827,95756.0
2016-12-29 12:40:00,62.42,62.51,62.41,62.51,237423.0,53.8356,53.9133,53.827,53.9133,237423.0
2016-12-29 12:50:00,62.51,62.53,62.45,62.47,167546.0,53.9133,53.9305,53.8615,53.8788,167546.0
2016-12-29 13:00:00,62.47,62.49,62.44,62.45,313078.0,53.8788,53.896,53.8529,53.8615,313078.0
2016-12-29 13:10:00,62.45,62.49,62.44,62.47,48434.0,53.8615,53.896,53.8529,53.8788,48434.0
2016-12-29 13:20:00,62.47,62.51,62.46,62.49,29827.0,53.8788,53.9133,53.8701,53.896,29827.0
2016-12-29 13:30:00,62.5,62.5,62.43,62.45,53423.0,53.9046,53.9046,53.8443,53.8615,53423.0
2016-12-29 13:40:00,62.45,62.45,62.42,62.43,40720.0,53.8615,53.8615,53.8356,53.8443,40720.0
2016-12-29 13:50:00,62.43,62.48,62.42,62.48,82251.0,53.8443,53.8874,53.8356,53.8874,82251.0
2016-12-29 14:00:00,62.48,62.55,62.48,62.53,109511.0,53.8874,53.9478,53.8874,53.9305,109511.0
2016-12-29 14:10:00,62.53,62.53,62.49,62.51,46581.0,53.9305,53.9305,53.896,53.9133,46581.0
2016-12-29 14:20:00,62.51,62.56,62.48,62.48,63458.0,53.9133,53.9564,53.8874,53.8874,63458.0
2016-12-29 14:30:00,62.49,62.49,62.44,62.47,46103.0,53.896,53.896,53.8529,53.8788,46103.0
2016-12-29 14:40:00,62.47,62.49,62.43,62.46,143050.0,53.8788,53.896,53.8443,53.8701,143050.0
2016-12-29 14:50:00,62.46,62.49,62.45,62.46,47133.0,53.8701,53.896,53.8615,53.8701,47133.0
2016-12-29 15:00:00,62.46,62.49,62.44,62.45,67602.0,53.8701,53.896,53.8529,53.8615,67602.0
2016-12-29 15:10:00,62.45,62.49,62.44,62.48,100119.0,53.8615,53.896,53.8529,53.8874,100119.0
2016-12-29 15:20:00,62.47,62.5,62.46,62.46,94414.0,53.8788,53.9046,53.8701,53.8701,94414.0
2016-12-29 15:30:00,62.46,62.49,62.43,62.46,399189.0,53.8701,53.896,53.8443,53.8701,399189.0
2016-12-29 15:40:00,62.45,62.47,62.45,62.46,216913.0,53.8615,53.8788,53.8615,53.8701,216913.0
2016-12-29 15:50:00,62.46,62.48,62.43,62.45,697997.0,53.8701,53.8874,53.8443,53.8615,697997.0
2016-12-30 09:30:00,62.6,62.75,62.4,62.42,243929.0,53.9909,54.1203,53.8184,53.8356,243929.0
2016-12-30 09:40:00,62.41,62.47,62.38,62.42,131466.0,53.827,53.8788,53.8011,53.8356,131466.0
2016-12-30 09:50:00,62.42,62.44,62.34,62.37,230208.0,53.8356,53.8529,53.7666,53.7925,230208.0
2016-12-30 10:00:00,62.36,62.37,62.32,62.36,144868.0,53.7839,53.7925,53.7494,53.7839,144868.0
2016-12-30 10:10:00,62.35,62.38,62.3,62.3,213581.0,53.7753,53.8011,53.7321,53.7321,213581.0
2016-12-30 10:20:00,62.31,62.32,62.25,62.28,158156.0,53.7408,53.7494,53.689,53.7149,158156.0
2016-12-30 10:30:00,62.29,62.38,62.28,62.35,101602.0,53.7235,53.8011,53.7149,53.7753,101602.0
2016-12-30 10:40:00,62.35,62.36,62.31,62.35,154735.0,53.7753,53.7839,53.7408,53.7753,154735.0
2016-12-30 10:50:00,62.35,62.41,62.35,62.4,117253.0,53.7753,53.827,53.7753,53.8184,117253.0
2016-12-30 11:00:00,62.4,62.43,62.39,62.39,88563.0,53.8184,53.8443,53.8098,53.8098,88563.0
2016-12-30 11:10:00,62.39,62.39,62.36,62.37,99338.0,53.8098,53.8098,53.7839,53.7925,99338.0
2016-12-30 11:20:00,62.37,62.44,62.36,62.42,112062.0,53.7925,53.8529,53.7839,53.8356,112062.0
2016-12-30 11:30:00,62.43,62.45,62.39,62.39,104955.0,53.8443,53.8615,53.8098,53.8098,104955.0
2016-12-30 11:40:00,62.39,62.46,62.39,62.44,117643.0,53.8098,53.8701,53.8098,53.8529,117643.0
2016-12-30 11:50:00,62.44,62.47,62.39,62.4,90081.0,53.8529,53.8788,53.8098,53.8184,90081.0
2016-12-30 12:00:00,62.4,62.41,62.33,62.36,111777.0,53.8184,53.827,53.758,53.7839,111777.0
2016-12-30 12:10:00,62.37,62.41,62.36,62.39,56849.0,53.7925,53.827,53.7839,53.8098,56849.0
2016-12-30 12:20:00,62.39,62.41,62.36,62.37,86794.0,53.8098,53.827,53.7839,53.7925,86794.0
2016-12-30 12:30:00,62.36,62.39,62.3,62.31,93862.0,53.7839,53.8098,53.7321,53.7408,93862.0
2016-12-30 12:40:00,62.3,62.33,62.29,62.32,131159.0,53.7321,53.758,53.7235,53.7494,131159.0
2016-12-30 12:50:00,62.31,62.31,62.26,62.3,153748.0,53.7408,53.7408,53.6976,53.7321,153748.0
2016-12-30 13:00:00,62.3,62.32,62.3,62.3,46308.0,53.7321,53.7494,53.7321,53.7321,46308.0
2016-12-30 13:10:00,62.3,62.37,62.3,62.36,66709.0,53.7321,53.7925,53.7321,53.7839,66709.0
2016-12-30 13:20:00,62.36,62.38,62.34,62.35,80321.0,53.7839,53.8011,53.7666,53.7753,80321.0
2016-12-30 13:30:00,62.35,62.36,62.32,62.34,88711.0,53.7753,53.7839,53.7494,53.7666,88711.0
2016-12-30 13:40:00,62.33,62.36,62.28,62.3,148056.0,53.758,53.7839,53.7149,53.7321,148056.0
2016-12-30 13:50:00,62.3,62.31,62.24,62.25,73936.0,53.7321,53.7408,53.6804,53.689,73936.0
2016-12-30 14:00:00,62.24,62.26,62.23,62.23,103650.0,53.6804,53.6976,53.6718,53.6718,103650.0
2016-12-30 14:10:00,62.23,62.23,62.18,62.2,250117.0,53.6718,53.6718,53.6286,53.6459,250117.0
2016-12-30 14:20:00,62.2,62.21,62.15,62.16,108842.0,53.6459,53.6545,53.6028,53.6114,108842.0
2016-12-30 14:30:00,62.15,62.19,62.13,62.19,111821.0,53.6028,53.6373,53.5855,53.6373,111821.0
2016-12-30 14:40:00,62.18,62.19,62.07,62.08,201590.0,53.6286,53.6373,53.5338,53.5424,201590.0
2016-12-30 14:50:00,62.08,62.08,62.02,62.05,211558.0,53.5424,53.5424,53.4907,53.5165,211558.0
2016-12-30 15:00:00,62.06,62.12,62.03,62.11,222015.0,53.5252,53.5769,53.4993,53.5683,222015.0
2016-12-30 15:10:00,62.11,62.2,62.1,62.15,248496.0,53.5683,53.6459,53.5596,53.6028,248496.0
2016-12-30 15:20:00,62.16,62.21,62.15,62.2,240138.0,53.6114,53.6545,53.6028,53.6459,240138.0
2016-12-30 15:30:00,62.19,62.21,62.13,62.14,284119.0,53.6373,53.6545,53.5855,53.5941,284119.0
2016-12-30 15:40:00,62.13,62.13,62.06,62.06,429423.0,53.5855,53.5855,53.5252,53.5252,429423.0
2016-12-30 15:50:00,62.06,62.25,62.05,62.24,845392.0,53.5252,53.689,53.5165,53.6804,845392.0
2017-01-03 09:30:00,62.82,62.85,62.65,62.82,1093139.0,54.1806,54.2065,54.034,54.1806,1093139.0
2017-01-03 09:40:00,62.82,62.88,62.73,62.78,407780.0,54.1806,54.2324,54.103,54.1461,407780.0
2017-01-03 09:50:00,62.77,62.82,62.71,62.78,232942.0,54.1375,54.1806,54.0858,54.1461,232942.0
2017-01-03 10:00:00,62.77,63.06,62.74,63.03,641894.0,54.1375,54.3876,54.1116,54.3618,641894.0
2017-01-03 10:10:00,63.03,63.04,62.96,62.97,392403.0,54.3618,54.3704,54.3014,54.31,392403.0
2017-01-03 10:20:00,62.97,62.97,62.84,62.87,1394226.0,54.31,54.31,54.1979,54.2238,1394226.0
2017-01-03 10:30:00,62.87,62.9,62.72,62.72,323397.0,54.2238,54.2496,54.0944,54.0944,323397.0
2017-01-03 10:40:00,62.71,62.74,62.58,62.58,253806.0,54.0858,54.1116,53.9736,53.9736,253806.0
2017-01-03 10:50:00,62.57,62.59,62.41,62.46,324304.0,53.965,53.9823,53.827,53.8701,324304.0
2017-01-03 11:00:00,62.46,62.47,62.39,62.43,229446.0,53.8701,53.8788,53.8098,53.8443,229446.0
2017-01-03 11:10:00,62.42,62.45,62.4,62.43,246635.0,53.8356,53.8615,53.8184,53.8443,246635.0
2017-01-03 11:20:00,62.43,62.55,62.43,62.45,381519.0,53.8443,53.9478,53.8443,53.8615,381519.0
2017-01-03 11:30:00,62.45,62.52,62.42,62.42,187979.0,53.8615,53.9219,53.8356,53.8356,187979.0
2017-01-03 11:40:00,62.42,62.45,62.35,62.43,219335.0,53.8356,53.8615,53.7753,53.8443,219335.0
2017-01-03 11:50:00,62.43,62.51,62.42,62.51,197414.0,53.8443,53.9133,53.8356,53.9133,197414.0
2017-01-03 12:00:00,62.52,62.53,62.44,62.5,154954.0,53.9219,53.9305,53.8529,53.9046,154954.0
2017-01-03 12:10:00,62.51,62.55,62.5,62.53,79380.0,53.9133,53.9478,53.9046,53.9305,79380.0
2017-01-03 12:20:00,62.53,62.56,62.49,62.49,93140.0,53.9305,53.9564,53.896,53.896,93140.0
2017-01-03 12:30:00,62.49,62.51,62.45,62.45,310120.0,53.896,53.9133,53.8615,53.8615,310120.0
2017-01-03 12:40:00,62.45,62.46,62.38,62.45,217598.0,53.8615,53.8701,53.8011,53.8615,217598.0
2017-01-03 12:50:00,62.45,62.45,62.4,62.44,92455.0,53.8615,53.8615,53.8184,53.8529,92455.0
2017-01-03 13:00:00,62.44,62.44,62.36,62.37,110650.0,53.8529,53.8529,53.7839,53.7925,110650.0
2017-01-03 13:10:00,62.38,62.42,62.36,62.41,122971.0,53.8011,53.8356,53.7839,53.827,122971.0
2017-01-03 13:20:00,62.41,62.47,62.39,62.44,110262.0,53.827,53.8788,53.8098,53.8529,110262.0
2017-01-03 13:30:00,62.45,62.47,62.42,62.42,117457.0,53.8615,53.8788,53.8356,53.8356,117457.0
2017-01-03 13:40:00,62.42,62.44,62.36,62.38,171149.0,53.8356,53.8529,53.7839,53.8011,171149.0
2017-01-03 13:50:00,62.37,62.4,62.36,62.39,165097.0,53.7925,53.8184,53.7839,53.8098,165097.0
2017-01-03 14:00:00,62.39,62.46,62.38,62.42,267490.0,53.8098,53.8701,53.8011,53.8356,267490.0
2017-01-03 14:10:00,62.42,62.47,62.41,62.44,159991.0,53.8356,53.8788,53.827,53.8529,159991.0
2017-01-03 14:20:00,62.43,62.46,62.4,62.4,94616.0,53.8443,53.8701,53.8184,53.8184,94616.0
2017-01-03 14:30:00,62.4,62.43,62.38,62.38,220080.0,53.8184,53.8443,53.8011,53.8011,220080.0
2017-01-03 14:40:00,62.39,62.47,62.38,62.47,141924.0,53.8098,53.8788,53.8011,53.8788,141924.0
2017-01-03 14:50:00,62.47,62.52,62.45,62.48,325444.0,53.8788,53.9219,53.8615,53.8874,325444.0
2017-01-03 15:00:00,62.48,62.55,62.48,62.53,122870.0,53.8874,53.9478,53.8874,53.9305,122870.0
2017-01-03 15:10:00,62.53,62.55,62.48,62.5,165902.0,53.9305,53.9478,53.8874,53.9046,165902.0
2017-01-03 15:20:00,62.51,62.51,62.43,62.44,1114374.0,53.9133,53.9133,53.8443,53.8529,1114374.0
2017-01-03 15:30:00,62.43,62.51,62.39,62.5,1310529.0,53.8443,53.9133,53.8098,53.9046,1310529.0
2017-01-03 15:40:00,62.51,62.62,62.49,62.6,622089.0,53.9133,54.0081,53.896,53.9909,622089.0
2017-01-03 15:50:00,62.61,62.65,62.58,62.62,1579857.0,53.9995,54.034,53.9736,54.0081,1579857.0
2017-01-04 09:30:00,62.76,63.08,62.68,62.92,553648.0,54.1289,54.4049,54.0599,54.2669,553648.0
2017-01-04 09:40:00,62.93,62.99,62.83,62.85,460630.0,54.2755,54.3273,54.1893,54.2065,460630.0
2017-01-04 09:50:00,62.85,62.9,62.81,62.85,527284.0,54.2065,54.2496,54.172,54.2065,527284.0
2017-01-04 10:00:00,62.85,62.92,62.83,62.85,342048.0,54.2065,54.2669,54.1893,54.2065,342048.0
2017-01-04 10:10:00,62.85,62.85,62.78,62.82,172489.0,54.2065,54.2065,54.1461,54.1806,172489.0
2017-01-04 10:20:00,62.82,62.9,62.81,62.82,238946.0,54.1806,54.2496,54.172,54.1806,238946.0
2017-01-04 10:30:00,62.82,62.9,62.81,62.88,361541.0,54.1806,54.2496,54.172,54.2324,361541.0
2017-01-04 10:40:00,62.88,62.94,62.85,62.9,160929.0,54.2324,54.2841,54.2065,54.2496,160929.0
2017-01-04 10:50:00,62.89,62.91,62.87,62.89,78899.0,54.241,54.2583,54.2238,54.241,78899.0
2017-01-04 11:00:00,62.91,62.97,62.89,62.92,185569.0,54.2583,54.31,54.241,54.2669,185569.0
2017-01-04 11:10:00,62.92,62.94,62.88,62.89,99774.0,54.2669,54.2841,54.2324,54.241,99774.0
2017-01-04 11:20:00,62.88,62.94,62.86,62.93,292376.0,54.2324,54.2841,54.2151,54.2755,292376.0
2017-01-04 11:30:00,62.92,62.97,62.9,62.96,282755.0,54.2669,54.31,54.2496,54.3014,282755.0
2017-01-04 11:40:00,62.96,62.99,62.93,62.93,161881.0,54.3014,54.3273,54.2755,54.2755,161881.0
2017-01-04 11:50:00,62.92,62.96,62.92,62.93,130931.0,54.2669,54.3014,54.2669,54.2755,130931.0
2017-01-04 12:00:00,62.94,62.97,62.93,62.94,144993.0,54.2841,54.31,54.2755,54.2841,144993.0
2017-01-04 12:10:00,62.95,62.97,62.93,62.94,72889.0,54.2928,54.31,54.2755,54.2841,72889.0
2017-01-04 12:20:00,62.94,62.95,62.9,62.95,81558.0,54.2841,54.2928,54.2496,54.2928,81558.0
2017-01-04 12:30:00,62.95,62.95,62.92,62.94,172186.0,54.2928,54.2928,54.2669,54.2841,172186.0
2017-01-04 12:40:00,62.94,62.95,62.92,62.94,39208.0,54.2841,54.2928,54.2669,54.2841,39208.0
2017-01-04 12:50:00,62.94,62.98,62.93,62.95,78828.0,54.2841,54.3186,54.2755,54.2928,78828.0
2017-01-04 13:00:00,62.96,62.96,62.9,62.91,76970.0,54.3014,54.3014,54.2496,54.2583,76970.0
2017-01-04 13:10:00,62.91,62.93,62.87,62.88,53710.0,54.2583,54.2755,54.2238,54.2324,53710.0
2017-01-04 13:20:00,62.88,62.89,62.85,62.88,72730.0,54.2324,54.241,54.2065,54.2324,72730.0
2017-01-04 13:30:00,62.89,62.92,62.88,62.91,55688.0,54.241,54.2669,54.2324,54.2583,55688.0
2017-01-04 13:40:00,62.91,62.92,62.88,62.92,92813.0,54.2583,54.2669,54.2324,54.2669,92813.0
2017-01-04 13:50:00,62.91,62.92,62.88,62.89,61528.0,54.2583,54.2669,54.2324,54.241,61528.0
2017-01-04 14:00:00,62.89,62.91,62.88,62.91,76662.0,54.241,54.2583,54.2324,54.2583,76662.0
2017-01-04 14:10:00,62.91,62.97,62.9,62.97,61500.0,54.2583,54.31,54.2496,54.31,61500.0
2017-01-04 14:20:00,62.97,62.99,62.92,62.94,191958.0,54.31,54.3273,54.2669,54.2841,191958.0
2017-01-04 14:30:00,62.94,62.98,62.93,62.97,188384.0,54.2841,54.3186,54.2755,54.31,188384.0
2017-01-04 14:40:00,62.97,62.98,62.87,62.89,267240.0,54.31,54.3186,54.2238,54.241,267240.0
2017-01-04 14:50:00,62.89,62.9,62.87,62.9,70712.0,54.241,54.2496,54.2238,54.2496,70712.0
2017-01-04 15:00:00,62.9,62.94,62.89,62.93,103620.0,54.2496,54.2841,54.241,54.2755,103620.0
2017-01-04 15:10:00,62.94,62.95,62.9,62.93,82398.0,54.2841,54.2928,54.2496,54.2755,82398.0
2017-01-04 15:20:00,62.92,62.94,62.9,62.93,84027.0,54.2669,54.2841,54.2496,54.2755,84027.0
2017-01-04 15:30:00,62.92,62.99,62.9,62.98,153707.0,54.2669,54.3273,54.2496,54.3186,153707.0
2017-01-04 15:40:00,62.98,63.03,62.95,62.97,398865.0,54.3186,54.3618,54.2928,54.31,398865.0
2017-01-04 15:50:00,62.96,63.01,62.95,62.99,601175.0,54.3014,54.3445,54.2928,54.3273,601175.0
2017-01-05 09:30:00,62.91,63.09,62.86,63.01,271167.0,54.2583,54.4135,54.2151,54.3445,271167.0
2017-01-05 09:40:00,63.01,63.15,63.01,63.14,1085244.0,54.3445,54.4652,54.3445,54.4566,1085244.0
2017-01-05 09:50:00,63.14,63.18,63.1,63.12,149855.0,54.4566,54.4911,54.4221,54.4394,149855.0
2017-01-05 10:00:00,63.13,63.22,63.1,63.21,203596.0,54.448,54.5256,54.4221,54.517,203596.0
2017-01-05 10:10:00,63.2,63.23,63.16,63.16,262493.0,54.5084,54.5342,54.4739,54.4739,262493.0
2017-01-05 10:20:00,63.16,63.27,63.15,63.26,558575.0,54.4739,54.5687,54.4652,54.5601,558575.0
2017-01-05 10:30:00,63.26,63.27,63.16,63.21,167545.0,54.5601,54.5687,54.4739,54.517,167545.0
2017-01-05 10:40:00,63.21,63.21,63.13,63.14,171668.0,54.517,54.517,54.448,54.4566,171668.0
2017-01-05 10:50:00,63.15,63.16,63.09,63.14,81399.0,54.4652,54.4739,54.4135,54.4566,81399.0
2017-01-05 11:00:00,63.13,63.14,62.9,62.93,177817.0,54.448,54.4566,54.2496,54.2755,177817.0
2017-01-05 11:10:00,62.92,62.92,62.83,62.86,113255.0,54.2669,54.2669,54.1893,54.2151,113255.0
2017-01-05 11:20:00,62.87,62.88,62.76,62.79,897811.0,54.2238,54.2324,54.1289,54.1548,897811.0
2017-01-05 11:30:00,62.79,62.79,62.64,62.65,206400.0,54.1548,54.1548,54.0254,54.034,206400.0
2017-01-05 11:40:00,62.65,62.66,62.51,62.55,355959.0,54.034,54.0426,53.9133,53.9478,355959.0
2017-01-05 11:50:00,62.55,62.57,62.47,62.5,246612.0,53.9478,53.965,53.8788,53.9046,246612.0
2017-01-05 12:00:00,62.5,62.53,62.44,62.45,196745.0,53.9046,53.9305,53.8529,53.8615,196745.0
2017-01-05 12:10:00,62.45,62.69,62.44,62.69,190606.0,53.8615,54.0685,53.8529,54.0685,190606.0
2017-01-05 12:20:00,62.68,62.71,62.65,62.7,61714.0,54.0599,54.0858,54.034,54.0771,61714.0
2017-01-05 12:30:00,62.7,62.7,62.65,62.67,73215.0,54.0771,54.0771,54.034,54.0513,73215.0
2017-01-05 12:40:00,62.68,62.69,62.64,62.66,258251.0,54.0599,54.0685,54.0254,54.0426,258251.0
2017-01-05 12:50:00,62.66,62.7,62.66,62.68,224929.0,54.0426,54.0771,54.0426,54.0599,224929.0
2017-01-05 13:00:00,62.68,62.73,62.65,62.72,68906.0,54.0599,54.103,54.034,54.0944,68906.0
2017-01-05 13:10:00,62.72,62.73,62.69,62.7,52268.0,54.0944,54.103,54.0685,54.0771,52268.0
2017-01-05 13:20:00,62.71,62.72,62.66,62.67,83366.0,54.0858,54.0944,54.0426,54.0513,83366.0
2017-01-05 13:30:00,62.67,62.72,62.65,62.68,62480.0,54.0513,54.0944,54.034,54.0599,62480.0
2017-01-05 13:40:00,62.68,62.7,62.66,62.69,63350.0,54.0599,54.0771,54.0426,54.0685,63350.0
2017-01-05 13:50:00,62.69,62.71,62.67,62.69,49350.0,54.0685,54.0858,54.0513,54.0685,49350.0
2017-01-05 14:00:00,62.69,62.74,62.68,62.7,79124.0,54.0685,54.1116,54.0599,54.0771,79124.0
2017-01-05 14:10:00,62.7,62.75,62.69,62.73,69300.0,54.0771,54.1203,54.0685,54.103,69300.0
2017-01-05 14:20:00,62.73,62.76,62.72,62.74,79265.0,54.103,54.1289,54.0944,54.1116,79265.0
2017-01-05 14:30:00,62.73,62.74,62.69,62.7,92110.0,54.103,54.1116,54.0685,54.0771,92110.0
2017-01-05 14:40:00,62.7,62.71,62.65,62.67,77251.0,54.0771,54.0858,54.034,54.0513,77251.0
2017-01-05 14:50:00,62.67,62.68,62.63,62.64,93071.0,54.0513,54.0599,54.0168,54.0254,93071.0
2017-01-05 15:00:00,62.63,62.71,62.62,62.7,123832.0,54.0168,54.0858,54.0081,54.0771,123832.0
2017-01-05 15:10:00,62.7,62.72,62.69,62.69,98281.0,54.0771,54.0944,54.0685,54.0685,98281.0
2017-01-05 15:20:00,62.7,62.75,62.69,62.74,373643.0,54.0771,54.1203,54.0685,54.1116,373643.0
2017-01-05 15:30:00,62.73,62.75,62.7,62.72,135669.0,54.103,54.1203,54.0771,54.0944,135669.0
2017-01-05 15:40:00,62.72,62.76,62.71,62.74,201422.0,54.0944,54.1289,54.0858,54.1116,201422.0
2017-01-05 15:50:00,62.74,62.8,62.72,62.76,656898.0,54.1116,54.1634,54.0944,54.1289,656898.0
2017-01-06 09:30:00,62.79,62.87,62.58,62.69,278018.0,54.1548,54.2238,53.9736,54.0685,278018.0
2017-01-06 09:40:00,62.69,62.76,62.68,62.72,359983.0,54.0685,54.1289,54.0599,54.0944,359983.0
2017-01-06 09:50:00,62.72,62.9,62.71,62.89,124413.0,54.0944,54.2496,54.0858,54.241,124413.0
2017-01-06 10:00:00,62.89,63.0,62.87,62.94,116762.0,54.241,54.3359,54.2238,54.2841,116762.0
2017-01-06 10:10:00,62.95,62.97,62.88,62.91,86195.0,54.2928,54.31,54.2324,54.2583,86195.0
2017-01-06 10:20:00,62.91,62.94,62.89,62.92,64924.0,54.2583,54.2841,54.241,54.2669,64924.0
2017-01-06 10:30:00,62.93,62.93,62.8,62.83,333780.0,54.2755,54.2755,54.1634,54.1893,333780.0
2017-01-06 10:40:00,62.83,62.9,62.83,62.88,40292.0,54.1893,54.2496,54.1893,54.2324,40292.0
2017-01-06 10:50:00,62.89,62.94,62.84,62.93,75776.0,54.241,54.2841,54.1979,54.2755,75776.0
2017-01-06 11:00:00,62.93,62.97,62.92,62.95,106488.0,54.2755,54.31,54.2669,54.2928,106488.0
2017-01-06 11:10:00,62.95,63.07,62.95,63.05,71266.0,54.2928,54.3962,54.2928,54.379,71266.0
2017-01-06 11:20:00,63.05,63.1,63.02,63.08,83832.0,54.379,54.4221,54.3531,54.4049,83832.0
2017-01-06 11:30:00,63.08,63.14,63.07,63.09,278293.0,54.4049,54.4566,54.3962,54.4135,278293.0
2017-01-06 11:40:00,63.09,63.19,63.09,63.18,95195.0,54.4135,54.4997,54.4135,54.4911,95195.0
2017-01-06 11:50:00,63.18,63.23,63.14,63.21,73519.0,54.4911,54.5342,54.4566,54.517,73519.0
2017-01-06 12:00:00,63.2,63.2,63.16,63.17,31200.0,54.5084,54.5084,54.4739,54.4825,31200.0
2017-01-06 12:10:00,63.17,63.23,63.16,63.23,75542.0,54.4825,54.5342,54.4739,54.5342,75542.0
2017-01-06 12:20:00,63.23,63.24,63.19,63.22,80511.0,54.5342,54.5429,54.4997,54.5256,80511.0
2017-01-06 12:30:00,63.22,63.29,63.22,63.27,73612.0,54.5256,54.586,54.5256,54.5687,73612.0
2017-01-06 12:40:00,63.27,63.31,63.25,63.26,131757.0,54.5687,54.6032,54.5515,54.5601,131757.0
2017-01-06 12:50:00,63.26,63.28,63.23,63.27,37795.0,54.5601,54.5774,54.5342,54.5687,37795.0
2017-01-06 13:00:00,63.27,63.31,63.25,63.26,212496.0,54.5687,54.6032,54.5515,54.5601,212496.0
2017-01-06 13:10:00,63.26,63.27,63.25,63.26,56919.0,54.5601,54.5687,54.5515,54.5601,56919.0
2017-01-06 13:20:00,63.27,63.28,63.19,63.2,139440.0,54.5687,54.5774,54.4997,54.5084,139440.0
2017-01-06 13:30:00,63.2,63.25,63.19,63.25,45609.0,54.5084,54.5515,54.4997,54.5515,45609.0
2017-01-06 13:40:00,63.25,63.3,63.24,63.27,47759.0,54.5515,54.5946,54.5429,54.5687,47759.0
2017-01-06 13:50:00,63.27,63.28,63.23,63.24,58284.0,54.5687,54.5774,54.5342,54.5429,58284.0
2017-01-06 14:00:00,63.24,63.31,63.24,63.29,54517.0,54.5429,54.6032,54.5429,54.586,54517.0
2017-01-06 14:10:00,63.28,63.29,63.25,63.27,83021.0,54.5774,54.586,54.5515,54.5687,83021.0
2017-01-06 14:20:00,63.27,63.27,63.14,63.15,178147.0,54.5687,54.5687,54.4566,54.4652,178147.0
2017-01-06 14:30:00,63.14,63.19,63.12,63.13,52027.0,54.4566,54.4997,54.4394,54.448,52027.0
2017-01-06 14:40:00,63.13,63.17,63.1,63.11,70208.0,54.448,54.4825,54.4221,54.4307,70208.0
2017-01-06 14:50:00,63.11,63.15,63.09,63.12,92242.0,54.4307,54.4652,54.4135,54.4394,92242.0
2017-01-06 15:00:00,63.12,63.2,63.12,63.17,82780.0,54.4394,54.5084,54.4394,54.4825,82780.0
2017-01-06 15:10:00,63.18,63.19,63.14,63.16,67008.0,54.4911,54.4997,54.4566,54.4739,67008.0
2017-01-06 15:20:00,63.16,63.16,63.11,63.12,114904.0,54.4739,54.4739,54.4307,54.4394,114904.0
2017-01-06 15:30:00,63.12,63.18,63.11,63.18,628480.0,54.4394,54.4911,54.4307,54.4911,628480.0
2017-01-06 15:40:00,63.18,63.22,63.15,63.15,537779.0,54.4911,54.5256,54.4652,54.4652,537779.0
2017-01-06 15:50:00,63.16,63.17,63.09,63.13,1636626.0,54.4739,54.4825,54.4135,54.448,1636626.0
2017-01-09 09:30:00,63.07,63.07,62.78,62.88,334592.0,54.3962,54.3962,54.1461,54.2324,334592.0
2017-01-09 09:40:00,62.89,62.89,62.77,62.88,249338.0,54.241,54.241,54.1375,54.2324,249338.0
2017-01-09 09:50:00,62.87,62.97,62.87,62.9,177110.0,54.2238,54.31,54.2238,54.2496,177110.0
2017-01-09 10:00:00,62.9,62.91,62.79,62.8,177704.0,54.2496,54.2583,54.1548,54.1634,177704.0
2017-01-09 10:10:00,62.8,62.83,62.74,62.81,95256.0,54.1634,54.1893,54.1116,54.172,95256.0
2017-01-09 10:20:00,62.81,62.88,62.8,62.84,136263.0,54.172,54.2324,54.1634,54.1979,136263.0
2017-01-09 10:30:00,62.83,62.87,62.8,62.85,446335.0,54.1893,54.2238,54.1634,54.2065,446335.0
2017-01-09 10:40:00,62.86,62.88,62.82,62.88,122474.0,54.2151,54.2324,54.1806,54.2324,122474.0
2017-01-09 10:50:00,62.89,62.97,62.88,62.96,132291.0,54.241,54.31,54.2324,54.3014,132291.0
2017-01-09 11:00:00,62.95,62.95,62.88,62.92,67929.0,54.2928,54.2928,54.2324,54.2669,67929.0
2017-01-09 11:10:00,62.91,62.94,62.88,62.91,106757.0,54.2583,54.2841,54.2324,54.2583,106757.0
2017-01-09 11:20:00,62.92,62.95,62.91,62.94,74522.0,54.2669,54.2928,54.2583,54.2841,74522.0
2017-01-09 11:30:00,62.94,62.94,62.87,62.89,106473.0,54.2841,54.2841,54.2238,54.241,106473.0
2017-01-09 11:40:00,62.89,62.91,62.86,62.91,117582.0,54.241,54.2583,54.2151,54.2583,117582.0
2017-01-09 11:50:00,62.91,62.92,62.88,62.92,78115.0,54.2583,54.2669,54.2324,54.2669,78115.0
2017-01-09 12:00:00,62.91,62.92,62.88,62.89,28748.0,54.2583,54.2669,54.2324,54.241,28748.0
2017-01-09 12:10:00,62.89,62.91,62.84,62.85,34746.0,54.241,54.2583,54.1979,54.2065,34746.0
2017-01-09 12:20:00,62.85,62.85,62.82,62.85,27245.0,54.2065,54.2065,54.1806,54.2065,27245.0
2017-01-09 12:30:00,62.85,62.85,62.81,62.82,111374.0,54.2065,54.2065,54.172,54.1806,111374.0
2017-01-09 12:40:00,62.82,62.85,62.82,62.85,53572.0,54.1806,54.2065,54.1806,54.2065,53572.0
2017-01-09 12:50:00,62.85,62.92,62.84,62.89,70734.0,54.2065,54.2669,54.1979,54.241,70734.0
2017-01-09 13:00:00,62.89,62.9,62.85,62.85,63193.0,54.241,54.2496,54.2065,54.2065,63193.0
2017-01-09 13:10:00,62.85,62.85,62.81,62.81,38595.0,54.2065,54.2065,54.172,54.172,38595.0
2017-01-09 13:20:00,62.81,62.82,62.73,62.74,78890.0,54.172,54.1806,54.103,54.1116,78890.0
2017-01-09 13:30:00,62.75,62.76,62.73,62.75,63747.0,54.1203,54.1289,54.103,54.1203,63747.0
2017-01-09 13:40:00,62.76,62.78,62.74,62.76,57405.0,54.1289,54.1461,54.1116,54.1289,57405.0
2017-01-09 13:50:00,62.77,62.77,62.73,62.76,51200.0,54.1375,54.1375,54.103,54.1289,51200.0
2017-01-09 14:00:00,62.76,62.77,62.74,62.75,50684.0,54.1289,54.1375,54.1116,54.1203,50684.0
2017-01-09 14:10:00,62.75,62.75,62.7,62.71,334989.0,54.1203,54.1203,54.0771,54.0858,334989.0
2017-01-09 14:20:00,62.71,62.74,62.69,62.73,51229.0,54.0858,54.1116,54.0685,54.103,51229.0
2017-01-09 14:30:00,62.73,62.73,62.66,62.66,93619.0,54.103,54.103,54.0426,54.0426,93619.0
2017-01-09 14:40:00,62.66,62.67,62.64,62.66,174387.0,54.0426,54.0513,54.0254,54.0426,174387.0
2017-01-09 14:50:00,62.66,62.68,62.64,62.66,149345.0,54.0426,54.0599,54.0254,54.0426,149345.0
2017-01-09 15:00:00,62.66,62.69,62.65,62.66,215508.0,54.0426,54.0685,54.034,54.0426,215508.0
2017-01-09 15:10:00,62.65,62.68,62.64,62.65,244246.0,54.034,54.0599,54.0254,54.034,244246.0
2017-01-09 15:20:00,62.65,62.71,62.62,62.7,120722.0,54.034,54.0858,54.0081,54.0771,120722.0
2017-01-09 15:30:00,62.71,62.71,62.67,62.7,213091.0,54.0858,54.0858,54.0513,54.0771,213091.0
2017-01-09 15:40:00,62.7,62.71,62.68,62.71,201708.0,54.0771,54.0858,54.0599,54.0858,201708.0
2017-01-09 15:50:00,62.71,62.73,62.66,62.67,551510.0,54.0858,54.103,54.0426,54.0513,551510.0
2017-01-10 09:30:00,62.76,62.87,62.63,62.85,383322.0,54.1289,54.2238,54.0168,54.2065,383322.0
2017-01-10 09:40:00,62.85,62.95,62.85,62.92,168309.0,54.2065,54.2928,54.2065,54.2669,168309.0
2017-01-10 09:50:00,62.92,62.97,62.82,62.93,184830.0,54.2669,54.31,54.1806,54.2755,184830.0
2017-01-10 10:00:00,62.93,62.96,62.9,62.92,139265.0,54.2755,54.3014,54.2496,54.2669,139265.0
2017-01-10 10:10:00,62.92,62.94,62.87,62.93,70368.0,54.2669,54.2841,54.2238,54.2755,70368.0
2017-01-10 10:20:00,62.92,62.98,62.92,62.97,89288.0,54.2669,54.3186,54.2669,54.31,89288.0
2017-01-10 10:30:00,62.98,63.02,62.91,62.94,76422.0,54.3186,54.3531,54.2583,54.2841,76422.0
2017-01-10 10:40:00,62.94,62.96,62.9,62.91,56622.0,54.2841,54.3014,54.2496,54.2583,56622.0
2017-01-10 10:50:00,62.91,62.98,62.91,62.95,214203.0,54.2583,54.3186,54.2583,54.2928,214203.0
2017-01-10 11:00:00,62.95,63.08,62.95,63.06,212781.0,54.2928,54.4049,54.2928,54.3876,212781.0
2017-01-10 11:10:00,63.05,63.1,63.02,63.07,51629.0,54.379,54.4221,54.3531,54.3962,51629.0
2017-01-10 11:20:00,63.07,63.11,63.05,63.06,44667.0,54.3962,54.4307,54.379,54.3876,44667.0
2017-01-10 11:30:00,63.05,63.06,63.02,63.06,60958.0,54.379,54.3876,54.3531,54.3876,60958.0
2017-01-10 11:40:00,63.06,63.11,63.06,63.11,36164.0,54.3876,54.4307,54.3876,54.4307,36164.0
2017-01-10 11:50:00,63.1,63.14,63.08,63.09,39299.0,54.4221,54.4566,54.4049,54.4135,39299.0
2017-01-10 12:00:00,63.09,63.12,63.08,63.12,89010.0,54.4135,54.4394,54.4049,54.4394,89010.0
2017-01-10 12:10:00,63.12,63.13,63.09,63.1,36290.0,54.4394,54.448,54.4135,54.4221,36290.0
2017-01-10 12:20:00,63.1,63.13,63.1,63.12,50082.0,54.4221,54.448,54.4221,54.4394,50082.0
2017-01-10 12:30:00,63.12,63.15,63.12,63.14,59666.0,54.4394,54.4652,54.4394,54.4566,59666.0
2017-01-10 12:40:00,63.14,63.15,63.1,63.11,469864.0,54.4566,54.4652,54.4221,54.4307,469864.0
2017-01-10 12:50:00,63.11,63.11,63.06,63.09,117301.0,54.4307,54.4307,54.3876,54.4135,117301.0
2017-01-10 13:00:00,63.09,63.12,63.07,63.09,181930.0,54.4135,54.4394,54.3962,54.4135,181930.0
2017-01-10 13:10:00,63.08,63.12,63.07,63.11,110411.0,54.4049,54.4394,54.3962,54.4307,110411.0
2017-01-10 13:20:00,63.11,63.11,63.05,63.07,114618.0,54.4307,54.4307,54.379,54.3962,114618.0
2017-01-10 13:30:00,63.06,63.06,63.03,63.05,81923.0,54.3876,54.3876,54.3618,54.379,81923.0
2017-01-10 13:40:00,63.05,63.05,62.97,62.98,97076.0,54.379,54.379,54.31,54.3186,97076.0
2017-01-10 13:50:00,62.97,62.97,62.89,62.9,90936.0,54.31,54.31,54.241,54.2496,90936.0
2017-01-10 14:00:00,62.89,62.89,62.81,62.85,149006.0,54.241,54.241,54.172,54.2065,149006.0
2017-01-10 14:10:00,62.84,62.9,62.84,62.9,157421.0,54.1979,54.2496,54.1979,54.2496,157421.0
2017-01-10 14:20:00,62.89,62.94,62.86,62.86,108193.0,54.241,54.2841,54.2151,54.2151,108193.0
2017-01-10 14:30:00,62.86,62.93,62.85,62.9,141143.0,54.2151,54.2755,54.2065,54.2496,141143.0
2017-01-10 14:40:00,62.91,62.91,62.87,62.9,107031.0,54.2583,54.2583,54.2238,54.2496,107031.0
2017-01-10 14:50:00,62.9,62.9,62.85,62.88,171902.0,54.2496,54.2496,54.2065,54.2324,171902.0
2017-01-10 15:00:00,62.88,62.93,62.87,62.92,87325.0,54.2324,54.2755,54.2238,54.2669,87325.0
2017-01-10 15:10:00,62.92,62.95,62.92,62.94,113974.0,54.2669,54.2928,54.2669,54.2841,113974.0
2017-01-10 15:20:00,62.94,62.95,62.91,62.93,95989.0,54.2841,54.2928,54.2583,54.2755,95989.0
2017-01-10 15:30:00,62.93,63.01,62.92,62.98,146935.0,54.2755,54.3445,54.2669,54.3186,146935.0
2017-01-10 15:40:00,62.97,62.98,62.91,62.93,596913.0,54.31,54.3186,54.2583,54.2755,596913.0
2017-01-10 15:50:00,62.92,62.94,62.88,62.89,1308390.0,54.2669,54.2841,54.2324,54.241,1308390.0
2017-01-11 09:30:00,62.97,63.03,62.88,62.95,765859.0,54.31,54.3618,54.2324,54.2928,765859.0
2017-01-11 09:40:00,62.95,63.01,62.94,63.0,490413.0,54.2928,54.3445,54.2841,54.3359,490413.0
2017-01-11 09:50:00,62.99,63.1,62.95,63.08,351965.0,54.3273,54.4221,54.2928,54.4049,351965.0
2017-01-11 10:00:00,63.08,63.1,63.04,63.09,235807.0,54.4049,54.4221,54.3704,54.4135,235807.0
2017-01-11 10:10:00,63.08,63.09,62.96,63.03,865183.0,54.4049,54.4135,54.3014,54.3618,865183.0
2017-01-11 10:20:00,63.04,63.14,63.04,63.11,150293.0,54.3704,54.4566,54.3704,54.4307,150293.0
2017-01-11 10:30:00,63.11,63.17,63.07,63.17,168439.0,54.4307,54.4825,54.3962,54.4825,168439.0
2017-01-11 10:40:00,63.17,63.2,63.12,63.15,95727.0,54.4825,54.5084,54.4394,54.4652,95727.0
2017-01-11 10:50:00,63.16,63.18,63.05,63.1,225828.0,54.4739,54.4911,54.379,54.4221,225828.0
2017-01-11 11:00:00,63.1,63.16,63.1,63.16,152529.0,54.4221,54.4739,54.4221,54.4739,152529.0
2017-01-11 11:10:00,63.16,63.21,63.13,63.2,103692.0,54.4739,54.517,54.448,54.5084,103692.0
2017-01-11 11:20:00,63.2,63.3,63.05,63.06,361410.0,54.5084,54.5946,54.379,54.3876,361410.0
2017-01-11 11:30:00,63.06,63.07,62.9,63.0,358744.0,54.3876,54.3962,54.2496,54.3359,358744.0
2017-01-11 11:40:00,62.99,63.03,62.93,63.0,926068.0,54.3273,54.3618,54.2755,54.3359,926068.0
2017-01-11 11:50:00,63.0,63.12,62.96,63.11,890562.0,54.3359,54.4394,54.3014,54.4307,890562.0
2017-01-11 12:00:00,63.12,63.18,63.09,63.12,422216.0,54.4394,54.4911,54.4135,54.4394,422216.0
2017-01-11 12:10:00,63.13,63.17,63.04,63.05,306319.0,54.448,54.4825,54.3704,54.379,306319.0
2017-01-11 12:20:00,63.04,63.12,62.98,63.12,153175.0,54.3704,54.4394,54.3186,54.4394,153175.0
2017-01-11 12:30:00,63.12,63.14,63.05,63.08,160872.0,54.4394,54.4566,54.379,54.4049,160872.0
2017-01-11 12:40:00,63.1,63.1,62.94,63.02,156216.0,54.4221,54.4221,54.2841,54.3531,156216.0
2017-01-11 12:50:00,63.02,63.1,63.02,63.1,77190.0,54.3531,54.4221,54.3531,54.4221,77190.0
2017-01-11 13:00:00,63.09,63.12,63.05,63.08,89708.0,54.4135,54.4394,54.379,54.4049,89708.0
2017-01-11 13:10:00,63.08,63.08,62.93,63.0,134259.0,54.4049,54.4049,54.2755,54.3359,134259.0
2017-01-11 13:20:00,62.99,63.06,62.92,62.95,134134.0,54.3273,54.3876,54.2669,54.2928,134134.0
2017-01-11 13:30:00,62.94,63.14,62.93,63.11,182224.0,54.2841,54.4566,54.2755,54.4307,182224.0
2017-01-11 13:40:00,63.11,63.16,63.07,63.07,103204.0,54.4307,54.4739,54.3962,54.3962,103204.0
2017-01-11 13:50:00,63.07,63.17,63.06,63.14,160894.0,54.3962,54.4825,54.3876,54.4566,160894.0
2017-01-11 14:00:00,63.13,63.15,63.08,63.09,81094.0,54.448,54.4652,54.4049,54.4135,81094.0
2017-01-11 14:10:00,63.09,63.18,63.08,63.17,95516.0,54.4135,54.4911,54.4049,54.4825,95516.0
2017-01-11 14:20:00,63.17,63.17,63.11,63.12,105594.0,54.4825,54.4825,54.4307,54.4394,105594.0
2017-01-11 14:30:00,63.13,63.19,63.12,63.19,190490.0,54.448,54.4997,54.4394,54.4997,190490.0
2017-01-11 14:40:00,63.19,63.2,63.13,63.14,122796.0,54.4997,54.5084,54.448,54.4566,122796.0
2017-01-11 14:50:00,63.14,63.15,63.11,63.14,119335.0,54.4566,54.4652,54.4307,54.4566,119335.0
2017-01-11 15:00:00,63.13,63.22,63.13,63.16,177532.0,54.448,54.5256,54.448,54.4739,177532.0
2017-01-11 15:10:00,63.16,63.19,63.15,63.18,126361.0,54.4739,54.4997,54.4652,54.4911,126361.0
2017-01-11 15:20:00,63.18,63.19,63.12,63.14,246615.0,54.4911,54.4997,54.4394,54.4566,246615.0
2017-01-11 15:30:00,63.14,63.21,63.13,63.19,210003.0,54.4566,54.517,54.448,54.4997,210003.0
2017-01-11 15:40:00,63.18,63.23,63.16,63.22,400731.0,54.4911,54.5342,54.4739,54.5256,400731.0
2017-01-11 15:50:00,63.21,63.26,63.2,63.25,484451.0,54.517,54.5601,54.5084,54.5515,484451.0
2017-01-12 09:30:00,63.18,63.24,62.89,62.92,487498.0,54.4911,54.5429,54.241,54.2669,487498.0
2017-01-12 09:40:00,62.91,62.98,62.88,62.93,299986.0,54.2583,54.3186,54.2324,54.2755,299986.0
2017-01-12 09:50:00,62.93,62.93,62.76,62.84,2114994.0,54.2755,54.2755,54.1289,54.1979,2114994.0
2017-01-12 10:00:00,62.83,62.85,62.57,62.6,594465.0,54.1893,54.2065,53.965,53.9909,594465.0
2017-01-12 10:10:00,62.61,62.75,62.6,62.67,266490.0,53.9995,54.1203,53.9909,54.0513,266490.0
2017-01-12 10:20:00,62.66,62.71,62.61,62.7,259443.0,54.0426,54.0858,53.9995,54.0771,259443.0
2017-01-12 10:30:00,62.71,62.72,62.53,62.57,173157.0,54.0858,54.0944,53.9305,53.965,173157.0
2017-01-12 10:40:00,62.57,62.68,62.54,62.54,168538.0,53.965,54.0599,53.9391,53.9391,168538.0
2017-01-12 10:50:00,62.53,62.56,62.46,62.48,99382.0,53.9305,53.9564,53.8701,53.8874,99382.0
2017-01-12 11:00:00,62.46,62.46,62.37,62.42,352496.0,53.8701,53.8701,53.7925,53.8356,352496.0
2017-01-12 11:10:00,62.42,62.54,62.39,62.47,413237.0,53.8356,53.9391,53.8098,53.8788,413237.0
2017-01-12 11:20:00,62.48,62.58,62.46,62.57,186696.0,53.8874,53.9736,53.8701,53.965,186696.0
2017-01-12 11:30:00,62.57,62.58,62.51,62.56,272242.0,53.965,53.9736,53.9133,53.9564,272242.0
2017-01-12 11:40:00,62.55,62.56,62.46,62.47,386125.0,53.9478,53.9564,53.8701,53.8788,386125.0
2017-01-12 11:50:00,62.47,62.5,62.42,62.45,271181.0,53.8788,53.9046,53.8356,53.8615,271181.0
2017-01-12 12:00:00,62.45,62.58,62.44,62.53,310000.0,53.8615,53.9736,53.8529,53.9305,310000.0
2017-01-12 12:10:00,62.53,62.7,62.51,62.69,166638.0,53.9305,54.0771,53.9133,54.0685,166638.0
2017-01-12 12:20:00,62.68,62.72,62.66,62.69,69661.0,54.0599,54.0944,54.0426,54.0685,69661.0
2017-01-12 12:30:00,62.7,62.78,62.69,62.74,284886.0,54.0771,54.1461,54.0685,54.1116,284886.0
2017-01-12 12:40:00,62.73,62.75,62.68,62.74,146022.0,54.103,54.1203,54.0599,54.1116,146022.0
2017-01-12 12:50:00,62.73,62.76,62.73,62.74,38875.0,54.103,54.1289,54.103,54.1116,38875.0
2017-01-12 13:00:00,62.74,62.81,62.74,62.8,146843.0,54.1116,54.172,54.1116,54.1634,146843.0
2017-01-12 13:10:00,62.8,62.84,62.77,62.8,115163.0,54.1634,54.1979,54.1375,54.1634,115163.0
2017-01-12 13:20:00,62.8,62.83,62.77,62.8,36974.0,54.1634,54.1893,54.1375,54.1634,36974.0
2017-01-12 13:30:00,62.81,62.88,62.8,62.86,89817.0,54.172,54.2324,54.1634,54.2151,89817.0
2017-01-12 13:40:00,62.86,62.9,62.85,62.89,58144.0,54.2151,54.2496,54.2065,54.241,58144.0
2017-01-12 13:50:00,62.9,62.9,62.86,62.89,41078.0,54.2496,54.2496,54.2151,54.241,41078.0
2017-01-12 14:00:00,62.89,62.92,62.87,62.89,32319.0,54.241,54.2669,54.2238,54.241,32319.0
2017-01-12 14:10:00,62.9,62.96,62.89,62.93,65946.0,54.2496,54.3014,54.241,54.2755,65946.0
2017-01-12 14:20:00,62.94,62.97,62.9,62.96,45781.0,54.2841,54.31,54.2496,54.3014,45781.0
2017-01-12 14:30:00,62.96,63.06,62.96,63.03,190778.0,54.3014,54.3876,54.3014,54.3618,190778.0
2017-01-12 14:40:00,63.02,63.03,62.98,62.98,68901.0,54.3531,54.3618,54.3186,54.3186,68901.0
2017-01-12 14:50:00,62.98,63.05,62.98,63.05,65992.0,54.3186,54.379,54.3186,54.379,65992.0
2017-01-12 15:00:00,63.06,63.06,62.98,62.99,42954.0,54.3876,54.3876,54.3186,54.3273,42954.0
2017-01-12 15:10:00,62.99,63.02,62.95,62.96,391151.0,54.3273,54.3531,54.2928,54.3014,391151.0
2017-01-12 15:20:00,62.97,63.0,62.95,62.96,701987.0,54.31,54.3359,54.2928,54.3014,701987.0
2017-01-12 15:30:00,62.96,63.05,62.95,63.05,261285.0,54.3014,54.379,54.2928,54.379,261285.0
2017-01-12 15:40:00,63.04,63.07,62.98,63.05,456051.0,54.3704,54.3962,54.3186,54.379,456051.0
2017-01-12 15:50:00,63.05,63.07,63.0,63.01,798117.0,54.379,54.3962,54.3359,54.3445,798117.0
2017-01-13 09:30:00,63.02,63.26,63.0,63.18,313900.0,54.3531,54.5601,54.3359,54.4911,313900.0
2017-01-13 09:40:00,63.18,63.28,63.13,63.13,299118.0,54.4911,54.5774,54.448,54.448,299118.0
2017-01-13 09:50:00,63.13,63.19,63.1,63.14,196081.0,54.448,54.4997,54.4221,54.4566,196081.0
2017-01-13 10:00:00,63.12,63.21,63.1,63.16,218081.0,54.4394,54.517,54.4221,54.4739,218081.0
2017-01-13 10:10:00,63.16,63.22,63.14,63.18,163290.0,54.4739,54.5256,54.4566,54.4911,163290.0
2017-01-13 10:20:00,63.16,63.17,63.11,63.13,199564.0,54.4739,54.4825,54.4307,54.448,199564.0
2017-01-13 10:30:00,63.13,63.19,63.13,63.17,70351.0,54.448,54.4997,54.448,54.4825,70351.0
2017-01-13 10:40:00,63.17,63.17,63.09,63.14,110422.0,54.4825,54.4825,54.4135,54.4566,110422.0
2017-01-13 10:50:00,63.14,63.17,63.13,63.15,57685.0,54.4566,54.4825,54.448,54.4652,57685.0
2017-01-13 11:00:00,63.15,63.18,63.1,63.15,145037.0,54.4652,54.4911,54.4221,54.4652,145037.0
2017-01-13 11:10:00,63.15,63.22,63.14,63.22,75239.0,54.4652,54.5256,54.4566,54.5256,75239.0
2017-01-13 11:20:00,63.22,63.27,63.21,63.26,136907.0,54.5256,54.5687,54.517,54.5601,136907.0
2017-01-13 11:30:00,63.26,63.28,63.26,63.27,90123.0,54.5601,54.5774,54.5601,54.5687,90123.0
2017-01-13 11:40:00,63.27,63.27,63.19,63.2,106390.0,54.5687,54.5687,54.4997,54.5084,106390.0
2017-01-13 11:50:00,63.21,63.24,63.19,63.22,81999.0,54.517,54.5429,54.4997,54.5256,81999.0
2017-01-13 12:00:00,63.23,63.24,63.2,63.22,52590.0,54.5342,54.5429,54.5084,54.5256,52590.0
2017-01-13 12:10:00,63.22,63.22,63.12,63.16,115389.0,54.5256,54.5256,54.4394,54.4739,115389.0
2017-01-13 12:20:00,63.16,63.17,63.14,63.16,112155.0,54.4739,54.4825,54.4566,54.4739,112155.0
2017-01-13 12:30:00,63.17,63.23,63.17,63.21,226432.0,54.4825,54.5342,54.4825,54.517,226432.0
2017-01-13 12:40:00,63.2,63.24,63.17,63.18,50167.0,54.5084,54.5429,54.4825,54.4911,50167.0
2017-01-13 12:50:00,63.18,63.23,63.17,63.21,24640.0,54.4911,54.5342,54.4825,54.517,24640.0
2017-01-13 13:00:00,63.22,63.23,63.18,63.21,250822.0,54.5256,54.5342,54.4911,54.517,250822.0
2017-01-13 13:10:00,63.2,63.24,63.19,63.23,133479.0,54.5084,54.5429,54.4997,54.5342,133479.0
2017-01-13 13:20:00,63.23,63.25,63.21,63.21,144606.0,54.5342,54.5515,54.517,54.517,144606.0
2017-01-13 13:30:00,63.21,63.23,63.2,63.23,35731.0,54.517,54.5342,54.5084,54.5342,35731.0
2017-01-13 13:40:00,63.22,63.23,63.19,63.2,45471.0,54.5256,54.5342,54.4997,54.5084,45471.0
2017-01-13 13:50:00,63.2,63.22,63.19,63.22,26707.0,54.5084,54.5256,54.4997,54.5256,26707.0
2017-01-13 14:00:00,63.21,63.25,63.2,63.21,35525.0,54.517,54.5515,54.5084,54.517,35525.0
2017-01-13 14:10:00,63.21,63.22,63.16,63.18,61913.0,54.517,54.5256,54.4739,54.4911,61913.0
2017-01-13 14:20:00,63.18,63.19,63.14,63.15,31582.0,54.4911,54.4997,54.4566,54.4652,31582.0
2017-01-13 14:30:00,63.15,63.2,63.14,63.15,109239.0,54.4652,54.5084,54.4566,54.4652,109239.0
2017-01-13 14:40:00,63.15,63.18,63.14,63.16,65747.0,54.4652,54.4911,54.4566,54.4739,65747.0
2017-01-13 14:50:00,63.16,63.22,63.12,63.21,89666.0,54.4739,54.5256,54.4394,54.517,89666.0
2017-01-13 15:00:00,63.2,63.21,63.17,63.19,48914.0,54.5084,54.517,54.4825,54.4997,48914.0
2017-01-13 15:10:00,63.19,63.21,63.17,63.2,100676.0,54.4997,54.517,54.4825,54.5084,100676.0
2017-01-13 15:20:00,63.2,63.21,63.18,63.2,46562.0,54.5084,54.517,54.4911,54.5084,46562.0
2017-01-13 15:30:00,63.2,63.26,63.16,63.24,117582.0,54.5084,54.5601,54.4739,54.5429,117582.0
2017-01-13 15:40:00,63.25,63.28,63.23,63.25,226861.0,54.5515,54.5774,54.5342,54.5515,226861.0
2017-01-13 15:50:00,63.25,63.27,63.21,63.23,553264.0,54.5515,54.5687,54.517,54.5342,553264.0
2017-01-17 09:30:00,62.88,62.98,62.77,62.86,888457.0,54.2324,54.3186,54.1375,54.2151,888457.0
2017-01-17 09:40:00,62.86,62.91,62.77,62.78,583016.0,54.2151,54.2583,54.1375,54.1461,583016.0
2017-01-17 09:50:00,62.78,62.8,62.74,62.75,493687.0,54.1461,54.1634,54.1116,54.1203,493687.0
2017-01-17 10:00:00,62.75,62.93,62.72,62.92,539334.0,54.1203,54.2755,54.0944,54.2669,539334.0
2017-01-17 10:10:00,62.92,62.99,62.88,62.91,196582.0,54.2669,54.3273,54.2324,54.2583,196582.0
2017-01-17 10:20:00,62.92,62.97,62.84,62.88,313502.0,54.2669,54.31,54.1979,54.2324,313502.0
2017-01-17 10:30:00,62.89,62.9,62.84,62.89,183713.0,54.241,54.2496,54.1979,54.241,183713.0
2017-01-17 10:40:00,62.89,62.93,62.86,62.87,88015.0,54.241,54.2755,54.2151,54.2238,88015.0
2017-01-17 10:50:00,62.87,62.9,62.85,62.9,51460.0,54.2238,54.2496,54.2065,54.2496,51460.0
2017-01-17 11:00:00,62.9,62.9,62.84,62.86,85244.0,54.2496,54.2496,54.1979,54.2151,85244.0
2017-01-17 11:10:00,62.85,62.87,62.76,62.77,117984.0,54.2065,54.2238,54.1289,54.1375,117984.0
2017-01-17 11:20:00,62.77,62.79,62.72,62.79,112337.0,54.1375,54.1548,54.0944,54.1548,112337.0
2017-01-17 11:30:00,62.79,62.83,62.76,62.81,137308.0,54.1548,54.1893,54.1289,54.172,137308.0
2017-01-17 11:40:00,62.82,62.85,62.81,62.84,66625.0,54.1806,54.2065,54.172,54.1979,66625.0
2017-01-17 11:50:00,62.84,62.86,62.83,62.83,77086.0,54.1979,54.2151,54.1893,54.1893,77086.0
2017-01-17 12:00:00,62.83,62.91,62.83,62.87,79005.0,54.1893,54.2583,54.1893,54.2238,79005.0
2017-01-17 12:10:00,62.87,62.89,62.83,62.88,64474.0,54.2238,54.241,54.1893,54.2324,64474.0
2017-01-17 12:20:00,62.89,62.92,62.86,62.91,95787.0,54.241,54.2669,54.2151,54.2583,95787.0
2017-01-17 12:30:00,62.91,62.92,62.88,62.88,51057.0,54.2583,54.2669,54.2324,54.2324,51057.0
2017-01-17 12:40:00,62.88,62.92,62.87,62.9,45130.0,54.2324,54.2669,54.2238,54.2496,45130.0
2017-01-17 12:50:00,62.89,62.9,62.85,62.85,206083.0,54.241,54.2496,54.2065,54.2065,206083.0
2017-01-17 13:00:00,62.85,62.88,62.83,62.83,335185.0,54.2065,54.2324,54.1893,54.1893,335185.0
2017-01-17 13:10:00,62.83,62.86,62.83,62.85,220129.0,54.1893,54.2151,54.1893,54.2065,220129.0
2017-01-17 13:20:00,62.86,62.88,62.84,62.86,41030.0,54.2151,54.2324,54.1979,54.2151,41030.0
2017-01-17 13:30:00,62.86,62.87,62.85,62.85,28011.0,54.2151,54.2238,54.2065,54.2065,28011.0
2017-01-17 13:40:00,62.85,62.85,62.81,62.81,37562.0,54.2065,54.2065,54.172,54.172,37562.0
2017-01-17 13:50:00,62.82,62.82,62.78,62.79,44271.0,54.1806,54.1806,54.1461,54.1548,44271.0
2017-01-17 14:00:00,62.79,62.81,62.77,62.77,62829.0,54.1548,54.172,54.1375,54.1375,62829.0
2017-01-17 14:10:00,62.77,62.78,62.74,62.74,51235.0,54.1375,54.1461,54.1116,54.1116,51235.0
2017-01-17 14:20:00,62.74,62.75,62.69,62.7,140115.0,54.1116,54.1203,54.0685,54.0771,140115.0
2017-01-17 14:30:00,62.69,62.69,62.57,62.62,963274.0,54.0685,54.0685,53.965,54.0081,963274.0
2017-01-17 14:40:00,62.62,62.65,62.59,62.63,389797.0,54.0081,54.034,53.9823,54.0168,389797.0
2017-01-17 14:50:00,62.63,62.63,62.57,62.61,237445.0,54.0168,54.0168,53.965,53.9995,237445.0
2017-01-17 15:00:00,62.62,62.62,62.55,62.6,256336.0,54.0081,54.0081,53.9478,53.9909,256336.0
2017-01-17 15:10:00,62.6,62.65,62.59,62.64,262147.0,53.9909,54.034,53.9823,54.0254,262147.0
2017-01-17 15:20:00,62.64,62.68,62.63,62.65,209744.0,54.0254,54.0599,54.0168,54.034,209744.0
2017-01-17 15:30:00,62.65,62.69,62.62,62.69,350549.0,54.034,54.0685,54.0081,54.0685,350549.0
2017-01-17 15:40:00,62.68,62.7,62.66,62.69,512387.0,54.0599,54.0771,54.0426,54.0685,512387.0
2017-01-17 15:50:00,62.69,62.74,62.68,62.72,834740.0,54.0685,54.1116,54.0599,54.0944,834740.0
2017-01-18 09:30:00,62.64,62.71,62.51,62.69,663803.0,54.0254,54.0858,53.9133,54.0685,663803.0
2017-01-18 09:40:00,62.69,62.85,62.68,62.77,441355.0,54.0685,54.2065,54.0599,54.1375,441355.0
2017-01-18 09:50:00,62.77,62.86,62.75,62.85,220227.0,54.1375,54.2151,54.1203,54.2065,220227.0
2017-01-18 10:00:00,62.86,62.9,62.82,62.83,418848.0,54.2151,54.2496,54.1806,54.1893,418848.0
2017-01-18 10:10:00,62.83,62.87,62.75,62.83,540276.0,54.1893,54.2238,54.1203,54.1893,540276.0
2017-01-18 10:20:00,62.83,62.87,62.78,62.81,151448.0,54.1893,54.2238,54.1461,54.172,151448.0
2017-01-18 10:30:00,62.82,62.93,62.8,62.92,163762.0,54.1806,54.2755,54.1634,54.2669,163762.0
2017-01-18 10:40:00,62.91,62.92,62.83,62.85,405101.0,54.2583,54.2669,54.1893,54.2065,405101.0
2017-01-18 10:50:00,62.85,62.93,62.84,62.92,74287.0,54.2065,54.2755,54.1979,54.2669,74287.0
2017-01-18 11:00:00,62.91,62.97,62.89,62.95,95825.0,54.2583,54.31,54.241,54.2928,95825.0
2017-01-18 11:10:00,62.95,62.97,62.92,62.94,143033.0,54.2928,54.31,54.2669,54.2841,143033.0
2017-01-18 11:20:00,62.95,63.03,62.94,63.01,326608.0,54.2928,54.3618,54.2841,54.3445,326608.0
2017-01-18 11:30:00,63.01,63.06,63.01,63.03,64337.0,54.3445,54.3876,54.3445,54.3618,64337.0
2017-01-18 11:40:00,63.03,63.07,63.0,63.06,319853.0,54.3618,54.3962,54.3359,54.3876,319853.0
2017-01-18 11:50:00,63.05,63.09,62.96,62.99,604901.0,54.379,54.4135,54.3014,54.3273,604901.0
2017-01-18 12:00:00,62.99,63.04,62.98,63.02,192132.0,54.3273,54.3704,54.3186,54.3531,192132.0
2017-01-18 12:10:00,63.02,63.07,63.01,63.02,96830.0,54.3531,54.3962,54.3445,54.3531,96830.0
2017-01-18 12:20:00,63.02,63.03,62.98,62.99,174569.0,54.3531,54.3618,54.3186,54.3273,174569.0
2017-01-18 12:30:00,62.99,63.01,62.96,62.98,77814.0,54.3273,54.3445,54.3014,54.3186,77814.0
2017-01-18 12:40:00,62.98,62.99,62.95,62.95,74374.0,54.3186,54.3273,54.2928,54.2928,74374.0
2017-01-18 12:50:00,62.95,62.96,62.91,62.93,84833.0,54.2928,54.3014,54.2583,54.2755,84833.0
2017-01-18 13:00:00,62.93,62.98,62.92,62.96,34450.0,54.2755,54.3186,54.2669,54.3014,34450.0
2017-01-18 13:10:00,62.96,62.96,62.93,62.93,107292.0,54.3014,54.3014,54.2755,54.2755,107292.0
2017-01-18 13:20:00,62.93,62.93,62.89,62.89,75161.0,54.2755,54.2755,54.241,54.241,75161.0
2017-01-18 13:30:00,62.9,62.94,62.89,62.93,30603.0,54.2496,54.2841,54.241,54.2755,30603.0
2017-01-18 13:40:00,62.93,62.95,62.89,62.89,79403.0,54.2755,54.2928,54.241,54.241,79403.0
2017-01-18 13:50:00,62.89,62.91,62.88,62.88,31168.0,54.241,54.2583,54.2324,54.2324,31168.0
2017-01-18 14:00:00,62.88,62.92,62.87,62.92,52990.0,54.2324,54.2669,54.2238,54.2669,52990.0
2017-01-18 14:10:00,62.92,62.94,62.89,62.94,31415.0,54.2669,54.2841,54.241,54.2841,31415.0
2017-01-18 14:20:00,62.94,62.96,62.92,62.96,34819.0,54.2841,54.3014,54.2669,54.3014,34819.0
2017-01-18 14:30:00,62.95,62.96,62.91,62.93,43201.0,54.2928,54.3014,54.2583,54.2755,43201.0
2017-01-18 14:40:00,62.93,62.94,62.9,62.91,54997.0,54.2755,54.2841,54.2496,54.2583,54997.0
2017-01-18 14:50:00,62.91,62.96,62.9,62.96,63208.0,54.2583,54.3014,54.2496,54.3014,63208.0
2017-01-18 15:00:00,62.95,62.96,62.91,62.92,64661.0,54.2928,54.3014,54.2583,54.2669,64661.0
2017-01-18 15:10:00,62.92,62.95,62.9,62.95,98501.0,54.2669,54.2928,54.2496,54.2928,98501.0
2017-01-18 15:20:00,62.95,62.95,62.9,62.93,176097.0,54.2928,54.2928,54.2496,54.2755,176097.0
2017-01-18 15:30:00,62.93,62.99,62.9,62.98,246973.0,54.2755,54.3273,54.2496,54.3186,246973.0
2017-01-18 15:40:00,62.99,63.02,62.95,63.0,299526.0,54.3273,54.3531,54.2928,54.3359,299526.0
2017-01-18 15:50:00,63.0,63.01,62.97,62.99,481314.0,54.3359,54.3445,54.31,54.3273,481314.0
2017-01-19 09:30:00,63.64,63.75,63.5,63.69,736957.0,54.8879,54.9827,54.7671,54.931,736957.0
2017-01-19 09:40:00,63.69,63.72,63.61,63.64,349079.0,54.931,54.9569,54.862,54.8879,349079.0
2017-01-19 09:50:00,63.63,63.65,63.57,63.59,190090.0,54.8792,54.8965,54.8275,54.8447,190090.0
2017-01-19 10:00:00,63.59,63.59,63.46,63.47,161402.0,54.8447,54.8447,54.7326,54.7412,161402.0
2017-01-19 10:10:00,63.47,63.51,63.42,63.47,154020.0,54.7412,54.7757,54.6981,54.7412,154020.0
2017-01-19 10:20:00,63.48,63.54,63.47,63.54,173410.0,54.7499,54.8016,54.7412,54.8016,173410.0
2017-01-19 10:30:00,63.54,63.57,63.51,63.53,196020.0,54.8016,54.8275,54.7757,54.793,196020.0
2017-01-19 10:40:00,63.53,63.54,63.46,63.48,98103.0,54.793,54.8016,54.7326,54.7499,98103.0
2017-01-19 10:50:00,63.48,63.48,63.4,63.44,89697.0,54.7499,54.7499,54.6809,54.7154,89697.0
2017-01-19 11:00:00,63.43,63.44,63.32,63.36,503102.0,54.7067,54.7154,54.6119,54.6464,503102.0
2017-01-19 11:10:00,63.36,63.4,63.32,63.4,119551.0,54.6464,54.6809,54.6119,54.6809,119551.0
2017-01-19 11:20:00,63.39,63.43,63.34,63.34,140587.0,54.6722,54.7067,54.6291,54.6291,140587.0
2017-01-19 11:30:00,63.35,63.39,63.32,63.35,104216.0,54.6377,54.6722,54.6119,54.6377,104216.0
2017-01-19 11:40:00,63.35,63.4,63.34,63.38,88883.0,54.6377,54.6809,54.6291,54.6636,88883.0
2017-01-19 11:50:00,63.38,63.39,63.33,63.36,97382.0,54.6636,54.6722,54.6205,54.6464,97382.0
2017-01-19 12:00:00,63.36,63.4,63.34,63.37,72371.0,54.6464,54.6809,54.6291,54.655,72371.0
2017-01-19 12:10:00,63.37,63.39,63.35,63.36,73605.0,54.655,54.6722,54.6377,54.6464,73605.0
2017-01-19 12:20:00,63.37,63.39,63.34,63.38,103011.0,54.655,54.6722,54.6291,54.6636,103011.0
2017-01-19 12:30:00,63.38,63.4,63.35,63.35,125235.0,54.6636,54.6809,54.6377,54.6377,125235.0
2017-01-19 12:40:00,63.35,63.4,63.35,63.4,140699.0,54.6377,54.6809,54.6377,54.6809,140699.0
2017-01-19 12:50:00,63.4,63.43,63.38,63.41,79667.0,54.6809,54.7067,54.6636,54.6895,79667.0
2017-01-19 13:00:00,63.41,63.44,63.38,63.41,107860.0,54.6895,54.7154,54.6636,54.6895,107860.0
2017-01-19 13:10:00,63.41,63.43,63.38,63.41,75253.0,54.6895,54.7067,54.6636,54.6895,75253.0
2017-01-19 13:20:00,63.4,63.43,63.36,63.37,75386.0,54.6809,54.7067,54.6464,54.655,75386.0
2017-01-19 13:30:00,63.37,63.41,63.36,63.39,58147.0,54.655,54.6895,54.6464,54.6722,58147.0
2017-01-19 13:40:00,63.38,63.41,63.36,63.39,97592.0,54.6636,54.6895,54.6464,54.6722,97592.0
2017-01-19 13:50:00,63.39,63.39,63.32,63.34,88912.0,54.6722,54.6722,54.6119,54.6291,88912.0
2017-01-19 14:00:00,63.33,63.34,63.15,63.17,133074.0,54.6205,54.6291,54.4652,54.4825,133074.0
2017-01-19 14:10:00,63.18,63.2,63.09,63.09,252006.0,54.4911,54.5084,54.4135,54.4135,252006.0
2017-01-19 14:20:00,63.09,63.24,63.05,63.24,340889.0,54.4135,54.5429,54.379,54.5429,340889.0
2017-01-19 14:30:00,63.23,63.25,63.2,63.25,203464.0,54.5342,54.5515,54.5084,54.5515,203464.0
2017-01-19 14:40:00,63.26,63.32,63.23,63.29,252184.0,54.5601,54.6119,54.5342,54.586,252184.0
2017-01-19 14:50:00,63.29,63.38,63.28,63.32,159275.0,54.586,54.6636,54.5774,54.6119,159275.0
2017-01-19 15:00:00,63.33,63.34,63.28,63.33,158488.0,54.6205,54.6291,54.5774,54.6205,158488.0
2017-01-19 15:10:00,63.33,63.43,63.32,63.43,307710.0,54.6205,54.7067,54.6119,54.7067,307710.0
2017-01-19 15:20:00,63.43,63.46,63.41,63.41,183463.0,54.7067,54.7326,54.6895,54.6895,183463.0
2017-01-19 15:30:00,63.42,63.43,63.36,63.4,408283.0,54.6981,54.7067,54.6464,54.6809,408283.0
2017-01-19 15:40:00,63.4,63.42,63.36,63.41,274875.0,54.6809,54.6981,54.6464,54.6895,274875.0
2017-01-19 15:50:00,63.41,63.44,63.39,63.4,559361.0,54.6895,54.7154,54.6722,54.6809,559361.0
2017-01-20 09:30:00,63.41,63.48,63.35,63.43,987299.0,54.6895,54.7499,54.6377,54.7067,987299.0
2017-01-20 09:40:00,63.44,63.48,63.35,63.37,521070.0,54.7154,54.7499,54.6377,54.655,521070.0
2017-01-20 09:50:00,63.37,63.51,63.35,63.45,265133.0,54.655,54.7757,54.6377,54.724,265133.0
2017-01-20 10:00:00,63.46,63.48,63.33,63.35,835692.0,54.7326,54.7499,54.6205,54.6377,835692.0
2017-01-20 10:10:00,63.36,63.43,63.33,63.38,137576.0,54.6464,54.7067,54.6205,54.6636,137576.0
2017-01-20 10:20:00,63.38,63.38,63.23,63.28,225592.0,54.6636,54.6636,54.5342,54.5774,225592.0
2017-01-20 10:30:00,63.28,63.33,63.26,63.33,231793.0,54.5774,54.6205,54.5601,54.6205,231793.0
2017-01-20 10:40:00,63.33,63.35,63.28,63.29,134133.0,54.6205,54.6377,54.5774,54.586,134133.0
2017-01-20 10:50:00,63.29,63.38,63.27,63.36,194621.0,54.586,54.6636,54.5687,54.6464,194621.0
2017-01-20 11:00:00,63.36,63.4,63.36,63.4,58269.0,54.6464,54.6809,54.6464,54.6809,58269.0
2017-01-20 11:10:00,63.39,63.4,63.35,63.38,51506.0,54.6722,54.6809,54.6377,54.6636,51506.0
2017-01-20 11:20:00,63.38,63.39,63.3,63.3,55393.0,54.6636,54.6722,54.5946,54.5946,55393.0
2017-01-20 11:30:00,63.3,63.34,63.28,63.33,92636.0,54.5946,54.6291,54.5774,54.6205,92636.0
2017-01-20 11:40:00,63.33,63.36,63.31,63.31,69380.0,54.6205,54.6464,54.6032,54.6032,69380.0
2017-01-20 11:50:00,63.31,63.38,63.31,63.38,86202.0,54.6032,54.6636,54.6032,54.6636,86202.0
2017-01-20 12:00:00,63.37,63.39,63.18,63.29,401944.0,54.655,54.6722,54.4911,54.586,401944.0
2017-01-20 12:10:00,63.29,63.31,63.2,63.29,322595.0,54.586,54.6032,54.5084,54.586,322595.0
2017-01-20 12:20:00,63.29,63.3,63.18,63.22,367203.0,54.586,54.5946,54.4911,54.5256,367203.0
2017-01-20 12:30:00,63.22,63.22,63.09,63.13,314529.0,54.5256,54.5256,54.4135,54.448,314529.0
2017-01-20 12:40:00,63.14,63.19,63.12,63.15,97477.0,54.4566,54.4997,54.4394,54.4652,97477.0
2017-01-20 12:50:00,63.15,63.18,63.08,63.18,112448.0,54.4652,54.4911,54.4049,54.4911,112448.0
2017-01-20 13:00:00,63.17,63.26,63.14,63.25,89338.0,54.4825,54.5601,54.4566,54.5515,89338.0
2017-01-20 13:10:00,63.25,63.33,63.24,63.33,308917.0,54.5515,54.6205,54.5429,54.6205,308917.0
2017-01-20 13:20:00,63.33,63.35,63.3,63.32,50719.0,54.6205,54.6377,54.5946,54.6119,50719.0
2017-01-20 13:30:00,63.33,63.33,63.29,63.29,73628.0,54.6205,54.6205,54.586,54.586,73628.0
2017-01-20 13:40:00,63.3,63.32,63.25,63.25,67132.0,54.5946,54.6119,54.5515,54.5515,67132.0
2017-01-20 13:50:00,63.25,63.28,63.23,63.25,93544.0,54.5515,54.5774,54.5342,54.5515,93544.0
2017-01-20 14:00:00,63.26,63.28,63.22,63.27,545398.0,54.5601,54.5774,54.5256,54.5687,545398.0
2017-01-20 14:10:00,63.27,63.27,63.23,63.24,201783.0,54.5687,54.5687,54.5342,54.5429,201783.0
2017-01-20 14:20:00,63.23,63.23,63.12,63.18,159839.0,54.5342,54.5342,54.4394,54.4911,159839.0
2017-01-20 14:30:00,63.18,63.23,63.14,63.17,107498.0,54.4911,54.5342,54.4566,54.4825,107498.0
2017-01-20 14:40:00,63.16,63.23,63.14,63.2,59463.0,54.4739,54.5342,54.4566,54.5084,59463.0
2017-01-20 14:50:00,63.2,63.25,63.2,63.23,80749.0,54.5084,54.5515,54.5084,54.5342,80749.0
2017-01-20 15:00:00,63.24,63.32,63.23,63.31,130786.0,54.5429,54.6119,54.5342,54.6032,130786.0
2017-01-20 15:10:00,63.32,63.35,63.25,63.27,262140.0,54.6119,54.6377,54.5515,54.5687,262140.0
2017-01-20 15:20:00,63.28,63.28,63.19,63.2,145672.0,54.5774,54.5774,54.4997,54.5084,145672.0
2017-01-20 15:30:00,63.2,63.29,63.18,63.28,205881.0,54.5084,54.586,54.4911,54.5774,205881.0
2017-01-20 15:40:00,63.28,63.35,63.27,63.35,349177.0,54.5774,54.6377,54.5687,54.6377,349177.0
2017-01-20 15:50:00,63.35,63.44,63.32,63.44,894577.0,54.6377,54.7154,54.6119,54.7154,894577.0
2017-01-23 09:30:00,63.37,63.5,63.37,63.47,392033.0,54.655,54.7671,54.655,54.7412,392033.0
2017-01-23 09:40:00,63.47,63.48,63.29,63.3,196810.0,54.7412,54.7499,54.586,54.5946,196810.0
2017-01-23 09:50:00,63.29,63.29,63.2,63.21,163334.0,54.586,54.586,54.5084,54.517,163334.0
2017-01-23 10:00:00,63.2,63.26,63.18,63.22,305185.0,54.5084,54.5601,54.4911,54.5256,305185.0
2017-01-23 10:10:00,63.22,63.22,63.12,63.14,394093.0,54.5256,54.5256,54.4394,54.4566,394093.0
2017-01-23 10:20:00,63.14,63.17,63.08,63.09,142324.0,54.4566,54.4825,54.4049,54.4135,142324.0
2017-01-23 10:30:00,63.09,63.11,62.96,63.03,341626.0,54.4135,54.4307,54.3014,54.3618,341626.0
2017-01-23 10:40:00,63.03,63.06,63.01,63.02,178471.0,54.3618,54.3876,54.3445,54.3531,178471.0
2017-01-23 10:50:00,63.03,63.04,63.0,63.02,79570.0,54.3618,54.3704,54.3359,54.3531,79570.0
2017-01-23 11:00:00,63.02,63.07,63.02,63.04,126326.0,54.3531,54.3962,54.3531,54.3704,126326.0
2017-01-23 11:10:00,63.05,63.07,62.93,62.96,139289.0,54.379,54.3962,54.2755,54.3014,139289.0
2017-01-23 11:20:00,62.96,62.98,62.87,62.95,286072.0,54.3014,54.3186,54.2238,54.2928,286072.0
2017-01-23 11:30:00,62.95,62.98,62.92,62.92,105692.0,54.2928,54.3186,54.2669,54.2669,105692.0
2017-01-23 11:40:00,62.92,62.92,62.79,62.82,163390.0,54.2669,54.2669,54.1548,54.1806,163390.0
2017-01-23 11:50:00,62.83,62.83,62.74,62.8,498818.0,54.1893,54.1893,54.1116,54.1634,498818.0
2017-01-23 12:00:00,62.81,62.82,62.76,62.76,200648.0,54.172,54.1806,54.1289,54.1289,200648.0
2017-01-23 12:10:00,62.76,62.81,62.74,62.8,112085.0,54.1289,54.172,54.1116,54.1634,112085.0
2017-01-23 12:20:00,62.8,62.85,62.8,62.83,223438.0,54.1634,54.2065,54.1634,54.1893,223438.0
2017-01-23 12:30:00,62.83,62.86,62.82,62.83,144371.0,54.1893,54.2151,54.1806,54.1893,144371.0
2017-01-23 12:40:00,62.83,62.87,62.8,62.82,57782.0,54.1893,54.2238,54.1634,54.1806,57782.0
2017-01-23 12:50:00,62.82,62.84,62.81,62.83,91425.0,54.1806,54.1979,54.172,54.1893,91425.0
2017-01-23 13:00:00,62.82,62.85,62.81,62.83,198916.0,54.1806,54.2065,54.172,54.1893,198916.0
2017-01-23 13:10:00,62.83,62.84,62.8,62.83,120735.0,54.1893,54.1979,54.1634,54.1893,120735.0
2017-01-23 13:20:00,62.83,62.89,62.82,62.87,268793.0,54.1893,54.241,54.1806,54.2238,268793.0
2017-01-23 13:30:00,62.87,63.02,62.86,63.02,226592.0,54.2238,54.3531,54.2151,54.3531,226592.0
2017-01-23 13:40:00,63.03,63.03,62.9,62.98,3571143.0,54.3618,54.3618,54.2496,54.3186,3571143.0
2017-01-23 13:50:00,62.98,62.98,62.89,62.92,424194.0,54.3186,54.3186,54.241,54.2669,424194.0
2017-01-23 14:00:00,62.92,62.95,62.89,62.9,94817.0,54.2669,54.2928,54.241,54.2496,94817.0
2017-01-23 14:10:00,62.91,62.91,62.83,62.83,75672.0,54.2583,54.2583,54.1893,54.1893,75672.0
2017-01-23 14:20:00,62.83,62.88,62.83,62.88,200373.0,54.1893,54.2324,54.1893,54.2324,200373.0
2017-01-23 14:30:00,62.88,62.93,62.88,62.93,113272.0,54.2324,54.2755,54.2324,54.2755,113272.0
2017-01-23 14:40:00,62.93,62.96,62.88,62.92,123200.0,54.2755,54.3014,54.2324,54.2669,123200.0
2017-01-23 14:50:00,62.91,62.97,62.91,62.95,64498.0,54.2583,54.31,54.2583,54.2928,64498.0
2017-01-23 15:00:00,62.95,62.97,62.93,62.94,104485.0,54.2928,54.31,54.2755,54.2841,104485.0
2017-01-23 15:10:00,62.94,62.97,62.92,62.97,124680.0,54.2841,54.31,54.2669,54.31,124680.0
2017-01-23 15:20:00,62.97,63.03,62.97,62.99,207586.0,54.31,54.3618,54.31,54.3273,207586.0
2017-01-23 15:30:00,62.99,63.06,62.98,63.05,239756.0,54.3273,54.3876,54.3186,54.379,239756.0
2017-01-23 15:40:00,63.05,63.1,63.04,63.1,469123.0,54.379,54.4221,54.3704,54.4221,469123.0
2017-01-23 15:50:00,63.09,63.1,63.05,63.08,1264858.0,54.4135,54.4221,54.379,54.4049,1264858.0
2017-01-24 09:30:00,63.1,63.29,63.02,63.19,388468.0,54.4221,54.586,54.3531,54.4997,388468.0
2017-01-24 09:40:00,63.2,63.24,63.14,63.18,270350.0,54.5084,54.5429,54.4566,54.4911,270350.0
2017-01-24 09:50:00,63.18,63.2,63.13,63.18,174887.0,54.4911,54.5084,54.448,54.4911,174887.0
2017-01-24 10:00:00,63.18,63.23,63.12,63.21,391190.0,54.4911,54.5342,54.4394,54.517,391190.0
2017-01-24 10:10:00,63.21,63.32,63.21,63.27,162089.0,54.517,54.6119,54.517,54.5687,162089.0
2017-01-24 10:20:00,63.27,63.33,63.26,63.26,206761.0,54.5687,54.6205,54.5601,54.5601,206761.0
2017-01-24 10:30:00,63.26,63.34,63.25,63.32,167019.0,54.5601,54.6291,54.5515,54.6119,167019.0
2017-01-24 10:40:00,63.32,63.33,63.27,63.27,179008.0,54.6119,54.6205,54.5687,54.5687,179008.0
2017-01-24 10:50:00,63.27,63.33,63.27,63.33,80619.0,54.5687,54.6205,54.5687,54.6205,80619.0
2017-01-24 11:00:00,63.33,63.48,63.33,63.47,141824.0,54.6205,54.7499,54.6205,54.7412,141824.0
2017-01-24 11:10:00,63.48,63.49,63.41,63.44,183377.0,54.7499,54.7585,54.6895,54.7154,183377.0
2017-01-24 11:20:00,63.44,63.47,63.42,63.43,129776.0,54.7154,54.7412,54.6981,54.7067,129776.0
2017-01-24 11:30:00,63.43,63.45,63.41,63.43,177872.0,54.7067,54.724,54.6895,54.7067,177872.0
2017-01-24 11:40:00,63.44,63.48,63.43,63.46,112621.0,54.7154,54.7499,54.7067,54.7326,112621.0
2017-01-24 11:50:00,63.46,63.49,63.44,63.49,103051.0,54.7326,54.7585,54.7154,54.7585,103051.0
2017-01-24 12:00:00,63.49,63.5,63.46,63.48,70490.0,54.7585,54.7671,54.7326,54.7499,70490.0
2017-01-24 12:10:00,63.48,63.57,63.47,63.53,142872.0,54.7499,54.8275,54.7412,54.793,142872.0
2017-01-24 12:20:00,63.54,63.59,63.52,63.58,138927.0,54.8016,54.8447,54.7844,54.8361,138927.0
2017-01-24 12:30:00,63.58,63.62,63.57,63.62,99325.0,54.8361,54.8706,54.8275,54.8706,99325.0
2017-01-24 12:40:00,63.61,63.67,63.61,63.65,143988.0,54.862,54.9137,54.862,54.8965,143988.0
2017-01-24 12:50:00,63.65,63.68,63.64,63.67,101454.0,54.8965,54.9224,54.8879,54.9137,101454.0
2017-01-24 13:00:00,63.67,63.74,63.66,63.71,329231.0,54.9137,54.9741,54.9051,54.9482,329231.0
2017-01-24 13:10:00,63.72,63.72,63.68,63.71,191972.0,54.9569,54.9569,54.9224,54.9482,191972.0
2017-01-24 13:20:00,63.7,63.73,63.67,63.71,88569.0,54.9396,54.9655,54.9137,54.9482,88569.0
2017-01-24 13:30:00,63.72,63.77,63.7,63.76,227184.0,54.9569,55.0,54.9396,54.9914,227184.0
2017-01-24 13:40:00,63.76,63.81,63.75,63.78,282203.0,54.9914,55.0345,54.9827,55.0086,282203.0
2017-01-24 13:50:00,63.79,63.79,63.75,63.75,100697.0,55.0172,55.0172,54.9827,54.9827,100697.0
2017-01-24 14:00:00,63.76,63.8,63.75,63.8,169609.0,54.9914,55.0259,54.9827,55.0259,169609.0
2017-01-24 14:10:00,63.8,63.81,63.75,63.8,140578.0,55.0259,55.0345,54.9827,55.0259,140578.0
2017-01-24 14:20:00,63.8,63.82,63.75,63.76,247261.0,55.0259,55.0431,54.9827,54.9914,247261.0
2017-01-24 14:30:00,63.76,63.81,63.75,63.77,87362.0,54.9914,55.0345,54.9827,55.0,87362.0
2017-01-24 14:40:00,63.77,63.81,63.75,63.77,260249.0,55.0,55.0345,54.9827,55.0,260249.0
2017-01-24 14:50:00,63.76,63.81,63.76,63.8,77648.0,54.9914,55.0345,54.9914,55.0259,77648.0
2017-01-24 15:00:00,63.8,63.87,63.79,63.82,253654.0,55.0259,55.0862,55.0172,55.0431,253654.0
2017-01-24 15:10:00,63.82,63.86,63.79,63.8,181579.0,55.0431,55.0776,55.0172,55.0259,181579.0
2017-01-24 15:20:00,63.8,63.81,63.75,63.76,171881.0,55.0259,55.0345,54.9827,54.9914,171881.0
2017-01-24 15:30:00,63.76,63.78,63.71,63.73,330200.0,54.9914,55.0086,54.9482,54.9655,330200.0
2017-01-24 15:40:00,63.73,63.76,63.71,63.74,504754.0,54.9655,54.9914,54.9482,54.9741,504754.0
2017-01-24 15:50:00,63.73,63.76,63.7,63.73,1171880.0,54.9655,54.9914,54.9396,54.9655,1171880.0
2017-01-25 09:30:00,64.15,64.21,64.03,64.18,1675724.0,55.3277,55.3795,55.2242,55.3536,1675724.0
2017-01-25 09:40:00,64.18,64.2,64.08,64.14,481938.0,55.3536,55.3708,55.2673,55.3191,481938.0
2017-01-25 09:50:00,64.14,64.29,64.09,64.28,670314.0,55.3191,55.4485,55.276,55.4398,670314.0
2017-01-25 10:00:00,64.29,64.36,64.26,64.36,443718.0,55.4485,55.5088,55.4226,55.5088,443718.0
2017-01-25 10:10:00,64.36,64.4,64.32,64.34,204518.0,55.5088,55.5433,55.4743,55.4916,204518.0
2017-01-25 10:20:00,64.34,64.36,64.26,64.26,277122.0,55.4916,55.5088,55.4226,55.4226,277122.0
2017-01-25 10:30:00,64.26,64.28,64.18,64.26,212899.0,55.4226,55.4398,55.3536,55.4226,212899.0
2017-01-25 10:40:00,64.25,64.3,64.23,64.24,260887.0,55.414,55.4571,55.3967,55.4053,260887.0
2017-01-25 10:50:00,64.25,64.29,64.22,64.24,170386.0,55.414,55.4485,55.3881,55.4053,170386.0
2017-01-25 11:00:00,64.24,64.28,64.19,64.23,256256.0,55.4053,55.4398,55.3622,55.3967,256256.0
2017-01-25 11:10:00,64.23,64.29,64.19,64.28,131315.0,55.3967,55.4485,55.3622,55.4398,131315.0
2017-01-25 11:20:00,64.27,64.28,64.19,64.25,240780.0,55.4312,55.4398,55.3622,55.414,240780.0
2017-01-25 11:30:00,64.25,64.25,64.17,64.17,236340.0,55.414,55.414,55.345,55.345,236340.0
2017-01-25 11:40:00,64.17,64.24,64.16,64.24,198998.0,55.345,55.4053,55.3363,55.4053,198998.0
2017-01-25 11:50:00,64.24,64.24,64.17,64.22,141864.0,55.4053,55.4053,55.345,55.3881,141864.0
2017-01-25 12:00:00,64.22,64.24,64.2,64.2,113407.0,55.3881,55.4053,55.3708,55.3708,113407.0
2017-01-25 12:10:00,64.2,64.22,64.17,64.21,176779.0,55.3708,55.3881,55.345,55.3795,176779.0
2017-01-25 12:20:00,64.2,64.24,64.18,64.22,94365.0,55.3708,55.4053,55.3536,55.3881,94365.0
2017-01-25 12:30:00,64.22,64.24,64.2,64.22,71058.0,55.3881,55.4053,55.3708,55.3881,71058.0
2017-01-25 12:40:00,64.22,64.26,64.21,64.25,122856.0,55.3881,55.4226,55.3795,55.414,122856.0
2017-01-25 12:50:00,64.26,64.29,64.23,64.26,120652.0,55.4226,55.4485,55.3967,55.4226,120652.0
2017-01-25 13:00:00,64.27,64.32,64.26,64.31,138366.0,55.4312,55.4743,55.4226,55.4657,138366.0
2017-01-25 13:10:00,64.31,64.35,64.3,64.35,449888.0,55.4657,55.5002,55.4571,55.5002,449888.0
2017-01-25 13:20:00,64.36,64.37,64.34,64.35,203434.0,55.5088,55.5175,55.4916,55.5002,203434.0
2017-01-25 13:30:00,64.35,64.39,64.33,64.38,150599.0,55.5002,55.5347,55.483,55.5261,150599.0
2017-01-25 13:40:00,64.39,64.44,64.38,64.41,492929.0,55.5347,55.5778,55.5261,55.552,492929.0
2017-01-25 13:50:00,64.4,64.43,64.39,64.4,185779.0,55.5433,55.5692,55.5347,55.5433,185779.0
2017-01-25 14:00:00,64.39,64.44,64.39,64.42,174511.0,55.5347,55.5778,55.5347,55.5606,174511.0
2017-01-25 14:10:00,64.43,64.43,64.39,64.42,264759.0,55.5692,55.5692,55.5347,55.5606,264759.0
2017-01-25 14:20:00,64.42,64.43,64.38,64.4,174230.0,55.5606,55.5692,55.5261,55.5433,174230.0
2017-01-25 14:30:00,64.4,64.42,64.37,64.4,157144.0,55.5433,55.5606,55.5175,55.5433,157144.0
2017-01-25 14:40:00,64.4,64.41,64.36,64.4,155594.0,55.5433,55.552,55.5088,55.5433,155594.0
2017-01-25 14:50:00,64.39,64.4,64.34,64.35,154892.0,55.5347,55.5433,55.4916,55.5002,154892.0
2017-01-25 15:00:00,64.35,64.39,64.35,64.38,191675.0,55.5002,55.5347,55.5002,55.5261,191675.0
2017-01-25 15:10:00,64.38,64.43,64.34,64.35,310362.0,55.5261,55.5692,55.4916,55.5002,310362.0
2017-01-25 15:20:00,64.34,64.41,64.34,64.39,152239.0,55.4916,55.552,55.4916,55.5347,152239.0
2017-01-25 15:30:00,64.39,64.41,64.37,64.4,313454.0,55.5347,55.552,55.5175,55.5433,313454.0
2017-01-25 15:40:00,64.4,64.44,64.39,64.43,415151.0,55.5433,55.5778,55.5347,55.5692,415151.0
2017-01-25 15:50:00,64.43,64.47,64.39,64.41,1097181.0,55.5692,55.6037,55.5347,55.552,1097181.0
2017-01-26 09:30:00,64.46,64.66,64.36,64.58,546013.0,55.5951,55.7676,55.5088,55.6986,546013.0
2017-01-26 09:40:00,64.59,64.6,64.43,64.53,308001.0,55.7072,55.7158,55.5692,55.6555,308001.0
2017-01-26 09:50:00,64.53,64.67,64.47,64.62,246812.0,55.6555,55.7762,55.6037,55.7331,246812.0
2017-01-26 10:00:00,64.62,64.74,64.55,64.73,458065.0,55.7331,55.8366,55.6727,55.828,458065.0
2017-01-26 10:10:00,64.72,64.85,64.64,64.8,410918.0,55.8193,55.9315,55.7503,55.8883,410918.0
2017-01-26 10:20:00,64.8,64.8,64.63,64.7,282268.0,55.8883,55.8883,55.7417,55.8021,282268.0
2017-01-26 10:30:00,64.7,64.82,64.69,64.81,319739.0,55.8021,55.9056,55.7935,55.897,319739.0
2017-01-26 10:40:00,64.81,64.82,64.55,64.56,211604.0,55.897,55.9056,55.6727,55.6813,211604.0
2017-01-26 10:50:00,64.56,64.58,64.49,64.53,211123.0,55.6813,55.6986,55.621,55.6555,211123.0
2017-01-26 11:00:00,64.53,64.61,64.51,64.6,144019.0,55.6555,55.7245,55.6382,55.7158,144019.0
2017-01-26 11:10:00,64.59,64.6,64.48,64.49,177388.0,55.7072,55.7158,55.6123,55.621,177388.0
2017-01-26 11:20:00,64.48,64.55,64.45,64.53,161332.0,55.6123,55.6727,55.5865,55.6555,161332.0
2017-01-26 11:30:00,64.53,64.53,64.46,64.46,256740.0,55.6555,55.6555,55.5951,55.5951,256740.0
2017-01-26 11:40:00,64.47,64.51,64.43,64.44,170266.0,55.6037,55.6382,55.5692,55.5778,170266.0
2017-01-26 11:50:00,64.44,64.46,64.38,64.39,119845.0,55.5778,55.5951,55.5261,55.5347,119845.0
2017-01-26 12:00:00,64.39,64.4,64.3,64.36,313728.0,55.5347,55.5433,55.4571,55.5088,313728.0
2017-01-26 12:10:00,64.36,64.38,64.31,64.33,257443.0,55.5088,55.5261,55.4657,55.483,257443.0
2017-01-26 12:20:00,64.34,64.36,64.32,64.33,119108.0,55.4916,55.5088,55.4743,55.483,119108.0
2017-01-26 12:30:00,64.33,64.35,64.28,64.31,181332.0,55.483,55.5002,55.4398,55.4657,181332.0
2017-01-26 12:40:00,64.3,64.34,64.28,64.34,102771.0,55.4571,55.4916,55.4398,55.4916,102771.0
2017-01-26 12:50:00,64.33,64.37,64.32,64.37,182058.0,55.483,55.5175,55.4743,55.5175,182058.0
2017-01-26 13:00:00,64.37,64.38,64.34,64.35,117146.0,55.5175,55.5261,55.4916,55.5002,117146.0
2017-01-26 13:10:00,64.36,64.36,64.28,64.3,82244.0,55.5088,55.5088,55.4398,55.4571,82244.0
2017-01-26 13:20:00,64.3,64.31,64.26,64.3,108743.0,55.4571,55.4657,55.4226,55.4571,108743.0
2017-01-26 13:30:00,64.3,64.36,64.29,64.34,224190.0,55.4571,55.5088,55.4485,55.4916,224190.0
2017-01-26 13:40:00,64.34,64.38,64.33,64.37,148021.0,55.4916,55.5261,55.483,55.5175,148021.0
2017-01-26 13:50:00,64.36,64.42,64.35,64.42,79135.0,55.5088,55.5606,55.5002,55.5606,79135.0
2017-01-26 14:00:00,64.42,64.46,64.42,64.45,145170.0,55.5606,55.5951,55.5606,55.5865,145170.0
2017-01-26 14:10:00,64.46,64.51,64.45,64.5,89736.0,55.5951,55.6382,55.5865,55.6296,89736.0
2017-01-26 14:20:00,64.5,64.58,64.49,64.58,201432.0,55.6296,55.6986,55.621,55.6986,201432.0
2017-01-26 14:30:00,64.58,64.59,64.53,64.56,138680.0,55.6986,55.7072,55.6555,55.6813,138680.0
2017-01-26 14:40:00,64.56,64.58,64.54,64.56,205262.0,55.6813,55.6986,55.6641,55.6813,205262.0
2017-01-26 14:50:00,64.56,64.59,64.55,64.57,188758.0,55.6813,55.7072,55.6727,55.69,188758.0
2017-01-26 15:00:00,64.56,64.57,64.5,64.51,161763.0,55.6813,55.69,55.6296,55.6382,161763.0
2017-01-26 15:10:00,64.51,64.55,64.5,64.53,165825.0,55.6382,55.6727,55.6296,55.6555,165825.0
2017-01-26 15:20:00,64.53,64.59,64.53,64.58,287491.0,55.6555,55.7072,55.6555,55.6986,287491.0
2017-01-26 15:30:00,64.57,64.59,64.55,64.56,185208.0,55.69,55.7072,55.6727,55.6813,185208.0
2017-01-26 15:40:00,64.56,64.59,64.51,64.56,283265.0,55.6813,55.7072,55.6382,55.6813,283265.0
2017-01-26 15:50:00,64.56,64.59,64.52,64.57,1433350.0,55.6813,55.7072,55.6468,55.69,1433350.0
2017-01-27 09:30:00,64.62,64.75,64.56,64.66,594736.0,55.7331,55.8452,55.6813,55.7676,594736.0
2017-01-27 09:40:00,64.66,64.75,64.59,64.59,426156.0,55.7676,55.8452,55.7072,55.7072,426156.0
2017-01-27 09:50:00,64.59,64.63,64.52,64.56,437180.0,55.7072,55.7417,55.6468,55.6813,437180.0
2017-01-27 10:00:00,64.55,64.75,64.55,64.69,484203.0,55.6727,55.8452,55.6727,55.7935,484203.0
2017-01-27 10:10:00,64.69,64.77,64.67,64.73,235574.0,55.7935,55.8625,55.7762,55.828,235574.0
2017-01-27 10:20:00,64.74,64.75,64.58,64.59,192192.0,55.8366,55.8452,55.6986,55.7072,192192.0
2017-01-27 10:30:00,64.59,64.62,64.51,64.59,262493.0,55.7072,55.7331,55.6382,55.7072,262493.0
2017-01-27 10:40:00,64.58,64.59,64.48,64.49,361505.0,55.6986,55.7072,55.6123,55.621,361505.0
2017-01-27 10:50:00,64.5,64.54,64.45,64.47,214452.0,55.6296,55.6641,55.5865,55.6037,214452.0
2017-01-27 11:00:00,64.46,64.56,64.46,64.53,166611.0,55.5951,55.6813,55.5951,55.6555,166611.0
2017-01-27 11:10:00,64.54,64.56,64.5,64.53,134628.0,55.6641,55.6813,55.6296,55.6555,134628.0
2017-01-27 11:20:00,64.53,64.59,64.52,64.56,142504.0,55.6555,55.7072,55.6468,55.6813,142504.0
2017-01-27 11:30:00,64.55,64.56,64.51,64.53,87349.0,55.6727,55.6813,55.6382,55.6555,87349.0
2017-01-27 11:40:00,64.53,64.56,64.51,64.53,91265.0,55.6555,55.6813,55.6382,55.6555,91265.0
2017-01-27 11:50:00,64.53,64.6,64.52,64.6,147696.0,55.6555,55.7158,55.6468,55.7158,147696.0
2017-01-27 12:00:00,64.6,64.65,64.59,64.62,101214.0,55.7158,55.759,55.7072,55.7331,101214.0
2017-01-27 12:10:00,64.62,64.63,64.61,64.62,51402.0,55.7331,55.7417,55.7245,55.7331,51402.0
2017-01-27 12:20:00,64.61,64.62,64.57,64.58,80749.0,55.7245,55.7331,55.69,55.6986,80749.0
2017-01-27 12:30:00,64.58,64.62,64.56,64.57,114496.0,55.6986,55.7331,55.6813,55.69,114496.0
2017-01-27 12:40:00,64.57,64.57,64.43,64.46,182272.0,55.69,55.69,55.5692,55.5951,182272.0
2017-01-27 12:50:00,64.46,64.56,64.46,64.54,85626.0,55.5951,55.6813,55.5951,55.6641,85626.0
2017-01-27 13:00:00,64.54,64.56,64.5,64.52,119311.0,55.6641,55.6813,55.6296,55.6468,119311.0
2017-01-27 13:10:00,64.52,64.52,64.46,64.5,79374.0,55.6468,55.6468,55.5951,55.6296,79374.0
2017-01-27 13:20:00,64.5,64.51,64.47,64.49,78209.0,55.6296,55.6382,55.6037,55.621,78209.0
2017-01-27 13:30:00,64.5,64.52,64.46,64.49,106656.0,55.6296,55.6468,55.5951,55.621,106656.0
2017-01-27 13:40:00,64.49,64.51,64.46,64.48,118078.0,55.621,55.6382,55.5951,55.6123,118078.0
2017-01-27 13:50:00,64.48,64.48,64.42,64.42,156200.0,55.6123,55.6123,55.5606,55.5606,156200.0
2017-01-27 14:00:00,64.42,64.45,64.41,64.42,119041.0,55.5606,55.5865,55.552,55.5606,119041.0
2017-01-27 14:10:00,64.43,64.45,64.39,64.42,125073.0,55.5692,55.5865,55.5347,55.5606,125073.0
2017-01-27 14:20:00,64.41,64.42,64.38,64.4,95075.0,55.552,55.5606,55.5261,55.5433,95075.0
2017-01-27 14:30:00,64.4,64.44,64.38,64.4,147427.0,55.5433,55.5778,55.5261,55.5433,147427.0
2017-01-27 14:40:00,64.39,64.44,64.38,64.42,174006.0,55.5347,55.5778,55.5261,55.5606,174006.0
2017-01-27 14:50:00,64.42,64.45,64.4,64.44,99376.0,55.5606,55.5865,55.5433,55.5778,99376.0
2017-01-27 15:00:00,64.44,64.44,64.41,64.42,169456.0,55.5778,55.5778,55.552,55.5606,169456.0
2017-01-27 15:10:00,64.42,64.44,64.39,64.43,168637.0,55.5606,55.5778,55.5347,55.5692,168637.0
2017-01-27 15:20:00,64.43,64.45,64.39,64.41,182375.0,55.5692,55.5865,55.5347,55.552,182375.0
2017-01-27 15:30:00,64.41,64.46,64.4,64.45,242204.0,55.552,55.5951,55.5433,55.5865,242204.0
2017-01-27 15:40:00,64.45,64.47,64.42,64.47,323518.0,55.5865,55.6037,55.5606,55.6037,323518.0
2017-01-27 15:50:00,64.47,64.49,64.43,64.47,780519.0,55.6037,55.621,55.5692,55.6037,780519.0
2017-01-30 09:30:00,64.17,64.24,63.92,64.06,587793.0,55.345,55.4053,55.1294,55.2501,587793.0
2017-01-30 09:40:00,64.05,64.09,63.79,63.82,1249119.0,55.2415,55.276,55.0172,55.0431,1249119.0
2017-01-30 09:50:00,63.82,63.95,63.81,63.9,455758.0,55.0431,55.1552,55.0345,55.1121,455758.0
2017-01-30 10:00:00,63.89,63.95,63.81,63.82,498818.0,55.1035,55.1552,55.0345,55.0431,498818.0
2017-01-30 10:10:00,63.83,63.85,63.66,63.67,981134.0,55.0517,55.069,54.9051,54.9137,981134.0
2017-01-30 10:20:00,63.67,63.77,63.65,63.74,507830.0,54.9137,55.0,54.8965,54.9741,507830.0
2017-01-30 10:30:00,63.74,63.77,63.63,63.66,230879.0,54.9741,55.0,54.8792,54.9051,230879.0
2017-01-30 10:40:00,63.66,63.68,63.51,63.53,693942.0,54.9051,54.9224,54.7757,54.793,693942.0
2017-01-30 10:50:00,63.54,63.57,63.44,63.5,481165.0,54.8016,54.8275,54.7154,54.7671,481165.0
2017-01-30 11:00:00,63.51,63.64,63.49,63.62,192124.0,54.7757,54.8879,54.7585,54.8706,192124.0
2017-01-30 11:10:00,63.63,63.71,63.62,63.67,673574.0,54.8792,54.9482,54.8706,54.9137,673574.0
2017-01-30 11:20:00,63.68,63.72,63.6,63.6,162500.0,54.9224,54.9569,54.8534,54.8534,162500.0
2017-01-30 11:30:00,63.6,63.75,63.59,63.74,272898.0,54.8534,54.9827,54.8447,54.9741,272898.0
2017-01-30 11:40:00,63.74,63.78,63.7,63.76,317129.0,54.9741,55.0086,54.9396,54.9914,317129.0
2017-01-30 11:50:00,63.76,63.79,63.73,63.78,272477.0,54.9914,55.0172,54.9655,55.0086,272477.0
2017-01-30 12:00:00,63.77,63.78,63.74,63.77,173165.0,55.0,55.0086,54.9741,55.0,173165.0
2017-01-30 12:10:00,63.77,63.8,63.7,63.8,180682.0,55.0,55.0259,54.9396,55.0259,180682.0
2017-01-30 12:20:00,63.8,63.82,63.78,63.79,68877.0,55.0259,55.0431,55.0086,55.0172,68877.0
2017-01-30 12:30:00,63.79,63.79,63.7,63.77,112475.0,55.0172,55.0172,54.9396,55.0,112475.0
2017-01-30 12:40:00,63.77,63.77,63.71,63.77,114900.0,55.0,55.0,54.9482,55.0,114900.0
2017-01-30 12:50:00,63.77,63.8,63.72,63.75,247889.0,55.0,55.0259,54.9569,54.9827,247889.0
2017-01-30 13:00:00,63.75,63.77,63.7,63.75,118566.0,54.9827,55.0,54.9396,54.9827,118566.0
2017-01-30 13:10:00,63.75,63.75,63.69,63.7,57326.0,54.9827,54.9827,54.931,54.9396,57326.0
2017-01-30 13:20:00,63.7,63.75,63.69,63.74,114858.0,54.9396,54.9827,54.931,54.9741,114858.0
2017-01-30 13:30:00,63.75,63.75,63.68,63.7,167797.0,54.9827,54.9827,54.9224,54.9396,167797.0
2017-01-30 13:40:00,63.7,63.74,63.69,63.71,292115.0,54.9396,54.9741,54.931,54.9482,292115.0
2017-01-30 13:50:00,63.71,63.74,63.66,63.73,171723.0,54.9482,54.9741,54.9051,54.9655,171723.0
2017-01-30 14:00:00,63.73,63.79,63.72,63.79,67060.0,54.9655,55.0172,54.9569,55.0172,67060.0
2017-01-30 14:10:00,63.79,63.8,63.76,63.79,120022.0,55.0172,55.0259,54.9914,55.0172,120022.0
2017-01-30 14:20:00,63.79,63.86,63.79,63.86,152327.0,55.0172,55.0776,55.0172,55.0776,152327.0
2017-01-30 14:30:00,63.86,63.89,63.85,63.89,263132.0,55.0776,55.1035,55.069,55.1035,263132.0
2017-01-30 14:40:00,63.89,63.91,63.86,63.9,150005.0,55.1035,55.1207,55.0776,55.1121,150005.0
2017-01-30 14:50:00,63.91,63.95,63.89,63.95,160715.0,55.1207,55.1552,55.1035,55.1552,160715.0
2017-01-30 15:00:00,63.95,63.95,63.83,63.86,128286.0,55.1552,55.1552,55.0517,55.0776,128286.0
2017-01-30 15:10:00,63.86,63.87,63.81,63.85,132328.0,55.0776,55.0862,55.0345,55.069,132328.0
2017-01-30 15:20:00,63.85,63.88,63.83,63.88,150765.0,55.069,55.0949,55.0517,55.0949,150765.0
2017-01-30 15:30:00,63.88,63.92,63.84,63.84,258605.0,55.0949,55.1294,55.0604,55.0604,258605.0
2017-01-30 15:40:00,63.84,63.93,63.81,63.92,841609.0,55.0604,55.138,55.0345,55.1294,841609.0
2017-01-30 15:50:00,63.92,64.0,63.91,63.96,958774.0,55.1294,55.1984,55.1207,55.1639,958774.0
2017-01-31 09:30:00,63.72,63.72,63.53,63.54,577221.0,54.9569,54.9569,54.793,54.8016,577221.0
2017-01-31 09:40:00,63.54,63.59,63.4,63.41,639921.0,54.8016,54.8447,54.6809,54.6895,639921.0
2017-01-31 09:50:00,63.4,63.41,63.2,63.26,1228810.0,54.6809,54.6895,54.5084,54.5601,1228810.0
2017-01-31 10:00:00,63.26,63.29,63.06,63.22,1930635.0,54.5601,54.586,54.3876,54.5256,1930635.0
2017-01-31 10:10:00,63.22,63.23,63.15,63.18,325869.0,54.5256,54.5342,54.4652,54.4911,325869.0
2017-01-31 10:20:00,63.17,63.27,63.15,63.16,286733.0,54.4825,54.5687,54.4652,54.4739,286733.0
2017-01-31 10:30:00,63.17,63.31,63.16,63.24,194120.0,54.4825,54.6032,54.4739,54.5429,194120.0
2017-01-31 10:40:00,63.24,63.28,63.18,63.19,282326.0,54.5429,54.5774,54.4911,54.4997,282326.0
2017-01-31 10:50:00,63.18,63.25,63.18,63.23,310389.0,54.4911,54.5515,54.4911,54.5342,310389.0
2017-01-31 11:00:00,63.23,63.3,63.21,63.24,233158.0,54.5342,54.5946,54.517,54.5429,233158.0
2017-01-31 11:10:00,63.24,63.31,63.24,63.26,162359.0,54.5429,54.6032,54.5429,54.5601,162359.0
2017-01-31 11:20:00,63.27,63.28,63.19,63.2,117277.0,54.5687,54.5774,54.4997,54.5084,117277.0
2017-01-31 11:30:00,63.2,63.22,63.07,63.14,308388.0,54.5084,54.5256,54.3962,54.4566,308388.0
2017-01-31 11:40:00,63.13,63.15,63.11,63.12,196726.0,54.448,54.4652,54.4307,54.4394,196726.0
2017-01-31 11:50:00,63.13,63.17,63.11,63.12,104089.0,54.448,54.4825,54.4307,54.4394,104089.0
2017-01-31 12:00:00,63.12,63.18,63.12,63.18,132330.0,54.4394,54.4911,54.4394,54.4911,132330.0
2017-01-31 12:10:00,63.17,63.28,63.16,63.25,267628.0,54.4825,54.5774,54.4739,54.5515,267628.0
2017-01-31 12:20:00,63.25,63.28,63.23,63.24,162731.0,54.5515,54.5774,54.5342,54.5429,162731.0
2017-01-31 12:30:00,63.24,63.25,63.19,63.22,149684.0,54.5429,54.5515,54.4997,54.5256,149684.0
2017-01-31 12:40:00,63.23,63.25,63.2,63.23,250856.0,54.5342,54.5515,54.5084,54.5342,250856.0
2017-01-31 12:50:00,63.23,63.23,63.19,63.2,261485.0,54.5342,54.5342,54.4997,54.5084,261485.0
2017-01-31 13:00:00,63.19,63.2,63.14,63.15,167827.0,54.4997,54.5084,54.4566,54.4652,167827.0
2017-01-31 13:10:00,63.15,63.16,63.06,63.12,269409.0,54.4652,54.4739,54.3876,54.4394,269409.0
2017-01-31 13:20:00,63.11,63.21,63.1,63.21,135127.0,54.4307,54.517,54.4221,54.517,135127.0
2017-01-31 13:30:00,63.21,63.24,63.19,63.2,242329.0,54.517,54.5429,54.4997,54.5084,242329.0
2017-01-31 13:40:00,63.2,63.2,63.09,63.1,385023.0,54.5084,54.5084,54.4135,54.4221,385023.0
2017-01-31 13:50:00,63.1,63.13,63.07,63.11,149643.0,54.4221,54.448,54.3962,54.4307,149643.0
2017-01-31 14:00:00,63.1,63.12,63.08,63.11,213968.0,54.4221,54.4394,54.4049,54.4307,213968.0
2017-01-31 14:10:00,63.1,63.14,63.1,63.12,320309.0,54.4221,54.4566,54.4221,54.4394,320309.0
2017-01-31 14:20:00,63.13,63.2,63.13,63.2,114740.0,54.448,54.5084,54.448,54.5084,114740.0
2017-01-31 14:30:00,63.2,63.2,63.15,63.19,135528.0,54.5084,54.5084,54.4652,54.4997,135528.0
2017-01-31 14:40:00,63.2,63.23,63.19,63.23,142661.0,54.5084,54.5342,54.4997,54.5342,142661.0
2017-01-31 14:50:00,63.23,63.27,63.22,63.25,338509.0,54.5342,54.5687,54.5256,54.5515,338509.0
2017-01-31 15:00:00,63.25,63.34,63.25,63.33,562544.0,54.5515,54.6291,54.5515,54.6205,562544.0
2017-01-31 15:10:00,63.33,63.4,63.32,63.33,278558.0,54.6205,54.6809,54.6119,54.6205,278558.0
2017-01-31 15:20:00,63.33,63.39,63.32,63.33,219958.0,54.6205,54.6722,54.6119,54.6205,219958.0
2017-01-31 15:30:00,63.33,63.41,63.33,63.38,284280.0,54.6205,54.6895,54.6205,54.6636,284280.0
2017-01-31 15:40:00,63.39,63.45,63.37,63.4,1459649.0,54.6722,54.724,54.655,54.6809,1459649.0
2017-01-31 15:50:00,63.4,63.41,63.34,63.39,3518138.0,54.6809,54.6895,54.6291,54.6722,3518138.0
2017-02-01 09:30:00,63.48,63.7,63.31,63.69,984199.0,54.7499,54.9396,54.6032,54.931,984199.0
2017-02-01 09:40:00,63.68,63.71,63.54,63.57,294439.0,54.9224,54.9482,54.8016,54.8275,294439.0
2017-02-01 09:50:00,63.57,63.6,63.44,63.46,185065.0,54.8275,54.8534,54.7154,54.7326,185065.0
2017-02-01 10:00:00,63.47,63.6,63.38,63.47,1195364.0,54.7412,54.8534,54.6636,54.7412,1195364.0
2017-02-01 10:10:00,63.48,63.5,63.39,63.45,347558.0,54.7499,54.7671,54.6722,54.724,347558.0
2017-02-01 10:20:00,63.45,63.47,63.39,63.39,179581.0,54.724,54.7412,54.6722,54.6722,179581.0
2017-02-01 10:30:00,63.39,63.41,63.19,63.21,1294380.0,54.6722,54.6895,54.4997,54.517,1294380.0
2017-02-01 10:40:00,63.22,63.27,63.21,63.26,161584.0,54.5256,54.5687,54.517,54.5601,161584.0
2017-02-01 10:50:00,63.27,63.28,63.15,63.19,228682.0,54.5687,54.5774,54.4652,54.4997,228682.0
2017-02-01 11:00:00,63.19,63.28,63.18,63.24,185341.0,54.4997,54.5774,54.4911,54.5429,185341.0
2017-02-01 11:10:00,63.24,63.24,63.16,63.17,100357.0,54.5429,54.5429,54.4739,54.4825,100357.0
2017-02-01 11:20:00,63.16,63.19,63.07,63.1,129743.0,54.4739,54.4997,54.3962,54.4221,129743.0
2017-02-01 11:30:00,63.1,63.17,63.1,63.13,240963.0,54.4221,54.4825,54.4221,54.448,240963.0
2017-02-01 11:40:00,63.13,63.16,63.03,63.05,677783.0,54.448,54.4739,54.3618,54.379,677783.0
2017-02-01 11:50:00,63.05,63.16,63.02,63.15,352137.0,54.379,54.4739,54.3531,54.4652,352137.0
2017-02-01 12:00:00,63.16,63.23,63.15,63.21,147289.0,54.4739,54.5342,54.4652,54.517,147289.0
2017-02-01 12:10:00,63.21,63.23,63.14,63.14,210019.0,54.517,54.5342,54.4566,54.4566,210019.0
2017-02-01 12:20:00,63.14,63.21,63.12,63.18,257989.0,54.4566,54.517,54.4394,54.4911,257989.0
2017-02-01 12:30:00,63.18,63.22,63.17,63.19,182096.0,54.4911,54.5256,54.4825,54.4997,182096.0
2017-02-01 12:40:00,63.19,63.22,63.17,63.2,72932.0,54.4997,54.5256,54.4825,54.5084,72932.0
2017-02-01 12:50:00,63.2,63.22,63.14,63.15,87452.0,54.5084,54.5256,54.4566,54.4652,87452.0
2017-02-01 13:00:00,63.15,63.21,63.13,63.2,123547.0,54.4652,54.517,54.448,54.5084,123547.0
2017-02-01 13:10:00,63.19,63.2,63.14,63.16,99429.0,54.4997,54.5084,54.4566,54.4739,99429.0
2017-02-01 13:20:00,63.17,63.17,63.1,63.13,157002.0,54.4825,54.4825,54.4221,54.448,157002.0
2017-02-01 13:30:00,63.13,63.15,63.11,63.12,89147.0,54.448,54.4652,54.4307,54.4394,89147.0
2017-02-01 13:40:00,63.12,63.14,63.1,63.12,171808.0,54.4394,54.4566,54.4221,54.4394,171808.0
2017-02-01 13:50:00,63.12,63.13,63.02,63.09,354830.0,54.4394,54.448,54.3531,54.4135,354830.0
2017-02-01 14:00:00,63.08,63.18,62.95,63.06,666093.0,54.4049,54.4911,54.2928,54.3876,666093.0
2017-02-01 14:10:00,63.07,63.23,63.07,63.22,304258.0,54.3962,54.5342,54.3962,54.5256,304258.0
2017-02-01 14:20:00,63.23,63.26,63.15,63.24,207365.0,54.5342,54.5601,54.4652,54.5429,207365.0
2017-02-01 14:30:00,63.24,63.25,63.09,63.17,257741.0,54.5429,54.5515,54.4135,54.4825,257741.0
2017-02-01 14:40:00,63.18,63.18,63.11,63.16,299080.0,54.4911,54.4911,54.4307,54.4739,299080.0
2017-02-01 14:50:00,63.16,63.16,63.08,63.16,271161.0,54.4739,54.4739,54.4049,54.4739,271161.0
2017-02-01 15:00:00,63.16,63.25,63.16,63.21,579733.0,54.4739,54.5515,54.4739,54.517,579733.0
2017-02-01 15:10:00,63.2,63.28,63.2,63.24,370289.0,54.5084,54.5774,54.5084,54.5429,370289.0
2017-02-01 15:20:00,63.25,63.34,63.24,63.33,557720.0,54.5515,54.6291,54.5429,54.6205,557720.0
2017-02-01 15:30:00,63.33,63.37,63.31,63.35,281783.0,54.6205,54.655,54.6032,54.6377,281783.0
2017-02-01 15:40:00,63.36,63.39,63.3,63.33,325775.0,54.6464,54.6722,54.5946,54.6205,325775.0
2017-02-01 15:50:00,63.33,63.36,63.29,63.3,1059564.0,54.6205,54.6464,54.586,54.5946,1059564.0
2017-02-02 09:30:00,63.17,63.17,62.89,63.02,1214886.0,54.4825,54.4825,54.241,54.3531,1214886.0
2017-02-02 09:40:00,63.02,63.12,62.96,63.02,451991.0,54.3531,54.4394,54.3014,54.3531,451991.0
2017-02-02 09:50:00,63.01,63.01,62.89,62.94,164227.0,54.3445,54.3445,54.241,54.2841,164227.0
2017-02-02 10:00:00,62.93,62.98,62.89,62.96,287187.0,54.2755,54.3186,54.241,54.3014,287187.0
2017-02-02 10:10:00,62.97,63.14,62.94,63.13,237356.0,54.31,54.4566,54.2841,54.448,237356.0
2017-02-02 10:20:00,63.13,63.16,63.09,63.1,216009.0,54.448,54.4739,54.4135,54.4221,216009.0
2017-02-02 10:30:00,63.09,63.11,63.01,63.1,140894.0,54.4135,54.4307,54.3445,54.4221,140894.0
2017-02-02 10:40:00,63.11,63.24,63.1,63.2,111901.0,54.4307,54.5429,54.4221,54.5084,111901.0
2017-02-02 10:50:00,63.2,63.32,63.19,63.31,106301.0,54.5084,54.6119,54.4997,54.6032,106301.0
2017-02-02 11:00:00,63.32,63.34,63.24,63.25,168515.0,54.6119,54.6291,54.5429,54.5515,168515.0
2017-02-02 11:10:00,63.25,63.27,63.2,63.21,61854.0,54.5515,54.5687,54.5084,54.517,61854.0
2017-02-02 11:20:00,63.21,63.21,63.13,63.13,124329.0,54.517,54.517,54.448,54.448,124329.0
2017-02-02 11:30:00,63.14,63.16,63.12,63.13,108959.0,54.4566,54.4739,54.4394,54.448,108959.0
2017-02-02 11:40:00,63.14,63.18,63.07,63.07,100387.0,54.4566,54.4911,54.3962,54.3962,100387.0
2017-02-02 11:50:00,63.06,63.08,63.04,63.04,84505.0,54.3876,54.4049,54.3704,54.3704,84505.0
2017-02-02 12:00:00,63.04,63.07,63.0,63.05,134927.0,54.3704,54.3962,54.3359,54.379,134927.0
2017-02-02 12:10:00,63.05,63.1,63.04,63.09,69771.0,54.379,54.4221,54.3704,54.4135,69771.0
2017-02-02 12:20:00,63.09,63.11,63.06,63.09,235807.0,54.4135,54.4307,54.3876,54.4135,235807.0
2017-02-02 12:30:00,63.09,63.09,63.05,63.09,287418.0,54.4135,54.4135,54.379,54.4135,287418.0
2017-02-02 12:40:00,63.08,63.16,63.08,63.12,423755.0,54.4049,54.4739,54.4049,54.4394,423755.0
2017-02-02 12:50:00,63.13,63.15,63.1,63.15,83797.0,54.448,54.4652,54.4221,54.4652,83797.0
2017-02-02 13:00:00,63.15,63.15,63.1,63.13,94104.0,54.4652,54.4652,54.4221,54.448,94104.0
2017-02-02 13:10:00,63.13,63.14,63.1,63.11,34515.0,54.448,54.4566,54.4221,54.4307,34515.0
2017-02-02 13:20:00,63.1,63.1,63.01,63.03,52458.0,54.4221,54.4221,54.3445,54.3618,52458.0
2017-02-02 13:30:00,63.02,63.05,63.01,63.03,78767.0,54.3531,54.379,54.3445,54.3618,78767.0
2017-02-02 13:40:00,63.03,63.17,63.02,63.11,145625.0,54.3618,54.4825,54.3531,54.4307,145625.0
2017-02-02 13:50:00,63.12,63.18,63.11,63.17,62701.0,54.4394,54.4911,54.4307,54.4825,62701.0
2017-02-02 14:00:00,63.17,63.17,63.13,63.13,60240.0,54.4825,54.4825,54.448,54.448,60240.0
2017-02-02 14:10:00,63.13,63.13,63.1,63.12,71344.0,54.448,54.448,54.4221,54.4394,71344.0
2017-02-02 14:20:00,63.11,63.11,63.03,63.05,84754.0,54.4307,54.4307,54.3618,54.379,84754.0
2017-02-02 14:30:00,63.04,63.04,63.0,63.04,134070.0,54.3704,54.3704,54.3359,54.3704,134070.0
2017-02-02 14:40:00,63.04,63.05,62.97,62.98,81814.0,54.3704,54.379,54.31,54.3186,81814.0
2017-02-02 14:50:00,62.98,63.02,62.95,63.0,473906.0,54.3186,54.3531,54.2928,54.3359,473906.0
2017-02-02 15:00:00,63.01,63.05,62.98,63.03,124786.0,54.3445,54.379,54.3186,54.3618,124786.0
2017-02-02 15:10:00,63.04,63.1,63.03,63.09,127784.0,54.3704,54.4221,54.3618,54.4135,127784.0
2017-02-02 15:20:00,63.09,63.17,63.09,63.15,208009.0,54.4135,54.4825,54.4135,54.4652,208009.0
2017-02-02 15:30:00,63.16,63.17,63.09,63.09,484224.0,54.4739,54.4825,54.4135,54.4135,484224.0
2017-02-02 15:40:00,63.09,63.16,63.09,63.16,309059.0,54.4135,54.4739,54.4135,54.4739,309059.0
2017-02-02 15:50:00,63.16,63.17,63.12,63.14,580449.0,54.4739,54.4825,54.4394,54.4566,580449.0
2017-02-03 09:30:00,63.3,63.52,63.24,63.33,1106398.0,54.5946,54.7844,54.5429,54.6205,1106398.0
2017-02-03 09:40:00,63.32,63.37,63.27,63.34,342419.0,54.6119,54.655,54.5687,54.6291,342419.0
2017-02-03 09:50:00,63.35,63.42,63.34,63.41,185538.0,54.6377,54.6981,54.6291,54.6895,185538.0
2017-02-03 10:00:00,63.41,63.48,63.37,63.45,228084.0,54.6895,54.7499,54.655,54.724,228084.0
2017-02-03 10:10:00,63.45,63.47,63.39,63.46,377563.0,54.724,54.7412,54.6722,54.7326,377563.0
2017-02-03 10:20:00,63.46,63.54,63.44,63.46,190554.0,54.7326,54.8016,54.7154,54.7326,190554.0
2017-02-03 10:30:00,63.47,63.49,63.44,63.47,95198.0,54.7412,54.7585,54.7154,54.7412,95198.0
2017-02-03 10:40:00,63.47,63.58,63.47,63.57,130529.0,54.7412,54.8361,54.7412,54.8275,130529.0
2017-02-03 10:50:00,63.57,63.58,63.54,63.56,153200.0,54.8275,54.8361,54.8016,54.8189,153200.0
2017-02-03 11:00:00,63.57,63.66,63.56,63.63,153541.0,54.8275,54.9051,54.8189,54.8792,153541.0
2017-02-03 11:10:00,63.62,63.63,63.57,63.57,86769.0,54.8706,54.8792,54.8275,54.8275,86769.0
2017-02-03 11:20:00,63.58,63.59,63.47,63.52,109655.0,54.8361,54.8447,54.7412,54.7844,109655.0
2017-02-03 11:30:00,63.52,63.58,63.51,63.56,86457.0,54.7844,54.8361,54.7757,54.8189,86457.0
2017-02-03 11:40:00,63.55,63.59,63.52,63.58,74604.0,54.8102,54.8447,54.7844,54.8361,74604.0
2017-02-03 11:50:00,63.59,63.6,63.53,63.57,85965.0,54.8447,54.8534,54.793,54.8275,85965.0
2017-02-03 12:00:00,63.56,63.62,63.56,63.61,144766.0,54.8189,54.8706,54.8189,54.862,144766.0
2017-02-03 12:10:00,63.6,63.61,63.56,63.57,118145.0,54.8534,54.862,54.8189,54.8275,118145.0
2017-02-03 12:20:00,63.57,63.58,63.52,63.53,152645.0,54.8275,54.8361,54.7844,54.793,152645.0
2017-02-03 12:30:00,63.54,63.56,63.52,63.53,71911.0,54.8016,54.8189,54.7844,54.793,71911.0
2017-02-03 12:40:00,63.53,63.56,63.52,63.55,89034.0,54.793,54.8189,54.7844,54.8102,89034.0
2017-02-03 12:50:00,63.56,63.59,63.56,63.58,63504.0,54.8189,54.8447,54.8189,54.8361,63504.0
2017-02-03 13:00:00,63.58,63.59,63.56,63.57,45004.0,54.8361,54.8447,54.8189,54.8275,45004.0
2017-02-03 13:10:00,63.56,63.61,63.55,63.57,53458.0,54.8189,54.862,54.8102,54.8275,53458.0
2017-02-03 13:20:00,63.57,63.6,63.55,63.56,74471.0,54.8275,54.8534,54.8102,54.8189,74471.0
2017-02-03 13:30:00,63.56,63.58,63.54,63.56,63144.0,54.8189,54.8361,54.8016,54.8189,63144.0
2017-02-03 13:40:00,63.57,63.57,63.53,63.54,66204.0,54.8275,54.8275,54.793,54.8016,66204.0
2017-02-03 13:50:00,63.54,63.59,63.53,63.57,85265.0,54.8016,54.8447,54.793,54.8275,85265.0
2017-02-03 14:00:00,63.57,63.61,63.56,63.6,67356.0,54.8275,54.862,54.8189,54.8534,67356.0
2017-02-03 14:10:00,63.6,63.63,63.59,63.6,42971.0,54.8534,54.8792,54.8447,54.8534,42971.0
2017-02-03 14:20:00,63.6,63.63,63.59,63.59,164613.0,54.8534,54.8792,54.8447,54.8447,164613.0
2017-02-03 14:30:00,63.59,63.63,63.58,63.63,133724.0,54.8447,54.8792,54.8361,54.8792,133724.0
2017-02-03 14:40:00,63.63,63.68,63.63,63.66,107021.0,54.8792,54.9224,54.8792,54.9051,107021.0
2017-02-03 14:50:00,63.67,63.69,63.62,63.64,104185.0,54.9137,54.931,54.8706,54.8879,104185.0
2017-02-03 15:00:00,63.64,63.66,63.61,63.64,217188.0,54.8879,54.9051,54.862,54.8879,217188.0
2017-02-03 15:10:00,63.65,63.67,63.63,63.63,211048.0,54.8965,54.9137,54.8792,54.8792,211048.0
2017-02-03 15:20:00,63.64,63.64,63.6,63.62,176336.0,54.8879,54.8879,54.8534,54.8706,176336.0
2017-02-03 15:30:00,63.61,63.65,63.59,63.65,385150.0,54.862,54.8965,54.8447,54.8965,385150.0
2017-02-03 15:40:00,63.65,63.7,63.62,63.67,701361.0,54.8965,54.9396,54.8706,54.9137,701361.0
2017-02-03 15:50:00,63.68,63.68,63.6,63.62,1522845.0,54.9224,54.9224,54.8534,54.8706,1522845.0
2017-02-06 09:30:00,63.58,63.72,63.54,63.68,487295.0,54.8361,54.9569,54.8016,54.9224,487295.0
2017-02-06 09:40:00,63.67,63.82,63.66,63.82,900230.0,54.9137,55.0431,54.9051,55.0431,900230.0
2017-02-06 09:50:00,63.81,63.87,63.75,63.83,567567.0,55.0345,55.0862,54.9827,55.0517,567567.0
2017-02-06 10:00:00,63.82,63.83,63.76,63.79,135570.0,55.0431,55.0517,54.9914,55.0172,135570.0
2017-02-06 10:10:00,63.78,63.83,63.74,63.8,163756.0,55.0086,55.0517,54.9741,55.0259,163756.0
2017-02-06 10:20:00,63.81,63.85,63.79,63.8,109210.0,55.0345,55.069,55.0172,55.0259,109210.0
2017-02-06 10:30:00,63.8,63.81,63.69,63.7,183713.0,55.0259,55.0345,54.931,54.9396,183713.0
2017-02-06 10:40:00,63.69,63.73,63.67,63.69,98068.0,54.931,54.9655,54.9137,54.931,98068.0
2017-02-06 10:50:00,63.69,63.71,63.64,63.65,120313.0,54.931,54.9482,54.8879,54.8965,120313.0
2017-02-06 11:00:00,63.64,63.71,63.63,63.7,107671.0,54.8879,54.9482,54.8792,54.9396,107671.0
2017-02-06 11:10:00,63.7,63.71,63.67,63.68,85604.0,54.9396,54.9482,54.9137,54.9224,85604.0
2017-02-06 11:20:00,63.68,63.76,63.67,63.7,111313.0,54.9224,54.9914,54.9137,54.9396,111313.0
2017-02-06 11:30:00,63.71,63.71,63.67,63.69,60248.0,54.9482,54.9482,54.9137,54.931,60248.0
2017-02-06 11:40:00,63.69,63.69,63.64,63.65,77437.0,54.931,54.931,54.8879,54.8965,77437.0
2017-02-06 11:50:00,63.65,63.66,63.62,63.64,70866.0,54.8965,54.9051,54.8706,54.8879,70866.0
2017-02-06 12:00:00,63.63,63.66,63.62,63.65,64005.0,54.8792,54.9051,54.8706,54.8965,64005.0
2017-02-06 12:10:00,63.65,63.69,63.64,63.66,89117.0,54.8965,54.931,54.8879,54.9051,89117.0
2017-02-06 12:20:00,63.66,63.68,63.62,63.64,124207.0,54.9051,54.9224,54.8706,54.8879,124207.0
2017-02-06 12:30:00,63.64,63.64,63.58,63.6,86728.0,54.8879,54.8879,54.8361,54.8534,86728.0
2017-02-06 12:40:00,63.6,63.61,63.58,63.59,70300.0,54.8534,54.862,54.8361,54.8447,70300.0
2017-02-06 12:50:00,63.58,63.61,63.54,63.56,84486.0,54.8361,54.862,54.8016,54.8189,84486.0
2017-02-06 13:00:00,63.55,63.57,63.51,63.56,55248.0,54.8102,54.8275,54.7757,54.8189,55248.0
2017-02-06 13:10:00,63.56,63.57,63.49,63.51,140123.0,54.8189,54.8275,54.7585,54.7757,140123.0
2017-02-06 13:20:00,63.51,63.56,63.51,63.53,66677.0,54.7757,54.8189,54.7757,54.793,66677.0
2017-02-06 13:30:00,63.53,63.54,63.49,63.5,50833.0,54.793,54.8016,54.7585,54.7671,50833.0
2017-02-06 13:40:00,63.51,63.54,63.5,63.54,51279.0,54.7757,54.8016,54.7671,54.8016,51279.0
2017-02-06 13:50:00,63.54,63.62,63.53,63.61,231677.0,54.8016,54.8706,54.793,54.862,231677.0
2017-02-06 14:00:00,63.61,63.61,63.56,63.6,108091.0,54.862,54.862,54.8189,54.8534,108091.0
2017-02-06 14:10:00,63.59,63.62,63.56,63.59,127877.0,54.8447,54.8706,54.8189,54.8447,127877.0
2017-02-06 14:20:00,63.59,63.61,63.57,63.59,80761.0,54.8447,54.862,54.8275,54.8447,80761.0
2017-02-06 14:30:00,63.59,63.61,63.57,63.58,153978.0,54.8447,54.862,54.8275,54.8361,153978.0
2017-02-06 14:40:00,63.58,63.6,63.57,63.59,104961.0,54.8361,54.8534,54.8275,54.8447,104961.0
2017-02-06 14:50:00,63.58,63.62,63.58,63.59,181044.0,54.8361,54.8706,54.8361,54.8447,181044.0
2017-02-06 15:00:00,63.59,63.63,63.58,63.63,96379.0,54.8447,54.8792,54.8361,54.8792,96379.0
2017-02-06 15:10:00,63.63,63.64,63.6,63.63,128821.0,54.8792,54.8879,54.8534,54.8792,128821.0
2017-02-06 15:20:00,63.63,63.65,63.61,63.64,143375.0,54.8792,54.8965,54.862,54.8879,143375.0
2017-02-06 15:30:00,63.64,63.67,63.62,63.66,164681.0,54.8879,54.9137,54.8706,54.9051,164681.0
2017-02-06 15:40:00,63.67,63.67,63.62,63.64,297660.0,54.9137,54.9137,54.8706,54.8879,297660.0
2017-02-06 15:50:00,63.64,63.68,63.63,63.68,668428.0,54.8879,54.9224,54.8792,54.9224,668428.0
2017-02-07 09:30:00,63.93,64.08,63.91,64.08,562925.0,55.138,55.2673,55.1207,55.2673,562925.0
2017-02-07 09:40:00,64.07,64.16,64.04,64.1,901015.0,55.2587,55.3363,55.2328,55.2846,901015.0
2017-02-07 09:50:00,64.11,64.14,64.04,64.08,199513.0,55.2932,55.3191,55.2328,55.2673,199513.0
2017-02-07 10:00:00,64.08,64.11,64.05,64.08,160758.0,55.2673,55.2932,55.2415,55.2673,160758.0
2017-02-07 10:10:00,64.07,64.11,64.03,64.03,138426.0,55.2587,55.2932,55.2242,55.2242,138426.0
2017-02-07 10:20:00,64.03,64.07,64.0,64.05,323540.0,55.2242,55.2587,55.1984,55.2415,323540.0
2017-02-07 10:30:00,64.06,64.06,64.0,64.03,263490.0,55.2501,55.2501,55.1984,55.2242,263490.0
2017-02-07 10:40:00,64.04,64.09,64.03,64.06,121125.0,55.2328,55.276,55.2242,55.2501,121125.0
2017-02-07 10:50:00,64.06,64.07,64.03,64.03,202338.0,55.2501,55.2587,55.2242,55.2242,202338.0
2017-02-07 11:00:00,64.03,64.1,64.03,64.09,159207.0,55.2242,55.2846,55.2242,55.276,159207.0
2017-02-07 11:10:00,64.09,64.1,64.0,64.02,282115.0,55.276,55.2846,55.1984,55.2156,282115.0
2017-02-07 11:20:00,64.02,64.02,63.92,63.95,159509.0,55.2156,55.2156,55.1294,55.1552,159509.0
2017-02-07 11:30:00,63.95,63.98,63.94,63.96,79566.0,55.1552,55.1811,55.1466,55.1639,79566.0
2017-02-07 11:40:00,63.96,64.04,63.94,64.02,128789.0,55.1639,55.2328,55.1466,55.2156,128789.0
2017-02-07 11:50:00,64.02,64.03,63.99,64.02,111885.0,55.2156,55.2242,55.1897,55.2156,111885.0
2017-02-07 12:00:00,64.02,64.08,64.02,64.04,95982.0,55.2156,55.2673,55.2156,55.2328,95982.0
2017-02-07 12:10:00,64.04,64.07,63.96,63.97,104653.0,55.2328,55.2587,55.1639,55.1725,104653.0
2017-02-07 12:20:00,63.97,63.97,63.87,63.88,133819.0,55.1725,55.1725,55.0862,55.0949,133819.0
2017-02-07 12:30:00,63.89,63.92,63.87,63.91,73398.0,55.1035,55.1294,55.0862,55.1207,73398.0
2017-02-07 12:40:00,63.91,63.91,63.8,63.8,126485.0,55.1207,55.1207,55.0259,55.0259,126485.0
2017-02-07 12:50:00,63.8,63.86,63.79,63.83,117795.0,55.0259,55.0776,55.0172,55.0517,117795.0
2017-02-07 13:00:00,63.83,63.84,63.78,63.79,132866.0,55.0517,55.0604,55.0086,55.0172,132866.0
2017-02-07 13:10:00,63.78,63.8,63.73,63.75,462862.0,55.0086,55.0259,54.9655,54.9827,462862.0
2017-02-07 13:20:00,63.75,63.78,63.73,63.77,389139.0,54.9827,55.0086,54.9655,55.0,389139.0
2017-02-07 13:30:00,63.77,63.81,63.76,63.8,100996.0,55.0,55.0345,54.9914,55.0259,100996.0
2017-02-07 13:40:00,63.8,63.83,63.78,63.82,75607.0,55.0259,55.0517,55.0086,55.0431,75607.0
2017-02-07 13:50:00,63.82,63.85,63.8,63.83,148037.0,55.0431,55.069,55.0259,55.0517,148037.0
2017-02-07 14:00:00,63.83,63.85,63.81,63.82,81431.0,55.0517,55.069,55.0345,55.0431,81431.0
2017-02-07 14:10:00,63.82,63.84,63.8,63.84,105293.0,55.0431,55.0604,55.0259,55.0604,105293.0
2017-02-07 14:20:00,63.84,63.84,63.82,63.83,79379.0,55.0604,55.0604,55.0431,55.0517,79379.0
2017-02-07 14:30:00,63.83,63.87,63.82,63.84,197531.0,55.0517,55.0862,55.0431,55.0604,197531.0
2017-02-07 14:40:00,63.83,63.84,63.81,63.84,123966.0,55.0517,55.0604,55.0345,55.0604,123966.0
2017-02-07 14:50:00,63.84,63.85,63.78,63.79,102515.0,55.0604,55.069,55.0086,55.0172,102515.0
2017-02-07 15:00:00,63.79,63.85,63.78,63.83,150068.0,55.0172,55.069,55.0086,55.0517,150068.0
2017-02-07 15:10:00,63.83,63.83,63.8,63.8,121061.0,55.0517,55.0517,55.0259,55.0259,121061.0
2017-02-07 15:20:00,63.8,63.82,63.75,63.79,163400.0,55.0259,55.0431,54.9827,55.0172,163400.0
2017-02-07 15:30:00,63.78,63.78,63.72,63.76,370888.0,55.0086,55.0086,54.9569,54.9914,370888.0
2017-02-07 15:40:00,63.76,63.77,63.74,63.75,335665.0,54.9914,55.0,54.9741,54.9827,335665.0
2017-02-07 15:50:00,63.75,63.83,63.72,63.8,2250277.0,54.9827,55.0517,54.9569,55.0259,2250277.0
2017-02-08 09:30:00,63.77,63.77,63.55,63.66,591190.0,55.0,55.0,54.8102,54.9051,591190.0
2017-02-08 09:40:00,63.65,63.69,63.56,63.57,257561.0,54.8965,54.931,54.8189,54.8275,257561.0
2017-02-08 09:50:00,63.58,63.64,63.53,63.58,168465.0,54.8361,54.8879,54.793,54.8361,168465.0
2017-02-08 10:00:00,63.57,63.61,63.54,63.54,136061.0,54.8275,54.862,54.8016,54.8016,136061.0
2017-02-08 10:10:00,63.53,63.63,63.52,63.61,183827.0,54.793,54.8792,54.7844,54.862,183827.0
2017-02-08 10:20:00,63.61,63.63,63.58,63.62,249028.0,54.862,54.8792,54.8361,54.8706,249028.0
2017-02-08 10:30:00,63.63,63.66,63.55,63.59,210081.0,54.8792,54.9051,54.8102,54.8447,210081.0
2017-02-08 10:40:00,63.59,63.72,63.55,63.7,103597.0,54.8447,54.9569,54.8102,54.9396,103597.0
2017-02-08 10:50:00,63.7,63.73,63.65,63.69,107698.0,54.9396,54.9655,54.8965,54.931,107698.0
2017-02-08 11:00:00,63.69,63.76,63.69,63.71,67176.0,54.931,54.9914,54.931,54.9482,67176.0
2017-02-08 11:10:00,63.72,63.77,63.69,63.71,138441.0,54.9569,55.0,54.931,54.9482,138441.0
2017-02-08 11:20:00,63.71,63.74,63.7,63.71,65728.0,54.9482,54.9741,54.9396,54.9482,65728.0
2017-02-08 11:30:00,63.71,63.73,63.65,63.66,101910.0,54.9482,54.9655,54.8965,54.9051,101910.0
2017-02-08 11:40:00,63.67,63.7,63.62,63.62,252650.0,54.9137,54.9396,54.8706,54.8706,252650.0
2017-02-08 11:50:00,63.63,63.64,63.6,63.62,144871.0,54.8792,54.8879,54.8534,54.8706,144871.0
2017-02-08 12:00:00,63.62,63.72,63.62,63.71,77460.0,54.8706,54.9569,54.8706,54.9482,77460.0
2017-02-08 12:10:00,63.71,63.72,63.69,63.71,31659.0,54.9482,54.9569,54.931,54.9482,31659.0
2017-02-08 12:20:00,63.72,63.73,63.69,63.71,47804.0,54.9569,54.9655,54.931,54.9482,47804.0
2017-02-08 12:30:00,63.71,63.72,63.63,63.63,66433.0,54.9482,54.9569,54.8792,54.8792,66433.0
2017-02-08 12:40:00,63.63,63.67,63.6,63.63,162656.0,54.8792,54.9137,54.8534,54.8792,162656.0
2017-02-08 12:50:00,63.63,63.66,63.62,63.64,51428.0,54.8792,54.9051,54.8706,54.8879,51428.0
2017-02-08 13:00:00,63.64,63.71,63.63,63.68,36216.0,54.8879,54.9482,54.8792,54.9224,36216.0
2017-02-08 13:10:00,63.69,63.71,63.66,63.7,30227.0,54.931,54.9482,54.9051,54.9396,30227.0
2017-02-08 13:20:00,63.71,63.71,63.67,63.7,35248.0,54.9482,54.9482,54.9137,54.9396,35248.0
2017-02-08 13:30:00,63.69,63.72,63.69,63.71,42977.0,54.931,54.9569,54.931,54.9482,42977.0
2017-02-08 13:40:00,63.72,63.77,63.68,63.74,371433.0,54.9569,55.0,54.9224,54.9741,371433.0
2017-02-08 13:50:00,63.75,63.77,63.72,63.76,86024.0,54.9827,55.0,54.9569,54.9914,86024.0
2017-02-08 14:00:00,63.75,63.75,63.7,63.71,42990.0,54.9827,54.9827,54.9396,54.9482,42990.0
2017-02-08 14:10:00,63.7,63.74,63.68,63.72,61359.0,54.9396,54.9741,54.9224,54.9569,61359.0
2017-02-08 14:20:00,63.72,63.73,63.68,63.69,49045.0,54.9569,54.9655,54.9224,54.931,49045.0
2017-02-08 14:30:00,63.69,63.73,63.69,63.72,150132.0,54.931,54.9655,54.931,54.9569,150132.0
2017-02-08 14:40:00,63.72,63.73,63.69,63.72,110470.0,54.9569,54.9655,54.931,54.9569,110470.0
2017-02-08 14:50:00,63.72,63.75,63.72,63.73,51340.0,54.9569,54.9827,54.9569,54.9655,51340.0
2017-02-08 15:00:00,63.73,63.75,63.7,63.72,150650.0,54.9655,54.9827,54.9396,54.9569,150650.0
2017-02-08 15:10:00,63.73,63.76,63.72,63.74,70690.0,54.9655,54.9914,54.9569,54.9741,70690.0
2017-02-08 15:20:00,63.74,63.77,63.7,63.77,161473.0,54.9741,55.0,54.9396,55.0,161473.0
2017-02-08 15:30:00,63.77,63.78,63.74,63.77,165816.0,55.0,55.0086,54.9741,55.0,165816.0
2017-02-08 15:40:00,63.76,63.79,63.74,63.75,324993.0,54.9914,55.0172,54.9741,54.9827,324993.0
2017-02-08 15:50:00,63.75,63.76,63.72,63.75,537843.0,54.9827,54.9914,54.9569,54.9827,537843.0
2017-02-09 09:30:00,63.89,63.99,63.79,63.87,687749.0,55.1035,55.1897,55.0172,55.0862,687749.0
2017-02-09 09:40:00,63.86,63.97,63.85,63.88,455337.0,55.0776,55.1725,55.069,55.0949,455337.0
2017-02-09 09:50:00,63.88,63.98,63.85,63.96,311924.0,55.0949,55.1811,55.069,55.1639,311924.0
2017-02-09 10:00:00,63.96,64.02,63.94,64.02,166639.0,55.1639,55.2156,55.1466,55.2156,166639.0
2017-02-09 10:10:00,64.02,64.16,64.01,64.13,257953.0,55.2156,55.3363,55.207,55.3105,257953.0
2017-02-09 10:20:00,64.14,64.19,64.13,64.18,222591.0,55.3191,55.3622,55.3105,55.3536,222591.0
2017-02-09 10:30:00,64.18,64.24,64.17,64.19,213559.0,55.3536,55.4053,55.345,55.3622,213559.0
2017-02-09 10:40:00,64.2,64.34,64.19,64.31,426103.0,55.3708,55.4916,55.3622,55.4657,426103.0
2017-02-09 10:50:00,64.31,64.34,64.25,64.34,218497.0,55.4657,55.4916,55.414,55.4916,218497.0
2017-02-09 11:00:00,64.34,64.38,64.27,64.27,246982.0,55.4916,55.5261,55.4312,55.4312,246982.0
2017-02-09 11:10:00,64.28,64.34,64.27,64.31,166766.0,55.4398,55.4916,55.4312,55.4657,166766.0
2017-02-09 11:20:00,64.3,64.37,64.29,64.35,251181.0,55.4571,55.5175,55.4485,55.5002,251181.0
2017-02-09 11:30:00,64.35,64.37,64.31,64.34,336009.0,55.5002,55.5175,55.4657,55.4916,336009.0
2017-02-09 11:40:00,64.33,64.37,64.3,64.32,83029.0,55.483,55.5175,55.4571,55.4743,83029.0
2017-02-09 11:50:00,64.32,64.33,64.29,64.31,56196.0,55.4743,55.483,55.4485,55.4657,56196.0
2017-02-09 12:00:00,64.32,64.32,64.29,64.31,61453.0,55.4743,55.4743,55.4485,55.4657,61453.0
2017-02-09 12:10:00,64.31,64.37,64.31,64.35,136637.0,55.4657,55.5175,55.4657,55.5002,136637.0
2017-02-09 12:20:00,64.35,64.37,64.3,64.33,79544.0,55.5002,55.5175,55.4571,55.483,79544.0
2017-02-09 12:30:00,64.33,64.35,64.31,64.32,85177.0,55.483,55.5002,55.4657,55.4743,85177.0
2017-02-09 12:40:00,64.32,64.36,64.28,64.28,117073.0,55.4743,55.5088,55.4398,55.4398,117073.0
2017-02-09 12:50:00,64.29,64.3,64.27,64.27,262871.0,55.4485,55.4571,55.4312,55.4312,262871.0
2017-02-09 13:00:00,64.27,64.3,64.26,64.28,115973.0,55.4312,55.4571,55.4226,55.4398,115973.0
2017-02-09 13:10:00,64.28,64.3,64.27,64.27,110262.0,55.4398,55.4571,55.4312,55.4312,110262.0
2017-02-09 13:20:00,64.27,64.33,64.25,64.33,86543.0,55.4312,55.483,55.414,55.483,86543.0
2017-02-09 13:30:00,64.33,64.33,64.27,64.28,72578.0,55.483,55.483,55.4312,55.4398,72578.0
2017-02-09 13:40:00,64.28,64.31,64.28,64.29,63503.0,55.4398,55.4657,55.4398,55.4485,63503.0
2017-02-09 13:50:00,64.29,64.32,64.27,64.3,82517.0,55.4485,55.4743,55.4312,55.4571,82517.0
2017-02-09 14:00:00,64.29,64.32,64.28,64.31,86205.0,55.4485,55.4743,55.4398,55.4657,86205.0
2017-02-09 14:10:00,64.32,64.33,64.29,64.3,81907.0,55.4743,55.483,55.4485,55.4571,81907.0
2017-02-09 14:20:00,64.31,64.32,64.29,64.3,75567.0,55.4657,55.4743,55.4485,55.4571,75567.0
2017-02-09 14:30:00,64.31,64.35,64.3,64.35,123348.0,55.4657,55.5002,55.4571,55.5002,123348.0
2017-02-09 14:40:00,64.35,64.36,64.32,64.33,76991.0,55.5002,55.5088,55.4743,55.483,76991.0
2017-02-09 14:50:00,64.34,64.34,64.3,64.33,67845.0,55.4916,55.4916,55.4571,55.483,67845.0
2017-02-09 15:00:00,64.34,64.35,64.32,64.34,118234.0,55.4916,55.5002,55.4743,55.4916,118234.0
2017-02-09 15:10:00,64.34,64.35,64.29,64.31,136968.0,55.4916,55.5002,55.4485,55.4657,136968.0
2017-02-09 15:20:00,64.31,64.31,64.27,64.28,99326.0,55.4657,55.4657,55.4312,55.4398,99326.0
2017-02-09 15:30:00,64.28,64.29,64.25,64.28,163673.0,55.4398,55.4485,55.414,55.4398,163673.0
2017-02-09 15:40:00,64.27,64.29,64.25,64.26,245559.0,55.4312,55.4485,55.414,55.4226,245559.0
2017-02-09 15:50:00,64.27,64.29,64.22,64.24,995488.0,55.4312,55.4485,55.3881,55.4053,995488.0
2017-02-10 09:30:00,64.52,64.65,64.37,64.48,496265.0,55.6468,55.759,55.5175,55.6123,496265.0
2017-02-10 09:40:00,64.48,64.51,64.42,64.48,216185.0,55.6123,55.6382,55.5606,55.6123,216185.0
2017-02-10 09:50:00,64.48,64.56,64.48,64.54,167844.0,55.6123,55.6813,55.6123,55.6641,167844.0
2017-02-10 10:00:00,64.54,64.54,64.46,64.51,183968.0,55.6641,55.6641,55.5951,55.6382,183968.0
2017-02-10 10:10:00,64.51,64.55,64.49,64.51,268626.0,55.6382,55.6727,55.621,55.6382,268626.0
2017-02-10 10:20:00,64.51,64.58,64.48,64.58,132993.0,55.6382,55.6986,55.6123,55.6986,132993.0
2017-02-10 10:30:00,64.57,64.66,64.55,64.64,144090.0,55.69,55.7676,55.6727,55.7503,144090.0
2017-02-10 10:40:00,64.65,64.66,64.61,64.63,125991.0,55.759,55.7676,55.7245,55.7417,125991.0
2017-02-10 10:50:00,64.62,64.64,64.59,64.61,118342.0,55.7331,55.7503,55.7072,55.7245,118342.0
2017-02-10 11:00:00,64.6,64.61,64.55,64.56,75924.0,55.7158,55.7245,55.6727,55.6813,75924.0
2017-02-10 11:10:00,64.56,64.62,64.56,64.62,75915.0,55.6813,55.7331,55.6813,55.7331,75915.0
2017-02-10 11:20:00,64.62,64.63,64.58,64.6,198685.0,55.7331,55.7417,55.6986,55.7158,198685.0
2017-02-10 11:30:00,64.6,64.63,64.57,64.61,191516.0,55.7158,55.7417,55.69,55.7245,191516.0
2017-02-10 11:40:00,64.62,64.66,64.61,64.65,129543.0,55.7331,55.7676,55.7245,55.759,129543.0
2017-02-10 11:50:00,64.64,64.67,64.63,64.66,146775.0,55.7503,55.7762,55.7417,55.7676,146775.0
2017-02-10 12:00:00,64.66,64.69,64.64,64.69,88315.0,55.7676,55.7935,55.7503,55.7935,88315.0
2017-02-10 12:10:00,64.68,64.69,64.64,64.66,62710.0,55.7848,55.7935,55.7503,55.7676,62710.0
2017-02-10 12:20:00,64.66,64.68,64.65,64.67,115100.0,55.7676,55.7848,55.759,55.7762,115100.0
2017-02-10 12:30:00,64.67,64.72,64.66,64.69,151309.0,55.7762,55.8193,55.7676,55.7935,151309.0
2017-02-10 12:40:00,64.69,64.71,64.68,64.7,72543.0,55.7935,55.8107,55.7848,55.8021,72543.0
2017-02-10 12:50:00,64.7,64.71,64.68,64.68,140553.0,55.8021,55.8107,55.7848,55.7848,140553.0
2017-02-10 13:00:00,64.69,64.73,64.67,64.72,121053.0,55.7935,55.828,55.7762,55.8193,121053.0
2017-02-10 13:10:00,64.72,64.75,64.71,64.73,102354.0,55.8193,55.8452,55.8107,55.828,102354.0
2017-02-10 13:20:00,64.73,64.76,64.71,64.73,112685.0,55.828,55.8538,55.8107,55.828,112685.0
2017-02-10 13:30:00,64.73,64.74,64.7,64.72,87707.0,55.828,55.8366,55.8021,55.8193,87707.0
2017-02-10 13:40:00,64.71,64.79,64.71,64.78,234675.0,55.8107,55.8797,55.8107,55.8711,234675.0
2017-02-10 13:50:00,64.78,64.79,64.72,64.73,124287.0,55.8711,55.8797,55.8193,55.828,124287.0
2017-02-10 14:00:00,64.73,64.75,64.72,64.73,52660.0,55.828,55.8452,55.8193,55.828,52660.0
2017-02-10 14:10:00,64.74,64.76,64.73,64.74,67372.0,55.8366,55.8538,55.828,55.8366,67372.0
2017-02-10 14:20:00,64.74,64.76,64.72,64.73,102355.0,55.8366,55.8538,55.8193,55.828,102355.0
2017-02-10 14:30:00,64.73,64.74,64.66,64.69,103048.0,55.828,55.8366,55.7676,55.7935,103048.0
2017-02-10 14:40:00,64.69,64.71,64.67,64.7,84978.0,55.7935,55.8107,55.7762,55.8021,84978.0
2017-02-10 14:50:00,64.7,64.7,64.65,64.67,95996.0,55.8021,55.8021,55.759,55.7762,95996.0
2017-02-10 15:00:00,64.67,64.7,64.66,64.69,144807.0,55.7762,55.8021,55.7676,55.7935,144807.0
2017-02-10 15:10:00,64.69,64.72,64.68,64.7,117819.0,55.7935,55.8193,55.7848,55.8021,117819.0
2017-02-10 15:20:00,64.7,64.72,64.69,64.72,208607.0,55.8021,55.8193,55.7935,55.8193,208607.0
2017-02-10 15:30:00,64.72,64.76,64.7,64.76,271174.0,55.8193,55.8538,55.8021,55.8538,271174.0
2017-02-10 15:40:00,64.76,64.76,64.7,64.73,341468.0,55.8538,55.8538,55.8021,55.828,341468.0
2017-02-10 15:50:00,64.73,64.75,64.72,64.74,825038.0,55.828,55.8452,55.8193,55.8366,825038.0
2017-02-13 09:30:00,64.97,65.23,64.97,65.21,946735.0,56.035,56.2592,56.035,56.2419,946735.0
2017-02-13 09:40:00,65.22,65.38,65.19,65.28,1779546.0,56.2506,56.3886,56.2247,56.3023,1779546.0
2017-02-13 09:50:00,65.28,65.28,65.19,65.25,748147.0,56.3023,56.3023,56.2247,56.2764,748147.0
2017-02-13 10:00:00,65.26,65.31,65.23,65.3,409706.0,56.2851,56.3282,56.2592,56.3196,409706.0
2017-02-13 10:10:00,65.3,65.31,65.22,65.3,773507.0,56.3196,56.3282,56.2506,56.3196,773507.0
2017-02-13 10:20:00,65.3,65.34,65.28,65.34,529528.0,56.3196,56.3541,56.3023,56.3541,529528.0
2017-02-13 10:30:00,65.33,65.38,65.32,65.34,997432.0,56.3454,56.3886,56.3368,56.3541,997432.0
2017-02-13 10:40:00,65.35,65.4,65.34,65.39,351088.0,56.3627,56.4058,56.3541,56.3972,351088.0
2017-02-13 10:50:00,65.39,65.39,65.31,65.35,260437.0,56.3972,56.3972,56.3282,56.3627,260437.0
2017-02-13 11:00:00,65.35,65.37,65.31,65.33,282685.0,56.3627,56.3799,56.3282,56.3454,282685.0
2017-02-13 11:10:00,65.33,65.33,65.27,65.29,280224.0,56.3454,56.3454,56.2937,56.3109,280224.0
2017-02-13 11:20:00,65.28,65.38,65.28,65.36,227397.0,56.3023,56.3886,56.3023,56.3713,227397.0
2017-02-13 11:30:00,65.36,65.37,65.31,65.33,192598.0,56.3713,56.3799,56.3282,56.3454,192598.0
2017-02-13 11:40:00,65.32,65.34,65.29,65.32,170849.0,56.3368,56.3541,56.3109,56.3368,170849.0
2017-02-13 11:50:00,65.32,65.33,65.27,65.28,166000.0,56.3368,56.3454,56.2937,56.3023,166000.0
2017-02-13 12:00:00,65.28,65.32,65.27,65.31,107662.0,56.3023,56.3368,56.2937,56.3282,107662.0
2017-02-13 12:10:00,65.3,65.33,65.29,65.3,134339.0,56.3196,56.3454,56.3109,56.3196,134339.0
2017-02-13 12:20:00,65.3,65.31,65.28,65.3,97340.0,56.3196,56.3282,56.3023,56.3196,97340.0
2017-02-13 12:30:00,65.3,65.35,65.3,65.34,69037.0,56.3196,56.3627,56.3196,56.3541,69037.0
2017-02-13 12:40:00,65.33,65.36,65.32,65.34,91742.0,56.3454,56.3713,56.3368,56.3541,91742.0
2017-02-13 12:50:00,65.34,65.38,65.33,65.37,240585.0,56.3541,56.3886,56.3454,56.3799,240585.0
2017-02-13 13:00:00,65.38,65.39,65.35,65.36,141851.0,56.3886,56.3972,56.3627,56.3713,141851.0
2017-02-13 13:10:00,65.36,65.43,65.35,65.42,105859.0,56.3713,56.4317,56.3627,56.4231,105859.0
2017-02-13 13:20:00,65.42,65.48,65.42,65.48,354662.0,56.4231,56.4748,56.4231,56.4748,354662.0
2017-02-13 13:30:00,65.48,65.5,65.44,65.48,213330.0,56.4748,56.4921,56.4403,56.4748,213330.0
2017-02-13 13:40:00,65.48,65.49,65.46,65.47,139461.0,56.4748,56.4834,56.4576,56.4662,139461.0
2017-02-13 13:50:00,65.47,65.48,65.44,65.45,175468.0,56.4662,56.4748,56.4403,56.4489,175468.0
2017-02-13 14:00:00,65.46,65.46,65.42,65.45,295579.0,56.4576,56.4576,56.4231,56.4489,295579.0
2017-02-13 14:10:00,65.45,65.47,65.42,65.43,124697.0,56.4489,56.4662,56.4231,56.4317,124697.0
2017-02-13 14:20:00,65.44,65.46,65.4,65.43,111680.0,56.4403,56.4576,56.4058,56.4317,111680.0
2017-02-13 14:30:00,65.43,65.43,65.4,65.4,95065.0,56.4317,56.4317,56.4058,56.4058,95065.0
2017-02-13 14:40:00,65.4,65.43,65.38,65.39,411963.0,56.4058,56.4317,56.3886,56.3972,411963.0
2017-02-13 14:50:00,65.4,65.4,65.34,65.34,249507.0,56.4058,56.4058,56.3541,56.3541,249507.0
2017-02-13 15:00:00,65.35,65.39,65.34,65.39,227693.0,56.3627,56.3972,56.3541,56.3972,227693.0
2017-02-13 15:10:00,65.38,65.4,65.36,65.37,172115.0,56.3886,56.4058,56.3713,56.3799,172115.0
2017-02-13 15:20:00,65.37,65.37,65.34,65.34,306107.0,56.3799,56.3799,56.3541,56.3541,306107.0
2017-02-13 15:30:00,65.34,65.37,65.31,65.36,299620.0,56.3541,56.3799,56.3282,56.3713,299620.0
2017-02-13 15:40:00,65.37,65.4,65.35,65.4,339595.0,56.3799,56.4058,56.3627,56.4058,339595.0
2017-02-13 15:50:00,65.4,65.41,65.35,65.37,953265.0,56.4058,56.4144,56.3627,56.3799,953265.0
2017-02-14 09:30:00,65.29,65.33,65.2,65.24,443753.0,56.3109,56.3454,56.2333,56.2678,443753.0
2017-02-14 09:40:00,65.25,65.25,65.07,65.08,300564.0,56.2764,56.2764,56.1212,56.1298,300564.0
2017-02-14 09:50:00,65.08,65.13,65.08,65.09,115421.0,56.1298,56.1729,56.1298,56.1384,115421.0
2017-02-14 10:00:00,65.08,65.15,65.05,65.15,191423.0,56.1298,56.1902,56.1039,56.1902,191423.0
2017-02-14 10:10:00,65.14,65.26,65.14,65.21,132572.0,56.1816,56.2851,56.1816,56.2419,132572.0
2017-02-14 10:20:00,65.2,65.21,65.14,65.17,139006.0,56.2333,56.2419,56.1816,56.2074,139006.0
2017-02-14 10:30:00,65.17,65.18,65.1,65.17,110932.0,56.2074,56.2161,56.1471,56.2074,110932.0
2017-02-14 10:40:00,65.16,65.21,65.12,65.2,214238.0,56.1988,56.2419,56.1643,56.2333,214238.0
2017-02-14 10:50:00,65.2,65.27,65.2,65.25,203541.0,56.2333,56.2937,56.2333,56.2764,203541.0
2017-02-14 11:00:00,65.25,65.25,65.15,65.18,200132.0,56.2764,56.2764,56.1902,56.2161,200132.0
2017-02-14 11:10:00,65.18,65.27,65.18,65.26,164898.0,56.2161,56.2937,56.2161,56.2851,164898.0
2017-02-14 11:20:00,65.27,65.28,65.25,65.26,176717.0,56.2937,56.3023,56.2764,56.2851,176717.0
2017-02-14 11:30:00,65.26,65.28,65.21,65.21,49645.0,56.2851,56.3023,56.2419,56.2419,49645.0
2017-02-14 11:40:00,65.2,65.22,65.18,65.19,101782.0,56.2333,56.2506,56.2161,56.2247,101782.0
2017-02-14 11:50:00,65.18,65.25,65.17,65.24,74772.0,56.2161,56.2764,56.2074,56.2678,74772.0
2017-02-14 12:00:00,65.25,65.27,65.22,65.24,133825.0,56.2764,56.2937,56.2506,56.2678,133825.0
2017-02-14 12:10:00,65.23,65.26,65.21,65.24,162749.0,56.2592,56.2851,56.2419,56.2678,162749.0
2017-02-14 12:20:00,65.24,65.25,65.2,65.2,122618.0,56.2678,56.2764,56.2333,56.2333,122618.0
2017-02-14 12:30:00,65.2,65.25,65.19,65.22,137193.0,56.2333,56.2764,56.2247,56.2506,137193.0
2017-02-14 12:40:00,65.22,65.26,65.21,65.23,156261.0,56.2506,56.2851,56.2419,56.2592,156261.0
2017-02-14 12:50:00,65.23,65.29,65.22,65.26,395524.0,56.2592,56.3109,56.2506,56.2851,395524.0
2017-02-14 13:00:00,65.26,65.32,65.25,65.31,66061.0,56.2851,56.3368,56.2764,56.3282,66061.0
2017-02-14 13:10:00,65.32,65.34,65.28,65.29,104806.0,56.3368,56.3541,56.3023,56.3109,104806.0
2017-02-14 13:20:00,65.28,65.32,65.28,65.31,97075.0,56.3023,56.3368,56.3023,56.3282,97075.0
2017-02-14 13:30:00,65.31,65.32,65.26,65.3,85241.0,56.3282,56.3368,56.2851,56.3196,85241.0
2017-02-14 13:40:00,65.29,65.32,65.28,65.31,173835.0,56.3109,56.3368,56.3023,56.3282,173835.0
2017-02-14 13:50:00,65.31,65.37,65.29,65.34,310850.0,56.3282,56.3799,56.3109,56.3541,310850.0
2017-02-14 14:00:00,65.34,65.41,65.33,65.37,189078.0,56.3541,56.4144,56.3454,56.3799,189078.0
2017-02-14 14:10:00,65.37,65.39,65.36,65.37,354325.0,56.3799,56.3972,56.3713,56.3799,354325.0
2017-02-14 14:20:00,65.36,65.37,65.31,65.33,63014.0,56.3713,56.3799,56.3282,56.3454,63014.0
2017-02-14 14:30:00,65.32,65.34,65.3,65.32,99856.0,56.3368,56.3541,56.3196,56.3368,99856.0
2017-02-14 14:40:00,65.31,65.35,65.28,65.3,144752.0,56.3282,56.3627,56.3023,56.3196,144752.0
2017-02-14 14:50:00,65.3,65.31,65.26,65.28,73949.0,56.3196,56.3282,56.2851,56.3023,73949.0
2017-02-14 15:00:00,65.28,65.33,65.27,65.32,75373.0,56.3023,56.3454,56.2937,56.3368,75373.0
2017-02-14 15:10:00,65.32,65.32,65.28,65.3,155302.0,56.3368,56.3368,56.3023,56.3196,155302.0
2017-02-14 15:20:00,65.3,65.31,65.27,65.3,166652.0,56.3196,56.3282,56.2937,56.3196,166652.0
2017-02-14 15:30:00,65.3,65.31,65.27,65.31,178047.0,56.3196,56.3282,56.2937,56.3282,178047.0
2017-02-14 15:40:00,65.31,65.36,65.3,65.35,278387.0,56.3282,56.3713,56.3196,56.3627,278387.0
2017-02-14 15:50:00,65.35,65.39,65.33,65.39,728627.0,56.3627,56.3972,56.3454,56.3972,728627.0
2017-02-15 09:30:00,65.43,65.51,65.29,65.43,376629.0,56.4317,56.5007,56.3109,56.4317,376629.0
2017-02-15 09:40:00,65.44,65.46,65.39,65.42,683267.0,56.4403,56.4576,56.3972,56.4231,683267.0
2017-02-15 09:50:00,65.42,65.44,65.38,65.41,172471.0,56.4231,56.4403,56.3886,56.4144,172471.0
2017-02-15 10:00:00,65.41,65.41,65.32,65.34,92329.0,56.4144,56.4144,56.3368,56.3541,92329.0
2017-02-15 10:10:00,65.34,65.42,65.3,65.38,248023.0,56.3541,56.4231,56.3196,56.3886,248023.0
2017-02-15 10:20:00,65.38,65.41,65.34,65.38,78472.0,56.3886,56.4144,56.3541,56.3886,78472.0
2017-02-15 10:30:00,65.39,65.51,65.38,65.48,97974.0,56.3972,56.5007,56.3886,56.4748,97974.0
2017-02-15 10:40:00,65.48,65.55,65.45,65.55,586764.0,56.4748,56.5352,56.4489,56.5352,586764.0
2017-02-15 10:50:00,65.55,65.55,65.5,65.55,211771.0,56.5352,56.5352,56.4921,56.5352,211771.0
2017-02-15 11:00:00,65.54,65.62,65.54,65.61,78592.0,56.5266,56.5956,56.5266,56.5869,78592.0
2017-02-15 11:10:00,65.61,65.66,65.59,65.62,121309.0,56.5869,56.6301,56.5697,56.5956,121309.0
2017-02-15 11:20:00,65.62,65.64,65.58,65.59,88140.0,56.5956,56.6128,56.5611,56.5697,88140.0
2017-02-15 11:30:00,65.6,65.6,65.53,65.57,145424.0,56.5783,56.5783,56.5179,56.5524,145424.0
2017-02-15 11:40:00,65.57,65.58,65.5,65.56,89662.0,56.5524,56.5611,56.4921,56.5438,89662.0
2017-02-15 11:50:00,65.55,65.56,65.52,65.55,48393.0,56.5352,56.5438,56.5093,56.5352,48393.0
2017-02-15 12:00:00,65.55,65.61,65.55,65.56,82998.0,56.5352,56.5869,56.5352,56.5438,82998.0
2017-02-15 12:10:00,65.55,65.58,65.51,65.56,57503.0,56.5352,56.5611,56.5007,56.5438,57503.0
2017-02-15 12:20:00,65.56,65.63,65.53,65.61,95734.0,56.5438,56.6042,56.5179,56.5869,95734.0
2017-02-15 12:30:00,65.61,65.65,65.6,65.64,43868.0,56.5869,56.6214,56.5783,56.6128,43868.0
2017-02-15 12:40:00,65.64,65.64,65.57,65.58,69613.0,56.6128,56.6128,56.5524,56.5611,69613.0
2017-02-15 12:50:00,65.58,65.62,65.58,65.59,104304.0,56.5611,56.5956,56.5611,56.5697,104304.0
2017-02-15 13:00:00,65.6,65.64,65.6,65.62,158625.0,56.5783,56.6128,56.5783,56.5956,158625.0
2017-02-15 13:10:00,65.62,65.62,65.53,65.57,90996.0,56.5956,56.5956,56.5179,56.5524,90996.0
2017-02-15 13:20:00,65.57,65.6,65.56,65.59,107709.0,56.5524,56.5783,56.5438,56.5697,107709.0
2017-02-15 13:30:00,65.59,65.63,65.58,65.6,86281.0,56.5697,56.6042,56.5611,56.5783,86281.0
2017-02-15 13:40:00,65.6,65.65,65.6,65.64,130453.0,56.5783,56.6214,56.5783,56.6128,130453.0
2017-02-15 13:50:00,65.64,65.73,65.63,65.67,96298.0,56.6128,56.6904,56.6042,56.6387,96298.0
2017-02-15 14:00:00,65.67,65.71,65.66,65.67,81788.0,56.6387,56.6732,56.6301,56.6387,81788.0
2017-02-15 14:10:00,65.67,65.68,65.63,65.64,83590.0,56.6387,56.6473,56.6042,56.6128,83590.0
2017-02-15 14:20:00,65.64,65.7,65.64,65.7,101909.0,56.6128,56.6646,56.6128,56.6646,101909.0
2017-02-15 14:30:00,65.69,65.73,65.68,65.71,137195.0,56.6559,56.6904,56.6473,56.6732,137195.0
2017-02-15 14:40:00,65.7,65.75,65.7,65.73,246457.0,56.6646,56.7077,56.6646,56.6904,246457.0
2017-02-15 14:50:00,65.72,65.76,65.72,65.75,150600.0,56.6818,56.7163,56.6818,56.7077,150600.0
2017-02-15 15:00:00,65.75,65.76,65.71,65.75,150270.0,56.7077,56.7163,56.6732,56.7077,150270.0
2017-02-15 15:10:00,65.74,65.83,65.74,65.79,239036.0,56.6991,56.7767,56.6991,56.7422,239036.0
2017-02-15 15:20:00,65.8,65.83,65.76,65.77,149164.0,56.7508,56.7767,56.7163,56.7249,149164.0
2017-02-15 15:30:00,65.77,65.78,65.74,65.75,168606.0,56.7249,56.7336,56.6991,56.7077,168606.0
2017-02-15 15:40:00,65.75,65.77,65.74,65.74,373254.0,56.7077,56.7249,56.6991,56.6991,373254.0
2017-02-15 15:50:00,65.75,65.76,65.72,65.74,918353.0,56.7077,56.7163,56.6818,56.6991,918353.0
2017-02-16 09:30:00,65.76,65.79,65.69,65.71,208577.0,56.7163,56.7422,56.6559,56.6732,208577.0
2017-02-16 09:40:00,65.71,65.73,65.65,65.65,142574.0,56.6732,56.6904,56.6214,56.6214,142574.0
2017-02-16 09:50:00,65.65,65.65,65.57,65.58,138543.0,56.6214,56.6214,56.5524,56.5611,138543.0
2017-02-16 10:00:00,65.58,65.6,65.52,65.6,132542.0,56.5611,56.5783,56.5093,56.5783,132542.0
2017-02-16 10:10:00,65.6,65.61,65.5,65.51,148378.0,56.5783,56.5869,56.4921,56.5007,148378.0
2017-02-16 10:20:00,65.51,65.56,65.5,65.52,142850.0,56.5007,56.5438,56.4921,56.5093,142850.0
2017-02-16 10:30:00,65.52,65.66,65.5,65.65,355958.0,56.5093,56.6301,56.4921,56.6214,355958.0
2017-02-16 10:40:00,65.65,65.68,65.51,65.51,290767.0,56.6214,56.6473,56.5007,56.5007,290767.0
2017-02-16 10:50:00,65.51,65.52,65.34,65.45,172063.0,56.5007,56.5093,56.3541,56.4489,172063.0
2017-02-16 11:00:00,65.45,65.46,65.37,65.41,161371.0,56.4489,56.4576,56.3799,56.4144,161371.0
2017-02-16 11:10:00,65.41,65.44,65.34,65.42,229974.0,56.4144,56.4403,56.3541,56.4231,229974.0
2017-02-16 11:20:00,65.43,65.51,65.43,65.5,114418.0,56.4317,56.5007,56.4317,56.4921,114418.0
2017-02-16 11:30:00,65.49,65.54,65.47,65.48,96991.0,56.4834,56.5266,56.4662,56.4748,96991.0
2017-02-16 11:40:00,65.48,65.53,65.48,65.5,123604.0,56.4748,56.5179,56.4748,56.4921,123604.0
2017-02-16 11:50:00,65.51,65.57,65.5,65.57,188225.0,56.5007,56.5524,56.4921,56.5524,188225.0
2017-02-16 12:00:00,65.56,65.58,65.46,65.47,1114654.0,56.5438,56.5611,56.4576,56.4662,1114654.0
2017-02-16 12:10:00,65.47,65.52,65.47,65.51,192877.0,56.4662,56.5093,56.4662,56.5007,192877.0
2017-02-16 12:20:00,65.51,65.53,65.47,65.5,922669.0,56.5007,56.5179,56.4662,56.4921,922669.0
2017-02-16 12:30:00,65.5,65.58,65.48,65.55,103437.0,56.4921,56.5611,56.4748,56.5352,103437.0
2017-02-16 12:40:00,65.54,65.56,65.51,65.52,90559.0,56.5266,56.5438,56.5007,56.5093,90559.0
2017-02-16 12:50:00,65.52,65.56,65.47,65.48,62579.0,56.5093,56.5438,56.4662,56.4748,62579.0
2017-02-16 13:00:00,65.48,65.49,65.42,65.48,119639.0,56.4748,56.4834,56.4231,56.4748,119639.0
2017-02-16 13:10:00,65.48,65.49,65.44,65.48,62155.0,56.4748,56.4834,56.4403,56.4748,62155.0
2017-02-16 13:20:00,65.47,65.49,65.42,65.47,428695.0,56.4662,56.4834,56.4231,56.4662,428695.0
2017-02-16 13:30:00,65.47,65.5,65.43,65.49,203206.0,56.4662,56.4921,56.4317,56.4834,203206.0
2017-02-16 13:40:00,65.5,65.5,65.44,65.47,157853.0,56.4921,56.4921,56.4403,56.4662,157853.0
2017-02-16 13:50:00,65.47,65.52,65.45,65.5,88724.0,56.4662,56.5093,56.4489,56.4921,88724.0
2017-02-16 14:00:00,65.51,65.53,65.5,65.53,91375.0,56.5007,56.5179,56.4921,56.5179,91375.0
2017-02-16 14:10:00,65.52,65.55,65.48,65.49,90454.0,56.5093,56.5352,56.4748,56.4834,90454.0
2017-02-16 14:20:00,65.48,65.55,65.48,65.55,80341.0,56.4748,56.5352,56.4748,56.5352,80341.0
2017-02-16 14:30:00,65.54,65.57,65.52,65.54,88943.0,56.5266,56.5524,56.5093,56.5266,88943.0
2017-02-16 14:40:00,65.55,65.6,65.53,65.57,119767.0,56.5352,56.5783,56.5179,56.5524,119767.0
2017-02-16 14:50:00,65.57,65.62,65.55,65.6,166165.0,56.5524,56.5956,56.5352,56.5783,166165.0
2017-02-16 15:00:00,65.61,65.66,65.59,65.64,159399.0,56.5869,56.6301,56.5697,56.6128,159399.0
2017-02-16 15:10:00,65.64,65.66,65.63,65.63,151669.0,56.6128,56.6301,56.6042,56.6042,151669.0
2017-02-16 15:20:00,65.64,65.69,65.63,65.66,234591.0,56.6128,56.6559,56.6042,56.6301,234591.0
2017-02-16 15:30:00,65.66,65.72,65.65,65.7,183825.0,56.6301,56.6818,56.6214,56.6646,183825.0
2017-02-16 15:40:00,65.7,65.71,65.68,65.69,421453.0,56.6646,56.6732,56.6473,56.6559,421453.0
2017-02-16 15:50:00,65.69,65.77,65.67,65.77,928844.0,56.6559,56.7249,56.6387,56.7249,928844.0
2017-02-17 09:30:00,65.61,65.63,65.41,65.45,516853.0,56.5869,56.6042,56.4144,56.4489,516853.0
2017-02-17 09:40:00,65.46,65.65,65.45,65.65,232707.0,56.4576,56.6214,56.4489,56.6214,232707.0
2017-02-17 09:50:00,65.65,65.65,65.57,65.63,109019.0,56.6214,56.6214,56.5524,56.6042,109019.0
2017-02-17 10:00:00,65.63,65.68,65.58,65.59,92863.0,56.6042,56.6473,56.5611,56.5697,92863.0
2017-02-17 10:10:00,65.59,65.65,65.56,65.63,109259.0,56.5697,56.6214,56.5438,56.6042,109259.0
2017-02-17 10:20:00,65.63,65.63,65.58,65.61,71183.0,56.6042,56.6042,56.5611,56.5869,71183.0
2017-02-17 10:30:00,65.61,65.63,65.53,65.56,86392.0,56.5869,56.6042,56.5179,56.5438,86392.0
2017-02-17 10:40:00,65.56,65.63,65.55,65.62,120846.0,56.5438,56.6042,56.5352,56.5956,120846.0
2017-02-17 10:50:00,65.61,65.63,65.57,65.57,76947.0,56.5869,56.6042,56.5524,56.5524,76947.0
2017-02-17 11:00:00,65.57,65.61,65.56,65.59,57038.0,56.5524,56.5869,56.5438,56.5697,57038.0
2017-02-17 11:10:00,65.59,65.62,65.54,65.55,137772.0,56.5697,56.5956,56.5266,56.5352,137772.0
2017-02-17 11:20:00,65.55,65.55,65.5,65.52,198635.0,56.5352,56.5352,56.4921,56.5093,198635.0
2017-02-17 11:30:00,65.52,65.55,65.51,65.53,64092.0,56.5093,56.5352,56.5007,56.5179,64092.0
2017-02-17 11:40:00,65.53,65.56,65.51,65.56,55475.0,56.5179,56.5438,56.5007,56.5438,55475.0
2017-02-17 11:50:00,65.55,65.6,65.54,65.57,143438.0,56.5352,56.5783,56.5266,56.5524,143438.0
2017-02-17 12:00:00,65.57,65.57,65.53,65.54,51382.0,56.5524,56.5524,56.5179,56.5266,51382.0
2017-02-17 12:10:00,65.53,65.55,65.52,65.54,65892.0,56.5179,56.5352,56.5093,56.5266,65892.0
2017-02-17 12:20:00,65.54,65.6,65.54,65.59,101261.0,56.5266,56.5783,56.5266,56.5697,101261.0
2017-02-17 12:30:00,65.59,65.61,65.58,65.61,56958.0,56.5697,56.5869,56.5611,56.5869,56958.0
2017-02-17 12:40:00,65.61,65.61,65.58,65.59,35187.0,56.5869,56.5869,56.5611,56.5697,35187.0
2017-02-17 12:50:00,65.59,65.6,65.56,65.6,54203.0,56.5697,56.5783,56.5438,56.5783,54203.0
2017-02-17 13:00:00,65.6,65.61,65.56,65.58,64994.0,56.5783,56.5869,56.5438,56.5611,64994.0
2017-02-17 13:10:00,65.58,65.6,65.57,65.59,42577.0,56.5611,56.5783,56.5524,56.5697,42577.0
2017-02-17 13:20:00,65.59,65.62,65.58,65.61,50367.0,56.5697,56.5956,56.5611,56.5869,50367.0
2017-02-17 13:30:00,65.61,65.64,65.6,65.63,147772.0,56.5869,56.6128,56.5783,56.6042,147772.0
2017-02-17 13:40:00,65.63,65.65,65.62,65.64,66124.0,56.6042,56.6214,56.5956,56.6128,66124.0
2017-02-17 13:50:00,65.64,65.68,65.62,65.66,69113.0,56.6128,56.6473,56.5956,56.6301,69113.0
2017-02-17 14:00:00,65.67,65.7,65.65,65.69,84178.0,56.6387,56.6646,56.6214,56.6559,84178.0
2017-02-17 14:10:00,65.69,65.72,65.68,65.7,86941.0,56.6559,56.6818,56.6473,56.6646,86941.0
2017-02-17 14:20:00,65.7,65.73,65.69,65.71,106488.0,56.6646,56.6904,56.6559,56.6732,106488.0
2017-02-17 14:30:00,65.71,65.74,65.71,65.74,65223.0,56.6732,56.6991,56.6732,56.6991,65223.0
2017-02-17 14:40:00,65.74,65.77,65.73,65.76,96161.0,56.6991,56.7249,56.6904,56.7163,96161.0
2017-02-17 14:50:00,65.76,65.77,65.72,65.73,65392.0,56.7163,56.7249,56.6818,56.6904,65392.0
2017-02-17 15:00:00,65.73,65.75,65.71,65.73,103213.0,56.6904,56.7077,56.6732,56.6904,103213.0
2017-02-17 15:10:00,65.73,65.78,65.73,65.77,103736.0,56.6904,56.7336,56.6904,56.7249,103736.0
2017-02-17 15:20:00,65.77,65.78,65.73,65.76,145524.0,56.7249,56.7336,56.6904,56.7163,145524.0
2017-02-17 15:30:00,65.76,65.79,65.75,65.76,241635.0,56.7163,56.7422,56.7077,56.7163,241635.0
2017-02-17 15:40:00,65.77,65.85,65.76,65.79,295438.0,56.7249,56.7939,56.7163,56.7422,295438.0
2017-02-17 15:50:00,65.8,65.89,65.79,65.88,654621.0,56.7508,56.8284,56.7422,56.8198,654621.0
2017-02-21 09:30:00,65.99,66.08,65.9,66.08,341020.0,56.9147,56.9923,56.8371,56.9923,341020.0
2017-02-21 09:40:00,66.08,66.11,66.02,66.04,210408.0,56.9923,57.0182,56.9405,56.9578,210408.0
2017-02-21 09:50:00,66.05,66.1,66.03,66.08,115683.0,56.9664,57.0095,56.9492,56.9923,115683.0
2017-02-21 10:00:00,66.09,66.18,66.06,66.17,203680.0,57.0009,57.0785,56.975,57.0699,203680.0
2017-02-21 10:10:00,66.17,66.2,66.15,66.2,130604.0,57.0699,57.0958,57.0527,57.0958,130604.0
2017-02-21 10:20:00,66.2,66.22,66.15,66.17,119588.0,57.0958,57.113,57.0527,57.0699,119588.0
2017-02-21 10:30:00,66.18,66.22,66.13,66.2,769946.0,57.0785,57.113,57.0354,57.0958,769946.0
2017-02-21 10:40:00,66.19,66.28,66.19,66.21,142618.0,57.0872,57.1648,57.0872,57.1044,142618.0
2017-02-21 10:50:00,66.22,66.23,66.18,66.21,132468.0,57.113,57.1217,57.0785,57.1044,132468.0
2017-02-21 11:00:00,66.2,66.22,66.12,66.12,63540.0,57.0958,57.113,57.0268,57.0268,63540.0
2017-02-21 11:10:00,66.13,66.2,66.12,66.19,45674.0,57.0354,57.0958,57.0268,57.0872,45674.0
2017-02-21 11:20:00,66.19,66.19,65.98,66.01,230397.0,57.0872,57.0872,56.906,56.9319,230397.0
2017-02-21 11:30:00,66.01,66.04,65.97,65.99,104642.0,56.9319,56.9578,56.8974,56.9147,104642.0
2017-02-21 11:40:00,66.0,66.03,65.95,65.96,817163.0,56.9233,56.9492,56.8802,56.8888,817163.0
2017-02-21 11:50:00,65.97,66.05,65.94,66.04,428069.0,56.8974,56.9664,56.8716,56.9578,428069.0
2017-02-21 12:00:00,66.04,66.12,66.04,66.09,161717.0,56.9578,57.0268,56.9578,57.0009,161717.0
2017-02-21 12:10:00,66.08,66.1,66.07,66.09,54426.0,56.9923,57.0095,56.9837,57.0009,54426.0
2017-02-21 12:20:00,66.09,66.15,66.08,66.13,65670.0,57.0009,57.0527,56.9923,57.0354,65670.0
2017-02-21 12:30:00,66.12,66.13,66.09,66.12,152560.0,57.0268,57.0354,57.0009,57.0268,152560.0
2017-02-21 12:40:00,66.11,66.12,66.07,66.11,87335.0,57.0182,57.0268,56.9837,57.0182,87335.0
2017-02-21 12:50:00,66.11,66.12,66.08,66.09,133034.0,57.0182,57.0268,56.9923,57.0009,133034.0
2017-02-21 13:00:00,66.09,66.1,66.06,66.07,530153.0,57.0009,57.0095,56.975,56.9837,530153.0
2017-02-21 13:10:00,66.08,66.11,66.06,66.11,54563.0,56.9923,57.0182,56.975,57.0182,54563.0
2017-02-21 13:20:00,66.11,66.13,66.09,66.11,67648.0,57.0182,57.0354,57.0009,57.0182,67648.0
2017-02-21 13:30:00,66.11,66.11,66.06,66.06,72052.0,57.0182,57.0182,56.975,56.975,72052.0
2017-02-21 13:40:00,66.06,66.08,66.04,66.06,97840.0,56.975,56.9923,56.9578,56.975,97840.0
2017-02-21 13:50:00,66.06,66.1,66.04,66.1,75566.0,56.975,57.0095,56.9578,57.0095,75566.0
2017-02-21 14:00:00,66.09,66.14,66.07,66.13,54779.0,57.0009,57.044,56.9837,57.0354,54779.0
2017-02-21 14:10:00,66.13,66.16,66.12,66.15,69447.0,57.0354,57.0613,57.0268,57.0527,69447.0
2017-02-21 14:20:00,66.15,66.19,66.14,66.19,58904.0,57.0527,57.0872,57.044,57.0872,58904.0
2017-02-21 14:30:00,66.19,66.2,66.17,66.2,76276.0,57.0872,57.0958,57.0699,57.0958,76276.0
2017-02-21 14:40:00,66.19,66.24,66.19,66.23,133837.0,57.0872,57.1303,57.0872,57.1217,133837.0
2017-02-21 14:50:00,66.23,66.24,66.19,66.19,207468.0,57.1217,57.1303,57.0872,57.0872,207468.0
2017-02-21 15:00:00,66.2,66.22,66.16,66.2,157601.0,57.0958,57.113,57.0613,57.0958,157601.0
2017-02-21 15:10:00,66.2,66.22,66.19,66.22,125644.0,57.0958,57.113,57.0872,57.113,125644.0
2017-02-21 15:20:00,66.22,66.28,66.21,66.27,164163.0,57.113,57.1648,57.1044,57.1562,164163.0
2017-02-21 15:30:00,66.26,66.28,66.24,66.24,364232.0,57.1475,57.1648,57.1303,57.1303,364232.0
2017-02-21 15:40:00,66.25,66.28,66.23,66.25,298282.0,57.1389,57.1648,57.1217,57.1389,298282.0
2017-02-21 15:50:00,66.25,66.28,66.19,66.19,952747.0,57.1389,57.1648,57.0872,57.0872,952747.0
2017-02-22 09:30:00,66.15,66.15,65.88,65.91,550090.0,57.0527,57.0527,56.8198,56.8457,550090.0
2017-02-22 09:40:00,65.91,66.01,65.85,65.95,1136312.0,56.8457,56.9319,56.7939,56.8802,1136312.0
2017-02-22 09:50:00,65.96,65.99,65.91,65.94,513185.0,56.8888,56.9147,56.8457,56.8716,513185.0
2017-02-22 10:00:00,65.94,66.01,65.92,65.95,177732.0,56.8716,56.9319,56.8543,56.8802,177732.0
2017-02-22 10:10:00,65.95,65.97,65.92,65.94,156396.0,56.8802,56.8974,56.8543,56.8716,156396.0
2017-02-22 10:20:00,65.94,65.99,65.92,65.98,132481.0,56.8716,56.9147,56.8543,56.906,132481.0
2017-02-22 10:30:00,65.98,66.06,65.97,66.05,327747.0,56.906,56.975,56.8974,56.9664,327747.0
2017-02-22 10:40:00,66.05,66.07,66.0,66.02,664414.0,56.9664,56.9837,56.9233,56.9405,664414.0
2017-02-22 10:50:00,66.02,66.05,65.99,66.0,599698.0,56.9405,56.9664,56.9147,56.9233,599698.0
2017-02-22 11:00:00,66.0,66.0,65.95,65.95,570075.0,56.9233,56.9233,56.8802,56.8802,570075.0
2017-02-22 11:10:00,65.95,65.98,65.93,65.98,61981.0,56.8802,56.906,56.8629,56.906,61981.0
2017-02-22 11:20:00,65.98,66.01,65.94,65.97,465687.0,56.906,56.9319,56.8716,56.8974,465687.0
2017-02-22 11:30:00,65.96,65.97,65.89,65.9,92942.0,56.8888,56.8974,56.8284,56.8371,92942.0
2017-02-22 11:40:00,65.9,65.92,65.87,65.92,147324.0,56.8371,56.8543,56.8112,56.8543,147324.0
2017-02-22 11:50:00,65.91,65.92,65.87,65.87,121685.0,56.8457,56.8543,56.8112,56.8112,121685.0
2017-02-22 12:00:00,65.87,65.89,65.85,65.87,558859.0,56.8112,56.8284,56.7939,56.8112,558859.0
2017-02-22 12:10:00,65.87,65.89,65.84,65.88,383304.0,56.8112,56.8284,56.7853,56.8198,383304.0
2017-02-22 12:20:00,65.87,65.9,65.87,65.89,83530.0,56.8112,56.8371,56.8112,56.8284,83530.0
2017-02-22 12:30:00,65.89,65.91,65.88,65.9,46573.0,56.8284,56.8457,56.8198,56.8371,46573.0
2017-02-22 12:40:00,65.91,65.94,65.9,65.93,36606.0,56.8457,56.8716,56.8371,56.8629,36606.0
2017-02-22 12:50:00,65.93,65.96,65.91,65.96,82824.0,56.8629,56.8888,56.8457,56.8888,82824.0
2017-02-22 13:00:00,65.96,66.0,65.96,65.98,150802.0,56.8888,56.9233,56.8888,56.906,150802.0
2017-02-22 13:10:00,65.99,66.0,65.96,65.98,57295.0,56.9147,56.9233,56.8888,56.906,57295.0
2017-02-22 13:20:00,65.98,66.01,65.98,66.01,50850.0,56.906,56.9319,56.906,56.9319,50850.0
2017-02-22 13:30:00,66.01,66.03,65.99,66.02,147079.0,56.9319,56.9492,56.9147,56.9405,147079.0
2017-02-22 13:40:00,66.01,66.02,65.99,66.01,154698.0,56.9319,56.9405,56.9147,56.9319,154698.0
2017-02-22 13:50:00,66.01,66.03,66.0,66.01,64473.0,56.9319,56.9492,56.9233,56.9319,64473.0
2017-02-22 14:00:00,66.01,66.02,65.91,65.92,177762.0,56.9319,56.9405,56.8457,56.8543,177762.0
2017-02-22 14:10:00,65.92,65.97,65.86,65.96,254425.0,56.8543,56.8974,56.8026,56.8888,254425.0
2017-02-22 14:20:00,65.96,66.0,65.95,65.98,252022.0,56.8888,56.9233,56.8802,56.906,252022.0
2017-02-22 14:30:00,65.98,65.99,65.93,65.94,61220.0,56.906,56.9147,56.8629,56.8716,61220.0
2017-02-22 14:40:00,65.93,65.96,65.92,65.96,152256.0,56.8629,56.8888,56.8543,56.8888,152256.0
2017-02-22 14:50:00,65.96,66.01,65.95,65.99,107272.0,56.8888,56.9319,56.8802,56.9147,107272.0
2017-02-22 15:00:00,65.99,66.01,65.97,66.0,69510.0,56.9147,56.9319,56.8974,56.9233,69510.0
2017-02-22 15:10:00,66.0,66.06,66.0,66.02,73037.0,56.9233,56.975,56.9233,56.9405,73037.0
2017-02-22 15:20:00,66.02,66.07,66.01,66.06,174206.0,56.9405,56.9837,56.9319,56.975,174206.0
2017-02-22 15:30:00,66.06,66.07,66.04,66.04,143785.0,56.975,56.9837,56.9578,56.9578,143785.0
2017-02-22 15:40:00,66.04,66.05,66.02,66.02,290762.0,56.9578,56.9664,56.9405,56.9405,290762.0
2017-02-22 15:50:00,66.03,66.08,66.02,66.04,559905.0,56.9492,56.9923,56.9405,56.9578,559905.0
2017-02-23 09:30:00,66.15,66.22,66.15,66.18,213964.0,57.0527,57.113,57.0527,57.0785,213964.0
2017-02-23 09:40:00,66.18,66.19,66.1,66.11,188833.0,57.0785,57.0872,57.0095,57.0182,188833.0
2017-02-23 09:50:00,66.11,66.11,66.01,66.06,319515.0,57.0182,57.0182,56.9319,56.975,319515.0
2017-02-23 10:00:00,66.06,66.09,65.98,65.99,353544.0,56.975,57.0009,56.906,56.9147,353544.0
2017-02-23 10:10:00,65.97,65.99,65.85,65.93,559391.0,56.8974,56.9147,56.7939,56.8629,559391.0
2017-02-23 10:20:00,65.93,65.94,65.8,65.82,441774.0,56.8629,56.8716,56.7508,56.7681,441774.0
2017-02-23 10:30:00,65.82,65.88,65.78,65.78,678348.0,56.7681,56.8198,56.7336,56.7336,678348.0
2017-02-23 10:40:00,65.78,65.8,65.74,65.78,443742.0,56.7336,56.7508,56.6991,56.7336,443742.0
2017-02-23 10:50:00,65.78,65.78,65.55,65.62,993394.0,56.7336,56.7336,56.5352,56.5956,993394.0
2017-02-23 11:00:00,65.63,65.68,65.54,65.56,289388.0,56.6042,56.6473,56.5266,56.5438,289388.0
2017-02-23 11:10:00,65.56,65.59,65.5,65.58,646509.0,56.5438,56.5697,56.4921,56.5611,646509.0
2017-02-23 11:20:00,65.58,65.59,65.49,65.49,498583.0,56.5611,56.5697,56.4834,56.4834,498583.0
2017-02-23 11:30:00,65.49,65.6,65.49,65.5,560391.0,56.4834,56.5783,56.4834,56.4921,560391.0
2017-02-23 11:40:00,65.5,65.5,65.41,65.43,485396.0,56.4921,56.4921,56.4144,56.4317,485396.0
2017-02-23 11:50:00,65.42,65.46,65.4,65.41,286497.0,56.4231,56.4576,56.4058,56.4144,286497.0
2017-02-23 12:00:00,65.4,65.5,65.39,65.47,173022.0,56.4058,56.4921,56.3972,56.4662,173022.0
2017-02-23 12:10:00,65.45,65.6,65.43,65.58,248765.0,56.4489,56.5783,56.4317,56.5611,248765.0
2017-02-23 12:20:00,65.58,65.62,65.58,65.59,284619.0,56.5611,56.5956,56.5611,56.5697,284619.0
2017-02-23 12:30:00,65.59,65.72,65.58,65.69,231821.0,56.5697,56.6818,56.5611,56.6559,231821.0
2017-02-23 12:40:00,65.69,65.7,65.65,65.66,101377.0,56.6559,56.6646,56.6214,56.6301,101377.0
2017-02-23 12:50:00,65.66,65.67,65.6,65.61,97245.0,56.6301,56.6387,56.5783,56.5869,97245.0
2017-02-23 13:00:00,65.6,65.64,65.54,65.56,421883.0,56.5783,56.6128,56.5266,56.5438,421883.0
2017-02-23 13:10:00,65.56,65.58,65.49,65.51,217897.0,56.5438,56.5611,56.4834,56.5007,217897.0
2017-02-23 13:20:00,65.5,65.52,65.47,65.48,199048.0,56.4921,56.5093,56.4662,56.4748,199048.0
2017-02-23 13:30:00,65.48,65.51,65.47,65.51,163887.0,56.4748,56.5007,56.4662,56.5007,163887.0
2017-02-23 13:40:00,65.51,65.55,65.49,65.5,189421.0,56.5007,56.5352,56.4834,56.4921,189421.0
2017-02-23 13:50:00,65.5,65.53,65.47,65.53,635929.0,56.4921,56.5179,56.4662,56.5179,635929.0
2017-02-23 14:00:00,65.54,65.56,65.51,65.56,313257.0,56.5266,56.5438,56.5007,56.5438,313257.0
2017-02-23 14:10:00,65.56,65.56,65.5,65.53,114681.0,56.5438,56.5438,56.4921,56.5179,114681.0
2017-02-23 14:20:00,65.52,65.56,65.51,65.54,295742.0,56.5093,56.5438,56.5007,56.5266,295742.0
2017-02-23 14:30:00,65.55,65.57,65.53,65.56,112260.0,56.5352,56.5524,56.5179,56.5438,112260.0
2017-02-23 14:40:00,65.56,65.58,65.55,65.56,382663.0,56.5438,56.5611,56.5352,56.5438,382663.0
2017-02-23 14:50:00,65.56,65.61,65.55,65.59,258454.0,56.5438,56.5869,56.5352,56.5697,258454.0
2017-02-23 15:00:00,65.59,65.59,65.54,65.54,124837.0,56.5697,56.5697,56.5266,56.5266,124837.0
2017-02-23 15:10:00,65.53,65.58,65.53,65.55,128655.0,56.5179,56.5611,56.5179,56.5352,128655.0
2017-02-23 15:20:00,65.55,65.63,65.54,65.56,194490.0,56.5352,56.6042,56.5266,56.5438,194490.0
2017-02-23 15:30:00,65.56,65.59,65.56,65.58,272156.0,56.5438,56.5697,56.5438,56.5611,272156.0
2017-02-23 15:40:00,65.58,65.6,65.54,65.56,310519.0,56.5611,56.5783,56.5266,56.5438,310519.0
2017-02-23 15:50:00,65.57,65.59,65.52,65.59,1627380.0,56.5524,56.5697,56.5093,56.5697,1627380.0
2017-02-24 09:30:00,65.26,65.33,65.17,65.3,1164264.0,56.2851,56.3454,56.2074,56.3196,1164264.0
2017-02-24 09:40:00,65.3,65.44,65.29,65.34,630070.0,56.3196,56.4403,56.3109,56.3541,630070.0
2017-02-24 09:50:00,65.33,65.43,65.32,65.42,475144.0,56.3454,56.4317,56.3368,56.4231,475144.0
2017-02-24 10:00:00,65.42,65.47,65.31,65.38,470887.0,56.4231,56.4662,56.3282,56.3886,470887.0
2017-02-24 10:10:00,65.38,65.38,65.27,65.29,260701.0,56.3886,56.3886,56.2937,56.3109,260701.0
2017-02-24 10:20:00,65.3,65.4,65.29,65.35,439475.0,56.3196,56.4058,56.3109,56.3627,439475.0
2017-02-24 10:30:00,65.35,65.49,65.33,65.48,303578.0,56.3627,56.4834,56.3454,56.4748,303578.0
2017-02-24 10:40:00,65.48,65.56,65.46,65.49,139950.0,56.4748,56.5438,56.4576,56.4834,139950.0
2017-02-24 10:50:00,65.49,65.61,65.47,65.61,277498.0,56.4834,56.5869,56.4662,56.5869,277498.0
2017-02-24 11:00:00,65.6,65.65,65.59,65.59,259561.0,56.5783,56.6214,56.5697,56.5697,259561.0
2017-02-24 11:10:00,65.6,65.69,65.59,65.6,96865.0,56.5783,56.6559,56.5697,56.5783,96865.0
2017-02-24 11:20:00,65.6,65.61,65.56,65.59,118539.0,56.5783,56.5869,56.5438,56.5697,118539.0
2017-02-24 11:30:00,65.6,65.61,65.5,65.53,318957.0,56.5783,56.5869,56.4921,56.5179,318957.0
2017-02-24 11:40:00,65.53,65.55,65.5,65.53,90050.0,56.5179,56.5352,56.4921,56.5179,90050.0
2017-02-24 11:50:00,65.53,65.54,65.49,65.49,123733.0,56.5179,56.5266,56.4834,56.4834,123733.0
2017-02-24 12:00:00,65.48,65.57,65.47,65.54,257771.0,56.4748,56.5524,56.4662,56.5266,257771.0
2017-02-24 12:10:00,65.55,65.58,65.52,65.55,131520.0,56.5352,56.5611,56.5093,56.5352,131520.0
2017-02-24 12:20:00,65.55,65.61,65.55,65.59,53699.0,56.5352,56.5869,56.5352,56.5697,53699.0
2017-02-24 12:30:00,65.59,65.62,65.56,65.57,97525.0,56.5697,56.5956,56.5438,56.5524,97525.0
2017-02-24 12:40:00,65.57,65.6,65.56,65.6,69832.0,56.5524,56.5783,56.5438,56.5783,69832.0
2017-02-24 12:50:00,65.61,65.61,65.55,65.57,74200.0,56.5869,56.5869,56.5352,56.5524,74200.0
2017-02-24 13:00:00,65.57,65.6,65.55,65.56,87955.0,56.5524,56.5783,56.5352,56.5438,87955.0
2017-02-24 13:10:00,65.56,65.6,65.56,65.59,192820.0,56.5438,56.5783,56.5438,56.5697,192820.0
2017-02-24 13:20:00,65.58,65.61,65.56,65.59,105770.0,56.5611,56.5869,56.5438,56.5697,105770.0
2017-02-24 13:30:00,65.59,65.64,65.58,65.6,186623.0,56.5697,56.6128,56.5611,56.5783,186623.0
2017-02-24 13:40:00,65.6,65.68,65.6,65.68,159325.0,56.5783,56.6473,56.5783,56.6473,159325.0
2017-02-24 13:50:00,65.67,65.7,65.67,65.7,75940.0,56.6387,56.6646,56.6387,56.6646,75940.0
2017-02-24 14:00:00,65.7,65.71,65.64,65.65,389033.0,56.6646,56.6732,56.6128,56.6214,389033.0
2017-02-24 14:10:00,65.65,65.68,65.61,65.68,508523.0,56.6214,56.6473,56.5869,56.6473,508523.0
2017-02-24 14:20:00,65.68,65.7,65.65,65.69,107581.0,56.6473,56.6646,56.6214,56.6559,107581.0
2017-02-24 14:30:00,65.69,65.72,65.65,65.66,344407.0,56.6559,56.6818,56.6214,56.6301,344407.0
2017-02-24 14:40:00,65.65,65.67,65.64,65.64,312989.0,56.6214,56.6387,56.6128,56.6128,312989.0
2017-02-24 14:50:00,65.65,65.68,65.64,65.65,194877.0,56.6214,56.6473,56.6128,56.6214,194877.0
2017-02-24 15:00:00,65.65,65.67,65.64,65.65,191723.0,56.6214,56.6387,56.6128,56.6214,191723.0
2017-02-24 15:10:00,65.65,65.69,65.65,65.68,163915.0,56.6214,56.6559,56.6214,56.6473,163915.0
2017-02-24 15:20:00,65.68,65.75,65.68,65.74,317482.0,56.6473,56.7077,56.6473,56.6991,317482.0
2017-02-24 15:30:00,65.74,65.82,65.73,65.8,499320.0,56.6991,56.7681,56.6904,56.7508,499320.0
2017-02-24 15:40:00,65.8,65.87,65.8,65.84,346022.0,56.7508,56.8112,56.7508,56.7853,346022.0
2017-02-24 15:50:00,65.85,65.9,65.84,65.89,980375.0,56.7939,56.8371,56.7853,56.8284,980375.0
2017-02-27 09:30:00,65.95,65.96,65.75,65.76,375992.0,56.8802,56.8888,56.7077,56.7163,375992.0
2017-02-27 09:40:00,65.76,65.85,65.73,65.78,184072.0,56.7163,56.7939,56.6904,56.7336,184072.0
2017-02-27 09:50:00,65.78,65.91,65.74,65.91,475877.0,56.7336,56.8457,56.6991,56.8457,475877.0
2017-02-27 10:00:00,65.91,65.97,65.86,65.97,611213.0,56.8457,56.8974,56.8026,56.8974,611213.0
2017-02-27 10:10:00,65.97,65.99,65.89,65.92,258031.0,56.8974,56.9147,56.8284,56.8543,258031.0
2017-02-27 10:20:00,65.92,66.1,65.91,66.1,535775.0,56.8543,57.0095,56.8457,57.0095,535775.0
2017-02-27 10:30:00,66.09,66.12,66.04,66.09,169124.0,57.0009,57.0268,56.9578,57.0009,169124.0
2017-02-27 10:40:00,66.09,66.17,66.08,66.14,2137566.0,57.0009,57.0699,56.9923,57.044,2137566.0
2017-02-27 10:50:00,66.13,66.15,66.03,66.03,152962.0,57.0354,57.0527,56.9492,56.9492,152962.0
2017-02-27 11:00:00,66.04,66.09,66.02,66.04,179934.0,56.9578,57.0009,56.9405,56.9578,179934.0
2017-02-27 11:10:00,66.04,66.1,65.99,66.09,493910.0,56.9578,57.0095,56.9147,57.0009,493910.0
2017-02-27 11:20:00,66.09,66.11,66.0,66.03,123418.0,57.0009,57.0182,56.9233,56.9492,123418.0
2017-02-27 11:30:00,66.04,66.04,65.95,65.95,635722.0,56.9578,56.9578,56.8802,56.8802,635722.0
2017-02-27 11:40:00,65.95,65.99,65.93,65.95,625594.0,56.8802,56.9147,56.8629,56.8802,625594.0
2017-02-27 11:50:00,65.95,66.0,65.95,65.97,89156.0,56.8802,56.9233,56.8802,56.8974,89156.0
2017-02-27 12:00:00,65.97,66.06,65.96,66.04,151100.0,56.8974,56.975,56.8888,56.9578,151100.0
2017-02-27 12:10:00,66.05,66.06,66.03,66.05,72360.0,56.9664,56.975,56.9492,56.9664,72360.0
2017-02-27 12:20:00,66.04,66.07,66.03,66.06,84826.0,56.9578,56.9837,56.9492,56.975,84826.0
2017-02-27 12:30:00,66.06,66.08,66.03,66.03,92565.0,56.975,56.9923,56.9492,56.9492,92565.0
2017-02-27 12:40:00,66.04,66.07,66.03,66.07,91365.0,56.9578,56.9837,56.9492,56.9837,91365.0
2017-02-27 12:50:00,66.06,66.08,66.04,66.04,49643.0,56.975,56.9923,56.9578,56.9578,49643.0
2017-02-27 13:00:00,66.05,66.06,66.02,66.04,70814.0,56.9664,56.975,56.9405,56.9578,70814.0
2017-02-27 13:10:00,66.04,66.07,66.02,66.05,48281.0,56.9578,56.9837,56.9405,56.9664,48281.0
2017-02-27 13:20:00,66.05,66.09,66.04,66.06,43979.0,56.9664,57.0009,56.9578,56.975,43979.0
2017-02-27 13:30:00,66.07,66.09,66.06,66.08,71168.0,56.9837,57.0009,56.975,56.9923,71168.0
2017-02-27 13:40:00,66.07,66.1,66.05,66.09,93981.0,56.9837,57.0095,56.9664,57.0009,93981.0
2017-02-27 13:50:00,66.09,66.11,66.07,66.1,57727.0,57.0009,57.0182,56.9837,57.0095,57727.0
2017-02-27 14:00:00,66.11,66.12,66.09,66.11,132468.0,57.0182,57.0268,57.0009,57.0182,132468.0
2017-02-27 14:10:00,66.11,66.13,66.09,66.13,52551.0,57.0182,57.0354,57.0009,57.0354,52551.0
2017-02-27 14:20:00,66.12,66.18,66.11,66.16,120226.0,57.0268,57.0785,57.0182,57.0613,120226.0
2017-02-27 14:30:00,66.15,66.19,66.14,66.16,115789.0,57.0527,57.0872,57.044,57.0613,115789.0
2017-02-27 14:40:00,66.16,66.17,66.12,66.16,76756.0,57.0613,57.0699,57.0268,57.0613,76756.0
2017-02-27 14:50:00,66.15,66.15,66.12,66.13,87451.0,57.0527,57.0527,57.0268,57.0354,87451.0
2017-02-27 15:00:00,66.13,66.16,66.12,66.16,129090.0,57.0354,57.0613,57.0268,57.0613,129090.0
2017-02-27 15:10:00,66.15,66.18,66.12,66.14,149276.0,57.0527,57.0785,57.0268,57.044,149276.0
2017-02-27 15:20:00,66.14,66.17,66.13,66.17,172414.0,57.044,57.0699,57.0354,57.0699,172414.0
2017-02-27 15:30:00,66.16,66.18,66.14,66.14,194743.0,57.0613,57.0785,57.044,57.044,194743.0
2017-02-27 15:40:00,66.15,66.17,66.12,66.13,287256.0,57.0527,57.0699,57.0268,57.0354,287256.0
2017-02-27 15:50:00,66.13,66.16,66.12,66.15,794708.0,57.0354,57.0613,57.0268,57.0527,794708.0
2017-02-28 09:30:00,66.16,66.26,66.15,66.16,412616.0,57.0613,57.1475,57.0527,57.0613,412616.0
2017-02-28 09:40:00,66.16,66.24,66.15,66.15,192440.0,57.0613,57.1303,57.0527,57.0527,192440.0
2017-02-28 09:50:00,66.14,66.14,66.07,66.13,262557.0,57.044,57.044,56.9837,57.0354,262557.0
2017-02-28 10:00:00,66.14,66.22,66.13,66.2,297301.0,57.044,57.113,57.0354,57.0958,297301.0
2017-02-28 10:10:00,66.21,66.22,66.17,66.2,101951.0,57.1044,57.113,57.0699,57.0958,101951.0
2017-02-28 10:20:00,66.19,66.19,66.1,66.11,104642.0,57.0872,57.0872,57.0095,57.0182,104642.0
2017-02-28 10:30:00,66.12,66.16,66.11,66.13,128631.0,57.0268,57.0613,57.0182,57.0354,128631.0
2017-02-28 10:40:00,66.13,66.15,66.08,66.13,97056.0,57.0354,57.0527,56.9923,57.0354,97056.0
2017-02-28 10:50:00,66.13,66.15,66.11,66.14,104412.0,57.0354,57.0527,57.0182,57.044,104412.0
2017-02-28 11:00:00,66.15,66.15,66.06,66.08,166579.0,57.0527,57.0527,56.975,56.9923,166579.0
2017-02-28 11:10:00,66.08,66.08,66.05,66.06,89245.0,56.9923,56.9923,56.9664,56.975,89245.0
2017-02-28 11:20:00,66.06,66.09,66.04,66.08,98065.0,56.975,57.0009,56.9578,56.9923,98065.0
2017-02-28 11:30:00,66.07,66.08,66.03,66.05,218733.0,56.9837,56.9923,56.9492,56.9664,218733.0
2017-02-28 11:40:00,66.05,66.06,66.03,66.05,127073.0,56.9664,56.975,56.9492,56.9664,127073.0
2017-02-28 11:50:00,66.06,66.08,66.03,66.04,79103.0,56.975,56.9923,56.9492,56.9578,79103.0
2017-02-28 12:00:00,66.03,66.06,65.97,65.98,79446.0,56.9492,56.975,56.8974,56.906,79446.0
2017-02-28 12:10:00,65.98,65.99,65.94,65.97,111251.0,56.906,56.9147,56.8716,56.8974,111251.0
2017-02-28 12:20:00,65.96,65.97,65.83,65.86,175976.0,56.8888,56.8974,56.7767,56.8026,175976.0
2017-02-28 12:30:00,65.86,65.89,65.84,65.87,182631.0,56.8026,56.8284,56.7853,56.8112,182631.0
2017-02-28 12:40:00,65.87,65.93,65.86,65.92,125164.0,56.8112,56.8629,56.8026,56.8543,125164.0
2017-02-28 12:50:00,65.92,65.93,65.88,65.88,82970.0,56.8543,56.8629,56.8198,56.8198,82970.0
2017-02-28 13:00:00,65.88,65.95,65.87,65.95,93162.0,56.8198,56.8802,56.8112,56.8802,93162.0
2017-02-28 13:10:00,65.95,65.97,65.9,65.92,84204.0,56.8802,56.8974,56.8371,56.8543,84204.0
2017-02-28 13:20:00,65.91,65.92,65.87,65.89,42749.0,56.8457,56.8543,56.8112,56.8284,42749.0
2017-02-28 13:30:00,65.89,65.95,65.89,65.94,107492.0,56.8284,56.8802,56.8284,56.8716,107492.0
2017-02-28 13:40:00,65.94,65.95,65.9,65.91,89115.0,56.8716,56.8802,56.8371,56.8457,89115.0
2017-02-28 13:50:00,65.91,65.91,65.88,65.89,124110.0,56.8457,56.8457,56.8198,56.8284,124110.0
2017-02-28 14:00:00,65.89,65.91,65.8,65.81,167224.0,56.8284,56.8457,56.7508,56.7594,167224.0
2017-02-28 14:10:00,65.81,65.83,65.75,65.76,208914.0,56.7594,56.7767,56.7077,56.7163,208914.0
2017-02-28 14:20:00,65.77,65.83,65.76,65.81,145509.0,56.7249,56.7767,56.7163,56.7594,145509.0
2017-02-28 14:30:00,65.82,65.82,65.78,65.79,118205.0,56.7681,56.7681,56.7336,56.7422,118205.0
2017-02-28 14:40:00,65.79,65.84,65.78,65.84,65433.0,56.7422,56.7853,56.7336,56.7853,65433.0
2017-02-28 14:50:00,65.84,65.85,65.79,65.79,492212.0,56.7853,56.7939,56.7422,56.7422,492212.0
2017-02-28 15:00:00,65.79,65.8,65.74,65.75,291004.0,56.7422,56.7508,56.6991,56.7077,291004.0
2017-02-28 15:10:00,65.75,65.83,65.74,65.81,253518.0,56.7077,56.7767,56.6991,56.7594,253518.0
2017-02-28 15:20:00,65.81,65.83,65.78,65.81,203891.0,56.7594,56.7767,56.7336,56.7594,203891.0
2017-02-28 15:30:00,65.82,65.85,65.75,65.78,399783.0,56.7681,56.7939,56.7077,56.7336,399783.0
2017-02-28 15:40:00,65.77,65.85,65.75,65.84,534030.0,56.7249,56.7939,56.7077,56.7853,534030.0
2017-02-28 15:50:00,65.84,65.88,65.83,65.83,978768.0,56.7853,56.8198,56.7767,56.7767,978768.0
2017-03-01 09:30:00,66.43,66.84,66.42,66.82,2145351.0,57.2942,57.6478,57.2855,57.6305,2145351.0
2017-03-01 09:40:00,66.83,66.85,66.68,66.69,779705.0,57.6392,57.6564,57.5098,57.5184,779705.0
2017-03-01 09:50:00,66.69,66.87,66.68,66.86,1453767.0,57.5184,57.6737,57.5098,57.665,1453767.0
2017-03-01 10:00:00,66.86,66.95,66.83,66.86,823248.0,57.665,57.7426,57.6392,57.665,823248.0
2017-03-01 10:10:00,66.87,66.89,66.81,66.83,364298.0,57.6737,57.6909,57.6219,57.6392,364298.0
2017-03-01 10:20:00,66.83,66.91,66.82,66.88,254605.0,57.6392,57.7082,57.6305,57.6823,254605.0
2017-03-01 10:30:00,66.88,66.91,66.76,66.77,265591.0,57.6823,57.7082,57.5788,57.5874,265591.0
2017-03-01 10:40:00,66.76,66.8,66.71,66.77,271058.0,57.5788,57.6133,57.5357,57.5874,271058.0
2017-03-01 10:50:00,66.77,66.8,66.74,66.8,198113.0,57.5874,57.6133,57.5615,57.6133,198113.0
2017-03-01 11:00:00,66.79,66.85,66.73,66.84,378398.0,57.6047,57.6564,57.5529,57.6478,378398.0
2017-03-01 11:10:00,66.84,66.86,66.79,66.86,311754.0,57.6478,57.665,57.6047,57.665,311754.0
2017-03-01 11:20:00,66.86,66.92,66.82,66.92,308949.0,57.665,57.7168,57.6305,57.7168,308949.0
2017-03-01 11:30:00,66.92,66.94,66.89,66.91,207948.0,57.7168,57.734,57.6909,57.7082,207948.0
2017-03-01 11:40:00,66.91,66.94,66.88,66.92,116961.0,57.7082,57.734,57.6823,57.7168,116961.0
2017-03-01 11:50:00,66.92,66.95,66.89,66.89,182432.0,57.7168,57.7426,57.6909,57.6909,182432.0
2017-03-01 12:00:00,66.89,67.02,66.89,67.0,281869.0,57.6909,57.803,57.6909,57.7858,281869.0
2017-03-01 12:10:00,67.0,67.07,66.97,67.0,344704.0,57.7858,57.8461,57.7599,57.7858,344704.0
2017-03-01 12:20:00,66.99,67.01,66.96,67.01,451560.0,57.7771,57.7944,57.7513,57.7944,451560.0
2017-03-01 12:30:00,67.0,67.02,66.96,66.96,138414.0,57.7858,57.803,57.7513,57.7513,138414.0
2017-03-01 12:40:00,66.96,67.0,66.93,67.0,161094.0,57.7513,57.7858,57.7254,57.7858,161094.0
2017-03-01 12:50:00,67.0,67.02,66.97,67.02,165703.0,57.7858,57.803,57.7599,57.803,165703.0
2017-03-01 13:00:00,67.03,67.06,67.01,67.03,124322.0,57.8116,57.8375,57.7944,57.8116,124322.0
2017-03-01 13:10:00,67.03,67.03,66.97,66.97,132841.0,57.8116,57.8116,57.7599,57.7599,132841.0
2017-03-01 13:20:00,66.98,67.01,66.97,67.0,168039.0,57.7685,57.7944,57.7599,57.7858,168039.0
2017-03-01 13:30:00,67.01,67.02,66.99,67.02,102987.0,57.7944,57.803,57.7771,57.803,102987.0
2017-03-01 13:40:00,67.01,67.06,67.01,67.03,147838.0,57.7944,57.8375,57.7944,57.8116,147838.0
2017-03-01 13:50:00,67.03,67.06,67.02,67.03,84290.0,57.8116,57.8375,57.803,57.8116,84290.0
2017-03-01 14:00:00,67.04,67.05,67.01,67.01,272036.0,57.8203,57.8289,57.7944,57.7944,272036.0
2017-03-01 14:10:00,67.01,67.15,67.0,67.13,460043.0,57.7944,57.9151,57.7858,57.8979,460043.0
2017-03-01 14:20:00,67.13,67.16,67.1,67.15,246022.0,57.8979,57.9238,57.872,57.9151,246022.0
2017-03-01 14:30:00,67.14,67.17,67.09,67.11,133673.0,57.9065,57.9324,57.8634,57.8806,133673.0
2017-03-01 14:40:00,67.11,67.15,67.08,67.15,471452.0,57.8806,57.9151,57.8548,57.9151,471452.0
2017-03-01 14:50:00,67.15,67.19,67.14,67.17,552678.0,57.9151,57.9496,57.9065,57.9324,552678.0
2017-03-01 15:00:00,67.18,67.18,67.1,67.1,250779.0,57.941,57.941,57.872,57.872,250779.0
2017-03-01 15:10:00,67.11,67.14,67.09,67.12,166477.0,57.8806,57.9065,57.8634,57.8893,166477.0
2017-03-01 15:20:00,67.12,67.13,67.07,67.08,385489.0,57.8893,57.8979,57.8461,57.8548,385489.0
2017-03-01 15:30:00,67.08,67.08,67.02,67.03,319471.0,57.8548,57.8548,57.803,57.8116,319471.0
2017-03-01 15:40:00,67.04,67.11,67.04,67.08,271489.0,57.8203,57.8806,57.8203,57.8548,271489.0
2017-03-01 15:50:00,67.08,67.09,66.93,66.96,982610.0,57.8548,57.8634,57.7254,57.7513,982610.0
2017-03-02 09:30:00,66.87,67.05,66.66,66.8,500285.0,57.6737,57.8289,57.4925,57.6133,500285.0
2017-03-02 09:40:00,66.79,66.85,66.7,66.7,112101.0,57.6047,57.6564,57.527,57.527,112101.0
2017-03-02 09:50:00,66.7,66.79,66.64,66.79,122498.0,57.527,57.6047,57.4753,57.6047,122498.0
2017-03-02 10:00:00,66.79,66.79,66.67,66.67,134276.0,57.6047,57.6047,57.5012,57.5012,134276.0
2017-03-02 10:10:00,66.67,66.73,66.61,66.73,104553.0,57.5012,57.5529,57.4494,57.5529,104553.0
2017-03-02 10:20:00,66.73,66.76,66.72,66.73,91769.0,57.5529,57.5788,57.5443,57.5529,91769.0
2017-03-02 10:30:00,66.73,66.74,66.66,66.66,57231.0,57.5529,57.5615,57.4925,57.4925,57231.0
2017-03-02 10:40:00,66.66,66.7,66.64,66.7,64611.0,57.4925,57.527,57.4753,57.527,64611.0
2017-03-02 10:50:00,66.69,66.69,66.62,66.64,121595.0,57.5184,57.5184,57.458,57.4753,121595.0
2017-03-02 11:00:00,66.63,66.66,66.59,66.6,112202.0,57.4667,57.4925,57.4322,57.4408,112202.0
2017-03-02 11:10:00,66.59,66.6,66.52,66.55,211828.0,57.4322,57.4408,57.3718,57.3977,211828.0
2017-03-02 11:20:00,66.54,66.61,66.54,66.57,97283.0,57.389,57.4494,57.389,57.4149,97283.0
2017-03-02 11:30:00,66.57,66.58,66.46,66.47,382230.0,57.4149,57.4235,57.32,57.3287,382230.0
2017-03-02 11:40:00,66.47,66.57,66.47,66.54,111707.0,57.3287,57.4149,57.3287,57.389,111707.0
2017-03-02 11:50:00,66.55,66.57,66.49,66.49,156855.0,57.3977,57.4149,57.3459,57.3459,156855.0
2017-03-02 12:00:00,66.49,66.53,66.41,66.47,262659.0,57.3459,57.3804,57.2769,57.3287,262659.0
2017-03-02 12:10:00,66.46,66.46,66.4,66.41,114615.0,57.32,57.32,57.2683,57.2769,114615.0
2017-03-02 12:20:00,66.41,66.42,66.32,66.37,279278.0,57.2769,57.2855,57.1993,57.2424,279278.0
2017-03-02 12:30:00,66.36,66.4,66.34,66.37,139030.0,57.2338,57.2683,57.2165,57.2424,139030.0
2017-03-02 12:40:00,66.37,66.38,66.3,66.34,219045.0,57.2424,57.251,57.182,57.2165,219045.0
2017-03-02 12:50:00,66.34,66.39,66.33,66.36,157602.0,57.2165,57.2597,57.2079,57.2338,157602.0
2017-03-02 13:00:00,66.36,66.38,66.32,66.34,136291.0,57.2338,57.251,57.1993,57.2165,136291.0
2017-03-02 13:10:00,66.33,66.36,66.31,66.34,61075.0,57.2079,57.2338,57.1907,57.2165,61075.0
2017-03-02 13:20:00,66.34,66.44,66.34,66.44,84625.0,57.2165,57.3028,57.2165,57.3028,84625.0
2017-03-02 13:30:00,66.43,66.47,66.4,66.41,102070.0,57.2942,57.3287,57.2683,57.2769,102070.0
2017-03-02 13:40:00,66.41,66.42,66.39,66.41,133388.0,57.2769,57.2855,57.2597,57.2769,133388.0
2017-03-02 13:50:00,66.4,66.45,66.38,66.44,179724.0,57.2683,57.3114,57.251,57.3028,179724.0
2017-03-02 14:00:00,66.44,66.46,66.43,66.43,52832.0,57.3028,57.32,57.2942,57.2942,52832.0
2017-03-02 14:10:00,66.42,66.44,66.39,66.39,175160.0,57.2855,57.3028,57.2597,57.2597,175160.0
2017-03-02 14:20:00,66.39,66.47,66.38,66.46,144060.0,57.2597,57.3287,57.251,57.32,144060.0
2017-03-02 14:30:00,66.46,66.51,66.45,66.51,112136.0,57.32,57.3632,57.3114,57.3632,112136.0
2017-03-02 14:40:00,66.51,66.51,66.45,66.5,157375.0,57.3632,57.3632,57.3114,57.3545,157375.0
2017-03-02 14:50:00,66.49,66.49,66.45,66.47,132243.0,57.3459,57.3459,57.3114,57.3287,132243.0
2017-03-02 15:00:00,66.46,66.47,66.43,66.45,83765.0,57.32,57.3287,57.2942,57.3114,83765.0
2017-03-02 15:10:00,66.45,66.46,66.31,66.35,196864.0,57.3114,57.32,57.1907,57.2252,196864.0
2017-03-02 15:20:00,66.35,66.39,66.34,66.38,105019.0,57.2252,57.2597,57.2165,57.251,105019.0
2017-03-02 15:30:00,66.38,66.39,66.31,66.34,201592.0,57.251,57.2597,57.1907,57.2165,201592.0
2017-03-02 15:40:00,66.34,66.36,66.24,66.26,611869.0,57.2165,57.2338,57.1303,57.1475,611869.0
2017-03-02 15:50:00,66.26,66.3,66.23,66.27,1369808.0,57.1475,57.182,57.1217,57.1562,1369808.0
2017-03-03 09:30:00,66.26,66.43,66.22,66.42,389785.0,57.1475,57.2942,57.113,57.2855,389785.0
2017-03-03 09:40:00,66.41,66.43,66.29,66.33,252480.0,57.2769,57.2942,57.1734,57.2079,252480.0
2017-03-03 09:50:00,66.33,66.33,66.15,66.16,169675.0,57.2079,57.2079,57.0527,57.0613,169675.0
2017-03-03 10:00:00,66.15,66.21,66.12,66.18,198023.0,57.0527,57.1044,57.0268,57.0785,198023.0
2017-03-03 10:10:00,66.18,66.21,66.11,66.12,113914.0,57.0785,57.1044,57.0182,57.0268,113914.0
2017-03-03 10:20:00,66.11,66.11,66.01,66.1,193922.0,57.0182,57.0182,56.9319,57.0095,193922.0
2017-03-03 10:30:00,66.11,66.11,66.04,66.09,131894.0,57.0182,57.0182,56.9578,57.0009,131894.0
2017-03-03 10:40:00,66.08,66.13,66.07,66.12,75774.0,56.9923,57.0354,56.9837,57.0268,75774.0
2017-03-03 10:50:00,66.12,66.15,66.06,66.06,96077.0,57.0268,57.0527,56.975,56.975,96077.0
2017-03-03 11:00:00,66.06,66.16,66.05,66.12,426442.0,56.975,57.0613,56.9664,57.0268,426442.0
2017-03-03 11:10:00,66.13,66.17,66.13,66.14,47352.0,57.0354,57.0699,57.0354,57.044,47352.0
2017-03-03 11:20:00,66.15,66.23,66.15,66.17,79984.0,57.0527,57.1217,57.0527,57.0699,79984.0
2017-03-03 11:30:00,66.18,66.21,66.17,66.21,56825.0,57.0785,57.1044,57.0699,57.1044,56825.0
2017-03-03 11:40:00,66.21,66.22,66.15,66.2,56439.0,57.1044,57.113,57.0527,57.0958,56439.0
2017-03-03 11:50:00,66.2,66.23,66.2,66.23,68057.0,57.0958,57.1217,57.0958,57.1217,68057.0
2017-03-03 12:00:00,66.22,66.24,66.2,66.23,40892.0,57.113,57.1303,57.0958,57.1217,40892.0
2017-03-03 12:10:00,66.24,66.24,66.17,66.2,58271.0,57.1303,57.1303,57.0699,57.0958,58271.0
2017-03-03 12:20:00,66.2,66.2,66.17,66.2,27625.0,57.0958,57.0958,57.0699,57.0958,27625.0
2017-03-03 12:30:00,66.2,66.23,66.19,66.19,64486.0,57.0958,57.1217,57.0872,57.0872,64486.0
2017-03-03 12:40:00,66.2,66.25,66.19,66.19,50841.0,57.0958,57.1389,57.0872,57.0872,50841.0
2017-03-03 12:50:00,66.19,66.21,66.19,66.19,42045.0,57.0872,57.1044,57.0872,57.0872,42045.0
2017-03-03 13:00:00,66.19,66.25,66.13,66.21,230838.0,57.0872,57.1389,57.0354,57.1044,230838.0
2017-03-03 13:10:00,66.22,66.23,66.13,66.13,169526.0,57.113,57.1217,57.0354,57.0354,169526.0
2017-03-03 13:20:00,66.12,66.19,66.11,66.19,43053.0,57.0268,57.0872,57.0182,57.0872,43053.0
2017-03-03 13:30:00,66.19,66.21,66.15,66.17,63854.0,57.0872,57.1044,57.0527,57.0699,63854.0
2017-03-03 13:40:00,66.17,66.25,66.17,66.24,55304.0,57.0699,57.1389,57.0699,57.1303,55304.0
2017-03-03 13:50:00,66.24,66.26,66.22,66.22,32041.0,57.1303,57.1475,57.113,57.113,32041.0
2017-03-03 14:00:00,66.22,66.32,66.22,66.3,133887.0,57.113,57.1993,57.113,57.182,133887.0
2017-03-03 14:10:00,66.3,66.33,66.24,66.25,64687.0,57.182,57.2079,57.1303,57.1389,64687.0
2017-03-03 14:20:00,66.24,66.29,66.24,66.27,74319.0,57.1303,57.1734,57.1303,57.1562,74319.0
2017-03-03 14:30:00,66.27,66.34,66.27,66.34,41160.0,57.1562,57.2165,57.1562,57.2165,41160.0
2017-03-03 14:40:00,66.33,66.33,66.29,66.32,51164.0,57.2079,57.2079,57.1734,57.1993,51164.0
2017-03-03 14:50:00,66.31,66.34,66.31,66.33,96709.0,57.1907,57.2165,57.1907,57.2079,96709.0
2017-03-03 15:00:00,66.32,66.34,66.29,66.3,175268.0,57.1993,57.2165,57.1734,57.182,175268.0
2017-03-03 15:10:00,66.29,66.31,66.28,66.31,57534.0,57.1734,57.1907,57.1648,57.1907,57534.0
2017-03-03 15:20:00,66.31,66.35,66.3,66.34,255397.0,57.1907,57.2252,57.182,57.2165,255397.0
2017-03-03 15:30:00,66.34,66.37,66.31,66.36,132095.0,57.2165,57.2424,57.1907,57.2338,132095.0
2017-03-03 15:40:00,66.36,66.37,66.26,66.29,206316.0,57.2338,57.2424,57.1475,57.1734,206316.0
2017-03-03 15:50:00,66.29,66.36,66.28,66.34,647328.0,57.1734,57.2338,57.1648,57.2165,647328.0
2017-03-06 09:30:00,66.0,66.09,65.89,65.99,320595.0,56.9233,57.0009,56.8284,56.9147,320595.0
2017-03-06 09:40:00,65.99,66.07,65.94,66.06,143828.0,56.9147,56.9837,56.8716,56.975,143828.0
2017-03-06 09:50:00,66.06,66.16,66.05,66.14,89606.0,56.975,57.0613,56.9664,57.044,89606.0
2017-03-06 10:00:00,66.14,66.21,66.1,66.2,127323.0,57.044,57.1044,57.0095,57.0958,127323.0
2017-03-06 10:10:00,66.2,66.21,66.08,66.09,105339.0,57.0958,57.1044,56.9923,57.0009,105339.0
2017-03-06 10:20:00,66.09,66.1,66.03,66.07,386129.0,57.0009,57.0095,56.9492,56.9837,386129.0
2017-03-06 10:30:00,66.07,66.08,65.98,66.03,309886.0,56.9837,56.9923,56.906,56.9492,309886.0
2017-03-06 10:40:00,66.03,66.05,65.99,66.03,137463.0,56.9492,56.9664,56.9147,56.9492,137463.0
2017-03-06 10:50:00,66.03,66.03,65.96,66.0,130918.0,56.9492,56.9492,56.8888,56.9233,130918.0
2017-03-06 11:00:00,66.0,66.0,65.94,65.95,91618.0,56.9233,56.9233,56.8716,56.8802,91618.0
2017-03-06 11:10:00,65.94,66.05,65.94,66.04,113839.0,56.8716,56.9664,56.8716,56.9578,113839.0
2017-03-06 11:20:00,66.03,66.06,66.0,66.01,114309.0,56.9492,56.975,56.9233,56.9319,114309.0
2017-03-06 11:30:00,66.02,66.02,65.97,65.98,103442.0,56.9405,56.9405,56.8974,56.906,103442.0
2017-03-06 11:40:00,65.97,66.01,65.95,65.98,280230.0,56.8974,56.9319,56.8802,56.906,280230.0
2017-03-06 11:50:00,65.98,66.0,65.95,66.0,110261.0,56.906,56.9233,56.8802,56.9233,110261.0
2017-03-06 12:00:00,65.99,66.04,65.98,66.0,101008.0,56.9147,56.9578,56.906,56.9233,101008.0
2017-03-06 12:10:00,66.01,66.02,65.98,66.0,76999.0,56.9319,56.9405,56.906,56.9233,76999.0
2017-03-06 12:20:00,66.0,66.04,65.97,66.01,133777.0,56.9233,56.9578,56.8974,56.9319,133777.0
2017-03-06 12:30:00,66.01,66.03,66.0,66.01,121600.0,56.9319,56.9492,56.9233,56.9319,121600.0
2017-03-06 12:40:00,66.01,66.04,65.98,66.0,88374.0,56.9319,56.9578,56.906,56.9233,88374.0
2017-03-06 12:50:00,66.0,66.04,65.97,66.04,70472.0,56.9233,56.9578,56.8974,56.9578,70472.0
2017-03-06 13:00:00,66.04,66.07,66.03,66.05,76625.0,56.9578,56.9837,56.9492,56.9664,76625.0
2017-03-06 13:10:00,66.06,66.1,66.04,66.09,95854.0,56.975,57.0095,56.9578,57.0009,95854.0
2017-03-06 13:20:00,66.1,66.11,66.08,66.11,106232.0,57.0095,57.0182,56.9923,57.0182,106232.0
2017-03-06 13:30:00,66.1,66.13,66.09,66.12,128313.0,57.0095,57.0354,57.0009,57.0268,128313.0
2017-03-06 13:40:00,66.12,66.13,66.07,66.1,99564.0,57.0268,57.0354,56.9837,57.0095,99564.0
2017-03-06 13:50:00,66.11,66.13,66.09,66.11,110859.0,57.0182,57.0354,57.0009,57.0182,110859.0
2017-03-06 14:00:00,66.11,66.12,66.08,66.1,78981.0,57.0182,57.0268,56.9923,57.0095,78981.0
2017-03-06 14:10:00,66.1,66.12,66.06,66.07,300229.0,57.0095,57.0268,56.975,56.9837,300229.0
2017-03-06 14:20:00,66.07,66.07,66.04,66.06,187057.0,56.9837,56.9837,56.9578,56.975,187057.0
2017-03-06 14:30:00,66.06,66.1,66.05,66.08,104273.0,56.975,57.0095,56.9664,56.9923,104273.0
2017-03-06 14:40:00,66.08,66.11,66.07,66.09,109069.0,56.9923,57.0182,56.9837,57.0009,109069.0
2017-03-06 14:50:00,66.09,66.1,66.08,66.1,68543.0,57.0009,57.0095,56.9923,57.0095,68543.0
2017-03-06 15:00:00,66.1,66.17,66.1,66.16,340374.0,57.0095,57.0699,57.0095,57.0613,340374.0
2017-03-06 15:10:00,66.17,66.22,66.16,66.21,242706.0,57.0699,57.113,57.0613,57.1044,242706.0
2017-03-06 15:20:00,66.2,66.21,66.16,66.18,141732.0,57.0958,57.1044,57.0613,57.0785,141732.0
2017-03-06 15:30:00,66.17,66.23,66.14,66.22,208089.0,57.0699,57.1217,57.044,57.113,208089.0
2017-03-06 15:40:00,66.23,66.24,66.2,66.22,375984.0,57.1217,57.1303,57.0958,57.113,375984.0
2017-03-06 15:50:00,66.23,66.24,66.14,66.16,567309.0,57.1217,57.1303,57.044,57.0613,567309.0
2017-03-07 09:30:00,66.14,66.14,66.01,66.03,423152.0,57.044,57.044,56.9319,56.9492,423152.0
2017-03-07 09:40:00,66.03,66.03,65.95,65.98,241767.0,56.9492,56.9492,56.8802,56.906,241767.0
2017-03-07 09:50:00,65.98,66.05,65.92,66.03,176446.0,56.906,56.9664,56.8543,56.9492,176446.0
2017-03-07 10:00:00,66.03,66.13,66.01,66.11,757553.0,56.9492,57.0354,56.9319,57.0182,757553.0
2017-03-07 10:10:00,66.1,66.18,66.07,66.18,227687.0,57.0095,57.0785,56.9837,57.0785,227687.0
2017-03-07 10:20:00,66.18,66.22,66.13,66.17,266612.0,57.0785,57.113,57.0354,57.0699,266612.0
2017-03-07 10:30:00,66.17,66.24,66.16,66.19,114105.0,57.0699,57.1303,57.0613,57.0872,114105.0
2017-03-07 10:40:00,66.18,66.23,66.09,66.09,126167.0,57.0785,57.1217,57.0009,57.0009,126167.0
2017-03-07 10:50:00,66.09,66.14,66.08,66.14,163567.0,57.0009,57.044,56.9923,57.044,163567.0
2017-03-07 11:00:00,66.14,66.16,66.04,66.05,241671.0,57.044,57.0613,56.9578,56.9664,241671.0
2017-03-07 11:10:00,66.06,66.11,66.05,66.09,82182.0,56.975,57.0182,56.9664,57.0009,82182.0
2017-03-07 11:20:00,66.1,66.11,65.97,65.98,122685.0,57.0095,57.0182,56.8974,56.906,122685.0
2017-03-07 11:30:00,65.98,66.01,65.93,65.96,282927.0,56.906,56.9319,56.8629,56.8888,282927.0
2017-03-07 11:40:00,65.97,66.03,65.96,66.02,175636.0,56.8974,56.9492,56.8888,56.9405,175636.0
2017-03-07 11:50:00,66.03,66.03,65.99,65.99,60281.0,56.9492,56.9492,56.9147,56.9147,60281.0
2017-03-07 12:00:00,66.0,66.01,65.95,65.99,122890.0,56.9233,56.9319,56.8802,56.9147,122890.0
2017-03-07 12:10:00,66.0,66.0,65.95,65.97,63871.0,56.9233,56.9233,56.8802,56.8974,63871.0
2017-03-07 12:20:00,65.97,66.01,65.96,65.99,76441.0,56.8974,56.9319,56.8888,56.9147,76441.0
2017-03-07 12:30:00,65.98,66.01,65.96,66.0,77540.0,56.906,56.9319,56.8888,56.9233,77540.0
2017-03-07 12:40:00,66.0,66.03,65.99,66.02,74341.0,56.9233,56.9492,56.9147,56.9405,74341.0
2017-03-07 12:50:00,66.02,66.06,66.01,66.06,287951.0,56.9405,56.975,56.9319,56.975,287951.0
2017-03-07 13:00:00,66.06,66.07,66.01,66.06,219831.0,56.975,56.9837,56.9319,56.975,219831.0
2017-03-07 13:10:00,66.05,66.06,66.03,66.04,109146.0,56.9664,56.975,56.9492,56.9578,109146.0
2017-03-07 13:20:00,66.05,66.05,66.0,66.01,312363.0,56.9664,56.9664,56.9233,56.9319,312363.0
2017-03-07 13:30:00,66.01,66.04,65.94,65.95,98141.0,56.9319,56.9578,56.8716,56.8802,98141.0
2017-03-07 13:40:00,65.95,65.99,65.94,65.96,59995.0,56.8802,56.9147,56.8716,56.8888,59995.0
2017-03-07 13:50:00,65.96,65.96,65.91,65.92,59221.0,56.8888,56.8888,56.8457,56.8543,59221.0
2017-03-07 14:00:00,65.92,65.96,65.92,65.93,72480.0,56.8543,56.8888,56.8543,56.8629,72480.0
2017-03-07 14:10:00,65.92,65.97,65.91,65.96,138146.0,56.8543,56.8974,56.8457,56.8888,138146.0
2017-03-07 14:20:00,65.95,65.97,65.94,65.95,69583.0,56.8802,56.8974,56.8716,56.8802,69583.0
2017-03-07 14:30:00,65.95,65.97,65.89,65.96,208075.0,56.8802,56.8974,56.8284,56.8888,208075.0
2017-03-07 14:40:00,65.96,66.0,65.95,65.97,75209.0,56.8888,56.9233,56.8802,56.8974,75209.0
2017-03-07 14:50:00,65.97,66.02,65.95,65.99,62295.0,56.8974,56.9405,56.8802,56.9147,62295.0
2017-03-07 15:00:00,65.99,66.0,65.96,65.97,48596.0,56.9147,56.9233,56.8888,56.8974,48596.0
2017-03-07 15:10:00,65.97,66.04,65.97,66.04,159796.0,56.8974,56.9578,56.8974,56.9578,159796.0
2017-03-07 15:20:00,66.04,66.07,65.98,66.0,146577.0,56.9578,56.9837,56.906,56.9233,146577.0
2017-03-07 15:30:00,66.01,66.02,65.95,65.96,424097.0,56.9319,56.9405,56.8802,56.8888,424097.0
2017-03-07 15:40:00,65.96,65.96,65.88,65.91,436485.0,56.8888,56.8888,56.8198,56.8457,436485.0
2017-03-07 15:50:00,65.92,65.96,65.89,65.95,667761.0,56.8543,56.8888,56.8284,56.8802,667761.0
2017-03-08 09:30:00,66.06,66.06,65.88,65.93,489736.0,56.975,56.975,56.8198,56.8629,489736.0
2017-03-08 09:40:00,65.93,66.1,65.92,65.98,500981.0,56.8629,57.0095,56.8543,56.906,500981.0
2017-03-08 09:50:00,65.98,65.98,65.88,65.89,317726.0,56.906,56.906,56.8198,56.8284,317726.0
2017-03-08 10:00:00,65.89,65.94,65.84,65.86,157840.0,56.8284,56.8716,56.7853,56.8026,157840.0
2017-03-08 10:10:00,65.86,65.9,65.81,65.88,129677.0,56.8026,56.8371,56.7594,56.8198,129677.0
2017-03-08 10:20:00,65.88,65.99,65.87,65.97,101225.0,56.8198,56.9147,56.8112,56.8974,101225.0
2017-03-08 10:30:00,65.97,65.99,65.91,65.94,131008.0,56.8974,56.9147,56.8457,56.8716,131008.0
2017-03-08 10:40:00,65.94,65.96,65.89,65.92,102116.0,56.8716,56.8888,56.8284,56.8543,102116.0
2017-03-08 10:50:00,65.92,65.99,65.9,65.98,90477.0,56.8543,56.9147,56.8371,56.906,90477.0
2017-03-08 11:00:00,65.98,66.0,65.88,65.92,121868.0,56.906,56.9233,56.8198,56.8543,121868.0
2017-03-08 11:10:00,65.92,66.04,65.92,65.98,130914.0,56.8543,56.9578,56.8543,56.906,130914.0
2017-03-08 11:20:00,65.98,66.03,65.97,65.98,93610.0,56.906,56.9492,56.8974,56.906,93610.0
2017-03-08 11:30:00,65.97,65.98,65.9,65.93,77432.0,56.8974,56.906,56.8371,56.8629,77432.0
2017-03-08 11:40:00,65.94,65.94,65.86,65.92,83331.0,56.8716,56.8716,56.8026,56.8543,83331.0
2017-03-08 11:50:00,65.92,65.95,65.9,65.94,57243.0,56.8543,56.8802,56.8371,56.8716,57243.0
2017-03-08 12:00:00,65.94,65.96,65.91,65.95,222461.0,56.8716,56.8888,56.8457,56.8802,222461.0
2017-03-08 12:10:00,65.95,65.98,65.93,65.98,266262.0,56.8802,56.906,56.8629,56.906,266262.0
2017-03-08 12:20:00,65.97,66.03,65.97,66.02,223225.0,56.8974,56.9492,56.8974,56.9405,223225.0
2017-03-08 12:30:00,66.02,66.03,65.98,66.0,135082.0,56.9405,56.9492,56.906,56.9233,135082.0
2017-03-08 12:40:00,66.0,66.02,65.98,65.98,88430.0,56.9233,56.9405,56.906,56.906,88430.0
2017-03-08 12:50:00,65.98,66.01,65.98,65.99,50097.0,56.906,56.9319,56.906,56.9147,50097.0
2017-03-08 13:00:00,65.98,66.0,65.95,65.98,67907.0,56.906,56.9233,56.8802,56.906,67907.0
2017-03-08 13:10:00,65.98,66.06,65.97,66.03,201600.0,56.906,56.975,56.8974,56.9492,201600.0
2017-03-08 13:20:00,66.03,66.05,66.02,66.03,37974.0,56.9492,56.9664,56.9405,56.9492,37974.0
2017-03-08 13:30:00,66.03,66.05,66.02,66.03,66827.0,56.9492,56.9664,56.9405,56.9492,66827.0
2017-03-08 13:40:00,66.03,66.05,66.02,66.04,54865.0,56.9492,56.9664,56.9405,56.9578,54865.0
2017-03-08 13:50:00,66.04,66.05,66.01,66.04,54712.0,56.9578,56.9664,56.9319,56.9578,54712.0
2017-03-08 14:00:00,66.04,66.04,65.97,65.98,713056.0,56.9578,56.9578,56.8974,56.906,713056.0
2017-03-08 14:10:00,65.98,65.98,65.92,65.92,209870.0,56.906,56.906,56.8543,56.8543,209870.0
2017-03-08 14:20:00,65.92,65.92,65.85,65.88,221182.0,56.8543,56.8543,56.7939,56.8198,221182.0
2017-03-08 14:30:00,65.88,65.89,65.81,65.83,381701.0,56.8198,56.8284,56.7594,56.7767,381701.0
2017-03-08 14:40:00,65.83,65.85,65.8,65.84,494078.0,56.7767,56.7939,56.7508,56.7853,494078.0
2017-03-08 14:50:00,65.85,65.89,65.82,65.83,292875.0,56.7939,56.8284,56.7681,56.7767,292875.0
2017-03-08 15:00:00,65.83,65.88,65.82,65.87,129113.0,56.7767,56.8198,56.7681,56.8112,129113.0
2017-03-08 15:10:00,65.87,65.87,65.8,65.81,167941.0,56.8112,56.8112,56.7508,56.7594,167941.0
2017-03-08 15:20:00,65.81,65.84,65.78,65.79,203518.0,56.7594,56.7853,56.7336,56.7422,203518.0
2017-03-08 15:30:00,65.78,65.79,65.66,65.7,428682.0,56.7336,56.7422,56.6301,56.6646,428682.0
2017-03-08 15:40:00,65.7,65.74,65.63,65.7,530699.0,56.6646,56.6991,56.6042,56.6646,530699.0
2017-03-08 15:50:00,65.69,65.74,65.66,65.72,955067.0,56.6559,56.6991,56.6301,56.6818,955067.0
2017-03-09 09:30:00,65.7,65.78,65.64,65.71,238230.0,56.6646,56.7336,56.6128,56.6732,238230.0
2017-03-09 09:40:00,65.71,65.86,65.71,65.85,195523.0,56.6732,56.8026,56.6732,56.7939,195523.0
2017-03-09 09:50:00,65.85,65.86,65.73,65.78,201886.0,56.7939,56.8026,56.6904,56.7336,201886.0
2017-03-09 10:00:00,65.77,65.86,65.76,65.84,102733.0,56.7249,56.8026,56.7163,56.7853,102733.0
2017-03-09 10:10:00,65.85,65.86,65.78,65.8,270498.0,56.7939,56.8026,56.7336,56.7508,270498.0
2017-03-09 10:20:00,65.81,65.81,65.74,65.76,160598.0,56.7594,56.7594,56.6991,56.7163,160598.0
2017-03-09 10:30:00,65.76,65.76,65.67,65.67,243884.0,56.7163,56.7163,56.6387,56.6387,243884.0
2017-03-09 10:40:00,65.66,65.66,65.58,65.62,103944.0,56.6301,56.6301,56.5611,56.5956,103944.0
2017-03-09 10:50:00,65.62,65.68,65.6,65.68,112731.0,56.5956,56.6473,56.5783,56.6473,112731.0
2017-03-09 11:00:00,65.68,65.73,65.65,65.73,89704.0,56.6473,56.6904,56.6214,56.6904,89704.0
2017-03-09 11:10:00,65.72,65.74,65.64,65.65,77582.0,56.6818,56.6991,56.6128,56.6214,77582.0
2017-03-09 11:20:00,65.66,65.67,65.58,65.67,104493.0,56.6301,56.6387,56.5611,56.6387,104493.0
2017-03-09 11:30:00,65.66,65.7,65.65,65.68,181594.0,56.6301,56.6646,56.6214,56.6473,181594.0
2017-03-09 11:40:00,65.68,65.72,65.66,65.71,98300.0,56.6473,56.6818,56.6301,56.6732,98300.0
2017-03-09 11:50:00,65.7,65.72,65.6,65.62,112037.0,56.6646,56.6818,56.5783,56.5956,112037.0
2017-03-09 12:00:00,65.62,65.65,65.6,65.62,101081.0,56.5956,56.6214,56.5783,56.5956,101081.0
2017-03-09 12:10:00,65.62,65.64,65.61,65.62,38463.0,56.5956,56.6128,56.5869,56.5956,38463.0
2017-03-09 12:20:00,65.63,65.64,65.56,65.57,48578.0,56.6042,56.6128,56.5438,56.5524,48578.0
2017-03-09 12:30:00,65.56,65.59,65.55,65.56,354156.0,56.5438,56.5697,56.5352,56.5438,354156.0
2017-03-09 12:40:00,65.56,65.59,65.55,65.59,145351.0,56.5438,56.5697,56.5352,56.5697,145351.0
2017-03-09 12:50:00,65.59,65.61,65.57,65.59,67449.0,56.5697,56.5869,56.5524,56.5697,67449.0
2017-03-09 13:00:00,65.58,65.61,65.56,65.6,62085.0,56.5611,56.5869,56.5438,56.5783,62085.0
2017-03-09 13:10:00,65.6,65.62,65.55,65.57,46635.0,56.5783,56.5956,56.5352,56.5524,46635.0
2017-03-09 13:20:00,65.57,65.58,65.49,65.49,47960.0,56.5524,56.5611,56.4834,56.4834,47960.0
2017-03-09 13:30:00,65.49,65.5,65.42,65.44,200992.0,56.4834,56.4921,56.4231,56.4403,200992.0
2017-03-09 13:40:00,65.44,65.46,65.4,65.41,255092.0,56.4403,56.4576,56.4058,56.4144,255092.0
2017-03-09 13:50:00,65.42,65.43,65.39,65.4,310884.0,56.4231,56.4317,56.3972,56.4058,310884.0
2017-03-09 14:00:00,65.41,65.42,65.29,65.32,486032.0,56.4144,56.4231,56.3109,56.3368,486032.0
2017-03-09 14:10:00,65.32,65.33,65.19,65.22,968529.0,56.3368,56.3454,56.2247,56.2506,968529.0
2017-03-09 14:20:00,65.22,65.29,65.21,65.26,577044.0,56.2506,56.3109,56.2419,56.2851,577044.0
2017-03-09 14:30:00,65.26,65.27,65.2,65.21,122619.0,56.2851,56.2937,56.2333,56.2419,122619.0
2017-03-09 14:40:00,65.2,65.24,65.16,65.21,300245.0,56.2333,56.2678,56.1988,56.2419,300245.0
2017-03-09 14:50:00,65.22,65.28,65.19,65.28,397073.0,56.2506,56.3023,56.2247,56.3023,397073.0
2017-03-09 15:00:00,65.28,65.37,65.27,65.37,293585.0,56.3023,56.3799,56.2937,56.3799,293585.0
2017-03-09 15:10:00,65.37,65.41,65.34,65.41,218628.0,56.3799,56.4144,56.3541,56.4144,218628.0
2017-03-09 15:20:00,65.4,65.41,65.33,65.37,169236.0,56.4058,56.4144,56.3454,56.3799,169236.0
2017-03-09 15:30:00,65.36,65.45,65.36,65.4,461689.0,56.3713,56.4489,56.3713,56.4058,461689.0
2017-03-09 15:40:00,65.39,65.45,65.38,65.41,410793.0,56.3972,56.4489,56.3886,56.4144,410793.0
2017-03-09 15:50:00,65.41,65.43,65.4,65.42,851743.0,56.4144,56.4317,56.4058,56.4231,851743.0
2017-03-10 09:30:00,65.79,65.81,65.68,65.68,546511.0,56.7422,56.7594,56.6473,56.6473,546511.0
2017-03-10 09:40:00,65.68,65.71,65.62,65.67,375842.0,56.6473,56.6732,56.5956,56.6387,375842.0
2017-03-10 09:50:00,65.67,65.77,65.67,65.74,461459.0,56.6387,56.7249,56.6387,56.6991,461459.0
2017-03-10 10:00:00,65.74,65.79,65.7,65.72,187688.0,56.6991,56.7422,56.6646,56.6818,187688.0
2017-03-10 10:10:00,65.72,65.74,65.62,65.69,116167.0,56.6818,56.6991,56.5956,56.6559,116167.0
2017-03-10 10:20:00,65.69,65.7,65.63,65.64,101044.0,56.6559,56.6646,56.6042,56.6128,101044.0
2017-03-10 10:30:00,65.63,65.64,65.53,65.53,134660.0,56.6042,56.6128,56.5179,56.5179,134660.0
2017-03-10 10:40:00,65.53,65.53,65.44,65.46,231481.0,56.5179,56.5179,56.4403,56.4576,231481.0
2017-03-10 10:50:00,65.46,65.5,65.42,65.42,123470.0,56.4576,56.4921,56.4231,56.4231,123470.0
2017-03-10 11:00:00,65.41,65.45,65.32,65.41,322641.0,56.4144,56.4489,56.3368,56.4144,322641.0
2017-03-10 11:10:00,65.42,65.44,65.35,65.42,120741.0,56.4231,56.4403,56.3627,56.4231,120741.0
2017-03-10 11:20:00,65.43,65.55,65.42,65.54,238533.0,56.4317,56.5352,56.4231,56.5266,238533.0
2017-03-10 11:30:00,65.54,65.56,65.48,65.5,170893.0,56.5266,56.5438,56.4748,56.4921,170893.0
2017-03-10 11:40:00,65.49,65.51,65.44,65.48,133484.0,56.4834,56.5007,56.4403,56.4748,133484.0
2017-03-10 11:50:00,65.48,65.54,65.46,65.5,186560.0,56.4748,56.5266,56.4576,56.4921,186560.0
2017-03-10 12:00:00,65.5,65.53,65.45,65.53,121766.0,56.4921,56.5179,56.4489,56.5179,121766.0
2017-03-10 12:10:00,65.52,65.6,65.51,65.58,354938.0,56.5093,56.5783,56.5007,56.5611,354938.0
2017-03-10 12:20:00,65.58,65.68,65.56,65.63,459180.0,56.5611,56.6473,56.5438,56.6042,459180.0
2017-03-10 12:30:00,65.64,65.66,65.57,65.61,314264.0,56.6128,56.6301,56.5524,56.5869,314264.0
2017-03-10 12:40:00,65.6,65.63,65.56,65.62,178888.0,56.5783,56.6042,56.5438,56.5956,178888.0
2017-03-10 12:50:00,65.62,65.63,65.49,65.58,101847.0,56.5956,56.6042,56.4834,56.5611,101847.0
2017-03-10 13:00:00,65.58,65.58,65.46,65.49,129937.0,56.5611,56.5611,56.4576,56.4834,129937.0
2017-03-10 13:10:00,65.5,65.59,65.5,65.58,103433.0,56.4921,56.5697,56.4921,56.5611,103433.0
2017-03-10 13:20:00,65.58,65.62,65.55,65.61,153214.0,56.5611,56.5956,56.5352,56.5869,153214.0
2017-03-10 13:30:00,65.6,65.63,65.56,65.61,68851.0,56.5783,56.6042,56.5438,56.5869,68851.0
2017-03-10 13:40:00,65.61,65.72,65.6,65.69,134768.0,56.5869,56.6818,56.5783,56.6559,134768.0
2017-03-10 13:50:00,65.69,65.73,65.67,65.69,940577.0,56.6559,56.6904,56.6387,56.6559,940577.0
2017-03-10 14:00:00,65.69,65.7,65.64,65.67,110561.0,56.6559,56.6646,56.6128,56.6387,110561.0
2017-03-10 14:10:00,65.68,65.72,65.66,65.71,94870.0,56.6473,56.6818,56.6301,56.6732,94870.0
2017-03-10 14:20:00,65.7,65.75,65.69,65.73,64048.0,56.6646,56.7077,56.6559,56.6904,64048.0
2017-03-10 14:30:00,65.73,65.76,65.68,65.74,129852.0,56.6904,56.7163,56.6473,56.6991,129852.0
2017-03-10 14:40:00,65.74,65.75,65.72,65.73,74662.0,56.6991,56.7077,56.6818,56.6904,74662.0
2017-03-10 14:50:00,65.73,65.75,65.7,65.73,210693.0,56.6904,56.7077,56.6646,56.6904,210693.0
2017-03-10 15:00:00,65.73,65.77,65.7,65.72,102824.0,56.6904,56.7249,56.6646,56.6818,102824.0
2017-03-10 15:10:00,65.73,65.77,65.72,65.73,86170.0,56.6904,56.7249,56.6818,56.6904,86170.0
2017-03-10 15:20:00,65.74,65.83,65.74,65.83,491076.0,56.6991,56.7767,56.6991,56.7767,491076.0
2017-03-10 15:30:00,65.82,65.83,65.78,65.78,233255.0,56.7681,56.7767,56.7336,56.7336,233255.0
2017-03-10 15:40:00,65.78,65.8,65.74,65.79,424512.0,56.7336,56.7508,56.6991,56.7422,424512.0
2017-03-10 15:50:00,65.79,65.84,65.77,65.83,758843.0,56.7422,56.7853,56.7249,56.7767,758843.0
2017-03-13 09:30:00,65.77,65.93,65.77,65.8,276882.0,56.7249,56.8629,56.7249,56.7508,276882.0
2017-03-13 09:40:00,65.8,65.88,65.77,65.84,457271.0,56.7508,56.8198,56.7249,56.7853,457271.0
2017-03-13 09:50:00,65.84,65.85,65.77,65.77,356950.0,56.7853,56.7939,56.7249,56.7249,356950.0
2017-03-13 10:00:00,65.76,65.83,65.74,65.75,211669.0,56.7163,56.7767,56.6991,56.7077,211669.0
2017-03-13 10:10:00,65.76,65.84,65.75,65.77,211533.0,56.7163,56.7853,56.7077,56.7249,211533.0
2017-03-13 10:20:00,65.77,65.8,65.72,65.78,121622.0,56.7249,56.7508,56.6818,56.7336,121622.0
2017-03-13 10:30:00,65.79,65.82,65.77,65.81,168429.0,56.7422,56.7681,56.7249,56.7594,168429.0
2017-03-13 10:40:00,65.8,65.8,65.68,65.7,707056.0,56.7508,56.7508,56.6473,56.6646,707056.0
2017-03-13 10:50:00,65.7,65.75,65.68,65.75,90315.0,56.6646,56.7077,56.6473,56.7077,90315.0
2017-03-13 11:00:00,65.74,65.75,65.7,65.71,191384.0,56.6991,56.7077,56.6646,56.6732,191384.0
2017-03-13 11:10:00,65.71,65.72,65.66,65.67,109143.0,56.6732,56.6818,56.6301,56.6387,109143.0
2017-03-13 11:20:00,65.67,65.69,65.63,65.67,129152.0,56.6387,56.6559,56.6042,56.6387,129152.0
2017-03-13 11:30:00,65.67,65.75,65.65,65.75,240845.0,56.6387,56.7077,56.6214,56.7077,240845.0
2017-03-13 11:40:00,65.75,65.77,65.73,65.75,64604.0,56.7077,56.7249,56.6904,56.7077,64604.0
2017-03-13 11:50:00,65.74,65.79,65.72,65.78,90081.0,56.6991,56.7422,56.6818,56.7336,90081.0
2017-03-13 12:00:00,65.77,65.79,65.74,65.75,115290.0,56.7249,56.7422,56.6991,56.7077,115290.0
2017-03-13 12:10:00,65.75,65.75,65.69,65.7,140365.0,56.7077,56.7077,56.6559,56.6646,140365.0
2017-03-13 12:20:00,65.7,65.72,65.69,65.71,173951.0,56.6646,56.6818,56.6559,56.6732,173951.0
2017-03-13 12:30:00,65.71,65.72,65.66,65.67,234076.0,56.6732,56.6818,56.6301,56.6387,234076.0
2017-03-13 12:40:00,65.68,65.74,65.67,65.73,249466.0,56.6473,56.6991,56.6387,56.6904,249466.0
2017-03-13 12:50:00,65.73,65.74,65.71,65.73,84685.0,56.6904,56.6991,56.6732,56.6904,84685.0
2017-03-13 13:00:00,65.72,65.75,65.68,65.69,374099.0,56.6818,56.7077,56.6473,56.6559,374099.0
2017-03-13 13:10:00,65.69,65.7,65.63,65.64,151329.0,56.6559,56.6646,56.6042,56.6128,151329.0
2017-03-13 13:20:00,65.64,65.66,65.62,65.66,69518.0,56.6128,56.6301,56.5956,56.6301,69518.0
2017-03-13 13:30:00,65.66,65.66,65.61,65.63,65397.0,56.6301,56.6301,56.5869,56.6042,65397.0
2017-03-13 13:40:00,65.63,65.67,65.62,65.64,116747.0,56.6042,56.6387,56.5956,56.6128,116747.0
2017-03-13 13:50:00,65.63,65.65,65.61,65.62,104079.0,56.6042,56.6214,56.5869,56.5956,104079.0
2017-03-13 14:00:00,65.62,65.64,65.61,65.62,87772.0,56.5956,56.6128,56.5869,56.5956,87772.0
2017-03-13 14:10:00,65.63,65.67,65.61,65.66,65539.0,56.6042,56.6387,56.5869,56.6301,65539.0
2017-03-13 14:20:00,65.66,65.72,65.64,65.69,102946.0,56.6301,56.6818,56.6128,56.6559,102946.0
2017-03-13 14:30:00,65.69,65.75,65.68,65.72,178036.0,56.6559,56.7077,56.6473,56.6818,178036.0
2017-03-13 14:40:00,65.72,65.73,65.68,65.7,293929.0,56.6818,56.6904,56.6473,56.6646,293929.0
2017-03-13 14:50:00,65.7,65.72,65.67,65.72,393537.0,56.6646,56.6818,56.6387,56.6818,393537.0
2017-03-13 15:00:00,65.72,65.76,65.7,65.76,154401.0,56.6818,56.7163,56.6646,56.7163,154401.0
2017-03-13 15:10:00,65.76,65.77,65.72,65.72,167843.0,56.7163,56.7249,56.6818,56.6818,167843.0
2017-03-13 15:20:00,65.73,65.77,65.72,65.76,114044.0,56.6904,56.7249,56.6818,56.7163,114044.0
2017-03-13 15:30:00,65.76,65.77,65.74,65.75,150054.0,56.7163,56.7249,56.6991,56.7077,150054.0
2017-03-13 15:40:00,65.75,65.81,65.73,65.8,329793.0,56.7077,56.7594,56.6904,56.7508,329793.0
2017-03-13 15:50:00,65.79,65.82,65.75,65.8,765967.0,56.7422,56.7681,56.7077,56.7508,765967.0
2017-03-14 09:30:00,65.58,65.66,65.34,65.4,403499.0,56.5611,56.6301,56.3541,56.4058,403499.0
2017-03-14 09:40:00,65.4,65.44,65.28,65.31,339128.0,56.4058,56.4403,56.3023,56.3282,339128.0
2017-03-14 09:50:00,65.31,65.32,65.16,65.21,305476.0,56.3282,56.3368,56.1988,56.2419,305476.0
2017-03-14 10:00:00,65.21,65.22,65.12,65.15,301400.0,56.2419,56.2506,56.1643,56.1902,301400.0
2017-03-14 10:10:00,65.16,65.24,65.1,65.1,255368.0,56.1988,56.2678,56.1471,56.1471,255368.0
2017-03-14 10:20:00,65.11,65.15,65.09,65.11,141277.0,56.1557,56.1902,56.1384,56.1557,141277.0
2017-03-14 10:30:00,65.11,65.15,65.05,65.13,474968.0,56.1557,56.1902,56.1039,56.1729,474968.0
2017-03-14 10:40:00,65.13,65.13,65.06,65.08,182959.0,56.1729,56.1729,56.1126,56.1298,182959.0
2017-03-14 10:50:00,65.08,65.27,65.07,65.26,856036.0,56.1298,56.2937,56.1212,56.2851,856036.0
2017-03-14 11:00:00,65.26,65.29,65.22,65.23,87791.0,56.2851,56.3109,56.2506,56.2592,87791.0
2017-03-14 11:10:00,65.23,65.39,65.17,65.33,210598.0,56.2592,56.3972,56.2074,56.3454,210598.0
2017-03-14 11:20:00,65.33,65.39,65.3,65.35,248684.0,56.3454,56.3972,56.3196,56.3627,248684.0
2017-03-14 11:30:00,65.36,65.42,65.34,65.36,149367.0,56.3713,56.4231,56.3541,56.3713,149367.0
2017-03-14 11:40:00,65.36,65.39,65.32,65.34,59548.0,56.3713,56.3972,56.3368,56.3541,59548.0
2017-03-14 11:50:00,65.34,65.38,65.33,65.35,68996.0,56.3541,56.3886,56.3454,56.3627,68996.0
2017-03-14 12:00:00,65.36,65.38,65.22,65.23,211090.0,56.3713,56.3886,56.2506,56.2592,211090.0
2017-03-14 12:10:00,65.22,65.25,65.18,65.19,153504.0,56.2506,56.2764,56.2161,56.2247,153504.0
2017-03-14 12:20:00,65.2,65.25,65.19,65.24,58071.0,56.2333,56.2764,56.2247,56.2678,58071.0
2017-03-14 12:30:00,65.25,65.25,65.17,65.2,203706.0,56.2764,56.2764,56.2074,56.2333,203706.0
2017-03-14 12:40:00,65.2,65.25,65.19,65.22,64668.0,56.2333,56.2764,56.2247,56.2506,64668.0
2017-03-14 12:50:00,65.22,65.22,65.15,65.18,63191.0,56.2506,56.2506,56.1902,56.2161,63191.0
2017-03-14 13:00:00,65.18,65.22,65.17,65.19,78860.0,56.2161,56.2506,56.2074,56.2247,78860.0
2017-03-14 13:10:00,65.18,65.28,65.17,65.25,127207.0,56.2161,56.3023,56.2074,56.2764,127207.0
2017-03-14 13:20:00,65.25,65.29,65.23,65.28,98823.0,56.2764,56.3109,56.2592,56.3023,98823.0
2017-03-14 13:30:00,65.28,65.29,65.25,65.28,81161.0,56.3023,56.3109,56.2764,56.3023,81161.0
2017-03-14 13:40:00,65.27,65.29,65.21,65.23,205704.0,56.2937,56.3109,56.2419,56.2592,205704.0
2017-03-14 13:50:00,65.23,65.23,65.15,65.17,198283.0,56.2592,56.2592,56.1902,56.2074,198283.0
2017-03-14 14:00:00,65.17,65.23,65.16,65.23,185173.0,56.2074,56.2592,56.1988,56.2592,185173.0
2017-03-14 14:10:00,65.23,65.23,65.16,65.19,141162.0,56.2592,56.2592,56.1988,56.2247,141162.0
2017-03-14 14:20:00,65.19,65.22,65.17,65.2,51422.0,56.2247,56.2506,56.2074,56.2333,51422.0
2017-03-14 14:30:00,65.2,65.25,65.19,65.24,119769.0,56.2333,56.2764,56.2247,56.2678,119769.0
2017-03-14 14:40:00,65.24,65.24,65.17,65.18,102787.0,56.2678,56.2678,56.2074,56.2161,102787.0
2017-03-14 14:50:00,65.18,65.18,65.13,65.16,110160.0,56.2161,56.2161,56.1729,56.1988,110160.0
2017-03-14 15:00:00,65.15,65.2,65.15,65.19,133442.0,56.1902,56.2333,56.1902,56.2247,133442.0
2017-03-14 15:10:00,65.19,65.21,65.17,65.21,122142.0,56.2247,56.2419,56.2074,56.2419,122142.0
2017-03-14 15:20:00,65.2,65.23,65.19,65.22,177405.0,56.2333,56.2592,56.2247,56.2506,177405.0
2017-03-14 15:30:00,65.22,65.25,65.2,65.22,196399.0,56.2506,56.2764,56.2333,56.2506,196399.0
2017-03-14 15:40:00,65.21,65.23,65.16,65.22,947635.0,56.2419,56.2592,56.1988,56.2506,947635.0
2017-03-14 15:50:00,65.22,65.23,65.18,65.2,1215344.0,56.2506,56.2592,56.2161,56.2333,1215344.0
2017-03-15 09:30:00,65.33,65.38,65.26,65.3,258745.0,56.3454,56.3886,56.2851,56.3196,258745.0
2017-03-15 09:40:00,65.3,65.41,65.25,65.41,274437.0,56.3196,56.4144,56.2764,56.4144,274437.0
2017-03-15 09:50:00,65.4,65.53,65.4,65.51,338773.0,56.4058,56.5179,56.4058,56.5007,338773.0
2017-03-15 10:00:00,65.52,65.54,65.47,65.51,203544.0,56.5093,56.5266,56.4662,56.5007,203544.0
2017-03-15 10:10:00,65.52,65.55,65.47,65.51,147130.0,56.5093,56.5352,56.4662,56.5007,147130.0
2017-03-15 10:20:00,65.5,65.59,65.49,65.57,144328.0,56.4921,56.5697,56.4834,56.5524,144328.0
2017-03-15 10:30:00,65.57,65.59,65.53,65.53,94057.0,56.5524,56.5697,56.5179,56.5179,94057.0
2017-03-15 10:40:00,65.53,65.6,65.51,65.52,72575.0,56.5179,56.5783,56.5007,56.5093,72575.0
2017-03-15 10:50:00,65.52,65.54,65.48,65.52,103832.0,56.5093,56.5266,56.4748,56.5093,103832.0
2017-03-15 11:00:00,65.52,65.57,65.51,65.56,110395.0,56.5093,56.5524,56.5007,56.5438,110395.0
2017-03-15 11:10:00,65.56,65.59,65.52,65.53,76387.0,56.5438,56.5697,56.5093,56.5179,76387.0
2017-03-15 11:20:00,65.53,65.57,65.51,65.53,58714.0,56.5179,56.5524,56.5007,56.5179,58714.0
2017-03-15 11:30:00,65.54,65.59,65.53,65.57,55146.0,56.5266,56.5697,56.5179,56.5524,55146.0
2017-03-15 11:40:00,65.58,65.58,65.53,65.53,83648.0,56.5611,56.5611,56.5179,56.5179,83648.0
2017-03-15 11:50:00,65.53,65.54,65.5,65.54,311632.0,56.5179,56.5266,56.4921,56.5266,311632.0
2017-03-15 12:00:00,65.53,65.58,65.53,65.57,236046.0,56.5179,56.5611,56.5179,56.5524,236046.0
2017-03-15 12:10:00,65.58,65.58,65.52,65.54,223379.0,56.5611,56.5611,56.5093,56.5266,223379.0
2017-03-15 12:20:00,65.54,65.59,65.54,65.57,186156.0,56.5266,56.5697,56.5266,56.5524,186156.0
2017-03-15 12:30:00,65.56,65.6,65.53,65.57,380312.0,56.5438,56.5783,56.5179,56.5524,380312.0
2017-03-15 12:40:00,65.57,65.63,65.57,65.6,324348.0,56.5524,56.6042,56.5524,56.5783,324348.0
2017-03-15 12:50:00,65.6,65.62,65.57,65.58,173837.0,56.5783,56.5956,56.5524,56.5611,173837.0
2017-03-15 13:00:00,65.58,65.62,65.56,65.61,145960.0,56.5611,56.5956,56.5438,56.5869,145960.0
2017-03-15 13:10:00,65.61,65.62,65.53,65.53,176392.0,56.5869,56.5956,56.5179,56.5179,176392.0
2017-03-15 13:20:00,65.53,65.55,65.51,65.54,148437.0,56.5179,56.5352,56.5007,56.5266,148437.0
2017-03-15 13:30:00,65.54,65.57,65.52,65.54,105434.0,56.5266,56.5524,56.5093,56.5266,105434.0
2017-03-15 13:40:00,65.55,65.56,65.53,65.56,97138.0,56.5352,56.5438,56.5179,56.5438,97138.0
2017-03-15 13:50:00,65.56,65.57,65.52,65.55,127662.0,56.5438,56.5524,56.5093,56.5352,127662.0
2017-03-15 14:00:00,65.56,65.9,65.56,65.78,2367794.0,56.5438,56.8371,56.5438,56.7336,2367794.0
2017-03-15 14:10:00,65.77,65.86,65.75,65.77,402756.0,56.7249,56.8026,56.7077,56.7249,402756.0
2017-03-15 14:20:00,65.77,65.87,65.77,65.82,197043.0,56.7249,56.8112,56.7249,56.7681,197043.0
2017-03-15 14:30:00,65.82,65.84,65.74,65.82,359770.0,56.7681,56.7853,56.6991,56.7681,359770.0
2017-03-15 14:40:00,65.82,65.99,65.79,65.96,550794.0,56.7681,56.9147,56.7422,56.8888,550794.0
2017-03-15 14:50:00,65.97,66.02,65.92,65.96,813020.0,56.8974,56.9405,56.8543,56.8888,813020.0
2017-03-15 15:00:00,65.96,66.0,65.94,65.97,469809.0,56.8888,56.9233,56.8716,56.8974,469809.0
2017-03-15 15:10:00,65.97,66.07,65.94,66.04,342679.0,56.8974,56.9837,56.8716,56.9578,342679.0
2017-03-15 15:20:00,66.03,66.08,66.02,66.07,482925.0,56.9492,56.9923,56.9405,56.9837,482925.0
2017-03-15 15:30:00,66.07,66.14,66.06,66.09,560186.0,56.9837,57.044,56.975,57.0009,560186.0
2017-03-15 15:40:00,66.09,66.09,65.92,65.94,732716.0,57.0009,57.0009,56.8543,56.8716,732716.0
2017-03-15 15:50:00,65.95,65.99,65.91,65.94,1458000.0,56.8802,56.9147,56.8457,56.8716,1458000.0
2017-03-16 09:30:00,66.03,66.15,65.84,65.92,539416.0,56.9492,57.0527,56.7853,56.8543,539416.0
2017-03-16 09:40:00,65.91,65.97,65.9,65.92,298020.0,56.8457,56.8974,56.8371,56.8543,298020.0
2017-03-16 09:50:00,65.92,65.98,65.87,65.91,238659.0,56.8543,56.906,56.8112,56.8457,238659.0
2017-03-16 10:00:00,65.92,65.99,65.92,65.94,124067.0,56.8543,56.9147,56.8543,56.8716,124067.0
2017-03-16 10:10:00,65.93,65.94,65.79,65.79,233185.0,56.8629,56.8716,56.7422,56.7422,233185.0
2017-03-16 10:20:00,65.79,65.84,65.75,65.84,235434.0,56.7422,56.7853,56.7077,56.7853,235434.0
2017-03-16 10:30:00,65.84,65.86,65.8,65.81,158914.0,56.7853,56.8026,56.7508,56.7594,158914.0
2017-03-16 10:40:00,65.81,65.88,65.79,65.87,206067.0,56.7594,56.8198,56.7422,56.8112,206067.0
2017-03-16 10:50:00,65.88,65.88,65.78,65.83,129590.0,56.8198,56.8198,56.7336,56.7767,129590.0
2017-03-16 11:00:00,65.82,65.83,65.65,65.73,408532.0,56.7681,56.7767,56.6214,56.6904,408532.0
2017-03-16 11:10:00,65.73,65.73,65.66,65.69,122445.0,56.6904,56.6904,56.6301,56.6559,122445.0
2017-03-16 11:20:00,65.68,65.71,65.62,65.68,194580.0,56.6473,56.6732,56.5956,56.6473,194580.0
2017-03-16 11:30:00,65.68,65.71,65.62,65.64,206598.0,56.6473,56.6732,56.5956,56.6128,206598.0
2017-03-16 11:40:00,65.64,65.72,65.63,65.69,91255.0,56.6128,56.6818,56.6042,56.6559,91255.0
2017-03-16 11:50:00,65.69,65.73,65.67,65.73,463989.0,56.6559,56.6904,56.6387,56.6904,463989.0
2017-03-16 12:00:00,65.73,65.74,65.65,65.67,169774.0,56.6904,56.6991,56.6214,56.6387,169774.0
2017-03-16 12:10:00,65.67,65.72,65.67,65.72,154688.0,56.6387,56.6818,56.6387,56.6818,154688.0
2017-03-16 12:20:00,65.72,65.74,65.69,65.73,216460.0,56.6818,56.6991,56.6559,56.6904,216460.0
2017-03-16 12:30:00,65.74,65.76,65.7,65.75,277363.0,56.6991,56.7163,56.6646,56.7077,277363.0
2017-03-16 12:40:00,65.75,65.82,65.74,65.78,104027.0,56.7077,56.7681,56.6991,56.7336,104027.0
2017-03-16 12:50:00,65.79,65.81,65.78,65.8,49077.0,56.7422,56.7594,56.7336,56.7508,49077.0
2017-03-16 13:00:00,65.79,65.8,65.73,65.73,232023.0,56.7422,56.7508,56.6904,56.6904,232023.0
2017-03-16 13:10:00,65.73,65.75,65.69,65.71,276658.0,56.6904,56.7077,56.6559,56.6732,276658.0
2017-03-16 13:20:00,65.72,65.73,65.68,65.69,105972.0,56.6818,56.6904,56.6473,56.6559,105972.0
2017-03-16 13:30:00,65.68,65.74,65.68,65.73,146457.0,56.6473,56.6991,56.6473,56.6904,146457.0
2017-03-16 13:40:00,65.72,65.78,65.71,65.77,175727.0,56.6818,56.7336,56.6732,56.7249,175727.0
2017-03-16 13:50:00,65.77,65.8,65.74,65.75,121698.0,56.7249,56.7508,56.6991,56.7077,121698.0
2017-03-16 14:00:00,65.74,65.77,65.73,65.76,55909.0,56.6991,56.7249,56.6904,56.7163,55909.0
2017-03-16 14:10:00,65.76,65.78,65.74,65.75,72782.0,56.7163,56.7336,56.6991,56.7077,72782.0
2017-03-16 14:20:00,65.76,65.77,65.7,65.72,104142.0,56.7163,56.7249,56.6646,56.6818,104142.0
2017-03-16 14:30:00,65.72,65.74,65.7,65.7,107804.0,56.6818,56.6991,56.6646,56.6646,107804.0
2017-03-16 14:40:00,65.7,65.73,65.61,65.64,207754.0,56.6646,56.6904,56.5869,56.6128,207754.0
2017-03-16 14:50:00,65.63,65.64,65.59,65.61,255220.0,56.6042,56.6128,56.5697,56.5869,255220.0
2017-03-16 15:00:00,65.61,65.63,65.57,65.61,209057.0,56.5869,56.6042,56.5524,56.5869,209057.0
2017-03-16 15:10:00,65.61,65.68,65.61,65.67,127840.0,56.5869,56.6473,56.5869,56.6387,127840.0
2017-03-16 15:20:00,65.67,65.71,65.64,65.67,202082.0,56.6387,56.6732,56.6128,56.6387,202082.0
2017-03-16 15:30:00,65.67,65.68,65.64,65.67,228795.0,56.6387,56.6473,56.6128,56.6387,228795.0
2017-03-16 15:40:00,65.67,65.69,65.65,65.65,410720.0,56.6387,56.6559,56.6214,56.6214,410720.0
2017-03-16 15:50:00,65.66,65.7,65.62,65.68,3054928.0,56.6301,56.6646,56.5956,56.6473,3054928.0
2017-03-17 09:30:00,65.52,65.56,65.46,65.46,366582.0,56.7646,56.7992,56.7126,56.7126,366582.0
2017-03-17 09:40:00,65.47,65.5,65.39,65.47,232881.0,56.7213,56.7473,56.652,56.7213,232881.0
2017-03-17 09:50:00,65.48,65.53,65.45,65.48,86926.0,56.7299,56.7732,56.7039,56.7299,86926.0
2017-03-17 10:00:00,65.49,65.55,65.48,65.55,136347.0,56.7386,56.7906,56.7299,56.7906,136347.0
2017-03-17 10:10:00,65.55,65.57,65.5,65.53,261443.0,56.7906,56.8079,56.7473,56.7732,261443.0
2017-03-17 10:20:00,65.53,65.53,65.48,65.52,64346.0,56.7732,56.7732,56.7299,56.7646,64346.0
2017-03-17 10:30:00,65.53,65.54,65.48,65.5,88615.0,56.7732,56.7819,56.7299,56.7473,88615.0
2017-03-17 10:40:00,65.51,65.53,65.46,65.49,88901.0,56.7559,56.7732,56.7126,56.7386,88901.0
2017-03-17 10:50:00,65.5,65.52,65.46,65.51,84225.0,56.7473,56.7646,56.7126,56.7559,84225.0
2017-03-17 11:00:00,65.51,65.53,65.47,65.52,129086.0,56.7559,56.7732,56.7213,56.7646,129086.0
2017-03-17 11:10:00,65.52,65.54,65.49,65.53,72081.0,56.7646,56.7819,56.7386,56.7732,72081.0
2017-03-17 11:20:00,65.52,65.56,65.52,65.55,67235.0,56.7646,56.7992,56.7646,56.7906,67235.0
2017-03-17 11:30:00,65.54,65.56,65.48,65.51,94721.0,56.7819,56.7992,56.7299,56.7559,94721.0
2017-03-17 11:40:00,65.5,65.57,65.5,65.55,85145.0,56.7473,56.8079,56.7473,56.7906,85145.0
2017-03-17 11:50:00,65.55,65.6,65.55,65.59,82846.0,56.7906,56.8339,56.7906,56.8252,82846.0
2017-03-17 12:00:00,65.59,65.64,65.58,65.63,85481.0,56.8252,56.8685,56.8166,56.8599,85481.0
2017-03-17 12:10:00,65.63,65.64,65.6,65.62,83561.0,56.8599,56.8685,56.8339,56.8512,83561.0
2017-03-17 12:20:00,65.62,65.65,65.61,65.63,133017.0,56.8512,56.8772,56.8426,56.8599,133017.0
2017-03-17 12:30:00,65.62,65.65,65.61,65.64,54857.0,56.8512,56.8772,56.8426,56.8685,54857.0
2017-03-17 12:40:00,65.65,65.67,65.64,65.66,77166.0,56.8772,56.8945,56.8685,56.8859,77166.0
2017-03-17 12:50:00,65.66,65.67,65.62,65.64,46401.0,56.8859,56.8945,56.8512,56.8685,46401.0
2017-03-17 13:00:00,65.63,65.66,65.63,65.66,54569.0,56.8599,56.8859,56.8599,56.8859,54569.0
2017-03-17 13:10:00,65.65,65.66,65.62,65.65,71747.0,56.8772,56.8859,56.8512,56.8772,71747.0
2017-03-17 13:20:00,65.65,65.67,65.63,65.67,44676.0,56.8772,56.8945,56.8599,56.8945,44676.0
2017-03-17 13:30:00,65.67,65.7,65.65,65.69,125293.0,56.8945,56.9205,56.8772,56.9119,125293.0
2017-03-17 13:40:00,65.69,65.71,65.67,65.71,53130.0,56.9119,56.9292,56.8945,56.9292,53130.0
2017-03-17 13:50:00,65.7,65.74,65.69,65.73,68506.0,56.9205,56.9552,56.9119,56.9465,68506.0
2017-03-17 14:00:00,65.74,65.8,65.74,65.79,190631.0,56.9552,57.0072,56.9552,56.9985,190631.0
2017-03-17 14:10:00,65.79,65.85,65.78,65.85,224893.0,56.9985,57.0505,56.9898,57.0505,224893.0
2017-03-17 14:20:00,65.84,65.85,65.82,65.83,558827.0,57.0418,57.0505,57.0245,57.0332,558827.0
2017-03-17 14:30:00,65.83,65.84,65.79,65.79,178606.0,57.0332,57.0418,56.9985,56.9985,178606.0
2017-03-17 14:40:00,65.79,65.82,65.78,65.79,190772.0,56.9985,57.0245,56.9898,56.9985,190772.0
2017-03-17 14:50:00,65.79,65.79,65.72,65.72,200897.0,56.9985,56.9985,56.9379,56.9379,200897.0
2017-03-17 15:00:00,65.72,65.75,65.71,65.72,637538.0,56.9379,56.9638,56.9292,56.9379,637538.0
2017-03-17 15:10:00,65.72,65.72,65.66,65.7,996146.0,56.9379,56.9379,56.8859,56.9205,996146.0
2017-03-17 15:20:00,65.69,65.7,65.64,65.65,868196.0,56.9119,56.9205,56.8685,56.8772,868196.0
2017-03-17 15:30:00,65.66,65.67,65.61,65.65,611548.0,56.8859,56.8945,56.8426,56.8772,611548.0
2017-03-17 15:40:00,65.66,65.71,65.65,65.7,791840.0,56.8859,56.9292,56.8772,56.9205,791840.0
2017-03-17 15:50:00,65.7,65.74,65.66,65.67,1737983.0,56.9205,56.9552,56.8859,56.8945,1737983.0
2017-03-20 09:30:00,65.74,65.74,65.52,65.57,276383.0,56.9552,56.9552,56.7646,56.8079,276383.0
2017-03-20 09:40:00,65.57,65.7,65.57,65.69,101885.0,56.8079,56.9205,56.8079,56.9119,101885.0
2017-03-20 09:50:00,65.68,65.7,65.57,65.6,120397.0,56.9032,56.9205,56.8079,56.8339,120397.0
2017-03-20 10:00:00,65.6,65.7,65.6,65.69,281024.0,56.8339,56.9205,56.8339,56.9119,281024.0
2017-03-20 10:10:00,65.7,65.82,65.69,65.82,284665.0,56.9205,57.0245,56.9119,57.0245,284665.0
2017-03-20 10:20:00,65.82,65.82,65.76,65.76,51770.0,57.0245,57.0245,56.9725,56.9725,51770.0
2017-03-20 10:30:00,65.76,65.77,65.67,65.7,84999.0,56.9725,56.9812,56.8945,56.9205,84999.0
2017-03-20 10:40:00,65.71,65.77,65.71,65.76,44801.0,56.9292,56.9812,56.9292,56.9725,44801.0
2017-03-20 10:50:00,65.76,65.79,65.73,65.78,79559.0,56.9725,56.9985,56.9465,56.9898,79559.0
2017-03-20 11:00:00,65.77,65.78,65.72,65.75,74188.0,56.9812,56.9898,56.9379,56.9638,74188.0
2017-03-20 11:10:00,65.76,65.77,65.71,65.75,87371.0,56.9725,56.9812,56.9292,56.9638,87371.0
2017-03-20 11:20:00,65.75,65.76,65.7,65.73,97935.0,56.9638,56.9725,56.9205,56.9465,97935.0
2017-03-20 11:30:00,65.73,65.75,65.71,65.74,24375.0,56.9465,56.9638,56.9292,56.9552,24375.0
2017-03-20 11:40:00,65.74,65.76,65.72,65.75,142239.0,56.9552,56.9725,56.9379,56.9638,142239.0
2017-03-20 11:50:00,65.76,65.79,65.75,65.76,55777.0,56.9725,56.9985,56.9638,56.9725,55777.0
2017-03-20 12:00:00,65.76,65.77,65.71,65.73,103569.0,56.9725,56.9812,56.9292,56.9465,103569.0
2017-03-20 12:10:00,65.74,65.78,65.71,65.72,92892.0,56.9552,56.9898,56.9292,56.9379,92892.0
2017-03-20 12:20:00,65.72,65.76,65.7,65.75,121406.0,56.9379,56.9725,56.9205,56.9638,121406.0
2017-03-20 12:30:00,65.75,65.76,65.73,65.74,30791.0,56.9638,56.9725,56.9465,56.9552,30791.0
2017-03-20 12:40:00,65.75,65.8,65.74,65.76,174114.0,56.9638,57.0072,56.9552,56.9725,174114.0
2017-03-20 12:50:00,65.76,65.78,65.74,65.75,74533.0,56.9725,56.9898,56.9552,56.9638,74533.0
2017-03-20 13:00:00,65.76,65.76,65.7,65.72,36553.0,56.9725,56.9725,56.9205,56.9379,36553.0
2017-03-20 13:10:00,65.72,65.75,65.71,65.73,121232.0,56.9379,56.9638,56.9292,56.9465,121232.0
2017-03-20 13:20:00,65.74,65.74,65.7,65.71,97508.0,56.9552,56.9552,56.9205,56.9292,97508.0
2017-03-20 13:30:00,65.71,65.74,65.67,65.67,88088.0,56.9292,56.9552,56.8945,56.8945,88088.0
2017-03-20 13:40:00,65.65,65.65,65.55,65.58,117969.0,56.8772,56.8772,56.7906,56.8166,117969.0
2017-03-20 13:50:00,65.57,65.6,65.56,65.6,61517.0,56.8079,56.8339,56.7992,56.8339,61517.0
2017-03-20 14:00:00,65.6,65.62,65.56,65.62,70725.0,56.8339,56.8512,56.7992,56.8512,70725.0
2017-03-20 14:10:00,65.62,65.64,65.61,65.63,61658.0,56.8512,56.8685,56.8426,56.8599,61658.0
2017-03-20 14:20:00,65.64,65.64,65.6,65.63,54663.0,56.8685,56.8685,56.8339,56.8599,54663.0
2017-03-20 14:30:00,65.63,65.65,65.53,65.56,116506.0,56.8599,56.8772,56.7732,56.7992,116506.0
2017-03-20 14:40:00,65.56,65.58,65.49,65.52,108630.0,56.7992,56.8166,56.7386,56.7646,108630.0
2017-03-20 14:50:00,65.52,65.56,65.5,65.55,55682.0,56.7646,56.7992,56.7473,56.7906,55682.0
2017-03-20 15:00:00,65.55,65.55,65.52,65.53,102697.0,56.7906,56.7906,56.7646,56.7732,102697.0
2017-03-20 15:10:00,65.54,65.62,65.53,65.61,146706.0,56.7819,56.8512,56.7732,56.8426,146706.0
2017-03-20 15:20:00,65.61,65.62,65.57,65.61,142249.0,56.8426,56.8512,56.8079,56.8426,142249.0
2017-03-20 15:30:00,65.61,65.67,65.61,65.64,160388.0,56.8426,56.8945,56.8426,56.8685,160388.0
2017-03-20 15:40:00,65.63,65.65,65.6,65.61,140199.0,56.8599,56.8772,56.8339,56.8426,140199.0
2017-03-20 15:50:00,65.62,65.64,65.54,65.56,460266.0,56.8512,56.8685,56.7819,56.7992,460266.0
2017-03-21 09:30:00,65.74,65.79,65.68,65.71,249398.0,56.9552,56.9985,56.9032,56.9292,249398.0
2017-03-21 09:40:00,65.72,65.73,65.54,65.54,127164.0,56.9379,56.9465,56.7819,56.7819,127164.0
2017-03-21 09:50:00,65.54,65.55,65.47,65.48,123997.0,56.7819,56.7906,56.7213,56.7299,123997.0
2017-03-21 10:00:00,65.48,65.49,65.38,65.41,183067.0,56.7299,56.7386,56.6433,56.6693,183067.0
2017-03-21 10:10:00,65.41,65.43,65.25,65.29,501437.0,56.6693,56.6866,56.5307,56.5653,501437.0
2017-03-21 10:20:00,65.28,65.33,65.1,65.11,422581.0,56.5567,56.6,56.4007,56.4094,422581.0
2017-03-21 10:30:00,65.11,65.19,65.08,65.16,217456.0,56.4094,56.4787,56.3834,56.4527,217456.0
2017-03-21 10:40:00,65.16,65.18,65.09,65.09,135409.0,56.4527,56.47,56.392,56.392,135409.0
2017-03-21 10:50:00,65.1,65.11,64.84,64.88,672932.0,56.4007,56.4094,56.1755,56.2101,672932.0
2017-03-21 11:00:00,64.88,64.9,64.79,64.84,462144.0,56.2101,56.2274,56.1321,56.1755,462144.0
2017-03-21 11:10:00,64.84,64.91,64.63,64.66,361430.0,56.1755,56.2361,55.9935,56.0195,361430.0
2017-03-21 11:20:00,64.66,64.79,64.62,64.76,294100.0,56.0195,56.1321,55.9848,56.1061,294100.0
2017-03-21 11:30:00,64.76,64.78,64.61,64.7,354776.0,56.1061,56.1235,55.9762,56.0542,354776.0
2017-03-21 11:40:00,64.7,64.83,64.65,64.82,411622.0,56.0542,56.1668,56.0108,56.1581,411622.0
2017-03-21 11:50:00,64.83,64.9,64.79,64.89,179818.0,56.1668,56.2274,56.1321,56.2188,179818.0
2017-03-21 12:00:00,64.89,64.99,64.81,64.94,342632.0,56.2188,56.3054,56.1495,56.2621,342632.0
2017-03-21 12:10:00,64.94,64.94,64.78,64.8,115602.0,56.2621,56.2621,56.1235,56.1408,115602.0
2017-03-21 12:20:00,64.81,64.84,64.73,64.8,280602.0,56.1495,56.1755,56.0802,56.1408,280602.0
2017-03-21 12:30:00,64.8,64.87,64.78,64.83,82700.0,56.1408,56.2014,56.1235,56.1668,82700.0
2017-03-21 12:40:00,64.83,64.85,64.71,64.73,111382.0,56.1668,56.1841,56.0628,56.0802,111382.0
2017-03-21 12:50:00,64.72,64.81,64.69,64.77,190213.0,56.0715,56.1495,56.0455,56.1148,190213.0
2017-03-21 13:00:00,64.77,64.81,64.71,64.71,120951.0,56.1148,56.1495,56.0628,56.0628,120951.0
2017-03-21 13:10:00,64.72,64.76,64.66,64.72,133240.0,56.0715,56.1061,56.0195,56.0715,133240.0
2017-03-21 13:20:00,64.73,64.76,64.64,64.74,194496.0,56.0802,56.1061,56.0022,56.0888,194496.0
2017-03-21 13:30:00,64.74,64.79,64.67,64.7,161584.0,56.0888,56.1321,56.0282,56.0542,161584.0
2017-03-21 13:40:00,64.7,64.73,64.6,64.66,203988.0,56.0542,56.0802,55.9675,56.0195,203988.0
2017-03-21 13:50:00,64.64,64.65,64.55,64.57,210674.0,56.0022,56.0108,55.9242,55.9415,210674.0
2017-03-21 14:00:00,64.57,64.66,64.51,64.65,244499.0,55.9415,56.0195,55.8895,56.0108,244499.0
2017-03-21 14:10:00,64.65,64.71,64.59,64.71,168528.0,56.0108,56.0628,55.9589,56.0628,168528.0
2017-03-21 14:20:00,64.71,64.71,64.61,64.64,73804.0,56.0628,56.0628,55.9762,56.0022,73804.0
2017-03-21 14:30:00,64.65,64.75,64.63,64.72,197871.0,56.0108,56.0975,55.9935,56.0715,197871.0
2017-03-21 14:40:00,64.72,64.73,64.56,64.62,382653.0,56.0715,56.0802,55.9329,55.9848,382653.0
2017-03-21 14:50:00,64.62,64.71,64.58,64.68,161351.0,55.9848,56.0628,55.9502,56.0368,161351.0
2017-03-21 15:00:00,64.67,64.74,64.64,64.69,181412.0,56.0282,56.0888,56.0022,56.0455,181412.0
2017-03-21 15:10:00,64.69,64.75,64.66,64.71,155257.0,56.0455,56.0975,56.0195,56.0628,155257.0
2017-03-21 15:20:00,64.7,64.71,64.66,64.69,270833.0,56.0542,56.0628,56.0195,56.0455,270833.0
2017-03-21 15:30:00,64.69,64.7,64.58,64.58,364788.0,56.0455,56.0542,55.9502,55.9502,364788.0
2017-03-21 15:40:00,64.58,64.61,64.5,64.53,507435.0,55.9502,55.9762,55.8809,55.9069,507435.0
2017-03-21 15:50:00,64.53,64.58,64.47,64.55,1137901.0,55.9069,55.9502,55.8549,55.9242,1137901.0
2017-03-22 09:30:00,64.58,64.66,64.5,64.58,563423.0,55.9502,56.0195,55.8809,55.9502,563423.0
2017-03-22 09:40:00,64.58,64.73,64.57,64.66,283709.0,55.9502,56.0802,55.9415,56.0195,283709.0
2017-03-22 09:50:00,64.67,64.67,64.42,64.44,304145.0,56.0282,56.0282,55.8116,55.8289,304145.0
2017-03-22 10:00:00,64.44,64.52,64.41,64.47,409604.0,55.8289,55.8982,55.8029,55.8549,409604.0
2017-03-22 10:10:00,64.48,64.48,64.35,64.39,396031.0,55.8636,55.8636,55.7509,55.7856,396031.0
2017-03-22 10:20:00,64.38,64.47,64.37,64.41,222079.0,55.7769,55.8549,55.7683,55.8029,222079.0
2017-03-22 10:30:00,64.4,64.53,64.33,64.5,555678.0,55.7942,55.9069,55.7336,55.8809,555678.0
2017-03-22 10:40:00,64.49,64.58,64.44,64.45,382207.0,55.8722,55.9502,55.8289,55.8376,382207.0
2017-03-22 10:50:00,64.45,64.54,64.43,64.53,156174.0,55.8376,55.9155,55.8202,55.9069,156174.0
2017-03-22 11:00:00,64.53,64.53,64.44,64.47,250895.0,55.9069,55.9069,55.8289,55.8549,250895.0
2017-03-22 11:10:00,64.47,64.7,64.43,64.68,421282.0,55.8549,56.0542,55.8202,56.0368,421282.0
2017-03-22 11:20:00,64.68,64.78,64.67,64.73,250913.0,56.0368,56.1235,56.0282,56.0802,250913.0
2017-03-22 11:30:00,64.73,64.74,64.66,64.72,54681.0,56.0802,56.0888,56.0195,56.0715,54681.0
2017-03-22 11:40:00,64.73,64.78,64.72,64.75,71028.0,56.0802,56.1235,56.0715,56.0975,71028.0
2017-03-22 11:50:00,64.75,64.77,64.7,64.75,176484.0,56.0975,56.1148,56.0542,56.0975,176484.0
2017-03-22 12:00:00,64.74,64.8,64.72,64.75,174018.0,56.0888,56.1408,56.0715,56.0975,174018.0
2017-03-22 12:10:00,64.75,64.75,64.65,64.66,82894.0,56.0975,56.0975,56.0108,56.0195,82894.0
2017-03-22 12:20:00,64.67,64.7,64.63,64.67,65797.0,56.0282,56.0542,55.9935,56.0282,65797.0
2017-03-22 12:30:00,64.67,64.71,64.64,64.66,151814.0,56.0282,56.0628,56.0022,56.0195,151814.0
2017-03-22 12:40:00,64.66,64.69,64.63,64.68,109161.0,56.0195,56.0455,55.9935,56.0368,109161.0
2017-03-22 12:50:00,64.67,64.69,64.63,64.69,65344.0,56.0282,56.0455,55.9935,56.0455,65344.0
2017-03-22 13:00:00,64.69,64.69,64.57,64.64,237357.0,56.0455,56.0455,55.9415,56.0022,237357.0
2017-03-22 13:10:00,64.63,64.73,64.61,64.72,137520.0,55.9935,56.0802,55.9762,56.0715,137520.0
2017-03-22 13:20:00,64.71,64.77,64.69,64.73,190095.0,56.0628,56.1148,56.0455,56.0802,190095.0
2017-03-22 13:30:00,64.73,64.8,64.72,64.78,92656.0,56.0802,56.1408,56.0715,56.1235,92656.0
2017-03-22 13:40:00,64.78,64.8,64.68,64.72,173073.0,56.1235,56.1408,56.0368,56.0715,173073.0
2017-03-22 13:50:00,64.72,64.73,64.65,64.66,47869.0,56.0715,56.0802,56.0108,56.0195,47869.0
2017-03-22 14:00:00,64.65,64.74,64.65,64.7,65742.0,56.0108,56.0888,56.0108,56.0542,65742.0
2017-03-22 14:10:00,64.69,64.75,64.69,64.7,101267.0,56.0455,56.0975,56.0455,56.0542,101267.0
2017-03-22 14:20:00,64.71,64.73,64.67,64.68,395343.0,56.0628,56.0802,56.0282,56.0368,395343.0
2017-03-22 14:30:00,64.68,64.76,64.68,64.76,68668.0,56.0368,56.1061,56.0368,56.1061,68668.0
2017-03-22 14:40:00,64.76,64.77,64.72,64.77,71081.0,56.1061,56.1148,56.0715,56.1148,71081.0
2017-03-22 14:50:00,64.77,64.81,64.75,64.79,74995.0,56.1148,56.1495,56.0975,56.1321,74995.0
2017-03-22 15:00:00,64.78,64.81,64.78,64.79,134271.0,56.1235,56.1495,56.1235,56.1321,134271.0
2017-03-22 15:10:00,64.79,64.85,64.78,64.85,181235.0,56.1321,56.1841,56.1235,56.1841,181235.0
2017-03-22 15:20:00,64.85,64.92,64.82,64.82,138024.0,56.1841,56.2448,56.1581,56.1581,138024.0
2017-03-22 15:30:00,64.82,64.84,64.76,64.78,221934.0,56.1581,56.1755,56.1061,56.1235,221934.0
2017-03-22 15:40:00,64.78,64.84,64.77,64.83,433711.0,56.1235,56.1755,56.1148,56.1668,433711.0
2017-03-22 15:50:00,64.83,64.88,64.78,64.8,2027584.0,56.1668,56.2101,56.1235,56.1408,2027584.0
2017-03-23 09:30:00,64.86,64.86,64.61,64.72,1086530.0,56.1928,56.1928,55.9762,56.0715,1086530.0
2017-03-23 09:40:00,64.73,64.82,64.72,64.75,408127.0,56.0802,56.1581,56.0715,56.0975,408127.0
2017-03-23 09:50:00,64.76,64.78,64.69,64.71,233462.0,56.1061,56.1235,56.0455,56.0628,233462.0
2017-03-23 10:00:00,64.72,64.81,64.72,64.75,219488.0,56.0715,56.1495,56.0715,56.0975,219488.0
2017-03-23 10:10:00,64.74,64.8,64.69,64.75,86965.0,56.0888,56.1408,56.0455,56.0975,86965.0
2017-03-23 10:20:00,64.75,64.86,64.75,64.82,112513.0,56.0975,56.1928,56.0975,56.1581,112513.0
2017-03-23 10:30:00,64.82,64.93,64.8,64.91,151301.0,56.1581,56.2534,56.1408,56.2361,151301.0
2017-03-23 10:40:00,64.92,64.98,64.91,64.95,174910.0,56.2448,56.2967,56.2361,56.2708,174910.0
2017-03-23 10:50:00,64.95,65.01,64.94,64.95,89965.0,56.2708,56.3227,56.2621,56.2708,89965.0
2017-03-23 11:00:00,64.95,65.01,64.92,65.01,111405.0,56.2708,56.3227,56.2448,56.3227,111405.0
2017-03-23 11:10:00,65.0,65.13,64.98,65.08,183423.0,56.3141,56.4267,56.2967,56.3834,183423.0
2017-03-23 11:20:00,65.08,65.08,65.03,65.06,78585.0,56.3834,56.3834,56.3401,56.3661,78585.0
2017-03-23 11:30:00,65.07,65.1,65.03,65.08,74098.0,56.3747,56.4007,56.3401,56.3834,74098.0
2017-03-23 11:40:00,65.07,65.08,65.0,65.03,94248.0,56.3747,56.3834,56.3141,56.3401,94248.0
2017-03-23 11:50:00,65.03,65.03,64.97,64.99,49681.0,56.3401,56.3401,56.2881,56.3054,49681.0
2017-03-23 12:00:00,64.99,65.05,64.99,65.03,55452.0,56.3054,56.3574,56.3054,56.3401,55452.0
2017-03-23 12:10:00,65.02,65.1,65.02,65.06,127023.0,56.3314,56.4007,56.3314,56.3661,127023.0
2017-03-23 12:20:00,65.06,65.09,65.06,65.07,54201.0,56.3661,56.392,56.3661,56.3747,54201.0
2017-03-23 12:30:00,65.08,65.08,65.03,65.06,37036.0,56.3834,56.3834,56.3401,56.3661,37036.0
2017-03-23 12:40:00,65.05,65.11,65.05,65.06,72288.0,56.3574,56.4094,56.3574,56.3661,72288.0
2017-03-23 12:50:00,65.06,65.12,65.05,65.11,89483.0,56.3661,56.418,56.3574,56.4094,89483.0
2017-03-23 13:00:00,65.11,65.11,64.88,64.89,316393.0,56.4094,56.4094,56.2101,56.2188,316393.0
2017-03-23 13:10:00,64.87,64.93,64.84,64.89,153827.0,56.2014,56.2534,56.1755,56.2188,153827.0
2017-03-23 13:20:00,64.89,64.94,64.83,64.84,111831.0,56.2188,56.2621,56.1668,56.1755,111831.0
2017-03-23 13:30:00,64.83,64.91,64.82,64.85,242327.0,56.1668,56.2361,56.1581,56.1841,242327.0
2017-03-23 13:40:00,64.85,64.96,64.83,64.95,86414.0,56.1841,56.2794,56.1668,56.2708,86414.0
2017-03-23 13:50:00,64.95,64.99,64.93,64.93,31560.0,56.2708,56.3054,56.2534,56.2534,31560.0
2017-03-23 14:00:00,64.93,64.97,64.91,64.96,51948.0,56.2534,56.2881,56.2361,56.2794,51948.0
2017-03-23 14:10:00,64.95,64.96,64.93,64.96,46645.0,56.2708,56.2794,56.2534,56.2794,46645.0
2017-03-23 14:20:00,64.95,64.97,64.92,64.93,52819.0,56.2708,56.2881,56.2448,56.2534,52819.0
2017-03-23 14:30:00,64.92,64.95,64.87,64.91,146778.0,56.2448,56.2708,56.2014,56.2361,146778.0
2017-03-23 14:40:00,64.92,64.95,64.9,64.92,64006.0,56.2448,56.2708,56.2274,56.2448,64006.0
2017-03-23 14:50:00,64.92,64.98,64.88,64.88,59261.0,56.2448,56.2967,56.2101,56.2101,59261.0
2017-03-23 15:00:00,64.88,64.89,64.82,64.83,138627.0,56.2101,56.2188,56.1581,56.1668,138627.0
2017-03-23 15:10:00,64.84,64.85,64.72,64.74,315282.0,56.1755,56.1841,56.0715,56.0888,315282.0
2017-03-23 15:20:00,64.74,64.82,64.68,64.68,286527.0,56.0888,56.1581,56.0368,56.0368,286527.0
2017-03-23 15:30:00,64.69,64.71,64.57,64.7,468943.0,56.0455,56.0628,55.9415,56.0542,468943.0
2017-03-23 15:40:00,64.69,64.73,64.6,64.72,333899.0,56.0455,56.0802,55.9675,56.0715,333899.0
2017-03-23 15:50:00,64.71,64.77,64.63,64.69,964969.0,56.0628,56.1148,55.9935,56.0455,964969.0
2017-03-24 09:30:00,64.68,64.87,64.64,64.8,334488.0,56.0368,56.2014,56.0022,56.1408,334488.0
2017-03-24 09:40:00,64.81,64.94,64.79,64.94,339010.0,56.1495,56.2621,56.1321,56.2621,339010.0
2017-03-24 09:50:00,64.94,64.95,64.84,64.86,148556.0,56.2621,56.2708,56.1755,56.1928,148556.0
2017-03-24 10:00:00,64.85,64.9,64.82,64.83,117448.0,56.1841,56.2274,56.1581,56.1668,117448.0
2017-03-24 10:10:00,64.83,64.87,64.78,64.85,150354.0,56.1668,56.2014,56.1235,56.1841,150354.0
2017-03-24 10:20:00,64.84,64.87,64.8,64.87,101776.0,56.1755,56.2014,56.1408,56.2014,101776.0
2017-03-24 10:30:00,64.87,64.9,64.8,64.8,194375.0,56.2014,56.2274,56.1408,56.1408,194375.0
2017-03-24 10:40:00,64.81,64.87,64.8,64.84,70098.0,56.1495,56.2014,56.1408,56.1755,70098.0
2017-03-24 10:50:00,64.84,64.88,64.79,64.86,164354.0,56.1755,56.2101,56.1321,56.1928,164354.0
2017-03-24 11:00:00,64.86,64.9,64.83,64.85,159450.0,56.1928,56.2274,56.1668,56.1841,159450.0
2017-03-24 11:10:00,64.85,64.86,64.78,64.8,109896.0,56.1841,56.1928,56.1235,56.1408,109896.0
2017-03-24 11:20:00,64.8,64.8,64.72,64.72,75873.0,56.1408,56.1408,56.0715,56.0715,75873.0
2017-03-24 11:30:00,64.73,64.8,64.71,64.78,38892.0,56.0802,56.1408,56.0628,56.1235,38892.0
2017-03-24 11:40:00,64.78,64.8,64.76,64.78,74425.0,56.1235,56.1408,56.1061,56.1235,74425.0
2017-03-24 11:50:00,64.78,64.83,64.78,64.82,40086.0,56.1235,56.1668,56.1235,56.1581,40086.0
2017-03-24 12:00:00,64.83,64.84,64.8,64.83,209887.0,56.1668,56.1755,56.1408,56.1668,209887.0
2017-03-24 12:10:00,64.82,64.83,64.66,64.66,473582.0,56.1581,56.1668,56.0195,56.0195,473582.0
2017-03-24 12:20:00,64.66,64.8,64.62,64.77,433618.0,56.0195,56.1408,55.9848,56.1148,433618.0
2017-03-24 12:30:00,64.77,64.8,64.73,64.8,131845.0,56.1148,56.1408,56.0802,56.1408,131845.0
2017-03-24 12:40:00,64.78,64.81,64.76,64.79,89968.0,56.1235,56.1495,56.1061,56.1321,89968.0
2017-03-24 12:50:00,64.79,64.8,64.69,64.72,177656.0,56.1321,56.1408,56.0455,56.0715,177656.0
2017-03-24 13:00:00,64.73,64.76,64.65,64.67,150877.0,56.0802,56.1061,56.0108,56.0282,150877.0
2017-03-24 13:10:00,64.67,64.68,64.63,64.65,140021.0,56.0282,56.0368,55.9935,56.0108,140021.0
2017-03-24 13:20:00,64.64,64.76,64.64,64.75,140849.0,56.0022,56.1061,56.0022,56.0975,140849.0
2017-03-24 13:30:00,64.75,64.75,64.67,64.68,63442.0,56.0975,56.0975,56.0282,56.0368,63442.0
2017-03-24 13:40:00,64.67,64.7,64.65,64.69,108780.0,56.0282,56.0542,56.0108,56.0455,108780.0
2017-03-24 13:50:00,64.68,64.69,64.53,64.56,181737.0,56.0368,56.0455,55.9069,55.9329,181737.0
2017-03-24 14:00:00,64.56,64.61,64.56,64.56,292354.0,55.9329,55.9762,55.9329,55.9329,292354.0
2017-03-24 14:10:00,64.57,64.61,64.55,64.6,192968.0,55.9415,55.9762,55.9242,55.9675,192968.0
2017-03-24 14:20:00,64.6,64.62,64.57,64.58,113068.0,55.9675,55.9848,55.9415,55.9502,113068.0
2017-03-24 14:30:00,64.57,64.59,64.52,64.54,118409.0,55.9415,55.9589,55.8982,55.9155,118409.0
2017-03-24 14:40:00,64.53,64.56,64.47,64.51,245070.0,55.9069,55.9329,55.8549,55.8895,245070.0
2017-03-24 14:50:00,64.51,64.51,64.41,64.42,156339.0,55.8895,55.8895,55.8029,55.8116,156339.0
2017-03-24 15:00:00,64.43,64.43,64.31,64.35,435156.0,55.8202,55.8202,55.7163,55.7509,435156.0
2017-03-24 15:10:00,64.35,64.36,64.25,64.3,180859.0,55.7509,55.7596,55.6643,55.7076,180859.0
2017-03-24 15:20:00,64.31,64.37,64.29,64.36,199089.0,55.7163,55.7683,55.6989,55.7596,199089.0
2017-03-24 15:30:00,64.35,64.6,64.27,64.59,882184.0,55.7509,55.9675,55.6816,55.9589,882184.0
2017-03-24 15:40:00,64.59,64.67,64.4,64.45,1136484.0,55.9589,56.0282,55.7942,55.8376,1136484.0
2017-03-24 15:50:00,64.45,64.59,64.44,64.5,1152725.0,55.8376,55.9589,55.8289,55.8809,1152725.0
2017-03-27 09:30:00,63.91,63.96,63.57,63.68,1494272.0,55.3697,55.413,55.0752,55.1705,1494272.0
2017-03-27 09:40:00,63.68,63.76,63.55,63.74,1761731.0,55.1705,55.2398,55.0578,55.2224,1761731.0
2017-03-27 09:50:00,63.75,63.93,63.74,63.8,756527.0,55.2311,55.3871,55.2224,55.2744,756527.0
2017-03-27 10:00:00,63.8,63.8,63.64,63.67,448900.0,55.2744,55.2744,55.1358,55.1618,448900.0
2017-03-27 10:10:00,63.68,63.75,63.64,63.66,206022.0,55.1705,55.2311,55.1358,55.1531,206022.0
2017-03-27 10:20:00,63.66,63.77,63.62,63.72,165281.0,55.1531,55.2484,55.1185,55.2051,165281.0
2017-03-27 10:30:00,63.72,63.86,63.72,63.8,182298.0,55.2051,55.3264,55.2051,55.2744,182298.0
2017-03-27 10:40:00,63.8,63.89,63.76,63.79,392282.0,55.2744,55.3524,55.2398,55.2658,392282.0
2017-03-27 10:50:00,63.79,63.88,63.76,63.88,338609.0,55.2658,55.3437,55.2398,55.3437,338609.0
2017-03-27 11:00:00,63.88,63.92,63.86,63.87,162122.0,55.3437,55.3784,55.3264,55.3351,162122.0
2017-03-27 11:10:00,63.87,63.92,63.83,63.89,153047.0,55.3351,55.3784,55.3004,55.3524,153047.0
2017-03-27 11:20:00,63.89,64.04,63.88,64.03,290229.0,55.3524,55.4824,55.3437,55.4737,290229.0
2017-03-27 11:30:00,64.03,64.12,64.02,64.11,523734.0,55.4737,55.5517,55.465,55.543,523734.0
2017-03-27 11:40:00,64.12,64.14,64.06,64.06,176186.0,55.5517,55.569,55.4997,55.4997,176186.0
2017-03-27 11:50:00,64.05,64.09,64.01,64.09,116645.0,55.491,55.5257,55.4564,55.5257,116645.0
2017-03-27 12:00:00,64.09,64.16,64.05,64.11,75079.0,55.5257,55.5863,55.491,55.543,75079.0
2017-03-27 12:10:00,64.12,64.16,64.1,64.16,86572.0,55.5517,55.5863,55.5343,55.5863,86572.0
2017-03-27 12:20:00,64.16,64.16,64.11,64.12,132631.0,55.5863,55.5863,55.543,55.5517,132631.0
2017-03-27 12:30:00,64.12,64.16,64.09,64.13,129450.0,55.5517,55.5863,55.5257,55.5603,129450.0
2017-03-27 12:40:00,64.13,64.19,64.12,64.18,68995.0,55.5603,55.6123,55.5517,55.6036,68995.0
2017-03-27 12:50:00,64.17,64.25,64.16,64.24,110393.0,55.595,55.6643,55.5863,55.6556,110393.0
2017-03-27 13:00:00,64.24,64.33,64.24,64.31,96632.0,55.6556,55.7336,55.6556,55.7163,96632.0
2017-03-27 13:10:00,64.32,64.32,64.25,64.26,88895.0,55.7249,55.7249,55.6643,55.673,88895.0
2017-03-27 13:20:00,64.26,64.31,64.21,64.25,84028.0,55.673,55.7163,55.6296,55.6643,84028.0
2017-03-27 13:30:00,64.25,64.27,64.21,64.22,168811.0,55.6643,55.6816,55.6296,55.6383,168811.0
2017-03-27 13:40:00,64.21,64.27,64.21,64.23,99338.0,55.6296,55.6816,55.6296,55.647,99338.0
2017-03-27 13:50:00,64.24,64.26,64.21,64.23,103170.0,55.6556,55.673,55.6296,55.647,103170.0
2017-03-27 14:00:00,64.24,64.33,64.24,64.31,72984.0,55.6556,55.7336,55.6556,55.7163,72984.0
2017-03-27 14:10:00,64.31,64.31,64.17,64.18,228992.0,55.7163,55.7163,55.595,55.6036,228992.0
2017-03-27 14:20:00,64.18,64.23,64.17,64.22,150949.0,55.6036,55.647,55.595,55.6383,150949.0
2017-03-27 14:30:00,64.22,64.25,64.19,64.21,132741.0,55.6383,55.6643,55.6123,55.6296,132741.0
2017-03-27 14:40:00,64.21,64.3,64.19,64.28,170209.0,55.6296,55.7076,55.6123,55.6903,170209.0
2017-03-27 14:50:00,64.28,64.32,64.24,64.31,124431.0,55.6903,55.7249,55.6556,55.7163,124431.0
2017-03-27 15:00:00,64.31,64.34,64.26,64.28,209161.0,55.7163,55.7423,55.673,55.6903,209161.0
2017-03-27 15:10:00,64.28,64.32,64.27,64.31,160277.0,55.6903,55.7249,55.6816,55.7163,160277.0
2017-03-27 15:20:00,64.31,64.32,64.24,64.28,470471.0,55.7163,55.7249,55.6556,55.6903,470471.0
2017-03-27 15:30:00,64.28,64.38,64.25,64.37,331494.0,55.6903,55.7769,55.6643,55.7683,331494.0
2017-03-27 15:40:00,64.38,64.42,64.31,64.32,390160.0,55.7769,55.8116,55.7163,55.7249,390160.0
2017-03-27 15:50:00,64.32,64.35,64.26,64.27,538939.0,55.7249,55.7509,55.673,55.6816,538939.0
2017-03-28 09:30:00,64.1,64.28,64.1,64.27,353679.0,55.5343,55.6903,55.5343,55.6816,353679.0
2017-03-28 09:40:00,64.27,64.32,64.18,64.21,134665.0,55.6816,55.7249,55.6036,55.6296,134665.0
2017-03-28 09:50:00,64.22,64.24,64.16,64.23,684739.0,55.6383,55.6556,55.5863,55.647,684739.0
2017-03-28 10:00:00,64.23,64.5,64.22,64.44,321340.0,55.647,55.8809,55.6383,55.8289,321340.0
2017-03-28 10:10:00,64.44,64.48,64.37,64.41,133909.0,55.8289,55.8636,55.7683,55.8029,133909.0
2017-03-28 10:20:00,64.41,64.47,64.34,64.45,160228.0,55.8029,55.8549,55.7423,55.8376,160228.0
2017-03-28 10:30:00,64.46,64.48,64.38,64.47,340829.0,55.8462,55.8636,55.7769,55.8549,340829.0
2017-03-28 10:40:00,64.47,64.56,64.46,64.55,209760.0,55.8549,55.9329,55.8462,55.9242,209760.0
2017-03-28 10:50:00,64.56,64.61,64.53,64.6,125498.0,55.9329,55.9762,55.9069,55.9675,125498.0
2017-03-28 11:00:00,64.6,64.8,64.6,64.78,280086.0,55.9675,56.1408,55.9675,56.1235,280086.0
2017-03-28 11:10:00,64.78,64.88,64.77,64.84,233858.0,56.1235,56.2101,56.1148,56.1755,233858.0
2017-03-28 11:20:00,64.84,64.85,64.75,64.79,70923.0,56.1755,56.1841,56.0975,56.1321,70923.0
2017-03-28 11:30:00,64.79,64.81,64.72,64.73,82639.0,56.1321,56.1495,56.0715,56.0802,82639.0
2017-03-28 11:40:00,64.73,64.87,64.73,64.87,182456.0,56.0802,56.2014,56.0802,56.2014,182456.0
2017-03-28 11:50:00,64.86,64.91,64.83,64.83,141117.0,56.1928,56.2361,56.1668,56.1668,141117.0
2017-03-28 12:00:00,64.83,64.86,64.81,64.81,60061.0,56.1668,56.1928,56.1495,56.1495,60061.0
2017-03-28 12:10:00,64.82,64.86,64.78,64.79,77102.0,56.1581,56.1928,56.1235,56.1321,77102.0
2017-03-28 12:20:00,64.79,64.81,64.76,64.8,118551.0,56.1321,56.1495,56.1061,56.1408,118551.0
2017-03-28 12:30:00,64.81,64.84,64.8,64.83,59912.0,56.1495,56.1755,56.1408,56.1668,59912.0
2017-03-28 12:40:00,64.83,64.84,64.78,64.84,56745.0,56.1668,56.1755,56.1235,56.1755,56745.0
2017-03-28 12:50:00,64.84,64.9,64.82,64.9,61960.0,56.1755,56.2274,56.1581,56.2274,61960.0
2017-03-28 13:00:00,64.9,64.96,64.9,64.95,88034.0,56.2274,56.2794,56.2274,56.2708,88034.0
2017-03-28 13:10:00,64.95,64.99,64.95,64.98,96129.0,56.2708,56.3054,56.2708,56.2967,96129.0
2017-03-28 13:20:00,64.98,64.99,64.93,64.96,112016.0,56.2967,56.3054,56.2534,56.2794,112016.0
2017-03-28 13:30:00,64.96,64.97,64.92,64.97,79430.0,56.2794,56.2881,56.2448,56.2881,79430.0
2017-03-28 13:40:00,64.97,65.04,64.97,65.01,101000.0,56.2881,56.3487,56.2881,56.3227,101000.0
2017-03-28 13:50:00,65.02,65.14,65.01,65.14,158118.0,56.3314,56.4354,56.3227,56.4354,158118.0
2017-03-28 14:00:00,65.13,65.13,65.08,65.13,77321.0,56.4267,56.4267,56.3834,56.4267,77321.0
2017-03-28 14:10:00,65.12,65.2,65.12,65.14,194641.0,56.418,56.4873,56.418,56.4354,194641.0
2017-03-28 14:20:00,65.15,65.19,65.14,65.17,112823.0,56.444,56.4787,56.4354,56.4614,112823.0
2017-03-28 14:30:00,65.16,65.19,65.09,65.19,137309.0,56.4527,56.4787,56.392,56.4787,137309.0
2017-03-28 14:40:00,65.18,65.19,65.12,65.13,123863.0,56.47,56.4787,56.418,56.4267,123863.0
2017-03-28 14:50:00,65.13,65.15,65.08,65.09,161972.0,56.4267,56.444,56.3834,56.392,161972.0
2017-03-28 15:00:00,65.09,65.15,65.08,65.1,167850.0,56.392,56.444,56.3834,56.4007,167850.0
2017-03-28 15:10:00,65.09,65.13,65.04,65.05,195233.0,56.392,56.4267,56.3487,56.3574,195233.0
2017-03-28 15:20:00,65.05,65.12,65.01,65.12,322244.0,56.3574,56.418,56.3227,56.418,322244.0
2017-03-28 15:30:00,65.11,65.12,65.06,65.11,201024.0,56.4094,56.418,56.3661,56.4094,201024.0
2017-03-28 15:40:00,65.11,65.13,65.03,65.04,414313.0,56.4094,56.4267,56.3401,56.3487,414313.0
2017-03-28 15:50:00,65.03,65.07,64.96,64.98,859017.0,56.3401,56.3747,56.2794,56.2967,859017.0
2017-03-29 09:30:00,64.97,65.11,64.77,64.84,313522.0,56.2881,56.4094,56.1148,56.1755,313522.0
2017-03-29 09:40:00,64.84,64.89,64.77,64.8,576118.0,56.1755,56.2188,56.1148,56.1408,576118.0
2017-03-29 09:50:00,64.8,64.9,64.74,64.89,169311.0,56.1408,56.2274,56.0888,56.2188,169311.0
2017-03-29 10:00:00,64.89,64.91,64.8,64.82,172478.0,56.2188,56.2361,56.1408,56.1581,172478.0
2017-03-29 10:10:00,64.83,64.93,64.82,64.91,760601.0,56.1668,56.2534,56.1581,56.2361,760601.0
2017-03-29 10:20:00,64.9,64.94,64.85,64.88,186700.0,56.2274,56.2621,56.1841,56.2101,186700.0
2017-03-29 10:30:00,64.89,65.03,64.89,64.99,896835.0,56.2188,56.3401,56.2188,56.3054,896835.0
2017-03-29 10:40:00,65.0,65.03,64.95,65.01,426215.0,56.3141,56.3401,56.2708,56.3227,426215.0
2017-03-29 10:50:00,65.01,65.03,64.96,64.98,134797.0,56.3227,56.3401,56.2794,56.2967,134797.0
2017-03-29 11:00:00,64.97,64.99,64.88,64.9,311259.0,56.2881,56.3054,56.2101,56.2274,311259.0
2017-03-29 11:10:00,64.9,64.95,64.87,64.88,109513.0,56.2274,56.2708,56.2014,56.2101,109513.0
2017-03-29 11:20:00,64.89,64.91,64.87,64.91,87060.0,56.2188,56.2361,56.2014,56.2361,87060.0
2017-03-29 11:30:00,64.91,64.93,64.82,64.82,136851.0,56.2361,56.2534,56.1581,56.1581,136851.0
2017-03-29 11:40:00,64.81,64.85,64.79,64.84,194176.0,56.1495,56.1841,56.1321,56.1755,194176.0
2017-03-29 11:50:00,64.85,64.89,64.81,64.87,178309.0,56.1841,56.2188,56.1495,56.2014,178309.0
2017-03-29 12:00:00,64.88,64.89,64.83,64.85,88994.0,56.2101,56.2188,56.1668,56.1841,88994.0
2017-03-29 12:10:00,64.84,64.91,64.84,64.9,33056.0,56.1755,56.2361,56.1755,56.2274,33056.0
2017-03-29 12:20:00,64.89,64.9,64.85,64.87,33363.0,56.2188,56.2274,56.1841,56.2014,33363.0
2017-03-29 12:30:00,64.86,64.89,64.83,64.87,134293.0,56.1928,56.2188,56.1668,56.2014,134293.0
2017-03-29 12:40:00,64.87,64.89,64.83,64.84,51379.0,56.2014,56.2188,56.1668,56.1755,51379.0
2017-03-29 12:50:00,64.84,64.87,64.81,64.83,96805.0,56.1755,56.2014,56.1495,56.1668,96805.0
2017-03-29 13:00:00,64.83,64.87,64.82,64.85,62613.0,56.1668,56.2014,56.1581,56.1841,62613.0
2017-03-29 13:10:00,64.84,64.88,64.83,64.87,33482.0,56.1755,56.2101,56.1668,56.2014,33482.0
2017-03-29 13:20:00,64.87,64.92,64.87,64.89,32452.0,56.2014,56.2448,56.2014,56.2188,32452.0
2017-03-29 13:30:00,64.89,64.93,64.89,64.91,140575.0,56.2188,56.2534,56.2188,56.2361,140575.0
2017-03-29 13:40:00,64.9,64.92,64.88,64.91,53807.0,56.2274,56.2448,56.2101,56.2361,53807.0
2017-03-29 13:50:00,64.92,64.93,64.9,64.92,82864.0,56.2448,56.2534,56.2274,56.2448,82864.0
2017-03-29 14:00:00,64.92,64.93,64.88,64.91,70156.0,56.2448,56.2534,56.2101,56.2361,70156.0
2017-03-29 14:10:00,64.9,64.94,64.9,64.92,118455.0,56.2274,56.2621,56.2274,56.2448,118455.0
2017-03-29 14:20:00,64.92,65.0,64.92,65.0,416538.0,56.2448,56.3141,56.2448,56.3141,416538.0
2017-03-29 14:30:00,64.99,65.0,64.95,64.97,222715.0,56.3054,56.3141,56.2708,56.2881,222715.0
2017-03-29 14:40:00,64.98,64.99,64.94,64.95,141262.0,56.2967,56.3054,56.2621,56.2708,141262.0
2017-03-29 14:50:00,64.94,65.0,64.94,64.99,70893.0,56.2621,56.3141,56.2621,56.3054,70893.0
2017-03-29 15:00:00,64.99,65.02,64.97,65.02,110006.0,56.3054,56.3314,56.2881,56.3314,110006.0
2017-03-29 15:10:00,65.02,65.02,64.95,64.97,396646.0,56.3314,56.3314,56.2708,56.2881,396646.0
2017-03-29 15:20:00,64.96,65.02,64.96,65.0,112267.0,56.2794,56.3314,56.2794,56.3141,112267.0
2017-03-29 15:30:00,65.0,65.02,64.98,64.99,144616.0,56.3141,56.3314,56.2967,56.3054,144616.0
2017-03-29 15:40:00,64.99,65.0,64.93,64.93,233009.0,56.3054,56.3141,56.2534,56.2534,233009.0
2017-03-29 15:50:00,64.93,64.97,64.91,64.96,476415.0,56.2534,56.2881,56.2361,56.2794,476415.0
2017-03-30 09:30:00,64.94,65.05,64.9,65.03,352770.0,56.2621,56.3574,56.2274,56.3401,352770.0
2017-03-30 09:40:00,65.03,65.1,64.98,65.09,348641.0,56.3401,56.4007,56.2967,56.392,348641.0
2017-03-30 09:50:00,65.09,65.12,65.03,65.1,265931.0,56.392,56.418,56.3401,56.4007,265931.0
2017-03-30 10:00:00,65.09,65.2,65.08,65.13,288008.0,56.392,56.4873,56.3834,56.4267,288008.0
2017-03-30 10:10:00,65.12,65.26,65.09,65.25,896758.0,56.418,56.5393,56.392,56.5307,896758.0
2017-03-30 10:20:00,65.25,65.25,65.15,65.2,360820.0,56.5307,56.5307,56.444,56.4873,360820.0
2017-03-30 10:30:00,65.2,65.29,65.16,65.26,401044.0,56.4873,56.5653,56.4527,56.5393,401044.0
2017-03-30 10:40:00,65.26,65.32,65.26,65.3,360720.0,56.5393,56.5913,56.5393,56.574,360720.0
2017-03-30 10:50:00,65.29,65.41,65.24,65.38,1296043.0,56.5653,56.6693,56.522,56.6433,1296043.0
2017-03-30 11:00:00,65.38,65.41,65.36,65.36,369430.0,56.6433,56.6693,56.626,56.626,369430.0
2017-03-30 11:10:00,65.37,65.37,65.33,65.37,66859.0,56.6346,56.6346,56.6,56.6346,66859.0
2017-03-30 11:20:00,65.37,65.38,65.31,65.34,160498.0,56.6346,56.6433,56.5826,56.6086,160498.0
2017-03-30 11:30:00,65.35,65.38,65.26,65.27,158134.0,56.6173,56.6433,56.5393,56.548,158134.0
2017-03-30 11:40:00,65.27,65.28,65.22,65.24,159664.0,56.548,56.5567,56.5047,56.522,159664.0
2017-03-30 11:50:00,65.25,65.28,65.2,65.21,84823.0,56.5307,56.5567,56.4873,56.496,84823.0
2017-03-30 12:00:00,65.21,65.24,65.17,65.23,100094.0,56.496,56.522,56.4614,56.5133,100094.0
2017-03-30 12:10:00,65.23,65.25,65.2,65.23,27099.0,56.5133,56.5307,56.4873,56.5133,27099.0
2017-03-30 12:20:00,65.23,65.24,65.18,65.22,49574.0,56.5133,56.522,56.47,56.5047,49574.0
2017-03-30 12:30:00,65.22,65.23,65.08,65.1,178921.0,56.5047,56.5133,56.3834,56.4007,178921.0
2017-03-30 12:40:00,65.1,65.14,65.08,65.13,115508.0,56.4007,56.4354,56.3834,56.4267,115508.0
2017-03-30 12:50:00,65.13,65.15,65.1,65.14,170788.0,56.4267,56.444,56.4007,56.4354,170788.0
2017-03-30 13:00:00,65.14,65.2,65.13,65.2,95785.0,56.4354,56.4873,56.4267,56.4873,95785.0
2017-03-30 13:10:00,65.2,65.24,65.2,65.23,62776.0,56.4873,56.522,56.4873,56.5133,62776.0
2017-03-30 13:20:00,65.24,65.27,65.22,65.23,106324.0,56.522,56.548,56.5047,56.5133,106324.0
2017-03-30 13:30:00,65.24,65.28,65.22,65.28,114282.0,56.522,56.5567,56.5047,56.5567,114282.0
2017-03-30 13:40:00,65.28,65.31,65.25,65.3,173075.0,56.5567,56.5826,56.5307,56.574,173075.0
2017-03-30 13:50:00,65.29,65.3,65.27,65.29,70081.0,56.5653,56.574,56.548,56.5653,70081.0
2017-03-30 14:00:00,65.29,65.31,65.25,65.28,55563.0,56.5653,56.5826,56.5307,56.5567,55563.0
2017-03-30 14:10:00,65.27,65.31,65.25,65.28,59035.0,56.548,56.5826,56.5307,56.5567,59035.0
2017-03-30 14:20:00,65.28,65.31,65.27,65.28,90322.0,56.5567,56.5826,56.548,56.5567,90322.0
2017-03-30 14:30:00,65.28,65.31,65.26,65.28,98560.0,56.5567,56.5826,56.5393,56.5567,98560.0
2017-03-30 14:40:00,65.29,65.3,65.24,65.26,78202.0,56.5653,56.574,56.522,56.5393,78202.0
2017-03-30 14:50:00,65.27,65.27,65.2,65.25,179086.0,56.548,56.548,56.4873,56.5307,179086.0
2017-03-30 15:00:00,65.25,65.27,65.24,65.24,194337.0,56.5307,56.548,56.522,56.522,194337.0
2017-03-30 15:10:00,65.25,65.29,65.24,65.27,283401.0,56.5307,56.5653,56.522,56.548,283401.0
2017-03-30 15:20:00,65.27,65.31,65.26,65.31,234627.0,56.548,56.5826,56.5393,56.5826,234627.0
2017-03-30 15:30:00,65.3,65.35,65.29,65.3,617680.0,56.574,56.6173,56.5653,56.574,617680.0
2017-03-30 15:40:00,65.3,65.31,65.27,65.28,351425.0,56.574,56.5826,56.548,56.5567,351425.0
2017-03-30 15:50:00,65.28,65.34,65.25,65.31,1794331.0,56.5567,56.6086,56.5307,56.5826,1794331.0
2017-03-31 09:30:00,65.16,65.23,65.07,65.17,218698.0,56.4527,56.5133,56.3747,56.4614,218698.0
2017-03-31 09:40:00,65.18,65.23,65.15,65.19,159735.0,56.47,56.5133,56.444,56.4787,159735.0
2017-03-31 09:50:00,65.19,65.28,65.18,65.22,182467.0,56.4787,56.5567,56.47,56.5047,182467.0
2017-03-31 10:00:00,65.21,65.31,65.18,65.3,223048.0,56.496,56.5826,56.47,56.574,223048.0
2017-03-31 10:10:00,65.29,65.29,65.23,65.27,261313.0,56.5653,56.5653,56.5133,56.548,261313.0
2017-03-31 10:20:00,65.27,65.28,65.19,65.22,116546.0,56.548,56.5567,56.4787,56.5047,116546.0
2017-03-31 10:30:00,65.23,65.3,65.22,65.29,165309.0,56.5133,56.574,56.5047,56.5653,165309.0
2017-03-31 10:40:00,65.29,65.31,65.26,65.28,97592.0,56.5653,56.5826,56.5393,56.5567,97592.0
2017-03-31 10:50:00,65.29,65.3,65.22,65.23,216648.0,56.5653,56.574,56.5047,56.5133,216648.0
2017-03-31 11:00:00,65.23,65.26,65.2,65.26,136399.0,56.5133,56.5393,56.4873,56.5393,136399.0
2017-03-31 11:10:00,65.27,65.27,65.22,65.23,130201.0,56.548,56.548,56.5047,56.5133,130201.0
2017-03-31 11:20:00,65.22,65.29,65.22,65.27,245450.0,56.5047,56.5653,56.5047,56.548,245450.0
2017-03-31 11:30:00,65.28,65.34,65.25,65.32,114172.0,56.5567,56.6086,56.5307,56.5913,114172.0
2017-03-31 11:40:00,65.32,65.33,65.29,65.31,26829.0,56.5913,56.6,56.5653,56.5826,26829.0
2017-03-31 11:50:00,65.3,65.31,65.22,65.23,78475.0,56.574,56.5826,56.5047,56.5133,78475.0
2017-03-31 12:00:00,65.23,65.26,65.21,65.26,175100.0,56.5133,56.5393,56.496,56.5393,175100.0
2017-03-31 12:10:00,65.26,65.27,65.23,65.26,94866.0,56.5393,56.548,56.5133,56.5393,94866.0
2017-03-31 12:20:00,65.26,65.29,65.25,65.28,36961.0,56.5393,56.5653,56.5307,56.5567,36961.0
2017-03-31 12:30:00,65.27,65.31,65.25,65.27,164570.0,56.548,56.5826,56.5307,56.548,164570.0
2017-03-31 12:40:00,65.28,65.31,65.26,65.27,61138.0,56.5567,56.5826,56.5393,56.548,61138.0
2017-03-31 12:50:00,65.27,65.28,65.24,65.28,37510.0,56.548,56.5567,56.522,56.5567,37510.0
2017-03-31 13:00:00,65.28,65.29,65.25,65.28,24669.0,56.5567,56.5653,56.5307,56.5567,24669.0
2017-03-31 13:10:00,65.28,65.33,65.28,65.33,28354.0,56.5567,56.6,56.5567,56.6,28354.0
2017-03-31 13:20:00,65.32,65.36,65.32,65.35,54018.0,56.5913,56.626,56.5913,56.6173,54018.0
2017-03-31 13:30:00,65.35,65.38,65.32,65.34,166631.0,56.6173,56.6433,56.5913,56.6086,166631.0
2017-03-31 13:40:00,65.34,65.34,65.27,65.28,53602.0,56.6086,56.6086,56.548,56.5567,53602.0
2017-03-31 13:50:00,65.29,65.3,65.24,65.25,61779.0,56.5653,56.574,56.522,56.5307,61779.0
2017-03-31 14:00:00,65.25,65.25,65.18,65.21,169135.0,56.5307,56.5307,56.47,56.496,169135.0
2017-03-31 14:10:00,65.2,65.21,65.11,65.14,282660.0,56.4873,56.496,56.4094,56.4354,282660.0
2017-03-31 14:20:00,65.14,65.2,65.13,65.17,84934.0,56.4354,56.4873,56.4267,56.4614,84934.0
2017-03-31 14:30:00,65.17,65.22,65.15,65.2,123982.0,56.4614,56.5047,56.444,56.4873,123982.0
2017-03-31 14:40:00,65.19,65.22,65.14,65.19,82240.0,56.4787,56.5047,56.4354,56.4787,82240.0
2017-03-31 14:50:00,65.19,65.19,65.16,65.17,88125.0,56.4787,56.4787,56.4527,56.4614,88125.0
2017-03-31 15:00:00,65.16,65.22,65.16,65.22,115068.0,56.4527,56.5047,56.4527,56.5047,115068.0
2017-03-31 15:10:00,65.22,65.26,65.21,65.23,126572.0,56.5047,56.5393,56.496,56.5133,126572.0
2017-03-31 15:20:00,65.22,65.26,65.21,65.22,224507.0,56.5047,56.5393,56.496,56.5047,224507.0
2017-03-31 15:30:00,65.22,65.3,65.21,65.26,305926.0,56.5047,56.574,56.496,56.5393,305926.0
2017-03-31 15:40:00,65.26,65.27,65.15,65.17,572024.0,56.5393,56.548,56.444,56.4614,572024.0
2017-03-31 15:50:00,65.17,65.2,65.08,65.09,1477656.0,56.4614,56.4873,56.3834,56.392,1477656.0
2017-04-03 09:30:00,65.09,65.3,65.08,65.26,495482.0,56.392,56.574,56.3834,56.5393,495482.0
2017-04-03 09:40:00,65.25,65.28,65.19,65.19,342543.0,56.5307,56.5567,56.4787,56.4787,342543.0
2017-04-03 09:50:00,65.2,65.23,65.14,65.15,167780.0,56.4873,56.5133,56.4354,56.444,167780.0
2017-04-03 10:00:00,65.14,65.19,64.96,65.02,409242.0,56.4354,56.4787,56.2794,56.3314,409242.0
2017-04-03 10:10:00,65.01,65.01,64.94,65.0,232747.0,56.3227,56.3227,56.2621,56.3141,232747.0
2017-04-03 10:20:00,65.0,65.06,64.98,65.04,119875.0,56.3141,56.3661,56.2967,56.3487,119875.0
2017-04-03 10:30:00,65.05,65.1,65.04,65.1,134129.0,56.3574,56.4007,56.3487,56.4007,134129.0
2017-04-03 10:40:00,65.09,65.1,65.02,65.03,77404.0,56.392,56.4007,56.3314,56.3401,77404.0
2017-04-03 10:50:00,65.02,65.02,64.74,64.74,243061.0,56.3314,56.3314,56.0888,56.0888,243061.0
2017-04-03 11:00:00,64.75,64.83,64.64,64.67,248123.0,56.0975,56.1668,56.0022,56.0282,248123.0
2017-04-03 11:10:00,64.68,64.79,64.67,64.73,189226.0,56.0368,56.1321,56.0282,56.0802,189226.0
2017-04-03 11:20:00,64.72,64.76,64.67,64.72,104871.0,56.0715,56.1061,56.0282,56.0715,104871.0
2017-04-03 11:30:00,64.72,64.73,64.64,64.69,156245.0,56.0715,56.0802,56.0022,56.0455,156245.0
2017-04-03 11:40:00,64.69,64.71,64.6,64.62,194361.0,56.0455,56.0628,55.9675,55.9848,194361.0
2017-04-03 11:50:00,64.62,64.66,64.58,64.64,145927.0,55.9848,56.0195,55.9502,56.0022,145927.0
2017-04-03 12:00:00,64.63,64.65,64.51,64.62,325983.0,55.9935,56.0108,55.8895,55.9848,325983.0
2017-04-03 12:10:00,64.62,64.7,64.62,64.69,128618.0,55.9848,56.0542,55.9848,56.0455,128618.0
2017-04-03 12:20:00,64.68,64.82,64.65,64.81,114531.0,56.0368,56.1581,56.0108,56.1495,114531.0
2017-04-03 12:30:00,64.8,64.82,64.76,64.76,85932.0,56.1408,56.1581,56.1061,56.1061,85932.0
2017-04-03 12:40:00,64.76,64.8,64.75,64.79,44933.0,56.1061,56.1408,56.0975,56.1321,44933.0
2017-04-03 12:50:00,64.78,64.81,64.76,64.81,69351.0,56.1235,56.1495,56.1061,56.1495,69351.0
2017-04-03 13:00:00,64.8,64.84,64.77,64.79,126381.0,56.1408,56.1755,56.1148,56.1321,126381.0
2017-04-03 13:10:00,64.79,64.85,64.79,64.82,126444.0,56.1321,56.1841,56.1321,56.1581,126444.0
2017-04-03 13:20:00,64.81,64.83,64.74,64.77,128623.0,56.1495,56.1668,56.0888,56.1148,128623.0
2017-04-03 13:30:00,64.78,64.78,64.69,64.71,127186.0,56.1235,56.1235,56.0455,56.0628,127186.0
2017-04-03 13:40:00,64.7,64.76,64.68,64.73,79596.0,56.0542,56.1061,56.0368,56.0802,79596.0
2017-04-03 13:50:00,64.73,64.77,64.72,64.75,50130.0,56.0802,56.1148,56.0715,56.0975,50130.0
2017-04-03 14:00:00,64.76,64.79,64.73,64.76,55366.0,56.1061,56.1321,56.0802,56.1061,55366.0
2017-04-03 14:10:00,64.76,64.77,64.68,64.69,167649.0,56.1061,56.1148,56.0368,56.0455,167649.0
2017-04-03 14:20:00,64.69,64.78,64.67,64.77,87514.0,56.0455,56.1235,56.0282,56.1148,87514.0
2017-04-03 14:30:00,64.77,64.79,64.75,64.78,78826.0,56.1148,56.1321,56.0975,56.1235,78826.0
2017-04-03 14:40:00,64.78,64.96,64.77,64.94,159962.0,56.1235,56.2794,56.1148,56.2621,159962.0
2017-04-03 14:50:00,64.94,64.96,64.9,64.9,156057.0,56.2621,56.2794,56.2274,56.2274,156057.0
2017-04-03 15:00:00,64.9,64.96,64.88,64.92,106017.0,56.2274,56.2794,56.2101,56.2448,106017.0
2017-04-03 15:10:00,64.92,65.01,64.92,64.95,210317.0,56.2448,56.3227,56.2448,56.2708,210317.0
2017-04-03 15:20:00,64.95,64.96,64.9,64.92,141246.0,56.2708,56.2794,56.2274,56.2448,141246.0
2017-04-03 15:30:00,64.92,64.92,64.85,64.89,168345.0,56.2448,56.2448,56.1841,56.2188,168345.0
2017-04-03 15:40:00,64.89,64.94,64.88,64.92,422775.0,56.2188,56.2621,56.2101,56.2448,422775.0
2017-04-03 15:50:00,64.91,64.96,64.87,64.94,726050.0,56.2361,56.2794,56.2014,56.2621,726050.0
2017-04-04 09:30:00,64.91,64.94,64.77,64.78,1342653.0,56.2361,56.2621,56.1148,56.1235,1342653.0
2017-04-04 09:40:00,64.78,64.98,64.77,64.95,443524.0,56.1235,56.2967,56.1148,56.2708,443524.0
2017-04-04 09:50:00,64.95,65.01,64.91,65.01,140269.0,56.2708,56.3227,56.2361,56.3227,140269.0
2017-04-04 10:00:00,65.02,65.03,64.84,64.85,1191719.0,56.3314,56.3401,56.1755,56.1841,1191719.0
2017-04-04 10:10:00,64.85,64.86,64.79,64.83,615615.0,56.1841,56.1928,56.1321,56.1668,615615.0
2017-04-04 10:20:00,64.83,64.91,64.83,64.87,125766.0,56.1668,56.2361,56.1668,56.2014,125766.0
2017-04-04 10:30:00,64.87,64.98,64.87,64.94,71248.0,56.2014,56.2967,56.2014,56.2621,71248.0
2017-04-04 10:40:00,64.95,64.97,64.84,64.86,166243.0,56.2708,56.2881,56.1755,56.1928,166243.0
2017-04-04 10:50:00,64.86,64.91,64.84,64.89,106617.0,56.1928,56.2361,56.1755,56.2188,106617.0
2017-04-04 11:00:00,64.89,65.01,64.87,64.99,222975.0,56.2188,56.3227,56.2014,56.3054,222975.0
2017-04-04 11:10:00,64.99,65.01,64.95,65.01,247648.0,56.3054,56.3227,56.2708,56.3227,247648.0
2017-04-04 11:20:00,65.02,65.08,65.01,65.01,200211.0,56.3314,56.3834,56.3227,56.3227,200211.0
2017-04-04 11:30:00,65.02,65.05,64.99,65.03,55928.0,56.3314,56.3574,56.3054,56.3401,55928.0
2017-04-04 11:40:00,65.04,65.06,65.0,65.05,158400.0,56.3487,56.3661,56.3141,56.3574,158400.0
2017-04-04 11:50:00,65.05,65.06,65.01,65.03,509104.0,56.3574,56.3661,56.3227,56.3401,509104.0
2017-04-04 12:00:00,65.03,65.03,64.97,64.98,268077.0,56.3401,56.3401,56.2881,56.2967,268077.0
2017-04-04 12:10:00,64.98,65.04,64.96,65.03,333640.0,56.2967,56.3487,56.2794,56.3401,333640.0
2017-04-04 12:20:00,65.03,65.03,64.98,64.99,37816.0,56.3401,56.3401,56.2967,56.3054,37816.0
2017-04-04 12:30:00,64.99,65.01,64.97,65.01,79706.0,56.3054,56.3227,56.2881,56.3227,79706.0
2017-04-04 12:40:00,65.0,65.01,64.92,64.93,50115.0,56.3141,56.3227,56.2448,56.2534,50115.0
2017-04-04 12:50:00,64.94,64.94,64.9,64.92,66431.0,56.2621,56.2621,56.2274,56.2448,66431.0
2017-04-04 13:00:00,64.92,64.93,64.89,64.92,77546.0,56.2448,56.2534,56.2188,56.2448,77546.0
2017-04-04 13:10:00,64.93,64.99,64.93,64.99,73278.0,56.2534,56.3054,56.2534,56.3054,73278.0
2017-04-04 13:20:00,64.99,65.0,64.97,64.97,25505.0,56.3054,56.3141,56.2881,56.2881,25505.0
2017-04-04 13:30:00,64.98,65.0,64.97,64.99,46191.0,56.2967,56.3141,56.2881,56.3054,46191.0
2017-04-04 13:40:00,65.0,65.02,64.99,64.99,52757.0,56.3141,56.3314,56.3054,56.3054,52757.0
2017-04-04 13:50:00,64.99,65.02,64.96,65.02,60474.0,56.3054,56.3314,56.2794,56.3314,60474.0
2017-04-04 14:00:00,65.02,65.07,65.01,65.06,32009.0,56.3314,56.3747,56.3227,56.3661,32009.0
2017-04-04 14:10:00,65.06,65.08,65.04,65.07,90252.0,56.3661,56.3834,56.3487,56.3747,90252.0
2017-04-04 14:20:00,65.07,65.09,65.03,65.07,73758.0,56.3747,56.392,56.3401,56.3747,73758.0
2017-04-04 14:30:00,65.08,65.08,65.03,65.05,44460.0,56.3834,56.3834,56.3401,56.3574,44460.0
2017-04-04 14:40:00,65.05,65.07,65.02,65.03,97678.0,56.3574,56.3747,56.3314,56.3401,97678.0
2017-04-04 14:50:00,65.03,65.04,64.98,64.98,71725.0,56.3401,56.3487,56.2967,56.2967,71725.0
2017-04-04 15:00:00,64.98,65.03,64.98,65.02,112072.0,56.2967,56.3401,56.2967,56.3314,112072.0
2017-04-04 15:10:00,65.02,65.05,64.98,64.99,136644.0,56.3314,56.3574,56.2967,56.3054,136644.0
2017-04-04 15:20:00,64.99,65.0,64.95,64.97,117279.0,56.3054,56.3141,56.2708,56.2881,117279.0
2017-04-04 15:30:00,64.98,65.07,64.98,65.05,167053.0,56.2967,56.3747,56.2967,56.3574,167053.0
2017-04-04 15:40:00,65.05,65.08,65.03,65.07,224587.0,56.3574,56.3834,56.3401,56.3747,224587.0
2017-04-04 15:50:00,65.07,65.09,65.03,65.07,832679.0,56.3747,56.392,56.3401,56.3747,832679.0
2017-04-05 09:30:00,65.32,65.44,65.19,65.43,753478.0,56.5913,56.6953,56.4787,56.6866,753478.0
2017-04-05 09:40:00,65.42,65.71,65.42,65.67,559571.0,56.6779,56.9292,56.6779,56.8945,559571.0
2017-04-05 09:50:00,65.67,65.79,65.66,65.79,284797.0,56.8945,56.9985,56.8859,56.9985,284797.0
2017-04-05 10:00:00,65.78,65.86,65.74,65.8,468279.0,56.9898,57.0591,56.9552,57.0072,468279.0
2017-04-05 10:10:00,65.8,65.88,65.75,65.83,290583.0,57.0072,57.0765,56.9638,57.0332,290583.0
2017-04-05 10:20:00,65.82,65.88,65.73,65.74,705287.0,57.0245,57.0765,56.9465,56.9552,705287.0
2017-04-05 10:30:00,65.73,65.74,65.64,65.7,625595.0,56.9465,56.9552,56.8685,56.9205,625595.0
2017-04-05 10:40:00,65.69,65.75,65.63,65.63,353271.0,56.9119,56.9638,56.8599,56.8599,353271.0
2017-04-05 10:50:00,65.63,65.69,65.6,65.66,74721.0,56.8599,56.9119,56.8339,56.8859,74721.0
2017-04-05 11:00:00,65.66,65.68,65.5,65.5,119361.0,56.8859,56.9032,56.7473,56.7473,119361.0
2017-04-05 11:10:00,65.48,65.56,65.48,65.51,259184.0,56.7299,56.7992,56.7299,56.7559,259184.0
2017-04-05 11:20:00,65.51,65.53,65.41,65.42,202786.0,56.7559,56.7732,56.6693,56.6779,202786.0
2017-04-05 11:30:00,65.42,65.54,65.37,65.53,312961.0,56.6779,56.7819,56.6346,56.7732,312961.0
2017-04-05 11:40:00,65.53,65.59,65.53,65.56,205783.0,56.7732,56.8252,56.7732,56.7992,205783.0
2017-04-05 11:50:00,65.55,65.59,65.51,65.52,68821.0,56.7906,56.8252,56.7559,56.7646,68821.0
2017-04-05 12:00:00,65.52,65.56,65.5,65.51,58848.0,56.7646,56.7992,56.7473,56.7559,58848.0
2017-04-05 12:10:00,65.5,65.54,65.5,65.53,64871.0,56.7473,56.7819,56.7473,56.7732,64871.0
2017-04-05 12:20:00,65.53,65.6,65.53,65.57,118367.0,56.7732,56.8339,56.7732,56.8079,118367.0
2017-04-05 12:30:00,65.57,65.61,65.57,65.6,101454.0,56.8079,56.8426,56.8079,56.8339,101454.0
2017-04-05 12:40:00,65.59,65.64,65.58,65.62,82834.0,56.8252,56.8685,56.8166,56.8512,82834.0
2017-04-05 12:50:00,65.62,65.64,65.58,65.6,59722.0,56.8512,56.8685,56.8166,56.8339,59722.0
2017-04-05 13:00:00,65.61,65.68,65.6,65.66,199746.0,56.8426,56.9032,56.8339,56.8859,199746.0
2017-04-05 13:10:00,65.66,65.68,65.63,65.63,61516.0,56.8859,56.9032,56.8599,56.8599,61516.0
2017-04-05 13:20:00,65.62,65.65,65.61,65.64,103311.0,56.8512,56.8772,56.8426,56.8685,103311.0
2017-04-05 13:30:00,65.64,65.69,65.63,65.65,59900.0,56.8685,56.9119,56.8599,56.8772,59900.0
2017-04-05 13:40:00,65.65,65.66,65.61,65.64,55707.0,56.8772,56.8859,56.8426,56.8685,55707.0
2017-04-05 13:50:00,65.64,65.66,65.62,65.64,96150.0,56.8685,56.8859,56.8512,56.8685,96150.0
2017-04-05 14:00:00,65.63,65.63,65.5,65.57,440610.0,56.8599,56.8599,56.7473,56.8079,440610.0
2017-04-05 14:10:00,65.56,65.62,65.5,65.55,147894.0,56.7992,56.8512,56.7473,56.7906,147894.0
2017-04-05 14:20:00,65.54,65.57,65.47,65.52,78009.0,56.7819,56.8079,56.7213,56.7646,78009.0
2017-04-05 14:30:00,65.51,65.53,65.37,65.37,131470.0,56.7559,56.7732,56.6346,56.6346,131470.0
2017-04-05 14:40:00,65.37,65.4,65.3,65.32,121413.0,56.6346,56.6606,56.574,56.5913,121413.0
2017-04-05 14:50:00,65.33,65.33,65.2,65.22,307422.0,56.6,56.6,56.4873,56.5047,307422.0
2017-04-05 15:00:00,65.22,65.32,65.2,65.24,306340.0,56.5047,56.5913,56.4873,56.522,306340.0
2017-04-05 15:10:00,65.24,65.25,65.09,65.12,187591.0,56.522,56.5307,56.392,56.418,187591.0
2017-04-05 15:20:00,65.11,65.12,64.9,65.01,591491.0,56.4094,56.418,56.2274,56.3227,591491.0
2017-04-05 15:30:00,65.01,65.01,64.79,64.94,672556.0,56.3227,56.3227,56.1321,56.2621,672556.0
2017-04-05 15:40:00,64.94,64.97,64.84,64.85,392499.0,56.2621,56.2881,56.1755,56.1841,392499.0
2017-04-05 15:50:00,64.84,64.99,64.83,64.87,1113294.0,56.1755,56.3054,56.1668,56.2014,1113294.0
2017-04-06 09:30:00,64.92,65.06,64.84,65.06,455286.0,56.2448,56.3661,56.1755,56.3661,455286.0
2017-04-06 09:40:00,65.06,65.1,64.8,64.84,484122.0,56.3661,56.4007,56.1408,56.1755,484122.0
2017-04-06 09:50:00,64.85,65.06,64.84,65.01,261945.0,56.1841,56.3661,56.1755,56.3227,261945.0
2017-04-06 10:00:00,65.01,65.04,64.96,65.01,248589.0,56.3227,56.3487,56.2794,56.3227,248589.0
2017-04-06 10:10:00,65.01,65.05,64.92,64.95,205723.0,56.3227,56.3574,56.2448,56.2708,205723.0
2017-04-06 10:20:00,64.94,65.06,64.92,65.02,220302.0,56.2621,56.3661,56.2448,56.3314,220302.0
2017-04-06 10:30:00,65.02,65.11,65.01,65.08,90452.0,56.3314,56.4094,56.3227,56.3834,90452.0
2017-04-06 10:40:00,65.08,65.08,64.93,65.05,180008.0,56.3834,56.3834,56.2534,56.3574,180008.0
2017-04-06 10:50:00,65.05,65.07,64.99,65.0,85316.0,56.3574,56.3747,56.3054,56.3141,85316.0
2017-04-06 11:00:00,65.0,65.07,65.0,65.06,132174.0,56.3141,56.3747,56.3141,56.3661,132174.0
2017-04-06 11:10:00,65.05,65.12,65.04,65.11,107645.0,56.3574,56.418,56.3487,56.4094,107645.0
2017-04-06 11:20:00,65.11,65.24,65.1,65.22,99456.0,56.4094,56.522,56.4007,56.5047,99456.0
2017-04-06 11:30:00,65.23,65.25,65.2,65.21,313110.0,56.5133,56.5307,56.4873,56.496,313110.0
2017-04-06 11:40:00,65.21,65.24,65.19,65.24,72615.0,56.496,56.522,56.4787,56.522,72615.0
2017-04-06 11:50:00,65.23,65.26,65.19,65.24,281705.0,56.5133,56.5393,56.4787,56.522,281705.0
2017-04-06 12:00:00,65.24,65.26,65.16,65.17,36370.0,56.522,56.5393,56.4527,56.4614,36370.0
2017-04-06 12:10:00,65.17,65.2,65.16,65.2,68976.0,56.4614,56.4873,56.4527,56.4873,68976.0
2017-04-06 12:20:00,65.21,65.23,65.17,65.19,32594.0,56.496,56.5133,56.4614,56.4787,32594.0
2017-04-06 12:30:00,65.19,65.22,65.11,65.11,239843.0,56.4787,56.5047,56.4094,56.4094,239843.0
2017-04-06 12:40:00,65.11,65.14,65.07,65.14,163126.0,56.4094,56.4354,56.3747,56.4354,163126.0
2017-04-06 12:50:00,65.13,65.19,65.13,65.17,62855.0,56.4267,56.4787,56.4267,56.4614,62855.0
2017-04-06 13:00:00,65.17,65.22,65.15,65.22,61890.0,56.4614,56.5047,56.444,56.5047,61890.0
2017-04-06 13:10:00,65.22,65.3,65.21,65.3,102642.0,56.5047,56.574,56.496,56.574,102642.0
2017-04-06 13:20:00,65.31,65.36,65.3,65.33,63790.0,56.5826,56.626,56.574,56.6,63790.0
2017-04-06 13:30:00,65.33,65.36,65.29,65.29,101920.0,56.6,56.626,56.5653,56.5653,101920.0
2017-04-06 13:40:00,65.29,65.29,65.26,65.27,96101.0,56.5653,56.5653,56.5393,56.548,96101.0
2017-04-06 13:50:00,65.27,65.3,65.22,65.23,47701.0,56.548,56.574,56.5047,56.5133,47701.0
2017-04-06 14:00:00,65.23,65.25,65.2,65.22,44517.0,56.5133,56.5307,56.4873,56.5047,44517.0
2017-04-06 14:10:00,65.22,65.24,65.18,65.22,111645.0,56.5047,56.522,56.47,56.5047,111645.0
2017-04-06 14:20:00,65.23,65.25,65.13,65.14,129344.0,56.5133,56.5307,56.4267,56.4354,129344.0
2017-04-06 14:30:00,65.13,65.2,65.12,65.17,44346.0,56.4267,56.4873,56.418,56.4614,44346.0
2017-04-06 14:40:00,65.17,65.2,65.05,65.07,128120.0,56.4614,56.4873,56.3574,56.3747,128120.0
2017-04-06 14:50:00,65.07,65.11,64.96,65.0,182381.0,56.3747,56.4094,56.2794,56.3141,182381.0
2017-04-06 15:00:00,65.0,65.06,64.98,65.06,99241.0,56.3141,56.3661,56.2967,56.3661,99241.0
2017-04-06 15:10:00,65.06,65.12,65.05,65.11,104504.0,56.3661,56.418,56.3574,56.4094,104504.0
2017-04-06 15:20:00,65.11,65.12,65.05,65.09,130240.0,56.4094,56.418,56.3574,56.392,130240.0
2017-04-06 15:30:00,65.08,65.1,65.0,65.08,371508.0,56.3834,56.4007,56.3141,56.3834,371508.0
2017-04-06 15:40:00,65.09,65.11,65.03,65.07,347764.0,56.392,56.4094,56.3401,56.3747,347764.0
2017-04-06 15:50:00,65.07,65.11,65.04,65.09,913019.0,56.3747,56.4094,56.3487,56.392,913019.0
2017-04-07 09:30:00,65.09,65.28,65.06,65.24,689754.0,56.392,56.5567,56.3661,56.522,689754.0
2017-04-07 09:40:00,65.25,65.26,65.19,65.22,150595.0,56.5307,56.5393,56.4787,56.5047,150595.0
2017-04-07 09:50:00,65.22,65.26,65.0,65.04,325481.0,56.5047,56.5393,56.3141,56.3487,325481.0
2017-04-07 10:00:00,65.04,65.2,65.02,65.2,294411.0,56.3487,56.4873,56.3314,56.4873,294411.0
2017-04-07 10:10:00,65.2,65.26,65.17,65.21,221212.0,56.4873,56.5393,56.4614,56.496,221212.0
2017-04-07 10:20:00,65.21,65.29,65.2,65.23,204423.0,56.496,56.5653,56.4873,56.5133,204423.0
2017-04-07 10:30:00,65.24,65.29,65.19,65.29,145575.0,56.522,56.5653,56.4787,56.5653,145575.0
2017-04-07 10:40:00,65.28,65.31,65.12,65.14,395358.0,56.5567,56.5826,56.418,56.4354,395358.0
2017-04-07 10:50:00,65.14,65.15,65.06,65.1,151647.0,56.4354,56.444,56.3661,56.4007,151647.0
2017-04-07 11:00:00,65.11,65.17,65.04,65.05,127367.0,56.4094,56.4614,56.3487,56.3574,127367.0
2017-04-07 11:10:00,65.04,65.11,65.03,65.08,85147.0,56.3487,56.4094,56.3401,56.3834,85147.0
2017-04-07 11:20:00,65.08,65.18,65.07,65.13,149063.0,56.3834,56.47,56.3747,56.4267,149063.0
2017-04-07 11:30:00,65.13,65.16,65.09,65.12,85339.0,56.4267,56.4527,56.392,56.418,85339.0
2017-04-07 11:40:00,65.13,65.15,65.1,65.14,69764.0,56.4267,56.444,56.4007,56.4354,69764.0
2017-04-07 11:50:00,65.15,65.2,65.13,65.17,85384.0,56.444,56.4873,56.4267,56.4614,85384.0
2017-04-07 12:00:00,65.17,65.26,65.17,65.25,81001.0,56.4614,56.5393,56.4614,56.5307,81001.0
2017-04-07 12:10:00,65.25,65.31,65.23,65.28,227583.0,56.5307,56.5826,56.5133,56.5567,227583.0
2017-04-07 12:20:00,65.28,65.32,65.27,65.28,165430.0,56.5567,56.5913,56.548,56.5567,165430.0
2017-04-07 12:30:00,65.29,65.31,65.23,65.24,72442.0,56.5653,56.5826,56.5133,56.522,72442.0
2017-04-07 12:40:00,65.24,65.28,65.23,65.28,55260.0,56.522,56.5567,56.5133,56.5567,55260.0
2017-04-07 12:50:00,65.28,65.32,65.27,65.3,65908.0,56.5567,56.5913,56.548,56.574,65908.0
2017-04-07 13:00:00,65.3,65.3,65.24,65.26,68606.0,56.574,56.574,56.522,56.5393,68606.0
2017-04-07 13:10:00,65.26,65.32,65.26,65.27,63940.0,56.5393,56.5913,56.5393,56.548,63940.0
2017-04-07 13:20:00,65.27,65.34,65.24,65.33,105243.0,56.548,56.6086,56.522,56.6,105243.0
2017-04-07 13:30:00,65.33,65.4,65.31,65.31,209750.0,56.6,56.6606,56.5826,56.5826,209750.0
2017-04-07 13:40:00,65.31,65.34,65.3,65.32,43585.0,56.5826,56.6086,56.574,56.5913,43585.0
2017-04-07 13:50:00,65.32,65.35,65.29,65.31,50926.0,56.5913,56.6173,56.5653,56.5826,50926.0
2017-04-07 14:00:00,65.31,65.38,65.31,65.37,153822.0,56.5826,56.6433,56.5826,56.6346,153822.0
2017-04-07 14:10:00,65.37,65.4,65.36,65.37,172250.0,56.6346,56.6606,56.626,56.6346,172250.0
2017-04-07 14:20:00,65.37,65.4,65.31,65.31,76500.0,56.6346,56.6606,56.5826,56.5826,76500.0
2017-04-07 14:30:00,65.31,65.32,65.27,65.28,191147.0,56.5826,56.5913,56.548,56.5567,191147.0
2017-04-07 14:40:00,65.28,65.32,65.24,65.3,426132.0,56.5567,56.5913,56.522,56.574,426132.0
2017-04-07 14:50:00,65.3,65.3,65.21,65.22,91650.0,56.574,56.574,56.496,56.5047,91650.0
2017-04-07 15:00:00,65.22,65.26,65.18,65.2,273929.0,56.5047,56.5393,56.47,56.4873,273929.0
2017-04-07 15:10:00,65.21,65.26,65.21,65.24,69502.0,56.496,56.5393,56.496,56.522,69502.0
2017-04-07 15:20:00,65.24,65.27,65.17,65.17,144343.0,56.522,56.548,56.4614,56.4614,144343.0
2017-04-07 15:30:00,65.17,65.19,65.13,65.16,191876.0,56.4614,56.4787,56.4267,56.4527,191876.0
2017-04-07 15:40:00,65.16,65.18,65.13,65.15,202265.0,56.4527,56.47,56.4267,56.444,202265.0
2017-04-07 15:50:00,65.15,65.2,65.12,65.14,769838.0,56.444,56.4873,56.418,56.4354,769838.0
2017-04-10 09:30:00,65.17,65.42,65.16,65.41,330301.0,56.4614,56.6779,56.4527,56.6693,330301.0
2017-04-10 09:40:00,65.42,65.54,65.42,65.51,173608.0,56.6779,56.7819,56.6779,56.7559,173608.0
2017-04-10 09:50:00,65.51,65.52,65.42,65.51,116654.0,56.7559,56.7646,56.6779,56.7559,116654.0
2017-04-10 10:00:00,65.5,65.58,65.48,65.55,180480.0,56.7473,56.8166,56.7299,56.7906,180480.0
2017-04-10 10:10:00,65.56,65.59,65.51,65.59,90729.0,56.7992,56.8252,56.7559,56.8252,90729.0
2017-04-10 10:20:00,65.58,65.6,65.52,65.56,60482.0,56.8166,56.8339,56.7646,56.7992,60482.0
2017-04-10 10:30:00,65.56,65.67,65.56,65.63,378909.0,56.7992,56.8945,56.7992,56.8599,378909.0
2017-04-10 10:40:00,65.64,65.65,65.59,65.61,79278.0,56.8685,56.8772,56.8252,56.8426,79278.0
2017-04-10 10:50:00,65.61,65.62,65.53,65.55,110915.0,56.8426,56.8512,56.7732,56.7906,110915.0
2017-04-10 11:00:00,65.55,65.58,65.53,65.56,44155.0,56.7906,56.8166,56.7732,56.7992,44155.0
2017-04-10 11:10:00,65.56,65.62,65.56,65.58,40495.0,56.7992,56.8512,56.7992,56.8166,40495.0
2017-04-10 11:20:00,65.58,65.61,65.53,65.54,68576.0,56.8166,56.8426,56.7732,56.7819,68576.0
2017-04-10 11:30:00,65.55,65.56,65.3,65.31,195885.0,56.7906,56.7992,56.574,56.5826,195885.0
2017-04-10 11:40:00,65.32,65.33,65.24,65.33,148277.0,56.5913,56.6,56.522,56.6,148277.0
2017-04-10 11:50:00,65.33,65.37,65.31,65.34,461640.0,56.6,56.6346,56.5826,56.6086,461640.0
2017-04-10 12:00:00,65.34,65.37,65.29,65.3,64181.0,56.6086,56.6346,56.5653,56.574,64181.0
2017-04-10 12:10:00,65.31,65.31,65.15,65.18,175254.0,56.5826,56.5826,56.444,56.47,175254.0
2017-04-10 12:20:00,65.18,65.23,65.17,65.21,184911.0,56.47,56.5133,56.4614,56.496,184911.0
2017-04-10 12:30:00,65.21,65.3,65.19,65.29,107490.0,56.496,56.574,56.4787,56.5653,107490.0
2017-04-10 12:40:00,65.29,65.42,65.29,65.42,49615.0,56.5653,56.6779,56.5653,56.6779,49615.0
2017-04-10 12:50:00,65.42,65.48,65.42,65.45,70124.0,56.6779,56.7299,56.6779,56.7039,70124.0
2017-04-10 13:00:00,65.45,65.48,65.42,65.46,81671.0,56.7039,56.7299,56.6779,56.7126,81671.0
2017-04-10 13:10:00,65.46,65.49,65.44,65.45,40242.0,56.7126,56.7386,56.6953,56.7039,40242.0
2017-04-10 13:20:00,65.46,65.49,65.45,65.46,48389.0,56.7126,56.7386,56.7039,56.7126,48389.0
2017-04-10 13:30:00,65.46,65.58,65.45,65.53,134883.0,56.7126,56.8166,56.7039,56.7732,134883.0
2017-04-10 13:40:00,65.53,65.54,65.47,65.49,46478.0,56.7732,56.7819,56.7213,56.7386,46478.0
2017-04-10 13:50:00,65.49,65.52,65.47,65.51,38612.0,56.7386,56.7646,56.7213,56.7559,38612.0
2017-04-10 14:00:00,65.51,65.51,65.37,65.41,54517.0,56.7559,56.7559,56.6346,56.6693,54517.0
2017-04-10 14:10:00,65.41,65.49,65.41,65.47,36720.0,56.6693,56.7386,56.6693,56.7213,36720.0
2017-04-10 14:20:00,65.47,65.51,65.41,65.42,60933.0,56.7213,56.7559,56.6693,56.6779,60933.0
2017-04-10 14:30:00,65.42,65.45,65.4,65.42,148084.0,56.6779,56.7039,56.6606,56.6779,148084.0
2017-04-10 14:40:00,65.42,65.53,65.39,65.52,117181.0,56.6779,56.7732,56.652,56.7646,117181.0
2017-04-10 14:50:00,65.52,65.53,65.48,65.49,65131.0,56.7646,56.7732,56.7299,56.7386,65131.0
2017-04-10 15:00:00,65.49,65.56,65.48,65.51,71742.0,56.7386,56.7992,56.7299,56.7559,71742.0
2017-04-10 15:10:00,65.5,65.54,65.46,65.48,93878.0,56.7473,56.7819,56.7126,56.7299,93878.0
2017-04-10 15:20:00,65.48,65.48,65.36,65.4,232095.0,56.7299,56.7299,56.626,56.6606,232095.0
2017-04-10 15:30:00,65.39,65.43,65.36,65.42,167453.0,56.652,56.6866,56.626,56.6779,167453.0
2017-04-10 15:40:00,65.41,65.42,65.3,65.3,249549.0,56.6693,56.6779,56.574,56.574,249549.0
2017-04-10 15:50:00,65.3,65.34,65.26,65.3,758343.0,56.574,56.6086,56.5393,56.574,758343.0
2017-04-11 09:30:00,65.18,65.29,65.07,65.12,375152.0,56.47,56.5653,56.3747,56.418,375152.0
2017-04-11 09:40:00,65.11,65.11,64.94,64.96,1116933.0,56.4094,56.4094,56.2621,56.2794,1116933.0
2017-04-11 09:50:00,64.96,65.03,64.9,65.02,304253.0,56.2794,56.3401,56.2274,56.3314,304253.0
2017-04-11 10:00:00,65.03,65.11,65.0,65.05,183824.0,56.3401,56.4094,56.3141,56.3574,183824.0
2017-04-11 10:10:00,65.05,65.1,64.98,65.03,158562.0,56.3574,56.4007,56.2967,56.3401,158562.0
2017-04-11 10:20:00,65.03,65.07,64.92,65.06,184124.0,56.3401,56.3747,56.2448,56.3661,184124.0
2017-04-11 10:30:00,65.06,65.06,64.83,64.93,477064.0,56.3661,56.3661,56.1668,56.2534,477064.0
2017-04-11 10:40:00,64.93,64.96,64.84,64.89,248541.0,56.2534,56.2794,56.1755,56.2188,248541.0
2017-04-11 10:50:00,64.88,64.9,64.77,64.83,516567.0,56.2101,56.2274,56.1148,56.1668,516567.0
2017-04-11 11:00:00,64.83,64.99,64.8,64.93,160803.0,56.1668,56.3054,56.1408,56.2534,160803.0
2017-04-11 11:10:00,64.92,64.94,64.82,64.9,412650.0,56.2448,56.2621,56.1581,56.2274,412650.0
2017-04-11 11:20:00,64.89,64.91,64.81,64.86,229889.0,56.2188,56.2361,56.1495,56.1928,229889.0
2017-04-11 11:30:00,64.87,64.95,64.84,64.94,499012.0,56.2014,56.2708,56.1755,56.2621,499012.0
2017-04-11 11:40:00,64.94,64.97,64.86,64.95,176949.0,56.2621,56.2881,56.1928,56.2708,176949.0
2017-04-11 11:50:00,64.94,65.02,64.92,64.98,215424.0,56.2621,56.3314,56.2448,56.2967,215424.0
2017-04-11 12:00:00,64.98,64.99,64.93,64.96,59979.0,56.2967,56.3054,56.2534,56.2794,59979.0
2017-04-11 12:10:00,64.97,65.11,64.95,65.1,108768.0,56.2881,56.4094,56.2708,56.4007,108768.0
2017-04-11 12:20:00,65.1,65.18,65.09,65.15,156819.0,56.4007,56.47,56.392,56.444,156819.0
2017-04-11 12:30:00,65.16,65.19,65.14,65.16,135847.0,56.4527,56.4787,56.4354,56.4527,135847.0
2017-04-11 12:40:00,65.16,65.16,65.08,65.09,106691.0,56.4527,56.4527,56.3834,56.392,106691.0
2017-04-11 12:50:00,65.09,65.18,65.09,65.15,144248.0,56.392,56.47,56.392,56.444,144248.0
2017-04-11 13:00:00,65.15,65.26,65.14,65.22,148779.0,56.444,56.5393,56.4354,56.5047,148779.0
2017-04-11 13:10:00,65.22,65.24,65.17,65.2,46508.0,56.5047,56.522,56.4614,56.4873,46508.0
2017-04-11 13:20:00,65.2,65.23,65.15,65.19,162444.0,56.4873,56.5133,56.444,56.4787,162444.0
2017-04-11 13:30:00,65.18,65.29,65.17,65.27,128076.0,56.47,56.5653,56.4614,56.548,128076.0
2017-04-11 13:40:00,65.28,65.29,65.16,65.17,183431.0,56.5567,56.5653,56.4527,56.4614,183431.0
2017-04-11 13:50:00,65.18,65.24,65.18,65.24,38900.0,56.47,56.522,56.47,56.522,38900.0
2017-04-11 14:00:00,65.25,65.28,65.22,65.26,116387.0,56.5307,56.5567,56.5047,56.5393,116387.0
2017-04-11 14:10:00,65.26,65.27,65.11,65.18,221274.0,56.5393,56.548,56.4094,56.47,221274.0
2017-04-11 14:20:00,65.18,65.24,65.18,65.23,49906.0,56.47,56.522,56.47,56.5133,49906.0
2017-04-11 14:30:00,65.24,65.28,65.21,65.27,107002.0,56.522,56.5567,56.496,56.548,107002.0
2017-04-11 14:40:00,65.26,65.33,65.24,65.31,201460.0,56.5393,56.6,56.522,56.5826,201460.0
2017-04-11 14:50:00,65.32,65.4,65.31,65.34,348672.0,56.5913,56.6606,56.5826,56.6086,348672.0
2017-04-11 15:00:00,65.34,65.36,65.24,65.29,115032.0,56.6086,56.626,56.522,56.5653,115032.0
2017-04-11 15:10:00,65.29,65.3,65.18,65.22,189655.0,56.5653,56.574,56.47,56.5047,189655.0
2017-04-11 15:20:00,65.22,65.25,65.2,65.23,159563.0,56.5047,56.5307,56.4873,56.5133,159563.0
2017-04-11 15:30:00,65.23,65.33,65.21,65.33,149261.0,56.5133,56.6,56.496,56.6,149261.0
2017-04-11 15:40:00,65.32,65.33,65.25,65.29,292900.0,56.5913,56.6,56.5307,56.5653,292900.0
2017-04-11 15:50:00,65.3,65.4,65.29,65.4,531332.0,56.574,56.6606,56.5653,56.6606,531332.0
2017-04-12 09:30:00,65.32,65.36,65.07,65.07,633065.0,56.5913,56.626,56.3747,56.3747,633065.0
2017-04-12 09:40:00,65.09,65.18,65.05,65.11,157873.0,56.392,56.47,56.3574,56.4094,157873.0
2017-04-12 09:50:00,65.11,65.15,64.98,65.02,388789.0,56.4094,56.444,56.2967,56.3314,388789.0
2017-04-12 10:00:00,65.01,65.05,64.96,64.99,142002.0,56.3227,56.3574,56.2794,56.3054,142002.0
2017-04-12 10:10:00,65.0,65.1,64.94,65.05,148219.0,56.3141,56.4007,56.2621,56.3574,148219.0
2017-04-12 10:20:00,65.06,65.07,64.93,64.96,87565.0,56.3661,56.3747,56.2534,56.2794,87565.0
2017-04-12 10:30:00,64.96,65.04,64.94,64.98,114005.0,56.2794,56.3487,56.2621,56.2967,114005.0
2017-04-12 10:40:00,64.98,64.98,64.83,64.85,189408.0,56.2967,56.2967,56.1668,56.1841,189408.0
2017-04-12 10:50:00,64.84,64.85,64.77,64.78,508607.0,56.1755,56.1841,56.1148,56.1235,508607.0
2017-04-12 11:00:00,64.79,64.82,64.73,64.81,520600.0,56.1321,56.1581,56.0802,56.1495,520600.0
2017-04-12 11:10:00,64.81,64.81,64.73,64.75,111296.0,56.1495,56.1495,56.0802,56.0975,111296.0
2017-04-12 11:20:00,64.75,64.78,64.69,64.71,147048.0,56.0975,56.1235,56.0455,56.0628,147048.0
2017-04-12 11:30:00,64.7,64.71,64.59,64.62,207212.0,56.0542,56.0628,55.9589,55.9848,207212.0
2017-04-12 11:40:00,64.61,64.65,64.57,64.62,791026.0,55.9762,56.0108,55.9415,55.9848,791026.0
2017-04-12 11:50:00,64.62,64.66,64.55,64.64,352594.0,55.9848,56.0195,55.9242,56.0022,352594.0
2017-04-12 12:00:00,64.65,64.69,64.62,64.68,110994.0,56.0108,56.0455,55.9848,56.0368,110994.0
2017-04-12 12:10:00,64.69,64.81,64.69,64.76,94094.0,56.0455,56.1495,56.0455,56.1061,94094.0
2017-04-12 12:20:00,64.75,64.78,64.65,64.68,294693.0,56.0975,56.1235,56.0108,56.0368,294693.0
2017-04-12 12:30:00,64.68,64.7,64.65,64.66,127237.0,56.0368,56.0542,56.0108,56.0195,127237.0
2017-04-12 12:40:00,64.67,64.71,64.66,64.68,91180.0,56.0282,56.0628,56.0195,56.0368,91180.0
2017-04-12 12:50:00,64.68,64.68,64.58,64.61,181755.0,56.0368,56.0368,55.9502,55.9762,181755.0
2017-04-12 13:00:00,64.61,64.76,64.61,64.75,127783.0,55.9762,56.1061,55.9762,56.0975,127783.0
2017-04-12 13:10:00,64.75,64.77,64.72,64.74,84514.0,56.0975,56.1148,56.0715,56.0888,84514.0
2017-04-12 13:20:00,64.73,64.73,64.65,64.69,51235.0,56.0802,56.0802,56.0108,56.0455,51235.0
2017-04-12 13:30:00,64.68,64.77,64.64,64.76,146446.0,56.0368,56.1148,56.0022,56.1061,146446.0
2017-04-12 13:40:00,64.76,64.8,64.73,64.79,120378.0,56.1061,56.1408,56.0802,56.1321,120378.0
2017-04-12 13:50:00,64.78,64.82,64.71,64.8,278029.0,56.1235,56.1581,56.0628,56.1408,278029.0
2017-04-12 14:00:00,64.81,64.81,64.72,64.73,103543.0,56.1495,56.1495,56.0715,56.0802,103543.0
2017-04-12 14:10:00,64.72,64.76,64.71,64.73,55180.0,56.0715,56.1061,56.0628,56.0802,55180.0
2017-04-12 14:20:00,64.72,64.74,64.67,64.71,146318.0,56.0715,56.0888,56.0282,56.0628,146318.0
2017-04-12 14:30:00,64.71,64.76,64.64,64.64,128568.0,56.0628,56.1061,56.0022,56.0022,128568.0
2017-04-12 14:40:00,64.63,64.63,64.56,64.57,99284.0,55.9935,55.9935,55.9329,55.9415,99284.0
2017-04-12 14:50:00,64.57,64.63,64.54,64.62,359191.0,55.9415,55.9935,55.9155,55.9848,359191.0
2017-04-12 15:00:00,64.62,64.65,64.57,64.6,121767.0,55.9848,56.0108,55.9415,55.9675,121767.0
2017-04-12 15:10:00,64.6,64.65,64.46,64.47,390739.0,55.9675,56.0108,55.8462,55.8549,390739.0
2017-04-12 15:20:00,64.47,64.6,64.47,64.53,334355.0,55.8549,55.9675,55.8549,55.9069,334355.0
2017-04-12 15:30:00,64.53,64.61,64.53,64.54,257697.0,55.9069,55.9762,55.9069,55.9155,257697.0
2017-04-12 15:40:00,64.53,64.57,64.44,64.45,426370.0,55.9069,55.9415,55.8289,55.8376,426370.0
2017-04-12 15:50:00,64.44,64.51,64.44,64.49,1323116.0,55.8289,55.8895,55.8289,55.8722,1323116.0
2017-04-13 09:30:00,64.43,64.48,64.3,64.43,466753.0,55.8202,55.8636,55.7076,55.8202,466753.0
2017-04-13 09:40:00,64.44,64.48,64.35,64.42,419623.0,55.8289,55.8636,55.7509,55.8116,419623.0
2017-04-13 09:50:00,64.44,64.63,64.43,64.54,415841.0,55.8289,55.9935,55.8202,55.9155,415841.0
2017-04-13 10:00:00,64.53,64.64,64.5,64.51,415043.0,55.9069,56.0022,55.8809,55.8895,415043.0
2017-04-13 10:10:00,64.51,64.52,64.43,64.45,281427.0,55.8895,55.8982,55.8202,55.8376,281427.0
2017-04-13 10:20:00,64.45,64.47,64.37,64.38,191679.0,55.8376,55.8549,55.7683,55.7769,191679.0
2017-04-13 10:30:00,64.37,64.49,64.37,64.47,86918.0,55.7683,55.8722,55.7683,55.8549,86918.0
2017-04-13 10:40:00,64.47,64.51,64.44,64.46,128054.0,55.8549,55.8895,55.8289,55.8462,128054.0
2017-04-13 10:50:00,64.46,64.54,64.45,64.51,157467.0,55.8462,55.9155,55.8376,55.8895,157467.0
2017-04-13 11:00:00,64.51,64.58,64.5,64.56,252240.0,55.8895,55.9502,55.8809,55.9329,252240.0
2017-04-13 11:10:00,64.57,64.58,64.51,64.53,148326.0,55.9415,55.9502,55.8895,55.9069,148326.0
2017-04-13 11:20:00,64.53,64.61,64.52,64.58,120353.0,55.9069,55.9762,55.8982,55.9502,120353.0
2017-04-13 11:30:00,64.58,64.63,64.57,64.59,250061.0,55.9502,55.9935,55.9415,55.9589,250061.0
2017-04-13 11:40:00,64.59,64.6,64.56,64.58,115956.0,55.9589,55.9675,55.9329,55.9502,115956.0
2017-04-13 11:50:00,64.58,64.62,64.56,64.58,141828.0,55.9502,55.9848,55.9329,55.9502,141828.0
2017-04-13 12:00:00,64.57,64.57,64.4,64.42,444350.0,55.9415,55.9415,55.7942,55.8116,444350.0
2017-04-13 12:10:00,64.41,64.46,64.4,64.42,96599.0,55.8029,55.8462,55.7942,55.8116,96599.0
2017-04-13 12:20:00,64.42,64.44,64.37,64.42,84291.0,55.8116,55.8289,55.7683,55.8116,84291.0
2017-04-13 12:30:00,64.43,64.48,64.42,64.43,136597.0,55.8202,55.8636,55.8116,55.8202,136597.0
2017-04-13 12:40:00,64.44,64.44,64.31,64.32,505949.0,55.8289,55.8289,55.7163,55.7249,505949.0
2017-04-13 12:50:00,64.33,64.37,64.33,64.36,251029.0,55.7336,55.7683,55.7336,55.7596,251029.0
2017-04-13 13:00:00,64.36,64.36,64.24,64.3,82791.0,55.7596,55.7596,55.6556,55.7076,82791.0
2017-04-13 13:10:00,64.3,64.31,64.25,64.3,75045.0,55.7076,55.7163,55.6643,55.7076,75045.0
2017-04-13 13:20:00,64.29,64.33,64.27,64.33,63496.0,55.6989,55.7336,55.6816,55.7336,63496.0
2017-04-13 13:30:00,64.33,64.36,64.32,64.33,62121.0,55.7336,55.7596,55.7249,55.7336,62121.0
2017-04-13 13:40:00,64.33,64.35,64.19,64.21,70564.0,55.7336,55.7509,55.6123,55.6296,70564.0
2017-04-13 13:50:00,64.2,64.25,64.2,64.24,52255.0,55.621,55.6643,55.621,55.6556,52255.0
2017-04-13 14:00:00,64.24,64.37,64.22,64.37,102075.0,55.6556,55.7683,55.6383,55.7683,102075.0
2017-04-13 14:10:00,64.36,64.4,64.34,64.36,173402.0,55.7596,55.7942,55.7423,55.7596,173402.0
2017-04-13 14:20:00,64.36,64.4,64.34,64.39,98082.0,55.7596,55.7942,55.7423,55.7856,98082.0
2017-04-13 14:30:00,64.38,64.42,64.31,64.31,84463.0,55.7769,55.8116,55.7163,55.7163,84463.0
2017-04-13 14:40:00,64.32,64.37,64.31,64.33,226423.0,55.7249,55.7683,55.7163,55.7336,226423.0
2017-04-13 14:50:00,64.34,64.36,64.29,64.36,99784.0,55.7423,55.7596,55.6989,55.7596,99784.0
2017-04-13 15:00:00,64.35,64.38,64.28,64.28,133972.0,55.7509,55.7769,55.6903,55.6903,133972.0
2017-04-13 15:10:00,64.28,64.28,64.15,64.22,198878.0,55.6903,55.6903,55.5777,55.6383,198878.0
2017-04-13 15:20:00,64.23,64.26,64.21,64.21,114096.0,55.647,55.673,55.6296,55.6296,114096.0
2017-04-13 15:30:00,64.21,64.24,64.1,64.11,224547.0,55.6296,55.6556,55.5343,55.543,224547.0
2017-04-13 15:40:00,64.1,64.24,64.08,64.23,700409.0,55.5343,55.6556,55.517,55.647,700409.0
2017-04-13 15:50:00,64.22,64.23,64.05,64.06,1338582.0,55.6383,55.647,55.491,55.4997,1338582.0
2017-04-17 09:30:00,64.22,64.38,64.19,64.25,1051259.0,55.6383,55.7769,55.6123,55.6643,1051259.0
2017-04-17 09:40:00,64.25,64.27,64.14,64.27,759510.0,55.6643,55.6816,55.569,55.6816,759510.0
2017-04-17 09:50:00,64.26,64.35,64.25,64.32,370856.0,55.673,55.7509,55.6643,55.7249,370856.0
2017-04-17 10:00:00,64.32,64.45,64.32,64.42,674318.0,55.7249,55.8376,55.7249,55.8116,674318.0
2017-04-17 10:10:00,64.43,64.55,64.4,64.52,294484.0,55.8202,55.9242,55.7942,55.8982,294484.0
2017-04-17 10:20:00,64.52,64.53,64.42,64.46,145403.0,55.8982,55.9069,55.8116,55.8462,145403.0
2017-04-17 10:30:00,64.46,64.52,64.4,64.43,70789.0,55.8462,55.8982,55.7942,55.8202,70789.0
2017-04-17 10:40:00,64.43,64.49,64.4,64.48,72970.0,55.8202,55.8722,55.7942,55.8636,72970.0
2017-04-17 10:50:00,64.48,64.52,64.46,64.52,73195.0,55.8636,55.8982,55.8462,55.8982,73195.0
2017-04-17 11:00:00,64.52,64.55,64.49,64.53,58373.0,55.8982,55.9242,55.8722,55.9069,58373.0
2017-04-17 11:10:00,64.53,64.57,64.52,64.56,127092.0,55.9069,55.9415,55.8982,55.9329,127092.0
2017-04-17 11:20:00,64.57,64.57,64.5,64.53,66603.0,55.9415,55.9415,55.8809,55.9069,66603.0
2017-04-17 11:30:00,64.53,64.59,64.52,64.57,35516.0,55.9069,55.9589,55.8982,55.9415,35516.0
2017-04-17 11:40:00,64.58,64.6,64.48,64.5,50156.0,55.9502,55.9675,55.8636,55.8809,50156.0
2017-04-17 11:50:00,64.49,64.51,64.47,64.47,67245.0,55.8722,55.8895,55.8549,55.8549,67245.0
2017-04-17 12:00:00,64.47,64.54,64.47,64.53,78834.0,55.8549,55.9155,55.8549,55.9069,78834.0
2017-04-17 12:10:00,64.53,64.55,64.52,64.53,42549.0,55.9069,55.9242,55.8982,55.9069,42549.0
2017-04-17 12:20:00,64.53,64.58,64.52,64.53,45363.0,55.9069,55.9502,55.8982,55.9069,45363.0
2017-04-17 12:30:00,64.53,64.55,64.46,64.48,77664.0,55.9069,55.9242,55.8462,55.8636,77664.0
2017-04-17 12:40:00,64.49,64.5,64.44,64.45,47533.0,55.8722,55.8809,55.8289,55.8376,47533.0
2017-04-17 12:50:00,64.45,64.48,64.43,64.45,63456.0,55.8376,55.8636,55.8202,55.8376,63456.0
2017-04-17 13:00:00,64.44,64.46,64.42,64.44,64354.0,55.8289,55.8462,55.8116,55.8289,64354.0
2017-04-17 13:10:00,64.45,64.48,64.43,64.47,326690.0,55.8376,55.8636,55.8202,55.8549,326690.0
2017-04-17 13:20:00,64.46,64.54,64.46,64.52,67013.0,55.8462,55.9155,55.8462,55.8982,67013.0
2017-04-17 13:30:00,64.52,64.54,64.47,64.48,51391.0,55.8982,55.9155,55.8549,55.8636,51391.0
2017-04-17 13:40:00,64.48,64.52,64.47,64.52,123677.0,55.8636,55.8982,55.8549,55.8982,123677.0
2017-04-17 13:50:00,64.52,64.53,64.49,64.5,50894.0,55.8982,55.9069,55.8722,55.8809,50894.0
2017-04-17 14:00:00,64.5,64.54,64.48,64.5,85294.0,55.8809,55.9155,55.8636,55.8809,85294.0
2017-04-17 14:10:00,64.5,64.53,64.46,64.47,53264.0,55.8809,55.9069,55.8462,55.8549,53264.0
2017-04-17 14:20:00,64.47,64.5,64.46,64.48,65936.0,55.8549,55.8809,55.8462,55.8636,65936.0
2017-04-17 14:30:00,64.48,64.52,64.48,64.51,58282.0,55.8636,55.8982,55.8636,55.8895,58282.0
2017-04-17 14:40:00,64.51,64.56,64.51,64.53,718884.0,55.8895,55.9329,55.8895,55.9069,718884.0
2017-04-17 14:50:00,64.53,64.54,64.47,64.5,403500.0,55.9069,55.9155,55.8549,55.8809,403500.0
2017-04-17 15:00:00,64.5,64.52,64.46,64.5,115170.0,55.8809,55.8982,55.8462,55.8809,115170.0
2017-04-17 15:10:00,64.51,64.62,64.49,64.62,221566.0,55.8895,55.9848,55.8722,55.9848,221566.0
2017-04-17 15:20:00,64.62,64.69,64.58,64.66,253724.0,55.9848,56.0455,55.9502,56.0195,253724.0
2017-04-17 15:30:00,64.66,64.68,64.6,64.67,172114.0,56.0195,56.0368,55.9675,56.0282,172114.0
2017-04-17 15:40:00,64.67,64.74,64.65,64.73,419536.0,56.0282,56.0888,56.0108,56.0802,419536.0
2017-04-17 15:50:00,64.73,64.75,64.69,64.74,730166.0,56.0802,56.0975,56.0455,56.0888,730166.0
2017-04-18 09:30:00,64.4,64.6,64.38,64.58,512063.0,55.7942,55.9675,55.7769,55.9502,512063.0
2017-04-18 09:40:00,64.58,64.76,64.58,64.73,404708.0,55.9502,56.1061,55.9502,56.0802,404708.0
2017-04-18 09:50:00,64.73,64.76,64.66,64.75,363451.0,56.0802,56.1061,56.0195,56.0975,363451.0
2017-04-18 10:00:00,64.76,64.77,64.61,64.66,222129.0,56.1061,56.1148,55.9762,56.0195,222129.0
2017-04-18 10:10:00,64.66,64.69,64.55,64.57,189258.0,56.0195,56.0455,55.9242,55.9415,189258.0
2017-04-18 10:20:00,64.56,64.61,64.52,64.57,120942.0,55.9329,55.9762,55.8982,55.9415,120942.0
2017-04-18 10:30:00,64.56,64.66,64.55,64.64,104801.0,55.9329,56.0195,55.9242,56.0022,104801.0
2017-04-18 10:40:00,64.64,64.66,64.59,64.64,408977.0,56.0022,56.0195,55.9589,56.0022,408977.0
2017-04-18 10:50:00,64.63,64.64,64.55,64.61,179300.0,55.9935,56.0022,55.9242,55.9762,179300.0
2017-04-18 11:00:00,64.62,64.63,64.56,64.62,86694.0,55.9848,55.9935,55.9329,55.9848,86694.0
2017-04-18 11:10:00,64.62,64.67,64.61,64.63,146886.0,55.9848,56.0282,55.9762,55.9935,146886.0
2017-04-18 11:20:00,64.63,64.64,64.57,64.62,109219.0,55.9935,56.0022,55.9415,55.9848,109219.0
2017-04-18 11:30:00,64.63,64.63,64.42,64.46,145640.0,55.9935,55.9935,55.8116,55.8462,145640.0
2017-04-18 11:40:00,64.45,64.46,64.38,64.42,79317.0,55.8376,55.8462,55.7769,55.8116,79317.0
2017-04-18 11:50:00,64.43,64.44,64.32,64.34,205237.0,55.8202,55.8289,55.7249,55.7423,205237.0
2017-04-18 12:00:00,64.32,64.36,64.24,64.34,204220.0,55.7249,55.7596,55.6556,55.7423,204220.0
2017-04-18 12:10:00,64.35,64.37,64.33,64.35,81038.0,55.7509,55.7683,55.7336,55.7509,81038.0
2017-04-18 12:20:00,64.35,64.4,64.35,64.38,53353.0,55.7509,55.7942,55.7509,55.7769,53353.0
2017-04-18 12:30:00,64.38,64.4,64.34,64.34,48861.0,55.7769,55.7942,55.7423,55.7423,48861.0
2017-04-18 12:40:00,64.35,64.39,64.32,64.34,745887.0,55.7509,55.7856,55.7249,55.7423,745887.0
2017-04-18 12:50:00,64.34,64.42,64.34,64.36,52473.0,55.7423,55.8116,55.7423,55.7596,52473.0
2017-04-18 13:00:00,64.36,64.36,64.31,64.35,123033.0,55.7596,55.7596,55.7163,55.7509,123033.0
2017-04-18 13:10:00,64.35,64.41,64.33,64.37,70326.0,55.7509,55.8029,55.7336,55.7683,70326.0
2017-04-18 13:20:00,64.37,64.43,64.36,64.43,48810.0,55.7683,55.8202,55.7596,55.8202,48810.0
2017-04-18 13:30:00,64.44,64.48,64.42,64.44,81981.0,55.8289,55.8636,55.8116,55.8289,81981.0
2017-04-18 13:40:00,64.44,64.49,64.44,64.47,141378.0,55.8289,55.8722,55.8289,55.8549,141378.0
2017-04-18 13:50:00,64.47,64.49,64.45,64.49,80841.0,55.8549,55.8722,55.8376,55.8722,80841.0
2017-04-18 14:00:00,64.49,64.57,64.48,64.56,173748.0,55.8722,55.9415,55.8636,55.9329,173748.0
2017-04-18 14:10:00,64.56,64.61,64.53,64.6,92275.0,55.9329,55.9762,55.9069,55.9675,92275.0
2017-04-18 14:20:00,64.6,64.6,64.53,64.59,135896.0,55.9675,55.9675,55.9069,55.9589,135896.0
2017-04-18 14:30:00,64.58,64.62,64.56,64.56,84536.0,55.9502,55.9848,55.9329,55.9329,84536.0
2017-04-18 14:40:00,64.56,64.59,64.48,64.52,100478.0,55.9329,55.9589,55.8636,55.8982,100478.0
2017-04-18 14:50:00,64.52,64.54,64.46,64.51,59651.0,55.8982,55.9155,55.8462,55.8895,59651.0
2017-04-18 15:00:00,64.51,64.53,64.45,64.51,161509.0,55.8895,55.9069,55.8376,55.8895,161509.0
2017-04-18 15:10:00,64.51,64.53,64.46,64.53,94034.0,55.8895,55.9069,55.8462,55.9069,94034.0
2017-04-18 15:20:00,64.53,64.59,64.52,64.56,167618.0,55.9069,55.9589,55.8982,55.9329,167618.0
2017-04-18 15:30:00,64.56,64.61,64.55,64.59,209011.0,55.9329,55.9762,55.9242,55.9589,209011.0
2017-04-18 15:40:00,64.59,64.62,64.55,64.59,226961.0,55.9589,55.9848,55.9242,55.9589,226961.0
2017-04-18 15:50:00,64.59,64.6,64.51,64.52,544781.0,55.9589,55.9675,55.8895,55.8982,544781.0
2017-04-19 09:30:00,64.74,64.89,64.71,64.84,498825.0,56.0888,56.2188,56.0628,56.1755,498825.0
2017-04-19 09:40:00,64.84,64.85,64.74,64.82,297010.0,56.1755,56.1841,56.0888,56.1581,297010.0
2017-04-19 09:50:00,64.83,64.97,64.82,64.94,232574.0,56.1668,56.2881,56.1581,56.2621,232574.0
2017-04-19 10:00:00,64.94,64.95,64.82,64.84,193402.0,56.2621,56.2708,56.1581,56.1755,193402.0
2017-04-19 10:10:00,64.84,64.86,64.8,64.83,204498.0,56.1755,56.1928,56.1408,56.1668,204498.0
2017-04-19 10:20:00,64.83,64.85,64.77,64.85,94200.0,56.1668,56.1841,56.1148,56.1841,94200.0
2017-04-19 10:30:00,64.84,64.88,64.76,64.86,228020.0,56.1755,56.2101,56.1061,56.1928,228020.0
2017-04-19 10:40:00,64.86,64.87,64.77,64.77,118554.0,56.1928,56.2014,56.1148,56.1148,118554.0
2017-04-19 10:50:00,64.77,64.83,64.76,64.82,220436.0,56.1148,56.1668,56.1061,56.1581,220436.0
2017-04-19 11:00:00,64.81,64.85,64.8,64.84,109960.0,56.1495,56.1841,56.1408,56.1755,109960.0
2017-04-19 11:10:00,64.85,64.86,64.8,64.86,72654.0,56.1841,56.1928,56.1408,56.1928,72654.0
2017-04-19 11:20:00,64.86,64.89,64.83,64.88,81080.0,56.1928,56.2188,56.1668,56.2101,81080.0
2017-04-19 11:30:00,64.88,64.89,64.85,64.87,49958.0,56.2101,56.2188,56.1841,56.2014,49958.0
2017-04-19 11:40:00,64.87,64.9,64.81,64.82,46446.0,56.2014,56.2274,56.1495,56.1581,46446.0
2017-04-19 11:50:00,64.82,64.83,64.77,64.78,135847.0,56.1581,56.1668,56.1148,56.1235,135847.0
2017-04-19 12:00:00,64.78,64.8,64.68,64.7,87680.0,56.1235,56.1408,56.0368,56.0542,87680.0
2017-04-19 12:10:00,64.7,64.76,64.65,64.74,134484.0,56.0542,56.1061,56.0108,56.0888,134484.0
2017-04-19 12:20:00,64.74,64.79,64.71,64.74,86527.0,56.0888,56.1321,56.0628,56.0888,86527.0
2017-04-19 12:30:00,64.73,64.77,64.73,64.74,41308.0,56.0802,56.1148,56.0802,56.0888,41308.0
2017-04-19 12:40:00,64.75,64.76,64.71,64.74,74888.0,56.0975,56.1061,56.0628,56.0888,74888.0
2017-04-19 12:50:00,64.74,64.79,64.74,64.76,28095.0,56.0888,56.1321,56.0888,56.1061,28095.0
2017-04-19 13:00:00,64.77,64.77,64.69,64.7,100243.0,56.1148,56.1148,56.0455,56.0542,100243.0
2017-04-19 13:10:00,64.7,64.72,64.65,64.7,165302.0,56.0542,56.0715,56.0108,56.0542,165302.0
2017-04-19 13:20:00,64.7,64.77,64.68,64.73,86862.0,56.0542,56.1148,56.0368,56.0802,86862.0
2017-04-19 13:30:00,64.73,64.75,64.7,64.73,124314.0,56.0802,56.0975,56.0542,56.0802,124314.0
2017-04-19 13:40:00,64.73,64.79,64.71,64.78,81140.0,56.0802,56.1321,56.0628,56.1235,81140.0
2017-04-19 13:50:00,64.78,64.81,64.74,64.77,56986.0,56.1235,56.1495,56.0888,56.1148,56986.0
2017-04-19 14:00:00,64.77,64.79,64.69,64.7,128375.0,56.1148,56.1321,56.0455,56.0542,128375.0
2017-04-19 14:10:00,64.7,64.72,64.63,64.67,82291.0,56.0542,56.0715,55.9935,56.0282,82291.0
2017-04-19 14:20:00,64.67,64.69,64.61,64.67,74369.0,56.0282,56.0455,55.9762,56.0282,74369.0
2017-04-19 14:30:00,64.67,64.71,64.65,64.69,106537.0,56.0282,56.0628,56.0108,56.0455,106537.0
2017-04-19 14:40:00,64.7,64.71,64.6,64.61,89562.0,56.0542,56.0628,55.9675,55.9762,89562.0
2017-04-19 14:50:00,64.61,64.61,64.53,64.56,180123.0,55.9762,55.9762,55.9069,55.9329,180123.0
2017-04-19 15:00:00,64.56,64.6,64.53,64.57,1635024.0,55.9329,55.9675,55.9069,55.9415,1635024.0
2017-04-19 15:10:00,64.57,64.62,64.56,64.62,152228.0,55.9415,55.9848,55.9329,55.9848,152228.0
2017-04-19 15:20:00,64.62,64.62,64.5,64.51,549755.0,55.9848,55.9848,55.8809,55.8895,549755.0
2017-04-19 15:30:00,64.51,64.56,64.45,64.55,289284.0,55.8895,55.9329,55.8376,55.9242,289284.0
2017-04-19 15:40:00,64.55,64.55,64.48,64.53,219799.0,55.9242,55.9242,55.8636,55.9069,219799.0
2017-04-19 15:50:00,64.53,64.61,64.51,64.57,900820.0,55.9069,55.9762,55.8895,55.9415,900820.0
2017-04-20 09:30:00,64.86,65.09,64.85,65.04,449618.0,56.1928,56.392,56.1841,56.3487,449618.0
2017-04-20 09:40:00,65.04,65.07,64.97,65.02,221335.0,56.3487,56.3747,56.2881,56.3314,221335.0
2017-04-20 09:50:00,65.03,65.06,64.95,65.0,187327.0,56.3401,56.3661,56.2708,56.3141,187327.0
2017-04-20 10:00:00,64.99,65.1,64.99,65.09,424844.0,56.3054,56.4007,56.3054,56.392,424844.0
2017-04-20 10:10:00,65.1,65.19,65.1,65.15,294545.0,56.4007,56.4787,56.4007,56.444,294545.0
2017-04-20 10:20:00,65.15,65.18,65.07,65.07,173056.0,56.444,56.47,56.3747,56.3747,173056.0
2017-04-20 10:30:00,65.07,65.11,65.02,65.04,231207.0,56.3747,56.4094,56.3314,56.3487,231207.0
2017-04-20 10:40:00,65.03,65.11,65.03,65.09,102544.0,56.3401,56.4094,56.3401,56.392,102544.0
2017-04-20 10:50:00,65.09,65.16,65.09,65.13,84072.0,56.392,56.4527,56.392,56.4267,84072.0
2017-04-20 11:00:00,65.13,65.15,65.04,65.11,153555.0,56.4267,56.444,56.3487,56.4094,153555.0
2017-04-20 11:10:00,65.12,65.13,65.08,65.12,89256.0,56.418,56.4267,56.3834,56.418,89256.0
2017-04-20 11:20:00,65.12,65.19,65.1,65.18,133592.0,56.418,56.4787,56.4007,56.47,133592.0
2017-04-20 11:30:00,65.18,65.24,65.15,65.23,134722.0,56.47,56.522,56.444,56.5133,134722.0
2017-04-20 11:40:00,65.23,65.28,65.18,65.27,154866.0,56.5133,56.5567,56.47,56.548,154866.0
2017-04-20 11:50:00,65.27,65.3,65.23,65.26,335250.0,56.548,56.574,56.5133,56.5393,335250.0
2017-04-20 12:00:00,65.27,65.36,65.26,65.34,454274.0,56.548,56.626,56.5393,56.6086,454274.0
2017-04-20 12:10:00,65.35,65.37,65.33,65.37,62460.0,56.6173,56.6346,56.6,56.6346,62460.0
2017-04-20 12:20:00,65.36,65.43,65.36,65.38,54319.0,56.626,56.6866,56.626,56.6433,54319.0
2017-04-20 12:30:00,65.38,65.42,65.35,65.39,155136.0,56.6433,56.6779,56.6173,56.652,155136.0
2017-04-20 12:40:00,65.39,65.45,65.39,65.43,216611.0,56.652,56.7039,56.652,56.6866,216611.0
2017-04-20 12:50:00,65.42,65.47,65.39,65.39,154179.0,56.6779,56.7213,56.652,56.652,154179.0
2017-04-20 13:00:00,65.4,65.44,65.4,65.4,63551.0,56.6606,56.6953,56.6606,56.6606,63551.0
2017-04-20 13:10:00,65.39,65.42,65.36,65.36,52685.0,56.652,56.6779,56.626,56.626,52685.0
2017-04-20 13:20:00,65.36,65.41,65.35,65.4,96061.0,56.626,56.6693,56.6173,56.6606,96061.0
2017-04-20 13:30:00,65.4,65.45,65.39,65.44,206783.0,56.6606,56.7039,56.652,56.6953,206783.0
2017-04-20 13:40:00,65.43,65.48,65.43,65.47,63618.0,56.6866,56.7299,56.6866,56.7213,63618.0
2017-04-20 13:50:00,65.48,65.57,65.47,65.52,244853.0,56.7299,56.8079,56.7213,56.7646,244853.0
2017-04-20 14:00:00,65.52,65.54,65.44,65.45,166460.0,56.7646,56.7819,56.6953,56.7039,166460.0
2017-04-20 14:10:00,65.45,65.47,65.41,65.42,105223.0,56.7039,56.7213,56.6693,56.6779,105223.0
2017-04-20 14:20:00,65.41,65.45,65.39,65.43,94397.0,56.6693,56.7039,56.652,56.6866,94397.0
2017-04-20 14:30:00,65.42,65.47,65.39,65.44,84349.0,56.6779,56.7213,56.652,56.6953,84349.0
2017-04-20 14:40:00,65.44,65.45,65.41,65.43,95152.0,56.6953,56.7039,56.6693,56.6866,95152.0
2017-04-20 14:50:00,65.43,65.47,65.4,65.41,80836.0,56.6866,56.7213,56.6606,56.6693,80836.0
2017-04-20 15:00:00,65.41,65.48,65.38,65.47,92363.0,56.6693,56.7299,56.6433,56.7213,92363.0
2017-04-20 15:10:00,65.47,65.49,65.43,65.43,91668.0,56.7213,56.7386,56.6866,56.6866,91668.0
2017-04-20 15:20:00,65.43,65.44,65.37,65.41,127451.0,56.6866,56.6953,56.6346,56.6693,127451.0
2017-04-20 15:30:00,65.41,65.47,65.4,65.45,274745.0,56.6693,56.7213,56.6606,56.7039,274745.0
2017-04-20 15:40:00,65.45,65.48,65.43,65.45,278603.0,56.7039,56.7299,56.6866,56.7039,278603.0
2017-04-20 15:50:00,65.44,65.46,65.31,65.33,980545.0,56.6953,56.7126,56.5826,56.6,980545.0
2017-04-21 09:30:00,65.37,65.6,65.36,65.51,567860.0,56.6346,56.8339,56.626,56.7559,567860.0
2017-04-21 09:40:00,65.51,65.62,65.47,65.5,217553.0,56.7559,56.8512,56.7213,56.7473,217553.0
2017-04-21 09:50:00,65.49,65.51,65.41,65.47,336727.0,56.7386,56.7559,56.6693,56.7213,336727.0
2017-04-21 10:00:00,65.48,65.51,65.42,65.43,691599.0,56.7299,56.7559,56.6779,56.6866,691599.0
2017-04-21 10:10:00,65.43,65.52,65.41,65.52,239167.0,56.6866,56.7646,56.6693,56.7646,239167.0
2017-04-21 10:20:00,65.51,65.52,65.46,65.5,100677.0,56.7559,56.7646,56.7126,56.7473,100677.0
2017-04-21 10:30:00,65.51,65.51,65.43,65.44,337230.0,56.7559,56.7559,56.6866,56.6953,337230.0
2017-04-21 10:40:00,65.44,65.49,65.39,65.44,111226.0,56.6953,56.7386,56.652,56.6953,111226.0
2017-04-21 10:50:00,65.44,65.46,65.35,65.41,147242.0,56.6953,56.7126,56.6173,56.6693,147242.0
2017-04-21 11:00:00,65.41,65.41,65.36,65.37,215436.0,56.6693,56.6693,56.626,56.6346,215436.0
2017-04-21 11:10:00,65.36,65.37,65.24,65.36,395960.0,56.626,56.6346,56.522,56.626,395960.0
2017-04-21 11:20:00,65.36,65.39,65.33,65.35,138508.0,56.626,56.652,56.6,56.6173,138508.0
2017-04-21 11:30:00,65.35,65.38,65.31,65.36,596118.0,56.6173,56.6433,56.5826,56.626,596118.0
2017-04-21 11:40:00,65.35,65.4,65.34,65.39,441665.0,56.6173,56.6606,56.6086,56.652,441665.0
2017-04-21 11:50:00,65.38,65.45,65.37,65.42,183800.0,56.6433,56.7039,56.6346,56.6779,183800.0
2017-04-21 12:00:00,65.42,65.44,65.38,65.42,215736.0,56.6779,56.6953,56.6433,56.6779,215736.0
2017-04-21 12:10:00,65.41,65.44,65.35,65.39,300686.0,56.6693,56.6953,56.6173,56.652,300686.0
2017-04-21 12:20:00,65.39,65.42,65.37,65.38,102976.0,56.652,56.6779,56.6346,56.6433,102976.0
2017-04-21 12:30:00,65.38,65.41,65.36,65.4,189994.0,56.6433,56.6693,56.626,56.6606,189994.0
2017-04-21 12:40:00,65.4,65.41,65.37,65.39,60175.0,56.6606,56.6693,56.6346,56.652,60175.0
2017-04-21 12:50:00,65.39,65.42,65.38,65.39,59577.0,56.652,56.6779,56.6433,56.652,59577.0
2017-04-21 13:00:00,65.39,65.41,65.37,65.4,140604.0,56.652,56.6693,56.6346,56.6606,140604.0
2017-04-21 13:10:00,65.39,65.4,65.22,65.26,321493.0,56.652,56.6606,56.5047,56.5393,321493.0
2017-04-21 13:20:00,65.26,65.37,65.25,65.33,63949.0,56.5393,56.6346,56.5307,56.6,63949.0
2017-04-21 13:30:00,65.34,65.38,65.3,65.32,66558.0,56.6086,56.6433,56.574,56.5913,66558.0
2017-04-21 13:40:00,65.32,65.37,65.31,65.35,95120.0,56.5913,56.6346,56.5826,56.6173,95120.0
2017-04-21 13:50:00,65.35,65.49,65.35,65.47,278159.0,56.6173,56.7386,56.6173,56.7213,278159.0
2017-04-21 14:00:00,65.47,65.49,65.44,65.46,314246.0,56.7213,56.7386,56.6953,56.7126,314246.0
2017-04-21 14:10:00,65.47,65.51,65.46,65.47,85517.0,56.7213,56.7559,56.7126,56.7213,85517.0
2017-04-21 14:20:00,65.47,65.54,65.46,65.53,69461.0,56.7213,56.7819,56.7126,56.7732,69461.0
2017-04-21 14:30:00,65.53,65.57,65.51,65.56,227636.0,56.7732,56.8079,56.7559,56.7992,227636.0
2017-04-21 14:40:00,65.56,65.56,65.46,65.47,167263.0,56.7992,56.7992,56.7126,56.7213,167263.0
2017-04-21 14:50:00,65.47,65.54,65.44,65.51,146545.0,56.7213,56.7819,56.6953,56.7559,146545.0
2017-04-21 15:00:00,65.51,65.52,65.39,65.45,109517.0,56.7559,56.7646,56.652,56.7039,109517.0
2017-04-21 15:10:00,65.44,65.48,65.41,65.46,153674.0,56.6953,56.7299,56.6693,56.7126,153674.0
2017-04-21 15:20:00,65.46,65.49,65.43,65.48,153703.0,56.7126,56.7386,56.6866,56.7299,153703.0
2017-04-21 15:30:00,65.47,65.51,65.43,65.49,328702.0,56.7213,56.7559,56.6866,56.7386,328702.0
2017-04-21 15:40:00,65.49,65.55,65.47,65.53,306883.0,56.7386,56.7906,56.7213,56.7732,306883.0
2017-04-21 15:50:00,65.53,65.53,65.41,65.43,650483.0,56.7732,56.7732,56.6693,56.6866,650483.0
2017-04-24 09:30:00,66.31,66.4,66.25,66.34,1619519.0,57.449,57.527,57.397,57.475,1619519.0
2017-04-24 09:40:00,66.35,66.38,66.22,66.22,565397.0,57.4837,57.5097,57.371,57.371,565397.0
2017-04-24 09:50:00,66.23,66.31,66.15,66.29,258990.0,57.3797,57.449,57.3104,57.4317,258990.0
2017-04-24 10:00:00,66.29,66.39,66.27,66.32,239793.0,57.4317,57.5183,57.4144,57.4577,239793.0
2017-04-24 10:10:00,66.33,66.34,66.28,66.31,263433.0,57.4663,57.475,57.423,57.449,263433.0
2017-04-24 10:20:00,66.32,66.36,66.29,66.34,282585.0,57.4577,57.4923,57.4317,57.475,282585.0
2017-04-24 10:30:00,66.33,66.34,66.27,66.29,210524.0,57.4663,57.475,57.4144,57.4317,210524.0
2017-04-24 10:40:00,66.28,66.32,66.25,66.31,124650.0,57.423,57.4577,57.397,57.449,124650.0
2017-04-24 10:50:00,66.31,66.34,66.29,66.29,83037.0,57.449,57.475,57.4317,57.4317,83037.0
2017-04-24 11:00:00,66.29,66.32,66.23,66.24,86146.0,57.4317,57.4577,57.3797,57.3884,86146.0
2017-04-24 11:10:00,66.23,66.27,66.13,66.13,256509.0,57.3797,57.4144,57.2931,57.2931,256509.0
2017-04-24 11:20:00,66.14,66.17,66.11,66.16,95884.0,57.3017,57.3277,57.2757,57.3191,95884.0
2017-04-24 11:30:00,66.16,66.18,66.1,66.16,118750.0,57.3191,57.3364,57.2671,57.3191,118750.0
2017-04-24 11:40:00,66.16,66.16,66.11,66.14,56054.0,57.3191,57.3191,57.2757,57.3017,56054.0
2017-04-24 11:50:00,66.14,66.15,66.1,66.13,149588.0,57.3017,57.3104,57.2671,57.2931,149588.0
2017-04-24 12:00:00,66.14,66.17,66.12,66.16,104708.0,57.3017,57.3277,57.2844,57.3191,104708.0
2017-04-24 12:10:00,66.15,66.19,66.14,66.16,72550.0,57.3104,57.3451,57.3017,57.3191,72550.0
2017-04-24 12:20:00,66.16,66.18,66.14,66.16,49079.0,57.3191,57.3364,57.3017,57.3191,49079.0
2017-04-24 12:30:00,66.16,66.2,66.15,66.18,67803.0,57.3191,57.3537,57.3104,57.3364,67803.0
2017-04-24 12:40:00,66.18,66.19,66.12,66.13,46214.0,57.3364,57.3451,57.2844,57.2931,46214.0
2017-04-24 12:50:00,66.13,66.16,66.11,66.15,56331.0,57.2931,57.3191,57.2757,57.3104,56331.0
2017-04-24 13:00:00,66.15,66.17,66.13,66.15,52140.0,57.3104,57.3277,57.2931,57.3104,52140.0
2017-04-24 13:10:00,66.15,66.21,66.14,66.21,99285.0,57.3104,57.3624,57.3017,57.3624,99285.0
2017-04-24 13:20:00,66.21,66.23,66.18,66.22,286941.0,57.3624,57.3797,57.3364,57.371,286941.0
2017-04-24 13:30:00,66.22,66.23,66.19,66.23,70985.0,57.371,57.3797,57.3451,57.3797,70985.0
2017-04-24 13:40:00,66.23,66.23,66.18,66.2,48711.0,57.3797,57.3797,57.3364,57.3537,48711.0
2017-04-24 13:50:00,66.2,66.24,66.18,66.23,55149.0,57.3537,57.3884,57.3364,57.3797,55149.0
2017-04-24 14:00:00,66.24,66.27,66.23,66.26,72225.0,57.3884,57.4144,57.3797,57.4057,72225.0
2017-04-24 14:10:00,66.27,66.34,66.24,66.33,250724.0,57.4144,57.475,57.3884,57.4663,250724.0
2017-04-24 14:20:00,66.33,66.37,66.32,66.36,123168.0,57.4663,57.501,57.4577,57.4923,123168.0
2017-04-24 14:30:00,66.37,66.4,66.34,66.34,123550.0,57.501,57.527,57.475,57.475,123550.0
2017-04-24 14:40:00,66.34,66.38,66.33,66.35,70971.0,57.475,57.5097,57.4663,57.4837,70971.0
2017-04-24 14:50:00,66.34,66.37,66.3,66.33,84342.0,57.475,57.501,57.4404,57.4663,84342.0
2017-04-24 15:00:00,66.33,66.42,66.32,66.41,203471.0,57.4663,57.5443,57.4577,57.5357,203471.0
2017-04-24 15:10:00,66.42,66.43,66.37,66.39,102724.0,57.5443,57.553,57.501,57.5183,102724.0
2017-04-24 15:20:00,66.38,66.4,66.35,66.36,423057.0,57.5097,57.527,57.4837,57.4923,423057.0
2017-04-24 15:30:00,66.37,66.38,66.34,66.36,273891.0,57.501,57.5097,57.475,57.4923,273891.0
2017-04-24 15:40:00,66.36,66.38,66.34,66.35,396181.0,57.4923,57.5097,57.475,57.4837,396181.0
2017-04-24 15:50:00,66.36,66.36,66.31,66.32,1008148.0,57.4923,57.4923,57.449,57.4577,1008148.0
2017-04-25 09:30:00,66.62,66.63,66.44,66.59,751791.0,57.7176,57.7263,57.5616,57.6916,751791.0
2017-04-25 09:40:00,66.58,66.6,66.5,66.56,267484.0,57.6829,57.7003,57.6136,57.6656,267484.0
2017-04-25 09:50:00,66.56,66.61,66.51,66.59,298578.0,57.6656,57.7089,57.6223,57.6916,298578.0
2017-04-25 10:00:00,66.59,66.81,66.58,66.8,694883.0,57.6916,57.8822,57.6829,57.8735,694883.0
2017-04-25 10:10:00,66.8,66.82,66.75,66.77,329319.0,57.8735,57.8909,57.8302,57.8475,329319.0
2017-04-25 10:20:00,66.77,66.84,66.76,66.78,142628.0,57.8475,57.9082,57.8389,57.8562,142628.0
2017-04-25 10:30:00,66.78,66.82,66.76,66.79,497877.0,57.8562,57.8909,57.8389,57.8649,497877.0
2017-04-25 10:40:00,66.78,66.8,66.76,66.77,191460.0,57.8562,57.8735,57.8389,57.8475,191460.0
2017-04-25 10:50:00,66.76,66.77,66.7,66.71,208639.0,57.8389,57.8475,57.7869,57.7956,208639.0
2017-04-25 11:00:00,66.71,66.72,66.69,66.7,157650.0,57.7956,57.8042,57.7782,57.7869,157650.0
2017-04-25 11:10:00,66.7,66.74,66.67,66.73,156432.0,57.7869,57.8216,57.7609,57.8129,156432.0
2017-04-25 11:20:00,66.73,66.74,66.59,66.6,529929.0,57.8129,57.8216,57.6916,57.7003,529929.0
2017-04-25 11:30:00,66.61,66.61,66.55,66.56,143291.0,57.7089,57.7089,57.6569,57.6656,143291.0
2017-04-25 11:40:00,66.56,66.64,66.52,66.61,519121.0,57.6656,57.7349,57.631,57.7089,519121.0
2017-04-25 11:50:00,66.6,66.66,66.6,66.63,250740.0,57.7003,57.7522,57.7003,57.7263,250740.0
2017-04-25 12:00:00,66.64,66.66,66.62,66.65,247660.0,57.7349,57.7522,57.7176,57.7436,247660.0
2017-04-25 12:10:00,66.65,66.66,66.61,66.63,167662.0,57.7436,57.7522,57.7089,57.7263,167662.0
2017-04-25 12:20:00,66.64,66.67,66.61,66.65,229321.0,57.7349,57.7609,57.7089,57.7436,229321.0
2017-04-25 12:30:00,66.65,66.66,66.58,66.62,97344.0,57.7436,57.7522,57.6829,57.7176,97344.0
2017-04-25 12:40:00,66.62,66.67,66.62,66.66,66782.0,57.7176,57.7609,57.7176,57.7522,66782.0
2017-04-25 12:50:00,66.66,66.69,66.64,66.68,96692.0,57.7522,57.7782,57.7349,57.7696,96692.0
2017-04-25 13:00:00,66.67,66.74,66.66,66.72,112181.0,57.7609,57.8216,57.7522,57.8042,112181.0
2017-04-25 13:10:00,66.72,66.73,66.69,66.69,114471.0,57.8042,57.8129,57.7782,57.7782,114471.0
2017-04-25 13:20:00,66.7,66.73,66.67,66.67,174565.0,57.7869,57.8129,57.7609,57.7609,174565.0
2017-04-25 13:30:00,66.67,66.7,66.66,66.67,95381.0,57.7609,57.7869,57.7522,57.7609,95381.0
2017-04-25 13:40:00,66.68,66.71,66.66,66.69,59933.0,57.7696,57.7956,57.7522,57.7782,59933.0
2017-04-25 13:50:00,66.69,66.71,66.67,66.69,112542.0,57.7782,57.7956,57.7609,57.7782,112542.0
2017-04-25 14:00:00,66.69,66.74,66.68,66.73,141862.0,57.7782,57.8216,57.7696,57.8129,141862.0
2017-04-25 14:10:00,66.73,66.76,66.72,66.76,155411.0,57.8129,57.8389,57.8042,57.8389,155411.0
2017-04-25 14:20:00,66.76,66.76,66.7,66.7,172199.0,57.8389,57.8389,57.7869,57.7869,172199.0
2017-04-25 14:30:00,66.7,66.72,66.69,66.72,259155.0,57.7869,57.8042,57.7782,57.8042,259155.0
2017-04-25 14:40:00,66.72,66.72,66.69,66.71,86328.0,57.8042,57.8042,57.7782,57.7956,86328.0
2017-04-25 14:50:00,66.71,66.72,66.66,66.69,143387.0,57.7956,57.8042,57.7522,57.7782,143387.0
2017-04-25 15:00:00,66.69,66.79,66.68,66.78,190038.0,57.7782,57.8649,57.7696,57.8562,190038.0
2017-04-25 15:10:00,66.78,66.83,66.76,66.82,178465.0,57.8562,57.8995,57.8389,57.8909,178465.0
2017-04-25 15:20:00,66.83,66.83,66.78,66.8,190977.0,57.8995,57.8995,57.8562,57.8735,190977.0
2017-04-25 15:30:00,66.79,66.79,66.74,66.75,465802.0,57.8649,57.8649,57.8216,57.8302,465802.0
2017-04-25 15:40:00,66.75,66.78,66.72,66.74,509792.0,57.8302,57.8562,57.8042,57.8216,509792.0
2017-04-25 15:50:00,66.76,66.76,66.67,66.69,1328976.0,57.8389,57.8389,57.7609,57.7782,1328976.0
2017-04-26 09:30:00,66.77,66.79,66.64,66.72,524444.0,57.8475,57.8649,57.7349,57.8042,524444.0
2017-04-26 09:40:00,66.72,66.79,66.67,66.76,287671.0,57.8042,57.8649,57.7609,57.8389,287671.0
2017-04-26 09:50:00,66.76,66.79,66.71,66.76,433480.0,57.8389,57.8649,57.7956,57.8389,433480.0
2017-04-26 10:00:00,66.76,66.83,66.71,66.81,234145.0,57.8389,57.8995,57.7956,57.8822,234145.0
2017-04-26 10:10:00,66.82,66.82,66.77,66.81,156833.0,57.8909,57.8909,57.8475,57.8822,156833.0
2017-04-26 10:20:00,66.8,66.86,66.77,66.86,281979.0,57.8735,57.9255,57.8475,57.9255,281979.0
2017-04-26 10:30:00,66.86,66.92,66.81,66.81,440067.0,57.9255,57.9775,57.8822,57.8822,440067.0
2017-04-26 10:40:00,66.81,66.86,66.8,66.83,293363.0,57.8822,57.9255,57.8735,57.8995,293363.0
2017-04-26 10:50:00,66.82,66.89,66.82,66.86,134106.0,57.8909,57.9515,57.8909,57.9255,134106.0
2017-04-26 11:00:00,66.85,66.86,66.79,66.8,265164.0,57.9169,57.9255,57.8649,57.8735,265164.0
2017-04-26 11:10:00,66.8,66.82,66.77,66.8,318633.0,57.8735,57.8909,57.8475,57.8735,318633.0
2017-04-26 11:20:00,66.8,67.0,66.78,67.0,1014948.0,57.8735,58.0468,57.8562,58.0468,1014948.0
2017-04-26 11:30:00,67.0,67.04,66.97,66.99,369737.0,58.0468,58.0815,58.0208,58.0381,369737.0
2017-04-26 11:40:00,66.99,67.02,66.78,66.79,257917.0,58.0381,58.0641,57.8562,57.8649,257917.0
2017-04-26 11:50:00,66.78,66.85,66.77,66.83,138452.0,57.8562,57.9169,57.8475,57.8995,138452.0
2017-04-26 12:00:00,66.83,66.87,66.81,66.84,161645.0,57.8995,57.9342,57.8822,57.9082,161645.0
2017-04-26 12:10:00,66.84,66.94,66.83,66.92,148355.0,57.9082,57.9948,57.8995,57.9775,148355.0
2017-04-26 12:20:00,66.92,66.94,66.89,66.89,228326.0,57.9775,57.9948,57.9515,57.9515,228326.0
2017-04-26 12:30:00,66.9,66.94,66.89,66.91,107675.0,57.9602,57.9948,57.9515,57.9688,107675.0
2017-04-26 12:40:00,66.92,66.96,66.86,66.87,202387.0,57.9775,58.0122,57.9255,57.9342,202387.0
2017-04-26 12:50:00,66.87,66.98,66.87,66.97,245475.0,57.9342,58.0295,57.9342,58.0208,245475.0
2017-04-26 13:00:00,66.98,66.98,66.9,66.92,136942.0,58.0295,58.0295,57.9602,57.9775,136942.0
2017-04-26 13:10:00,66.92,66.93,66.86,66.88,159937.0,57.9775,57.9862,57.9255,57.9428,159937.0
2017-04-26 13:20:00,66.89,66.92,66.86,66.87,112072.0,57.9515,57.9775,57.9255,57.9342,112072.0
2017-04-26 13:30:00,66.86,66.89,66.79,66.89,127027.0,57.9255,57.9515,57.8649,57.9515,127027.0
2017-04-26 13:40:00,66.89,66.97,66.74,66.78,656635.0,57.9515,58.0208,57.8216,57.8562,656635.0
2017-04-26 13:50:00,66.79,66.9,66.77,66.8,302339.0,57.8649,57.9602,57.8475,57.8735,302339.0
2017-04-26 14:00:00,66.8,66.83,66.73,66.82,590821.0,57.8735,57.8995,57.8129,57.8909,590821.0
2017-04-26 14:10:00,66.82,66.91,66.81,66.83,270131.0,57.8909,57.9688,57.8822,57.8995,270131.0
2017-04-26 14:20:00,66.82,66.86,66.8,66.8,244251.0,57.8909,57.9255,57.8735,57.8735,244251.0
2017-04-26 14:30:00,66.8,66.89,66.8,66.82,133198.0,57.8735,57.9515,57.8735,57.8909,133198.0
2017-04-26 14:40:00,66.83,66.89,66.81,66.87,139649.0,57.8995,57.9515,57.8822,57.9342,139649.0
2017-04-26 14:50:00,66.87,66.89,66.84,66.86,86054.0,57.9342,57.9515,57.9082,57.9255,86054.0
2017-04-26 15:00:00,66.85,66.91,66.83,66.91,74429.0,57.9169,57.9688,57.8995,57.9688,74429.0
2017-04-26 15:10:00,66.9,66.92,66.87,66.88,120605.0,57.9602,57.9775,57.9342,57.9428,120605.0
2017-04-26 15:20:00,66.88,66.89,66.84,66.86,203431.0,57.9428,57.9515,57.9082,57.9255,203431.0
2017-04-26 15:30:00,66.86,66.88,66.71,66.72,275457.0,57.9255,57.9428,57.7956,57.8042,275457.0
2017-04-26 15:40:00,66.71,66.73,66.67,66.68,335238.0,57.7956,57.8129,57.7609,57.7696,335238.0
2017-04-26 15:50:00,66.68,66.69,66.61,66.63,1204727.0,57.7696,57.7782,57.7089,57.7263,1204727.0
2017-04-27 09:30:00,66.62,66.74,66.54,66.58,474035.0,57.7176,57.8216,57.6483,57.6829,474035.0
2017-04-27 09:40:00,66.58,66.67,66.5,66.67,251758.0,57.6829,57.7609,57.6136,57.7609,251758.0
2017-04-27 09:50:00,66.65,66.68,66.61,66.65,231804.0,57.7436,57.7696,57.7089,57.7436,231804.0
2017-04-27 10:00:00,66.66,66.78,66.65,66.77,287800.0,57.7522,57.8562,57.7436,57.8475,287800.0
2017-04-27 10:10:00,66.77,66.87,66.76,66.82,190030.0,57.8475,57.9342,57.8389,57.8909,190030.0
2017-04-27 10:20:00,66.82,66.84,66.64,66.67,184152.0,57.8909,57.9082,57.7349,57.7609,184152.0
2017-04-27 10:30:00,66.67,66.72,66.63,66.67,97021.0,57.7609,57.8042,57.7263,57.7609,97021.0
2017-04-27 10:40:00,66.66,66.7,66.56,66.56,253984.0,57.7522,57.7869,57.6656,57.6656,253984.0
2017-04-27 10:50:00,66.55,66.57,66.49,66.57,205304.0,57.6569,57.6743,57.605,57.6743,205304.0
2017-04-27 11:00:00,66.57,66.61,66.53,66.54,801165.0,57.6743,57.7089,57.6396,57.6483,801165.0
2017-04-27 11:10:00,66.54,66.55,66.49,66.53,109700.0,57.6483,57.6569,57.605,57.6396,109700.0
2017-04-27 11:20:00,66.53,66.55,66.48,66.51,73855.0,57.6396,57.6569,57.5963,57.6223,73855.0
2017-04-27 11:30:00,66.5,66.54,66.46,66.47,54937.0,57.6136,57.6483,57.579,57.5876,54937.0
2017-04-27 11:40:00,66.47,66.49,66.42,66.44,104619.0,57.5876,57.605,57.5443,57.5616,104619.0
2017-04-27 11:50:00,66.45,66.45,66.38,66.4,70473.0,57.5703,57.5703,57.5097,57.527,70473.0
2017-04-27 12:00:00,66.4,66.5,66.4,66.49,51024.0,57.527,57.6136,57.527,57.605,51024.0
2017-04-27 12:10:00,66.49,66.52,66.48,66.5,57543.0,57.605,57.631,57.5963,57.6136,57543.0
2017-04-27 12:20:00,66.5,66.5,66.42,66.45,79828.0,57.6136,57.6136,57.5443,57.5703,79828.0
2017-04-27 12:30:00,66.45,66.51,66.45,66.5,218865.0,57.5703,57.6223,57.5703,57.6136,218865.0
2017-04-27 12:40:00,66.5,66.61,66.49,66.57,183640.0,57.6136,57.7089,57.605,57.6743,183640.0
2017-04-27 12:50:00,66.57,66.76,66.56,66.76,177919.0,57.6743,57.8389,57.6656,57.8389,177919.0
2017-04-27 13:00:00,66.75,66.77,66.69,66.7,305309.0,57.8302,57.8475,57.7782,57.7869,305309.0
2017-04-27 13:10:00,66.69,66.71,66.66,66.69,73749.0,57.7782,57.7956,57.7522,57.7782,73749.0
2017-04-27 13:20:00,66.7,66.7,66.65,66.67,34239.0,57.7869,57.7869,57.7436,57.7609,34239.0
2017-04-27 13:30:00,66.67,66.68,66.63,66.67,76133.0,57.7609,57.7696,57.7263,57.7609,76133.0
2017-04-27 13:40:00,66.67,66.68,66.61,66.62,77054.0,57.7609,57.7696,57.7089,57.7176,77054.0
2017-04-27 13:50:00,66.62,66.65,66.58,66.6,83748.0,57.7176,57.7436,57.6829,57.7003,83748.0
2017-04-27 14:00:00,66.6,66.61,66.55,66.59,117057.0,57.7003,57.7089,57.6569,57.6916,117057.0
2017-04-27 14:10:00,66.59,66.64,66.58,66.61,98767.0,57.6916,57.7349,57.6829,57.7089,98767.0
2017-04-27 14:20:00,66.61,66.62,66.59,66.61,55953.0,57.7089,57.7176,57.6916,57.7089,55953.0
2017-04-27 14:30:00,66.61,66.66,66.6,66.66,122502.0,57.7089,57.7522,57.7003,57.7522,122502.0
2017-04-27 14:40:00,66.65,66.69,66.63,66.67,87946.0,57.7436,57.7782,57.7263,57.7609,87946.0
2017-04-27 14:50:00,66.66,66.67,66.61,66.62,158086.0,57.7522,57.7609,57.7089,57.7176,158086.0
2017-04-27 15:00:00,66.62,66.62,66.54,66.57,122506.0,57.7176,57.7176,57.6483,57.6743,122506.0
2017-04-27 15:10:00,66.57,66.64,66.57,66.59,63705.0,57.6743,57.7349,57.6743,57.6916,63705.0
2017-04-27 15:20:00,66.59,66.61,66.57,66.59,239523.0,57.6916,57.7089,57.6743,57.6916,239523.0
2017-04-27 15:30:00,66.6,66.62,66.57,66.59,157940.0,57.7003,57.7176,57.6743,57.6916,157940.0
2017-04-27 15:40:00,66.59,66.63,66.58,66.58,204435.0,57.6916,57.7263,57.6829,57.6829,204435.0
2017-04-27 15:50:00,66.59,66.64,66.55,66.63,992465.0,57.6916,57.7349,57.6569,57.7263,992465.0
2017-04-28 09:30:00,66.75,66.89,66.63,66.68,644410.0,57.8302,57.9515,57.7263,57.7696,644410.0
2017-04-28 09:40:00,66.68,66.74,66.64,66.69,292743.0,57.7696,57.8216,57.7349,57.7782,292743.0
2017-04-28 09:50:00,66.68,66.75,66.68,66.7,86743.0,57.7696,57.8302,57.7696,57.7869,86743.0
2017-04-28 10:00:00,66.7,66.7,66.59,66.59,296634.0,57.7869,57.7869,57.6916,57.6916,296634.0
2017-04-28 10:10:00,66.6,66.61,66.5,66.5,133996.0,57.7003,57.7089,57.6136,57.6136,133996.0
2017-04-28 10:20:00,66.49,66.5,66.39,66.45,236400.0,57.605,57.6136,57.5183,57.5703,236400.0
2017-04-28 10:30:00,66.46,66.47,66.38,66.44,257020.0,57.579,57.5876,57.5097,57.5616,257020.0
2017-04-28 10:40:00,66.44,66.51,66.43,66.45,126529.0,57.5616,57.6223,57.553,57.5703,126529.0
2017-04-28 10:50:00,66.45,66.54,66.44,66.52,202875.0,57.5703,57.6483,57.5616,57.631,202875.0
2017-04-28 11:00:00,66.52,66.56,66.51,66.53,146144.0,57.631,57.6656,57.6223,57.6396,146144.0
2017-04-28 11:10:00,66.53,66.54,66.44,66.5,342936.0,57.6396,57.6483,57.5616,57.6136,342936.0
2017-04-28 11:20:00,66.51,66.53,66.48,66.48,83101.0,57.6223,57.6396,57.5963,57.5963,83101.0
2017-04-28 11:30:00,66.48,66.49,66.41,66.46,74714.0,57.5963,57.605,57.5357,57.579,74714.0
2017-04-28 11:40:00,66.46,66.5,66.45,66.48,192522.0,57.579,57.6136,57.5703,57.5963,192522.0
2017-04-28 11:50:00,66.49,66.5,66.44,66.45,74933.0,57.605,57.6136,57.5616,57.5703,74933.0
2017-04-28 12:00:00,66.46,66.5,66.45,66.47,80944.0,57.579,57.6136,57.5703,57.5876,80944.0
2017-04-28 12:10:00,66.47,66.48,66.43,66.46,105274.0,57.5876,57.5963,57.553,57.579,105274.0
2017-04-28 12:20:00,66.46,66.49,66.45,66.48,83331.0,57.579,57.605,57.5703,57.5963,83331.0
2017-04-28 12:30:00,66.48,66.49,66.43,66.44,87334.0,57.5963,57.605,57.553,57.5616,87334.0
2017-04-28 12:40:00,66.43,66.47,66.43,66.46,65165.0,57.553,57.5876,57.553,57.579,65165.0
2017-04-28 12:50:00,66.47,66.47,66.41,66.43,27230.0,57.5876,57.5876,57.5357,57.553,27230.0
2017-04-28 13:00:00,66.42,66.43,66.38,66.39,63179.0,57.5443,57.553,57.5097,57.5183,63179.0
2017-04-28 13:10:00,66.39,66.4,66.31,66.32,69981.0,57.5183,57.527,57.449,57.4577,69981.0
2017-04-28 13:20:00,66.33,66.4,66.33,66.39,104971.0,57.4663,57.527,57.4663,57.5183,104971.0
2017-04-28 13:30:00,66.38,66.41,66.38,66.38,46697.0,57.5097,57.5357,57.5097,57.5097,46697.0
2017-04-28 13:40:00,66.39,66.4,66.33,66.34,50170.0,57.5183,57.527,57.4663,57.475,50170.0
2017-04-28 13:50:00,66.34,66.37,66.31,66.32,114183.0,57.475,57.501,57.449,57.4577,114183.0
2017-04-28 14:00:00,66.32,66.35,66.29,66.3,82386.0,57.4577,57.4837,57.4317,57.4404,82386.0
2017-04-28 14:10:00,66.3,66.31,66.26,66.28,206431.0,57.4404,57.449,57.4057,57.423,206431.0
2017-04-28 14:20:00,66.28,66.3,66.26,66.29,414834.0,57.423,57.4404,57.4057,57.4317,414834.0
2017-04-28 14:30:00,66.29,66.33,66.29,66.31,135034.0,57.4317,57.4663,57.4317,57.449,135034.0
2017-04-28 14:40:00,66.32,66.33,66.3,66.31,71136.0,57.4577,57.4663,57.4404,57.449,71136.0
2017-04-28 14:50:00,66.31,66.33,66.29,66.31,110165.0,57.449,57.4663,57.4317,57.449,110165.0
2017-04-28 15:00:00,66.31,66.37,66.29,66.37,553626.0,57.449,57.501,57.4317,57.501,553626.0
2017-04-28 15:10:00,66.37,66.37,66.34,66.35,172995.0,57.501,57.501,57.475,57.4837,172995.0
2017-04-28 15:20:00,66.34,66.36,66.32,66.34,135862.0,57.475,57.4923,57.4577,57.475,135862.0
2017-04-28 15:30:00,66.34,66.36,66.31,66.32,227689.0,57.475,57.4923,57.449,57.4577,227689.0
2017-04-28 15:40:00,66.32,66.34,66.3,66.33,302794.0,57.4577,57.475,57.4404,57.4663,302794.0
2017-04-28 15:50:00,66.33,66.36,66.31,66.31,1862611.0,57.4663,57.4923,57.449,57.449,1862611.0
2017-05-01 09:30:00,66.48,66.48,66.31,66.33,322179.0,57.5963,57.5963,57.449,57.4663,322179.0
2017-05-01 09:40:00,66.34,66.38,66.29,66.29,404213.0,57.475,57.5097,57.4317,57.4317,404213.0
2017-05-01 09:50:00,66.29,66.36,66.27,66.31,198630.0,57.4317,57.4923,57.4144,57.449,198630.0
2017-05-01 10:00:00,66.31,66.32,66.13,66.13,721158.0,57.449,57.4577,57.2931,57.2931,721158.0
2017-05-01 10:10:00,66.13,66.13,66.03,66.06,419196.0,57.2931,57.2931,57.2064,57.2324,419196.0
2017-05-01 10:20:00,66.06,66.1,65.99,66.06,265548.0,57.2324,57.2671,57.1718,57.2324,265548.0
2017-05-01 10:30:00,66.06,66.2,66.06,66.18,312939.0,57.2324,57.3537,57.2324,57.3364,312939.0
2017-05-01 10:40:00,66.18,66.27,66.18,66.26,118483.0,57.3364,57.4144,57.3364,57.4057,118483.0
2017-05-01 10:50:00,66.26,66.3,66.24,66.29,196239.0,57.4057,57.4404,57.3884,57.4317,196239.0
2017-05-01 11:00:00,66.28,66.3,66.24,66.25,232780.0,57.423,57.4404,57.3884,57.397,232780.0
2017-05-01 11:10:00,66.25,66.33,66.24,66.28,244156.0,57.397,57.4663,57.3884,57.423,244156.0
2017-05-01 11:20:00,66.27,66.29,66.22,66.23,406449.0,57.4144,57.4317,57.371,57.3797,406449.0
2017-05-01 11:30:00,66.23,66.26,66.21,66.25,181486.0,57.3797,57.4057,57.3624,57.397,181486.0
2017-05-01 11:40:00,66.25,66.3,66.23,66.28,246328.0,57.397,57.4404,57.3797,57.423,246328.0
2017-05-01 11:50:00,66.29,66.34,66.28,66.32,110034.0,57.4317,57.475,57.423,57.4577,110034.0
2017-05-01 12:00:00,66.32,66.34,66.31,66.34,305540.0,57.4577,57.475,57.449,57.475,305540.0
2017-05-01 12:10:00,66.34,66.35,66.3,66.34,71364.0,57.475,57.4837,57.4404,57.475,71364.0
2017-05-01 12:20:00,66.34,66.34,66.28,66.29,70374.0,57.475,57.475,57.423,57.4317,70374.0
2017-05-01 12:30:00,66.28,66.31,66.27,66.31,91660.0,57.423,57.449,57.4144,57.449,91660.0
2017-05-01 12:40:00,66.3,66.31,66.24,66.24,78922.0,57.4404,57.449,57.3884,57.3884,78922.0
2017-05-01 12:50:00,66.25,66.26,66.12,66.23,217616.0,57.397,57.4057,57.2844,57.3797,217616.0
2017-05-01 13:00:00,66.23,66.25,66.21,66.23,103272.0,57.3797,57.397,57.3624,57.3797,103272.0
2017-05-01 13:10:00,66.23,66.32,66.23,66.3,199534.0,57.3797,57.4577,57.3797,57.4404,199534.0
2017-05-01 13:20:00,66.3,66.31,66.26,66.28,229159.0,57.4404,57.449,57.4057,57.423,229159.0
2017-05-01 13:30:00,66.28,66.32,66.28,66.3,91570.0,57.423,57.4577,57.423,57.4404,91570.0
2017-05-01 13:40:00,66.29,66.34,66.28,66.33,355007.0,57.4317,57.475,57.423,57.4663,355007.0
2017-05-01 13:50:00,66.33,66.37,66.32,66.37,211774.0,57.4663,57.501,57.4577,57.501,211774.0
2017-05-01 14:00:00,66.37,66.42,66.28,66.29,157600.0,57.501,57.5443,57.423,57.4317,157600.0
2017-05-01 14:10:00,66.29,66.33,66.28,66.3,426105.0,57.4317,57.4663,57.423,57.4404,426105.0
2017-05-01 14:20:00,66.3,66.3,66.25,66.25,172373.0,57.4404,57.4404,57.397,57.397,172373.0
2017-05-01 14:30:00,66.25,66.27,66.22,66.22,264354.0,57.397,57.4144,57.371,57.371,264354.0
2017-05-01 14:40:00,66.22,66.23,66.17,66.17,191100.0,57.371,57.3797,57.3277,57.3277,191100.0
2017-05-01 14:50:00,66.17,66.19,66.16,66.18,89279.0,57.3277,57.3451,57.3191,57.3364,89279.0
2017-05-01 15:00:00,66.18,66.23,66.17,66.22,130375.0,57.3364,57.3797,57.3277,57.371,130375.0
2017-05-01 15:10:00,66.22,66.23,66.19,66.2,360627.0,57.371,57.3797,57.3451,57.3537,360627.0
2017-05-01 15:20:00,66.19,66.19,66.13,66.13,93012.0,57.3451,57.3451,57.2931,57.2931,93012.0
2017-05-01 15:30:00,66.14,66.23,66.13,66.17,274516.0,57.3017,57.3797,57.2931,57.3277,274516.0
2017-05-01 15:40:00,66.17,66.2,66.16,66.18,394089.0,57.3277,57.3537,57.3191,57.3364,394089.0
2017-05-01 15:50:00,66.18,66.19,66.12,66.14,1212551.0,57.3364,57.3451,57.2844,57.3017,1212551.0
2017-05-02 09:30:00,66.32,66.46,66.23,66.41,413553.0,57.4577,57.579,57.3797,57.5357,413553.0
2017-05-02 09:40:00,66.41,66.41,66.2,66.23,491132.0,57.5357,57.5357,57.3537,57.3797,491132.0
2017-05-02 09:50:00,66.22,66.34,66.18,66.26,287714.0,57.371,57.475,57.3364,57.4057,287714.0
2017-05-02 10:00:00,66.26,66.35,66.24,66.34,114761.0,57.4057,57.4837,57.3884,57.475,114761.0
2017-05-02 10:10:00,66.34,66.38,66.3,66.34,161454.0,57.475,57.5097,57.4404,57.475,161454.0
2017-05-02 10:20:00,66.33,66.35,66.31,66.33,88690.0,57.4663,57.4837,57.449,57.4663,88690.0
2017-05-02 10:30:00,66.34,66.39,66.31,66.33,88065.0,57.475,57.5183,57.449,57.4663,88065.0
2017-05-02 10:40:00,66.33,66.35,66.28,66.32,928169.0,57.4663,57.4837,57.423,57.4577,928169.0
2017-05-02 10:50:00,66.32,66.33,66.27,66.27,176749.0,57.4577,57.4663,57.4144,57.4144,176749.0
2017-05-02 11:00:00,66.27,66.32,66.25,66.3,159659.0,57.4144,57.4577,57.397,57.4404,159659.0
2017-05-02 11:10:00,66.31,66.33,66.29,66.32,79500.0,57.449,57.4663,57.4317,57.4577,79500.0
2017-05-02 11:20:00,66.32,66.33,66.27,66.32,120706.0,57.4577,57.4663,57.4144,57.4577,120706.0
2017-05-02 11:30:00,66.31,66.33,66.28,66.32,127195.0,57.449,57.4663,57.423,57.4577,127195.0
2017-05-02 11:40:00,66.32,66.35,66.3,66.31,57741.0,57.4577,57.4837,57.4404,57.449,57741.0
2017-05-02 11:50:00,66.31,66.35,66.28,66.34,61629.0,57.449,57.4837,57.423,57.475,61629.0
2017-05-02 12:00:00,66.34,66.42,66.34,66.38,107391.0,57.475,57.5443,57.475,57.5097,107391.0
2017-05-02 12:10:00,66.38,66.4,66.37,66.38,82214.0,57.5097,57.527,57.501,57.5097,82214.0
2017-05-02 12:20:00,66.38,66.42,66.37,66.39,152364.0,57.5097,57.5443,57.501,57.5183,152364.0
2017-05-02 12:30:00,66.39,66.42,66.38,66.39,172510.0,57.5183,57.5443,57.5097,57.5183,172510.0
2017-05-02 12:40:00,66.38,66.41,66.38,66.39,132446.0,57.5097,57.5357,57.5097,57.5183,132446.0
2017-05-02 12:50:00,66.39,66.39,66.34,66.37,42261.0,57.5183,57.5183,57.475,57.501,42261.0
2017-05-02 13:00:00,66.37,66.37,66.34,66.35,61406.0,57.501,57.501,57.475,57.4837,61406.0
2017-05-02 13:10:00,66.35,66.36,66.31,66.36,35227.0,57.4837,57.4923,57.449,57.4923,35227.0
2017-05-02 13:20:00,66.36,66.36,66.33,66.34,51338.0,57.4923,57.4923,57.4663,57.475,51338.0
2017-05-02 13:30:00,66.34,66.36,66.33,66.34,18257.0,57.475,57.4923,57.4663,57.475,18257.0
2017-05-02 13:40:00,66.34,66.35,66.31,66.31,45125.0,57.475,57.4837,57.449,57.449,45125.0
2017-05-02 13:50:00,66.32,66.34,66.3,66.32,43867.0,57.4577,57.475,57.4404,57.4577,43867.0
2017-05-02 14:00:00,66.32,66.34,66.3,66.31,41365.0,57.4577,57.475,57.4404,57.449,41365.0
2017-05-02 14:10:00,66.32,66.37,66.32,66.37,105521.0,57.4577,57.501,57.4577,57.501,105521.0
2017-05-02 14:20:00,66.37,66.39,66.33,66.33,48608.0,57.501,57.5183,57.4663,57.4663,48608.0
2017-05-02 14:30:00,66.33,66.36,66.31,66.31,74667.0,57.4663,57.4923,57.449,57.449,74667.0
2017-05-02 14:40:00,66.31,66.41,66.31,66.37,110484.0,57.449,57.5357,57.449,57.501,110484.0
2017-05-02 14:50:00,66.36,66.38,66.34,66.36,129800.0,57.4923,57.5097,57.475,57.4923,129800.0
2017-05-02 15:00:00,66.35,66.38,66.33,66.37,120395.0,57.4837,57.5097,57.4663,57.501,120395.0
2017-05-02 15:10:00,66.37,66.42,66.37,66.4,76630.0,57.501,57.5443,57.501,57.527,76630.0
2017-05-02 15:20:00,66.41,66.43,66.39,66.39,136190.0,57.5357,57.553,57.5183,57.5183,136190.0
2017-05-02 15:30:00,66.39,66.44,66.39,66.44,258697.0,57.5183,57.5616,57.5183,57.5616,258697.0
2017-05-02 15:40:00,66.45,66.46,66.42,66.45,295898.0,57.5703,57.579,57.5443,57.5703,295898.0
2017-05-02 15:50:00,66.45,66.5,66.44,66.49,1026355.0,57.5703,57.6136,57.5616,57.605,1026355.0
2017-05-03 09:30:00,66.27,66.42,66.25,66.36,257087.0,57.4144,57.5443,57.397,57.4923,257087.0
2017-05-03 09:40:00,66.37,66.41,66.35,66.38,266901.0,57.501,57.5357,57.4837,57.5097,266901.0
2017-05-03 09:50:00,66.38,66.42,66.34,66.37,128529.0,57.5097,57.5443,57.475,57.501,128529.0
2017-05-03 10:00:00,66.37,66.4,66.3,66.3,449242.0,57.501,57.527,57.4404,57.4404,449242.0
2017-05-03 10:10:00,66.29,66.35,66.28,66.33,208472.0,57.4317,57.4837,57.423,57.4663,208472.0
2017-05-03 10:20:00,66.33,66.38,66.32,66.37,80607.0,57.4663,57.5097,57.4577,57.501,80607.0
2017-05-03 10:30:00,66.37,66.38,66.27,66.3,349387.0,57.501,57.5097,57.4144,57.4404,349387.0
2017-05-03 10:40:00,66.3,66.31,66.19,66.22,133835.0,57.4404,57.449,57.3451,57.371,133835.0
2017-05-03 10:50:00,66.21,66.22,66.14,66.17,177368.0,57.3624,57.371,57.3017,57.3277,177368.0
2017-05-03 11:00:00,66.17,66.27,66.17,66.26,129862.0,57.3277,57.4144,57.3277,57.4057,129862.0
2017-05-03 11:10:00,66.26,66.3,66.25,66.3,96744.0,57.4057,57.4404,57.397,57.4404,96744.0
2017-05-03 11:20:00,66.3,66.36,66.29,66.31,95523.0,57.4404,57.4923,57.4317,57.449,95523.0
2017-05-03 11:30:00,66.31,66.34,66.29,66.31,188680.0,57.449,57.475,57.4317,57.449,188680.0
2017-05-03 11:40:00,66.32,66.34,66.28,66.34,188312.0,57.4577,57.475,57.423,57.475,188312.0
2017-05-03 11:50:00,66.34,66.4,66.34,66.39,153991.0,57.475,57.527,57.475,57.5183,153991.0
2017-05-03 12:00:00,66.39,66.4,66.35,66.38,144181.0,57.5183,57.527,57.4837,57.5097,144181.0
2017-05-03 12:10:00,66.38,66.41,66.36,66.4,69478.0,57.5097,57.5357,57.4923,57.527,69478.0
2017-05-03 12:20:00,66.41,66.41,66.37,66.4,54341.0,57.5357,57.5357,57.501,57.527,54341.0
2017-05-03 12:30:00,66.41,66.42,66.37,66.39,81546.0,57.5357,57.5443,57.501,57.5183,81546.0
2017-05-03 12:40:00,66.4,66.42,66.35,66.37,72700.0,57.527,57.5443,57.4837,57.501,72700.0
2017-05-03 12:50:00,66.37,66.42,66.36,66.41,161512.0,57.501,57.5443,57.4923,57.5357,161512.0
2017-05-03 13:00:00,66.41,66.44,66.38,66.39,63175.0,57.5357,57.5616,57.5097,57.5183,63175.0
2017-05-03 13:10:00,66.39,66.42,66.38,66.39,60239.0,57.5183,57.5443,57.5097,57.5183,60239.0
2017-05-03 13:20:00,66.39,66.41,66.35,66.36,68827.0,57.5183,57.5357,57.4837,57.4923,68827.0
2017-05-03 13:30:00,66.37,66.38,66.35,66.38,47541.0,57.501,57.5097,57.4837,57.5097,47541.0
2017-05-03 13:40:00,66.38,66.41,66.36,66.39,53708.0,57.5097,57.5357,57.4923,57.5183,53708.0
2017-05-03 13:50:00,66.39,66.46,66.39,66.46,87381.0,57.5183,57.579,57.5183,57.579,87381.0
2017-05-03 14:00:00,66.46,66.54,66.45,66.48,230586.0,57.579,57.6483,57.5703,57.5963,230586.0
2017-05-03 14:10:00,66.48,66.49,66.37,66.39,316789.0,57.5963,57.605,57.501,57.5183,316789.0
2017-05-03 14:20:00,66.39,66.43,66.38,66.42,115022.0,57.5183,57.553,57.5097,57.5443,115022.0
2017-05-03 14:30:00,66.42,66.45,66.4,66.44,103054.0,57.5443,57.5703,57.527,57.5616,103054.0
2017-05-03 14:40:00,66.44,66.49,66.43,66.48,122142.0,57.5616,57.605,57.553,57.5963,122142.0
2017-05-03 14:50:00,66.48,66.5,66.46,66.46,72253.0,57.5963,57.6136,57.579,57.579,72253.0
2017-05-03 15:00:00,66.47,66.54,66.46,66.5,208867.0,57.5876,57.6483,57.579,57.6136,208867.0
2017-05-03 15:10:00,66.5,66.51,66.47,66.51,107816.0,57.6136,57.6223,57.5876,57.6223,107816.0
2017-05-03 15:20:00,66.51,66.53,66.47,66.51,135107.0,57.6223,57.6396,57.5876,57.6223,135107.0
2017-05-03 15:30:00,66.5,66.54,66.49,66.53,219343.0,57.6136,57.6483,57.605,57.6396,219343.0
2017-05-03 15:40:00,66.53,66.58,66.52,66.58,263493.0,57.6396,57.6829,57.631,57.6829,263493.0
2017-05-03 15:50:00,66.58,66.61,66.51,66.53,1255832.0,57.6829,57.7089,57.6223,57.6396,1255832.0
2017-05-04 09:30:00,66.69,66.76,66.55,66.61,275311.0,57.7782,57.8389,57.6569,57.7089,275311.0
2017-05-04 09:40:00,66.6,66.64,66.53,66.56,164030.0,57.7003,57.7349,57.6396,57.6656,164030.0
2017-05-04 09:50:00,66.56,66.56,66.47,66.49,278024.0,57.6656,57.6656,57.5876,57.605,278024.0
2017-05-04 10:00:00,66.49,66.53,66.45,66.49,166807.0,57.605,57.6396,57.5703,57.605,166807.0
2017-05-04 10:10:00,66.49,66.54,66.47,66.51,118544.0,57.605,57.6483,57.5876,57.6223,118544.0
2017-05-04 10:20:00,66.51,66.52,66.46,66.46,208135.0,57.6223,57.631,57.579,57.579,208135.0
2017-05-04 10:30:00,66.46,66.47,66.42,66.43,189490.0,57.579,57.5876,57.5443,57.553,189490.0
2017-05-04 10:40:00,66.42,66.43,66.34,66.38,148493.0,57.5443,57.553,57.475,57.5097,148493.0
2017-05-04 10:50:00,66.37,66.41,66.35,66.4,129326.0,57.501,57.5357,57.4837,57.527,129326.0
2017-05-04 11:00:00,66.4,66.42,66.37,66.37,149001.0,57.527,57.5443,57.501,57.501,149001.0
2017-05-04 11:10:00,66.37,66.41,66.35,66.41,72606.0,57.501,57.5357,57.4837,57.5357,72606.0
2017-05-04 11:20:00,66.41,66.44,66.4,66.43,110631.0,57.5357,57.5616,57.527,57.553,110631.0
2017-05-04 11:30:00,66.43,66.5,66.41,66.48,103217.0,57.553,57.6136,57.5357,57.5963,103217.0
2017-05-04 11:40:00,66.49,66.52,66.47,66.52,61487.0,57.605,57.631,57.5876,57.631,61487.0
2017-05-04 11:50:00,66.51,66.53,66.41,66.42,137929.0,57.6223,57.6396,57.5357,57.5443,137929.0
2017-05-04 12:00:00,66.41,66.45,66.34,66.34,300870.0,57.5357,57.5703,57.475,57.475,300870.0
2017-05-04 12:10:00,66.34,66.34,66.2,66.21,268692.0,57.475,57.475,57.3537,57.3624,268692.0
2017-05-04 12:20:00,66.21,66.33,66.21,66.32,215151.0,57.3624,57.4663,57.3624,57.4577,215151.0
2017-05-04 12:30:00,66.32,66.32,66.26,66.31,92362.0,57.4577,57.4577,57.4057,57.449,92362.0
2017-05-04 12:40:00,66.31,66.35,66.27,66.35,163004.0,57.449,57.4837,57.4144,57.4837,163004.0
2017-05-04 12:50:00,66.36,66.44,66.35,66.41,140290.0,57.4923,57.5616,57.4837,57.5357,140290.0
2017-05-04 13:00:00,66.41,66.45,66.4,66.41,112558.0,57.5357,57.5703,57.527,57.5357,112558.0
2017-05-04 13:10:00,66.41,66.42,66.37,66.38,129734.0,57.5357,57.5443,57.501,57.5097,129734.0
2017-05-04 13:20:00,66.37,66.41,66.37,66.39,50619.0,57.501,57.5357,57.501,57.5183,50619.0
2017-05-04 13:30:00,66.39,66.4,66.35,66.39,93498.0,57.5183,57.527,57.4837,57.5183,93498.0
2017-05-04 13:40:00,66.38,66.47,66.37,66.47,110398.0,57.5097,57.5876,57.501,57.5876,110398.0
2017-05-04 13:50:00,66.47,66.47,66.39,66.41,114115.0,57.5876,57.5876,57.5183,57.5357,114115.0
2017-05-04 14:00:00,66.41,66.48,66.41,66.47,150041.0,57.5357,57.5963,57.5357,57.5876,150041.0
2017-05-04 14:10:00,66.47,66.5,66.43,66.43,375306.0,57.5876,57.6136,57.553,57.553,375306.0
2017-05-04 14:20:00,66.42,66.49,66.37,66.49,173894.0,57.5443,57.605,57.501,57.605,173894.0
2017-05-04 14:30:00,66.48,66.52,66.46,66.5,182863.0,57.5963,57.631,57.579,57.6136,182863.0
2017-05-04 14:40:00,66.5,66.56,66.49,66.55,106150.0,57.6136,57.6656,57.605,57.6569,106150.0
2017-05-04 14:50:00,66.56,66.57,66.46,66.47,162737.0,57.6656,57.6743,57.579,57.5876,162737.0
2017-05-04 15:00:00,66.46,66.5,66.43,66.46,116809.0,57.579,57.6136,57.553,57.579,116809.0
2017-05-04 15:10:00,66.46,66.51,66.43,66.5,121264.0,57.579,57.6223,57.553,57.6136,121264.0
2017-05-04 15:20:00,66.5,66.51,66.47,66.48,155686.0,57.6136,57.6223,57.5876,57.5963,155686.0
2017-05-04 15:30:00,66.49,66.52,66.48,66.52,159731.0,57.605,57.631,57.5963,57.631,159731.0
2017-05-04 15:40:00,66.51,66.55,66.5,66.52,290887.0,57.6223,57.6569,57.6136,57.631,290887.0
2017-05-04 15:50:00,66.52,66.59,66.51,66.57,759901.0,57.631,57.6916,57.6223,57.6743,759901.0
2017-05-05 09:30:00,66.67,66.7,66.59,66.64,379356.0,57.7609,57.7869,57.6916,57.7349,379356.0
2017-05-05 09:40:00,66.64,66.64,66.58,66.61,1057986.0,57.7349,57.7349,57.6829,57.7089,1057986.0
2017-05-05 09:50:00,66.61,66.64,66.57,66.6,752387.0,57.7089,57.7349,57.6743,57.7003,752387.0
2017-05-05 10:00:00,66.6,66.71,66.59,66.71,246044.0,57.7003,57.7956,57.6916,57.7956,246044.0
2017-05-05 10:10:00,66.7,66.71,66.62,66.64,111047.0,57.7869,57.7956,57.7176,57.7349,111047.0
2017-05-05 10:20:00,66.63,66.67,66.56,66.6,225389.0,57.7263,57.7609,57.6656,57.7003,225389.0
2017-05-05 10:30:00,66.61,66.62,66.53,66.6,103122.0,57.7089,57.7176,57.6396,57.7003,103122.0
2017-05-05 10:40:00,66.59,66.64,66.55,66.62,138963.0,57.6916,57.7349,57.6569,57.7176,138963.0
2017-05-05 10:50:00,66.62,66.65,66.61,66.63,153024.0,57.7176,57.7436,57.7089,57.7263,153024.0
2017-05-05 11:00:00,66.64,66.7,66.63,66.66,131258.0,57.7349,57.7869,57.7263,57.7522,131258.0
2017-05-05 11:10:00,66.67,66.73,66.67,66.72,108870.0,57.7609,57.8129,57.7609,57.8042,108870.0
2017-05-05 11:20:00,66.71,66.73,66.65,66.66,119547.0,57.7956,57.8129,57.7436,57.7522,119547.0
2017-05-05 11:30:00,66.66,66.71,66.65,66.7,50202.0,57.7522,57.7956,57.7436,57.7869,50202.0
2017-05-05 11:40:00,66.71,66.72,66.69,66.71,59862.0,57.7956,57.8042,57.7782,57.7956,59862.0
2017-05-05 11:50:00,66.71,66.76,66.69,66.75,42971.0,57.7956,57.8389,57.7782,57.8302,42971.0
2017-05-05 12:00:00,66.75,66.77,66.71,66.72,45785.0,57.8302,57.8475,57.7956,57.8042,45785.0
2017-05-05 12:10:00,66.72,66.72,66.69,66.72,45979.0,57.8042,57.8042,57.7782,57.8042,45979.0
2017-05-05 12:20:00,66.7,66.72,66.68,66.69,230086.0,57.7869,57.8042,57.7696,57.7782,230086.0
2017-05-05 12:30:00,66.68,66.68,66.63,66.67,77224.0,57.7696,57.7696,57.7263,57.7609,77224.0
2017-05-05 12:40:00,66.67,66.74,66.67,66.73,74043.0,57.7609,57.8216,57.7609,57.8129,74043.0
2017-05-05 12:50:00,66.73,66.73,66.68,66.71,144242.0,57.8129,57.8129,57.7696,57.7956,144242.0
2017-05-05 13:00:00,66.71,66.74,66.69,66.71,39886.0,57.7956,57.8216,57.7782,57.7956,39886.0
2017-05-05 13:10:00,66.7,66.73,66.69,66.73,37109.0,57.7869,57.8129,57.7782,57.8129,37109.0
2017-05-05 13:20:00,66.73,66.76,66.72,66.76,11687.0,57.8129,57.8389,57.8042,57.8389,11687.0
2017-05-05 13:30:00,66.76,66.77,66.75,66.76,63038.0,57.8389,57.8475,57.8302,57.8389,63038.0
2017-05-05 13:40:00,66.77,66.8,66.76,66.78,32388.0,57.8475,57.8735,57.8389,57.8562,32388.0
2017-05-05 13:50:00,66.79,66.83,66.78,66.82,54582.0,57.8649,57.8995,57.8562,57.8909,54582.0
2017-05-05 14:00:00,66.82,66.86,66.81,66.84,32841.0,57.8909,57.9255,57.8822,57.9082,32841.0
2017-05-05 14:10:00,66.84,66.84,66.8,66.81,36608.0,57.9082,57.9082,57.8735,57.8822,36608.0
2017-05-05 14:20:00,66.8,66.81,66.78,66.78,72546.0,57.8735,57.8822,57.8562,57.8562,72546.0
2017-05-05 14:30:00,66.77,66.8,66.77,66.8,52039.0,57.8475,57.8735,57.8475,57.8735,52039.0
2017-05-05 14:40:00,66.79,66.86,66.79,66.84,151341.0,57.8649,57.9255,57.8649,57.9082,151341.0
2017-05-05 14:50:00,66.83,66.84,66.8,66.8,51756.0,57.8995,57.9082,57.8735,57.8735,51756.0
2017-05-05 15:00:00,66.8,66.85,66.78,66.84,90525.0,57.8735,57.9169,57.8562,57.9082,90525.0
2017-05-05 15:10:00,66.84,66.86,66.81,66.83,147296.0,57.9082,57.9255,57.8822,57.8995,147296.0
2017-05-05 15:20:00,66.83,66.84,66.81,66.82,229765.0,57.8995,57.9082,57.8822,57.8909,229765.0
2017-05-05 15:30:00,66.83,66.85,66.81,66.85,127990.0,57.8995,57.9169,57.8822,57.9169,127990.0
2017-05-05 15:40:00,66.84,66.89,66.84,66.88,208906.0,57.9082,57.9515,57.9082,57.9428,208906.0
2017-05-05 15:50:00,66.88,66.94,66.87,66.94,766463.0,57.9428,57.9948,57.9342,57.9948,766463.0
2017-05-08 09:30:00,66.9,66.97,66.85,66.85,363375.0,57.9602,58.0208,57.9169,57.9169,363375.0
2017-05-08 09:40:00,66.85,66.86,66.79,66.82,160615.0,57.9169,57.9255,57.8649,57.8909,160615.0
2017-05-08 09:50:00,66.82,66.83,66.78,66.8,82660.0,57.8909,57.8995,57.8562,57.8735,82660.0
2017-05-08 10:00:00,66.8,66.89,66.8,66.89,55726.0,57.8735,57.9515,57.8735,57.9515,55726.0
2017-05-08 10:10:00,66.88,66.88,66.78,66.78,130601.0,57.9428,57.9428,57.8562,57.8562,130601.0
2017-05-08 10:20:00,66.78,66.8,66.76,66.78,73413.0,57.8562,57.8735,57.8389,57.8562,73413.0
2017-05-08 10:30:00,66.79,66.85,66.77,66.84,78780.0,57.8649,57.9169,57.8475,57.9082,78780.0
2017-05-08 10:40:00,66.83,66.89,66.82,66.84,213820.0,57.8995,57.9515,57.8909,57.9082,213820.0
2017-05-08 10:50:00,66.84,66.84,66.75,66.77,165331.0,57.9082,57.9082,57.8302,57.8475,165331.0
2017-05-08 11:00:00,66.77,66.81,66.76,66.78,127846.0,57.8475,57.8822,57.8389,57.8562,127846.0
2017-05-08 11:10:00,66.77,66.81,66.74,66.8,77408.0,57.8475,57.8822,57.8216,57.8735,77408.0
2017-05-08 11:20:00,66.8,66.81,66.73,66.77,95195.0,57.8735,57.8822,57.8129,57.8475,95195.0
2017-05-08 11:30:00,66.76,66.82,66.76,66.8,115585.0,57.8389,57.8909,57.8389,57.8735,115585.0
2017-05-08 11:40:00,66.81,66.81,66.76,66.76,62560.0,57.8822,57.8822,57.8389,57.8389,62560.0
2017-05-08 11:50:00,66.76,66.78,66.72,66.75,94353.0,57.8389,57.8562,57.8042,57.8302,94353.0
2017-05-08 12:00:00,66.75,66.76,66.72,66.74,49189.0,57.8302,57.8389,57.8042,57.8216,49189.0
2017-05-08 12:10:00,66.74,66.75,66.7,66.71,34636.0,57.8216,57.8302,57.7869,57.7956,34636.0
2017-05-08 12:20:00,66.72,66.73,66.68,66.69,59429.0,57.8042,57.8129,57.7696,57.7782,59429.0
2017-05-08 12:30:00,66.69,66.76,66.69,66.76,57258.0,57.7782,57.8389,57.7782,57.8389,57258.0
2017-05-08 12:40:00,66.75,66.79,66.74,66.78,76437.0,57.8302,57.8649,57.8216,57.8562,76437.0
2017-05-08 12:50:00,66.77,66.79,66.76,66.78,23640.0,57.8475,57.8649,57.8389,57.8562,23640.0
2017-05-08 13:00:00,66.78,66.8,66.76,66.8,38109.0,57.8562,57.8735,57.8389,57.8735,38109.0
2017-05-08 13:10:00,66.8,66.82,66.75,66.78,30128.0,57.8735,57.8909,57.8302,57.8562,30128.0
2017-05-08 13:20:00,66.78,66.78,66.74,66.75,28856.0,57.8562,57.8562,57.8216,57.8302,28856.0
2017-05-08 13:30:00,66.75,66.76,66.72,66.73,31898.0,57.8302,57.8389,57.8042,57.8129,31898.0
2017-05-08 13:40:00,66.73,66.73,66.7,66.73,31073.0,57.8129,57.8129,57.7869,57.8129,31073.0
2017-05-08 13:50:00,66.73,66.77,66.72,66.73,29035.0,57.8129,57.8475,57.8042,57.8129,29035.0
2017-05-08 14:00:00,66.74,66.78,66.72,66.78,118526.0,57.8216,57.8562,57.8042,57.8562,118526.0
2017-05-08 14:10:00,66.78,66.78,66.71,66.74,49635.0,57.8562,57.8562,57.7956,57.8216,49635.0
2017-05-08 14:20:00,66.74,66.77,66.73,66.76,54505.0,57.8216,57.8475,57.8129,57.8389,54505.0
2017-05-08 14:30:00,66.76,66.76,66.73,66.74,38929.0,57.8389,57.8389,57.8129,57.8216,38929.0
2017-05-08 14:40:00,66.73,66.75,66.71,66.72,88363.0,57.8129,57.8302,57.7956,57.8042,88363.0
2017-05-08 14:50:00,66.73,66.73,66.7,66.73,38808.0,57.8129,57.8129,57.7869,57.8129,38808.0
2017-05-08 15:00:00,66.73,66.75,66.7,66.74,121346.0,57.8129,57.8302,57.7869,57.8216,121346.0
2017-05-08 15:10:00,66.73,66.75,66.71,66.73,71920.0,57.8129,57.8302,57.7956,57.8129,71920.0
2017-05-08 15:20:00,66.73,66.73,66.69,66.71,168742.0,57.8129,57.8129,57.7782,57.7956,168742.0
2017-05-08 15:30:00,66.71,66.71,66.66,66.67,103179.0,57.7956,57.7956,57.7522,57.7609,103179.0
2017-05-08 15:40:00,66.68,66.69,66.64,66.66,251519.0,57.7696,57.7782,57.7349,57.7522,251519.0
2017-05-08 15:50:00,66.66,66.75,66.65,66.74,569576.0,57.7522,57.8302,57.7436,57.8216,569576.0
2017-05-09 09:30:00,66.79,66.91,66.75,66.86,320043.0,57.8649,57.9688,57.8302,57.9255,320043.0
2017-05-09 09:40:00,66.86,66.89,66.84,66.85,142203.0,57.9255,57.9515,57.9082,57.9169,142203.0
2017-05-09 09:50:00,66.84,66.92,66.83,66.92,130447.0,57.9082,57.9775,57.8995,57.9775,130447.0
2017-05-09 10:00:00,66.93,66.98,66.9,66.96,109119.0,57.9862,58.0295,57.9602,58.0122,109119.0
2017-05-09 10:10:00,66.97,66.99,66.91,66.92,274091.0,58.0208,58.0381,57.9688,57.9775,274091.0
2017-05-09 10:20:00,66.92,66.97,66.89,66.94,138485.0,57.9775,58.0208,57.9515,57.9948,138485.0
2017-05-09 10:30:00,66.94,66.95,66.88,66.92,88102.0,57.9948,58.0035,57.9428,57.9775,88102.0
2017-05-09 10:40:00,66.91,66.92,66.85,66.88,85518.0,57.9688,57.9775,57.9169,57.9428,85518.0
2017-05-09 10:50:00,66.89,66.93,66.89,66.92,65930.0,57.9515,57.9862,57.9515,57.9775,65930.0
2017-05-09 11:00:00,66.93,66.96,66.91,66.95,42410.0,57.9862,58.0122,57.9688,58.0035,42410.0
2017-05-09 11:10:00,66.95,66.96,66.9,66.91,69945.0,58.0035,58.0122,57.9602,57.9688,69945.0
2017-05-09 11:20:00,66.9,66.91,66.85,66.89,938810.0,57.9602,57.9688,57.9169,57.9515,938810.0
2017-05-09 11:30:00,66.89,66.92,66.89,66.9,25985.0,57.9515,57.9775,57.9515,57.9602,25985.0
2017-05-09 11:40:00,66.9,66.95,66.9,66.94,39444.0,57.9602,58.0035,57.9602,57.9948,39444.0
2017-05-09 11:50:00,66.95,66.98,66.94,66.96,71635.0,58.0035,58.0295,57.9948,58.0122,71635.0
2017-05-09 12:00:00,66.96,66.99,66.96,66.97,53074.0,58.0122,58.0381,58.0122,58.0208,53074.0
2017-05-09 12:10:00,66.98,67.0,66.93,66.95,33357.0,58.0295,58.0468,57.9862,58.0035,33357.0
2017-05-09 12:20:00,66.95,66.95,66.91,66.94,45474.0,58.0035,58.0035,57.9688,57.9948,45474.0
2017-05-09 12:30:00,66.94,66.94,66.89,66.9,78530.0,57.9948,57.9948,57.9515,57.9602,78530.0
2017-05-09 12:40:00,66.91,66.91,66.86,66.88,144273.0,57.9688,57.9688,57.9255,57.9428,144273.0
2017-05-09 12:50:00,66.88,66.89,66.83,66.85,105267.0,57.9428,57.9515,57.8995,57.9169,105267.0
2017-05-09 13:00:00,66.86,66.89,66.86,66.88,34210.0,57.9255,57.9515,57.9255,57.9428,34210.0
2017-05-09 13:10:00,66.88,66.89,66.86,66.89,47820.0,57.9428,57.9515,57.9255,57.9515,47820.0
2017-05-09 13:20:00,66.89,66.89,66.79,66.81,84992.0,57.9515,57.9515,57.8649,57.8822,84992.0
2017-05-09 13:30:00,66.81,66.84,66.81,66.83,95947.0,57.8822,57.9082,57.8822,57.8995,95947.0
2017-05-09 13:40:00,66.83,66.89,66.83,66.85,149989.0,57.8995,57.9515,57.8995,57.9169,149989.0
2017-05-09 13:50:00,66.86,66.89,66.85,66.89,60565.0,57.9255,57.9515,57.9169,57.9515,60565.0
2017-05-09 14:00:00,66.89,66.91,66.86,66.86,203862.0,57.9515,57.9688,57.9255,57.9255,203862.0
2017-05-09 14:10:00,66.87,66.89,66.86,66.88,52975.0,57.9342,57.9515,57.9255,57.9428,52975.0
2017-05-09 14:20:00,66.88,66.88,66.84,66.86,63385.0,57.9428,57.9428,57.9082,57.9255,63385.0
2017-05-09 14:30:00,66.86,66.89,66.85,66.88,72077.0,57.9255,57.9515,57.9169,57.9428,72077.0
2017-05-09 14:40:00,66.88,66.95,66.87,66.94,57542.0,57.9428,58.0035,57.9342,57.9948,57542.0
2017-05-09 14:50:00,66.94,66.94,66.91,66.93,53468.0,57.9948,57.9948,57.9688,57.9862,53468.0
2017-05-09 15:00:00,66.92,66.98,66.91,66.95,92134.0,57.9775,58.0295,57.9688,58.0035,92134.0
2017-05-09 15:10:00,66.96,66.97,66.92,66.93,45254.0,58.0122,58.0208,57.9775,57.9862,45254.0
2017-05-09 15:20:00,66.93,66.94,66.91,66.92,43848.0,57.9862,57.9948,57.9688,57.9775,43848.0
2017-05-09 15:30:00,66.92,66.92,66.76,66.81,195432.0,57.9775,57.9775,57.8389,57.8822,195432.0
2017-05-09 15:40:00,66.8,66.85,66.76,66.84,235164.0,57.8735,57.9169,57.8389,57.9082,235164.0
2017-05-09 15:50:00,66.84,66.92,66.84,66.88,804088.0,57.9082,57.9775,57.9082,57.9428,804088.0
2017-05-10 09:30:00,66.87,66.87,66.72,66.82,195987.0,57.9342,57.9342,57.8042,57.8909,195987.0
2017-05-10 09:40:00,66.81,66.86,66.71,66.74,134588.0,57.8822,57.9255,57.7956,57.8216,134588.0
2017-05-10 09:50:00,66.74,66.78,66.66,66.74,90781.0,57.8216,57.8562,57.7522,57.8216,90781.0
2017-05-10 10:00:00,66.75,66.84,66.72,66.81,188092.0,57.8302,57.9082,57.8042,57.8822,188092.0
2017-05-10 10:10:00,66.81,66.83,66.73,66.73,175825.0,57.8822,57.8995,57.8129,57.8129,175825.0
2017-05-10 10:20:00,66.73,66.76,66.68,66.68,84508.0,57.8129,57.8389,57.7696,57.7696,84508.0
2017-05-10 10:30:00,66.69,66.74,66.68,66.69,245310.0,57.7782,57.8216,57.7696,57.7782,245310.0
2017-05-10 10:40:00,66.69,66.77,66.68,66.76,67898.0,57.7782,57.8475,57.7696,57.8389,67898.0
2017-05-10 10:50:00,66.76,66.82,66.76,66.77,78127.0,57.8389,57.8909,57.8389,57.8475,78127.0
2017-05-10 11:00:00,66.78,66.79,66.74,66.79,210523.0,57.8562,57.8649,57.8216,57.8649,210523.0
2017-05-10 11:10:00,66.78,66.82,66.76,66.79,41385.0,57.8562,57.8909,57.8389,57.8649,41385.0
2017-05-10 11:20:00,66.79,66.84,66.77,66.82,131787.0,57.8649,57.9082,57.8475,57.8909,131787.0
2017-05-10 11:30:00,66.82,66.83,66.8,66.82,93966.0,57.8909,57.8995,57.8735,57.8909,93966.0
2017-05-10 11:40:00,66.82,66.85,66.81,66.84,73060.0,57.8909,57.9169,57.8822,57.9082,73060.0
2017-05-10 11:50:00,66.84,66.84,66.78,66.78,52028.0,57.9082,57.9082,57.8562,57.8562,52028.0
2017-05-10 12:00:00,66.79,66.84,66.79,66.82,49042.0,57.8649,57.9082,57.8649,57.8909,49042.0
2017-05-10 12:10:00,66.81,66.81,66.77,66.78,55511.0,57.8822,57.8822,57.8475,57.8562,55511.0
2017-05-10 12:20:00,66.78,66.79,66.74,66.76,42357.0,57.8562,57.8649,57.8216,57.8389,42357.0
2017-05-10 12:30:00,66.76,66.79,66.73,66.74,239784.0,57.8389,57.8649,57.8129,57.8216,239784.0
2017-05-10 12:40:00,66.73,66.74,66.72,66.73,38736.0,57.8129,57.8216,57.8042,57.8129,38736.0
2017-05-10 12:50:00,66.73,66.73,66.7,66.71,22267.0,57.8129,57.8129,57.7869,57.7956,22267.0
2017-05-10 13:00:00,66.72,66.74,66.72,66.72,95846.0,57.8042,57.8216,57.8042,57.8042,95846.0
2017-05-10 13:10:00,66.71,66.72,66.69,66.7,37381.0,57.7956,57.8042,57.7782,57.7869,37381.0
2017-05-10 13:20:00,66.7,66.72,66.68,66.7,46234.0,57.7869,57.8042,57.7696,57.7869,46234.0
2017-05-10 13:30:00,66.7,66.7,66.65,66.68,54100.0,57.7869,57.7869,57.7436,57.7696,54100.0
2017-05-10 13:40:00,66.67,66.68,66.64,66.66,34215.0,57.7609,57.7696,57.7349,57.7522,34215.0
2017-05-10 13:50:00,66.66,66.67,66.62,66.63,74756.0,57.7522,57.7609,57.7176,57.7263,74756.0
2017-05-10 14:00:00,66.63,66.64,66.59,66.63,69018.0,57.7263,57.7349,57.6916,57.7263,69018.0
2017-05-10 14:10:00,66.63,66.69,66.63,66.65,94299.0,57.7263,57.7782,57.7263,57.7436,94299.0
2017-05-10 14:20:00,66.66,66.66,66.41,66.49,365539.0,57.7522,57.7522,57.5357,57.605,365539.0
2017-05-10 14:30:00,66.49,66.61,66.49,66.57,1056820.0,57.605,57.7089,57.605,57.6743,1056820.0
2017-05-10 14:40:00,66.58,66.61,66.56,66.59,137492.0,57.6829,57.7089,57.6656,57.6916,137492.0
2017-05-10 14:50:00,66.59,66.62,66.56,66.56,249316.0,57.6916,57.7176,57.6656,57.6656,249316.0
2017-05-10 15:00:00,66.56,66.66,66.56,66.63,131261.0,57.6656,57.7522,57.6656,57.7263,131261.0
2017-05-10 15:10:00,66.62,66.65,66.57,66.57,79320.0,57.7176,57.7436,57.6743,57.6743,79320.0
2017-05-10 15:20:00,66.57,66.62,66.56,66.59,130139.0,57.6743,57.7176,57.6656,57.6916,130139.0
2017-05-10 15:30:00,66.59,66.63,66.57,66.63,175017.0,57.6916,57.7263,57.6743,57.7263,175017.0
2017-05-10 15:40:00,66.62,66.69,66.62,66.68,196837.0,57.7176,57.7782,57.7176,57.7696,196837.0
2017-05-10 15:50:00,66.68,66.7,66.67,66.68,1132567.0,57.7696,57.7869,57.7609,57.7696,1132567.0
2017-05-11 09:30:00,66.48,66.57,66.44,66.45,333436.0,57.5963,57.6743,57.5616,57.5703,333436.0
2017-05-11 09:40:00,66.44,66.48,66.26,66.27,466539.0,57.5616,57.5963,57.4057,57.4144,466539.0
2017-05-11 09:50:00,66.27,66.27,66.08,66.15,567734.0,57.4144,57.4144,57.2498,57.3104,567734.0
2017-05-11 10:00:00,66.15,66.22,66.09,66.21,492037.0,57.3104,57.371,57.2584,57.3624,492037.0
2017-05-11 10:10:00,66.21,66.3,66.18,66.23,209774.0,57.3624,57.4404,57.3364,57.3797,209774.0
2017-05-11 10:20:00,66.23,66.23,66.09,66.21,286280.0,57.3797,57.3797,57.2584,57.3624,286280.0
2017-05-11 10:30:00,66.21,66.33,66.15,66.3,155349.0,57.3624,57.4663,57.3104,57.4404,155349.0
2017-05-11 10:40:00,66.3,66.42,66.29,66.34,183028.0,57.4404,57.5443,57.4317,57.475,183028.0
2017-05-11 10:50:00,66.34,66.39,66.3,66.38,358491.0,57.475,57.5183,57.4404,57.5097,358491.0
2017-05-11 11:00:00,66.39,66.44,66.37,66.43,75147.0,57.5183,57.5616,57.501,57.553,75147.0
2017-05-11 11:10:00,66.44,66.5,66.44,66.44,185023.0,57.5616,57.6136,57.5616,57.5616,185023.0
2017-05-11 11:20:00,66.44,66.45,66.39,66.43,150528.0,57.5616,57.5703,57.5183,57.553,150528.0
2017-05-11 11:30:00,66.43,66.5,66.41,66.44,202343.0,57.553,57.6136,57.5357,57.5616,202343.0
2017-05-11 11:40:00,66.45,66.47,66.42,66.45,65646.0,57.5703,57.5876,57.5443,57.5703,65646.0
2017-05-11 11:50:00,66.45,66.46,66.42,66.46,67453.0,57.5703,57.579,57.5443,57.579,67453.0
2017-05-11 12:00:00,66.46,66.48,66.42,66.45,129937.0,57.579,57.5963,57.5443,57.5703,129937.0
2017-05-11 12:10:00,66.45,66.53,66.43,66.52,117071.0,57.5703,57.6396,57.553,57.631,117071.0
2017-05-11 12:20:00,66.52,66.55,66.5,66.55,57818.0,57.631,57.6569,57.6136,57.6569,57818.0
2017-05-11 12:30:00,66.54,66.58,66.54,66.54,84146.0,57.6483,57.6829,57.6483,57.6483,84146.0
2017-05-11 12:40:00,66.55,66.61,66.54,66.58,82156.0,57.6569,57.7089,57.6483,57.6829,82156.0
2017-05-11 12:50:00,66.57,66.58,66.53,66.56,71275.0,57.6743,57.6829,57.6396,57.6656,71275.0
2017-05-11 13:00:00,66.56,66.63,66.56,66.61,132385.0,57.6656,57.7263,57.6656,57.7089,132385.0
2017-05-11 13:10:00,66.61,66.66,66.61,66.64,95830.0,57.7089,57.7522,57.7089,57.7349,95830.0
2017-05-11 13:20:00,66.64,66.67,66.57,66.57,97038.0,57.7349,57.7609,57.6743,57.6743,97038.0
2017-05-11 13:30:00,66.57,66.61,66.57,66.61,85755.0,57.6743,57.7089,57.6743,57.7089,85755.0
2017-05-11 13:40:00,66.61,66.66,66.59,66.65,124305.0,57.7089,57.7522,57.6916,57.7436,124305.0
2017-05-11 13:50:00,66.65,66.68,66.63,66.67,70979.0,57.7436,57.7696,57.7263,57.7609,70979.0
2017-05-11 14:00:00,66.67,66.68,66.58,66.6,127316.0,57.7609,57.7696,57.6829,57.7003,127316.0
2017-05-11 14:10:00,66.59,66.7,66.57,66.7,177250.0,57.6916,57.7869,57.6743,57.7869,177250.0
2017-05-11 14:20:00,66.7,66.76,66.7,66.72,135006.0,57.7869,57.8389,57.7869,57.8042,135006.0
2017-05-11 14:30:00,66.72,66.75,66.65,66.67,432856.0,57.8042,57.8302,57.7436,57.7609,432856.0
2017-05-11 14:40:00,66.67,66.71,66.65,66.67,121704.0,57.7609,57.7956,57.7436,57.7609,121704.0
2017-05-11 14:50:00,66.67,66.68,66.6,66.63,148273.0,57.7609,57.7696,57.7003,57.7263,148273.0
2017-05-11 15:00:00,66.63,66.67,66.63,66.65,130336.0,57.7263,57.7609,57.7263,57.7436,130336.0
2017-05-11 15:10:00,66.65,66.69,66.64,66.67,61313.0,57.7436,57.7782,57.7349,57.7609,61313.0
2017-05-11 15:20:00,66.68,66.68,66.63,66.64,88322.0,57.7696,57.7696,57.7263,57.7349,88322.0
2017-05-11 15:30:00,66.64,66.7,66.62,66.68,146032.0,57.7349,57.7869,57.7176,57.7696,146032.0
2017-05-11 15:40:00,66.69,66.72,66.66,66.7,148056.0,57.7782,57.8042,57.7522,57.7869,148056.0
2017-05-11 15:50:00,66.7,66.71,66.66,66.68,658107.0,57.7869,57.7956,57.7522,57.7696,658107.0
2017-05-12 09:30:00,66.5,66.5,66.34,66.4,419614.0,57.6136,57.6136,57.475,57.527,419614.0
2017-05-12 09:40:00,66.39,66.44,66.33,66.42,345348.0,57.5183,57.5616,57.4663,57.5443,345348.0
2017-05-12 09:50:00,66.42,66.47,66.38,66.39,139574.0,57.5443,57.5876,57.5097,57.5183,139574.0
2017-05-12 10:00:00,66.39,66.43,66.37,66.38,69638.0,57.5183,57.553,57.501,57.5097,69638.0
2017-05-12 10:10:00,66.38,66.4,66.3,66.3,92058.0,57.5097,57.527,57.4404,57.4404,92058.0
2017-05-12 10:20:00,66.3,66.34,66.25,66.28,109692.0,57.4404,57.475,57.397,57.423,109692.0
2017-05-12 10:30:00,66.27,66.3,66.25,66.28,185888.0,57.4144,57.4404,57.397,57.423,185888.0
2017-05-12 10:40:00,66.28,66.3,66.23,66.29,119072.0,57.423,57.4404,57.3797,57.4317,119072.0
2017-05-12 10:50:00,66.28,66.29,66.22,66.25,133308.0,57.423,57.4317,57.371,57.397,133308.0
2017-05-12 11:00:00,66.26,66.31,66.24,66.3,212679.0,57.4057,57.449,57.3884,57.4404,212679.0
2017-05-12 11:10:00,66.3,66.31,66.24,66.25,86205.0,57.4404,57.449,57.3884,57.397,86205.0
2017-05-12 11:20:00,66.25,66.28,66.24,66.26,61921.0,57.397,57.423,57.3884,57.4057,61921.0
2017-05-12 11:30:00,66.27,66.35,66.26,66.32,135513.0,57.4144,57.4837,57.4057,57.4577,135513.0
2017-05-12 11:40:00,66.32,66.32,66.28,66.29,72169.0,57.4577,57.4577,57.423,57.4317,72169.0
2017-05-12 11:50:00,66.29,66.3,66.25,66.26,25281.0,57.4317,57.4404,57.397,57.4057,25281.0
2017-05-12 12:00:00,66.26,66.26,66.23,66.24,39710.0,57.4057,57.4057,57.3797,57.3884,39710.0
2017-05-12 12:10:00,66.24,66.26,66.21,66.22,30022.0,57.3884,57.4057,57.3624,57.371,30022.0
2017-05-12 12:20:00,66.22,66.22,66.14,66.15,82275.0,57.371,57.371,57.3017,57.3104,82275.0
2017-05-12 12:30:00,66.15,66.22,66.14,66.22,45255.0,57.3104,57.371,57.3017,57.371,45255.0
2017-05-12 12:40:00,66.22,66.24,66.21,66.24,46507.0,57.371,57.3884,57.3624,57.3884,46507.0
2017-05-12 12:50:00,66.23,66.23,66.2,66.23,59998.0,57.3797,57.3797,57.3537,57.3797,59998.0
2017-05-12 13:00:00,66.22,66.24,66.17,66.18,74242.0,57.371,57.3884,57.3277,57.3364,74242.0
2017-05-12 13:10:00,66.19,66.2,66.16,66.2,171657.0,57.3451,57.3537,57.3191,57.3537,171657.0
2017-05-12 13:20:00,66.2,66.21,66.18,66.2,31602.0,57.3537,57.3624,57.3364,57.3537,31602.0
2017-05-12 13:30:00,66.2,66.21,66.15,66.15,372775.0,57.3537,57.3624,57.3104,57.3104,372775.0
2017-05-12 13:40:00,66.15,66.22,66.15,66.2,155307.0,57.3104,57.371,57.3104,57.3537,155307.0
2017-05-12 13:50:00,66.2,66.24,66.2,66.23,238041.0,57.3537,57.3884,57.3537,57.3797,238041.0
2017-05-12 14:00:00,66.23,66.25,66.22,66.23,63702.0,57.3797,57.397,57.371,57.3797,63702.0
2017-05-12 14:10:00,66.22,66.23,66.18,66.19,53821.0,57.371,57.3797,57.3364,57.3451,53821.0
2017-05-12 14:20:00,66.18,66.2,66.16,66.2,116292.0,57.3364,57.3537,57.3191,57.3537,116292.0
2017-05-12 14:30:00,66.19,66.25,66.18,66.24,60775.0,57.3451,57.397,57.3364,57.3884,60775.0
2017-05-12 14:40:00,66.25,66.27,66.23,66.24,63910.0,57.397,57.4144,57.3797,57.3884,63910.0
2017-05-12 14:50:00,66.23,66.28,66.23,66.26,77417.0,57.3797,57.423,57.3797,57.4057,77417.0
2017-05-12 15:00:00,66.26,66.28,66.25,66.27,114299.0,57.4057,57.423,57.397,57.4144,114299.0
2017-05-12 15:10:00,66.27,66.27,66.24,66.27,142711.0,57.4144,57.4144,57.3884,57.4144,142711.0
2017-05-12 15:20:00,66.27,66.29,66.22,66.22,125060.0,57.4144,57.4317,57.371,57.371,125060.0
2017-05-12 15:30:00,66.22,66.27,66.2,66.26,248554.0,57.371,57.4144,57.3537,57.4057,248554.0
2017-05-12 15:40:00,66.27,66.32,66.23,66.26,686806.0,57.4144,57.4577,57.3797,57.4057,686806.0
2017-05-12 15:50:00,66.26,66.29,66.22,66.28,941237.0,57.4057,57.4317,57.371,57.423,941237.0
2017-05-15 09:30:00,66.3,66.49,66.3,66.42,376221.0,57.4404,57.605,57.4404,57.5443,376221.0
2017-05-15 09:40:00,66.42,66.54,66.42,66.53,258896.0,57.5443,57.6483,57.5443,57.6396,258896.0
2017-05-15 09:50:00,66.53,66.57,66.51,66.57,254243.0,57.6396,57.6743,57.6223,57.6743,254243.0
2017-05-15 10:00:00,66.57,66.63,66.56,66.63,216336.0,57.6743,57.7263,57.6656,57.7263,216336.0
2017-05-15 10:10:00,66.63,66.65,66.57,66.59,153165.0,57.7263,57.7436,57.6743,57.6916,153165.0
2017-05-15 10:20:00,66.58,66.59,66.53,66.58,109799.0,57.6829,57.6916,57.6396,57.6829,109799.0
2017-05-15 10:30:00,66.58,66.6,66.56,66.59,120888.0,57.6829,57.7003,57.6656,57.6916,120888.0
2017-05-15 10:40:00,66.59,66.6,66.55,66.58,76058.0,57.6916,57.7003,57.6569,57.6829,76058.0
2017-05-15 10:50:00,66.57,66.64,66.56,66.59,154277.0,57.6743,57.7349,57.6656,57.6916,154277.0
2017-05-15 11:00:00,66.59,66.64,66.57,66.61,205603.0,57.6916,57.7349,57.6743,57.7089,205603.0
2017-05-15 11:10:00,66.61,66.62,66.55,66.57,82126.0,57.7089,57.7176,57.6569,57.6743,82126.0
2017-05-15 11:20:00,66.56,66.59,66.54,66.58,79523.0,57.6656,57.6916,57.6483,57.6829,79523.0
2017-05-15 11:30:00,66.58,66.6,66.56,66.59,61304.0,57.6829,57.7003,57.6656,57.6916,61304.0
2017-05-15 11:40:00,66.58,66.59,66.55,66.56,63764.0,57.6829,57.6916,57.6569,57.6656,63764.0
2017-05-15 11:50:00,66.56,66.62,66.56,66.62,219245.0,57.6656,57.7176,57.6656,57.7176,219245.0
2017-05-15 12:00:00,66.61,66.61,66.54,66.57,208922.0,57.7089,57.7089,57.6483,57.6743,208922.0
2017-05-15 12:10:00,66.57,66.57,66.53,66.56,67588.0,57.6743,57.6743,57.6396,57.6656,67588.0
2017-05-15 12:20:00,66.55,66.59,66.55,66.58,58896.0,57.6569,57.6916,57.6569,57.6829,58896.0
2017-05-15 12:30:00,66.57,66.59,66.55,66.59,201590.0,57.6743,57.6916,57.6569,57.6916,201590.0
2017-05-15 12:40:00,66.59,66.6,66.57,66.6,53621.0,57.6916,57.7003,57.6743,57.7003,53621.0
2017-05-15 12:50:00,66.6,66.61,66.57,66.58,163913.0,57.7003,57.7089,57.6743,57.6829,163913.0
2017-05-15 13:00:00,66.58,66.6,66.56,66.59,118901.0,57.6829,57.7003,57.6656,57.6916,118901.0
2017-05-15 13:10:00,66.59,66.63,66.58,66.6,192546.0,57.6916,57.7263,57.6829,57.7003,192546.0
2017-05-15 13:20:00,66.61,66.63,66.6,66.63,28012.0,57.7089,57.7263,57.7003,57.7263,28012.0
2017-05-15 13:30:00,66.63,66.66,66.62,66.64,78144.0,57.7263,57.7522,57.7176,57.7349,78144.0
2017-05-15 13:40:00,66.64,66.65,66.61,66.62,94568.0,57.7349,57.7436,57.7089,57.7176,94568.0
2017-05-15 13:50:00,66.62,66.63,66.6,66.61,52991.0,57.7176,57.7263,57.7003,57.7089,52991.0
2017-05-15 14:00:00,66.6,66.61,66.58,66.58,49142.0,57.7003,57.7089,57.6829,57.6829,49142.0
2017-05-15 14:10:00,66.59,66.6,66.57,66.58,74214.0,57.6916,57.7003,57.6743,57.6829,74214.0
2017-05-15 14:20:00,66.58,66.59,66.5,66.51,72943.0,57.6829,57.6916,57.6136,57.6223,72943.0
2017-05-15 14:30:00,66.51,66.54,66.49,66.51,118146.0,57.6223,57.6483,57.605,57.6223,118146.0
2017-05-15 14:40:00,66.51,66.54,66.51,66.53,48098.0,57.6223,57.6483,57.6223,57.6396,48098.0
2017-05-15 14:50:00,66.53,66.53,66.49,66.51,106879.0,57.6396,57.6396,57.605,57.6223,106879.0
2017-05-15 15:00:00,66.51,66.54,66.5,66.52,149118.0,57.6223,57.6483,57.6136,57.631,149118.0
2017-05-15 15:10:00,66.52,66.53,66.5,66.52,174232.0,57.631,57.6396,57.6136,57.631,174232.0
2017-05-15 15:20:00,66.52,66.55,66.49,66.52,130791.0,57.631,57.6569,57.605,57.631,130791.0
2017-05-15 15:30:00,66.52,66.56,66.51,66.52,175232.0,57.631,57.6656,57.6223,57.631,175232.0
2017-05-15 15:40:00,66.53,66.62,66.51,66.62,428413.0,57.6396,57.7176,57.6223,57.7176,428413.0
2017-05-15 15:50:00,66.62,66.63,66.59,66.59,1566907.0,57.7176,57.7263,57.6916,57.6916,1566907.0
2017-05-16 09:30:00,66.69,66.75,66.51,66.51,346327.0,57.7782,57.8302,57.6223,57.6223,346327.0
2017-05-16 09:40:00,66.51,66.55,66.48,66.51,239406.0,57.6223,57.6569,57.5963,57.6223,239406.0
2017-05-16 09:50:00,66.51,66.57,66.49,66.55,181948.0,57.6223,57.6743,57.605,57.6569,181948.0
2017-05-16 10:00:00,66.55,66.58,66.53,66.57,223467.0,57.6569,57.6829,57.6396,57.6743,223467.0
2017-05-16 10:10:00,66.56,66.59,66.52,66.58,99741.0,57.6656,57.6916,57.631,57.6829,99741.0
2017-05-16 10:20:00,66.58,66.59,66.39,66.41,150741.0,57.6829,57.6916,57.5183,57.5357,150741.0
2017-05-16 10:30:00,66.42,66.44,66.36,66.37,136446.0,57.5443,57.5616,57.4923,57.501,136446.0
2017-05-16 10:40:00,66.37,66.37,66.28,66.37,274897.0,57.501,57.501,57.423,57.501,274897.0
2017-05-16 10:50:00,66.37,66.44,66.34,66.4,275856.0,57.501,57.5616,57.475,57.527,275856.0
2017-05-16 11:00:00,66.4,66.46,66.36,66.44,145713.0,57.527,57.579,57.4923,57.5616,145713.0
2017-05-16 11:10:00,66.44,66.47,66.43,66.44,122329.0,57.5616,57.5876,57.553,57.5616,122329.0
2017-05-16 11:20:00,66.44,66.5,66.44,66.46,154635.0,57.5616,57.6136,57.5616,57.579,154635.0
2017-05-16 11:30:00,66.46,66.48,66.41,66.47,86504.0,57.579,57.5963,57.5357,57.5876,86504.0
2017-05-16 11:40:00,66.47,66.48,66.43,66.48,57262.0,57.5876,57.5963,57.553,57.5963,57262.0
2017-05-16 11:50:00,66.48,66.54,66.47,66.51,142415.0,57.5963,57.6483,57.5876,57.6223,142415.0
2017-05-16 12:00:00,66.51,66.53,66.48,66.53,48572.0,57.6223,57.6396,57.5963,57.6396,48572.0
2017-05-16 12:10:00,66.53,66.56,66.51,66.54,60704.0,57.6396,57.6656,57.6223,57.6483,60704.0
2017-05-16 12:20:00,66.54,66.59,66.53,66.56,65842.0,57.6483,57.6916,57.6396,57.6656,65842.0
2017-05-16 12:30:00,66.56,66.6,66.52,66.59,80118.0,57.6656,57.7003,57.631,57.6916,80118.0
2017-05-16 12:40:00,66.59,66.61,66.49,66.52,75689.0,57.6916,57.7089,57.605,57.631,75689.0
2017-05-16 12:50:00,66.53,66.54,66.5,66.5,48447.0,57.6396,57.6483,57.6136,57.6136,48447.0
2017-05-16 13:00:00,66.51,66.53,66.47,66.52,84156.0,57.6223,57.6396,57.5876,57.631,84156.0
2017-05-16 13:10:00,66.52,66.54,66.49,66.49,42160.0,57.631,57.6483,57.605,57.605,42160.0
2017-05-16 13:20:00,66.5,66.51,66.47,66.49,43581.0,57.6136,57.6223,57.5876,57.605,43581.0
2017-05-16 13:30:00,66.49,66.52,66.49,66.51,36942.0,57.605,57.631,57.605,57.6223,36942.0
2017-05-16 13:40:00,66.5,66.55,66.5,66.54,71286.0,57.6136,57.6569,57.6136,57.6483,71286.0
2017-05-16 13:50:00,66.53,66.54,66.47,66.49,87620.0,57.6396,57.6483,57.5876,57.605,87620.0
2017-05-16 14:00:00,66.49,66.52,66.48,66.51,77185.0,57.605,57.631,57.5963,57.6223,77185.0
2017-05-16 14:10:00,66.52,66.54,66.5,66.53,47596.0,57.631,57.6483,57.6136,57.6396,47596.0
2017-05-16 14:20:00,66.53,66.53,66.47,66.5,225333.0,57.6396,57.6396,57.5876,57.6136,225333.0
2017-05-16 14:30:00,66.5,66.53,66.49,66.5,64773.0,57.6136,57.6396,57.605,57.6136,64773.0
2017-05-16 14:40:00,66.5,66.52,66.47,66.52,91245.0,57.6136,57.631,57.5876,57.631,91245.0
2017-05-16 14:50:00,66.52,66.52,66.48,66.48,74975.0,57.631,57.631,57.5963,57.5963,74975.0
2017-05-16 15:00:00,66.49,66.52,66.49,66.5,54540.0,57.605,57.631,57.605,57.6136,54540.0
2017-05-16 15:10:00,66.49,66.51,66.48,66.5,75704.0,57.605,57.6223,57.5963,57.6136,75704.0
2017-05-16 15:20:00,66.5,66.51,66.48,66.5,89870.0,57.6136,57.6223,57.5963,57.6136,89870.0
2017-05-16 15:30:00,66.49,66.52,66.49,66.52,149794.0,57.605,57.631,57.605,57.631,149794.0
2017-05-16 15:40:00,66.52,66.53,66.49,66.5,245564.0,57.631,57.6396,57.605,57.6136,245564.0
2017-05-16 15:50:00,66.5,66.53,66.5,66.53,490075.0,57.6136,57.6396,57.6136,57.6396,490075.0
2017-05-17 09:30:00,65.91,66.01,65.85,65.98,1000820.0,57.1025,57.1891,57.0505,57.1631,1000820.0
2017-05-17 09:40:00,65.98,65.98,65.84,65.89,486108.0,57.1631,57.1631,57.0418,57.0851,486108.0
2017-05-17 09:50:00,65.9,65.91,65.69,65.74,685406.0,57.0938,57.1025,56.9119,56.9552,685406.0
2017-05-17 10:00:00,65.74,65.75,65.65,65.73,1027102.0,56.9552,56.9638,56.8772,56.9465,1027102.0
2017-05-17 10:10:00,65.73,65.76,65.65,65.71,294237.0,56.9465,56.9725,56.8772,56.9292,294237.0
2017-05-17 10:20:00,65.7,65.72,65.57,65.62,399511.0,56.9205,56.9379,56.8079,56.8512,399511.0
2017-05-17 10:30:00,65.62,65.69,65.58,65.66,256896.0,56.8512,56.9119,56.8166,56.8859,256896.0
2017-05-17 10:40:00,65.65,65.72,65.65,65.66,191792.0,56.8772,56.9379,56.8772,56.8859,191792.0
2017-05-17 10:50:00,65.67,65.68,65.48,65.5,241926.0,56.8945,56.9032,56.7299,56.7473,241926.0
2017-05-17 11:00:00,65.5,65.52,65.43,65.49,259618.0,56.7473,56.7646,56.6866,56.7386,259618.0
2017-05-17 11:10:00,65.5,65.66,65.49,65.64,184506.0,56.7473,56.8859,56.7386,56.8685,184506.0
2017-05-17 11:20:00,65.64,65.67,65.61,65.64,95120.0,56.8685,56.8945,56.8426,56.8685,95120.0
2017-05-17 11:30:00,65.65,65.67,65.56,65.63,1194123.0,56.8772,56.8945,56.7992,56.8599,1194123.0
2017-05-17 11:40:00,65.64,65.68,65.6,65.65,218411.0,56.8685,56.9032,56.8339,56.8772,218411.0
2017-05-17 11:50:00,65.65,65.71,65.6,65.69,103133.0,56.8772,56.9292,56.8339,56.9119,103133.0
2017-05-17 12:00:00,65.69,65.7,65.63,65.7,211556.0,56.9119,56.9205,56.8599,56.9205,211556.0
2017-05-17 12:10:00,65.69,65.69,65.63,65.64,87399.0,56.9119,56.9119,56.8599,56.8685,87399.0
2017-05-17 12:20:00,65.64,65.65,65.59,65.59,102987.0,56.8685,56.8772,56.8252,56.8252,102987.0
2017-05-17 12:30:00,65.6,65.65,65.57,65.65,104850.0,56.8339,56.8772,56.8079,56.8772,104850.0
2017-05-17 12:40:00,65.65,65.7,65.63,65.68,165801.0,56.8772,56.9205,56.8599,56.9032,165801.0
2017-05-17 12:50:00,65.68,65.73,65.66,65.72,125175.0,56.9032,56.9465,56.8859,56.9379,125175.0
2017-05-17 13:00:00,65.72,65.72,65.67,65.71,145243.0,56.9379,56.9379,56.8945,56.9292,145243.0
2017-05-17 13:10:00,65.7,65.72,65.65,65.65,112674.0,56.9205,56.9379,56.8772,56.8772,112674.0
2017-05-17 13:20:00,65.65,65.69,65.63,65.66,299726.0,56.8772,56.9119,56.8599,56.8859,299726.0
2017-05-17 13:30:00,65.66,65.69,65.62,65.64,309711.0,56.8859,56.9119,56.8512,56.8685,309711.0
2017-05-17 13:40:00,65.64,65.64,65.57,65.63,267291.0,56.8685,56.8685,56.8079,56.8599,267291.0
2017-05-17 13:50:00,65.63,65.63,65.54,65.59,134133.0,56.8599,56.8599,56.7819,56.8252,134133.0
2017-05-17 14:00:00,65.58,65.64,65.57,65.61,183862.0,56.8166,56.8685,56.8079,56.8426,183862.0
2017-05-17 14:10:00,65.61,65.61,65.47,65.51,321356.0,56.8426,56.8426,56.7213,56.7559,321356.0
2017-05-17 14:20:00,65.51,65.52,65.39,65.41,237735.0,56.7559,56.7646,56.652,56.6693,237735.0
2017-05-17 14:30:00,65.42,65.45,65.37,65.38,202413.0,56.6779,56.7039,56.6346,56.6433,202413.0
2017-05-17 14:40:00,65.39,65.41,65.28,65.3,232601.0,56.652,56.6693,56.5567,56.574,232601.0
2017-05-17 14:50:00,65.3,65.41,65.29,65.4,245073.0,56.574,56.6693,56.5653,56.6606,245073.0
2017-05-17 15:00:00,65.39,65.53,65.36,65.41,460872.0,56.652,56.7732,56.626,56.6693,460872.0
2017-05-17 15:10:00,65.4,65.49,65.35,65.47,453844.0,56.6606,56.7386,56.6173,56.7213,453844.0
2017-05-17 15:20:00,65.47,65.54,65.4,65.41,182251.0,56.7213,56.7819,56.6606,56.6693,182251.0
2017-05-17 15:30:00,65.4,65.49,65.4,65.46,326038.0,56.6606,56.7386,56.6606,56.7126,326038.0
2017-05-17 15:40:00,65.47,65.47,65.28,65.32,782469.0,56.7213,56.7213,56.5567,56.5913,782469.0
2017-05-17 15:50:00,65.31,65.33,65.19,65.23,1392857.0,56.5826,56.6,56.4787,56.5133,1392857.0
2017-05-18 09:30:00,65.01,65.15,64.8,64.95,986488.0,56.3227,56.444,56.1408,56.2708,986488.0
2017-05-18 09:40:00,64.95,64.96,64.74,64.76,828530.0,56.2708,56.2794,56.0888,56.1061,828530.0
2017-05-18 09:50:00,64.76,64.81,64.65,64.76,658518.0,56.1061,56.1495,56.0108,56.1061,658518.0
2017-05-18 10:00:00,64.77,65.08,64.77,65.07,756858.0,56.1148,56.3834,56.1148,56.3747,756858.0
2017-05-18 10:10:00,65.07,65.14,65.05,65.09,257035.0,56.3747,56.4354,56.3574,56.392,257035.0
2017-05-18 10:20:00,65.09,65.24,65.03,65.23,223865.0,56.392,56.522,56.3401,56.5133,223865.0
2017-05-18 10:30:00,65.23,65.31,65.22,65.25,189151.0,56.5133,56.5826,56.5047,56.5307,189151.0
2017-05-18 10:40:00,65.25,65.25,65.17,65.2,268939.0,56.5307,56.5307,56.4614,56.4873,268939.0
2017-05-18 10:50:00,65.21,65.25,65.18,65.24,249552.0,56.496,56.5307,56.47,56.522,249552.0
2017-05-18 11:00:00,65.24,65.35,65.24,65.33,75220.0,56.522,56.6173,56.522,56.6,75220.0
2017-05-18 11:10:00,65.32,65.33,65.23,65.26,77339.0,56.5913,56.6,56.5133,56.5393,77339.0
2017-05-18 11:20:00,65.26,65.38,65.25,65.34,563253.0,56.5393,56.6433,56.5307,56.6086,563253.0
2017-05-18 11:30:00,65.35,65.38,65.23,65.24,185768.0,56.6173,56.6433,56.5133,56.522,185768.0
2017-05-18 11:40:00,65.24,65.26,65.18,65.26,118687.0,56.522,56.5393,56.47,56.5393,118687.0
2017-05-18 11:50:00,65.26,65.28,65.2,65.22,88151.0,56.5393,56.5567,56.4873,56.5047,88151.0
2017-05-18 12:00:00,65.22,65.25,65.14,65.16,236159.0,56.5047,56.5307,56.4354,56.4527,236159.0
2017-05-18 12:10:00,65.16,65.21,65.14,65.15,120496.0,56.4527,56.496,56.4354,56.444,120496.0
2017-05-18 12:20:00,65.15,65.31,65.15,65.27,244924.0,56.444,56.5826,56.444,56.548,244924.0
2017-05-18 12:30:00,65.27,65.33,65.25,65.29,319346.0,56.548,56.6,56.5307,56.5653,319346.0
2017-05-18 12:40:00,65.29,65.3,65.22,65.25,109917.0,56.5653,56.574,56.5047,56.5307,109917.0
2017-05-18 12:50:00,65.25,65.26,65.19,65.25,563047.0,56.5307,56.5393,56.4787,56.5307,563047.0
2017-05-18 13:00:00,65.26,65.27,65.17,65.18,96013.0,56.5393,56.548,56.4614,56.47,96013.0
2017-05-18 13:10:00,65.19,65.25,65.17,65.23,88608.0,56.4787,56.5307,56.4614,56.5133,88608.0
2017-05-18 13:20:00,65.23,65.23,65.17,65.18,127275.0,56.5133,56.5133,56.4614,56.47,127275.0
2017-05-18 13:30:00,65.18,65.24,65.15,65.23,204448.0,56.47,56.522,56.444,56.5133,204448.0
2017-05-18 13:40:00,65.23,65.26,65.2,65.22,145709.0,56.5133,56.5393,56.4873,56.5047,145709.0
2017-05-18 13:50:00,65.21,65.4,65.21,65.36,196902.0,56.496,56.6606,56.496,56.626,196902.0
2017-05-18 14:00:00,65.35,65.59,65.35,65.58,393452.0,56.6173,56.8252,56.6173,56.8166,393452.0
2017-05-18 14:10:00,65.59,65.6,65.49,65.52,144658.0,56.8252,56.8339,56.7386,56.7646,144658.0
2017-05-18 14:20:00,65.52,65.6,65.52,65.55,299388.0,56.7646,56.8339,56.7646,56.7906,299388.0
2017-05-18 14:30:00,65.55,65.69,65.55,65.63,328737.0,56.7906,56.9119,56.7906,56.8599,328737.0
2017-05-18 14:40:00,65.63,65.65,65.54,65.6,337035.0,56.8599,56.8772,56.7819,56.8339,337035.0
2017-05-18 14:50:00,65.61,65.61,65.49,65.51,114209.0,56.8426,56.8426,56.7386,56.7559,114209.0
2017-05-18 15:00:00,65.51,65.55,65.45,65.52,172664.0,56.7559,56.7906,56.7039,56.7646,172664.0
2017-05-18 15:10:00,65.51,65.54,65.43,65.44,242966.0,56.7559,56.7819,56.6866,56.6953,242966.0
2017-05-18 15:20:00,65.44,65.48,65.38,65.43,393740.0,56.6953,56.7299,56.6433,56.6866,393740.0
2017-05-18 15:30:00,65.43,65.48,65.39,65.47,234948.0,56.6866,56.7299,56.652,56.7213,234948.0
2017-05-18 15:40:00,65.47,65.49,65.39,65.47,952630.0,56.7213,56.7386,56.652,56.7213,952630.0
2017-05-18 15:50:00,65.47,65.5,65.3,65.32,2158259.0,56.7213,56.7473,56.574,56.5913,2158259.0
2017-05-19 09:30:00,65.51,65.78,65.51,65.78,599838.0,56.7559,56.9898,56.7559,56.9898,599838.0
2017-05-19 09:40:00,65.78,65.82,65.75,65.81,356566.0,56.9898,57.0245,56.9638,57.0158,356566.0
2017-05-19 09:50:00,65.81,65.88,65.79,65.85,378280.0,57.0158,57.0765,56.9985,57.0505,378280.0
2017-05-19 10:00:00,65.85,65.98,65.84,65.92,230747.0,57.0505,57.1631,57.0418,57.1111,230747.0
2017-05-19 10:10:00,65.93,66.05,65.93,65.98,346538.0,57.1198,57.2238,57.1198,57.1631,346538.0
2017-05-19 10:20:00,65.97,66.09,65.97,66.03,201824.0,57.1544,57.2584,57.1544,57.2064,201824.0
2017-05-19 10:30:00,66.03,66.04,65.98,66.04,216807.0,57.2064,57.2151,57.1631,57.2151,216807.0
2017-05-19 10:40:00,66.05,66.06,65.98,66.02,108460.0,57.2238,57.2324,57.1631,57.1978,108460.0
2017-05-19 10:50:00,66.02,66.1,66.0,66.06,101845.0,57.1978,57.2671,57.1804,57.2324,101845.0
2017-05-19 11:00:00,66.06,66.12,66.0,66.08,143264.0,57.2324,57.2844,57.1804,57.2498,143264.0
2017-05-19 11:10:00,66.08,66.11,66.02,66.02,115669.0,57.2498,57.2757,57.1978,57.1978,115669.0
2017-05-19 11:20:00,66.02,66.08,66.01,66.08,214507.0,57.1978,57.2498,57.1891,57.2498,214507.0
2017-05-19 11:30:00,66.08,66.11,66.03,66.06,104382.0,57.2498,57.2757,57.2064,57.2324,104382.0
2017-05-19 11:40:00,66.06,66.12,66.04,66.12,64257.0,57.2324,57.2844,57.2151,57.2844,64257.0
2017-05-19 11:50:00,66.12,66.15,66.1,66.14,109687.0,57.2844,57.3104,57.2671,57.3017,109687.0
2017-05-19 12:00:00,66.15,66.23,66.14,66.22,209006.0,57.3104,57.3797,57.3017,57.371,209006.0
2017-05-19 12:10:00,66.22,66.24,66.19,66.2,198332.0,57.371,57.3884,57.3451,57.3537,198332.0
2017-05-19 12:20:00,66.21,66.23,66.19,66.23,115134.0,57.3624,57.3797,57.3451,57.3797,115134.0
2017-05-19 12:30:00,66.23,66.28,66.22,66.25,155603.0,57.3797,57.423,57.371,57.397,155603.0
2017-05-19 12:40:00,66.25,66.29,66.23,66.28,103846.0,57.397,57.4317,57.3797,57.423,103846.0
2017-05-19 12:50:00,66.29,66.34,66.28,66.31,112341.0,57.4317,57.475,57.423,57.449,112341.0
2017-05-19 13:00:00,66.31,66.32,66.22,66.23,520678.0,57.449,57.4577,57.371,57.3797,520678.0
2017-05-19 13:10:00,66.24,66.29,66.23,66.28,137972.0,57.3884,57.4317,57.3797,57.423,137972.0
2017-05-19 13:20:00,66.29,66.32,66.28,66.3,58891.0,57.4317,57.4577,57.423,57.4404,58891.0
2017-05-19 13:30:00,66.3,66.3,66.25,66.28,164682.0,57.4404,57.4404,57.397,57.423,164682.0
2017-05-19 13:40:00,66.27,66.32,66.25,66.3,63075.0,57.4144,57.4577,57.397,57.4404,63075.0
2017-05-19 13:50:00,66.3,66.37,66.29,66.36,76440.0,57.4404,57.501,57.4317,57.4923,76440.0
2017-05-19 14:00:00,66.36,66.41,66.33,66.36,302585.0,57.4923,57.5357,57.4663,57.4923,302585.0
2017-05-19 14:10:00,66.36,66.4,66.35,66.38,108556.0,57.4923,57.527,57.4837,57.5097,108556.0
2017-05-19 14:20:00,66.37,66.38,66.34,66.38,86751.0,57.501,57.5097,57.475,57.5097,86751.0
2017-05-19 14:30:00,66.37,66.42,66.36,66.41,81604.0,57.501,57.5443,57.4923,57.5357,81604.0
2017-05-19 14:40:00,66.41,66.46,66.4,66.41,255389.0,57.5357,57.579,57.527,57.5357,255389.0
2017-05-19 14:50:00,66.41,66.43,66.37,66.39,184765.0,57.5357,57.553,57.501,57.5183,184765.0
2017-05-19 15:00:00,66.39,66.4,66.21,66.21,325981.0,57.5183,57.527,57.3624,57.3624,325981.0
2017-05-19 15:10:00,66.21,66.28,66.2,66.22,415176.0,57.3624,57.423,57.3537,57.371,415176.0
2017-05-19 15:20:00,66.23,66.26,66.19,66.2,363612.0,57.3797,57.4057,57.3451,57.3537,363612.0
2017-05-19 15:30:00,66.19,66.21,66.13,66.2,436452.0,57.3451,57.3624,57.2931,57.3537,436452.0
2017-05-19 15:40:00,66.2,66.21,66.12,66.14,460170.0,57.3537,57.3624,57.2844,57.3017,460170.0
2017-05-19 15:50:00,66.15,66.19,66.14,66.19,1252663.0,57.3104,57.3451,57.3017,57.3451,1252663.0
2017-05-22 09:30:00,66.66,66.74,66.57,66.74,638190.0,57.7522,57.8216,57.6743,57.8216,638190.0
2017-05-22 09:40:00,66.74,66.76,66.6,66.71,458229.0,57.8216,57.8389,57.7003,57.7956,458229.0
2017-05-22 09:50:00,66.71,66.71,66.56,66.62,143338.0,57.7956,57.7956,57.6656,57.7176,143338.0
2017-05-22 10:00:00,66.61,66.71,66.58,66.67,158846.0,57.7089,57.7956,57.6829,57.7609,158846.0
2017-05-22 10:10:00,66.67,66.69,66.61,66.68,102452.0,57.7609,57.7782,57.7089,57.7696,102452.0
2017-05-22 10:20:00,66.68,66.7,66.59,66.67,98742.0,57.7696,57.7869,57.6916,57.7609,98742.0
2017-05-22 10:30:00,66.67,66.67,66.52,66.57,167563.0,57.7609,57.7609,57.631,57.6743,167563.0
2017-05-22 10:40:00,66.56,66.59,66.47,66.47,179725.0,57.6656,57.6916,57.5876,57.5876,179725.0
2017-05-22 10:50:00,66.48,66.55,66.47,66.54,246387.0,57.5963,57.6569,57.5876,57.6483,246387.0
2017-05-22 11:00:00,66.53,66.56,66.5,66.54,97857.0,57.6396,57.6656,57.6136,57.6483,97857.0
2017-05-22 11:10:00,66.55,66.65,66.55,66.65,172766.0,57.6569,57.7436,57.6569,57.7436,172766.0
2017-05-22 11:20:00,66.65,66.67,66.61,66.65,181419.0,57.7436,57.7609,57.7089,57.7436,181419.0
2017-05-22 11:30:00,66.64,66.67,66.55,66.58,56262.0,57.7349,57.7609,57.6569,57.6829,56262.0
2017-05-22 11:40:00,66.59,66.6,66.53,66.55,118795.0,57.6916,57.7003,57.6396,57.6569,118795.0
2017-05-22 11:50:00,66.55,66.61,66.54,66.61,118009.0,57.6569,57.7089,57.6483,57.7089,118009.0
2017-05-22 12:00:00,66.61,66.64,66.59,66.6,96435.0,57.7089,57.7349,57.6916,57.7003,96435.0
2017-05-22 12:10:00,66.61,66.7,66.6,66.67,70191.0,57.7089,57.7869,57.7003,57.7609,70191.0
2017-05-22 12:20:00,66.66,66.68,66.65,66.66,30457.0,57.7522,57.7696,57.7436,57.7522,30457.0
2017-05-22 12:30:00,66.66,66.68,66.64,66.64,38638.0,57.7522,57.7696,57.7349,57.7349,38638.0
2017-05-22 12:40:00,66.65,66.67,66.63,66.64,55317.0,57.7436,57.7609,57.7263,57.7349,55317.0
2017-05-22 12:50:00,66.64,66.64,66.59,66.6,82385.0,57.7349,57.7349,57.6916,57.7003,82385.0
2017-05-22 13:00:00,66.6,66.63,66.58,66.61,54101.0,57.7003,57.7263,57.6829,57.7089,54101.0
2017-05-22 13:10:00,66.62,66.63,66.58,66.59,28352.0,57.7176,57.7263,57.6829,57.6916,28352.0
2017-05-22 13:20:00,66.59,66.62,66.59,66.62,17783.0,57.6916,57.7176,57.6916,57.7176,17783.0
2017-05-22 13:30:00,66.62,66.63,66.58,66.61,39938.0,57.7176,57.7263,57.6829,57.7089,39938.0
2017-05-22 13:40:00,66.6,66.62,66.58,66.61,23189.0,57.7003,57.7176,57.6829,57.7089,23189.0
2017-05-22 13:50:00,66.62,66.64,66.59,66.6,36881.0,57.7176,57.7349,57.6916,57.7003,36881.0
2017-05-22 14:00:00,66.6,66.63,66.58,66.63,99537.0,57.7003,57.7263,57.6829,57.7263,99537.0
2017-05-22 14:10:00,66.62,66.65,66.61,66.62,86705.0,57.7176,57.7436,57.7089,57.7176,86705.0
2017-05-22 14:20:00,66.62,66.64,66.58,66.62,26908.0,57.7176,57.7349,57.6829,57.7176,26908.0
2017-05-22 14:30:00,66.63,66.64,66.61,66.63,31643.0,57.7263,57.7349,57.7089,57.7263,31643.0
2017-05-22 14:40:00,66.63,66.66,66.62,66.64,60268.0,57.7263,57.7522,57.7176,57.7349,60268.0
2017-05-22 14:50:00,66.63,66.64,66.59,66.61,36030.0,57.7263,57.7349,57.6916,57.7089,36030.0
2017-05-22 15:00:00,66.61,66.64,66.6,66.64,49500.0,57.7089,57.7349,57.7003,57.7349,49500.0
2017-05-22 15:10:00,66.64,66.66,66.62,66.63,42369.0,57.7349,57.7522,57.7176,57.7263,42369.0
2017-05-22 15:20:00,66.63,66.65,66.61,66.64,144385.0,57.7263,57.7436,57.7089,57.7349,144385.0
2017-05-22 15:30:00,66.64,66.7,66.63,66.68,99613.0,57.7349,57.7869,57.7263,57.7696,99613.0
2017-05-22 15:40:00,66.67,66.7,66.64,66.67,278754.0,57.7609,57.7869,57.7349,57.7609,278754.0
2017-05-22 15:50:00,66.68,66.7,66.62,66.66,527646.0,57.7696,57.7869,57.7176,57.7522,527646.0
2017-05-23 09:30:00,66.78,66.81,66.64,66.69,241609.0,57.8562,57.8822,57.7349,57.7782,241609.0
2017-05-23 09:40:00,66.69,66.71,66.56,66.58,293598.0,57.7782,57.7956,57.6656,57.6829,293598.0
2017-05-23 09:50:00,66.58,66.58,66.52,66.56,125401.0,57.6829,57.6829,57.631,57.6656,125401.0
2017-05-23 10:00:00,66.55,66.59,66.5,66.58,156796.0,57.6569,57.6916,57.6136,57.6829,156796.0
2017-05-23 10:10:00,66.58,66.62,66.52,66.61,90724.0,57.6829,57.7176,57.631,57.7089,90724.0
2017-05-23 10:20:00,66.62,66.69,66.61,66.67,99488.0,57.7176,57.7782,57.7089,57.7609,99488.0
2017-05-23 10:30:00,66.67,66.71,66.65,66.67,87101.0,57.7609,57.7956,57.7436,57.7609,87101.0
2017-05-23 10:40:00,66.68,66.72,66.67,66.7,125717.0,57.7696,57.8042,57.7609,57.7869,125717.0
2017-05-23 10:50:00,66.72,66.76,66.7,66.76,81815.0,57.8042,57.8389,57.7869,57.8389,81815.0
2017-05-23 11:00:00,66.76,66.77,66.72,66.76,116628.0,57.8389,57.8475,57.8042,57.8389,116628.0
2017-05-23 11:10:00,66.77,66.8,66.74,66.8,92801.0,57.8475,57.8735,57.8216,57.8735,92801.0
2017-05-23 11:20:00,66.8,66.85,66.79,66.85,93764.0,57.8735,57.9169,57.8649,57.9169,93764.0
2017-05-23 11:30:00,66.85,66.86,66.81,66.82,200947.0,57.9169,57.9255,57.8822,57.8909,200947.0
2017-05-23 11:40:00,66.82,66.87,66.81,66.85,135427.0,57.8909,57.9342,57.8822,57.9169,135427.0
2017-05-23 11:50:00,66.85,66.86,66.77,66.78,149052.0,57.9169,57.9255,57.8475,57.8562,149052.0
2017-05-23 12:00:00,66.78,66.84,66.77,66.84,1639379.0,57.8562,57.9082,57.8475,57.9082,1639379.0
2017-05-23 12:10:00,66.83,66.84,66.8,66.81,48436.0,57.8995,57.9082,57.8735,57.8822,48436.0
2017-05-23 12:20:00,66.8,66.83,66.76,66.77,245231.0,57.8735,57.8995,57.8389,57.8475,245231.0
2017-05-23 12:30:00,66.76,66.8,66.75,66.8,56283.0,57.8389,57.8735,57.8302,57.8735,56283.0
2017-05-23 12:40:00,66.81,66.83,66.78,66.8,76493.0,57.8822,57.8995,57.8562,57.8735,76493.0
2017-05-23 12:50:00,66.8,66.81,66.77,66.79,86293.0,57.8735,57.8822,57.8475,57.8649,86293.0
2017-05-23 13:00:00,66.8,66.83,66.79,66.82,65953.0,57.8735,57.8995,57.8649,57.8909,65953.0
2017-05-23 13:10:00,66.83,66.87,66.81,66.84,56344.0,57.8995,57.9342,57.8822,57.9082,56344.0
2017-05-23 13:20:00,66.84,66.86,66.81,66.82,79443.0,57.9082,57.9255,57.8822,57.8909,79443.0
2017-05-23 13:30:00,66.81,66.83,66.8,66.82,67665.0,57.8822,57.8995,57.8735,57.8909,67665.0
2017-05-23 13:40:00,66.81,66.83,66.79,66.81,78249.0,57.8822,57.8995,57.8649,57.8822,78249.0
2017-05-23 13:50:00,66.81,66.83,66.79,66.81,65823.0,57.8822,57.8995,57.8649,57.8822,65823.0
2017-05-23 14:00:00,66.81,66.84,66.79,66.79,254440.0,57.8822,57.9082,57.8649,57.8649,254440.0
2017-05-23 14:10:00,66.8,66.81,66.74,66.75,202805.0,57.8735,57.8822,57.8216,57.8302,202805.0
2017-05-23 14:20:00,66.75,66.77,66.73,66.76,139228.0,57.8302,57.8475,57.8129,57.8389,139228.0
2017-05-23 14:30:00,66.76,66.8,66.75,66.8,130426.0,57.8389,57.8735,57.8302,57.8735,130426.0
2017-05-23 14:40:00,66.8,66.84,66.79,66.82,194947.0,57.8735,57.9082,57.8649,57.8909,194947.0
2017-05-23 14:50:00,66.82,66.83,66.8,66.82,163418.0,57.8909,57.8995,57.8735,57.8909,163418.0
2017-05-23 15:00:00,66.82,66.84,66.8,66.81,108919.0,57.8909,57.9082,57.8735,57.8822,108919.0
2017-05-23 15:10:00,66.81,66.81,66.77,66.78,114737.0,57.8822,57.8822,57.8475,57.8562,114737.0
2017-05-23 15:20:00,66.78,66.8,66.75,66.78,123905.0,57.8562,57.8735,57.8302,57.8562,123905.0
2017-05-23 15:30:00,66.78,66.8,66.74,66.78,403576.0,57.8562,57.8735,57.8216,57.8562,403576.0
2017-05-23 15:40:00,66.78,66.79,66.73,66.78,309934.0,57.8562,57.8649,57.8129,57.8562,309934.0
2017-05-23 15:50:00,66.78,66.81,66.76,66.8,702562.0,57.8562,57.8822,57.8389,57.8735,702562.0
2017-05-24 09:30:00,66.89,66.97,66.81,66.91,223457.0,57.9515,58.0208,57.8822,57.9688,223457.0
2017-05-24 09:40:00,66.92,67.06,66.89,67.05,221586.0,57.9775,58.0988,57.9515,58.0901,221586.0
2017-05-24 09:50:00,67.04,67.07,67.03,67.05,198113.0,58.0815,58.1075,58.0728,58.0901,198113.0
2017-05-24 10:00:00,67.05,67.1,67.02,67.05,143048.0,58.0901,58.1334,58.0641,58.0901,143048.0
2017-05-24 10:10:00,67.05,67.09,67.03,67.07,180595.0,58.0901,58.1248,58.0728,58.1075,180595.0
2017-05-24 10:20:00,67.06,67.13,67.02,67.08,95473.0,58.0988,58.1594,58.0641,58.1161,95473.0
2017-05-24 10:30:00,67.08,67.13,67.05,67.1,273888.0,58.1161,58.1594,58.0901,58.1334,273888.0
2017-05-24 10:40:00,67.09,67.1,67.02,67.03,111774.0,58.1248,58.1334,58.0641,58.0728,111774.0
2017-05-24 10:50:00,67.03,67.04,66.97,66.97,159201.0,58.0728,58.0815,58.0208,58.0208,159201.0
2017-05-24 11:00:00,66.97,67.0,66.92,66.94,196081.0,58.0208,58.0468,57.9775,57.9948,196081.0
2017-05-24 11:10:00,66.95,66.95,66.91,66.92,118152.0,58.0035,58.0035,57.9688,57.9775,118152.0
2017-05-24 11:20:00,66.93,66.94,66.91,66.92,49190.0,57.9862,57.9948,57.9688,57.9775,49190.0
2017-05-24 11:30:00,66.92,66.95,66.83,66.89,243423.0,57.9775,58.0035,57.8995,57.9515,243423.0
2017-05-24 11:40:00,66.88,66.9,66.85,66.87,268786.0,57.9428,57.9602,57.9169,57.9342,268786.0
2017-05-24 11:50:00,66.87,66.87,66.81,66.83,101373.0,57.9342,57.9342,57.8822,57.8995,101373.0
2017-05-24 12:00:00,66.83,66.85,66.78,66.78,176636.0,57.8995,57.9169,57.8562,57.8562,176636.0
2017-05-24 12:10:00,66.78,66.8,66.76,66.77,64276.0,57.8562,57.8735,57.8389,57.8475,64276.0
2017-05-24 12:20:00,66.78,66.81,66.78,66.79,46833.0,57.8562,57.8822,57.8562,57.8649,46833.0
2017-05-24 12:30:00,66.79,66.8,66.75,66.76,126985.0,57.8649,57.8735,57.8302,57.8389,126985.0
2017-05-24 12:40:00,66.76,66.77,66.72,66.74,102322.0,57.8389,57.8475,57.8042,57.8216,102322.0
2017-05-24 12:50:00,66.75,66.78,66.73,66.74,94369.0,57.8302,57.8562,57.8129,57.8216,94369.0
2017-05-24 13:00:00,66.73,66.77,66.72,66.74,73761.0,57.8129,57.8475,57.8042,57.8216,73761.0
2017-05-24 13:10:00,66.75,66.77,66.73,66.74,84046.0,57.8302,57.8475,57.8129,57.8216,84046.0
2017-05-24 13:20:00,66.74,66.75,66.7,66.73,71938.0,57.8216,57.8302,57.7869,57.8129,71938.0
2017-05-24 13:30:00,66.73,66.76,66.73,66.75,71246.0,57.8129,57.8389,57.8129,57.8302,71246.0
2017-05-24 13:40:00,66.75,66.76,66.72,66.73,83359.0,57.8302,57.8389,57.8042,57.8129,83359.0
2017-05-24 13:50:00,66.73,66.74,66.72,66.73,63101.0,57.8129,57.8216,57.8042,57.8129,63101.0
2017-05-24 14:00:00,66.73,66.78,66.67,66.76,174115.0,57.8129,57.8562,57.7609,57.8389,174115.0
2017-05-24 14:10:00,66.75,66.87,66.73,66.85,206398.0,57.8302,57.9342,57.8129,57.9169,206398.0
2017-05-24 14:20:00,66.86,66.86,66.81,66.83,64934.0,57.9255,57.9255,57.8822,57.8995,64934.0
2017-05-24 14:30:00,66.83,66.83,66.8,66.8,77407.0,57.8995,57.8995,57.8735,57.8735,77407.0
2017-05-24 14:40:00,66.81,66.84,66.8,66.84,61805.0,57.8822,57.9082,57.8735,57.9082,61805.0
2017-05-24 14:50:00,66.84,66.84,66.78,66.83,154292.0,57.9082,57.9082,57.8562,57.8995,154292.0
2017-05-24 15:00:00,66.83,66.84,66.77,66.79,98600.0,57.8995,57.9082,57.8475,57.8649,98600.0
2017-05-24 15:10:00,66.78,66.82,66.77,66.81,104116.0,57.8562,57.8909,57.8475,57.8822,104116.0
2017-05-24 15:20:00,66.81,66.85,66.81,66.84,77051.0,57.8822,57.9169,57.8822,57.9082,77051.0
2017-05-24 15:30:00,66.84,66.88,66.84,66.86,160337.0,57.9082,57.9428,57.9082,57.9255,160337.0
2017-05-24 15:40:00,66.85,66.89,66.85,66.87,481533.0,57.9169,57.9515,57.9169,57.9342,481533.0
2017-05-24 15:50:00,66.87,66.92,66.86,66.88,1435786.0,57.9342,57.9775,57.9255,57.9428,1435786.0
2017-05-25 09:30:00,67.04,67.15,66.99,67.04,328643.0,58.0815,58.1768,58.0381,58.0815,328643.0
2017-05-25 09:40:00,67.04,67.18,67.02,67.15,140597.0,58.0815,58.2028,58.0641,58.1768,140597.0
2017-05-25 09:50:00,67.15,67.2,67.12,67.14,210439.0,58.1768,58.2201,58.1508,58.1681,210439.0
2017-05-25 10:00:00,67.15,67.18,67.12,67.15,110868.0,58.1768,58.2028,58.1508,58.1768,110868.0
2017-05-25 10:10:00,67.15,67.25,67.15,67.17,119669.0,58.1768,58.2634,58.1768,58.1941,119669.0
2017-05-25 10:20:00,67.18,67.21,67.17,67.2,89397.0,58.2028,58.2287,58.1941,58.2201,89397.0
2017-05-25 10:30:00,67.2,67.26,67.18,67.22,124093.0,58.2201,58.2721,58.2028,58.2374,124093.0
2017-05-25 10:40:00,67.21,67.24,67.17,67.24,203887.0,58.2287,58.2547,58.1941,58.2547,203887.0
2017-05-25 10:50:00,67.24,67.27,67.23,67.23,108184.0,58.2547,58.2807,58.2461,58.2461,108184.0
2017-05-25 11:00:00,67.23,67.3,67.22,67.3,200174.0,58.2461,58.3067,58.2374,58.3067,200174.0
2017-05-25 11:10:00,67.3,67.32,67.23,67.26,144955.0,58.3067,58.324,58.2461,58.2721,144955.0
2017-05-25 11:20:00,67.27,67.29,67.22,67.27,91839.0,58.2807,58.2981,58.2374,58.2807,91839.0
2017-05-25 11:30:00,67.26,67.28,67.15,67.17,346442.0,58.2721,58.2894,58.1768,58.1941,346442.0
2017-05-25 11:40:00,67.17,67.17,67.11,67.16,98747.0,58.1941,58.1941,58.1421,58.1854,98747.0
2017-05-25 11:50:00,67.16,67.18,67.11,67.11,66005.0,58.1854,58.2028,58.1421,58.1421,66005.0
2017-05-25 12:00:00,67.12,67.14,67.08,67.09,143226.0,58.1508,58.1681,58.1161,58.1248,143226.0
2017-05-25 12:10:00,67.1,67.1,67.02,67.06,174689.0,58.1334,58.1334,58.0641,58.0988,174689.0
2017-05-25 12:20:00,67.06,67.14,67.06,67.12,109351.0,58.0988,58.1681,58.0988,58.1508,109351.0
2017-05-25 12:30:00,67.12,67.21,67.12,67.19,85896.0,58.1508,58.2287,58.1508,58.2114,85896.0
2017-05-25 12:40:00,67.19,67.21,67.17,67.19,100743.0,58.2114,58.2287,58.1941,58.2114,100743.0
2017-05-25 12:50:00,67.19,67.21,67.18,67.21,57755.0,58.2114,58.2287,58.2028,58.2287,57755.0
2017-05-25 13:00:00,67.21,67.23,67.16,67.19,124204.0,58.2287,58.2461,58.1854,58.2114,124204.0
2017-05-25 13:10:00,67.18,67.2,67.15,67.18,57292.0,58.2028,58.2201,58.1768,58.2028,57292.0
2017-05-25 13:20:00,67.18,67.21,67.17,67.19,38782.0,58.2028,58.2287,58.1941,58.2114,38782.0
2017-05-25 13:30:00,67.18,67.19,67.13,67.16,131848.0,58.2028,58.2114,58.1594,58.1854,131848.0
2017-05-25 13:40:00,67.16,67.19,67.15,67.16,56738.0,58.1854,58.2114,58.1768,58.1854,56738.0
2017-05-25 13:50:00,67.17,67.2,67.16,67.2,72443.0,58.1941,58.2201,58.1854,58.2201,72443.0
2017-05-25 14:00:00,67.2,67.2,67.15,67.17,96328.0,58.2201,58.2201,58.1768,58.1941,96328.0
2017-05-25 14:10:00,67.17,67.17,67.15,67.16,65160.0,58.1941,58.1941,58.1768,58.1854,65160.0
2017-05-25 14:20:00,67.16,67.22,67.16,67.2,214719.0,58.1854,58.2374,58.1854,58.2201,214719.0
2017-05-25 14:30:00,67.19,67.29,67.19,67.29,71864.0,58.2114,58.2981,58.2114,58.2981,71864.0
2017-05-25 14:40:00,67.29,67.32,67.27,67.28,109380.0,58.2981,58.324,58.2807,58.2894,109380.0
2017-05-25 14:50:00,67.28,67.3,67.25,67.27,92964.0,58.2894,58.3067,58.2634,58.2807,92964.0
2017-05-25 15:00:00,67.27,67.32,67.27,67.27,129103.0,58.2807,58.324,58.2807,58.2807,129103.0
2017-05-25 15:10:00,67.28,67.31,67.26,67.3,144120.0,58.2894,58.3154,58.2721,58.3067,144120.0
2017-05-25 15:20:00,67.3,67.31,67.27,67.28,167233.0,58.3067,58.3154,58.2807,58.2894,167233.0
2017-05-25 15:30:00,67.28,67.31,67.27,67.3,199418.0,58.2894,58.3154,58.2807,58.3067,199418.0
2017-05-25 15:40:00,67.31,67.42,67.29,67.4,251359.0,58.3154,58.4107,58.2981,58.3934,251359.0
2017-05-25 15:50:00,67.4,67.4,67.3,67.34,1079417.0,58.3934,58.3934,58.3067,58.3414,1079417.0
2017-05-26 09:30:00,67.24,67.32,67.21,67.27,321279.0,58.2547,58.324,58.2287,58.2807,321279.0
2017-05-26 09:40:00,67.26,67.37,67.24,67.34,150271.0,58.2721,58.3674,58.2547,58.3414,150271.0
2017-05-26 09:50:00,67.35,67.42,67.34,67.41,162055.0,58.35,58.4107,58.3414,58.402,162055.0
2017-05-26 10:00:00,67.41,67.42,67.32,67.33,124298.0,58.402,58.4107,58.324,58.3327,124298.0
2017-05-26 10:10:00,67.33,67.38,67.32,67.37,129672.0,58.3327,58.376,58.324,58.3674,129672.0
2017-05-26 10:20:00,67.37,67.39,67.33,67.36,198391.0,58.3674,58.3847,58.3327,58.3587,198391.0
2017-05-26 10:30:00,67.37,67.4,67.34,67.39,131636.0,58.3674,58.3934,58.3414,58.3847,131636.0
2017-05-26 10:40:00,67.4,67.42,67.37,67.39,134763.0,58.3934,58.4107,58.3674,58.3847,134763.0
2017-05-26 10:50:00,67.4,67.4,67.35,67.35,102081.0,58.3934,58.3934,58.35,58.35,102081.0
2017-05-26 11:00:00,67.35,67.42,67.35,67.41,199835.0,58.35,58.4107,58.35,58.402,199835.0
2017-05-26 11:10:00,67.42,67.43,67.37,67.38,119226.0,58.4107,58.4194,58.3674,58.376,119226.0
2017-05-26 11:20:00,67.38,67.4,67.36,67.39,158871.0,58.376,58.3934,58.3587,58.3847,158871.0
2017-05-26 11:30:00,67.38,67.41,67.35,67.36,271914.0,58.376,58.402,58.35,58.3587,271914.0
2017-05-26 11:40:00,67.35,67.38,67.33,67.37,88002.0,58.35,58.376,58.3327,58.3674,88002.0
2017-05-26 11:50:00,67.37,67.37,67.33,67.35,110639.0,58.3674,58.3674,58.3327,58.35,110639.0
2017-05-26 12:00:00,67.36,67.44,67.36,67.43,153859.0,58.3587,58.428,58.3587,58.4194,153859.0
2017-05-26 12:10:00,67.42,67.45,67.42,67.45,51678.0,58.4107,58.4367,58.4107,58.4367,51678.0
2017-05-26 12:20:00,67.45,67.45,67.41,67.43,102279.0,58.4367,58.4367,58.402,58.4194,102279.0
2017-05-26 12:30:00,67.43,67.46,67.41,67.46,51567.0,58.4194,58.4453,58.402,58.4453,51567.0
2017-05-26 12:40:00,67.46,67.48,67.46,67.47,48578.0,58.4453,58.4627,58.4453,58.454,48578.0
2017-05-26 12:50:00,67.47,67.49,67.46,67.48,54799.0,58.454,58.4713,58.4453,58.4627,54799.0
2017-05-26 13:00:00,67.48,67.49,67.46,67.47,51604.0,58.4627,58.4713,58.4453,58.454,51604.0
2017-05-26 13:10:00,67.47,67.5,67.45,67.46,80404.0,58.454,58.48,58.4367,58.4453,80404.0
2017-05-26 13:20:00,67.46,67.47,67.44,67.46,44193.0,58.4453,58.454,58.428,58.4453,44193.0
2017-05-26 13:30:00,67.47,67.48,67.44,67.45,29106.0,58.454,58.4627,58.428,58.4367,29106.0
2017-05-26 13:40:00,67.46,67.47,67.43,67.45,57530.0,58.4453,58.454,58.4194,58.4367,57530.0
2017-05-26 13:50:00,67.45,67.47,67.44,67.44,41916.0,58.4367,58.454,58.428,58.428,41916.0
2017-05-26 14:00:00,67.44,67.45,67.42,67.45,74746.0,58.428,58.4367,58.4107,58.4367,74746.0
2017-05-26 14:10:00,67.45,67.46,67.42,67.42,63564.0,58.4367,58.4453,58.4107,58.4107,63564.0
2017-05-26 14:20:00,67.42,67.45,67.42,67.44,42901.0,58.4107,58.4367,58.4107,58.428,42901.0
2017-05-26 14:30:00,67.43,67.43,67.41,67.42,51683.0,58.4194,58.4194,58.402,58.4107,51683.0
2017-05-26 14:40:00,67.41,67.42,67.39,67.42,38560.0,58.402,58.4107,58.3847,58.4107,38560.0
2017-05-26 14:50:00,67.42,67.44,67.4,67.42,74199.0,58.4107,58.428,58.3934,58.4107,74199.0
2017-05-26 15:00:00,67.42,67.44,67.37,67.39,69983.0,58.4107,58.428,58.3674,58.3847,69983.0
2017-05-26 15:10:00,67.39,67.41,67.38,67.4,84464.0,58.3847,58.402,58.376,58.3934,84464.0
2017-05-26 15:20:00,67.4,67.41,67.37,67.4,82473.0,58.3934,58.402,58.3674,58.3934,82473.0
2017-05-26 15:30:00,67.4,67.43,67.39,67.39,96976.0,58.3934,58.4194,58.3847,58.3847,96976.0
2017-05-26 15:40:00,67.39,67.45,67.39,67.44,261698.0,58.3847,58.4367,58.3847,58.428,261698.0
2017-05-26 15:50:00,67.45,67.46,67.39,67.43,736328.0,58.4367,58.4453,58.3847,58.4194,736328.0
2017-05-30 09:30:00,67.22,67.37,67.2,67.25,264458.0,58.2374,58.3674,58.2201,58.2634,264458.0
2017-05-30 09:40:00,67.26,67.37,67.21,67.32,185022.0,58.2721,58.3674,58.2287,58.324,185022.0
2017-05-30 09:50:00,67.33,67.34,67.25,67.25,98205.0,58.3327,58.3414,58.2634,58.2634,98205.0
2017-05-30 10:00:00,67.26,67.28,67.14,67.17,136604.0,58.2721,58.2894,58.1681,58.1941,136604.0
2017-05-30 10:10:00,67.17,67.19,67.12,67.19,145401.0,58.1941,58.2114,58.1508,58.2114,145401.0
2017-05-30 10:20:00,67.19,67.27,67.18,67.2,137824.0,58.2114,58.2807,58.2028,58.2201,137824.0
2017-05-30 10:30:00,67.21,67.31,67.2,67.31,123366.0,58.2287,58.3154,58.2201,58.3154,123366.0
2017-05-30 10:40:00,67.31,67.34,67.29,67.31,48664.0,58.3154,58.3414,58.2981,58.3154,48664.0
2017-05-30 10:50:00,67.31,67.35,67.29,67.3,105229.0,58.3154,58.35,58.2981,58.3067,105229.0
2017-05-30 11:00:00,67.29,67.34,67.29,67.3,185368.0,58.2981,58.3414,58.2981,58.3067,185368.0
2017-05-30 11:10:00,67.31,67.32,67.28,67.31,42757.0,58.3154,58.324,58.2894,58.3154,42757.0
2017-05-30 11:20:00,67.32,67.33,67.27,67.3,513548.0,58.324,58.3327,58.2807,58.3067,513548.0
2017-05-30 11:30:00,67.31,67.34,67.3,67.31,148442.0,58.3154,58.3414,58.3067,58.3154,148442.0
2017-05-30 11:40:00,67.31,67.32,67.26,67.31,62653.0,58.3154,58.324,58.2721,58.3154,62653.0
2017-05-30 11:50:00,67.31,67.33,67.27,67.28,84538.0,58.3154,58.3327,58.2807,58.2894,84538.0
2017-05-30 12:00:00,67.28,67.32,67.28,67.3,69873.0,58.2894,58.324,58.2894,58.3067,69873.0
2017-05-30 12:10:00,67.3,67.31,67.26,67.27,88577.0,58.3067,58.3154,58.2721,58.2807,88577.0
2017-05-30 12:20:00,67.27,67.32,67.26,67.31,183750.0,58.2807,58.324,58.2721,58.3154,183750.0
2017-05-30 12:30:00,67.31,67.33,67.3,67.33,45805.0,58.3154,58.3327,58.3067,58.3327,45805.0
2017-05-30 12:40:00,67.32,67.36,67.3,67.35,59899.0,58.324,58.3587,58.3067,58.35,59899.0
2017-05-30 12:50:00,67.35,67.36,67.33,67.36,58016.0,58.35,58.3587,58.3327,58.3587,58016.0
2017-05-30 13:00:00,67.35,67.38,67.35,67.37,48577.0,58.35,58.376,58.35,58.3674,48577.0
2017-05-30 13:10:00,67.37,67.39,67.35,67.35,49807.0,58.3674,58.3847,58.35,58.35,49807.0
2017-05-30 13:20:00,67.35,67.36,67.31,67.33,33470.0,58.35,58.3587,58.3154,58.3327,33470.0
2017-05-30 13:30:00,67.33,67.35,67.32,67.34,119328.0,58.3327,58.35,58.324,58.3414,119328.0
2017-05-30 13:40:00,67.34,67.37,67.33,67.35,51490.0,58.3414,58.3674,58.3327,58.35,51490.0
2017-05-30 13:50:00,67.35,67.36,67.32,67.33,66897.0,58.35,58.3587,58.324,58.3327,66897.0
2017-05-30 14:00:00,67.33,67.36,67.32,67.36,95105.0,58.3327,58.3587,58.324,58.3587,95105.0
2017-05-30 14:10:00,67.35,67.37,67.34,67.36,83405.0,58.35,58.3674,58.3414,58.3587,83405.0
2017-05-30 14:20:00,67.36,67.4,67.35,67.38,101151.0,58.3587,58.3934,58.35,58.376,101151.0
2017-05-30 14:30:00,67.38,67.39,67.36,67.38,157983.0,58.376,58.3847,58.3587,58.376,157983.0
2017-05-30 14:40:00,67.38,67.42,67.37,67.42,70389.0,58.376,58.4107,58.3674,58.4107,70389.0
2017-05-30 14:50:00,67.42,67.44,67.41,67.44,101438.0,58.4107,58.428,58.402,58.428,101438.0
2017-05-30 15:00:00,67.44,67.48,67.43,67.43,115027.0,58.428,58.4627,58.4194,58.4194,115027.0
2017-05-30 15:10:00,67.44,67.44,67.41,67.42,124466.0,58.428,58.428,58.402,58.4107,124466.0
2017-05-30 15:20:00,67.41,67.42,67.4,67.41,183715.0,58.402,58.4107,58.3934,58.402,183715.0
2017-05-30 15:30:00,67.42,67.44,67.41,67.43,152701.0,58.4107,58.428,58.402,58.4194,152701.0
2017-05-30 15:40:00,67.43,67.47,67.42,67.45,503246.0,58.4194,58.454,58.4107,58.4367,503246.0
2017-05-30 15:50:00,67.46,67.46,67.37,67.38,815899.0,58.4453,58.4453,58.3674,58.376,815899.0
2017-05-31 09:30:00,67.47,67.51,67.24,67.28,754559.0,58.454,58.4887,58.2547,58.2894,754559.0
2017-05-31 09:40:00,67.28,67.33,67.18,67.19,462965.0,58.2894,58.3327,58.2028,58.2114,462965.0
2017-05-31 09:50:00,67.19,67.23,67.07,67.1,931593.0,58.2114,58.2461,58.1075,58.1334,931593.0
2017-05-31 10:00:00,67.1,67.16,67.06,67.14,413164.0,58.1334,58.1854,58.0988,58.1681,413164.0
2017-05-31 10:10:00,67.14,67.22,67.11,67.15,436709.0,58.1681,58.2374,58.1421,58.1768,436709.0
2017-05-31 10:20:00,67.15,67.22,67.14,67.21,126466.0,58.1768,58.2374,58.1681,58.2287,126466.0
2017-05-31 10:30:00,67.21,67.29,67.2,67.25,227346.0,58.2287,58.2981,58.2201,58.2634,227346.0
2017-05-31 10:40:00,67.26,67.3,67.24,67.26,222580.0,58.2721,58.3067,58.2547,58.2721,222580.0
2017-05-31 10:50:00,67.25,67.29,67.23,67.24,147993.0,58.2634,58.2981,58.2461,58.2547,147993.0
2017-05-31 11:00:00,67.25,67.29,67.24,67.26,195198.0,58.2634,58.2981,58.2547,58.2721,195198.0
2017-05-31 11:10:00,67.25,67.27,67.19,67.26,111017.0,58.2634,58.2807,58.2114,58.2721,111017.0
2017-05-31 11:20:00,67.26,67.33,67.23,67.26,279103.0,58.2721,58.3327,58.2461,58.2721,279103.0
2017-05-31 11:30:00,67.27,67.29,67.2,67.21,168282.0,58.2807,58.2981,58.2201,58.2287,168282.0
2017-05-31 11:40:00,67.21,67.27,67.21,67.27,86971.0,58.2287,58.2807,58.2287,58.2807,86971.0
2017-05-31 11:50:00,67.27,67.31,67.26,67.28,241394.0,58.2807,58.3154,58.2721,58.2894,241394.0
2017-05-31 12:00:00,67.28,67.37,67.28,67.34,96085.0,58.2894,58.3674,58.2894,58.3414,96085.0
2017-05-31 12:10:00,67.34,67.35,67.31,67.33,95704.0,58.3414,58.35,58.3154,58.3327,95704.0
2017-05-31 12:20:00,67.33,67.34,67.29,67.33,204320.0,58.3327,58.3414,58.2981,58.3327,204320.0
2017-05-31 12:30:00,67.34,67.35,67.31,67.35,91546.0,58.3414,58.35,58.3154,58.35,91546.0
2017-05-31 12:40:00,67.35,67.35,67.3,67.3,102867.0,58.35,58.35,58.3067,58.3067,102867.0
2017-05-31 12:50:00,67.31,67.33,67.29,67.3,109080.0,58.3154,58.3327,58.2981,58.3067,109080.0
2017-05-31 13:00:00,67.3,67.33,67.29,67.33,87175.0,58.3067,58.3327,58.2981,58.3327,87175.0
2017-05-31 13:10:00,67.34,67.37,67.28,67.3,233182.0,58.3414,58.3674,58.2894,58.3067,233182.0
2017-05-31 13:20:00,67.3,67.31,67.28,67.3,89003.0,58.3067,58.3154,58.2894,58.3067,89003.0
2017-05-31 13:30:00,67.29,67.33,67.29,67.32,162520.0,58.2981,58.3327,58.2981,58.324,162520.0
2017-05-31 13:40:00,67.32,67.33,67.29,67.31,132223.0,58.324,58.3327,58.2981,58.3154,132223.0
2017-05-31 13:50:00,67.31,67.34,67.29,67.32,119184.0,58.3154,58.3414,58.2981,58.324,119184.0
2017-05-31 14:00:00,67.32,67.34,67.28,67.33,59435.0,58.324,58.3414,58.2894,58.3327,59435.0
2017-05-31 14:10:00,67.33,67.36,67.26,67.35,168860.0,58.3327,58.3587,58.2721,58.35,168860.0
2017-05-31 14:20:00,67.35,67.4,67.35,67.4,89702.0,58.35,58.3934,58.35,58.3934,89702.0
2017-05-31 14:30:00,67.39,67.41,67.36,67.41,100251.0,58.3847,58.402,58.3587,58.402,100251.0
2017-05-31 14:40:00,67.4,67.41,67.36,67.36,136135.0,58.3934,58.402,58.3587,58.3587,136135.0
2017-05-31 14:50:00,67.37,67.37,67.33,67.33,125742.0,58.3674,58.3674,58.3327,58.3327,125742.0
2017-05-31 15:00:00,67.34,67.43,67.34,67.37,275842.0,58.3414,58.4194,58.3414,58.3674,275842.0
2017-05-31 15:10:00,67.37,67.44,67.36,67.42,152624.0,58.3674,58.428,58.3587,58.4107,152624.0
2017-05-31 15:20:00,67.43,67.52,67.42,67.5,193712.0,58.4194,58.4973,58.4107,58.48,193712.0
2017-05-31 15:30:00,67.49,67.52,67.49,67.51,237752.0,58.4713,58.4973,58.4713,58.4887,237752.0
2017-05-31 15:40:00,67.5,67.54,67.5,67.52,413479.0,58.48,58.5147,58.48,58.4973,413479.0
2017-05-31 15:50:00,67.52,67.53,67.48,67.5,1395838.0,58.4973,58.506,58.4627,58.48,1395838.0
2017-06-01 09:30:00,67.7,67.82,67.48,67.58,379922.0,58.6533,58.7572,58.4627,58.5493,379922.0
2017-06-01 09:40:00,67.58,67.66,67.54,67.65,308496.0,58.5493,58.6186,58.5147,58.61,308496.0
2017-06-01 09:50:00,67.65,67.74,67.62,67.71,378189.0,58.61,58.6879,58.584,58.6619,378189.0
2017-06-01 10:00:00,67.7,67.74,67.64,67.69,221371.0,58.6533,58.6879,58.6013,58.6446,221371.0
2017-06-01 10:10:00,67.69,67.84,67.68,67.83,408881.0,58.6446,58.7746,58.6359,58.7659,408881.0
2017-06-01 10:20:00,67.84,67.87,67.75,67.84,217234.0,58.7746,58.8006,58.6966,58.7746,217234.0
2017-06-01 10:30:00,67.85,67.85,67.7,67.72,274303.0,58.7832,58.7832,58.6533,58.6706,274303.0
2017-06-01 10:40:00,67.71,67.73,67.66,67.67,374277.0,58.6619,58.6793,58.6186,58.6273,374277.0
2017-06-01 10:50:00,67.67,67.7,67.62,67.69,222470.0,58.6273,58.6533,58.584,58.6446,222470.0
2017-06-01 11:00:00,67.69,67.78,67.69,67.78,163270.0,58.6446,58.7226,58.6446,58.7226,163270.0
2017-06-01 11:10:00,67.78,67.83,67.77,67.81,288597.0,58.7226,58.7659,58.7139,58.7486,288597.0
2017-06-01 11:20:00,67.82,67.84,67.79,67.82,239885.0,58.7572,58.7746,58.7312,58.7572,239885.0
2017-06-01 11:30:00,67.83,67.9,67.82,67.88,215441.0,58.7659,58.8265,58.7572,58.8092,215441.0
2017-06-01 11:40:00,67.88,67.88,67.82,67.85,172272.0,58.8092,58.8092,58.7572,58.7832,172272.0
2017-06-01 11:50:00,67.84,67.91,67.83,67.89,337771.0,58.7746,58.8352,58.7659,58.8179,337771.0
2017-06-01 12:00:00,67.9,67.92,67.88,67.9,362059.0,58.8265,58.8439,58.8092,58.8265,362059.0
2017-06-01 12:10:00,67.9,67.94,67.88,67.93,162665.0,58.8265,58.8612,58.8092,58.8525,162665.0
2017-06-01 12:20:00,67.92,67.92,67.86,67.89,183512.0,58.8439,58.8439,58.7919,58.8179,183512.0
2017-06-01 12:30:00,67.89,67.93,67.88,67.9,85513.0,58.8179,58.8525,58.8092,58.8265,85513.0
2017-06-01 12:40:00,67.92,67.97,67.91,67.95,101348.0,58.8439,58.8872,58.8352,58.8699,101348.0
2017-06-01 12:50:00,67.95,68.0,67.94,67.96,183963.0,58.8699,58.9132,58.8612,58.8785,183963.0
2017-06-01 13:00:00,67.96,68.05,67.96,68.03,138382.0,58.8785,58.9565,58.8785,58.9392,138382.0
2017-06-01 13:10:00,68.03,68.09,68.02,68.07,87236.0,58.9392,58.9912,58.9305,58.9738,87236.0
2017-06-01 13:20:00,68.06,68.11,68.06,68.09,384189.0,58.9652,59.0085,58.9652,58.9912,384189.0
2017-06-01 13:30:00,68.09,68.11,68.06,68.07,69531.0,58.9912,59.0085,58.9652,58.9738,69531.0
2017-06-01 13:40:00,68.07,68.1,68.05,68.09,79189.0,58.9738,58.9998,58.9565,58.9912,79189.0
2017-06-01 13:50:00,68.08,68.09,68.03,68.06,104240.0,58.9825,58.9912,58.9392,58.9652,104240.0
2017-06-01 14:00:00,68.06,68.07,68.03,68.06,109291.0,58.9652,58.9738,58.9392,58.9652,109291.0
2017-06-01 14:10:00,68.06,68.09,68.06,68.07,124371.0,58.9652,58.9912,58.9652,58.9738,124371.0
2017-06-01 14:20:00,68.08,68.12,68.07,68.08,136927.0,58.9825,59.0171,58.9738,58.9825,136927.0
2017-06-01 14:30:00,68.07,68.08,67.99,68.01,116974.0,58.9738,58.9825,58.9045,58.9218,116974.0
2017-06-01 14:40:00,68.01,68.05,68.0,68.04,177725.0,58.9218,58.9565,58.9132,58.9478,177725.0
2017-06-01 14:50:00,68.04,68.05,67.99,68.01,162109.0,58.9478,58.9565,58.9045,58.9218,162109.0
2017-06-01 15:00:00,68.0,68.03,67.97,67.99,173750.0,58.9132,58.9392,58.8872,58.9045,173750.0
2017-06-01 15:10:00,67.99,68.02,67.97,68.0,131735.0,58.9045,58.9305,58.8872,58.9132,131735.0
2017-06-01 15:20:00,68.01,68.03,67.99,67.99,222875.0,58.9218,58.9392,58.9045,58.9045,222875.0
2017-06-01 15:30:00,68.01,68.05,67.98,67.98,255701.0,58.9218,58.9565,58.8959,58.8959,255701.0
2017-06-01 15:40:00,67.98,67.99,67.9,67.95,846513.0,58.8959,58.9045,58.8265,58.8699,846513.0
2017-06-01 15:50:00,67.95,67.97,67.92,67.97,2312629.0,58.8699,58.8872,58.8439,58.8872,2312629.0
2017-06-02 09:30:00,68.06,68.21,68.05,68.09,528153.0,58.9652,59.0951,58.9565,58.9912,528153.0
2017-06-02 09:40:00,68.08,68.22,68.05,68.22,302128.0,58.9825,59.1038,58.9565,59.1038,302128.0
2017-06-02 09:50:00,68.22,68.24,68.11,68.17,246416.0,59.1038,59.1211,59.0085,59.0605,246416.0
2017-06-02 10:00:00,68.17,68.2,68.12,68.16,187835.0,59.0605,59.0865,59.0171,59.0518,187835.0
2017-06-02 10:10:00,68.16,68.16,68.11,68.14,212594.0,59.0518,59.0518,59.0085,59.0345,212594.0
2017-06-02 10:20:00,68.13,68.21,68.1,68.17,610574.0,59.0258,59.0951,58.9998,59.0605,610574.0
2017-06-02 10:30:00,68.18,68.29,68.17,68.28,164757.0,59.0691,59.1644,59.0605,59.1558,164757.0
2017-06-02 10:40:00,68.28,68.4,68.26,68.4,300673.0,59.1558,59.2597,59.1384,59.2597,300673.0
2017-06-02 10:50:00,68.39,68.47,68.39,68.43,212736.0,59.2511,59.3204,59.2511,59.2857,212736.0
2017-06-02 11:00:00,68.42,68.48,68.41,68.43,114194.0,59.2771,59.329,59.2684,59.2857,114194.0
2017-06-02 11:10:00,68.44,68.47,68.42,68.46,141493.0,59.2944,59.3204,59.2771,59.3117,141493.0
2017-06-02 11:20:00,68.45,68.47,68.43,68.46,163551.0,59.303,59.3204,59.2857,59.3117,163551.0
2017-06-02 11:30:00,68.46,68.48,68.44,68.47,229274.0,59.3117,59.329,59.2944,59.3204,229274.0
2017-06-02 11:40:00,68.48,68.53,68.47,68.51,201446.0,59.329,59.3724,59.3204,59.355,201446.0
2017-06-02 11:50:00,68.5,68.58,68.5,68.57,189269.0,59.3464,59.4157,59.3464,59.407,189269.0
2017-06-02 12:00:00,68.57,68.58,68.52,68.52,176389.0,59.407,59.4157,59.3637,59.3637,176389.0
2017-06-02 12:10:00,68.53,68.58,68.51,68.56,131842.0,59.3724,59.4157,59.355,59.3983,131842.0
2017-06-02 12:20:00,68.56,68.58,68.54,68.57,136864.0,59.3983,59.4157,59.381,59.407,136864.0
2017-06-02 12:30:00,68.57,68.58,68.51,68.53,213546.0,59.407,59.4157,59.355,59.3724,213546.0
2017-06-02 12:40:00,68.52,68.53,68.47,68.51,184559.0,59.3637,59.3724,59.3204,59.355,184559.0
2017-06-02 12:50:00,68.51,68.52,68.47,68.5,206468.0,59.355,59.3637,59.3204,59.3464,206468.0
2017-06-02 13:00:00,68.51,68.53,68.48,68.48,133001.0,59.355,59.3724,59.329,59.329,133001.0
2017-06-02 13:10:00,68.48,68.52,68.48,68.48,71491.0,59.329,59.3637,59.329,59.329,71491.0
2017-06-02 13:20:00,68.49,68.51,68.47,68.49,127964.0,59.3377,59.355,59.3204,59.3377,127964.0
2017-06-02 13:30:00,68.48,68.55,68.48,68.51,81969.0,59.329,59.3897,59.329,59.355,81969.0
2017-06-02 13:40:00,68.5,68.52,68.48,68.5,154558.0,59.3464,59.3637,59.329,59.3464,154558.0
2017-06-02 13:50:00,68.51,68.55,68.5,68.54,112161.0,59.355,59.3897,59.3464,59.381,112161.0
2017-06-02 14:00:00,68.53,68.55,68.5,68.52,104545.0,59.3724,59.3897,59.3464,59.3637,104545.0
2017-06-02 14:10:00,68.52,68.56,68.5,68.55,103758.0,59.3637,59.3983,59.3464,59.3897,103758.0
2017-06-02 14:20:00,68.55,68.56,68.44,68.45,791934.0,59.3897,59.3983,59.2944,59.303,791934.0
2017-06-02 14:30:00,68.45,68.49,68.44,68.48,363884.0,59.303,59.3377,59.2944,59.329,363884.0
2017-06-02 14:40:00,68.47,68.49,68.44,68.46,193044.0,59.3204,59.3377,59.2944,59.3117,193044.0
2017-06-02 14:50:00,68.46,68.48,68.45,68.47,229174.0,59.3117,59.329,59.303,59.3204,229174.0
2017-06-02 15:00:00,68.46,68.5,68.45,68.47,111298.0,59.3117,59.3464,59.303,59.3204,111298.0
2017-06-02 15:10:00,68.47,68.48,68.38,68.4,308695.0,59.3204,59.329,59.2424,59.2597,308695.0
2017-06-02 15:20:00,68.4,68.43,68.38,68.41,196002.0,59.2597,59.2857,59.2424,59.2684,196002.0
2017-06-02 15:30:00,68.42,68.44,68.38,68.39,393615.0,59.2771,59.2944,59.2424,59.2511,393615.0
2017-06-02 15:40:00,68.39,68.4,68.26,68.27,1360852.0,59.2511,59.2597,59.1384,59.1471,1360852.0
2017-06-02 15:50:00,68.27,68.29,68.19,68.23,2503670.0,59.1471,59.1644,59.0778,59.1124,2503670.0
2017-06-05 09:30:00,68.13,68.24,68.13,68.19,445313.0,59.0258,59.1211,59.0258,59.0778,445313.0
2017-06-05 09:40:00,68.18,68.19,68.12,68.17,309470.0,59.0691,59.0778,59.0171,59.0605,309470.0
2017-06-05 09:50:00,68.17,68.21,68.11,68.18,237690.0,59.0605,59.0951,59.0085,59.0691,237690.0
2017-06-05 10:00:00,68.19,68.32,68.18,68.3,347741.0,59.0778,59.1904,59.0691,59.1731,347741.0
2017-06-05 10:10:00,68.31,68.31,68.23,68.23,90021.0,59.1818,59.1818,59.1124,59.1124,90021.0
2017-06-05 10:20:00,68.24,68.28,68.21,68.24,103419.0,59.1211,59.1558,59.0951,59.1211,103419.0
2017-06-05 10:30:00,68.24,68.3,68.22,68.26,85204.0,59.1211,59.1731,59.1038,59.1384,85204.0
2017-06-05 10:40:00,68.25,68.28,68.24,68.27,80446.0,59.1298,59.1558,59.1211,59.1471,80446.0
2017-06-05 10:50:00,68.27,68.29,68.23,68.28,109559.0,59.1471,59.1644,59.1124,59.1558,109559.0
2017-06-05 11:00:00,68.28,68.29,68.21,68.21,117463.0,59.1558,59.1644,59.0951,59.0951,117463.0
2017-06-05 11:10:00,68.22,68.24,68.19,68.19,76940.0,59.1038,59.1211,59.0778,59.0778,76940.0
2017-06-05 11:20:00,68.2,68.21,68.15,68.15,70051.0,59.0865,59.0951,59.0431,59.0431,70051.0
2017-06-05 11:30:00,68.15,68.16,68.1,68.13,41041.0,59.0431,59.0518,58.9998,59.0258,41041.0
2017-06-05 11:40:00,68.13,68.15,68.1,68.12,114123.0,59.0258,59.0431,58.9998,59.0171,114123.0
2017-06-05 11:50:00,68.12,68.17,68.11,68.16,88307.0,59.0171,59.0605,59.0085,59.0518,88307.0
2017-06-05 12:00:00,68.16,68.22,68.15,68.15,120005.0,59.0518,59.1038,59.0431,59.0431,120005.0
2017-06-05 12:10:00,68.15,68.16,68.11,68.13,104288.0,59.0431,59.0518,59.0085,59.0258,104288.0
2017-06-05 12:20:00,68.13,68.16,68.11,68.15,59714.0,59.0258,59.0518,59.0085,59.0431,59714.0
2017-06-05 12:30:00,68.16,68.18,68.15,68.16,92910.0,59.0518,59.0691,59.0431,59.0518,92910.0
2017-06-05 12:40:00,68.16,68.16,68.12,68.14,111159.0,59.0518,59.0518,59.0171,59.0345,111159.0
2017-06-05 12:50:00,68.14,68.15,68.12,68.14,119170.0,59.0345,59.0431,59.0171,59.0345,119170.0
2017-06-05 13:00:00,68.13,68.17,68.12,68.13,103203.0,59.0258,59.0605,59.0171,59.0258,103203.0
2017-06-05 13:10:00,68.12,68.14,68.1,68.11,63421.0,59.0171,59.0345,58.9998,59.0085,63421.0
2017-06-05 13:20:00,68.1,68.13,68.1,68.12,99146.0,58.9998,59.0258,58.9998,59.0171,99146.0
2017-06-05 13:30:00,68.12,68.12,68.08,68.11,118935.0,59.0171,59.0171,58.9825,59.0085,118935.0
2017-06-05 13:40:00,68.11,68.12,68.08,68.11,80204.0,59.0085,59.0171,58.9825,59.0085,80204.0
2017-06-05 13:50:00,68.1,68.13,68.09,68.1,203948.0,58.9998,59.0258,58.9912,58.9998,203948.0
2017-06-05 14:00:00,68.1,68.13,68.08,68.09,241441.0,58.9998,59.0258,58.9825,58.9912,241441.0
2017-06-05 14:10:00,68.09,68.11,68.07,68.1,57296.0,58.9912,59.0085,58.9738,58.9998,57296.0
2017-06-05 14:20:00,68.09,68.13,68.09,68.11,155236.0,58.9912,59.0258,58.9912,59.0085,155236.0
2017-06-05 14:30:00,68.11,68.13,68.09,68.13,128092.0,59.0085,59.0258,58.9912,59.0258,128092.0
2017-06-05 14:40:00,68.13,68.13,68.1,68.11,358335.0,59.0258,59.0258,58.9998,59.0085,358335.0
2017-06-05 14:50:00,68.1,68.14,68.1,68.12,133225.0,58.9998,59.0345,58.9998,59.0171,133225.0
2017-06-05 15:00:00,68.11,68.14,68.08,68.09,396583.0,59.0085,59.0345,58.9825,58.9912,396583.0
2017-06-05 15:10:00,68.1,68.1,68.01,68.03,595325.0,58.9998,58.9998,58.9218,58.9392,595325.0
2017-06-05 15:20:00,68.03,68.06,68.02,68.06,717842.0,58.9392,58.9652,58.9305,58.9652,717842.0
2017-06-05 15:30:00,68.06,68.08,68.04,68.04,673197.0,58.9652,58.9825,58.9478,58.9478,673197.0
2017-06-05 15:40:00,68.04,68.05,68.0,68.02,906678.0,58.9478,58.9565,58.9132,58.9305,906678.0
2017-06-05 15:50:00,68.02,68.03,67.94,67.95,1590861.0,58.9305,58.9392,58.8612,58.8699,1590861.0
2017-06-06 09:30:00,67.72,67.75,67.58,67.66,804917.0,58.6706,58.6966,58.5493,58.6186,804917.0
2017-06-06 09:40:00,67.66,67.81,67.61,67.8,1512031.0,58.6186,58.7486,58.5753,58.7399,1512031.0
2017-06-06 09:50:00,67.8,67.84,67.79,67.82,247276.0,58.7399,58.7746,58.7312,58.7572,247276.0
2017-06-06 10:00:00,67.83,67.84,67.74,67.77,196464.0,58.7659,58.7746,58.6879,58.7139,196464.0
2017-06-06 10:10:00,67.78,67.83,67.77,67.8,135984.0,58.7226,58.7659,58.7139,58.7399,135984.0
2017-06-06 10:20:00,67.79,67.81,67.75,67.79,73386.0,58.7312,58.7486,58.6966,58.7312,73386.0
2017-06-06 10:30:00,67.79,67.8,67.73,67.75,138402.0,58.7312,58.7399,58.6793,58.6966,138402.0
2017-06-06 10:40:00,67.75,67.82,67.75,67.82,196501.0,58.6966,58.7572,58.6966,58.7572,196501.0
2017-06-06 10:50:00,67.82,67.82,67.76,67.78,77774.0,58.7572,58.7572,58.7053,58.7226,77774.0
2017-06-06 11:00:00,67.78,67.8,67.72,67.79,123265.0,58.7226,58.7399,58.6706,58.7312,123265.0
2017-06-06 11:10:00,67.8,67.81,67.74,67.75,445848.0,58.7399,58.7486,58.6879,58.6966,445848.0
2017-06-06 11:20:00,67.76,67.78,67.74,67.77,279375.0,58.7053,58.7226,58.6879,58.7139,279375.0
2017-06-06 11:30:00,67.77,67.81,67.75,67.79,139047.0,58.7139,58.7486,58.6966,58.7312,139047.0
2017-06-06 11:40:00,67.8,67.85,67.79,67.83,218678.0,58.7399,58.7832,58.7312,58.7659,218678.0
2017-06-06 11:50:00,67.84,67.85,67.77,67.79,483060.0,58.7746,58.7832,58.7139,58.7312,483060.0
2017-06-06 12:00:00,67.79,67.81,67.78,67.79,49624.0,58.7312,58.7486,58.7226,58.7312,49624.0
2017-06-06 12:10:00,67.79,67.83,67.78,67.81,95070.0,58.7312,58.7659,58.7226,58.7486,95070.0
2017-06-06 12:20:00,67.81,67.84,67.79,67.79,205012.0,58.7486,58.7746,58.7312,58.7312,205012.0
2017-06-06 12:30:00,67.8,67.8,67.76,67.77,197662.0,58.7399,58.7399,58.7053,58.7139,197662.0
2017-06-06 12:40:00,67.76,67.8,67.76,67.77,62121.0,58.7053,58.7399,58.7053,58.7139,62121.0
2017-06-06 12:50:00,67.78,67.79,67.76,67.78,73029.0,58.7226,58.7312,58.7053,58.7226,73029.0
2017-06-06 13:00:00,67.79,67.8,67.77,67.77,40151.0,58.7312,58.7399,58.7139,58.7139,40151.0
2017-06-06 13:10:00,67.77,67.77,67.7,67.71,70434.0,58.7139,58.7139,58.6533,58.6619,70434.0
2017-06-06 13:20:00,67.72,67.73,67.67,67.69,77596.0,58.6706,58.6793,58.6273,58.6446,77596.0
2017-06-06 13:30:00,67.68,67.69,67.63,67.66,114728.0,58.6359,58.6446,58.5926,58.6186,114728.0
2017-06-06 13:40:00,67.66,67.66,67.63,67.65,153819.0,58.6186,58.6186,58.5926,58.61,153819.0
2017-06-06 13:50:00,67.65,67.65,67.6,67.62,223616.0,58.61,58.61,58.5666,58.584,223616.0
2017-06-06 14:00:00,67.63,67.69,67.62,67.66,293795.0,58.5926,58.6446,58.584,58.6186,293795.0
2017-06-06 14:10:00,67.67,67.67,67.64,67.65,286079.0,58.6273,58.6273,58.6013,58.61,286079.0
2017-06-06 14:20:00,67.65,67.65,67.62,67.62,232445.0,58.61,58.61,58.584,58.584,232445.0
2017-06-06 14:30:00,67.62,67.7,67.62,67.65,350821.0,58.584,58.6533,58.584,58.61,350821.0
2017-06-06 14:40:00,67.65,67.71,67.65,67.69,303415.0,58.61,58.6619,58.61,58.6446,303415.0
2017-06-06 14:50:00,67.69,67.69,67.65,67.66,170392.0,58.6446,58.6446,58.61,58.6186,170392.0
2017-06-06 15:00:00,67.66,67.69,67.65,67.67,421465.0,58.6186,58.6446,58.61,58.6273,421465.0
2017-06-06 15:10:00,67.67,67.67,67.62,67.66,503995.0,58.6273,58.6273,58.584,58.6186,503995.0
2017-06-06 15:20:00,67.66,67.7,67.65,67.66,403424.0,58.6186,58.6533,58.61,58.6186,403424.0
2017-06-06 15:30:00,67.66,67.67,67.59,67.59,1056894.0,58.6186,58.6273,58.558,58.558,1056894.0
2017-06-06 15:40:00,67.59,67.61,67.53,67.54,940393.0,58.558,58.5753,58.506,58.5147,940393.0
2017-06-06 15:50:00,67.54,67.58,67.51,67.52,1899985.0,58.5147,58.5493,58.4887,58.4973,1899985.0
2017-06-07 09:30:00,67.65,67.65,67.38,67.47,439297.0,58.61,58.61,58.376,58.454,439297.0
2017-06-07 09:40:00,67.48,67.5,67.41,67.44,310517.0,58.4627,58.48,58.402,58.428,310517.0
2017-06-07 09:50:00,67.44,67.48,67.37,67.46,206860.0,58.428,58.4627,58.3674,58.4453,206860.0
2017-06-07 10:00:00,67.47,67.5,67.45,67.48,177676.0,58.454,58.48,58.4367,58.4627,177676.0
2017-06-07 10:10:00,67.48,67.52,67.47,67.51,83104.0,58.4627,58.4973,58.454,58.4887,83104.0
2017-06-07 10:20:00,67.51,67.51,67.39,67.39,156518.0,58.4887,58.4887,58.3847,58.3847,156518.0
2017-06-07 10:30:00,67.39,67.4,67.28,67.29,264604.0,58.3847,58.3934,58.2894,58.2981,264604.0
2017-06-07 10:40:00,67.29,67.33,67.25,67.28,354470.0,58.2981,58.3327,58.2634,58.2894,354470.0
2017-06-07 10:50:00,67.28,67.36,67.27,67.34,163903.0,58.2894,58.3587,58.2807,58.3414,163903.0
2017-06-07 11:00:00,67.33,67.36,67.31,67.35,79328.0,58.3327,58.3587,58.3154,58.35,79328.0
2017-06-07 11:10:00,67.34,67.34,67.3,67.32,82541.0,58.3414,58.3414,58.3067,58.324,82541.0
2017-06-07 11:20:00,67.32,67.34,67.24,67.25,113281.0,58.324,58.3414,58.2547,58.2634,113281.0
2017-06-07 11:30:00,67.25,67.28,67.23,67.24,58107.0,58.2634,58.2894,58.2461,58.2547,58107.0
2017-06-07 11:40:00,67.25,67.25,67.22,67.24,40913.0,58.2634,58.2634,58.2374,58.2547,40913.0
2017-06-07 11:50:00,67.24,67.27,67.23,67.23,100189.0,58.2547,58.2807,58.2461,58.2461,100189.0
2017-06-07 12:00:00,67.23,67.24,67.17,67.2,96860.0,58.2461,58.2547,58.1941,58.2201,96860.0
2017-06-07 12:10:00,67.2,67.22,67.19,67.21,111921.0,58.2201,58.2374,58.2114,58.2287,111921.0
2017-06-07 12:20:00,67.2,67.27,67.2,67.23,212563.0,58.2201,58.2807,58.2201,58.2461,212563.0
2017-06-07 12:30:00,67.24,67.26,67.22,67.23,56100.0,58.2547,58.2721,58.2374,58.2461,56100.0
2017-06-07 12:40:00,67.24,67.25,67.18,67.19,81814.0,58.2547,58.2634,58.2028,58.2114,81814.0
2017-06-07 12:50:00,67.19,67.19,67.12,67.16,101656.0,58.2114,58.2114,58.1508,58.1854,101656.0
2017-06-07 13:00:00,67.17,67.21,67.16,67.17,67631.0,58.1941,58.2287,58.1854,58.1941,67631.0
2017-06-07 13:10:00,67.17,67.21,67.16,67.17,48379.0,58.1941,58.2287,58.1854,58.1941,48379.0
2017-06-07 13:20:00,67.18,67.23,67.15,67.22,206084.0,58.2028,58.2461,58.1768,58.2374,206084.0
2017-06-07 13:30:00,67.23,67.28,67.22,67.26,59255.0,58.2461,58.2894,58.2374,58.2721,59255.0
2017-06-07 13:40:00,67.26,67.3,67.25,67.29,67766.0,58.2721,58.3067,58.2634,58.2981,67766.0
2017-06-07 13:50:00,67.3,67.34,67.27,67.31,68667.0,58.3067,58.3414,58.2807,58.3154,68667.0
2017-06-07 14:00:00,67.31,67.38,67.3,67.37,119270.0,58.3154,58.376,58.3067,58.3674,119270.0
2017-06-07 14:10:00,67.38,67.39,67.35,67.36,48285.0,58.376,58.3847,58.35,58.3587,48285.0
2017-06-07 14:20:00,67.36,67.39,67.35,67.39,90193.0,58.3587,58.3847,58.35,58.3847,90193.0
2017-06-07 14:30:00,67.39,67.42,67.38,67.42,89668.0,58.3847,58.4107,58.376,58.4107,89668.0
2017-06-07 14:40:00,67.42,67.45,67.39,67.43,86778.0,58.4107,58.4367,58.3847,58.4194,86778.0
2017-06-07 14:50:00,67.43,67.44,67.4,67.41,264102.0,58.4194,58.428,58.3934,58.402,264102.0
2017-06-07 15:00:00,67.41,67.43,67.37,67.38,232916.0,58.402,58.4194,58.3674,58.376,232916.0
2017-06-07 15:10:00,67.38,67.4,67.37,67.4,166115.0,58.376,58.3934,58.3674,58.3934,166115.0
2017-06-07 15:20:00,67.4,67.45,67.39,67.44,282257.0,58.3934,58.4367,58.3847,58.428,282257.0
2017-06-07 15:30:00,67.44,67.46,67.4,67.41,139510.0,58.428,58.4453,58.3934,58.402,139510.0
2017-06-07 15:40:00,67.4,67.5,67.39,67.48,320103.0,58.3934,58.48,58.3847,58.4627,320103.0
2017-06-07 15:50:00,67.48,67.48,67.38,67.41,1125395.0,58.4627,58.4627,58.376,58.402,1125395.0
2017-06-08 09:30:00,67.39,67.51,67.34,67.45,536555.0,58.3847,58.4887,58.3414,58.4367,536555.0
2017-06-08 09:40:00,67.44,67.53,67.42,67.44,190755.0,58.428,58.506,58.4107,58.428,190755.0
2017-06-08 09:50:00,67.45,67.46,67.34,67.37,261267.0,58.4367,58.4453,58.3414,58.3674,261267.0
2017-06-08 10:00:00,67.38,67.47,67.37,67.45,189114.0,58.376,58.454,58.3674,58.4367,189114.0
2017-06-08 10:10:00,67.45,67.54,67.42,67.51,177562.0,58.4367,58.5147,58.4107,58.4887,177562.0
2017-06-08 10:20:00,67.5,67.51,67.34,67.38,270119.0,58.48,58.4887,58.3414,58.376,270119.0
2017-06-08 10:30:00,67.38,67.45,67.37,67.43,79198.0,58.376,58.4367,58.3674,58.4194,79198.0
2017-06-08 10:40:00,67.44,67.52,67.43,67.52,176023.0,58.428,58.4973,58.4194,58.4973,176023.0
2017-06-08 10:50:00,67.53,67.58,67.51,67.54,92636.0,58.506,58.5493,58.4887,58.5147,92636.0
2017-06-08 11:00:00,67.54,67.6,67.53,67.56,119344.0,58.5147,58.5666,58.506,58.532,119344.0
2017-06-08 11:10:00,67.56,67.61,67.55,67.56,61182.0,58.532,58.5753,58.5233,58.532,61182.0
2017-06-08 11:20:00,67.57,67.59,67.51,67.55,251732.0,58.5406,58.558,58.4887,58.5233,251732.0
2017-06-08 11:30:00,67.55,67.57,67.53,67.56,57354.0,58.5233,58.5406,58.506,58.532,57354.0
2017-06-08 11:40:00,67.55,67.59,67.53,67.57,105917.0,58.5233,58.558,58.506,58.5406,105917.0
2017-06-08 11:50:00,67.57,67.58,67.53,67.58,95176.0,58.5406,58.5493,58.506,58.5493,95176.0
2017-06-08 12:00:00,67.58,67.67,67.58,67.65,62089.0,58.5493,58.6273,58.5493,58.61,62089.0
2017-06-08 12:10:00,67.65,67.75,67.64,67.74,58890.0,58.61,58.6966,58.6013,58.6879,58890.0
2017-06-08 12:20:00,67.73,67.78,67.68,67.7,72302.0,58.6793,58.7226,58.6359,58.6533,72302.0
2017-06-08 12:30:00,67.7,67.74,67.69,67.72,47054.0,58.6533,58.6879,58.6446,58.6706,47054.0
2017-06-08 12:40:00,67.71,67.73,67.69,67.72,97691.0,58.6619,58.6793,58.6446,58.6706,97691.0
2017-06-08 12:50:00,67.72,67.75,67.7,67.73,54130.0,58.6706,58.6966,58.6533,58.6793,54130.0
2017-06-08 13:00:00,67.73,67.75,67.7,67.72,129749.0,58.6793,58.6966,58.6533,58.6706,129749.0
2017-06-08 13:10:00,67.72,67.75,67.7,67.72,200163.0,58.6706,58.6966,58.6533,58.6706,200163.0
2017-06-08 13:20:00,67.71,67.73,67.59,67.64,154892.0,58.6619,58.6793,58.558,58.6013,154892.0
2017-06-08 13:30:00,67.63,67.68,67.63,67.66,70646.0,58.5926,58.6359,58.5926,58.6186,70646.0
2017-06-08 13:40:00,67.65,67.74,67.64,67.73,152441.0,58.61,58.6879,58.6013,58.6793,152441.0
2017-06-08 13:50:00,67.73,67.8,67.72,67.77,185871.0,58.6793,58.7399,58.6706,58.7139,185871.0
2017-06-08 14:00:00,67.77,67.77,67.69,67.71,77747.0,58.7139,58.7139,58.6446,58.6619,77747.0
2017-06-08 14:10:00,67.71,67.73,67.63,67.68,80518.0,58.6619,58.6793,58.5926,58.6359,80518.0
2017-06-08 14:20:00,67.67,67.68,67.59,67.61,109149.0,58.6273,58.6359,58.558,58.5753,109149.0
2017-06-08 14:30:00,67.61,67.69,67.61,67.66,107173.0,58.5753,58.6446,58.5753,58.6186,107173.0
2017-06-08 14:40:00,67.66,67.67,67.53,67.53,242080.0,58.6186,58.6273,58.506,58.506,242080.0
2017-06-08 14:50:00,67.54,67.59,67.51,67.57,148651.0,58.5147,58.558,58.4887,58.5406,148651.0
2017-06-08 15:00:00,67.57,67.61,67.56,67.61,63390.0,58.5406,58.5753,58.532,58.5753,63390.0
2017-06-08 15:10:00,67.61,67.64,67.56,67.62,113737.0,58.5753,58.6013,58.532,58.584,113737.0
2017-06-08 15:20:00,67.63,67.67,67.61,67.64,107443.0,58.5926,58.6273,58.5753,58.6013,107443.0
2017-06-08 15:30:00,67.65,67.68,67.59,67.65,124725.0,58.61,58.6359,58.558,58.61,124725.0
2017-06-08 15:40:00,67.65,67.69,67.59,67.69,191101.0,58.61,58.6446,58.558,58.6446,191101.0
2017-06-08 15:50:00,67.69,67.71,67.64,67.65,456218.0,58.6446,58.6619,58.6013,58.61,456218.0
2017-06-09 09:30:00,67.72,67.87,67.65,67.8,288186.0,58.6706,58.8006,58.61,58.7399,288186.0
2017-06-09 09:40:00,67.8,67.83,67.77,67.82,140611.0,58.7399,58.7659,58.7139,58.7572,140611.0
2017-06-09 09:50:00,67.82,67.93,67.78,67.87,566291.0,58.7572,58.8525,58.7226,58.8006,566291.0
2017-06-09 10:00:00,67.86,67.86,67.77,67.81,111894.0,58.7919,58.7919,58.7139,58.7486,111894.0
2017-06-09 10:10:00,67.81,67.87,67.8,67.85,117529.0,58.7486,58.8006,58.7399,58.7832,117529.0
2017-06-09 10:20:00,67.84,67.88,67.83,67.88,93442.0,58.7746,58.8092,58.7659,58.8092,93442.0
2017-06-09 10:30:00,67.88,67.94,67.86,67.87,116476.0,58.8092,58.8612,58.7919,58.8006,116476.0
2017-06-09 10:40:00,67.87,67.92,67.85,67.91,347196.0,58.8006,58.8439,58.7832,58.8352,347196.0
2017-06-09 10:50:00,67.91,67.93,67.89,67.91,68426.0,58.8352,58.8525,58.8179,58.8352,68426.0
2017-06-09 11:00:00,67.9,67.96,67.9,67.95,127281.0,58.8265,58.8785,58.8265,58.8699,127281.0
2017-06-09 11:10:00,67.96,67.97,67.93,67.94,116822.0,58.8785,58.8872,58.8525,58.8612,116822.0
2017-06-09 11:20:00,67.94,68.0,67.92,67.98,147288.0,58.8612,58.9132,58.8439,58.8959,147288.0
2017-06-09 11:30:00,67.98,68.01,67.9,67.94,147964.0,58.8959,58.9218,58.8265,58.8612,147964.0
2017-06-09 11:40:00,67.93,67.99,67.92,67.97,55379.0,58.8525,58.9045,58.8439,58.8872,55379.0
2017-06-09 11:50:00,67.98,67.99,67.95,67.96,92298.0,58.8959,58.9045,58.8699,58.8785,92298.0
2017-06-09 12:00:00,67.95,67.98,67.92,67.96,59587.0,58.8699,58.8959,58.8439,58.8785,59587.0
2017-06-09 12:10:00,67.97,68.0,67.95,67.99,130973.0,58.8872,58.9132,58.8699,58.9045,130973.0
2017-06-09 12:20:00,67.99,68.01,67.91,67.94,123417.0,58.9045,58.9218,58.8352,58.8612,123417.0
2017-06-09 12:30:00,67.94,67.95,67.85,67.89,125736.0,58.8612,58.8699,58.7832,58.8179,125736.0
2017-06-09 12:40:00,67.89,67.92,67.87,67.9,179379.0,58.8179,58.8439,58.8006,58.8265,179379.0
2017-06-09 12:50:00,67.9,67.92,67.88,67.9,102495.0,58.8265,58.8439,58.8092,58.8265,102495.0
2017-06-09 13:00:00,67.9,67.94,67.89,67.91,121823.0,58.8265,58.8612,58.8179,58.8352,121823.0
2017-06-09 13:10:00,67.9,67.91,67.86,67.89,170578.0,58.8265,58.8352,58.7919,58.8179,170578.0
2017-06-09 13:20:00,67.89,67.93,67.88,67.92,105584.0,58.8179,58.8525,58.8092,58.8439,105584.0
2017-06-09 13:30:00,67.92,67.96,67.89,67.92,176688.0,58.8439,58.8785,58.8179,58.8439,176688.0
2017-06-09 13:40:00,67.92,67.93,67.84,67.84,183675.0,58.8439,58.8525,58.7746,58.7746,183675.0
2017-06-09 13:50:00,67.84,67.87,67.78,67.79,180945.0,58.7746,58.8006,58.7226,58.7312,180945.0
2017-06-09 14:00:00,67.79,67.82,67.78,67.79,154193.0,58.7312,58.7572,58.7226,58.7312,154193.0
2017-06-09 14:10:00,67.78,67.83,67.76,67.8,212452.0,58.7226,58.7659,58.7053,58.7399,212452.0
2017-06-09 14:20:00,67.79,67.83,67.75,67.75,230944.0,58.7312,58.7659,58.6966,58.6966,230944.0
2017-06-09 14:30:00,67.75,67.81,67.65,67.68,280714.0,58.6966,58.7486,58.61,58.6359,280714.0
2017-06-09 14:40:00,67.68,67.68,67.58,67.6,603812.0,58.6359,58.6359,58.5493,58.5666,603812.0
2017-06-09 14:50:00,67.6,67.66,67.55,67.62,445602.0,58.5666,58.6186,58.5233,58.584,445602.0
2017-06-09 15:00:00,67.62,67.78,67.62,67.76,463662.0,58.584,58.7226,58.584,58.7053,463662.0
2017-06-09 15:10:00,67.76,67.82,67.71,67.82,1268921.0,58.7053,58.7572,58.6619,58.7572,1268921.0
2017-06-09 15:20:00,67.81,67.87,67.78,67.87,295935.0,58.7486,58.8006,58.7226,58.8006,295935.0
2017-06-09 15:30:00,67.87,67.87,67.74,67.8,309084.0,58.8006,58.8006,58.6879,58.7399,309084.0
2017-06-09 15:40:00,67.8,67.87,67.74,67.87,564567.0,58.7399,58.8006,58.6879,58.8006,564567.0
2017-06-09 15:50:00,67.87,67.95,67.85,67.9,1093130.0,58.8006,58.8699,58.7832,58.8265,1093130.0
2017-06-12 09:30:00,68.07,68.25,68.05,68.19,1278839.0,58.9738,59.1298,58.9565,59.0778,1278839.0
2017-06-12 09:40:00,68.19,68.19,67.95,67.95,693922.0,59.0778,59.0778,58.8699,58.8699,693922.0
2017-06-12 09:50:00,67.96,67.96,67.81,67.83,775248.0,58.8785,58.8785,58.7486,58.7659,775248.0
2017-06-12 10:00:00,67.84,67.86,67.71,67.74,1716669.0,58.7746,58.7919,58.6619,58.6879,1716669.0
2017-06-12 10:10:00,67.75,67.87,67.72,67.83,556121.0,58.6966,58.8006,58.6706,58.7659,556121.0
2017-06-12 10:20:00,67.84,67.92,67.78,67.84,319357.0,58.7746,58.8439,58.7226,58.7746,319357.0
2017-06-12 10:30:00,67.84,67.87,67.76,67.82,290809.0,58.7746,58.8006,58.7053,58.7572,290809.0
2017-06-12 10:40:00,67.81,67.97,67.81,67.96,219068.0,58.7486,58.8872,58.7486,58.8785,219068.0
2017-06-12 10:50:00,67.96,68.07,67.95,68.06,356487.0,58.8785,58.9738,58.8699,58.9652,356487.0
2017-06-12 11:00:00,68.06,68.08,68.02,68.06,250303.0,58.9652,58.9825,58.9305,58.9652,250303.0
2017-06-12 11:10:00,68.06,68.12,68.03,68.08,240720.0,58.9652,59.0171,58.9392,58.9825,240720.0
2017-06-12 11:20:00,68.08,68.09,68.0,68.01,237793.0,58.9825,58.9912,58.9132,58.9218,237793.0
2017-06-12 11:30:00,68.01,68.05,67.96,67.98,109911.0,58.9218,58.9565,58.8785,58.8959,109911.0
2017-06-12 11:40:00,67.97,68.03,67.95,67.98,128184.0,58.8872,58.9392,58.8699,58.8959,128184.0
2017-06-12 11:50:00,67.98,68.01,67.91,68.01,915409.0,58.8959,58.9218,58.8352,58.9218,915409.0
2017-06-12 12:00:00,68.01,68.01,67.95,67.97,115227.0,58.9218,58.9218,58.8699,58.8872,115227.0
2017-06-12 12:10:00,67.97,68.02,67.96,68.02,101339.0,58.8872,58.9305,58.8785,58.9305,101339.0
2017-06-12 12:20:00,68.02,68.04,67.99,68.03,84329.0,58.9305,58.9478,58.9045,58.9392,84329.0
2017-06-12 12:30:00,68.03,68.08,68.02,68.06,122408.0,58.9392,58.9825,58.9305,58.9652,122408.0
2017-06-12 12:40:00,68.06,68.08,68.01,68.03,122052.0,58.9652,58.9825,58.9218,58.9392,122052.0
2017-06-12 12:50:00,68.03,68.04,67.97,67.98,124392.0,58.9392,58.9478,58.8872,58.8959,124392.0
2017-06-12 13:00:00,67.99,68.02,67.97,67.99,125816.0,58.9045,58.9305,58.8872,58.9045,125816.0
2017-06-12 13:10:00,68.0,68.04,67.97,68.02,95653.0,58.9132,58.9478,58.8872,58.9305,95653.0
2017-06-12 13:20:00,68.02,68.03,68.0,68.02,81405.0,58.9305,58.9392,58.9132,58.9305,81405.0
2017-06-12 13:30:00,68.02,68.04,67.99,67.99,95838.0,58.9305,58.9478,58.9045,58.9045,95838.0
2017-06-12 13:40:00,68.0,68.04,68.0,68.02,112049.0,58.9132,58.9478,58.9132,58.9305,112049.0
2017-06-12 13:50:00,68.02,68.03,67.99,68.0,124938.0,58.9305,58.9392,58.9045,58.9132,124938.0
2017-06-12 14:00:00,68.01,68.06,68.01,68.04,77124.0,58.9218,58.9652,58.9218,58.9478,77124.0
2017-06-12 14:10:00,68.05,68.1,68.04,68.08,81674.0,58.9565,58.9998,58.9478,58.9825,81674.0
2017-06-12 14:20:00,68.07,68.09,68.0,68.03,93291.0,58.9738,58.9912,58.9132,58.9392,93291.0
2017-06-12 14:30:00,68.03,68.06,68.01,68.05,119160.0,58.9392,58.9652,58.9218,58.9565,119160.0
2017-06-12 14:40:00,68.05,68.09,68.04,68.08,99024.0,58.9565,58.9912,58.9478,58.9825,99024.0
2017-06-12 14:50:00,68.08,68.11,68.05,68.1,105508.0,58.9825,59.0085,58.9565,58.9998,105508.0
2017-06-12 15:00:00,68.1,68.1,68.03,68.05,145455.0,58.9998,58.9998,58.9392,58.9565,145455.0
2017-06-12 15:10:00,68.06,68.1,68.04,68.06,118960.0,58.9652,58.9998,58.9478,58.9652,118960.0
2017-06-12 15:20:00,68.06,68.08,68.03,68.03,405762.0,58.9652,58.9825,58.9392,58.9392,405762.0
2017-06-12 15:30:00,68.03,68.1,68.03,68.09,216702.0,58.9392,58.9998,58.9392,58.9912,216702.0
2017-06-12 15:40:00,68.09,68.13,68.06,68.09,464021.0,58.9912,59.0258,58.9652,58.9912,464021.0
2017-06-12 15:50:00,68.09,68.17,68.08,68.16,937295.0,58.9912,59.0605,58.9825,59.0518,937295.0
2017-06-13 09:30:00,68.26,68.35,68.17,68.25,729114.0,59.1384,59.2164,59.0605,59.1298,729114.0
2017-06-13 09:40:00,68.25,68.33,68.22,68.25,247522.0,59.1298,59.1991,59.1038,59.1298,247522.0
2017-06-13 09:50:00,68.25,68.32,68.16,68.32,371492.0,59.1298,59.1904,59.0518,59.1904,371492.0
2017-06-13 10:00:00,68.32,68.34,68.27,68.32,146422.0,59.1904,59.2077,59.1471,59.1904,146422.0
2017-06-13 10:10:00,68.32,68.4,68.31,68.38,155024.0,59.1904,59.2597,59.1818,59.2424,155024.0
2017-06-13 10:20:00,68.38,68.42,68.37,68.39,72238.0,59.2424,59.2771,59.2337,59.2511,72238.0
2017-06-13 10:30:00,68.4,68.42,68.3,68.32,152727.0,59.2597,59.2771,59.1731,59.1904,152727.0
2017-06-13 10:40:00,68.32,68.32,68.26,68.3,113114.0,59.1904,59.1904,59.1384,59.1731,113114.0
2017-06-13 10:50:00,68.31,68.34,68.28,68.3,544187.0,59.1818,59.2077,59.1558,59.1731,544187.0
2017-06-13 11:00:00,68.29,68.35,68.28,68.34,330204.0,59.1644,59.2164,59.1558,59.2077,330204.0
2017-06-13 11:10:00,68.34,68.38,68.32,68.36,103697.0,59.2077,59.2424,59.1904,59.2251,103697.0
2017-06-13 11:20:00,68.37,68.4,68.35,68.4,75401.0,59.2337,59.2597,59.2164,59.2597,75401.0
2017-06-13 11:30:00,68.39,68.4,68.36,68.38,101361.0,59.2511,59.2597,59.2251,59.2424,101361.0
2017-06-13 11:40:00,68.37,68.44,68.37,68.42,111549.0,59.2337,59.2944,59.2337,59.2771,111549.0
2017-06-13 11:50:00,68.42,68.43,68.39,68.42,122905.0,59.2771,59.2857,59.2511,59.2771,122905.0
2017-06-13 12:00:00,68.42,68.43,68.37,68.37,88071.0,59.2771,59.2857,59.2337,59.2337,88071.0
2017-06-13 12:10:00,68.37,68.4,68.36,68.37,65652.0,59.2337,59.2597,59.2251,59.2337,65652.0
2017-06-13 12:20:00,68.37,68.38,68.32,68.33,52322.0,59.2337,59.2424,59.1904,59.1991,52322.0
2017-06-13 12:30:00,68.33,68.37,68.32,68.33,49862.0,59.1991,59.2337,59.1904,59.1991,49862.0
2017-06-13 12:40:00,68.33,68.38,68.31,68.37,241078.0,59.1991,59.2424,59.1818,59.2337,241078.0
2017-06-13 12:50:00,68.37,68.4,68.36,68.4,106062.0,59.2337,59.2597,59.2251,59.2597,106062.0
2017-06-13 13:00:00,68.39,68.41,68.37,68.39,43261.0,59.2511,59.2684,59.2337,59.2511,43261.0
2017-06-13 13:10:00,68.39,68.43,68.38,68.41,49811.0,59.2511,59.2857,59.2424,59.2684,49811.0
2017-06-13 13:20:00,68.41,68.43,68.39,68.42,59566.0,59.2684,59.2857,59.2511,59.2771,59566.0
2017-06-13 13:30:00,68.42,68.43,68.39,68.41,85658.0,59.2771,59.2857,59.2511,59.2684,85658.0
2017-06-13 13:40:00,68.41,68.41,68.36,68.37,66458.0,59.2684,59.2684,59.2251,59.2337,66458.0
2017-06-13 13:50:00,68.38,68.41,68.37,68.4,71830.0,59.2424,59.2684,59.2337,59.2597,71830.0
2017-06-13 14:00:00,68.4,68.45,68.39,68.44,59054.0,59.2597,59.303,59.2511,59.2944,59054.0
2017-06-13 14:10:00,68.44,68.45,68.4,68.42,71797.0,59.2944,59.303,59.2597,59.2771,71797.0
2017-06-13 14:20:00,68.42,68.44,68.4,68.41,50814.0,59.2771,59.2944,59.2597,59.2684,50814.0
2017-06-13 14:30:00,68.41,68.43,68.38,68.43,90450.0,59.2684,59.2857,59.2424,59.2857,90450.0
2017-06-13 14:40:00,68.43,68.44,68.4,68.43,83477.0,59.2857,59.2944,59.2597,59.2857,83477.0
2017-06-13 14:50:00,68.43,68.45,68.36,68.39,72724.0,59.2857,59.303,59.2251,59.2511,72724.0
2017-06-13 15:00:00,68.39,68.42,68.37,68.41,138341.0,59.2511,59.2771,59.2337,59.2684,138341.0
2017-06-13 15:10:00,68.41,68.42,68.39,68.41,79348.0,59.2684,59.2771,59.2511,59.2684,79348.0
2017-06-13 15:20:00,68.41,68.46,68.41,68.46,87268.0,59.2684,59.3117,59.2684,59.3117,87268.0
2017-06-13 15:30:00,68.46,68.47,68.4,68.42,205897.0,59.3117,59.3204,59.2597,59.2771,205897.0
2017-06-13 15:40:00,68.42,68.43,68.38,68.43,267308.0,59.2771,59.2857,59.2424,59.2857,267308.0
2017-06-13 15:50:00,68.43,68.45,68.37,68.45,668948.0,59.2857,59.303,59.2337,59.303,668948.0
2017-06-14 09:30:00,68.6,68.6,68.38,68.4,272999.0,59.433,59.433,59.2424,59.2597,272999.0
2017-06-14 09:40:00,68.4,68.53,68.4,68.5,324688.0,59.2597,59.3724,59.2597,59.3464,324688.0
2017-06-14 09:50:00,68.5,68.53,68.47,68.48,233440.0,59.3464,59.3724,59.3204,59.329,233440.0
2017-06-14 10:00:00,68.48,68.49,68.43,68.47,285602.0,59.329,59.3377,59.2857,59.3204,285602.0
2017-06-14 10:10:00,68.47,68.55,68.42,68.53,150349.0,59.3204,59.3897,59.2771,59.3724,150349.0
2017-06-14 10:20:00,68.53,68.54,68.43,68.46,138102.0,59.3724,59.381,59.2857,59.3117,138102.0
2017-06-14 10:30:00,68.47,68.49,68.42,68.43,129448.0,59.3204,59.3377,59.2771,59.2857,129448.0
2017-06-14 10:40:00,68.42,68.42,68.37,68.4,267054.0,59.2771,59.2771,59.2337,59.2597,267054.0
2017-06-14 10:50:00,68.4,68.41,68.32,68.35,212024.0,59.2597,59.2684,59.1904,59.2164,212024.0
2017-06-14 11:00:00,68.35,68.41,68.34,68.39,114277.0,59.2164,59.2684,59.2077,59.2511,114277.0
2017-06-14 11:10:00,68.39,68.46,68.38,68.45,81023.0,59.2511,59.3117,59.2424,59.303,81023.0
2017-06-14 11:20:00,68.45,68.48,68.44,68.46,63709.0,59.303,59.329,59.2944,59.3117,63709.0
2017-06-14 11:30:00,68.46,68.47,68.4,68.41,98452.0,59.3117,59.3204,59.2597,59.2684,98452.0
2017-06-14 11:40:00,68.41,68.44,68.39,68.4,26527.0,59.2684,59.2944,59.2511,59.2597,26527.0
2017-06-14 11:50:00,68.4,68.43,68.39,68.43,48086.0,59.2597,59.2857,59.2511,59.2857,48086.0
2017-06-14 12:00:00,68.42,68.44,68.37,68.37,160256.0,59.2771,59.2944,59.2337,59.2337,160256.0
2017-06-14 12:10:00,68.37,68.39,68.34,68.38,43076.0,59.2337,59.2511,59.2077,59.2424,43076.0
2017-06-14 12:20:00,68.38,68.4,68.37,68.37,84855.0,59.2424,59.2597,59.2337,59.2337,84855.0
2017-06-14 12:30:00,68.38,68.42,68.37,68.41,46450.0,59.2424,59.2771,59.2337,59.2684,46450.0
2017-06-14 12:40:00,68.41,68.45,68.4,68.41,47321.0,59.2684,59.303,59.2597,59.2684,47321.0
2017-06-14 12:50:00,68.41,68.43,68.39,68.42,28283.0,59.2684,59.2857,59.2511,59.2771,28283.0
2017-06-14 13:00:00,68.43,68.51,68.42,68.45,172206.0,59.2857,59.355,59.2771,59.303,172206.0
2017-06-14 13:10:00,68.45,68.47,68.4,68.4,137458.0,59.303,59.3204,59.2597,59.2597,137458.0
2017-06-14 13:20:00,68.41,68.44,68.38,68.38,28239.0,59.2684,59.2944,59.2424,59.2424,28239.0
2017-06-14 13:30:00,68.38,68.41,68.32,68.34,135066.0,59.2424,59.2684,59.1904,59.2077,135066.0
2017-06-14 13:40:00,68.34,68.39,68.33,68.38,39566.0,59.2077,59.2511,59.1991,59.2424,39566.0
2017-06-14 13:50:00,68.38,68.39,68.35,68.38,106128.0,59.2424,59.2511,59.2164,59.2424,106128.0
2017-06-14 14:00:00,68.38,68.49,68.31,68.41,310380.0,59.2424,59.3377,59.1818,59.2684,310380.0
2017-06-14 14:10:00,68.41,68.45,68.26,68.31,403955.0,59.2684,59.303,59.1384,59.1818,403955.0
2017-06-14 14:20:00,68.3,68.39,68.28,68.39,81298.0,59.1731,59.2511,59.1558,59.2511,81298.0
2017-06-14 14:30:00,68.39,68.41,68.3,68.35,270420.0,59.2511,59.2684,59.1731,59.2164,270420.0
2017-06-14 14:40:00,68.35,68.35,68.16,68.21,571838.0,59.2164,59.2164,59.0518,59.0951,571838.0
2017-06-14 14:50:00,68.21,68.26,68.19,68.22,291275.0,59.0951,59.1384,59.0778,59.1038,291275.0
2017-06-14 15:00:00,68.22,68.27,68.17,68.22,230950.0,59.1038,59.1471,59.0605,59.1038,230950.0
2017-06-14 15:10:00,68.21,68.27,68.14,68.27,397613.0,59.0951,59.1471,59.0345,59.1471,397613.0
2017-06-14 15:20:00,68.26,68.3,68.24,68.28,151506.0,59.1384,59.1731,59.1211,59.1558,151506.0
2017-06-14 15:30:00,68.28,68.33,68.22,68.33,384001.0,59.1558,59.1991,59.1038,59.1991,384001.0
2017-06-14 15:40:00,68.33,68.36,68.28,68.36,257447.0,59.1991,59.2251,59.1558,59.2251,257447.0
2017-06-14 15:50:00,68.36,68.38,68.31,68.35,1534025.0,59.2251,59.2424,59.1818,59.2164,1534025.0
2017-06-15 09:30:00,67.97,68.32,67.95,68.3,414434.0,58.8872,59.1904,58.8699,59.1731,414434.0
2017-06-15 09:40:00,68.3,68.33,68.16,68.19,354288.0,59.1731,59.1991,59.0518,59.0778,354288.0
2017-06-15 09:50:00,68.19,68.35,68.17,68.35,210970.0,59.0778,59.2164,59.0605,59.2164,210970.0
2017-06-15 10:00:00,68.35,68.4,68.22,68.25,147207.0,59.2164,59.2597,59.1038,59.1298,147207.0
2017-06-15 10:10:00,68.25,68.28,68.16,68.18,81414.0,59.1298,59.1558,59.0518,59.0691,81414.0
2017-06-15 10:20:00,68.18,68.18,68.09,68.18,236770.0,59.0691,59.0691,58.9912,59.0691,236770.0
2017-06-15 10:30:00,68.18,68.27,68.18,68.26,330018.0,59.0691,59.1471,59.0691,59.1384,330018.0
2017-06-15 10:40:00,68.25,68.26,68.19,68.25,175392.0,59.1298,59.1384,59.0778,59.1298,175392.0
2017-06-15 10:50:00,68.26,68.32,68.2,68.32,178792.0,59.1384,59.1904,59.0865,59.1904,178792.0
2017-06-15 11:00:00,68.32,68.4,68.31,68.36,173384.0,59.1904,59.2597,59.1818,59.2251,173384.0
2017-06-15 11:10:00,68.36,68.41,68.35,68.4,235636.0,59.2251,59.2684,59.2164,59.2597,235636.0
2017-06-15 11:20:00,68.4,68.5,68.39,68.5,306630.0,59.2597,59.3464,59.2511,59.3464,306630.0
2017-06-15 11:30:00,68.5,68.52,68.46,68.47,202713.0,59.3464,59.3637,59.3117,59.3204,202713.0
2017-06-15 11:40:00,68.46,68.52,68.46,68.51,102688.0,59.3117,59.3637,59.3117,59.355,102688.0
2017-06-15 11:50:00,68.51,68.53,68.47,68.48,265039.0,59.355,59.3724,59.3204,59.329,265039.0
2017-06-15 12:00:00,68.48,68.49,68.45,68.45,83582.0,59.329,59.3377,59.303,59.303,83582.0
2017-06-15 12:10:00,68.45,68.46,68.42,68.42,45261.0,59.303,59.3117,59.2771,59.2771,45261.0
2017-06-15 12:20:00,68.43,68.46,68.4,68.44,58285.0,59.2857,59.3117,59.2597,59.2944,58285.0
2017-06-15 12:30:00,68.43,68.48,68.42,68.47,67403.0,59.2857,59.329,59.2771,59.3204,67403.0
2017-06-15 12:40:00,68.47,68.56,68.45,68.52,89946.0,59.3204,59.3983,59.303,59.3637,89946.0
2017-06-15 12:50:00,68.52,68.56,68.51,68.54,75419.0,59.3637,59.3983,59.355,59.381,75419.0
2017-06-15 13:00:00,68.54,68.58,68.53,68.54,82886.0,59.381,59.4157,59.3724,59.381,82886.0
2017-06-15 13:10:00,68.53,68.58,68.53,68.55,70294.0,59.3724,59.4157,59.3724,59.3897,70294.0
2017-06-15 13:20:00,68.55,68.57,68.51,68.52,73053.0,59.3897,59.407,59.355,59.3637,73053.0
2017-06-15 13:30:00,68.53,68.6,68.52,68.57,88458.0,59.3724,59.433,59.3637,59.407,88458.0
2017-06-15 13:40:00,68.57,68.59,68.53,68.56,202082.0,59.407,59.4243,59.3724,59.3983,202082.0
2017-06-15 13:50:00,68.55,68.6,68.54,68.55,108805.0,59.3897,59.433,59.381,59.3897,108805.0
2017-06-15 14:00:00,68.55,68.57,68.53,68.57,96212.0,59.3897,59.407,59.3724,59.407,96212.0
2017-06-15 14:10:00,68.58,68.58,68.52,68.53,58018.0,59.4157,59.4157,59.3637,59.3724,58018.0
2017-06-15 14:20:00,68.54,68.62,68.53,68.57,102981.0,59.381,59.4503,59.3724,59.407,102981.0
2017-06-15 14:30:00,68.57,68.61,68.57,68.59,74940.0,59.407,59.4417,59.407,59.4243,74940.0
2017-06-15 14:40:00,68.59,68.65,68.58,68.64,183761.0,59.4243,59.4763,59.4157,59.4677,183761.0
2017-06-15 14:50:00,68.63,68.65,68.6,68.63,138895.0,59.459,59.4763,59.433,59.459,138895.0
2017-06-15 15:00:00,68.64,68.7,68.63,68.69,586847.0,59.4677,59.5196,59.459,59.511,586847.0
2017-06-15 15:10:00,68.69,68.75,68.68,68.74,2061720.0,59.511,59.563,59.5023,59.5543,2061720.0
2017-06-15 15:20:00,68.73,68.75,68.71,68.75,1716181.0,59.5456,59.563,59.5283,59.563,1716181.0
2017-06-15 15:30:00,68.75,68.75,68.67,68.67,957335.0,59.563,59.563,59.4936,59.4936,957335.0
2017-06-15 15:40:00,68.67,68.75,68.64,68.74,1986416.0,59.4936,59.563,59.4677,59.5543,1986416.0
2017-06-15 15:50:00,68.75,68.78,68.7,68.77,2005230.0,59.563,59.589,59.5196,59.5803,2005230.0
2017-06-16 09:30:00,68.59,68.59,68.48,68.5,611522.0,59.7043,59.7043,59.6086,59.626,611522.0
2017-06-16 09:40:00,68.5,68.58,68.43,68.58,299470.0,59.626,59.6956,59.5651,59.6956,299470.0
2017-06-16 09:50:00,68.58,68.7,68.5,68.67,1344912.0,59.6956,59.8001,59.626,59.774,1344912.0
2017-06-16 10:00:00,68.66,68.73,68.6,68.66,1203371.0,59.7653,59.8262,59.713,59.7653,1203371.0
2017-06-16 10:10:00,68.66,68.69,68.6,68.66,991374.0,59.7653,59.7914,59.713,59.7653,991374.0
2017-06-16 10:20:00,68.67,68.71,68.58,68.61,357731.0,59.774,59.8088,59.6956,59.7217,357731.0
2017-06-16 10:30:00,68.61,68.62,68.57,68.61,357944.0,59.7217,59.7304,59.6869,59.7217,357944.0
2017-06-16 10:40:00,68.61,68.67,68.57,68.61,514848.0,59.7217,59.774,59.6869,59.7217,514848.0
2017-06-16 10:50:00,68.61,68.62,68.49,68.54,203580.0,59.7217,59.7304,59.6173,59.6608,203580.0
2017-06-16 11:00:00,68.54,68.55,68.47,68.48,235126.0,59.6608,59.6695,59.5999,59.6086,235126.0
2017-06-16 11:10:00,68.48,68.53,68.45,68.5,126148.0,59.6086,59.6521,59.5825,59.626,126148.0
2017-06-16 11:20:00,68.5,68.5,68.45,68.48,98436.0,59.626,59.626,59.5825,59.6086,98436.0
2017-06-16 11:30:00,68.48,68.56,68.46,68.54,134806.0,59.6086,59.6782,59.5912,59.6608,134806.0
2017-06-16 11:40:00,68.54,68.56,68.49,68.51,92532.0,59.6608,59.6782,59.6173,59.6347,92532.0
2017-06-16 11:50:00,68.51,68.54,68.49,68.53,88704.0,59.6347,59.6608,59.6173,59.6521,88704.0
2017-06-16 12:00:00,68.54,68.61,68.54,68.59,99609.0,59.6608,59.7217,59.6608,59.7043,99609.0
2017-06-16 12:10:00,68.6,68.62,68.59,68.62,107367.0,59.713,59.7304,59.7043,59.7304,107367.0
2017-06-16 12:20:00,68.62,68.62,68.58,68.62,130558.0,59.7304,59.7304,59.6956,59.7304,130558.0
2017-06-16 12:30:00,68.61,68.63,68.57,68.58,96811.0,59.7217,59.7391,59.6869,59.6956,96811.0
2017-06-16 12:40:00,68.57,68.6,68.56,68.56,67325.0,59.6869,59.713,59.6782,59.6782,67325.0
2017-06-16 12:50:00,68.56,68.58,68.55,68.56,82769.0,59.6782,59.6956,59.6695,59.6782,82769.0
2017-06-16 13:00:00,68.56,68.57,68.53,68.55,115245.0,59.6782,59.6869,59.6521,59.6695,115245.0
2017-06-16 13:10:00,68.55,68.56,68.5,68.53,75055.0,59.6695,59.6782,59.626,59.6521,75055.0
2017-06-16 13:20:00,68.54,68.56,68.53,68.53,88213.0,59.6608,59.6782,59.6521,59.6521,88213.0
2017-06-16 13:30:00,68.54,68.56,68.53,68.56,81664.0,59.6608,59.6782,59.6521,59.6782,81664.0
2017-06-16 13:40:00,68.56,68.58,68.54,68.58,83446.0,59.6782,59.6956,59.6608,59.6956,83446.0
2017-06-16 13:50:00,68.58,68.61,68.55,68.6,84902.0,59.6956,59.7217,59.6695,59.713,84902.0
2017-06-16 14:00:00,68.6,68.61,68.56,68.58,158539.0,59.713,59.7217,59.6782,59.6956,158539.0
2017-06-16 14:10:00,68.58,68.59,68.55,68.57,98718.0,59.6956,59.7043,59.6695,59.6869,98718.0
2017-06-16 14:20:00,68.57,68.61,68.57,68.59,141386.0,59.6869,59.7217,59.6869,59.7043,141386.0
2017-06-16 14:30:00,68.59,68.63,68.56,68.57,154312.0,59.7043,59.7391,59.6782,59.6869,154312.0
2017-06-16 14:40:00,68.58,68.59,68.54,68.59,136208.0,59.6956,59.7043,59.6608,59.7043,136208.0
2017-06-16 14:50:00,68.59,68.61,68.57,68.6,169309.0,59.7043,59.7217,59.6869,59.713,169309.0
2017-06-16 15:00:00,68.6,68.62,68.58,68.59,158936.0,59.713,59.7304,59.6956,59.7043,158936.0
2017-06-16 15:10:00,68.59,68.61,68.56,68.6,194228.0,59.7043,59.7217,59.6782,59.713,194228.0
2017-06-16 15:20:00,68.6,68.62,68.57,68.62,214637.0,59.713,59.7304,59.6869,59.7304,214637.0
2017-06-16 15:30:00,68.62,68.64,68.59,68.64,346086.0,59.7304,59.7478,59.7043,59.7478,346086.0
2017-06-16 15:40:00,68.64,68.64,68.6,68.64,405010.0,59.7478,59.7478,59.713,59.7478,405010.0
2017-06-16 15:50:00,68.63,68.7,68.61,68.7,1429222.0,59.7391,59.8001,59.7217,59.8001,1429222.0
2017-06-19 09:30:00,69.02,69.02,68.87,69.01,416676.0,60.0786,60.0786,59.9481,60.0699,416676.0
2017-06-19 09:40:00,69.01,69.04,68.92,69.0,355280.0,60.0699,60.096,59.9916,60.0612,355280.0
2017-06-19 09:50:00,69.01,69.06,68.98,69.05,118997.0,60.0699,60.1134,60.0438,60.1047,118997.0
2017-06-19 10:00:00,69.05,69.19,69.02,69.15,270930.0,60.1047,60.2266,60.0786,60.1918,270930.0
2017-06-19 10:10:00,69.15,69.17,69.09,69.11,167877.0,60.1918,60.2092,60.1396,60.157,167877.0
2017-06-19 10:20:00,69.11,69.14,69.08,69.1,534576.0,60.157,60.1831,60.1308,60.1483,534576.0
2017-06-19 10:30:00,69.1,69.18,69.07,69.1,156325.0,60.1483,60.2179,60.1221,60.1483,156325.0
2017-06-19 10:40:00,69.09,69.1,68.98,69.0,294217.0,60.1396,60.1483,60.0438,60.0612,294217.0
2017-06-19 10:50:00,69.01,69.02,68.93,68.94,150858.0,60.0699,60.0786,60.0003,60.009,150858.0
2017-06-19 11:00:00,68.93,68.97,68.93,68.95,92283.0,60.0003,60.0351,60.0003,60.0177,92283.0
2017-06-19 11:10:00,68.94,68.97,68.9,68.9,90895.0,60.009,60.0351,59.9742,59.9742,90895.0
2017-06-19 11:20:00,68.9,68.92,68.81,68.84,107156.0,59.9742,59.9916,59.8958,59.9219,107156.0
2017-06-19 11:30:00,68.85,68.88,68.83,68.88,104025.0,59.9306,59.9568,59.9132,59.9568,104025.0
2017-06-19 11:40:00,68.88,68.91,68.86,68.91,69762.0,59.9568,59.9829,59.9393,59.9829,69762.0
2017-06-19 11:50:00,68.91,68.93,68.88,68.92,250271.0,59.9829,60.0003,59.9568,59.9916,250271.0
2017-06-19 12:00:00,68.92,68.98,68.92,68.97,60572.0,59.9916,60.0438,59.9916,60.0351,60572.0
2017-06-19 12:10:00,68.97,68.99,68.95,68.97,82810.0,60.0351,60.0525,60.0177,60.0351,82810.0
2017-06-19 12:20:00,68.98,69.01,68.97,68.98,58528.0,60.0438,60.0699,60.0351,60.0438,58528.0
2017-06-19 12:30:00,68.98,69.0,68.95,69.0,138755.0,60.0438,60.0612,60.0177,60.0612,138755.0
2017-06-19 12:40:00,69.0,69.0,68.97,68.98,81109.0,60.0612,60.0612,60.0351,60.0438,81109.0
2017-06-19 12:50:00,68.98,68.99,68.96,68.97,55080.0,60.0438,60.0525,60.0264,60.0351,55080.0
2017-06-19 13:00:00,68.97,69.01,68.96,69.0,78704.0,60.0351,60.0699,60.0264,60.0612,78704.0
2017-06-19 13:10:00,69.0,69.02,68.98,69.0,95482.0,60.0612,60.0786,60.0438,60.0612,95482.0
2017-06-19 13:20:00,69.0,69.02,68.98,69.0,72869.0,60.0612,60.0786,60.0438,60.0612,72869.0
2017-06-19 13:30:00,69.0,69.03,68.99,69.0,90988.0,60.0612,60.0873,60.0525,60.0612,90988.0
2017-06-19 13:40:00,68.99,69.03,68.98,69.02,102656.0,60.0525,60.0873,60.0438,60.0786,102656.0
2017-06-19 13:50:00,69.03,69.03,68.99,69.0,68489.0,60.0873,60.0873,60.0525,60.0612,68489.0
2017-06-19 14:00:00,69.0,69.0,68.95,68.96,119888.0,60.0612,60.0612,60.0177,60.0264,119888.0
2017-06-19 14:10:00,68.97,68.97,68.93,68.94,65388.0,60.0351,60.0351,60.0003,60.009,65388.0
2017-06-19 14:20:00,68.94,68.96,68.9,68.95,76981.0,60.009,60.0264,59.9742,60.0177,76981.0
2017-06-19 14:30:00,68.95,68.99,68.94,68.97,56920.0,60.0177,60.0525,60.009,60.0351,56920.0
2017-06-19 14:40:00,68.97,69.0,68.97,68.98,61310.0,60.0351,60.0612,60.0351,60.0438,61310.0
2017-06-19 14:50:00,68.97,68.98,68.95,68.97,149390.0,60.0351,60.0438,60.0177,60.0351,149390.0
2017-06-19 15:00:00,68.97,68.99,68.95,68.98,70436.0,60.0351,60.0525,60.0177,60.0438,70436.0
2017-06-19 15:10:00,68.98,69.04,68.97,69.03,99003.0,60.0438,60.096,60.0351,60.0873,99003.0
2017-06-19 15:20:00,69.03,69.09,69.02,69.09,174057.0,60.0873,60.1396,60.0786,60.1396,174057.0
2017-06-19 15:30:00,69.09,69.12,69.07,69.09,180596.0,60.1396,60.1657,60.1221,60.1396,180596.0
2017-06-19 15:40:00,69.09,69.13,69.07,69.12,246989.0,60.1396,60.1744,60.1221,60.1657,246989.0
2017-06-19 15:50:00,69.12,69.15,69.09,69.1,862971.0,60.1657,60.1918,60.1396,60.1483,862971.0
2017-06-20 09:30:00,68.95,69.01,68.88,68.97,227213.0,60.0177,60.0699,59.9568,60.0351,227213.0
2017-06-20 09:40:00,68.96,68.97,68.81,68.83,254289.0,60.0264,60.0351,59.8958,59.9132,254289.0
2017-06-20 09:50:00,68.83,68.85,68.77,68.78,197336.0,59.9132,59.9306,59.861,59.8697,197336.0
2017-06-20 10:00:00,68.79,68.82,68.77,68.78,190292.0,59.8784,59.9045,59.861,59.8697,190292.0
2017-06-20 10:10:00,68.79,68.8,68.74,68.78,103462.0,59.8784,59.8871,59.8349,59.8697,103462.0
2017-06-20 10:20:00,68.78,68.78,68.7,68.72,81491.0,59.8697,59.8697,59.8001,59.8175,81491.0
2017-06-20 10:30:00,68.72,68.76,68.69,68.69,79965.0,59.8175,59.8523,59.7914,59.7914,79965.0
2017-06-20 10:40:00,68.7,68.74,68.67,68.73,60036.0,59.8001,59.8349,59.774,59.8262,60036.0
2017-06-20 10:50:00,68.73,68.75,68.7,68.75,65229.0,59.8262,59.8436,59.8001,59.8436,65229.0
2017-06-20 11:00:00,68.75,68.76,68.71,68.73,68868.0,59.8436,59.8523,59.8088,59.8262,68868.0
2017-06-20 11:10:00,68.73,68.74,68.66,68.67,44975.0,59.8262,59.8349,59.7653,59.774,44975.0
2017-06-20 11:20:00,68.67,68.67,68.63,68.66,83885.0,59.774,59.774,59.7391,59.7653,83885.0
2017-06-20 11:30:00,68.66,68.68,68.64,68.65,108993.0,59.7653,59.7827,59.7478,59.7566,108993.0
2017-06-20 11:40:00,68.64,68.7,68.62,68.68,105857.0,59.7478,59.8001,59.7304,59.7827,105857.0
2017-06-20 11:50:00,68.67,68.7,68.66,68.66,61327.0,59.774,59.8001,59.7653,59.7653,61327.0
2017-06-20 12:00:00,68.67,68.71,68.66,68.7,114745.0,59.774,59.8088,59.7653,59.8001,114745.0
2017-06-20 12:10:00,68.69,68.72,68.67,68.69,197516.0,59.7914,59.8175,59.774,59.7914,197516.0
2017-06-20 12:20:00,68.7,68.7,68.62,68.63,70180.0,59.8001,59.8001,59.7304,59.7391,70180.0
2017-06-20 12:30:00,68.64,68.66,68.63,68.64,65325.0,59.7478,59.7653,59.7391,59.7478,65325.0
2017-06-20 12:40:00,68.64,68.68,68.6,68.61,89436.0,59.7478,59.7827,59.713,59.7217,89436.0
2017-06-20 12:50:00,68.61,68.7,68.61,68.7,126888.0,59.7217,59.8001,59.7217,59.8001,126888.0
2017-06-20 13:00:00,68.69,68.7,68.64,68.65,49330.0,59.7914,59.8001,59.7478,59.7566,49330.0
2017-06-20 13:10:00,68.65,68.66,68.62,68.62,51088.0,59.7566,59.7653,59.7304,59.7304,51088.0
2017-06-20 13:20:00,68.63,68.66,68.61,68.62,68488.0,59.7391,59.7653,59.7217,59.7304,68488.0
2017-06-20 13:30:00,68.62,68.64,68.6,68.63,178431.0,59.7304,59.7478,59.713,59.7391,178431.0
2017-06-20 13:40:00,68.63,68.64,68.6,68.62,112594.0,59.7391,59.7478,59.713,59.7304,112594.0
2017-06-20 13:50:00,68.62,68.62,68.58,68.59,80439.0,59.7304,59.7304,59.6956,59.7043,80439.0
2017-06-20 14:00:00,68.59,68.62,68.56,68.58,73358.0,59.7043,59.7304,59.6782,59.6956,73358.0
2017-06-20 14:10:00,68.57,68.58,68.52,68.53,47376.0,59.6869,59.6956,59.6434,59.6521,47376.0
2017-06-20 14:20:00,68.53,68.53,68.45,68.47,274893.0,59.6521,59.6521,59.5825,59.5999,274893.0
2017-06-20 14:30:00,68.48,68.51,68.45,68.49,503494.0,59.6086,59.6347,59.5825,59.6173,503494.0
2017-06-20 14:40:00,68.48,68.51,68.46,68.48,170697.0,59.6086,59.6347,59.5912,59.6086,170697.0
2017-06-20 14:50:00,68.48,68.53,68.48,68.51,83386.0,59.6086,59.6521,59.6086,59.6347,83386.0
2017-06-20 15:00:00,68.51,68.54,68.48,68.49,75581.0,59.6347,59.6608,59.6086,59.6173,75581.0
2017-06-20 15:10:00,68.49,68.55,68.48,68.51,86082.0,59.6173,59.6695,59.6086,59.6347,86082.0
2017-06-20 15:20:00,68.51,68.52,68.45,68.52,136312.0,59.6347,59.6434,59.5825,59.6434,136312.0
2017-06-20 15:30:00,68.51,68.51,68.42,68.45,210543.0,59.6347,59.6347,59.5563,59.5825,210543.0
2017-06-20 15:40:00,68.45,68.46,68.35,68.35,241660.0,59.5825,59.5912,59.4954,59.4954,241660.0
2017-06-20 15:50:00,68.36,68.4,68.35,68.36,782066.0,59.5041,59.5389,59.4954,59.5041,782066.0
2017-06-21 09:30:00,68.46,68.49,68.2,68.23,265058.0,59.5912,59.6173,59.3648,59.391,265058.0
2017-06-21 09:40:00,68.23,68.28,68.14,68.15,283587.0,59.391,59.4345,59.3126,59.3213,283587.0
2017-06-21 09:50:00,68.15,68.2,68.12,68.13,149041.0,59.3213,59.3648,59.2952,59.3039,149041.0
2017-06-21 10:00:00,68.14,68.21,68.12,68.2,203822.0,59.3126,59.3736,59.2952,59.3648,203822.0
2017-06-21 10:10:00,68.2,68.23,68.15,68.17,143267.0,59.3648,59.391,59.3213,59.3387,143267.0
2017-06-21 10:20:00,68.17,68.21,68.15,68.2,118643.0,59.3387,59.3736,59.3213,59.3648,118643.0
2017-06-21 10:30:00,68.2,68.23,68.17,68.21,151828.0,59.3648,59.391,59.3387,59.3736,151828.0
2017-06-21 10:40:00,68.21,68.28,68.18,68.18,81589.0,59.3736,59.4345,59.3474,59.3474,81589.0
2017-06-21 10:50:00,68.19,68.2,68.14,68.14,93790.0,59.3561,59.3648,59.3126,59.3126,93790.0
2017-06-21 11:00:00,68.13,68.13,68.04,68.08,137629.0,59.3039,59.3039,59.2256,59.2604,137629.0
2017-06-21 11:10:00,68.07,68.07,67.99,68.0,219820.0,59.2517,59.2517,59.1821,59.1908,219820.0
2017-06-21 11:20:00,68.0,68.09,67.99,68.09,172935.0,59.1908,59.2691,59.1821,59.2691,172935.0
2017-06-21 11:30:00,68.09,68.12,68.05,68.06,120169.0,59.2691,59.2952,59.2343,59.243,120169.0
2017-06-21 11:40:00,68.06,68.17,68.06,68.16,127774.0,59.243,59.3387,59.243,59.33,127774.0
2017-06-21 11:50:00,68.16,68.21,68.16,68.2,74095.0,59.33,59.3736,59.33,59.3648,74095.0
2017-06-21 12:00:00,68.2,68.2,68.14,68.19,531017.0,59.3648,59.3648,59.3126,59.3561,531017.0
2017-06-21 12:10:00,68.18,68.2,68.13,68.13,79082.0,59.3474,59.3648,59.3039,59.3039,79082.0
2017-06-21 12:20:00,68.13,68.17,68.13,68.15,129827.0,59.3039,59.3387,59.3039,59.3213,129827.0
2017-06-21 12:30:00,68.15,68.17,68.08,68.09,117390.0,59.3213,59.3387,59.2604,59.2691,117390.0
2017-06-21 12:40:00,68.09,68.1,68.0,68.02,158072.0,59.2691,59.2778,59.1908,59.2082,158072.0
2017-06-21 12:50:00,68.02,68.03,67.96,67.97,159179.0,59.2082,59.2169,59.1559,59.1646,159179.0
2017-06-21 13:00:00,67.97,68.02,67.96,68.02,87884.0,59.1646,59.2082,59.1559,59.2082,87884.0
2017-06-21 13:10:00,68.02,68.03,67.96,68.01,64797.0,59.2082,59.2169,59.1559,59.1995,64797.0
2017-06-21 13:20:00,68.01,68.03,67.97,67.98,125008.0,59.1995,59.2169,59.1646,59.1733,125008.0
2017-06-21 13:30:00,67.98,68.01,67.98,67.99,167787.0,59.1733,59.1995,59.1733,59.1821,167787.0
2017-06-21 13:40:00,67.99,68.0,67.94,67.94,79555.0,59.1821,59.1908,59.1385,59.1385,79555.0
2017-06-21 13:50:00,67.95,67.96,67.88,67.89,120050.0,59.1472,59.1559,59.0863,59.095,120050.0
2017-06-21 14:00:00,67.89,67.92,67.86,67.89,93485.0,59.095,59.1211,59.0689,59.095,93485.0
2017-06-21 14:10:00,67.89,67.9,67.86,67.88,94338.0,59.095,59.1037,59.0689,59.0863,94338.0
2017-06-21 14:20:00,67.88,67.88,67.82,67.82,325133.0,59.0863,59.0863,59.0341,59.0341,325133.0
2017-06-21 14:30:00,67.82,67.93,67.82,67.91,175062.0,59.0341,59.1298,59.0341,59.1124,175062.0
2017-06-21 14:40:00,67.91,67.97,67.9,67.95,281448.0,59.1124,59.1646,59.1037,59.1472,281448.0
2017-06-21 14:50:00,67.96,67.97,67.93,67.93,113952.0,59.1559,59.1646,59.1298,59.1298,113952.0
2017-06-21 15:00:00,67.93,67.94,67.87,67.92,138225.0,59.1298,59.1385,59.0776,59.1211,138225.0
2017-06-21 15:10:00,67.92,67.94,67.87,67.91,140856.0,59.1211,59.1385,59.0776,59.1124,140856.0
2017-06-21 15:20:00,67.92,67.95,67.9,67.93,95261.0,59.1211,59.1472,59.1037,59.1298,95261.0
2017-06-21 15:30:00,67.94,67.94,67.83,67.84,235627.0,59.1385,59.1385,59.0428,59.0515,235627.0
2017-06-21 15:40:00,67.84,67.9,67.82,67.9,323852.0,59.0515,59.1037,59.0341,59.1037,323852.0
2017-06-21 15:50:00,67.9,67.92,67.85,67.91,752051.0,59.1037,59.1211,59.0602,59.1124,752051.0
2017-06-22 09:30:00,67.89,67.95,67.82,67.83,201969.0,59.095,59.1472,59.0341,59.0428,201969.0
2017-06-22 09:40:00,67.82,67.87,67.81,67.86,167856.0,59.0341,59.0776,59.0254,59.0689,167856.0
2017-06-22 09:50:00,67.86,67.87,67.78,67.84,762976.0,59.0689,59.0776,58.9993,59.0515,762976.0
2017-06-22 10:00:00,67.84,67.86,67.77,67.84,284604.0,59.0515,59.0689,58.9906,59.0515,284604.0
2017-06-22 10:10:00,67.84,67.91,67.82,67.88,186438.0,59.0515,59.1124,59.0341,59.0863,186438.0
2017-06-22 10:20:00,67.88,67.88,67.78,67.79,147002.0,59.0863,59.0863,58.9993,59.008,147002.0
2017-06-22 10:30:00,67.79,67.83,67.76,67.81,87026.0,59.008,59.0428,58.9818,59.0254,87026.0
2017-06-22 10:40:00,67.82,67.92,67.81,67.89,746588.0,59.0341,59.1211,59.0254,59.095,746588.0
2017-06-22 10:50:00,67.89,67.92,67.87,67.88,103328.0,59.095,59.1211,59.0776,59.0863,103328.0
2017-06-22 11:00:00,67.88,67.96,67.87,67.93,123570.0,59.0863,59.1559,59.0776,59.1298,123570.0
2017-06-22 11:10:00,67.94,67.99,67.89,67.89,111157.0,59.1385,59.1821,59.095,59.095,111157.0
2017-06-22 11:20:00,67.89,67.94,67.88,67.92,91451.0,59.095,59.1385,59.0863,59.1211,91451.0
2017-06-22 11:30:00,67.93,67.96,67.91,67.96,196718.0,59.1298,59.1559,59.1124,59.1559,196718.0
2017-06-22 11:40:00,67.95,67.97,67.9,67.91,133257.0,59.1472,59.1646,59.1037,59.1124,133257.0
2017-06-22 11:50:00,67.91,67.97,67.9,67.96,67585.0,59.1124,59.1646,59.1037,59.1559,67585.0
2017-06-22 12:00:00,67.96,67.98,67.88,67.88,64364.0,59.1559,59.1733,59.0863,59.0863,64364.0
2017-06-22 12:10:00,67.88,67.91,67.87,67.89,54472.0,59.0863,59.1124,59.0776,59.095,54472.0
2017-06-22 12:20:00,67.89,67.92,67.87,67.91,42199.0,59.095,59.1211,59.0776,59.1124,42199.0
2017-06-22 12:30:00,67.91,67.91,67.88,67.9,58181.0,59.1124,59.1124,59.0863,59.1037,58181.0
2017-06-22 12:40:00,67.9,67.91,67.88,67.89,32306.0,59.1037,59.1124,59.0863,59.095,32306.0
2017-06-22 12:50:00,67.89,67.91,67.87,67.89,72846.0,59.095,59.1124,59.0776,59.095,72846.0
2017-06-22 13:00:00,67.89,67.93,67.88,67.92,58526.0,59.095,59.1298,59.0863,59.1211,58526.0
2017-06-22 13:10:00,67.92,67.93,67.89,67.92,79417.0,59.1211,59.1298,59.095,59.1211,79417.0
2017-06-22 13:20:00,67.91,67.92,67.89,67.91,41178.0,59.1124,59.1211,59.095,59.1124,41178.0
2017-06-22 13:30:00,67.92,67.94,67.91,67.91,53506.0,59.1211,59.1385,59.1124,59.1124,53506.0
2017-06-22 13:40:00,67.91,67.92,67.9,67.91,30894.0,59.1124,59.1211,59.1037,59.1124,30894.0
2017-06-22 13:50:00,67.9,67.94,67.9,67.93,53681.0,59.1037,59.1385,59.1037,59.1298,53681.0
2017-06-22 14:00:00,67.93,67.99,67.92,67.96,37973.0,59.1298,59.1821,59.1211,59.1559,37973.0
2017-06-22 14:10:00,67.96,67.98,67.95,67.96,41600.0,59.1559,59.1733,59.1472,59.1559,41600.0
2017-06-22 14:20:00,67.96,67.96,67.91,67.95,55652.0,59.1559,59.1559,59.1124,59.1472,55652.0
2017-06-22 14:30:00,67.94,67.95,67.91,67.92,60475.0,59.1385,59.1472,59.1124,59.1211,60475.0
2017-06-22 14:40:00,67.92,67.92,67.89,67.91,57581.0,59.1211,59.1211,59.095,59.1124,57581.0
2017-06-22 14:50:00,67.91,67.92,67.88,67.92,56968.0,59.1124,59.1211,59.0863,59.1211,56968.0
2017-06-22 15:00:00,67.92,67.94,67.91,67.91,84753.0,59.1211,59.1385,59.1124,59.1124,84753.0
2017-06-22 15:10:00,67.91,67.92,67.9,67.91,121579.0,59.1124,59.1211,59.1037,59.1124,121579.0
2017-06-22 15:20:00,67.91,67.95,67.89,67.89,246410.0,59.1124,59.1472,59.095,59.095,246410.0
2017-06-22 15:30:00,67.9,67.9,67.82,67.83,165011.0,59.1037,59.1037,59.0341,59.0428,165011.0
2017-06-22 15:40:00,67.83,67.83,67.78,67.79,211295.0,59.0428,59.0428,58.9993,59.008,211295.0
2017-06-22 15:50:00,67.79,67.8,67.76,67.77,604769.0,59.008,59.0167,58.9818,58.9906,604769.0
2017-06-23 09:30:00,67.82,67.82,67.69,67.73,217749.0,59.0341,59.0341,58.9209,58.9557,217749.0
2017-06-23 09:40:00,67.73,67.79,67.67,67.74,151646.0,58.9557,59.008,58.9035,58.9644,151646.0
2017-06-23 09:50:00,67.74,67.85,67.71,67.85,250836.0,58.9644,59.0602,58.9383,59.0602,250836.0
2017-06-23 10:00:00,67.85,67.91,67.84,67.88,322381.0,59.0602,59.1124,59.0515,59.0863,322381.0
2017-06-23 10:10:00,67.88,67.91,67.85,67.9,137169.0,59.0863,59.1124,59.0602,59.1037,137169.0
2017-06-23 10:20:00,67.89,67.97,67.89,67.96,195650.0,59.095,59.1646,59.095,59.1559,195650.0
2017-06-23 10:30:00,67.96,68.02,67.96,67.98,133492.0,59.1559,59.2082,59.1559,59.1733,133492.0
2017-06-23 10:40:00,67.98,68.03,67.97,68.0,121816.0,59.1733,59.2169,59.1646,59.1908,121816.0
2017-06-23 10:50:00,68.0,68.02,67.97,68.0,115548.0,59.1908,59.2082,59.1646,59.1908,115548.0
2017-06-23 11:00:00,68.0,68.04,67.98,68.0,107561.0,59.1908,59.2256,59.1733,59.1908,107561.0
2017-06-23 11:10:00,68.0,68.02,67.99,68.0,45560.0,59.1908,59.2082,59.1821,59.1908,45560.0
2017-06-23 11:20:00,68.01,68.04,67.99,68.02,70595.0,59.1995,59.2256,59.1821,59.2082,70595.0
2017-06-23 11:30:00,68.03,68.04,67.99,68.03,125860.0,59.2169,59.2256,59.1821,59.2169,125860.0
2017-06-23 11:40:00,68.03,68.07,68.02,68.05,53525.0,59.2169,59.2517,59.2082,59.2343,53525.0
2017-06-23 11:50:00,68.06,68.09,68.04,68.06,74537.0,59.243,59.2691,59.2256,59.243,74537.0
2017-06-23 12:00:00,68.06,68.09,68.06,68.06,88328.0,59.243,59.2691,59.243,59.243,88328.0
2017-06-23 12:10:00,68.06,68.12,68.06,68.1,144680.0,59.243,59.2952,59.243,59.2778,144680.0
2017-06-23 12:20:00,68.1,68.13,68.09,68.13,179935.0,59.2778,59.3039,59.2691,59.3039,179935.0
2017-06-23 12:30:00,68.13,68.15,68.1,68.12,136232.0,59.3039,59.3213,59.2778,59.2952,136232.0
2017-06-23 12:40:00,68.12,68.16,68.11,68.14,75285.0,59.2952,59.33,59.2865,59.3126,75285.0
2017-06-23 12:50:00,68.14,68.15,68.09,68.11,110260.0,59.3126,59.3213,59.2691,59.2865,110260.0
2017-06-23 13:00:00,68.11,68.11,68.03,68.03,143388.0,59.2865,59.2865,59.2169,59.2169,143388.0
2017-06-23 13:10:00,68.03,68.06,68.03,68.05,132916.0,59.2169,59.243,59.2169,59.2343,132916.0
2017-06-23 13:20:00,68.05,68.06,68.02,68.04,129955.0,59.2343,59.243,59.2082,59.2256,129955.0
2017-06-23 13:30:00,68.05,68.07,68.03,68.03,130568.0,59.2343,59.2517,59.2169,59.2169,130568.0
2017-06-23 13:40:00,68.04,68.07,68.02,68.06,79809.0,59.2256,59.2517,59.2082,59.243,79809.0
2017-06-23 13:50:00,68.06,68.09,68.06,68.06,111283.0,59.243,59.2691,59.243,59.243,111283.0
2017-06-23 14:00:00,68.06,68.09,68.05,68.09,59836.0,59.243,59.2691,59.2343,59.2691,59836.0
2017-06-23 14:10:00,68.09,68.09,68.05,68.06,57545.0,59.2691,59.2691,59.2343,59.243,57545.0
2017-06-23 14:20:00,68.06,68.09,68.04,68.07,98080.0,59.243,59.2691,59.2256,59.2517,98080.0
2017-06-23 14:30:00,68.07,68.11,68.05,68.08,72952.0,59.2517,59.2865,59.2343,59.2604,72952.0
2017-06-23 14:40:00,68.08,68.13,68.06,68.12,61042.0,59.2604,59.3039,59.243,59.2952,61042.0
2017-06-23 14:50:00,68.12,68.14,68.07,68.08,98795.0,59.2952,59.3126,59.2517,59.2604,98795.0
2017-06-23 15:00:00,68.07,68.07,68.0,68.03,95839.0,59.2517,59.2517,59.1908,59.2169,95839.0
2017-06-23 15:10:00,68.03,68.06,68.01,68.03,90726.0,59.2169,59.243,59.1995,59.2169,90726.0
2017-06-23 15:20:00,68.03,68.05,67.98,67.98,116870.0,59.2169,59.2343,59.1733,59.1733,116870.0
2017-06-23 15:30:00,67.98,68.01,67.95,67.97,242451.0,59.1733,59.1995,59.1472,59.1646,242451.0
2017-06-23 15:40:00,67.97,68.04,67.96,68.03,446233.0,59.1646,59.2256,59.1559,59.2169,446233.0
2017-06-23 15:50:00,68.03,68.09,68.0,68.04,1375158.0,59.2169,59.2691,59.1908,59.2256,1375158.0
2017-06-26 09:30:00,68.21,68.32,68.14,68.29,340167.0,59.3736,59.4693,59.3126,59.4432,340167.0
2017-06-26 09:40:00,68.3,68.52,68.3,68.45,1810459.0,59.4519,59.6434,59.4519,59.5825,1810459.0
2017-06-26 09:50:00,68.46,68.48,68.43,68.46,79414.0,59.5912,59.6086,59.5651,59.5912,79414.0
2017-06-26 10:00:00,68.45,68.45,68.33,68.39,239201.0,59.5825,59.5825,59.478,59.5302,239201.0
2017-06-26 10:10:00,68.4,68.4,68.32,68.39,154469.0,59.5389,59.5389,59.4693,59.5302,154469.0
2017-06-26 10:20:00,68.39,68.43,68.36,68.38,90933.0,59.5302,59.5651,59.5041,59.5215,90933.0
2017-06-26 10:30:00,68.38,68.39,68.24,68.25,93966.0,59.5215,59.5302,59.3997,59.4084,93966.0
2017-06-26 10:40:00,68.24,68.24,68.09,68.09,276866.0,59.3997,59.3997,59.2691,59.2691,276866.0
2017-06-26 10:50:00,68.09,68.11,67.99,68.06,145568.0,59.2691,59.2865,59.1821,59.243,145568.0
2017-06-26 11:00:00,68.06,68.08,67.98,68.06,284738.0,59.243,59.2604,59.1733,59.243,284738.0
2017-06-26 11:10:00,68.07,68.11,68.06,68.09,118982.0,59.2517,59.2865,59.243,59.2691,118982.0
2017-06-26 11:20:00,68.09,68.18,68.08,68.17,77166.0,59.2691,59.3474,59.2604,59.3387,77166.0
2017-06-26 11:30:00,68.18,68.19,68.13,68.17,71946.0,59.3474,59.3561,59.3039,59.3387,71946.0
2017-06-26 11:40:00,68.17,68.23,68.16,68.18,68042.0,59.3387,59.391,59.33,59.3474,68042.0
2017-06-26 11:50:00,68.19,68.21,68.17,68.18,54200.0,59.3561,59.3736,59.3387,59.3474,54200.0
2017-06-26 12:00:00,68.17,68.2,68.15,68.17,88398.0,59.3387,59.3648,59.3213,59.3387,88398.0
2017-06-26 12:10:00,68.17,68.17,68.11,68.13,90846.0,59.3387,59.3387,59.2865,59.3039,90846.0
2017-06-26 12:20:00,68.13,68.14,68.07,68.07,68453.0,59.3039,59.3126,59.2517,59.2517,68453.0
2017-06-26 12:30:00,68.07,68.11,68.07,68.09,56865.0,59.2517,59.2865,59.2517,59.2691,56865.0
2017-06-26 12:40:00,68.1,68.11,68.05,68.06,58900.0,59.2778,59.2865,59.2343,59.243,58900.0
2017-06-26 12:50:00,68.06,68.1,68.05,68.08,86748.0,59.243,59.2778,59.2343,59.2604,86748.0
2017-06-26 13:00:00,68.09,68.12,68.07,68.09,58635.0,59.2691,59.2952,59.2517,59.2691,58635.0
2017-06-26 13:10:00,68.09,68.1,68.03,68.05,104316.0,59.2691,59.2778,59.2169,59.2343,104316.0
2017-06-26 13:20:00,68.05,68.06,68.02,68.04,59122.0,59.2343,59.243,59.2082,59.2256,59122.0
2017-06-26 13:30:00,68.03,68.07,68.03,68.06,63761.0,59.2169,59.2517,59.2169,59.243,63761.0
2017-06-26 13:40:00,68.06,68.07,68.01,68.03,82036.0,59.243,59.2517,59.1995,59.2169,82036.0
2017-06-26 13:50:00,68.02,68.08,68.02,68.06,60271.0,59.2082,59.2604,59.2082,59.243,60271.0
2017-06-26 14:00:00,68.06,68.08,68.04,68.07,73101.0,59.243,59.2604,59.2256,59.2517,73101.0
2017-06-26 14:10:00,68.07,68.08,68.04,68.05,62070.0,59.2517,59.2604,59.2256,59.2343,62070.0
2017-06-26 14:20:00,68.05,68.08,68.04,68.06,82887.0,59.2343,59.2604,59.2256,59.243,82887.0
2017-06-26 14:30:00,68.06,68.08,68.03,68.08,59519.0,59.243,59.2604,59.2169,59.2604,59519.0
2017-06-26 14:40:00,68.08,68.1,68.06,68.07,61773.0,59.2604,59.2778,59.243,59.2517,61773.0
2017-06-26 14:50:00,68.07,68.09,68.06,68.07,57085.0,59.2517,59.2691,59.243,59.2517,57085.0
2017-06-26 15:00:00,68.07,68.11,68.03,68.1,76159.0,59.2517,59.2865,59.2169,59.2778,76159.0
2017-06-26 15:10:00,68.1,68.12,68.08,68.12,91251.0,59.2778,59.2952,59.2604,59.2952,91251.0
2017-06-26 15:20:00,68.12,68.12,68.08,68.1,135554.0,59.2952,59.2952,59.2604,59.2778,135554.0
2017-06-26 15:30:00,68.1,68.13,68.08,68.1,199745.0,59.2778,59.3039,59.2604,59.2778,199745.0
2017-06-26 15:40:00,68.1,68.1,68.06,68.08,188748.0,59.2778,59.2778,59.243,59.2604,188748.0
2017-06-26 15:50:00,68.08,68.1,68.01,68.03,843421.0,59.2604,59.2778,59.1995,59.2169,843421.0
2017-06-27 09:30:00,67.95,68.02,67.84,67.84,324294.0,59.1472,59.2082,59.0515,59.0515,324294.0
2017-06-27 09:40:00,67.84,67.89,67.71,67.77,545142.0,59.0515,59.095,58.9383,58.9906,545142.0
2017-06-27 09:50:00,67.76,67.9,67.75,67.82,168717.0,58.9818,59.1037,58.9731,59.0341,168717.0
2017-06-27 10:00:00,67.82,67.91,67.82,67.87,147123.0,59.0341,59.1124,59.0341,59.0776,147123.0
2017-06-27 10:10:00,67.88,67.92,67.83,67.9,107347.0,59.0863,59.1211,59.0428,59.1037,107347.0
2017-06-27 10:20:00,67.91,67.96,67.89,67.9,356894.0,59.1124,59.1559,59.095,59.1037,356894.0
2017-06-27 10:30:00,67.9,67.96,67.89,67.95,725343.0,59.1037,59.1559,59.095,59.1472,725343.0
2017-06-27 10:40:00,67.95,67.97,67.93,67.96,89719.0,59.1472,59.1646,59.1298,59.1559,89719.0
2017-06-27 10:50:00,67.96,67.99,67.95,67.96,54749.0,59.1559,59.1821,59.1472,59.1559,54749.0
2017-06-27 11:00:00,67.96,67.98,67.94,67.98,63372.0,59.1559,59.1733,59.1385,59.1733,63372.0
2017-06-27 11:10:00,67.97,67.98,67.93,67.93,73123.0,59.1646,59.1733,59.1298,59.1298,73123.0
2017-06-27 11:20:00,67.93,67.95,67.85,67.87,113908.0,59.1298,59.1472,59.0602,59.0776,113908.0
2017-06-27 11:30:00,67.87,67.89,67.84,67.88,49591.0,59.0776,59.095,59.0515,59.0863,49591.0
2017-06-27 11:40:00,67.89,67.93,67.86,67.93,64284.0,59.095,59.1298,59.0689,59.1298,64284.0
2017-06-27 11:50:00,67.93,67.94,67.87,67.89,66268.0,59.1298,59.1385,59.0776,59.095,66268.0
2017-06-27 12:00:00,67.89,67.91,67.88,67.9,55970.0,59.095,59.1124,59.0863,59.1037,55970.0
2017-06-27 12:10:00,67.9,67.92,67.88,67.89,45051.0,59.1037,59.1211,59.0863,59.095,45051.0
2017-06-27 12:20:00,67.89,67.91,67.86,67.87,37152.0,59.095,59.1124,59.0689,59.0776,37152.0
2017-06-27 12:30:00,67.88,67.89,67.82,67.82,40979.0,59.0863,59.095,59.0341,59.0341,40979.0
2017-06-27 12:40:00,67.82,67.84,67.82,67.84,37140.0,59.0341,59.0515,59.0341,59.0515,37140.0
2017-06-27 12:50:00,67.84,67.86,67.83,67.84,80790.0,59.0515,59.0689,59.0428,59.0515,80790.0
2017-06-27 13:00:00,67.84,67.85,67.79,67.79,35043.0,59.0515,59.0602,59.008,59.008,35043.0
2017-06-27 13:10:00,67.79,67.83,67.77,67.83,74957.0,59.008,59.0428,58.9906,59.0428,74957.0
2017-06-27 13:20:00,67.82,67.83,67.8,67.8,68967.0,59.0341,59.0428,59.0167,59.0167,68967.0
2017-06-27 13:30:00,67.8,67.81,67.62,67.64,147752.0,59.0167,59.0254,58.86,58.8774,147752.0
2017-06-27 13:40:00,67.63,67.67,67.56,67.63,206657.0,58.8687,58.9035,58.8078,58.8687,206657.0
2017-06-27 13:50:00,67.62,67.68,67.62,67.67,78922.0,58.86,58.9122,58.86,58.9035,78922.0
2017-06-27 14:00:00,67.68,67.68,67.59,67.59,136449.0,58.9122,58.9122,58.8339,58.8339,136449.0
2017-06-27 14:10:00,67.6,67.69,67.58,67.68,129939.0,58.8426,58.9209,58.8252,58.9122,129939.0
2017-06-27 14:20:00,67.68,67.76,67.62,67.75,145673.0,58.9122,58.9818,58.86,58.9731,145673.0
2017-06-27 14:30:00,67.74,67.77,67.7,67.71,42684.0,58.9644,58.9906,58.9296,58.9383,42684.0
2017-06-27 14:40:00,67.72,67.77,67.7,67.74,53144.0,58.947,58.9906,58.9296,58.9644,53144.0
2017-06-27 14:50:00,67.74,67.75,67.68,67.69,114466.0,58.9644,58.9731,58.9122,58.9209,114466.0
2017-06-27 15:00:00,67.69,67.72,67.62,67.66,128095.0,58.9209,58.947,58.86,58.8948,128095.0
2017-06-27 15:10:00,67.66,67.72,67.65,67.71,76694.0,58.8948,58.947,58.8861,58.9383,76694.0
2017-06-27 15:20:00,67.71,67.72,67.64,67.67,99219.0,58.9383,58.947,58.8774,58.9035,99219.0
2017-06-27 15:30:00,67.67,67.68,67.61,67.64,144631.0,58.9035,58.9122,58.8513,58.8774,144631.0
2017-06-27 15:40:00,67.64,67.66,67.6,67.61,204354.0,58.8774,58.8948,58.8426,58.8513,204354.0
2017-06-27 15:50:00,67.62,67.62,67.5,67.51,1019279.0,58.86,58.86,58.7555,58.7642,1019279.0
2017-06-28 09:30:00,67.84,68.01,67.84,67.95,330409.0,59.0515,59.1995,59.0515,59.1472,330409.0
2017-06-28 09:40:00,67.95,67.98,67.9,67.92,167741.0,59.1472,59.1733,59.1037,59.1211,167741.0
2017-06-28 09:50:00,67.91,67.92,67.82,67.9,169065.0,59.1124,59.1211,59.0341,59.1037,169065.0
2017-06-28 10:00:00,67.89,68.06,67.88,68.03,128237.0,59.095,59.243,59.0863,59.2169,128237.0
2017-06-28 10:10:00,68.02,68.09,68.0,68.06,124532.0,59.2082,59.2691,59.1908,59.243,124532.0
2017-06-28 10:20:00,68.06,68.09,67.99,68.0,280384.0,59.243,59.2691,59.1821,59.1908,280384.0
2017-06-28 10:30:00,68.01,68.09,67.98,68.06,294056.0,59.1995,59.2691,59.1733,59.243,294056.0
2017-06-28 10:40:00,68.06,68.13,68.04,68.04,235598.0,59.243,59.3039,59.2256,59.2256,235598.0
2017-06-28 10:50:00,68.04,68.12,68.04,68.08,94445.0,59.2256,59.2952,59.2256,59.2604,94445.0
2017-06-28 11:00:00,68.08,68.16,68.07,68.16,150485.0,59.2604,59.33,59.2517,59.33,150485.0
2017-06-28 11:10:00,68.16,68.19,68.13,68.15,111660.0,59.33,59.3561,59.3039,59.3213,111660.0
2017-06-28 11:20:00,68.15,68.18,68.14,68.16,48353.0,59.3213,59.3474,59.3126,59.33,48353.0
2017-06-28 11:30:00,68.16,68.24,68.16,68.21,142975.0,59.33,59.3997,59.33,59.3736,142975.0
2017-06-28 11:40:00,68.21,68.22,68.16,68.18,37712.0,59.3736,59.3823,59.33,59.3474,37712.0
2017-06-28 11:50:00,68.18,68.29,68.17,68.26,443856.0,59.3474,59.4432,59.3387,59.4171,443856.0
2017-06-28 12:00:00,68.26,68.27,68.23,68.24,126401.0,59.4171,59.4258,59.391,59.3997,126401.0
2017-06-28 12:10:00,68.24,68.25,68.19,68.21,173092.0,59.3997,59.4084,59.3561,59.3736,173092.0
2017-06-28 12:20:00,68.21,68.23,68.18,68.22,142030.0,59.3736,59.391,59.3474,59.3823,142030.0
2017-06-28 12:30:00,68.22,68.25,68.17,68.19,539568.0,59.3823,59.4084,59.3387,59.3561,539568.0
2017-06-28 12:40:00,68.19,68.21,68.17,68.21,175673.0,59.3561,59.3736,59.3387,59.3736,175673.0
2017-06-28 12:50:00,68.21,68.24,68.21,68.22,211771.0,59.3736,59.3997,59.3736,59.3823,211771.0
2017-06-28 13:00:00,68.23,68.23,68.2,68.21,57117.0,59.391,59.391,59.3648,59.3736,57117.0
2017-06-28 13:10:00,68.22,68.22,68.18,68.2,56452.0,59.3823,59.3823,59.3474,59.3648,56452.0
2017-06-28 13:20:00,68.2,68.24,68.19,68.23,96804.0,59.3648,59.3997,59.3561,59.391,96804.0
2017-06-28 13:30:00,68.23,68.23,68.19,68.22,64160.0,59.391,59.391,59.3561,59.3823,64160.0
2017-06-28 13:40:00,68.21,68.21,68.19,68.21,43590.0,59.3736,59.3736,59.3561,59.3736,43590.0
2017-06-28 13:50:00,68.21,68.23,68.19,68.2,50872.0,59.3736,59.391,59.3561,59.3648,50872.0
2017-06-28 14:00:00,68.2,68.23,68.18,68.22,78521.0,59.3648,59.391,59.3474,59.3823,78521.0
2017-06-28 14:10:00,68.23,68.23,68.2,68.2,47299.0,59.391,59.391,59.3648,59.3648,47299.0
2017-06-28 14:20:00,68.2,68.21,68.16,68.17,93239.0,59.3648,59.3736,59.33,59.3387,93239.0
2017-06-28 14:30:00,68.17,68.21,68.17,68.2,49263.0,59.3387,59.3736,59.3387,59.3648,49263.0
2017-06-28 14:40:00,68.19,68.21,68.17,68.2,43393.0,59.3561,59.3736,59.3387,59.3648,43393.0
2017-06-28 14:50:00,68.2,68.21,68.17,68.18,37940.0,59.3648,59.3736,59.3387,59.3474,37940.0
2017-06-28 15:00:00,68.19,68.23,68.16,68.21,231742.0,59.3561,59.391,59.33,59.3736,231742.0
2017-06-28 15:10:00,68.21,68.22,68.18,68.19,133357.0,59.3736,59.3823,59.3474,59.3561,133357.0
2017-06-28 15:20:00,68.18,68.22,68.16,68.2,67092.0,59.3474,59.3823,59.33,59.3648,67092.0
2017-06-28 15:30:00,68.2,68.22,68.18,68.21,143691.0,59.3648,59.3823,59.3474,59.3736,143691.0
2017-06-28 15:40:00,68.2,68.21,68.18,68.2,204178.0,59.3648,59.3736,59.3474,59.3648,204178.0
2017-06-28 15:50:00,68.2,68.23,68.12,68.15,704696.0,59.3648,59.391,59.2952,59.3213,704696.0
2017-06-29 09:30:00,68.2,68.26,68.12,68.14,408461.0,59.3648,59.4171,59.2952,59.3126,408461.0
2017-06-29 09:40:00,68.14,68.18,68.0,68.11,342530.0,59.3126,59.3474,59.1908,59.2865,342530.0
2017-06-29 09:50:00,68.11,68.15,68.03,68.03,117006.0,59.2865,59.3213,59.2169,59.2169,117006.0
2017-06-29 10:00:00,68.02,68.02,67.9,67.94,148166.0,59.2082,59.2082,59.1037,59.1385,148166.0
2017-06-29 10:10:00,67.94,67.94,67.79,67.86,141528.0,59.1385,59.1385,59.008,59.0689,141528.0
2017-06-29 10:20:00,67.86,67.93,67.8,67.92,187394.0,59.0689,59.1298,59.0167,59.1211,187394.0
2017-06-29 10:30:00,67.92,67.96,67.87,67.91,158021.0,59.1211,59.1559,59.0776,59.1124,158021.0
2017-06-29 10:40:00,67.91,68.05,67.9,68.03,195110.0,59.1124,59.2343,59.1037,59.2169,195110.0
2017-06-29 10:50:00,68.03,68.03,67.91,67.92,111015.0,59.2169,59.2169,59.1124,59.1211,111015.0
2017-06-29 11:00:00,67.92,67.94,67.86,67.87,166997.0,59.1211,59.1385,59.0689,59.0776,166997.0
2017-06-29 11:10:00,67.87,67.87,67.77,67.8,139433.0,59.0776,59.0776,58.9906,59.0167,139433.0
2017-06-29 11:20:00,67.8,67.84,67.72,67.75,239045.0,59.0167,59.0515,58.947,58.9731,239045.0
2017-06-29 11:30:00,67.74,67.76,67.58,67.69,205813.0,58.9644,58.9818,58.8252,58.9209,205813.0
2017-06-29 11:40:00,67.69,67.77,67.63,67.73,151859.0,58.9209,58.9906,58.8687,58.9557,151859.0
2017-06-29 11:50:00,67.73,67.73,67.61,67.62,188774.0,58.9557,58.9557,58.8513,58.86,188774.0
2017-06-29 12:00:00,67.63,67.69,67.55,67.67,303536.0,58.8687,58.9209,58.7991,58.9035,303536.0
2017-06-29 12:10:00,67.67,67.71,67.63,67.64,199804.0,58.9035,58.9383,58.8687,58.8774,199804.0
2017-06-29 12:20:00,67.64,67.66,67.57,67.59,106373.0,58.8774,58.8948,58.8165,58.8339,106373.0
2017-06-29 12:30:00,67.59,67.62,67.54,67.56,223211.0,58.8339,58.86,58.7903,58.8078,223211.0
2017-06-29 12:40:00,67.56,67.61,67.53,67.55,169136.0,58.8078,58.8513,58.7816,58.7991,169136.0
2017-06-29 12:50:00,67.55,67.6,67.52,67.53,136701.0,58.7991,58.8426,58.7729,58.7816,136701.0
2017-06-29 13:00:00,67.53,67.59,67.45,67.48,169362.0,58.7816,58.8339,58.712,58.7381,169362.0
2017-06-29 13:10:00,67.49,67.49,67.36,67.39,237941.0,58.7468,58.7468,58.6337,58.6598,237941.0
2017-06-29 13:20:00,67.38,67.38,67.17,67.19,614067.0,58.6511,58.6511,58.4683,58.4857,614067.0
2017-06-29 13:30:00,67.19,67.36,67.19,67.35,372055.0,58.4857,58.6337,58.4857,58.625,372055.0
2017-06-29 13:40:00,67.35,67.4,67.33,67.38,128208.0,58.625,58.6685,58.6076,58.6511,128208.0
2017-06-29 13:50:00,67.37,67.43,67.36,67.4,213826.0,58.6424,58.6946,58.6337,58.6685,213826.0
2017-06-29 14:00:00,67.4,67.47,67.34,67.42,186268.0,58.6685,58.7294,58.6163,58.6859,186268.0
2017-06-29 14:10:00,67.42,67.52,67.42,67.49,103101.0,58.6859,58.7729,58.6859,58.7468,103101.0
2017-06-29 14:20:00,67.5,67.63,67.49,67.62,117477.0,58.7555,58.8687,58.7468,58.86,117477.0
2017-06-29 14:30:00,67.61,67.61,67.53,67.57,157290.0,58.8513,58.8513,58.7816,58.8165,157290.0
2017-06-29 14:40:00,67.57,67.61,67.52,67.53,68459.0,58.8165,58.8513,58.7729,58.7816,68459.0
2017-06-29 14:50:00,67.53,67.57,67.51,67.56,141817.0,58.7816,58.8165,58.7642,58.8078,141817.0
2017-06-29 15:00:00,67.56,67.67,67.55,67.65,216782.0,58.8078,58.9035,58.7991,58.8861,216782.0
2017-06-29 15:10:00,67.65,67.74,67.59,67.73,325275.0,58.8861,58.9644,58.8339,58.9557,325275.0
2017-06-29 15:20:00,67.73,67.74,67.55,67.6,189631.0,58.9557,58.9644,58.7991,58.8426,189631.0
2017-06-29 15:30:00,67.59,67.74,67.59,67.73,247147.0,58.8339,58.9644,58.8339,58.9557,247147.0
2017-06-29 15:40:00,67.73,67.73,67.62,67.64,279359.0,58.9557,58.9557,58.86,58.8774,279359.0
2017-06-29 15:50:00,67.64,67.68,67.57,67.57,1062750.0,58.8774,58.9122,58.8165,58.8165,1062750.0
2017-06-30 09:30:00,67.81,68.0,67.81,67.99,271953.0,59.0254,59.1908,59.0254,59.1821,271953.0
2017-06-30 09:40:00,67.99,68.13,67.96,68.11,446075.0,59.1821,59.3039,59.1559,59.2865,446075.0
2017-06-30 09:50:00,68.1,68.17,68.05,68.08,464417.0,59.2778,59.3387,59.2343,59.2604,464417.0
2017-06-30 10:00:00,68.08,68.09,67.98,68.0,227757.0,59.2604,59.2691,59.1733,59.1908,227757.0
2017-06-30 10:10:00,68.0,68.01,67.92,67.98,149098.0,59.1908,59.1995,59.1211,59.1733,149098.0
2017-06-30 10:20:00,67.98,68.05,67.97,68.01,117657.0,59.1733,59.2343,59.1646,59.1995,117657.0
2017-06-30 10:30:00,68.0,68.05,67.98,67.98,200660.0,59.1908,59.2343,59.1733,59.1733,200660.0
2017-06-30 10:40:00,67.98,68.02,67.93,67.93,70880.0,59.1733,59.2082,59.1298,59.1298,70880.0
2017-06-30 10:50:00,67.93,68.01,67.9,68.0,75109.0,59.1298,59.1995,59.1037,59.1908,75109.0
2017-06-30 11:00:00,68.0,68.05,67.99,68.03,195002.0,59.1908,59.2343,59.1821,59.2169,195002.0
2017-06-30 11:10:00,68.03,68.05,67.94,67.96,144823.0,59.2169,59.2343,59.1385,59.1559,144823.0
2017-06-30 11:20:00,67.96,67.99,67.88,67.89,64388.0,59.1559,59.1821,59.0863,59.095,64388.0
2017-06-30 11:30:00,67.89,67.98,67.87,67.98,129088.0,59.095,59.1733,59.0776,59.1733,129088.0
2017-06-30 11:40:00,67.98,68.01,67.96,68.0,87146.0,59.1733,59.1995,59.1559,59.1908,87146.0
2017-06-30 11:50:00,68.0,68.06,67.98,68.05,75304.0,59.1908,59.243,59.1733,59.2343,75304.0
2017-06-30 12:00:00,68.05,68.07,68.04,68.07,75422.0,59.2343,59.2517,59.2256,59.2517,75422.0
2017-06-30 12:10:00,68.08,68.09,68.02,68.04,39709.0,59.2604,59.2691,59.2082,59.2256,39709.0
2017-06-30 12:20:00,68.04,68.06,68.0,68.05,31743.0,59.2256,59.243,59.1908,59.2343,31743.0
2017-06-30 12:30:00,68.05,68.07,68.03,68.03,22290.0,59.2343,59.2517,59.2169,59.2169,22290.0
2017-06-30 12:40:00,68.03,68.05,67.98,67.98,36795.0,59.2169,59.2343,59.1733,59.1733,36795.0
2017-06-30 12:50:00,67.99,68.01,67.98,68.01,26389.0,59.1821,59.1995,59.1733,59.1995,26389.0
2017-06-30 13:00:00,68.02,68.04,68.01,68.03,76799.0,59.2082,59.2256,59.1995,59.2169,76799.0
2017-06-30 13:10:00,68.03,68.08,68.03,68.07,54386.0,59.2169,59.2604,59.2169,59.2517,54386.0
2017-06-30 13:20:00,68.08,68.11,68.05,68.1,39934.0,59.2604,59.2865,59.2343,59.2778,39934.0
2017-06-30 13:30:00,68.1,68.12,68.06,68.11,95875.0,59.2778,59.2952,59.243,59.2865,95875.0
2017-06-30 13:40:00,68.11,68.15,68.1,68.14,101975.0,59.2865,59.3213,59.2778,59.3126,101975.0
2017-06-30 13:50:00,68.14,68.17,68.12,68.16,89224.0,59.3126,59.3387,59.2952,59.33,89224.0
2017-06-30 14:00:00,68.16,68.2,68.13,68.19,79921.0,59.33,59.3648,59.3039,59.3561,79921.0
2017-06-30 14:10:00,68.19,68.23,68.17,68.2,226906.0,59.3561,59.391,59.3387,59.3648,226906.0
2017-06-30 14:20:00,68.2,68.27,68.2,68.24,138093.0,59.3648,59.4258,59.3648,59.3997,138093.0
2017-06-30 14:30:00,68.23,68.28,68.23,68.26,166734.0,59.391,59.4345,59.391,59.4171,166734.0
2017-06-30 14:40:00,68.25,68.31,68.23,68.31,74653.0,59.4084,59.4606,59.391,59.4606,74653.0
2017-06-30 14:50:00,68.31,68.35,68.29,68.31,113877.0,59.4606,59.4954,59.4432,59.4606,113877.0
2017-06-30 15:00:00,68.31,68.33,68.29,68.32,65041.0,59.4606,59.478,59.4432,59.4693,65041.0
2017-06-30 15:10:00,68.32,68.33,68.27,68.3,166343.0,59.4693,59.478,59.4258,59.4519,166343.0
2017-06-30 15:20:00,68.3,68.38,68.28,68.37,206507.0,59.4519,59.5215,59.4345,59.5128,206507.0
2017-06-30 15:30:00,68.36,68.38,68.29,68.31,136230.0,59.5041,59.5215,59.4432,59.4606,136230.0
2017-06-30 15:40:00,68.32,68.44,68.32,68.42,300231.0,59.4693,59.5738,59.4693,59.5563,300231.0
2017-06-30 15:50:00,68.41,68.42,68.13,68.14,1085609.0,59.5476,59.5563,59.3039,59.3126,1085609.0
2017-07-03 09:30:00,68.42,68.49,68.32,68.42,326275.0,59.5563,59.6173,59.4693,59.5563,326275.0
2017-07-03 09:40:00,68.42,68.51,68.42,68.46,310843.0,59.5563,59.6347,59.5563,59.5912,310843.0
2017-07-03 09:50:00,68.47,68.47,68.36,68.39,134746.0,59.5999,59.5999,59.5041,59.5302,134746.0
2017-07-03 10:00:00,68.4,68.56,68.39,68.55,272477.0,59.5389,59.6782,59.5302,59.6695,272477.0
2017-07-03 10:10:00,68.55,68.62,68.51,68.58,265223.0,59.6695,59.7304,59.6347,59.6956,265223.0
2017-07-03 10:20:00,68.58,68.59,68.48,68.5,107873.0,59.6956,59.7043,59.6086,59.626,107873.0
2017-07-03 10:30:00,68.5,68.55,68.46,68.53,96298.0,59.626,59.6695,59.5912,59.6521,96298.0
2017-07-03 10:40:00,68.52,68.59,68.52,68.57,117022.0,59.6434,59.7043,59.6434,59.6869,117022.0
2017-07-03 10:50:00,68.57,68.65,68.55,68.64,491884.0,59.6869,59.7566,59.6695,59.7478,491884.0
2017-07-03 11:00:00,68.65,68.75,68.63,68.69,454103.0,59.7566,59.8436,59.7391,59.7914,454103.0
2017-07-03 11:10:00,68.69,68.75,68.68,68.72,377502.0,59.7914,59.8436,59.7827,59.8175,377502.0
2017-07-03 11:20:00,68.72,68.75,68.69,68.73,120630.0,59.8175,59.8436,59.7914,59.8262,120630.0
2017-07-03 11:30:00,68.73,68.77,68.72,68.75,231608.0,59.8262,59.861,59.8175,59.8436,231608.0
2017-07-03 11:40:00,68.75,68.77,68.71,68.73,164463.0,59.8436,59.861,59.8088,59.8262,164463.0
2017-07-03 11:50:00,68.73,68.76,68.71,68.75,246456.0,59.8262,59.8523,59.8088,59.8436,246456.0
2017-07-03 12:00:00,68.75,68.75,68.6,68.62,132396.0,59.8436,59.8436,59.713,59.7304,132396.0
2017-07-03 12:10:00,68.63,68.64,68.57,68.63,126325.0,59.7391,59.7478,59.6869,59.7391,126325.0
2017-07-03 12:20:00,68.62,68.67,68.6,68.67,151524.0,59.7304,59.774,59.713,59.774,151524.0
2017-07-03 12:30:00,68.67,68.69,68.63,68.67,147755.0,59.774,59.7914,59.7391,59.774,147755.0
2017-07-03 12:40:00,68.67,68.71,68.66,68.69,197817.0,59.774,59.8088,59.7653,59.7914,197817.0
2017-07-03 12:50:00,68.69,68.71,68.51,68.52,815874.0,59.7914,59.8088,59.6347,59.6434,815874.0
2017-07-05 09:30:00,68.71,68.71,68.52,68.55,359785.0,59.8088,59.8088,59.6434,59.6695,359785.0
2017-07-05 09:40:00,68.55,68.67,68.53,68.59,274056.0,59.6695,59.774,59.6521,59.7043,274056.0
2017-07-05 09:50:00,68.59,68.68,68.53,68.67,182883.0,59.7043,59.7827,59.6521,59.774,182883.0
2017-07-05 10:00:00,68.68,68.68,68.54,68.56,181563.0,59.7827,59.7827,59.6608,59.6782,181563.0
2017-07-05 10:10:00,68.56,68.57,68.42,68.47,302451.0,59.6782,59.6869,59.5563,59.5999,302451.0
2017-07-05 10:20:00,68.47,68.56,68.45,68.56,137292.0,59.5999,59.6782,59.5825,59.6782,137292.0
2017-07-05 10:30:00,68.56,68.6,68.5,68.57,190747.0,59.6782,59.713,59.626,59.6869,190747.0
2017-07-05 10:40:00,68.58,68.7,68.57,68.61,212808.0,59.6956,59.8001,59.6869,59.7217,212808.0
2017-07-05 10:50:00,68.61,68.62,68.55,68.56,129459.0,59.7217,59.7304,59.6695,59.6782,129459.0
2017-07-05 11:00:00,68.56,68.59,68.52,68.55,108728.0,59.6782,59.7043,59.6434,59.6695,108728.0
2017-07-05 11:10:00,68.54,68.63,68.54,68.62,143118.0,59.6608,59.7391,59.6608,59.7304,143118.0
2017-07-05 11:20:00,68.62,68.67,68.57,68.64,84557.0,59.7304,59.774,59.6869,59.7478,84557.0
2017-07-05 11:30:00,68.64,68.66,68.57,68.66,51481.0,59.7478,59.7653,59.6869,59.7653,51481.0
2017-07-05 11:40:00,68.67,68.68,68.62,68.63,158369.0,59.774,59.7827,59.7304,59.7391,158369.0
2017-07-05 11:50:00,68.63,68.68,68.61,68.65,71683.0,59.7391,59.7827,59.7217,59.7566,71683.0
2017-07-05 12:00:00,68.64,68.66,68.6,68.61,68547.0,59.7478,59.7653,59.713,59.7217,68547.0
2017-07-05 12:10:00,68.61,68.67,68.57,68.66,58509.0,59.7217,59.774,59.6869,59.7653,58509.0
2017-07-05 12:20:00,68.67,68.68,68.64,68.68,54752.0,59.774,59.7827,59.7478,59.7827,54752.0
2017-07-05 12:30:00,68.69,68.73,68.68,68.71,79758.0,59.7914,59.8262,59.7827,59.8088,79758.0
2017-07-05 12:40:00,68.71,68.75,68.7,68.73,97768.0,59.8088,59.8436,59.8001,59.8262,97768.0
2017-07-05 12:50:00,68.73,68.75,68.72,68.73,92617.0,59.8262,59.8436,59.8175,59.8262,92617.0
2017-07-05 13:00:00,68.72,68.73,68.68,68.71,80561.0,59.8175,59.8262,59.7827,59.8088,80561.0
2017-07-05 13:10:00,68.71,68.77,68.7,68.76,81334.0,59.8088,59.861,59.8001,59.8523,81334.0
2017-07-05 13:20:00,68.76,68.8,68.75,68.77,198778.0,59.8523,59.8871,59.8436,59.861,198778.0
2017-07-05 13:30:00,68.78,68.81,68.76,68.8,138297.0,59.8697,59.8958,59.8523,59.8871,138297.0
2017-07-05 13:40:00,68.8,68.81,68.74,68.76,79542.0,59.8871,59.8958,59.8349,59.8523,79542.0
2017-07-05 13:50:00,68.77,68.79,68.75,68.77,89399.0,59.861,59.8784,59.8436,59.861,89399.0
2017-07-05 14:00:00,68.77,68.81,68.69,68.71,145963.0,59.861,59.8958,59.7914,59.8088,145963.0
2017-07-05 14:10:00,68.71,68.77,68.7,68.73,101300.0,59.8088,59.861,59.8001,59.8262,101300.0
2017-07-05 14:20:00,68.73,68.79,68.73,68.78,75426.0,59.8262,59.8784,59.8262,59.8697,75426.0
2017-07-05 14:30:00,68.77,68.8,68.74,68.78,259603.0,59.861,59.8871,59.8349,59.8697,259603.0
2017-07-05 14:40:00,68.78,68.8,68.71,68.72,208175.0,59.8697,59.8871,59.8088,59.8175,208175.0
2017-07-05 14:50:00,68.72,68.76,68.7,68.72,57588.0,59.8175,59.8523,59.8001,59.8175,57588.0
2017-07-05 15:00:00,68.71,68.74,68.67,68.72,88519.0,59.8088,59.8349,59.774,59.8175,88519.0
2017-07-05 15:10:00,68.72,68.76,68.71,68.75,128591.0,59.8175,59.8523,59.8088,59.8436,128591.0
2017-07-05 15:20:00,68.75,68.77,68.71,68.75,103868.0,59.8436,59.861,59.8088,59.8436,103868.0
2017-07-05 15:30:00,68.74,68.79,68.74,68.77,180105.0,59.8349,59.8784,59.8349,59.861,180105.0
2017-07-05 15:40:00,68.77,68.82,68.77,68.78,183483.0,59.861,59.9045,59.861,59.8697,183483.0
2017-07-05 15:50:00,68.78,68.8,68.73,68.74,572645.0,59.8697,59.8871,59.8262,59.8349,572645.0
2017-07-06 09:30:00,68.56,68.65,68.36,68.53,286826.0,59.6782,59.7566,59.5041,59.6521,286826.0
2017-07-06 09:40:00,68.52,68.54,68.37,68.42,218088.0,59.6434,59.6608,59.5128,59.5563,218088.0
2017-07-06 09:50:00,68.41,68.48,68.4,68.42,188159.0,59.5476,59.6086,59.5389,59.5563,188159.0
2017-07-06 10:00:00,68.42,68.49,68.32,68.38,229085.0,59.5563,59.6173,59.4693,59.5215,229085.0
2017-07-06 10:10:00,68.38,68.5,68.37,68.5,110668.0,59.5215,59.626,59.5128,59.626,110668.0
2017-07-06 10:20:00,68.49,68.53,68.46,68.47,239503.0,59.6173,59.6521,59.5912,59.5999,239503.0
2017-07-06 10:30:00,68.46,68.52,68.42,68.52,67749.0,59.5912,59.6434,59.5563,59.6434,67749.0
2017-07-06 10:40:00,68.51,68.53,68.45,68.49,63316.0,59.6347,59.6521,59.5825,59.6173,63316.0
2017-07-06 10:50:00,68.5,68.51,68.42,68.46,46455.0,59.626,59.6347,59.5563,59.5912,46455.0
2017-07-06 11:00:00,68.47,68.58,68.45,68.54,194370.0,59.5999,59.6956,59.5825,59.6608,194370.0
2017-07-06 11:10:00,68.53,68.55,68.48,68.48,56013.0,59.6521,59.6695,59.6086,59.6086,56013.0
2017-07-06 11:20:00,68.49,68.56,68.49,68.51,99488.0,59.6173,59.6782,59.6173,59.6347,99488.0
2017-07-06 11:30:00,68.52,68.58,68.5,68.57,52964.0,59.6434,59.6956,59.626,59.6869,52964.0
2017-07-06 11:40:00,68.57,68.6,68.54,68.57,67318.0,59.6869,59.713,59.6608,59.6869,67318.0
2017-07-06 11:50:00,68.57,68.59,68.53,68.57,52914.0,59.6869,59.7043,59.6521,59.6869,52914.0
2017-07-06 12:00:00,68.57,68.61,68.56,68.58,126911.0,59.6869,59.7217,59.6782,59.6956,126911.0
2017-07-06 12:10:00,68.58,68.6,68.53,68.55,54158.0,59.6956,59.713,59.6521,59.6695,54158.0
2017-07-06 12:20:00,68.55,68.57,68.48,68.49,63887.0,59.6695,59.6869,59.6086,59.6173,63887.0
2017-07-06 12:30:00,68.49,68.52,68.47,68.5,53782.0,59.6173,59.6434,59.5999,59.626,53782.0
2017-07-06 12:40:00,68.5,68.51,68.47,68.5,42645.0,59.626,59.6347,59.5999,59.626,42645.0
2017-07-06 12:50:00,68.51,68.51,68.46,68.49,56399.0,59.6347,59.6347,59.5912,59.6173,56399.0
2017-07-06 13:00:00,68.49,68.51,68.46,68.49,44475.0,59.6173,59.6347,59.5912,59.6173,44475.0
2017-07-06 13:10:00,68.49,68.57,68.48,68.56,38582.0,59.6173,59.6869,59.6086,59.6782,38582.0
2017-07-06 13:20:00,68.55,68.56,68.52,68.54,68713.0,59.6695,59.6782,59.6434,59.6608,68713.0
2017-07-06 13:30:00,68.54,68.54,68.48,68.49,40338.0,59.6608,59.6608,59.6086,59.6173,40338.0
2017-07-06 13:40:00,68.48,68.49,68.41,68.45,87933.0,59.6086,59.6173,59.5476,59.5825,87933.0
2017-07-06 13:50:00,68.45,68.47,68.42,68.44,49224.0,59.5825,59.5999,59.5563,59.5738,49224.0
2017-07-06 14:00:00,68.44,68.44,68.36,68.38,64997.0,59.5738,59.5738,59.5041,59.5215,64997.0
2017-07-06 14:10:00,68.38,68.38,68.29,68.3,136684.0,59.5215,59.5215,59.4432,59.4519,136684.0
2017-07-06 14:20:00,68.3,68.34,68.29,68.33,56980.0,59.4519,59.4867,59.4432,59.478,56980.0
2017-07-06 14:30:00,68.32,68.33,68.27,68.27,63697.0,59.4693,59.478,59.4258,59.4258,63697.0
2017-07-06 14:40:00,68.27,68.32,68.25,68.32,95618.0,59.4258,59.4693,59.4084,59.4693,95618.0
2017-07-06 14:50:00,68.32,68.34,68.27,68.33,143734.0,59.4693,59.4867,59.4258,59.478,143734.0
2017-07-06 15:00:00,68.32,68.35,68.28,68.33,118946.0,59.4693,59.4954,59.4345,59.478,118946.0
2017-07-06 15:10:00,68.32,68.32,68.24,68.28,223070.0,59.4693,59.4693,59.3997,59.4345,223070.0
2017-07-06 15:20:00,68.27,68.27,68.18,68.18,78089.0,59.4258,59.4258,59.3474,59.3474,78089.0
2017-07-06 15:30:00,68.18,68.18,68.08,68.1,292087.0,59.3474,59.3474,59.2604,59.2778,292087.0
2017-07-06 15:40:00,68.09,68.14,68.05,68.14,518529.0,59.2691,59.3126,59.2343,59.3126,518529.0
2017-07-06 15:50:00,68.13,68.19,68.11,68.16,768226.0,59.3039,59.3561,59.2865,59.33,768226.0
2017-07-07 09:30:00,68.3,68.36,68.25,68.35,225341.0,59.4519,59.5041,59.4084,59.4954,225341.0
2017-07-07 09:40:00,68.35,68.37,68.24,68.36,241721.0,59.4954,59.5128,59.3997,59.5041,241721.0
2017-07-07 09:50:00,68.37,68.48,68.37,68.44,199991.0,59.5128,59.6086,59.5128,59.5738,199991.0
2017-07-07 10:00:00,68.44,68.45,68.36,68.37,57100.0,59.5738,59.5825,59.5041,59.5128,57100.0
2017-07-07 10:10:00,68.36,68.43,68.34,68.34,168733.0,59.5041,59.5651,59.4867,59.4867,168733.0
2017-07-07 10:20:00,68.34,68.38,68.32,68.38,83086.0,59.4867,59.5215,59.4693,59.5215,83086.0
2017-07-07 10:30:00,68.38,68.41,68.34,68.36,53697.0,59.5215,59.5476,59.4867,59.5041,53697.0
2017-07-07 10:40:00,68.36,68.41,68.36,68.37,60056.0,59.5041,59.5476,59.5041,59.5128,60056.0
2017-07-07 10:50:00,68.38,68.39,68.32,68.34,111142.0,59.5215,59.5302,59.4693,59.4867,111142.0
2017-07-07 11:00:00,68.35,68.37,68.27,68.29,58439.0,59.4954,59.5128,59.4258,59.4432,58439.0
2017-07-07 11:10:00,68.3,68.31,68.27,68.28,112440.0,59.4519,59.4606,59.4258,59.4345,112440.0
2017-07-07 11:20:00,68.28,68.41,68.28,68.4,59382.0,59.4345,59.5476,59.4345,59.5389,59382.0
2017-07-07 11:30:00,68.4,68.53,68.4,68.5,98104.0,59.5389,59.6521,59.5389,59.626,98104.0
2017-07-07 11:40:00,68.5,68.51,68.47,68.51,86244.0,59.626,59.6347,59.5999,59.6347,86244.0
2017-07-07 11:50:00,68.51,68.54,68.5,68.53,47071.0,59.6347,59.6608,59.626,59.6521,47071.0
2017-07-07 12:00:00,68.53,68.58,68.53,68.55,47883.0,59.6521,59.6956,59.6521,59.6695,47883.0
2017-07-07 12:10:00,68.54,68.61,68.54,68.55,75612.0,59.6608,59.7217,59.6608,59.6695,75612.0
2017-07-07 12:20:00,68.56,68.59,68.56,68.58,28268.0,59.6782,59.7043,59.6782,59.6956,28268.0
2017-07-07 12:30:00,68.58,68.61,68.57,68.57,31239.0,59.6956,59.7217,59.6869,59.6869,31239.0
2017-07-07 12:40:00,68.57,68.6,68.56,68.59,26112.0,59.6869,59.713,59.6782,59.7043,26112.0
2017-07-07 12:50:00,68.59,68.65,68.58,68.63,99359.0,59.7043,59.7566,59.6956,59.7391,99359.0
2017-07-07 13:00:00,68.63,68.72,68.63,68.72,58641.0,59.7391,59.8175,59.7391,59.8175,58641.0
2017-07-07 13:10:00,68.72,68.77,68.72,68.76,20833.0,59.8175,59.861,59.8175,59.8523,20833.0
2017-07-07 13:20:00,68.75,68.78,68.75,68.76,31641.0,59.8436,59.8697,59.8436,59.8523,31641.0
2017-07-07 13:30:00,68.77,68.86,68.77,68.85,54354.0,59.861,59.9393,59.861,59.9306,54354.0
2017-07-07 13:40:00,68.84,68.85,68.82,68.83,52182.0,59.9219,59.9306,59.9045,59.9132,52182.0
2017-07-07 13:50:00,68.82,68.87,68.82,68.87,183315.0,59.9045,59.9481,59.9045,59.9481,183315.0
2017-07-07 14:00:00,68.86,68.86,68.8,68.82,156060.0,59.9393,59.9393,59.8871,59.9045,156060.0
2017-07-07 14:10:00,68.83,68.83,68.73,68.74,78191.0,59.9132,59.9132,59.8262,59.8349,78191.0
2017-07-07 14:20:00,68.74,68.75,68.69,68.7,79056.0,59.8349,59.8436,59.7914,59.8001,79056.0
2017-07-07 14:30:00,68.7,68.73,68.69,68.7,31360.0,59.8001,59.8262,59.7914,59.8001,31360.0
2017-07-07 14:40:00,68.69,68.71,68.68,68.7,15976.0,59.7914,59.8088,59.7827,59.8001,15976.0
2017-07-07 14:50:00,68.7,68.71,68.68,68.7,26942.0,59.8001,59.8088,59.7827,59.8001,26942.0
2017-07-07 15:00:00,68.7,68.71,68.66,68.7,82001.0,59.8001,59.8088,59.7653,59.8001,82001.0
2017-07-07 15:10:00,68.7,68.75,68.69,68.75,124809.0,59.8001,59.8436,59.7914,59.8436,124809.0
2017-07-07 15:20:00,68.75,68.77,68.73,68.76,65559.0,59.8436,59.861,59.8262,59.8523,65559.0
2017-07-07 15:30:00,68.76,68.76,68.69,68.71,154690.0,59.8523,59.8523,59.7914,59.8088,154690.0
2017-07-07 15:40:00,68.7,68.73,68.69,68.72,143279.0,59.8001,59.8262,59.7914,59.8175,143279.0
2017-07-07 15:50:00,68.72,68.73,68.66,68.68,522320.0,59.8175,59.8262,59.7653,59.7827,522320.0
2017-07-10 09:30:00,68.61,68.71,68.53,68.63,429453.0,59.7217,59.8088,59.6521,59.7391,429453.0
2017-07-10 09:40:00,68.64,68.71,68.61,68.71,346952.0,59.7478,59.8088,59.7217,59.8088,346952.0
2017-07-10 09:50:00,68.7,68.73,68.65,68.67,154107.0,59.8001,59.8262,59.7566,59.774,154107.0
2017-07-10 10:00:00,68.67,68.75,68.64,68.72,254722.0,59.774,59.8436,59.7478,59.8175,254722.0
2017-07-10 10:10:00,68.73,68.74,68.69,68.73,178140.0,59.8262,59.8349,59.7914,59.8262,178140.0
2017-07-10 10:20:00,68.73,68.77,68.71,68.73,212445.0,59.8262,59.861,59.8088,59.8262,212445.0
2017-07-10 10:30:00,68.73,68.76,68.68,68.71,186325.0,59.8262,59.8523,59.7827,59.8088,186325.0
2017-07-10 10:40:00,68.71,68.72,68.66,68.67,98475.0,59.8088,59.8175,59.7653,59.774,98475.0
2017-07-10 10:50:00,68.67,68.7,68.66,68.7,95978.0,59.774,59.8001,59.7653,59.8001,95978.0
2017-07-10 11:00:00,68.7,68.73,68.68,68.72,643897.0,59.8001,59.8262,59.7827,59.8175,643897.0
2017-07-10 11:10:00,68.72,68.72,68.68,68.72,54122.0,59.8175,59.8175,59.7827,59.8175,54122.0
2017-07-10 11:20:00,68.72,68.77,68.71,68.76,382536.0,59.8175,59.861,59.8088,59.8523,382536.0
2017-07-10 11:30:00,68.77,68.81,68.76,68.78,182977.0,59.861,59.8958,59.8523,59.8697,182977.0
2017-07-10 11:40:00,68.78,68.81,68.76,68.8,68136.0,59.8697,59.8958,59.8523,59.8871,68136.0
2017-07-10 11:50:00,68.8,68.83,68.79,68.83,57082.0,59.8871,59.9132,59.8784,59.9132,57082.0
2017-07-10 12:00:00,68.83,68.87,68.81,68.85,85501.0,59.9132,59.9481,59.8958,59.9306,85501.0
2017-07-10 12:10:00,68.84,68.86,68.81,68.85,96425.0,59.9219,59.9393,59.8958,59.9306,96425.0
2017-07-10 12:20:00,68.85,68.85,68.81,68.81,81746.0,59.9306,59.9306,59.8958,59.8958,81746.0
2017-07-10 12:30:00,68.81,68.82,68.8,68.82,70135.0,59.8958,59.9045,59.8871,59.9045,70135.0
2017-07-10 12:40:00,68.82,68.83,68.79,68.82,37015.0,59.9045,59.9132,59.8784,59.9045,37015.0
2017-07-10 12:50:00,68.82,68.85,68.81,68.84,37184.0,59.9045,59.9306,59.8958,59.9219,37184.0
2017-07-10 13:00:00,68.85,68.87,68.83,68.86,67701.0,59.9306,59.9481,59.9132,59.9393,67701.0
2017-07-10 13:10:00,68.86,68.87,68.78,68.79,70607.0,59.9393,59.9481,59.8697,59.8784,70607.0
2017-07-10 13:20:00,68.8,68.83,68.78,68.81,62633.0,59.8871,59.9132,59.8697,59.8958,62633.0
2017-07-10 13:30:00,68.81,68.83,68.78,68.8,84895.0,59.8958,59.9132,59.8697,59.8871,84895.0
2017-07-10 13:40:00,68.8,68.98,68.8,68.98,64435.0,59.8871,60.0438,59.8871,60.0438,64435.0
2017-07-10 13:50:00,68.99,69.04,68.98,69.03,96748.0,60.0525,60.096,60.0438,60.0873,96748.0
2017-07-10 14:00:00,69.03,69.09,69.02,69.09,96577.0,60.0873,60.1396,60.0786,60.1396,96577.0
2017-07-10 14:10:00,69.09,69.12,69.08,69.12,62071.0,60.1396,60.1657,60.1308,60.1657,62071.0
2017-07-10 14:20:00,69.12,69.16,69.11,69.14,98931.0,60.1657,60.2005,60.157,60.1831,98931.0
2017-07-10 14:30:00,69.13,69.18,69.12,69.17,109659.0,60.1744,60.2179,60.1657,60.2092,109659.0
2017-07-10 14:40:00,69.16,69.17,68.98,68.98,130414.0,60.2005,60.2092,60.0438,60.0438,130414.0
2017-07-10 14:50:00,68.98,69.02,68.96,68.97,91367.0,60.0438,60.0786,60.0264,60.0351,91367.0
2017-07-10 15:00:00,68.97,68.98,68.91,68.92,83151.0,60.0351,60.0438,59.9829,59.9916,83151.0
2017-07-10 15:10:00,68.91,68.94,68.86,68.89,158708.0,59.9829,60.009,59.9393,59.9655,158708.0
2017-07-10 15:20:00,68.88,68.9,68.86,68.9,100233.0,59.9568,59.9742,59.9393,59.9742,100233.0
2017-07-10 15:30:00,68.89,68.94,68.88,68.93,228509.0,59.9655,60.009,59.9568,60.0003,228509.0
2017-07-10 15:40:00,68.92,68.98,68.89,68.91,353550.0,59.9916,60.0438,59.9655,59.9829,353550.0
2017-07-10 15:50:00,68.91,68.92,68.81,68.83,402559.0,59.9829,59.9916,59.8958,59.9132,402559.0
2017-07-11 09:30:00,68.86,68.86,68.64,68.68,193107.0,59.9393,59.9393,59.7478,59.7827,193107.0
2017-07-11 09:40:00,68.68,68.79,68.66,68.69,188382.0,59.7827,59.8784,59.7653,59.7914,188382.0
2017-07-11 09:50:00,68.7,68.79,68.67,68.75,1084398.0,59.8001,59.8784,59.774,59.8436,1084398.0
2017-07-11 10:00:00,68.74,68.82,68.74,68.74,180328.0,59.8349,59.9045,59.8349,59.8349,180328.0
2017-07-11 10:10:00,68.74,68.85,68.73,68.81,102084.0,59.8349,59.9306,59.8262,59.8958,102084.0
2017-07-11 10:20:00,68.81,68.87,68.8,68.87,36739.0,59.8958,59.9481,59.8871,59.9481,36739.0
2017-07-11 10:30:00,68.86,68.89,68.85,68.88,84377.0,59.9393,59.9655,59.9306,59.9568,84377.0
2017-07-11 10:40:00,68.87,68.91,68.86,68.88,39232.0,59.9481,59.9829,59.9393,59.9568,39232.0
2017-07-11 10:50:00,68.89,68.91,68.87,68.9,96173.0,59.9655,59.9829,59.9481,59.9742,96173.0
2017-07-11 11:00:00,68.9,68.91,68.87,68.88,36459.0,59.9742,59.9829,59.9481,59.9568,36459.0
2017-07-11 11:10:00,68.87,68.87,68.7,68.71,76820.0,59.9481,59.9481,59.8001,59.8088,76820.0
2017-07-11 11:20:00,68.71,68.72,68.31,68.46,390801.0,59.8088,59.8175,59.4606,59.5912,390801.0
2017-07-11 11:30:00,68.46,68.59,68.43,68.55,127511.0,59.5912,59.7043,59.5651,59.6695,127511.0
2017-07-11 11:40:00,68.56,68.65,68.55,68.63,85048.0,59.6782,59.7566,59.6695,59.7391,85048.0
2017-07-11 11:50:00,68.63,68.71,68.62,68.67,156977.0,59.7391,59.8088,59.7304,59.774,156977.0
2017-07-11 12:00:00,68.67,68.71,68.65,68.69,114926.0,59.774,59.8088,59.7566,59.7914,114926.0
2017-07-11 12:10:00,68.68,68.71,68.63,68.65,28651.0,59.7827,59.8088,59.7391,59.7566,28651.0
2017-07-11 12:20:00,68.65,68.69,68.62,68.68,55182.0,59.7566,59.7914,59.7304,59.7827,55182.0
2017-07-11 12:30:00,68.68,68.7,68.66,68.67,24465.0,59.7827,59.8001,59.7653,59.774,24465.0
2017-07-11 12:40:00,68.67,68.74,68.66,68.72,43888.0,59.774,59.8349,59.7653,59.8175,43888.0
2017-07-11 12:50:00,68.72,68.74,68.7,68.7,42343.0,59.8175,59.8349,59.8001,59.8001,42343.0
2017-07-11 13:00:00,68.7,68.73,68.68,68.7,42266.0,59.8001,59.8262,59.7827,59.8001,42266.0
2017-07-11 13:10:00,68.71,68.73,68.67,68.71,41372.0,59.8088,59.8262,59.774,59.8088,41372.0
2017-07-11 13:20:00,68.71,68.72,68.67,68.67,53580.0,59.8088,59.8175,59.774,59.774,53580.0
2017-07-11 13:30:00,68.68,68.73,68.67,68.71,55710.0,59.7827,59.8262,59.774,59.8088,55710.0
2017-07-11 13:40:00,68.72,68.84,68.71,68.83,132856.0,59.8175,59.9219,59.8088,59.9132,132856.0
2017-07-11 13:50:00,68.83,68.85,68.82,68.84,54779.0,59.9132,59.9306,59.9045,59.9219,54779.0
2017-07-11 14:00:00,68.84,68.89,68.82,68.83,71574.0,59.9219,59.9655,59.9045,59.9132,71574.0
2017-07-11 14:10:00,68.84,68.86,68.81,68.81,99495.0,59.9219,59.9393,59.8958,59.8958,99495.0
2017-07-11 14:20:00,68.81,68.85,68.81,68.84,44608.0,59.8958,59.9306,59.8958,59.9219,44608.0
2017-07-11 14:30:00,68.85,68.87,68.82,68.82,31399.0,59.9306,59.9481,59.9045,59.9045,31399.0
2017-07-11 14:40:00,68.82,68.85,68.79,68.79,68472.0,59.9045,59.9306,59.8784,59.8784,68472.0
2017-07-11 14:50:00,68.78,68.79,68.75,68.79,95947.0,59.8697,59.8784,59.8436,59.8784,95947.0
2017-07-11 15:00:00,68.79,68.8,68.74,68.8,127630.0,59.8784,59.8871,59.8349,59.8871,127630.0
2017-07-11 15:10:00,68.8,68.85,68.79,68.82,93308.0,59.8871,59.9306,59.8784,59.9045,93308.0
2017-07-11 15:20:00,68.82,68.85,68.82,68.83,154065.0,59.9045,59.9306,59.9045,59.9132,154065.0
2017-07-11 15:30:00,68.83,68.9,68.83,68.86,131662.0,59.9132,59.9742,59.9132,59.9393,131662.0
2017-07-11 15:40:00,68.85,68.87,68.79,68.8,139463.0,59.9306,59.9481,59.8784,59.8871,139463.0
2017-07-11 15:50:00,68.79,68.83,68.78,68.8,636692.0,59.8784,59.9132,59.8697,59.8871,636692.0
2017-07-12 09:30:00,69.12,69.44,69.12,69.44,392107.0,60.1657,60.4442,60.1657,60.4442,392107.0
2017-07-12 09:40:00,69.44,69.5,69.35,69.41,321269.0,60.4442,60.4964,60.3659,60.4181,321269.0
2017-07-12 09:50:00,69.41,69.46,69.33,69.36,197788.0,60.4181,60.4616,60.3485,60.3746,197788.0
2017-07-12 10:00:00,69.36,69.39,69.28,69.34,228960.0,60.3746,60.4007,60.3049,60.3572,228960.0
2017-07-12 10:10:00,69.34,69.41,69.32,69.38,129554.0,60.3572,60.4181,60.3398,60.392,129554.0
2017-07-12 10:20:00,69.38,69.44,69.37,69.41,129783.0,60.392,60.4442,60.3833,60.4181,129783.0
2017-07-12 10:30:00,69.41,69.44,69.34,69.36,167553.0,60.4181,60.4442,60.3572,60.3746,167553.0
2017-07-12 10:40:00,69.35,69.35,69.28,69.34,58099.0,60.3659,60.3659,60.3049,60.3572,58099.0
2017-07-12 10:50:00,69.34,69.37,69.29,69.3,139875.0,60.3572,60.3833,60.3136,60.3223,139875.0
2017-07-12 11:00:00,69.3,69.3,69.22,69.23,144667.0,60.3223,60.3223,60.2527,60.2614,144667.0
2017-07-12 11:10:00,69.23,69.3,69.23,69.29,117029.0,60.2614,60.3223,60.2614,60.3136,117029.0
2017-07-12 11:20:00,69.28,69.29,69.21,69.24,122608.0,60.3049,60.3136,60.244,60.2701,122608.0
2017-07-12 11:30:00,69.24,69.24,69.18,69.18,65080.0,60.2701,60.2701,60.2179,60.2179,65080.0
2017-07-12 11:40:00,69.17,69.19,69.15,69.18,58964.0,60.2092,60.2266,60.1918,60.2179,58964.0
2017-07-12 11:50:00,69.17,69.19,69.15,69.17,121420.0,60.2092,60.2266,60.1918,60.2092,121420.0
2017-07-12 12:00:00,69.18,69.22,69.17,69.21,55558.0,60.2179,60.2527,60.2092,60.244,55558.0
2017-07-12 12:10:00,69.21,69.22,69.1,69.15,118484.0,60.244,60.2527,60.1483,60.1918,118484.0
2017-07-12 12:20:00,69.15,69.19,69.14,69.17,51575.0,60.1918,60.2266,60.1831,60.2092,51575.0
2017-07-12 12:30:00,69.18,69.22,69.17,69.22,30643.0,60.2179,60.2527,60.2092,60.2527,30643.0
2017-07-12 12:40:00,69.22,69.23,69.16,69.18,36281.0,60.2527,60.2614,60.2005,60.2179,36281.0
2017-07-12 12:50:00,69.18,69.22,69.16,69.22,71453.0,60.2179,60.2527,60.2005,60.2527,71453.0
2017-07-12 13:00:00,69.23,69.24,69.18,69.19,91727.0,60.2614,60.2701,60.2179,60.2266,91727.0
2017-07-12 13:10:00,69.19,69.21,69.17,69.21,49178.0,60.2266,60.244,60.2092,60.244,49178.0
2017-07-12 13:20:00,69.2,69.21,69.17,69.19,22365.0,60.2353,60.244,60.2092,60.2266,22365.0
2017-07-12 13:30:00,69.18,69.21,69.17,69.19,33302.0,60.2179,60.244,60.2092,60.2266,33302.0
2017-07-12 13:40:00,69.19,69.23,69.18,69.22,22592.0,60.2266,60.2614,60.2179,60.2527,22592.0
2017-07-12 13:50:00,69.22,69.28,69.22,69.28,58057.0,60.2527,60.3049,60.2527,60.3049,58057.0
2017-07-12 14:00:00,69.28,69.29,69.23,69.25,49958.0,60.3049,60.3136,60.2614,60.2788,49958.0
2017-07-12 14:10:00,69.25,69.32,69.24,69.29,50475.0,60.2788,60.3398,60.2701,60.3136,50475.0
2017-07-12 14:20:00,69.29,69.3,69.28,69.29,21520.0,60.3136,60.3223,60.3049,60.3136,21520.0
2017-07-12 14:30:00,69.29,69.3,69.24,69.25,44246.0,60.3136,60.3223,60.2701,60.2788,44246.0
2017-07-12 14:40:00,69.25,69.26,69.23,69.25,42802.0,60.2788,60.2875,60.2614,60.2788,42802.0
2017-07-12 14:50:00,69.26,69.31,69.26,69.29,47565.0,60.2875,60.331,60.2875,60.3136,47565.0
2017-07-12 15:00:00,69.29,69.31,69.26,69.29,30741.0,60.3136,60.331,60.2875,60.3136,30741.0
2017-07-12 15:10:00,69.29,69.3,69.25,69.28,69153.0,60.3136,60.3223,60.2788,60.3049,69153.0
2017-07-12 15:20:00,69.29,69.3,69.25,69.26,88056.0,60.3136,60.3223,60.2788,60.2875,88056.0
2017-07-12 15:30:00,69.26,69.27,69.21,69.23,111993.0,60.2875,60.2962,60.244,60.2614,111993.0
2017-07-12 15:40:00,69.23,69.25,69.18,69.22,321286.0,60.2614,60.2788,60.2179,60.2527,321286.0
2017-07-12 15:50:00,69.22,69.23,69.14,69.17,516518.0,60.2527,60.2614,60.1831,60.2092,516518.0
2017-07-13 09:30:00,69.25,69.4,69.05,69.16,311707.0,60.2788,60.4094,60.1047,60.2005,311707.0
2017-07-13 09:40:00,69.17,69.2,69.1,69.18,233108.0,60.2092,60.2353,60.1483,60.2179,233108.0
2017-07-13 09:50:00,69.17,69.26,69.16,69.21,186804.0,60.2092,60.2875,60.2005,60.244,186804.0
2017-07-13 10:00:00,69.2,69.21,69.15,69.2,132365.0,60.2353,60.244,60.1918,60.2353,132365.0
2017-07-13 10:10:00,69.2,69.21,69.05,69.08,129146.0,60.2353,60.244,60.1047,60.1308,129146.0
2017-07-13 10:20:00,69.07,69.09,68.98,68.99,118894.0,60.1221,60.1396,60.0438,60.0525,118894.0
2017-07-13 10:30:00,68.99,69.04,68.97,69.0,91280.0,60.0525,60.096,60.0351,60.0612,91280.0
2017-07-13 10:40:00,69.0,69.11,68.99,69.06,104367.0,60.0612,60.157,60.0525,60.1134,104367.0
2017-07-13 10:50:00,69.06,69.13,69.05,69.09,220579.0,60.1134,60.1744,60.1047,60.1396,220579.0
2017-07-13 11:00:00,69.09,69.21,69.09,69.16,153249.0,60.1396,60.244,60.1396,60.2005,153249.0
2017-07-13 11:10:00,69.14,69.18,69.13,69.17,32681.0,60.1831,60.2179,60.1744,60.2092,32681.0
2017-07-13 11:20:00,69.17,69.19,69.15,69.17,102780.0,60.2092,60.2266,60.1918,60.2092,102780.0
2017-07-13 11:30:00,69.17,69.2,69.13,69.13,76047.0,60.2092,60.2353,60.1744,60.1744,76047.0
2017-07-13 11:40:00,69.12,69.13,69.08,69.13,56654.0,60.1657,60.1744,60.1308,60.1744,56654.0
2017-07-13 11:50:00,69.13,69.18,69.12,69.16,52913.0,60.1744,60.2179,60.1657,60.2005,52913.0
2017-07-13 12:00:00,69.16,69.16,69.12,69.13,44924.0,60.2005,60.2005,60.1657,60.1744,44924.0
2017-07-13 12:10:00,69.13,69.16,69.13,69.13,17391.0,60.1744,60.2005,60.1744,60.1744,17391.0
2017-07-13 12:20:00,69.14,69.17,69.14,69.16,28537.0,60.1831,60.2092,60.1831,60.2005,28537.0
2017-07-13 12:30:00,69.16,69.16,69.13,69.15,54979.0,60.2005,60.2005,60.1744,60.1918,54979.0
2017-07-13 12:40:00,69.15,69.16,69.12,69.16,13574.0,60.1918,60.2005,60.1657,60.2005,13574.0
2017-07-13 12:50:00,69.15,69.16,69.13,69.14,50921.0,60.1918,60.2005,60.1744,60.1831,50921.0
2017-07-13 13:00:00,69.14,69.16,69.1,69.11,84855.0,60.1831,60.2005,60.1483,60.157,84855.0
2017-07-13 13:10:00,69.11,69.12,69.09,69.11,29427.0,60.157,60.1657,60.1396,60.157,29427.0
2017-07-13 13:20:00,69.11,69.13,69.09,69.1,39127.0,60.157,60.1744,60.1396,60.1483,39127.0
2017-07-13 13:30:00,69.1,69.12,69.08,69.1,38758.0,60.1483,60.1657,60.1308,60.1483,38758.0
2017-07-13 13:40:00,69.11,69.12,69.07,69.08,32681.0,60.157,60.1657,60.1221,60.1308,32681.0
2017-07-13 13:50:00,69.08,69.15,69.08,69.14,88645.0,60.1308,60.1918,60.1308,60.1831,88645.0
2017-07-13 14:00:00,69.14,69.16,69.12,69.16,65155.0,60.1831,60.2005,60.1657,60.2005,65155.0
2017-07-13 14:10:00,69.16,69.16,69.1,69.13,33526.0,60.2005,60.2005,60.1483,60.1744,33526.0
2017-07-13 14:20:00,69.13,69.15,69.1,69.11,39725.0,60.1744,60.1918,60.1483,60.157,39725.0
2017-07-13 14:30:00,69.11,69.15,69.1,69.14,36352.0,60.157,60.1918,60.1483,60.1831,36352.0
2017-07-13 14:40:00,69.14,69.14,69.09,69.1,46788.0,60.1831,60.1831,60.1396,60.1483,46788.0
2017-07-13 14:50:00,69.11,69.12,69.08,69.12,62467.0,60.157,60.1657,60.1308,60.1657,62467.0
2017-07-13 15:00:00,69.12,69.12,69.06,69.08,68688.0,60.1657,60.1657,60.1134,60.1308,68688.0
2017-07-13 15:10:00,69.08,69.11,69.06,69.06,33179.0,60.1308,60.157,60.1134,60.1134,33179.0
2017-07-13 15:20:00,69.06,69.08,69.03,69.06,90045.0,60.1134,60.1308,60.0873,60.1134,90045.0
2017-07-13 15:30:00,69.07,69.1,69.04,69.08,89118.0,60.1221,60.1483,60.096,60.1308,89118.0
2017-07-13 15:40:00,69.08,69.15,69.08,69.13,208836.0,60.1308,60.1918,60.1308,60.1744,208836.0
2017-07-13 15:50:00,69.14,69.15,69.09,69.12,388197.0,60.1831,60.1918,60.1396,60.1657,388197.0
2017-07-14 09:30:00,69.24,69.29,69.11,69.26,306442.0,60.2701,60.3136,60.157,60.2875,306442.0
2017-07-14 09:40:00,69.27,69.31,69.25,69.29,180736.0,60.2962,60.331,60.2788,60.3136,180736.0
2017-07-14 09:50:00,69.28,69.31,69.2,69.21,79508.0,60.3049,60.331,60.2353,60.244,79508.0
2017-07-14 10:00:00,69.21,69.27,69.16,69.26,122756.0,60.244,60.2962,60.2005,60.2875,122756.0
2017-07-14 10:10:00,69.25,69.3,69.25,69.28,36858.0,60.2788,60.3223,60.2788,60.3049,36858.0
2017-07-14 10:20:00,69.28,69.34,69.27,69.28,95063.0,60.3049,60.3572,60.2962,60.3049,95063.0
2017-07-14 10:30:00,69.29,69.33,69.29,69.32,33992.0,60.3136,60.3485,60.3136,60.3398,33992.0
2017-07-14 10:40:00,69.32,69.36,69.3,69.35,97370.0,60.3398,60.3746,60.3223,60.3659,97370.0
2017-07-14 10:50:00,69.36,69.36,69.31,69.31,37365.0,60.3746,60.3746,60.331,60.331,37365.0
2017-07-14 11:00:00,69.31,69.31,69.25,69.26,125215.0,60.331,60.331,60.2788,60.2875,125215.0
2017-07-14 11:10:00,69.26,69.3,69.24,69.26,76547.0,60.2875,60.3223,60.2701,60.2875,76547.0
2017-07-14 11:20:00,69.26,69.29,69.25,69.26,50087.0,60.2875,60.3136,60.2788,60.2875,50087.0
2017-07-14 11:30:00,69.26,69.32,69.26,69.31,97022.0,60.2875,60.3398,60.2875,60.331,97022.0
2017-07-14 11:40:00,69.3,69.34,69.29,69.33,150115.0,60.3223,60.3572,60.3136,60.3485,150115.0
2017-07-14 11:50:00,69.32,69.33,69.29,69.31,47084.0,60.3398,60.3485,60.3136,60.331,47084.0
2017-07-14 12:00:00,69.31,69.34,69.3,69.31,28533.0,60.331,60.3572,60.3223,60.331,28533.0
2017-07-14 12:10:00,69.31,69.31,69.28,69.29,141917.0,60.331,60.331,60.3049,60.3136,141917.0
2017-07-14 12:20:00,69.3,69.33,69.27,69.33,69912.0,60.3223,60.3485,60.2962,60.3485,69912.0
2017-07-14 12:30:00,69.34,69.4,69.33,69.39,203048.0,60.3572,60.4094,60.3485,60.4007,203048.0
2017-07-14 12:40:00,69.39,69.39,69.37,69.38,51535.0,60.4007,60.4007,60.3833,60.392,51535.0
2017-07-14 12:50:00,69.39,69.43,69.36,69.39,136487.0,60.4007,60.4355,60.3746,60.4007,136487.0
2017-07-14 13:00:00,69.39,69.42,69.38,69.4,31082.0,60.4007,60.4268,60.392,60.4094,31082.0
2017-07-14 13:10:00,69.39,69.41,69.38,69.4,29204.0,60.4007,60.4181,60.392,60.4094,29204.0
2017-07-14 13:20:00,69.4,69.44,69.4,69.44,173255.0,60.4094,60.4442,60.4094,60.4442,173255.0
2017-07-14 13:30:00,69.44,69.44,69.4,69.42,170659.0,60.4442,60.4442,60.4094,60.4268,170659.0
2017-07-14 13:40:00,69.42,69.44,69.4,69.43,32049.0,60.4268,60.4442,60.4094,60.4355,32049.0
2017-07-14 13:50:00,69.43,69.45,69.41,69.44,41661.0,60.4355,60.4529,60.4181,60.4442,41661.0
2017-07-14 14:00:00,69.44,69.46,69.43,69.46,46659.0,60.4442,60.4616,60.4355,60.4616,46659.0
2017-07-14 14:10:00,69.45,69.48,69.45,69.47,211225.0,60.4529,60.479,60.4529,60.4703,211225.0
2017-07-14 14:20:00,69.48,69.48,69.45,69.48,165316.0,60.479,60.479,60.4529,60.479,165316.0
2017-07-14 14:30:00,69.48,69.5,69.47,69.49,36279.0,60.479,60.4964,60.4703,60.4877,36279.0
2017-07-14 14:40:00,69.49,69.49,69.45,69.45,137581.0,60.4877,60.4877,60.4529,60.4529,137581.0
2017-07-14 14:50:00,69.45,69.46,69.43,69.44,60584.0,60.4529,60.4616,60.4355,60.4442,60584.0
2017-07-14 15:00:00,69.44,69.47,69.42,69.46,75480.0,60.4442,60.4703,60.4268,60.4616,75480.0
2017-07-14 15:10:00,69.46,69.48,69.44,69.47,53874.0,60.4616,60.479,60.4442,60.4703,53874.0
2017-07-14 15:20:00,69.47,69.53,69.46,69.52,556707.0,60.4703,60.5225,60.4616,60.5138,556707.0
2017-07-14 15:30:00,69.52,69.56,69.5,69.56,329367.0,60.5138,60.5487,60.4964,60.5487,329367.0
2017-07-14 15:40:00,69.56,69.58,69.51,69.51,246063.0,60.5487,60.5661,60.5051,60.5051,246063.0
2017-07-14 15:50:00,69.52,69.52,69.4,69.44,648642.0,60.5138,60.5138,60.4094,60.4442,648642.0
2017-07-17 09:30:00,69.38,69.39,69.19,69.3,283310.0,60.392,60.4007,60.2266,60.3223,283310.0
2017-07-17 09:40:00,69.31,69.32,69.23,69.27,165096.0,60.331,60.3398,60.2614,60.2962,165096.0
2017-07-17 09:50:00,69.26,69.35,69.24,69.29,66649.0,60.2875,60.3659,60.2701,60.3136,66649.0
2017-07-17 10:00:00,69.29,69.3,69.24,69.26,163953.0,60.3136,60.3223,60.2701,60.2875,163953.0
2017-07-17 10:10:00,69.26,69.29,69.24,69.28,57022.0,60.2875,60.3136,60.2701,60.3049,57022.0
2017-07-17 10:20:00,69.29,69.35,69.29,69.3,59713.0,60.3136,60.3659,60.3136,60.3223,59713.0
2017-07-17 10:30:00,69.31,69.38,69.3,69.36,40803.0,60.331,60.392,60.3223,60.3746,40803.0
2017-07-17 10:40:00,69.37,69.43,69.34,69.42,125125.0,60.3833,60.4355,60.3572,60.4268,125125.0
2017-07-17 10:50:00,69.42,69.43,69.38,69.39,107705.0,60.4268,60.4355,60.392,60.4007,107705.0
2017-07-17 11:00:00,69.39,69.42,69.37,69.41,81728.0,60.4007,60.4268,60.3833,60.4181,81728.0
2017-07-17 11:10:00,69.41,69.43,69.39,69.4,37695.0,60.4181,60.4355,60.4007,60.4094,37695.0
2017-07-17 11:20:00,69.4,69.41,69.38,69.39,49878.0,60.4094,60.4181,60.392,60.4007,49878.0
2017-07-17 11:30:00,69.38,69.39,69.31,69.32,38266.0,60.392,60.4007,60.331,60.3398,38266.0
2017-07-17 11:40:00,69.32,69.34,69.29,69.32,44227.0,60.3398,60.3572,60.3136,60.3398,44227.0
2017-07-17 11:50:00,69.33,69.34,69.31,69.34,62051.0,60.3485,60.3572,60.331,60.3572,62051.0
2017-07-17 12:00:00,69.34,69.36,69.31,69.31,17309.0,60.3572,60.3746,60.331,60.331,17309.0
2017-07-17 12:10:00,69.31,69.33,69.3,69.32,18128.0,60.331,60.3485,60.3223,60.3398,18128.0
2017-07-17 12:20:00,69.32,69.36,69.32,69.35,20916.0,60.3398,60.3746,60.3398,60.3659,20916.0
2017-07-17 12:30:00,69.35,69.41,69.34,69.4,86429.0,60.3659,60.4181,60.3572,60.4094,86429.0
2017-07-17 12:40:00,69.39,69.42,69.39,69.42,31859.0,60.4007,60.4268,60.4007,60.4268,31859.0
2017-07-17 12:50:00,69.41,69.44,69.41,69.42,42508.0,60.4181,60.4442,60.4181,60.4268,42508.0
2017-07-17 13:00:00,69.42,69.47,69.41,69.45,61821.0,60.4268,60.4703,60.4181,60.4529,61821.0
2017-07-17 13:10:00,69.45,69.5,69.45,69.47,66862.0,60.4529,60.4964,60.4529,60.4703,66862.0
2017-07-17 13:20:00,69.46,69.48,69.44,69.46,44936.0,60.4616,60.479,60.4442,60.4616,44936.0
2017-07-17 13:30:00,69.46,69.48,69.45,69.48,43814.0,60.4616,60.479,60.4529,60.479,43814.0
2017-07-17 13:40:00,69.48,69.48,69.46,69.47,59610.0,60.479,60.479,60.4616,60.4703,59610.0
2017-07-17 13:50:00,69.47,69.48,69.46,69.48,48126.0,60.4703,60.479,60.4616,60.479,48126.0
2017-07-17 14:00:00,69.47,69.49,69.45,69.45,164062.0,60.4703,60.4877,60.4529,60.4529,164062.0
2017-07-17 14:10:00,69.45,69.46,69.41,69.44,74311.0,60.4529,60.4616,60.4181,60.4442,74311.0
2017-07-17 14:20:00,69.44,69.49,69.44,69.49,49450.0,60.4442,60.4877,60.4442,60.4877,49450.0
2017-07-17 14:30:00,69.48,69.49,69.45,69.49,65388.0,60.479,60.4877,60.4529,60.4877,65388.0
2017-07-17 14:40:00,69.49,69.5,69.46,69.48,354103.0,60.4877,60.4964,60.4616,60.479,354103.0
2017-07-17 14:50:00,69.47,69.49,69.45,69.46,24852.0,60.4703,60.4877,60.4529,60.4616,24852.0
2017-07-17 15:00:00,69.47,69.47,69.43,69.43,40089.0,60.4703,60.4703,60.4355,60.4355,40089.0
2017-07-17 15:10:00,69.44,69.46,69.42,69.45,71833.0,60.4442,60.4616,60.4268,60.4529,71833.0
2017-07-17 15:20:00,69.45,69.46,69.41,69.41,52127.0,60.4529,60.4616,60.4181,60.4181,52127.0
2017-07-17 15:30:00,69.41,69.45,69.39,69.44,179004.0,60.4181,60.4529,60.4007,60.4442,179004.0
2017-07-17 15:40:00,69.44,69.44,69.38,69.39,288039.0,60.4442,60.4442,60.392,60.4007,288039.0
2017-07-17 15:50:00,69.39,69.41,69.36,69.37,383982.0,60.4007,60.4181,60.3746,60.3833,383982.0
2017-07-18 09:30:00,69.28,69.37,69.14,69.2,370592.0,60.3049,60.3833,60.1831,60.2353,370592.0
2017-07-18 09:40:00,69.2,69.29,69.15,69.26,222130.0,60.2353,60.3136,60.1918,60.2875,222130.0
2017-07-18 09:50:00,69.26,69.28,69.2,69.26,156265.0,60.2875,60.3049,60.2353,60.2875,156265.0
2017-07-18 10:00:00,69.26,69.27,69.18,69.21,173859.0,60.2875,60.2962,60.2179,60.244,173859.0
2017-07-18 10:10:00,69.22,69.28,69.21,69.24,104085.0,60.2527,60.3049,60.244,60.2701,104085.0
2017-07-18 10:20:00,69.24,69.29,69.2,69.22,92704.0,60.2701,60.3136,60.2353,60.2527,92704.0
2017-07-18 10:30:00,69.21,69.21,69.16,69.16,96824.0,60.244,60.244,60.2005,60.2005,96824.0
2017-07-18 10:40:00,69.15,69.15,69.02,69.06,280996.0,60.1918,60.1918,60.0786,60.1134,280996.0
2017-07-18 10:50:00,69.06,69.18,69.06,69.17,163713.0,60.1134,60.2179,60.1134,60.2092,163713.0
2017-07-18 11:00:00,69.17,69.19,69.13,69.17,98748.0,60.2092,60.2266,60.1744,60.2092,98748.0
2017-07-18 11:10:00,69.16,69.17,69.11,69.12,112317.0,60.2005,60.2092,60.157,60.1657,112317.0
2017-07-18 11:20:00,69.12,69.24,69.12,69.22,106299.0,60.1657,60.2701,60.1657,60.2527,106299.0
2017-07-18 11:30:00,69.22,69.3,69.22,69.25,133294.0,60.2527,60.3223,60.2527,60.2788,133294.0
2017-07-18 11:40:00,69.24,69.25,69.2,69.23,75183.0,60.2701,60.2788,60.2353,60.2614,75183.0
2017-07-18 11:50:00,69.23,69.25,69.21,69.23,75616.0,60.2614,60.2788,60.244,60.2614,75616.0
2017-07-18 12:00:00,69.23,69.25,69.2,69.21,60603.0,60.2614,60.2788,60.2353,60.244,60603.0
2017-07-18 12:10:00,69.21,69.22,69.17,69.19,72464.0,60.244,60.2527,60.2092,60.2266,72464.0
2017-07-18 12:20:00,69.2,69.21,69.19,69.19,39002.0,60.2353,60.244,60.2266,60.2266,39002.0
2017-07-18 12:30:00,69.2,69.22,69.19,69.2,123321.0,60.2353,60.2527,60.2266,60.2353,123321.0
2017-07-18 12:40:00,69.2,69.22,69.17,69.17,339329.0,60.2353,60.2527,60.2092,60.2092,339329.0
2017-07-18 12:50:00,69.17,69.18,69.15,69.16,104987.0,60.2092,60.2179,60.1918,60.2005,104987.0
2017-07-18 13:00:00,69.16,69.17,69.11,69.13,87169.0,60.2005,60.2092,60.157,60.1744,87169.0
2017-07-18 13:10:00,69.13,69.16,69.12,69.15,205560.0,60.1744,60.2005,60.1657,60.1918,205560.0
2017-07-18 13:20:00,69.15,69.17,69.11,69.13,49913.0,60.1918,60.2092,60.157,60.1744,49913.0
2017-07-18 13:30:00,69.13,69.17,69.12,69.16,81738.0,60.1744,60.2092,60.1657,60.2005,81738.0
2017-07-18 13:40:00,69.15,69.18,69.14,69.15,51199.0,60.1918,60.2179,60.1831,60.1918,51199.0
2017-07-18 13:50:00,69.16,69.17,69.12,69.14,69344.0,60.2005,60.2092,60.1657,60.1831,69344.0
2017-07-18 14:00:00,69.14,69.16,69.12,69.15,82795.0,60.1831,60.2005,60.1657,60.1918,82795.0
2017-07-18 14:10:00,69.15,69.2,69.14,69.18,925524.0,60.1918,60.2353,60.1831,60.2179,925524.0
2017-07-18 14:20:00,69.18,69.19,69.15,69.16,77367.0,60.2179,60.2266,60.1918,60.2005,77367.0
2017-07-18 14:30:00,69.17,69.19,69.16,69.16,107852.0,60.2092,60.2266,60.2005,60.2005,107852.0
2017-07-18 14:40:00,69.16,69.19,69.15,69.18,87900.0,60.2005,60.2266,60.1918,60.2179,87900.0
2017-07-18 14:50:00,69.17,69.19,69.15,69.17,94647.0,60.2092,60.2266,60.1918,60.2092,94647.0
2017-07-18 15:00:00,69.16,69.17,69.15,69.16,38759.0,60.2005,60.2092,60.1918,60.2005,38759.0
2017-07-18 15:10:00,69.16,69.18,69.14,69.16,310412.0,60.2005,60.2179,60.1831,60.2005,310412.0
2017-07-18 15:20:00,69.17,69.21,69.16,69.2,88987.0,60.2092,60.244,60.2005,60.2353,88987.0
2017-07-18 15:30:00,69.19,69.22,69.17,69.21,303827.0,60.2266,60.2527,60.2092,60.244,303827.0
2017-07-18 15:40:00,69.21,69.22,69.18,69.2,253915.0,60.244,60.2527,60.2179,60.2353,253915.0
2017-07-18 15:50:00,69.2,69.21,69.17,69.2,695928.0,60.2353,60.244,60.2092,60.2353,695928.0
2017-07-19 09:30:00,69.11,69.21,69.05,69.1,281225.0,60.157,60.244,60.1047,60.1483,281225.0
2017-07-19 09:40:00,69.11,69.11,69.04,69.1,148546.0,60.157,60.157,60.096,60.1483,148546.0
2017-07-19 09:50:00,69.1,69.13,69.06,69.1,114329.0,60.1483,60.1744,60.1134,60.1483,114329.0
2017-07-19 10:00:00,69.09,69.15,69.09,69.11,121126.0,60.1396,60.1918,60.1396,60.157,121126.0
2017-07-19 10:10:00,69.1,69.11,69.04,69.11,184277.0,60.1483,60.157,60.096,60.157,184277.0
2017-07-19 10:20:00,69.11,69.12,69.07,69.11,171961.0,60.157,60.1657,60.1221,60.157,171961.0
2017-07-19 10:30:00,69.11,69.17,69.1,69.11,122106.0,60.157,60.2092,60.1483,60.157,122106.0
2017-07-19 10:40:00,69.11,69.14,69.09,69.12,89586.0,60.157,60.1831,60.1396,60.1657,89586.0
2017-07-19 10:50:00,69.11,69.13,69.09,69.13,111405.0,60.157,60.1744,60.1396,60.1744,111405.0
2017-07-19 11:00:00,69.13,69.14,69.07,69.07,136557.0,60.1744,60.1831,60.1221,60.1221,136557.0
2017-07-19 11:10:00,69.08,69.1,69.05,69.09,235370.0,60.1308,60.1483,60.1047,60.1396,235370.0
2017-07-19 11:20:00,69.08,69.09,69.0,69.03,254571.0,60.1308,60.1396,60.0612,60.0873,254571.0
2017-07-19 11:30:00,69.03,69.06,69.02,69.04,82042.0,60.0873,60.1134,60.0786,60.096,82042.0
2017-07-19 11:40:00,69.04,69.09,69.03,69.07,74472.0,60.096,60.1396,60.0873,60.1221,74472.0
2017-07-19 11:50:00,69.07,69.09,69.04,69.05,443168.0,60.1221,60.1396,60.096,60.1047,443168.0
2017-07-19 12:00:00,69.05,69.08,69.04,69.06,351295.0,60.1047,60.1308,60.096,60.1134,351295.0
2017-07-19 12:10:00,69.06,69.1,69.04,69.08,62244.0,60.1134,60.1483,60.096,60.1308,62244.0
2017-07-19 12:20:00,69.08,69.1,69.07,69.08,37471.0,60.1308,60.1483,60.1221,60.1308,37471.0
2017-07-19 12:30:00,69.08,69.14,69.08,69.13,78042.0,60.1308,60.1831,60.1308,60.1744,78042.0
2017-07-19 12:40:00,69.12,69.13,69.07,69.07,58666.0,60.1657,60.1744,60.1221,60.1221,58666.0
2017-07-19 12:50:00,69.08,69.12,69.08,69.11,74776.0,60.1308,60.1657,60.1308,60.157,74776.0
2017-07-19 13:00:00,69.11,69.13,69.11,69.12,111925.0,60.157,60.1744,60.157,60.1657,111925.0
2017-07-19 13:10:00,69.12,69.15,69.11,69.13,33891.0,60.1657,60.1918,60.157,60.1744,33891.0
2017-07-19 13:20:00,69.13,69.17,69.13,69.15,61869.0,60.1744,60.2092,60.1744,60.1918,61869.0
2017-07-19 13:30:00,69.15,69.17,69.13,69.15,565255.0,60.1918,60.2092,60.1744,60.1918,565255.0
2017-07-19 13:40:00,69.15,69.19,69.14,69.18,52070.0,60.1918,60.2266,60.1831,60.2179,52070.0
2017-07-19 13:50:00,69.18,69.2,69.17,69.17,51412.0,60.2179,60.2353,60.2092,60.2092,51412.0
2017-07-19 14:00:00,69.18,69.2,69.16,69.19,70734.0,60.2179,60.2353,60.2005,60.2266,70734.0
2017-07-19 14:10:00,69.19,69.25,69.19,69.24,953166.0,60.2266,60.2788,60.2266,60.2701,953166.0
2017-07-19 14:20:00,69.24,69.25,69.22,69.22,69083.0,60.2701,60.2788,60.2527,60.2527,69083.0
2017-07-19 14:30:00,69.23,69.26,69.23,69.24,115694.0,60.2614,60.2875,60.2614,60.2701,115694.0
2017-07-19 14:40:00,69.24,69.28,69.24,69.26,265901.0,60.2701,60.3049,60.2701,60.2875,265901.0
2017-07-19 14:50:00,69.27,69.27,69.24,69.24,66437.0,60.2962,60.2962,60.2701,60.2701,66437.0
2017-07-19 15:00:00,69.25,69.29,69.24,69.27,77679.0,60.2788,60.3136,60.2701,60.2962,77679.0
2017-07-19 15:10:00,69.27,69.28,69.23,69.25,148953.0,60.2962,60.3049,60.2614,60.2788,148953.0
2017-07-19 15:20:00,69.25,69.3,69.25,69.29,234480.0,60.2788,60.3223,60.2788,60.3136,234480.0
2017-07-19 15:30:00,69.28,69.29,69.24,69.26,178349.0,60.3049,60.3136,60.2701,60.2875,178349.0
2017-07-19 15:40:00,69.26,69.29,69.25,69.27,171874.0,60.2875,60.3136,60.2788,60.2962,171874.0
2017-07-19 15:50:00,69.27,69.29,69.23,69.28,946851.0,60.2962,60.3136,60.2614,60.3049,946851.0
2017-07-20 09:30:00,69.36,69.4,69.22,69.23,337608.0,60.3746,60.4094,60.2527,60.2614,337608.0
2017-07-20 09:40:00,69.22,69.22,69.03,69.07,182755.0,60.2527,60.2527,60.0873,60.1221,182755.0
2017-07-20 09:50:00,69.06,69.13,68.98,69.11,226309.0,60.1134,60.1744,60.0438,60.157,226309.0
2017-07-20 10:00:00,69.12,69.17,69.11,69.16,92715.0,60.1657,60.2092,60.157,60.2005,92715.0
2017-07-20 10:10:00,69.17,69.17,69.03,69.03,109711.0,60.2092,60.2092,60.0873,60.0873,109711.0
2017-07-20 10:20:00,69.04,69.06,69.0,69.01,84737.0,60.096,60.1134,60.0612,60.0699,84737.0
2017-07-20 10:30:00,69.01,69.02,68.87,68.88,580283.0,60.0699,60.0786,59.9481,59.9568,580283.0
2017-07-20 10:40:00,68.88,68.93,68.82,68.92,675560.0,59.9568,60.0003,59.9045,59.9916,675560.0
2017-07-20 10:50:00,68.91,69.04,68.88,69.04,190687.0,59.9829,60.096,59.9568,60.096,190687.0
2017-07-20 11:00:00,69.03,69.1,68.98,68.98,107723.0,60.0873,60.1483,60.0438,60.0438,107723.0
2017-07-20 11:10:00,68.98,69.02,68.93,68.93,308938.0,60.0438,60.0786,60.0003,60.0003,308938.0
2017-07-20 11:20:00,68.93,68.98,68.9,68.91,59171.0,60.0003,60.0438,59.9742,59.9829,59171.0
2017-07-20 11:30:00,68.91,68.94,68.87,68.87,116646.0,59.9829,60.009,59.9481,59.9481,116646.0
2017-07-20 11:40:00,68.88,68.9,68.85,68.88,113426.0,59.9568,59.9742,59.9306,59.9568,113426.0
2017-07-20 11:50:00,68.88,68.91,68.87,68.9,119649.0,59.9568,59.9829,59.9481,59.9742,119649.0
2017-07-20 12:00:00,68.9,68.94,68.88,68.91,201499.0,59.9742,60.009,59.9568,59.9829,201499.0
2017-07-20 12:10:00,68.92,68.96,68.91,68.95,143134.0,59.9916,60.0264,59.9829,60.0177,143134.0
2017-07-20 12:20:00,68.95,68.98,68.93,68.97,71840.0,60.0177,60.0438,60.0003,60.0351,71840.0
2017-07-20 12:30:00,68.98,68.99,68.95,68.97,156274.0,60.0438,60.0525,60.0177,60.0351,156274.0
2017-07-20 12:40:00,68.98,69.0,68.95,69.0,39097.0,60.0438,60.0612,60.0177,60.0612,39097.0
2017-07-20 12:50:00,69.0,69.01,68.97,68.98,35511.0,60.0612,60.0699,60.0351,60.0438,35511.0
2017-07-20 13:00:00,68.98,69.0,68.95,68.97,93940.0,60.0438,60.0612,60.0177,60.0351,93940.0
2017-07-20 13:10:00,68.98,69.0,68.96,69.0,116264.0,60.0438,60.0612,60.0264,60.0612,116264.0
2017-07-20 13:20:00,69.0,69.02,68.98,69.02,53549.0,60.0612,60.0786,60.0438,60.0786,53549.0
2017-07-20 13:30:00,69.02,69.04,69.0,69.0,82100.0,60.0786,60.096,60.0612,60.0612,82100.0
2017-07-20 13:40:00,69.01,69.01,68.97,68.98,73726.0,60.0699,60.0699,60.0351,60.0438,73726.0
2017-07-20 13:50:00,68.98,68.98,68.95,68.97,70964.0,60.0438,60.0438,60.0177,60.0351,70964.0
2017-07-20 14:00:00,68.97,68.97,68.93,68.94,84961.0,60.0351,60.0351,60.0003,60.009,84961.0
2017-07-20 14:10:00,68.95,68.96,68.92,68.94,85840.0,60.0177,60.0264,59.9916,60.009,85840.0
2017-07-20 14:20:00,68.94,68.95,68.88,68.9,96660.0,60.009,60.0177,59.9568,59.9742,96660.0
2017-07-20 14:30:00,68.9,68.91,68.88,68.89,74874.0,59.9742,59.9829,59.9568,59.9655,74874.0
2017-07-20 14:40:00,68.89,68.97,68.89,68.96,97360.0,59.9655,60.0351,59.9655,60.0264,97360.0
2017-07-20 14:50:00,68.95,69.0,68.95,68.98,70045.0,60.0177,60.0612,60.0177,60.0438,70045.0
2017-07-20 15:00:00,68.98,69.01,68.98,69.0,353293.0,60.0438,60.0699,60.0438,60.0612,353293.0
2017-07-20 15:10:00,69.0,69.01,68.97,68.98,304126.0,60.0612,60.0699,60.0351,60.0438,304126.0
2017-07-20 15:20:00,68.98,69.0,68.97,68.97,147352.0,60.0438,60.0612,60.0351,60.0351,147352.0
2017-07-20 15:30:00,68.98,68.98,68.89,68.89,240265.0,60.0438,60.0438,59.9655,59.9655,240265.0
2017-07-20 15:40:00,68.9,68.91,68.86,68.9,386070.0,59.9742,59.9829,59.9393,59.9742,386070.0
2017-07-20 15:50:00,68.89,68.9,68.85,68.89,639299.0,59.9655,59.9742,59.9306,59.9655,639299.0
2017-07-21 09:30:00,68.57,68.57,68.37,68.42,872228.0,59.6869,59.6869,59.5128,59.5563,872228.0
2017-07-21 09:40:00,68.42,68.59,68.4,68.54,227412.0,59.5563,59.7043,59.5389,59.6608,227412.0
2017-07-21 09:50:00,68.54,68.55,68.43,68.44,151547.0,59.6608,59.6695,59.5651,59.5738,151547.0
2017-07-21 10:00:00,68.43,68.47,68.37,68.38,327353.0,59.5651,59.5999,59.5128,59.5215,327353.0
2017-07-21 10:10:00,68.39,68.43,68.34,68.34,164604.0,59.5302,59.5651,59.4867,59.4867,164604.0
2017-07-21 10:20:00,68.34,68.53,68.34,68.52,524247.0,59.4867,59.6521,59.4867,59.6434,524247.0
2017-07-21 10:30:00,68.52,68.54,68.5,68.53,182101.0,59.6434,59.6608,59.626,59.6521,182101.0
2017-07-21 10:40:00,68.53,68.53,68.46,68.49,189212.0,59.6521,59.6521,59.5912,59.6173,189212.0
2017-07-21 10:50:00,68.49,68.51,68.44,68.45,144784.0,59.6173,59.6347,59.5738,59.5825,144784.0
2017-07-21 11:00:00,68.44,68.51,68.43,68.5,112612.0,59.5738,59.6347,59.5651,59.626,112612.0
2017-07-21 11:10:00,68.49,68.58,68.49,68.57,181899.0,59.6173,59.6956,59.6173,59.6869,181899.0
2017-07-21 11:20:00,68.57,68.59,68.53,68.57,114080.0,59.6869,59.7043,59.6521,59.6869,114080.0
2017-07-21 11:30:00,68.57,68.63,68.56,68.61,58123.0,59.6869,59.7391,59.6782,59.7217,58123.0
2017-07-21 11:40:00,68.62,68.65,68.61,68.61,93269.0,59.7304,59.7566,59.7217,59.7217,93269.0
2017-07-21 11:50:00,68.61,68.69,68.6,68.67,75946.0,59.7217,59.7914,59.713,59.774,75946.0
2017-07-21 12:00:00,68.67,68.72,68.66,68.69,77346.0,59.774,59.8175,59.7653,59.7914,77346.0
2017-07-21 12:10:00,68.69,68.7,68.66,68.66,85747.0,59.7914,59.8001,59.7653,59.7653,85747.0
2017-07-21 12:20:00,68.66,68.68,68.63,68.65,77850.0,59.7653,59.7827,59.7391,59.7566,77850.0
2017-07-21 12:30:00,68.65,68.69,68.64,68.69,74231.0,59.7566,59.7914,59.7478,59.7914,74231.0
2017-07-21 12:40:00,68.7,68.75,68.69,68.74,263225.0,59.8001,59.8436,59.7914,59.8349,263225.0
2017-07-21 12:50:00,68.75,68.76,68.71,68.73,89776.0,59.8436,59.8523,59.8088,59.8262,89776.0
2017-07-21 13:00:00,68.72,68.75,68.71,68.73,152453.0,59.8175,59.8436,59.8088,59.8262,152453.0
2017-07-21 13:10:00,68.73,68.75,68.72,68.74,87851.0,59.8262,59.8436,59.8175,59.8349,87851.0
2017-07-21 13:20:00,68.75,68.75,68.67,68.71,47877.0,59.8436,59.8436,59.774,59.8088,47877.0
2017-07-21 13:30:00,68.71,68.71,68.65,68.68,61956.0,59.8088,59.8088,59.7566,59.7827,61956.0
2017-07-21 13:40:00,68.68,68.7,68.66,68.68,56640.0,59.7827,59.8001,59.7653,59.7827,56640.0
2017-07-21 13:50:00,68.67,68.71,68.66,68.69,90514.0,59.774,59.8088,59.7653,59.7914,90514.0
2017-07-21 14:00:00,68.7,68.71,68.66,68.67,73874.0,59.8001,59.8088,59.7653,59.774,73874.0
2017-07-21 14:10:00,68.67,68.71,68.66,68.71,411112.0,59.774,59.8088,59.7653,59.8088,411112.0
2017-07-21 14:20:00,68.72,68.75,68.7,68.72,79308.0,59.8175,59.8436,59.8001,59.8175,79308.0
2017-07-21 14:30:00,68.72,68.75,68.72,68.74,60461.0,59.8175,59.8436,59.8175,59.8349,60461.0
2017-07-21 14:40:00,68.73,68.75,68.72,68.72,93615.0,59.8262,59.8436,59.8175,59.8175,93615.0
2017-07-21 14:50:00,68.72,68.75,68.72,68.74,70098.0,59.8175,59.8436,59.8175,59.8349,70098.0
2017-07-21 15:00:00,68.75,68.77,68.72,68.73,95316.0,59.8436,59.861,59.8175,59.8262,95316.0
2017-07-21 15:10:00,68.73,68.74,68.71,68.72,89286.0,59.8262,59.8349,59.8088,59.8175,89286.0
2017-07-21 15:20:00,68.72,68.74,68.7,68.72,176546.0,59.8175,59.8349,59.8001,59.8175,176546.0
2017-07-21 15:30:00,68.73,68.73,68.7,68.72,181376.0,59.8262,59.8262,59.8001,59.8175,181376.0
2017-07-21 15:40:00,68.73,68.76,68.72,68.75,456577.0,59.8262,59.8523,59.8175,59.8436,456577.0
2017-07-21 15:50:00,68.76,68.81,68.75,68.79,952808.0,59.8523,59.8958,59.8436,59.8784,952808.0
2017-07-24 09:30:00,68.71,68.81,68.63,68.65,308217.0,59.8088,59.8958,59.7391,59.7566,308217.0
2017-07-24 09:40:00,68.65,68.7,68.62,68.69,181164.0,59.7566,59.8001,59.7304,59.7914,181164.0
2017-07-24 09:50:00,68.68,68.7,68.62,68.63,96796.0,59.7827,59.8001,59.7304,59.7391,96796.0
2017-07-24 10:00:00,68.62,68.65,68.6,68.64,197173.0,59.7304,59.7566,59.713,59.7478,197173.0
2017-07-24 10:10:00,68.64,68.66,68.6,68.61,112483.0,59.7478,59.7653,59.713,59.7217,112483.0
2017-07-24 10:20:00,68.62,68.65,68.58,68.6,147260.0,59.7304,59.7566,59.6956,59.713,147260.0
2017-07-24 10:30:00,68.6,68.6,68.53,68.56,221461.0,59.713,59.713,59.6521,59.6782,221461.0
2017-07-24 10:40:00,68.55,68.63,68.55,68.62,137788.0,59.6695,59.7391,59.6695,59.7304,137788.0
2017-07-24 10:50:00,68.61,68.62,68.56,68.58,52526.0,59.7217,59.7304,59.6782,59.6956,52526.0
2017-07-24 11:00:00,68.58,68.62,68.56,68.6,89057.0,59.6956,59.7304,59.6782,59.713,89057.0
2017-07-24 11:10:00,68.6,68.63,68.59,68.62,62889.0,59.713,59.7391,59.7043,59.7304,62889.0
2017-07-24 11:20:00,68.62,68.63,68.59,68.61,181162.0,59.7304,59.7391,59.7043,59.7217,181162.0
2017-07-24 11:30:00,68.62,68.68,68.61,68.66,416328.0,59.7304,59.7827,59.7217,59.7653,416328.0
2017-07-24 11:40:00,68.67,68.7,68.65,68.67,319516.0,59.774,59.8001,59.7566,59.774,319516.0
2017-07-24 11:50:00,68.67,68.72,68.67,68.7,359812.0,59.774,59.8175,59.774,59.8001,359812.0
2017-07-24 12:00:00,68.7,68.71,68.65,68.66,62126.0,59.8001,59.8088,59.7566,59.7653,62126.0
2017-07-24 12:10:00,68.66,68.67,68.63,68.64,33047.0,59.7653,59.774,59.7391,59.7478,33047.0
2017-07-24 12:20:00,68.64,68.67,68.63,68.64,105778.0,59.7478,59.774,59.7391,59.7478,105778.0
2017-07-24 12:30:00,68.65,68.65,68.63,68.64,44759.0,59.7566,59.7566,59.7391,59.7478,44759.0
2017-07-24 12:40:00,68.64,68.65,68.61,68.64,42284.0,59.7478,59.7566,59.7217,59.7478,42284.0
2017-07-24 12:50:00,68.64,68.67,68.63,68.67,40114.0,59.7478,59.774,59.7391,59.774,40114.0
2017-07-24 13:00:00,68.66,68.68,68.66,68.68,46698.0,59.7653,59.7827,59.7653,59.7827,46698.0
2017-07-24 13:10:00,68.67,68.68,68.64,68.65,48369.0,59.774,59.7827,59.7478,59.7566,48369.0
2017-07-24 13:20:00,68.65,68.67,68.64,68.65,54662.0,59.7566,59.774,59.7478,59.7566,54662.0
2017-07-24 13:30:00,68.65,68.67,68.63,68.65,38752.0,59.7566,59.774,59.7391,59.7566,38752.0
2017-07-24 13:40:00,68.65,68.65,68.61,68.62,21695.0,59.7566,59.7566,59.7217,59.7304,21695.0
2017-07-24 13:50:00,68.62,68.62,68.57,68.57,63183.0,59.7304,59.7304,59.6869,59.6869,63183.0
2017-07-24 14:00:00,68.58,68.6,68.56,68.6,51816.0,59.6956,59.713,59.6782,59.713,51816.0
2017-07-24 14:10:00,68.6,68.64,68.59,68.63,58756.0,59.713,59.7478,59.7043,59.7391,58756.0
2017-07-24 14:20:00,68.63,68.63,68.59,68.59,53332.0,59.7391,59.7391,59.7043,59.7043,53332.0
2017-07-24 14:30:00,68.59,68.61,68.58,68.6,112303.0,59.7043,59.7217,59.6956,59.713,112303.0
2017-07-24 14:40:00,68.6,68.61,68.57,68.59,72484.0,59.713,59.7217,59.6869,59.7043,72484.0
2017-07-24 14:50:00,68.59,68.63,68.58,68.62,95909.0,59.7043,59.7391,59.6956,59.7304,95909.0
2017-07-24 15:00:00,68.62,68.66,68.61,68.62,392087.0,59.7304,59.7653,59.7217,59.7304,392087.0
2017-07-24 15:10:00,68.62,68.62,68.59,68.6,79146.0,59.7304,59.7304,59.7043,59.713,79146.0
2017-07-24 15:20:00,68.59,68.65,68.59,68.64,121562.0,59.7043,59.7566,59.7043,59.7478,121562.0
2017-07-24 15:30:00,68.64,68.64,68.6,68.63,123166.0,59.7478,59.7478,59.713,59.7391,123166.0
2017-07-24 15:40:00,68.63,68.67,68.62,68.67,142243.0,59.7391,59.774,59.7304,59.774,142243.0
2017-07-24 15:50:00,68.67,68.67,68.59,68.63,1486082.0,59.774,59.774,59.7043,59.7391,1486082.0
2017-07-25 09:30:00,68.98,68.98,68.71,68.71,512970.0,60.0438,60.0438,59.8088,59.8088,512970.0
2017-07-25 09:40:00,68.69,68.7,68.58,68.58,529345.0,59.7914,59.8001,59.6956,59.6956,529345.0
2017-07-25 09:50:00,68.59,68.63,68.48,68.48,507858.0,59.7043,59.7391,59.6086,59.6086,507858.0
2017-07-25 10:00:00,68.48,68.5,68.39,68.42,362642.0,59.6086,59.626,59.5302,59.5563,362642.0
2017-07-25 10:10:00,68.42,68.46,68.34,68.46,424831.0,59.5563,59.5912,59.4867,59.5912,424831.0
2017-07-25 10:20:00,68.46,68.56,68.46,68.55,256426.0,59.5912,59.6782,59.5912,59.6695,256426.0
2017-07-25 10:30:00,68.55,68.61,68.55,68.58,341601.0,59.6695,59.7217,59.6695,59.6956,341601.0
2017-07-25 10:40:00,68.58,68.64,68.58,68.62,193727.0,59.6956,59.7478,59.6956,59.7304,193727.0
2017-07-25 10:50:00,68.61,68.62,68.56,68.58,299889.0,59.7217,59.7304,59.6782,59.6956,299889.0
2017-07-25 11:00:00,68.58,68.66,68.58,68.63,563108.0,59.6956,59.7653,59.6956,59.7391,563108.0
2017-07-25 11:10:00,68.64,68.74,68.64,68.74,439282.0,59.7478,59.8349,59.7478,59.8349,439282.0
2017-07-25 11:20:00,68.74,68.75,68.7,68.72,229611.0,59.8349,59.8436,59.8001,59.8175,229611.0
2017-07-25 11:30:00,68.72,68.72,68.67,68.69,100001.0,59.8175,59.8175,59.774,59.7914,100001.0
2017-07-25 11:40:00,68.68,68.7,68.65,68.67,72161.0,59.7827,59.8001,59.7566,59.774,72161.0
2017-07-25 11:50:00,68.68,68.71,68.63,68.64,147373.0,59.7827,59.8088,59.7391,59.7478,147373.0
2017-07-25 12:00:00,68.64,68.7,68.64,68.68,86642.0,59.7478,59.8001,59.7478,59.7827,86642.0
2017-07-25 12:10:00,68.68,68.7,68.67,68.68,70482.0,59.7827,59.8001,59.774,59.7827,70482.0
2017-07-25 12:20:00,68.68,68.72,68.67,68.69,62467.0,59.7827,59.8175,59.774,59.7914,62467.0
2017-07-25 12:30:00,68.69,68.72,68.67,68.69,37613.0,59.7914,59.8175,59.774,59.7914,37613.0
2017-07-25 12:40:00,68.68,68.71,68.66,68.7,32204.0,59.7827,59.8088,59.7653,59.8001,32204.0
2017-07-25 12:50:00,68.7,68.73,68.67,68.73,67502.0,59.8001,59.8262,59.774,59.8262,67502.0
2017-07-25 13:00:00,68.73,68.76,68.72,68.75,73973.0,59.8262,59.8523,59.8175,59.8436,73973.0
2017-07-25 13:10:00,68.75,68.77,68.71,68.72,149375.0,59.8436,59.861,59.8088,59.8175,149375.0
2017-07-25 13:20:00,68.71,68.72,68.69,68.72,55396.0,59.8088,59.8175,59.7914,59.8175,55396.0
2017-07-25 13:30:00,68.71,68.73,68.7,68.71,42663.0,59.8088,59.8262,59.8001,59.8088,42663.0
2017-07-25 13:40:00,68.7,68.72,68.69,68.7,49194.0,59.8001,59.8175,59.7914,59.8001,49194.0
2017-07-25 13:50:00,68.7,68.7,68.65,68.66,66812.0,59.8001,59.8001,59.7566,59.7653,66812.0
2017-07-25 14:00:00,68.65,68.67,68.64,68.65,37928.0,59.7566,59.774,59.7478,59.7566,37928.0
2017-07-25 14:10:00,68.64,68.66,68.6,68.61,78049.0,59.7478,59.7653,59.713,59.7217,78049.0
2017-07-25 14:20:00,68.61,68.64,68.61,68.61,100751.0,59.7217,59.7478,59.7217,59.7217,100751.0
2017-07-25 14:30:00,68.61,68.63,68.57,68.62,93438.0,59.7217,59.7391,59.6869,59.7304,93438.0
2017-07-25 14:40:00,68.62,68.63,68.57,68.6,70505.0,59.7304,59.7391,59.6869,59.713,70505.0
2017-07-25 14:50:00,68.59,68.61,68.58,68.6,113636.0,59.7043,59.7217,59.6956,59.713,113636.0
2017-07-25 15:00:00,68.59,68.62,68.57,68.57,67991.0,59.7043,59.7304,59.6869,59.6869,67991.0
2017-07-25 15:10:00,68.58,68.59,68.56,68.56,114340.0,59.6956,59.7043,59.6782,59.6782,114340.0
2017-07-25 15:20:00,68.56,68.57,68.5,68.53,100938.0,59.6782,59.6869,59.626,59.6521,100938.0
2017-07-25 15:30:00,68.53,68.55,68.52,68.55,296289.0,59.6521,59.6695,59.6434,59.6695,296289.0
2017-07-25 15:40:00,68.54,68.55,68.52,68.55,357839.0,59.6608,59.6695,59.6434,59.6695,357839.0
2017-07-25 15:50:00,68.55,68.59,68.54,68.55,885277.0,59.6695,59.7043,59.6608,59.6695,885277.0
2017-07-26 09:30:00,68.74,68.74,68.5,68.53,414841.0,59.8349,59.8349,59.626,59.6521,414841.0
2017-07-26 09:40:00,68.53,68.56,68.47,68.55,261917.0,59.6521,59.6782,59.5999,59.6695,261917.0
2017-07-26 09:50:00,68.56,68.59,68.49,68.59,260489.0,59.6782,59.7043,59.6173,59.7043,260489.0
2017-07-26 10:00:00,68.59,68.62,68.55,68.57,137674.0,59.7043,59.7304,59.6695,59.6869,137674.0
2017-07-26 10:10:00,68.57,68.65,68.56,68.63,125339.0,59.6869,59.7566,59.6782,59.7391,125339.0
2017-07-26 10:20:00,68.63,68.65,68.55,68.6,129811.0,59.7391,59.7566,59.6695,59.713,129811.0
2017-07-26 10:30:00,68.6,68.64,68.56,68.62,236797.0,59.713,59.7478,59.6782,59.7304,236797.0
2017-07-26 10:40:00,68.62,68.65,68.59,68.59,136908.0,59.7304,59.7566,59.7043,59.7043,136908.0
2017-07-26 10:50:00,68.59,68.59,68.54,68.56,169843.0,59.7043,59.7043,59.6608,59.6782,169843.0
2017-07-26 11:00:00,68.56,68.59,68.53,68.57,160096.0,59.6782,59.7043,59.6521,59.6869,160096.0
2017-07-26 11:10:00,68.57,68.64,68.56,68.6,244323.0,59.6869,59.7478,59.6782,59.713,244323.0
2017-07-26 11:20:00,68.59,68.6,68.55,68.59,67664.0,59.7043,59.713,59.6695,59.7043,67664.0
2017-07-26 11:30:00,68.58,68.63,68.58,68.6,127936.0,59.6956,59.7391,59.6956,59.713,127936.0
2017-07-26 11:40:00,68.59,68.66,68.58,68.65,84111.0,59.7043,59.7653,59.6956,59.7566,84111.0
2017-07-26 11:50:00,68.65,68.65,68.59,68.63,50710.0,59.7566,59.7566,59.7043,59.7391,50710.0
2017-07-26 12:00:00,68.62,68.67,68.62,68.66,77880.0,59.7304,59.774,59.7304,59.7653,77880.0
2017-07-26 12:10:00,68.66,68.67,68.63,68.64,82222.0,59.7653,59.774,59.7391,59.7478,82222.0
2017-07-26 12:20:00,68.64,68.69,68.63,68.67,79110.0,59.7478,59.7914,59.7391,59.774,79110.0
2017-07-26 12:30:00,68.66,68.67,68.64,68.66,80091.0,59.7653,59.774,59.7478,59.7653,80091.0
2017-07-26 12:40:00,68.66,68.69,68.64,68.67,54761.0,59.7653,59.7914,59.7478,59.774,54761.0
2017-07-26 12:50:00,68.68,68.71,68.67,68.68,227966.0,59.7827,59.8088,59.774,59.7827,227966.0
2017-07-26 13:00:00,68.68,68.69,68.65,68.68,104453.0,59.7827,59.7914,59.7566,59.7827,104453.0
2017-07-26 13:10:00,68.68,68.68,68.64,68.67,351183.0,59.7827,59.7827,59.7478,59.774,351183.0
2017-07-26 13:20:00,68.67,68.67,68.61,68.64,58506.0,59.774,59.774,59.7217,59.7478,58506.0
2017-07-26 13:30:00,68.64,68.67,68.61,68.61,67444.0,59.7478,59.774,59.7217,59.7217,67444.0
2017-07-26 13:40:00,68.62,68.63,68.59,68.59,123007.0,59.7304,59.7391,59.7043,59.7043,123007.0
2017-07-26 13:50:00,68.59,68.63,68.58,68.59,144324.0,59.7043,59.7391,59.6956,59.7043,144324.0
2017-07-26 14:00:00,68.59,68.68,68.58,68.65,213662.0,59.7043,59.7827,59.6956,59.7566,213662.0
2017-07-26 14:10:00,68.65,68.66,68.61,68.64,86851.0,59.7566,59.7653,59.7217,59.7478,86851.0
2017-07-26 14:20:00,68.64,68.68,68.63,68.67,64320.0,59.7478,59.7827,59.7391,59.774,64320.0
2017-07-26 14:30:00,68.67,68.69,68.66,68.68,64921.0,59.774,59.7914,59.7653,59.7827,64921.0
2017-07-26 14:40:00,68.68,68.69,68.64,68.68,76354.0,59.7827,59.7914,59.7478,59.7827,76354.0
2017-07-26 14:50:00,68.68,68.68,68.59,68.61,351460.0,59.7827,59.7827,59.7043,59.7217,351460.0
2017-07-26 15:00:00,68.6,68.63,68.58,68.63,136761.0,59.713,59.7391,59.6956,59.7391,136761.0
2017-07-26 15:10:00,68.63,68.63,68.57,68.61,95456.0,59.7391,59.7391,59.6869,59.7217,95456.0
2017-07-26 15:20:00,68.62,68.65,68.6,68.64,142054.0,59.7304,59.7566,59.713,59.7478,142054.0
2017-07-26 15:30:00,68.63,68.65,68.6,68.62,218692.0,59.7391,59.7566,59.713,59.7304,218692.0
2017-07-26 15:40:00,68.63,68.63,68.55,68.59,402603.0,59.7391,59.7391,59.6695,59.7043,402603.0
2017-07-26 15:50:00,68.58,68.64,68.58,68.63,534942.0,59.6956,59.7478,59.6956,59.7391,534942.0
2017-07-27 09:30:00,68.56,68.56,68.22,68.34,573603.0,59.6782,59.6782,59.3823,59.4867,573603.0
2017-07-27 09:40:00,68.34,68.43,68.3,68.34,644709.0,59.4867,59.5651,59.4519,59.4867,644709.0
2017-07-27 09:50:00,68.33,68.34,68.24,68.31,164169.0,59.478,59.4867,59.3997,59.4606,164169.0
2017-07-27 10:00:00,68.31,68.31,68.23,68.27,109803.0,59.4606,59.4606,59.391,59.4258,109803.0
2017-07-27 10:10:00,68.28,68.3,68.22,68.25,180323.0,59.4345,59.4519,59.3823,59.4084,180323.0
2017-07-27 10:20:00,68.24,68.26,68.18,68.25,178587.0,59.3997,59.4171,59.3474,59.4084,178587.0
2017-07-27 10:30:00,68.25,68.28,68.19,68.25,241659.0,59.4084,59.4345,59.3561,59.4084,241659.0
2017-07-27 10:40:00,68.25,68.27,68.22,68.27,265276.0,59.4084,59.4258,59.3823,59.4258,265276.0
2017-07-27 10:50:00,68.27,68.28,68.21,68.26,261331.0,59.4258,59.4345,59.3736,59.4171,261331.0
2017-07-27 11:00:00,68.26,68.26,68.14,68.16,180310.0,59.4171,59.4171,59.3126,59.33,180310.0
2017-07-27 11:10:00,68.16,68.2,68.11,68.13,351659.0,59.33,59.3648,59.2865,59.3039,351659.0
2017-07-27 11:20:00,68.13,68.14,68.07,68.1,341355.0,59.3039,59.3126,59.2517,59.2778,341355.0
2017-07-27 11:30:00,68.1,68.2,68.09,68.16,125116.0,59.2778,59.3648,59.2691,59.33,125116.0
2017-07-27 11:40:00,68.16,68.19,68.11,68.14,67061.0,59.33,59.3561,59.2865,59.3126,67061.0
2017-07-27 11:50:00,68.14,68.15,68.11,68.12,59005.0,59.3126,59.3213,59.2865,59.2952,59005.0
2017-07-27 12:00:00,68.12,68.13,68.1,68.13,129334.0,59.2952,59.3039,59.2778,59.3039,129334.0
2017-07-27 12:10:00,68.14,68.16,68.13,68.16,55311.0,59.3126,59.33,59.3039,59.33,55311.0
2017-07-27 12:20:00,68.16,68.17,68.13,68.16,92882.0,59.33,59.3387,59.3039,59.33,92882.0
2017-07-27 12:30:00,68.17,68.19,68.15,68.17,153948.0,59.3387,59.3561,59.3213,59.3387,153948.0
2017-07-27 12:40:00,68.16,68.17,68.13,68.15,180300.0,59.33,59.3387,59.3039,59.3213,180300.0
2017-07-27 12:50:00,68.15,68.15,68.07,68.09,202514.0,59.3213,59.3213,59.2517,59.2691,202514.0
2017-07-27 13:00:00,68.09,68.09,68.04,68.04,222605.0,59.2691,59.2691,59.2256,59.2256,222605.0
2017-07-27 13:10:00,68.05,68.09,68.04,68.05,162032.0,59.2343,59.2691,59.2256,59.2343,162032.0
2017-07-27 13:20:00,68.05,68.07,67.93,67.99,564728.0,59.2343,59.2517,59.1298,59.1821,564728.0
2017-07-27 13:30:00,67.99,68.0,67.92,67.97,354369.0,59.1821,59.1908,59.1211,59.1646,354369.0
2017-07-27 13:40:00,67.97,68.05,67.96,68.04,243753.0,59.1646,59.2343,59.1559,59.2256,243753.0
2017-07-27 13:50:00,68.03,68.07,67.97,68.05,156501.0,59.2169,59.2517,59.1646,59.2343,156501.0
2017-07-27 14:00:00,68.05,68.09,68.01,68.05,253842.0,59.2343,59.2691,59.1995,59.2343,253842.0
2017-07-27 14:10:00,68.04,68.1,68.03,68.1,77368.0,59.2256,59.2778,59.2169,59.2778,77368.0
2017-07-27 14:20:00,68.09,68.09,67.97,68.02,79231.0,59.2691,59.2691,59.1646,59.2082,79231.0
2017-07-27 14:30:00,68.02,68.05,67.97,68.03,139898.0,59.2082,59.2343,59.1646,59.2169,139898.0
2017-07-27 14:40:00,68.02,68.02,67.93,67.95,257039.0,59.2082,59.2082,59.1298,59.1472,257039.0
2017-07-27 14:50:00,67.95,67.99,67.93,67.99,77418.0,59.1472,59.1821,59.1298,59.1821,77418.0
2017-07-27 15:00:00,67.98,67.99,67.94,67.95,121182.0,59.1733,59.1821,59.1385,59.1472,121182.0
2017-07-27 15:10:00,67.95,68.01,67.93,67.97,194723.0,59.1472,59.1995,59.1298,59.1646,194723.0
2017-07-27 15:20:00,67.96,68.06,67.96,68.06,197742.0,59.1559,59.243,59.1559,59.243,197742.0
2017-07-27 15:30:00,68.06,68.17,68.05,68.15,188360.0,59.243,59.3387,59.2343,59.3213,188360.0
2017-07-27 15:40:00,68.15,68.17,68.11,68.15,221834.0,59.3213,59.3387,59.2865,59.3213,221834.0
2017-07-27 15:50:00,68.15,68.23,68.13,68.22,644631.0,59.3213,59.391,59.3039,59.3823,644631.0
2017-07-28 09:30:00,68.17,68.28,68.17,68.23,279676.0,59.3387,59.4345,59.3387,59.391,279676.0
2017-07-28 09:40:00,68.23,68.24,68.13,68.16,199027.0,59.391,59.3997,59.3039,59.33,199027.0
2017-07-28 09:50:00,68.17,68.19,68.12,68.13,301248.0,59.3387,59.3561,59.2952,59.3039,301248.0
2017-07-28 10:00:00,68.13,68.21,68.12,68.14,657061.0,59.3039,59.3736,59.2952,59.3126,657061.0
2017-07-28 10:10:00,68.14,68.18,68.11,68.17,739649.0,59.3126,59.3474,59.2865,59.3387,739649.0
2017-07-28 10:20:00,68.17,68.22,68.15,68.21,525722.0,59.3387,59.3823,59.3213,59.3736,525722.0
2017-07-28 10:30:00,68.21,68.26,68.18,68.18,522341.0,59.3736,59.4171,59.3474,59.3474,522341.0
2017-07-28 10:40:00,68.18,68.24,68.17,68.22,422107.0,59.3474,59.3997,59.3387,59.3823,422107.0
2017-07-28 10:50:00,68.22,68.22,68.15,68.16,340392.0,59.3823,59.3823,59.3213,59.33,340392.0
2017-07-28 11:00:00,68.17,68.22,68.14,68.18,151699.0,59.3387,59.3823,59.3126,59.3474,151699.0
2017-07-28 11:10:00,68.17,68.23,68.15,68.22,89539.0,59.3387,59.391,59.3213,59.3823,89539.0
2017-07-28 11:20:00,68.21,68.22,68.14,68.15,179661.0,59.3736,59.3823,59.3126,59.3213,179661.0
2017-07-28 11:30:00,68.15,68.2,68.13,68.2,143698.0,59.3213,59.3648,59.3039,59.3648,143698.0
2017-07-28 11:40:00,68.2,68.21,68.14,68.15,50799.0,59.3648,59.3736,59.3126,59.3213,50799.0
2017-07-28 11:50:00,68.15,68.17,68.13,68.16,54162.0,59.3213,59.3387,59.3039,59.33,54162.0
2017-07-28 12:00:00,68.16,68.21,68.16,68.19,24660.0,59.33,59.3736,59.33,59.3561,24660.0
2017-07-28 12:10:00,68.19,68.2,68.16,68.19,57179.0,59.3561,59.3648,59.33,59.3561,57179.0
2017-07-28 12:20:00,68.2,68.2,68.14,68.16,115751.0,59.3648,59.3648,59.3126,59.33,115751.0
2017-07-28 12:30:00,68.16,68.17,68.1,68.11,2212859.0,59.33,59.3387,59.2778,59.2865,2212859.0
2017-07-28 12:40:00,68.1,68.11,68.03,68.07,1090550.0,59.2778,59.2865,59.2169,59.2517,1090550.0
2017-07-28 12:50:00,68.07,68.09,68.05,68.07,54614.0,59.2517,59.2691,59.2343,59.2517,54614.0
2017-07-28 13:00:00,68.07,68.08,68.05,68.08,72047.0,59.2517,59.2604,59.2343,59.2604,72047.0
2017-07-28 13:10:00,68.08,68.08,68.04,68.04,48257.0,59.2604,59.2604,59.2256,59.2256,48257.0
2017-07-28 13:20:00,68.03,68.06,68.02,68.05,50463.0,59.2169,59.243,59.2082,59.2343,50463.0
2017-07-28 13:30:00,68.05,68.1,68.05,68.1,300848.0,59.2343,59.2778,59.2343,59.2778,300848.0
2017-07-28 13:40:00,68.1,68.14,68.09,68.14,36106.0,59.2778,59.3126,59.2691,59.3126,36106.0
2017-07-28 13:50:00,68.14,68.19,68.13,68.17,20282.0,59.3126,59.3561,59.3039,59.3387,20282.0
2017-07-28 14:00:00,68.17,68.18,68.14,68.17,29234.0,59.3387,59.3474,59.3126,59.3387,29234.0
2017-07-28 14:10:00,68.17,68.18,68.15,68.17,37306.0,59.3387,59.3474,59.3213,59.3387,37306.0
2017-07-28 14:20:00,68.17,68.26,68.17,68.26,96091.0,59.3387,59.4171,59.3387,59.4171,96091.0
2017-07-28 14:30:00,68.26,68.27,68.23,68.27,179213.0,59.4171,59.4258,59.391,59.4258,179213.0
2017-07-28 14:40:00,68.26,68.3,68.26,68.3,49212.0,59.4171,59.4519,59.4171,59.4519,49212.0
2017-07-28 14:50:00,68.31,68.35,68.3,68.32,72530.0,59.4606,59.4954,59.4519,59.4693,72530.0
2017-07-28 15:00:00,68.32,68.36,68.32,68.33,56930.0,59.4693,59.5041,59.4693,59.478,56930.0
2017-07-28 15:10:00,68.32,68.35,68.3,68.34,101978.0,59.4693,59.4954,59.4519,59.4867,101978.0
2017-07-28 15:20:00,68.34,68.36,68.33,68.35,65843.0,59.4867,59.5041,59.478,59.4954,65843.0
2017-07-28 15:30:00,68.35,68.4,68.34,68.4,134066.0,59.4954,59.5389,59.4867,59.5389,134066.0
2017-07-28 15:40:00,68.4,68.43,68.39,68.41,129725.0,59.5389,59.5651,59.5302,59.5476,129725.0
2017-07-28 15:50:00,68.42,68.45,68.39,68.41,444127.0,59.5563,59.5825,59.5302,59.5476,444127.0
2017-07-31 09:30:00,68.72,68.75,68.51,68.64,345917.0,59.8175,59.8436,59.6347,59.7478,345917.0
2017-07-31 09:40:00,68.64,68.68,68.62,68.62,341280.0,59.7478,59.7827,59.7304,59.7304,341280.0
2017-07-31 09:50:00,68.63,68.65,68.55,68.55,147950.0,59.7391,59.7566,59.6695,59.6695,147950.0
2017-07-31 10:00:00,68.56,68.58,68.46,68.48,187137.0,59.6782,59.6956,59.5912,59.6086,187137.0
2017-07-31 10:10:00,68.48,68.54,68.44,68.51,127262.0,59.6086,59.6608,59.5738,59.6347,127262.0
2017-07-31 10:20:00,68.52,68.53,68.48,68.52,109329.0,59.6434,59.6521,59.6086,59.6434,109329.0
2017-07-31 10:30:00,68.53,68.56,68.48,68.55,89542.0,59.6521,59.6782,59.6086,59.6695,89542.0
2017-07-31 10:40:00,68.56,68.6,68.53,68.59,103544.0,59.6782,59.713,59.6521,59.7043,103544.0
2017-07-31 10:50:00,68.58,68.59,68.51,68.53,201633.0,59.6956,59.7043,59.6347,59.6521,201633.0
2017-07-31 11:00:00,68.53,68.59,68.52,68.55,137717.0,59.6521,59.7043,59.6434,59.6695,137717.0
2017-07-31 11:10:00,68.55,68.6,68.54,68.59,414571.0,59.6695,59.713,59.6608,59.7043,414571.0
2017-07-31 11:20:00,68.59,68.61,68.55,68.55,100007.0,59.7043,59.7217,59.6695,59.6695,100007.0
2017-07-31 11:30:00,68.56,68.59,68.55,68.58,81735.0,59.6782,59.7043,59.6695,59.6956,81735.0
2017-07-31 11:40:00,68.57,68.58,68.53,68.53,95693.0,59.6869,59.6956,59.6521,59.6521,95693.0
2017-07-31 11:50:00,68.52,68.53,68.49,68.52,57069.0,59.6434,59.6521,59.6173,59.6434,57069.0
2017-07-31 12:00:00,68.52,68.52,68.46,68.47,94063.0,59.6434,59.6434,59.5912,59.5999,94063.0
2017-07-31 12:10:00,68.48,68.49,68.47,68.48,61319.0,59.6086,59.6173,59.5999,59.6086,61319.0
2017-07-31 12:20:00,68.48,68.48,68.45,68.46,82815.0,59.6086,59.6086,59.5825,59.5912,82815.0
2017-07-31 12:30:00,68.46,68.48,68.42,68.44,63247.0,59.5912,59.6086,59.5563,59.5738,63247.0
2017-07-31 12:40:00,68.44,68.46,68.44,68.45,117002.0,59.5738,59.5912,59.5738,59.5825,117002.0
2017-07-31 12:50:00,68.45,68.46,68.44,68.45,80118.0,59.5825,59.5912,59.5738,59.5825,80118.0
2017-07-31 13:00:00,68.45,68.48,68.43,68.45,80844.0,59.5825,59.6086,59.5651,59.5825,80844.0
2017-07-31 13:10:00,68.45,68.47,68.43,68.45,65587.0,59.5825,59.5999,59.5651,59.5825,65587.0
2017-07-31 13:20:00,68.45,68.49,68.44,68.48,78365.0,59.5825,59.6173,59.5738,59.6086,78365.0
2017-07-31 13:30:00,68.48,68.5,68.46,68.47,218499.0,59.6086,59.626,59.5912,59.5999,218499.0
2017-07-31 13:40:00,68.47,68.48,68.45,68.48,86794.0,59.5999,59.6086,59.5825,59.6086,86794.0
2017-07-31 13:50:00,68.48,68.5,68.45,68.49,94309.0,59.6086,59.626,59.5825,59.6173,94309.0
2017-07-31 14:00:00,68.48,68.49,68.46,68.46,63397.0,59.6086,59.6173,59.5912,59.5912,63397.0
2017-07-31 14:10:00,68.47,68.47,68.43,68.43,70546.0,59.5999,59.5999,59.5651,59.5651,70546.0
2017-07-31 14:20:00,68.43,68.43,68.39,68.42,86178.0,59.5651,59.5651,59.5302,59.5563,86178.0
2017-07-31 14:30:00,68.42,68.43,68.38,68.39,107650.0,59.5563,59.5651,59.5215,59.5302,107650.0
2017-07-31 14:40:00,68.39,68.4,68.35,68.37,65677.0,59.5302,59.5389,59.4954,59.5128,65677.0
2017-07-31 14:50:00,68.37,68.38,68.35,68.36,54210.0,59.5128,59.5215,59.4954,59.5041,54210.0
2017-07-31 15:00:00,68.36,68.38,68.35,68.37,92749.0,59.5041,59.5215,59.4954,59.5128,92749.0
2017-07-31 15:10:00,68.37,68.39,68.35,68.38,103719.0,59.5128,59.5302,59.4954,59.5215,103719.0
2017-07-31 15:20:00,68.37,68.44,68.37,68.42,115668.0,59.5128,59.5738,59.5128,59.5563,115668.0
2017-07-31 15:30:00,68.42,68.45,68.41,68.42,149536.0,59.5563,59.5825,59.5476,59.5563,149536.0
2017-07-31 15:40:00,68.42,68.45,68.41,68.42,179046.0,59.5563,59.5825,59.5476,59.5563,179046.0
2017-07-31 15:50:00,68.42,68.44,68.29,68.31,1371883.0,59.5563,59.5738,59.4432,59.4606,1371883.0
2017-08-01 09:30:00,68.37,68.49,68.26,68.29,724256.0,59.5128,59.6173,59.4171,59.4432,724256.0
2017-08-01 09:40:00,68.29,68.31,68.21,68.21,239484.0,59.4432,59.4606,59.3736,59.3736,239484.0
2017-08-01 09:50:00,68.21,68.25,68.17,68.18,321657.0,59.3736,59.4084,59.3387,59.3474,321657.0
2017-08-01 10:00:00,68.17,68.21,68.15,68.2,255487.0,59.3387,59.3736,59.3213,59.3648,255487.0
2017-08-01 10:10:00,68.2,68.22,68.16,68.17,308697.0,59.3648,59.3823,59.33,59.3387,308697.0
2017-08-01 10:20:00,68.17,68.18,68.05,68.06,243764.0,59.3387,59.3474,59.2343,59.243,243764.0
2017-08-01 10:30:00,68.07,68.15,68.06,68.08,262996.0,59.2517,59.3213,59.243,59.2604,262996.0
2017-08-01 10:40:00,68.08,68.13,68.08,68.13,435907.0,59.2604,59.3039,59.2604,59.3039,435907.0
2017-08-01 10:50:00,68.13,68.18,68.1,68.12,331944.0,59.3039,59.3474,59.2778,59.2952,331944.0
2017-08-01 11:00:00,68.12,68.15,68.1,68.12,118743.0,59.2952,59.3213,59.2778,59.2952,118743.0
2017-08-01 11:10:00,68.11,68.11,67.98,67.99,483546.0,59.2865,59.2865,59.1733,59.1821,483546.0
2017-08-01 11:20:00,67.99,68.04,67.97,67.99,380413.0,59.1821,59.2256,59.1646,59.1821,380413.0
2017-08-01 11:30:00,67.99,68.06,67.98,68.06,304535.0,59.1821,59.243,59.1733,59.243,304535.0
2017-08-01 11:40:00,68.05,68.06,68.01,68.01,251407.0,59.2343,59.243,59.1995,59.1995,251407.0
2017-08-01 11:50:00,68.02,68.02,67.97,68.0,151713.0,59.2082,59.2082,59.1646,59.1908,151713.0
2017-08-01 12:00:00,68.01,68.02,67.98,67.98,91057.0,59.1995,59.2082,59.1733,59.1733,91057.0
2017-08-01 12:10:00,67.98,68.0,67.94,67.98,99267.0,59.1733,59.1908,59.1385,59.1733,99267.0
2017-08-01 12:20:00,67.98,67.99,67.95,67.95,59168.0,59.1733,59.1821,59.1472,59.1472,59168.0
2017-08-01 12:30:00,67.96,67.98,67.94,67.94,180102.0,59.1559,59.1733,59.1385,59.1385,180102.0
2017-08-01 12:40:00,67.95,68.0,67.94,67.98,157236.0,59.1472,59.1908,59.1385,59.1733,157236.0
2017-08-01 12:50:00,67.98,68.0,67.96,67.97,89768.0,59.1733,59.1908,59.1559,59.1646,89768.0
2017-08-01 13:00:00,67.98,68.0,67.96,68.0,123759.0,59.1733,59.1908,59.1559,59.1908,123759.0
2017-08-01 13:10:00,68.0,68.01,67.98,68.0,114271.0,59.1908,59.1995,59.1733,59.1908,114271.0
2017-08-01 13:20:00,68.0,68.02,67.99,68.02,108505.0,59.1908,59.2082,59.1821,59.2082,108505.0
2017-08-01 13:30:00,68.02,68.02,67.95,67.99,117571.0,59.2082,59.2082,59.1472,59.1821,117571.0
2017-08-01 13:40:00,67.98,68.0,67.96,67.97,116241.0,59.1733,59.1908,59.1559,59.1646,116241.0
2017-08-01 13:50:00,67.97,67.99,67.97,67.98,104671.0,59.1646,59.1821,59.1646,59.1733,104671.0
2017-08-01 14:00:00,67.98,68.01,67.96,67.97,112473.0,59.1733,59.1995,59.1559,59.1646,112473.0
2017-08-01 14:10:00,67.97,67.99,67.94,67.95,137135.0,59.1646,59.1821,59.1385,59.1472,137135.0
2017-08-01 14:20:00,67.95,67.96,67.91,67.93,252066.0,59.1472,59.1559,59.1124,59.1298,252066.0
2017-08-01 14:30:00,67.92,67.94,67.9,67.93,165766.0,59.1211,59.1385,59.1037,59.1298,165766.0
2017-08-01 14:40:00,67.92,67.95,67.91,67.92,252841.0,59.1211,59.1472,59.1124,59.1211,252841.0
2017-08-01 14:50:00,67.92,67.99,67.92,67.96,177522.0,59.1211,59.1821,59.1211,59.1559,177522.0
2017-08-01 15:00:00,67.97,67.98,67.93,67.94,143415.0,59.1646,59.1733,59.1298,59.1385,143415.0
2017-08-01 15:10:00,67.94,68.02,67.94,68.01,242087.0,59.1385,59.2082,59.1385,59.1995,242087.0
2017-08-01 15:20:00,68.01,68.03,67.99,68.02,322363.0,59.1995,59.2169,59.1821,59.2082,322363.0
2017-08-01 15:30:00,68.02,68.04,67.99,68.03,329426.0,59.2082,59.2256,59.1821,59.2169,329426.0
2017-08-01 15:40:00,68.03,68.09,68.02,68.06,542280.0,59.2169,59.2691,59.2082,59.243,542280.0
2017-08-01 15:50:00,68.06,68.13,68.04,68.1,1412466.0,59.243,59.3039,59.2256,59.2778,1412466.0
2017-08-02 09:30:00,68.11,68.31,68.0,68.26,410685.0,59.2865,59.4606,59.1908,59.4171,410685.0
2017-08-02 09:40:00,68.28,68.31,68.18,68.24,1059942.0,59.4345,59.4606,59.3474,59.3997,1059942.0
2017-08-02 09:50:00,68.24,68.34,68.24,68.3,205391.0,59.3997,59.4867,59.3997,59.4519,205391.0
2017-08-02 10:00:00,68.31,68.31,68.27,68.3,121469.0,59.4606,59.4606,59.4258,59.4519,121469.0
2017-08-02 10:10:00,68.31,68.31,68.17,68.17,621794.0,59.4606,59.4606,59.3387,59.3387,621794.0
2017-08-02 10:20:00,68.17,68.17,68.09,68.09,423856.0,59.3387,59.3387,59.2691,59.2691,423856.0
2017-08-02 10:30:00,68.09,68.25,68.09,68.23,607124.0,59.2691,59.4084,59.2691,59.391,607124.0
2017-08-02 10:40:00,68.22,68.23,68.12,68.12,174044.0,59.3823,59.391,59.2952,59.2952,174044.0
2017-08-02 10:50:00,68.13,68.19,68.12,68.13,128571.0,59.3039,59.3561,59.2952,59.3039,128571.0
2017-08-02 11:00:00,68.13,68.17,68.11,68.16,230539.0,59.3039,59.3387,59.2865,59.33,230539.0
2017-08-02 11:10:00,68.16,68.2,68.14,68.2,100375.0,59.33,59.3648,59.3126,59.3648,100375.0
2017-08-02 11:20:00,68.2,68.24,68.19,68.23,140136.0,59.3648,59.3997,59.3561,59.391,140136.0
2017-08-02 11:30:00,68.23,68.25,68.2,68.22,106032.0,59.391,59.4084,59.3648,59.3823,106032.0
2017-08-02 11:40:00,68.22,68.23,68.17,68.17,303184.0,59.3823,59.391,59.3387,59.3387,303184.0
2017-08-02 11:50:00,68.17,68.18,68.14,68.14,70774.0,59.3387,59.3474,59.3126,59.3126,70774.0
2017-08-02 12:00:00,68.14,68.18,68.13,68.14,99499.0,59.3126,59.3474,59.3039,59.3126,99499.0
2017-08-02 12:10:00,68.15,68.15,68.11,68.11,123682.0,59.3213,59.3213,59.2865,59.2865,123682.0
2017-08-02 12:20:00,68.11,68.14,68.06,68.06,136775.0,59.2865,59.3126,59.243,59.243,136775.0
2017-08-02 12:30:00,68.07,68.12,68.05,68.11,120475.0,59.2517,59.2952,59.2343,59.2865,120475.0
2017-08-02 12:40:00,68.11,68.18,68.11,68.16,202013.0,59.2865,59.3474,59.2865,59.33,202013.0
2017-08-02 12:50:00,68.16,68.2,68.15,68.2,196658.0,59.33,59.3648,59.3213,59.3648,196658.0
2017-08-02 13:00:00,68.2,68.23,68.16,68.22,202778.0,59.3648,59.391,59.33,59.3823,202778.0
2017-08-02 13:10:00,68.23,68.26,68.22,68.24,136492.0,59.391,59.4171,59.3823,59.3997,136492.0
2017-08-02 13:20:00,68.24,68.32,68.23,68.31,764338.0,59.3997,59.4693,59.391,59.4606,764338.0
2017-08-02 13:30:00,68.31,68.35,68.3,68.33,596592.0,59.4606,59.4954,59.4519,59.478,596592.0
2017-08-02 13:40:00,68.33,68.4,68.32,68.36,227126.0,59.478,59.5389,59.4693,59.5041,227126.0
2017-08-02 13:50:00,68.36,68.37,68.34,68.36,138371.0,59.5041,59.5128,59.4867,59.5041,138371.0
2017-08-02 14:00:00,68.35,68.37,68.33,68.36,172282.0,59.4954,59.5128,59.478,59.5041,172282.0
2017-08-02 14:10:00,68.36,68.38,68.35,68.37,117497.0,59.5041,59.5215,59.4954,59.5128,117497.0
2017-08-02 14:20:00,68.38,68.38,68.35,68.36,221302.0,59.5215,59.5215,59.4954,59.5041,221302.0
2017-08-02 14:30:00,68.36,68.42,68.35,68.41,202032.0,59.5041,59.5563,59.4954,59.5476,202032.0
2017-08-02 14:40:00,68.4,68.43,68.39,68.4,156675.0,59.5389,59.5651,59.5302,59.5389,156675.0
2017-08-02 14:50:00,68.41,68.42,68.39,68.41,166273.0,59.5476,59.5563,59.5302,59.5476,166273.0
2017-08-02 15:00:00,68.4,68.41,68.34,68.34,247188.0,59.5389,59.5476,59.4867,59.4867,247188.0
2017-08-02 15:10:00,68.34,68.36,68.33,68.35,286226.0,59.4867,59.5041,59.478,59.4954,286226.0
2017-08-02 15:20:00,68.35,68.36,68.33,68.34,207159.0,59.4954,59.5041,59.478,59.4867,207159.0
2017-08-02 15:30:00,68.34,68.35,68.32,68.34,504771.0,59.4867,59.4954,59.4693,59.4867,504771.0
2017-08-02 15:40:00,68.34,68.38,68.32,68.38,671029.0,59.4867,59.5215,59.4693,59.5215,671029.0
2017-08-02 15:50:00,68.37,68.42,68.35,68.41,1536439.0,59.5128,59.5563,59.4954,59.5476,1536439.0
2017-08-03 09:30:00,68.28,68.46,68.28,68.44,277361.0,59.4345,59.5912,59.4345,59.5738,277361.0
2017-08-03 09:40:00,68.45,68.49,68.42,68.44,173216.0,59.5825,59.6173,59.5563,59.5738,173216.0
2017-08-03 09:50:00,68.44,68.45,68.34,68.38,156305.0,59.5738,59.5825,59.4867,59.5215,156305.0
2017-08-03 10:00:00,68.37,68.44,68.36,68.43,263395.0,59.5128,59.5738,59.5041,59.5651,263395.0
2017-08-03 10:10:00,68.43,68.44,68.36,68.39,113617.0,59.5651,59.5738,59.5041,59.5302,113617.0
2017-08-03 10:20:00,68.4,68.46,68.34,68.43,128491.0,59.5389,59.5912,59.4867,59.5651,128491.0
2017-08-03 10:30:00,68.44,68.49,68.39,68.39,84307.0,59.5738,59.6173,59.5302,59.5302,84307.0
2017-08-03 10:40:00,68.39,68.41,68.35,68.39,102758.0,59.5302,59.5476,59.4954,59.5302,102758.0
2017-08-03 10:50:00,68.38,68.39,68.35,68.37,85220.0,59.5215,59.5302,59.4954,59.5128,85220.0
2017-08-03 11:00:00,68.37,68.41,68.33,68.36,31352.0,59.5128,59.5476,59.478,59.5041,31352.0
2017-08-03 11:10:00,68.36,68.37,68.32,68.33,68471.0,59.5041,59.5128,59.4693,59.478,68471.0
2017-08-03 11:20:00,68.32,68.4,68.32,68.38,158834.0,59.4693,59.5389,59.4693,59.5215,158834.0
2017-08-03 11:30:00,68.38,68.38,68.34,68.37,100402.0,59.5215,59.5215,59.4867,59.5128,100402.0
2017-08-03 11:40:00,68.37,68.42,68.36,68.4,133863.0,59.5128,59.5563,59.5041,59.5389,133863.0
2017-08-03 11:50:00,68.4,68.43,68.39,68.4,96395.0,59.5389,59.5651,59.5302,59.5389,96395.0
2017-08-03 12:00:00,68.4,68.42,68.37,68.4,147673.0,59.5389,59.5563,59.5128,59.5389,147673.0
2017-08-03 12:10:00,68.4,68.4,68.35,68.37,55993.0,59.5389,59.5389,59.4954,59.5128,55993.0
2017-08-03 12:20:00,68.37,68.43,68.37,68.42,140207.0,59.5128,59.5651,59.5128,59.5563,140207.0
2017-08-03 12:30:00,68.43,68.43,68.39,68.42,120872.0,59.5651,59.5651,59.5302,59.5563,120872.0
2017-08-03 12:40:00,68.42,68.46,68.41,68.46,92743.0,59.5563,59.5912,59.5476,59.5912,92743.0
2017-08-03 12:50:00,68.47,68.49,68.43,68.45,118881.0,59.5999,59.6173,59.5651,59.5825,118881.0
2017-08-03 13:00:00,68.44,68.46,68.41,68.42,103434.0,59.5738,59.5912,59.5476,59.5563,103434.0
2017-08-03 13:10:00,68.42,68.44,68.41,68.42,79842.0,59.5563,59.5738,59.5476,59.5563,79842.0
2017-08-03 13:20:00,68.43,68.47,68.43,68.44,100415.0,59.5651,59.5999,59.5651,59.5738,100415.0
2017-08-03 13:30:00,68.45,68.46,68.4,68.45,132558.0,59.5825,59.5912,59.5389,59.5825,132558.0
2017-08-03 13:40:00,68.45,68.47,68.44,68.45,110263.0,59.5825,59.5999,59.5738,59.5825,110263.0
2017-08-03 13:50:00,68.46,68.51,68.45,68.47,248223.0,59.5912,59.6347,59.5825,59.5999,248223.0
2017-08-03 14:00:00,68.48,68.49,68.47,68.48,107933.0,59.6086,59.6173,59.5999,59.6086,107933.0
2017-08-03 14:10:00,68.48,68.5,68.46,68.5,134496.0,59.6086,59.626,59.5912,59.626,134496.0
2017-08-03 14:20:00,68.5,68.53,68.49,68.53,139498.0,59.626,59.6521,59.6173,59.6521,139498.0
2017-08-03 14:30:00,68.52,68.58,68.52,68.56,246968.0,59.6434,59.6956,59.6434,59.6782,246968.0
2017-08-03 14:40:00,68.56,68.61,68.55,68.6,224884.0,59.6782,59.7217,59.6695,59.713,224884.0
2017-08-03 14:50:00,68.6,68.63,68.59,68.62,157247.0,59.713,59.7391,59.7043,59.7304,157247.0
2017-08-03 15:00:00,68.62,68.62,68.56,68.58,201663.0,59.7304,59.7304,59.6782,59.6956,201663.0
2017-08-03 15:10:00,68.58,68.62,68.58,68.61,222587.0,59.6956,59.7304,59.6956,59.7217,222587.0
2017-08-03 15:20:00,68.61,68.66,68.6,68.66,646744.0,59.7217,59.7653,59.713,59.7653,646744.0
2017-08-03 15:30:00,68.66,68.67,68.52,68.58,797548.0,59.7653,59.774,59.6434,59.6956,797548.0
2017-08-03 15:40:00,68.57,68.67,68.56,68.67,297545.0,59.6869,59.774,59.6782,59.774,297545.0
2017-08-03 15:50:00,68.67,68.74,68.67,68.73,1378380.0,59.774,59.8349,59.774,59.8262,1378380.0
2017-08-04 09:30:00,68.72,68.87,68.72,68.78,351829.0,59.8175,59.9481,59.8175,59.8697,351829.0
2017-08-04 09:40:00,68.78,68.81,68.71,68.81,237234.0,59.8697,59.8958,59.8088,59.8958,237234.0
2017-08-04 09:50:00,68.8,68.8,68.67,68.69,168818.0,59.8871,59.8871,59.774,59.7914,168818.0
2017-08-04 10:00:00,68.69,68.7,68.6,68.6,255930.0,59.7914,59.8001,59.713,59.713,255930.0
2017-08-04 10:10:00,68.61,68.73,68.61,68.71,201110.0,59.7217,59.8262,59.7217,59.8088,201110.0
2017-08-04 10:20:00,68.71,68.77,68.66,68.76,118730.0,59.8088,59.861,59.7653,59.8523,118730.0
2017-08-04 10:30:00,68.77,68.8,68.75,68.8,115649.0,59.861,59.8871,59.8436,59.8871,115649.0
2017-08-04 10:40:00,68.81,68.83,68.77,68.83,57164.0,59.8958,59.9132,59.861,59.9132,57164.0
2017-08-04 10:50:00,68.83,68.84,68.72,68.76,80613.0,59.9132,59.9219,59.8175,59.8523,80613.0
2017-08-04 11:00:00,68.76,68.79,68.71,68.78,121579.0,59.8523,59.8784,59.8088,59.8697,121579.0
2017-08-04 11:10:00,68.78,68.8,68.76,68.77,57913.0,59.8697,59.8871,59.8523,59.861,57913.0
2017-08-04 11:20:00,68.77,68.77,68.69,68.7,53783.0,59.861,59.861,59.7914,59.8001,53783.0
2017-08-04 11:30:00,68.69,68.73,68.67,68.73,83470.0,59.7914,59.8262,59.774,59.8262,83470.0
2017-08-04 11:40:00,68.73,68.78,68.72,68.77,83348.0,59.8262,59.8697,59.8175,59.861,83348.0
2017-08-04 11:50:00,68.77,68.79,68.74,68.75,86354.0,59.861,59.8784,59.8349,59.8436,86354.0
2017-08-04 12:00:00,68.75,68.78,68.74,68.77,101977.0,59.8436,59.8697,59.8349,59.861,101977.0
2017-08-04 12:10:00,68.77,68.77,68.71,68.73,82551.0,59.861,59.861,59.8088,59.8262,82551.0
2017-08-04 12:20:00,68.73,68.76,68.72,68.74,65962.0,59.8262,59.8523,59.8175,59.8349,65962.0
2017-08-04 12:30:00,68.74,68.76,68.73,68.76,110873.0,59.8349,59.8523,59.8262,59.8523,110873.0
2017-08-04 12:40:00,68.76,68.77,68.73,68.76,177881.0,59.8523,59.861,59.8262,59.8523,177881.0
2017-08-04 12:50:00,68.76,68.78,68.75,68.77,181327.0,59.8523,59.8697,59.8436,59.861,181327.0
2017-08-04 13:00:00,68.77,68.82,68.75,68.82,139857.0,59.861,59.9045,59.8436,59.9045,139857.0
2017-08-04 13:10:00,68.82,68.83,68.78,68.78,146648.0,59.9045,59.9132,59.8697,59.8697,146648.0
2017-08-04 13:20:00,68.78,68.81,68.78,68.81,121076.0,59.8697,59.8958,59.8697,59.8958,121076.0
2017-08-04 13:30:00,68.8,68.83,68.79,68.83,136582.0,59.8871,59.9132,59.8784,59.9132,136582.0
2017-08-04 13:40:00,68.83,68.84,68.81,68.82,135732.0,59.9132,59.9219,59.8958,59.9045,135732.0
2017-08-04 13:50:00,68.82,68.83,68.8,68.83,82481.0,59.9045,59.9132,59.8871,59.9132,82481.0
2017-08-04 14:00:00,68.83,68.87,68.81,68.86,146159.0,59.9132,59.9481,59.8958,59.9393,146159.0
2017-08-04 14:10:00,68.86,68.87,68.85,68.85,144976.0,59.9393,59.9481,59.9306,59.9306,144976.0
2017-08-04 14:20:00,68.85,68.87,68.84,68.84,154603.0,59.9306,59.9481,59.9219,59.9219,154603.0
2017-08-04 14:30:00,68.84,68.88,68.84,68.88,73059.0,59.9219,59.9568,59.9219,59.9568,73059.0
2017-08-04 14:40:00,68.88,68.89,68.87,68.88,117958.0,59.9568,59.9655,59.9481,59.9568,117958.0
2017-08-04 14:50:00,68.87,68.91,68.87,68.88,200197.0,59.9481,59.9829,59.9481,59.9568,200197.0
2017-08-04 15:00:00,68.88,68.9,68.87,68.9,143423.0,59.9568,59.9742,59.9481,59.9742,143423.0
2017-08-04 15:10:00,68.9,68.9,68.86,68.87,166210.0,59.9742,59.9742,59.9393,59.9481,166210.0
2017-08-04 15:20:00,68.87,68.91,68.83,68.84,284896.0,59.9481,59.9829,59.9132,59.9219,284896.0
2017-08-04 15:30:00,68.84,68.88,68.83,68.86,644769.0,59.9219,59.9568,59.9132,59.9393,644769.0
2017-08-04 15:40:00,68.86,68.87,68.84,68.84,558979.0,59.9393,59.9481,59.9219,59.9219,558979.0
2017-08-04 15:50:00,68.84,68.88,68.83,68.87,1645730.0,59.9219,59.9568,59.9132,59.9481,1645730.0
2017-08-07 09:30:00,68.83,68.97,68.83,68.91,343147.0,59.9132,60.0351,59.9132,59.9829,343147.0
2017-08-07 09:40:00,68.91,68.92,68.83,68.91,156525.0,59.9829,59.9916,59.9132,59.9829,156525.0
2017-08-07 09:50:00,68.91,68.91,68.85,68.9,238159.0,59.9829,59.9829,59.9306,59.9742,238159.0
2017-08-07 10:00:00,68.89,68.9,68.82,68.83,180452.0,59.9655,59.9742,59.9045,59.9132,180452.0
2017-08-07 10:10:00,68.83,68.84,68.78,68.81,116616.0,59.9132,59.9219,59.8697,59.8958,116616.0
2017-08-07 10:20:00,68.81,68.82,68.76,68.81,107812.0,59.8958,59.9045,59.8523,59.8958,107812.0
2017-08-07 10:30:00,68.81,68.84,68.78,68.78,48693.0,59.8958,59.9219,59.8697,59.8697,48693.0
2017-08-07 10:40:00,68.78,68.79,68.74,68.75,66520.0,59.8697,59.8784,59.8349,59.8436,66520.0
2017-08-07 10:50:00,68.74,68.76,68.73,68.73,93236.0,59.8349,59.8523,59.8262,59.8262,93236.0
2017-08-07 11:00:00,68.74,68.76,68.72,68.75,160274.0,59.8349,59.8523,59.8175,59.8436,160274.0
2017-08-07 11:10:00,68.76,68.79,68.75,68.77,79289.0,59.8523,59.8784,59.8436,59.861,79289.0
2017-08-07 11:20:00,68.77,68.78,68.75,68.77,45653.0,59.861,59.8697,59.8436,59.861,45653.0
2017-08-07 11:30:00,68.77,68.82,68.74,68.81,77518.0,59.861,59.9045,59.8349,59.8958,77518.0
2017-08-07 11:40:00,68.81,68.82,68.8,68.81,92557.0,59.8958,59.9045,59.8871,59.8958,92557.0
2017-08-07 11:50:00,68.81,68.83,68.8,68.81,60363.0,59.8958,59.9132,59.8871,59.8958,60363.0
2017-08-07 12:00:00,68.8,68.81,68.78,68.8,118937.0,59.8871,59.8958,59.8697,59.8871,118937.0
2017-08-07 12:10:00,68.81,68.82,68.79,68.81,39447.0,59.8958,59.9045,59.8784,59.8958,39447.0
2017-08-07 12:20:00,68.81,68.83,68.79,68.79,39496.0,59.8958,59.9132,59.8784,59.8784,39496.0
2017-08-07 12:30:00,68.8,68.83,68.79,68.81,35090.0,59.8871,59.9132,59.8784,59.8958,35090.0
2017-08-07 12:40:00,68.81,68.87,68.81,68.85,206782.0,59.8958,59.9481,59.8958,59.9306,206782.0
2017-08-07 12:50:00,68.86,68.86,68.83,68.86,81128.0,59.9393,59.9393,59.9132,59.9393,81128.0
2017-08-07 13:00:00,68.85,68.86,68.83,68.86,62648.0,59.9306,59.9393,59.9132,59.9393,62648.0
2017-08-07 13:10:00,68.86,68.87,68.82,68.83,54222.0,59.9393,59.9481,59.9045,59.9132,54222.0
2017-08-07 13:20:00,68.83,68.85,68.82,68.83,55552.0,59.9132,59.9306,59.9045,59.9132,55552.0
2017-08-07 13:30:00,68.83,68.84,68.81,68.83,129803.0,59.9132,59.9219,59.8958,59.9132,129803.0
2017-08-07 13:40:00,68.82,68.85,68.81,68.83,42264.0,59.9045,59.9306,59.8958,59.9132,42264.0
2017-08-07 13:50:00,68.83,68.83,68.8,68.81,49095.0,59.9132,59.9132,59.8871,59.8958,49095.0
2017-08-07 14:00:00,68.81,68.83,68.79,68.83,106535.0,59.8958,59.9132,59.8784,59.9132,106535.0
2017-08-07 14:10:00,68.83,68.83,68.8,68.81,132116.0,59.9132,59.9132,59.8871,59.8958,132116.0
2017-08-07 14:20:00,68.81,68.82,68.79,68.81,60225.0,59.8958,59.9045,59.8784,59.8958,60225.0
2017-08-07 14:30:00,68.81,68.82,68.78,68.79,75336.0,59.8958,59.9045,59.8697,59.8784,75336.0
2017-08-07 14:40:00,68.79,68.83,68.79,68.82,72737.0,59.8784,59.9132,59.8784,59.9045,72737.0
2017-08-07 14:50:00,68.82,68.83,68.79,68.79,97582.0,59.9045,59.9132,59.8784,59.8784,97582.0
2017-08-07 15:00:00,68.79,68.83,68.78,68.83,62292.0,59.8784,59.9132,59.8697,59.9132,62292.0
2017-08-07 15:10:00,68.83,68.84,68.82,68.83,116196.0,59.9132,59.9219,59.9045,59.9132,116196.0
2017-08-07 15:20:00,68.83,68.85,68.81,68.84,227795.0,59.9132,59.9306,59.8958,59.9219,227795.0
2017-08-07 15:30:00,68.84,68.85,68.8,68.82,443953.0,59.9219,59.9306,59.8871,59.9045,443953.0
2017-08-07 15:40:00,68.83,68.86,68.82,68.85,317788.0,59.9132,59.9393,59.9045,59.9306,317788.0
2017-08-07 15:50:00,68.85,68.88,68.84,68.85,1351915.0,59.9306,59.9568,59.9219,59.9306,1351915.0
2017-08-08 09:30:00,68.78,68.8,68.68,68.76,400206.0,59.8697,59.8871,59.7827,59.8523,400206.0
2017-08-08 09:40:00,68.75,68.8,68.74,68.8,213719.0,59.8436,59.8871,59.8349,59.8871,213719.0
2017-08-08 09:50:00,68.8,68.86,68.8,68.84,188462.0,59.8871,59.9393,59.8871,59.9219,188462.0
2017-08-08 10:00:00,68.83,68.89,68.81,68.88,122417.0,59.9132,59.9655,59.8958,59.9568,122417.0
2017-08-08 10:10:00,68.88,68.9,68.85,68.9,69566.0,59.9568,59.9742,59.9306,59.9742,69566.0
2017-08-08 10:20:00,68.89,68.92,68.88,68.92,88259.0,59.9655,59.9916,59.9568,59.9916,88259.0
2017-08-08 10:30:00,68.91,68.95,68.87,68.93,104789.0,59.9829,60.0177,59.9481,60.0003,104789.0
2017-08-08 10:40:00,68.93,68.94,68.91,68.94,98689.0,60.0003,60.009,59.9829,60.009,98689.0
2017-08-08 10:50:00,68.94,69.05,68.92,69.01,167035.0,60.009,60.1047,59.9916,60.0699,167035.0
2017-08-08 11:00:00,69.0,69.03,68.98,68.99,93385.0,60.0612,60.0873,60.0438,60.0525,93385.0
2017-08-08 11:10:00,68.99,69.02,68.98,69.01,116078.0,60.0525,60.0786,60.0438,60.0699,116078.0
2017-08-08 11:20:00,69.01,69.02,68.98,69.01,53029.0,60.0699,60.0786,60.0438,60.0699,53029.0
2017-08-08 11:30:00,69.01,69.07,69.0,69.02,142977.0,60.0699,60.1221,60.0612,60.0786,142977.0
2017-08-08 11:40:00,69.01,69.06,69.01,69.02,84232.0,60.0699,60.1134,60.0699,60.0786,84232.0
2017-08-08 11:50:00,69.03,69.07,69.02,69.07,68765.0,60.0873,60.1221,60.0786,60.1221,68765.0
2017-08-08 12:00:00,69.06,69.07,69.04,69.05,48753.0,60.1134,60.1221,60.096,60.1047,48753.0
2017-08-08 12:10:00,69.05,69.07,69.0,69.01,141555.0,60.1047,60.1221,60.0612,60.0699,141555.0
2017-08-08 12:20:00,69.01,69.03,69.0,69.01,95041.0,60.0699,60.0873,60.0612,60.0699,95041.0
2017-08-08 12:30:00,69.01,69.05,69.0,69.0,89763.0,60.0699,60.1047,60.0612,60.0612,89763.0
2017-08-08 12:40:00,68.99,69.0,68.96,68.96,120325.0,60.0525,60.0612,60.0264,60.0264,120325.0
2017-08-08 12:50:00,68.96,68.97,68.91,68.93,87747.0,60.0264,60.0351,59.9829,60.0003,87747.0
2017-08-08 13:00:00,68.93,68.94,68.9,68.94,46351.0,60.0003,60.009,59.9742,60.009,46351.0
2017-08-08 13:10:00,68.93,68.93,68.89,68.89,35447.0,60.0003,60.0003,59.9655,59.9655,35447.0
2017-08-08 13:20:00,68.9,68.91,68.83,68.84,242418.0,59.9742,59.9829,59.9132,59.9219,242418.0
2017-08-08 13:30:00,68.84,68.86,68.8,68.84,122739.0,59.9219,59.9393,59.8871,59.9219,122739.0
2017-08-08 13:40:00,68.84,68.9,68.83,68.88,140343.0,59.9219,59.9742,59.9132,59.9568,140343.0
2017-08-08 13:50:00,68.87,68.88,68.86,68.88,68024.0,59.9481,59.9568,59.9393,59.9568,68024.0
2017-08-08 14:00:00,68.88,68.89,68.84,68.84,85399.0,59.9568,59.9655,59.9219,59.9219,85399.0
2017-08-08 14:10:00,68.84,68.84,68.81,68.83,71502.0,59.9219,59.9219,59.8958,59.9132,71502.0
2017-08-08 14:20:00,68.83,68.87,68.83,68.85,76353.0,59.9132,59.9481,59.9132,59.9306,76353.0
2017-08-08 14:30:00,68.86,68.87,68.83,68.84,57966.0,59.9393,59.9481,59.9132,59.9219,57966.0
2017-08-08 14:40:00,68.83,68.84,68.79,68.8,144242.0,59.9132,59.9219,59.8784,59.8871,144242.0
2017-08-08 14:50:00,68.79,68.81,68.76,68.78,143141.0,59.8784,59.8958,59.8523,59.8697,143141.0
2017-08-08 15:00:00,68.78,68.79,68.73,68.74,392093.0,59.8697,59.8784,59.8262,59.8349,392093.0
2017-08-08 15:10:00,68.74,68.75,68.7,68.71,321374.0,59.8349,59.8436,59.8001,59.8088,321374.0
2017-08-08 15:20:00,68.71,68.72,68.63,68.67,366528.0,59.8088,59.8175,59.7391,59.774,366528.0
2017-08-08 15:30:00,68.67,68.67,68.57,68.64,529608.0,59.774,59.774,59.6869,59.7478,529608.0
2017-08-08 15:40:00,68.65,68.67,68.63,68.65,384176.0,59.7566,59.774,59.7391,59.7566,384176.0
2017-08-08 15:50:00,68.64,68.67,68.58,68.65,1647026.0,59.7478,59.774,59.6956,59.7566,1647026.0
2017-08-09 09:30:00,68.53,68.71,68.53,68.58,402039.0,59.6521,59.8088,59.6521,59.6956,402039.0
2017-08-09 09:40:00,68.59,68.62,68.52,68.62,580123.0,59.7043,59.7304,59.6434,59.7304,580123.0
2017-08-09 09:50:00,68.62,68.74,68.6,68.73,531247.0,59.7304,59.8349,59.713,59.8262,531247.0
2017-08-09 10:00:00,68.74,68.74,68.5,68.51,484742.0,59.8349,59.8349,59.626,59.6347,484742.0
2017-08-09 10:10:00,68.51,68.64,68.5,68.59,337139.0,59.6347,59.7478,59.626,59.7043,337139.0
2017-08-09 10:20:00,68.59,68.65,68.56,68.6,115639.0,59.7043,59.7566,59.6782,59.713,115639.0
2017-08-09 10:30:00,68.59,68.74,68.59,68.65,665570.0,59.7043,59.8349,59.7043,59.7566,665570.0
2017-08-09 10:40:00,68.65,68.65,68.61,68.62,157810.0,59.7566,59.7566,59.7217,59.7304,157810.0
2017-08-09 10:50:00,68.62,68.69,68.62,68.69,117760.0,59.7304,59.7914,59.7304,59.7914,117760.0
2017-08-09 11:00:00,68.68,68.7,68.65,68.68,145668.0,59.7827,59.8001,59.7566,59.7827,145668.0
2017-08-09 11:10:00,68.67,68.7,68.65,68.67,193854.0,59.774,59.8001,59.7566,59.774,193854.0
2017-08-09 11:20:00,68.68,68.73,68.67,68.68,108238.0,59.7827,59.8262,59.774,59.7827,108238.0
2017-08-09 11:30:00,68.68,68.69,68.63,68.68,86656.0,59.7827,59.7914,59.7391,59.7827,86656.0
2017-08-09 11:40:00,68.68,68.69,68.65,68.67,224803.0,59.7827,59.7914,59.7566,59.774,224803.0
2017-08-09 11:50:00,68.68,68.76,68.67,68.76,297052.0,59.7827,59.8523,59.774,59.8523,297052.0
2017-08-09 12:00:00,68.75,68.78,68.73,68.73,79002.0,59.8436,59.8697,59.8262,59.8262,79002.0
2017-08-09 12:10:00,68.73,68.73,68.68,68.7,36430.0,59.8262,59.8262,59.7827,59.8001,36430.0
2017-08-09 12:20:00,68.7,68.77,68.7,68.72,68608.0,59.8001,59.861,59.8001,59.8175,68608.0
2017-08-09 12:30:00,68.72,68.74,68.69,68.69,67069.0,59.8175,59.8349,59.7914,59.7914,67069.0
2017-08-09 12:40:00,68.69,68.7,68.67,68.68,100773.0,59.7914,59.8001,59.774,59.7827,100773.0
2017-08-09 12:50:00,68.67,68.7,68.66,68.67,186315.0,59.774,59.8001,59.7653,59.774,186315.0
2017-08-09 13:00:00,68.67,68.72,68.66,68.68,78127.0,59.774,59.8175,59.7653,59.7827,78127.0
2017-08-09 13:10:00,68.68,68.7,68.66,68.66,19445.0,59.7827,59.8001,59.7653,59.7653,19445.0
2017-08-09 13:20:00,68.67,68.7,68.65,68.66,51939.0,59.774,59.8001,59.7566,59.7653,51939.0
2017-08-09 13:30:00,68.66,68.67,68.64,68.66,87923.0,59.7653,59.774,59.7478,59.7653,87923.0
2017-08-09 13:40:00,68.65,68.7,68.65,68.66,140551.0,59.7566,59.8001,59.7566,59.7653,140551.0
2017-08-09 13:50:00,68.65,68.66,68.61,68.63,175478.0,59.7566,59.7653,59.7217,59.7391,175478.0
2017-08-09 14:00:00,68.64,68.66,68.62,68.64,73214.0,59.7478,59.7653,59.7304,59.7478,73214.0
2017-08-09 14:10:00,68.63,68.64,68.59,68.61,81477.0,59.7391,59.7478,59.7043,59.7217,81477.0
2017-08-09 14:20:00,68.6,68.64,68.59,68.64,62351.0,59.713,59.7478,59.7043,59.7478,62351.0
2017-08-09 14:30:00,68.64,68.65,68.58,68.61,64230.0,59.7478,59.7566,59.6956,59.7217,64230.0
2017-08-09 14:40:00,68.61,68.61,68.57,68.61,98821.0,59.7217,59.7217,59.6869,59.7217,98821.0
2017-08-09 14:50:00,68.61,68.64,68.6,68.62,84242.0,59.7217,59.7478,59.713,59.7304,84242.0
2017-08-09 15:00:00,68.62,68.64,68.59,68.6,168674.0,59.7304,59.7478,59.7043,59.713,168674.0
2017-08-09 15:10:00,68.6,68.65,68.59,68.63,100775.0,59.713,59.7566,59.7043,59.7391,100775.0
2017-08-09 15:20:00,68.64,68.64,68.6,68.61,117177.0,59.7478,59.7478,59.713,59.7217,117177.0
2017-08-09 15:30:00,68.61,68.66,68.59,68.64,246275.0,59.7217,59.7653,59.7043,59.7478,246275.0
2017-08-09 15:40:00,68.64,68.7,68.63,68.67,276060.0,59.7478,59.8001,59.7391,59.774,276060.0
2017-08-09 15:50:00,68.67,68.7,68.65,68.69,615227.0,59.774,59.8001,59.7566,59.7914,615227.0
2017-08-10 09:30:00,68.38,68.56,68.38,68.51,419613.0,59.5215,59.6782,59.5215,59.6347,419613.0
2017-08-10 09:40:00,68.5,68.51,68.38,68.44,621645.0,59.626,59.6347,59.5215,59.5738,621645.0
2017-08-10 09:50:00,68.44,68.51,68.37,68.38,349915.0,59.5738,59.6347,59.5128,59.5215,349915.0
2017-08-10 10:00:00,68.38,68.39,68.11,68.22,605739.0,59.5215,59.5302,59.2865,59.3823,605739.0
2017-08-10 10:10:00,68.21,68.28,68.18,68.27,262802.0,59.3736,59.4345,59.3474,59.4258,262802.0
2017-08-10 10:20:00,68.27,68.3,68.22,68.3,248295.0,59.4258,59.4519,59.3823,59.4519,248295.0
2017-08-10 10:30:00,68.3,68.34,68.24,68.34,94473.0,59.4519,59.4867,59.3997,59.4867,94473.0
2017-08-10 10:40:00,68.34,68.34,68.27,68.28,156847.0,59.4867,59.4867,59.4258,59.4345,156847.0
2017-08-10 10:50:00,68.28,68.28,68.21,68.22,179206.0,59.4345,59.4345,59.3736,59.3823,179206.0
2017-08-10 11:00:00,68.21,68.28,68.2,68.27,105866.0,59.3736,59.4345,59.3648,59.4258,105866.0
2017-08-10 11:10:00,68.27,68.3,68.21,68.22,541617.0,59.4258,59.4519,59.3736,59.3823,541617.0
2017-08-10 11:20:00,68.21,68.22,68.12,68.17,287153.0,59.3736,59.3823,59.2952,59.3387,287153.0
2017-08-10 11:30:00,68.18,68.24,68.18,68.21,126102.0,59.3474,59.3997,59.3474,59.3736,126102.0
2017-08-10 11:40:00,68.22,68.22,68.11,68.13,82220.0,59.3823,59.3823,59.2865,59.3039,82220.0
2017-08-10 11:50:00,68.13,68.16,68.1,68.15,376855.0,59.3039,59.33,59.2778,59.3213,376855.0
2017-08-10 12:00:00,68.15,68.15,68.05,68.08,197308.0,59.3213,59.3213,59.2343,59.2604,197308.0
2017-08-10 12:10:00,68.09,68.12,68.04,68.07,83737.0,59.2691,59.2952,59.2256,59.2517,83737.0
2017-08-10 12:20:00,68.07,68.07,68.03,68.04,91751.0,59.2517,59.2517,59.2169,59.2256,91751.0
2017-08-10 12:30:00,68.03,68.05,67.94,67.97,352558.0,59.2169,59.2343,59.1385,59.1646,352558.0
2017-08-10 12:40:00,67.97,68.05,67.95,68.04,387516.0,59.1646,59.2343,59.1472,59.2256,387516.0
2017-08-10 12:50:00,68.03,68.09,68.0,68.09,214175.0,59.2169,59.2691,59.1908,59.2691,214175.0
2017-08-10 13:00:00,68.09,68.13,68.08,68.1,189750.0,59.2691,59.3039,59.2604,59.2778,189750.0
2017-08-10 13:10:00,68.1,68.11,68.04,68.06,53978.0,59.2778,59.2865,59.2256,59.243,53978.0
2017-08-10 13:20:00,68.06,68.12,68.06,68.08,88865.0,59.243,59.2952,59.243,59.2604,88865.0
2017-08-10 13:30:00,68.08,68.08,68.04,68.05,75984.0,59.2604,59.2604,59.2256,59.2343,75984.0
2017-08-10 13:40:00,68.05,68.05,67.97,67.99,56423.0,59.2343,59.2343,59.1646,59.1821,56423.0
2017-08-10 13:50:00,67.99,68.02,67.98,68.02,55532.0,59.1821,59.2082,59.1733,59.2082,55532.0
2017-08-10 14:00:00,68.02,68.02,67.98,68.01,93460.0,59.2082,59.2082,59.1733,59.1995,93460.0
2017-08-10 14:10:00,68.01,68.13,68.01,68.13,153869.0,59.1995,59.3039,59.1995,59.3039,153869.0
2017-08-10 14:20:00,68.13,68.16,68.09,68.11,117860.0,59.3039,59.33,59.2691,59.2865,117860.0
2017-08-10 14:30:00,68.11,68.24,68.09,68.1,205036.0,59.2865,59.3997,59.2691,59.2778,205036.0
2017-08-10 14:40:00,68.11,68.17,68.1,68.16,117099.0,59.2865,59.3387,59.2778,59.33,117099.0
2017-08-10 14:50:00,68.16,68.16,68.05,68.09,110106.0,59.33,59.33,59.2343,59.2691,110106.0
2017-08-10 15:00:00,68.08,68.11,68.03,68.05,107553.0,59.2604,59.2865,59.2169,59.2343,107553.0
2017-08-10 15:10:00,68.04,68.04,67.91,67.94,207627.0,59.2256,59.2256,59.1124,59.1385,207627.0
2017-08-10 15:20:00,67.95,67.97,67.88,67.96,213525.0,59.1472,59.1646,59.0863,59.1559,213525.0
2017-08-10 15:30:00,67.96,67.98,67.85,67.87,551586.0,59.1559,59.1733,59.0602,59.0776,551586.0
2017-08-10 15:40:00,67.87,67.92,67.8,67.81,605260.0,59.0776,59.1211,59.0167,59.0254,605260.0
2017-08-10 15:50:00,67.81,67.86,67.78,67.8,1235838.0,59.0254,59.0689,58.9993,59.0167,1235838.0
2017-08-11 09:30:00,67.85,67.97,67.8,67.84,580775.0,59.0602,59.1646,59.0167,59.0515,580775.0
2017-08-11 09:40:00,67.84,67.89,67.78,67.85,444000.0,59.0515,59.095,58.9993,59.0602,444000.0
2017-08-11 09:50:00,67.85,67.94,67.84,67.9,277413.0,59.0602,59.1385,59.0515,59.1037,277413.0
2017-08-11 10:00:00,67.9,68.03,67.86,67.99,262079.0,59.1037,59.2169,59.0689,59.1821,262079.0
2017-08-11 10:10:00,68.0,68.07,67.98,68.05,138781.0,59.1908,59.2517,59.1733,59.2343,138781.0
2017-08-11 10:20:00,68.04,68.12,68.02,68.11,222548.0,59.2256,59.2952,59.2082,59.2865,222548.0
2017-08-11 10:30:00,68.11,68.13,68.06,68.08,233598.0,59.2865,59.3039,59.243,59.2604,233598.0
2017-08-11 10:40:00,68.08,68.18,68.08,68.15,111122.0,59.2604,59.3474,59.2604,59.3213,111122.0
2017-08-11 10:50:00,68.15,68.16,68.11,68.14,139386.0,59.3213,59.33,59.2865,59.3126,139386.0
2017-08-11 11:00:00,68.14,68.14,68.08,68.1,128642.0,59.3126,59.3126,59.2604,59.2778,128642.0
2017-08-11 11:10:00,68.09,68.15,68.06,68.06,164661.0,59.2691,59.3213,59.243,59.243,164661.0
2017-08-11 11:20:00,68.06,68.08,67.99,68.02,218480.0,59.243,59.2604,59.1821,59.2082,218480.0
2017-08-11 11:30:00,68.03,68.07,68.01,68.06,53652.0,59.2169,59.2517,59.1995,59.243,53652.0
2017-08-11 11:40:00,68.07,68.13,68.05,68.11,130078.0,59.2517,59.3039,59.2343,59.2865,130078.0
2017-08-11 11:50:00,68.11,68.12,68.05,68.06,60334.0,59.2865,59.2952,59.2343,59.243,60334.0
2017-08-11 12:00:00,68.07,68.1,68.03,68.09,46422.0,59.2517,59.2778,59.2169,59.2691,46422.0
2017-08-11 12:10:00,68.1,68.13,68.09,68.13,367829.0,59.2778,59.3039,59.2691,59.3039,367829.0
2017-08-11 12:20:00,68.12,68.13,68.06,68.08,112137.0,59.2952,59.3039,59.243,59.2604,112137.0
2017-08-11 12:30:00,68.09,68.1,68.07,68.08,45899.0,59.2691,59.2778,59.2517,59.2604,45899.0
2017-08-11 12:40:00,68.09,68.11,68.08,68.09,789261.0,59.2691,59.2865,59.2604,59.2691,789261.0
2017-08-11 12:50:00,68.09,68.1,68.05,68.06,148329.0,59.2691,59.2778,59.2343,59.243,148329.0
2017-08-11 13:00:00,68.05,68.11,68.04,68.11,57216.0,59.2343,59.2865,59.2256,59.2865,57216.0
2017-08-11 13:10:00,68.11,68.11,68.09,68.09,24458.0,59.2865,59.2865,59.2691,59.2691,24458.0
2017-08-11 13:20:00,68.09,68.1,68.04,68.08,80912.0,59.2691,59.2778,59.2256,59.2604,80912.0
2017-08-11 13:30:00,68.08,68.1,68.04,68.04,42804.0,59.2604,59.2778,59.2256,59.2256,42804.0
2017-08-11 13:40:00,68.05,68.1,68.03,68.08,37030.0,59.2343,59.2778,59.2169,59.2604,37030.0
2017-08-11 13:50:00,68.08,68.11,68.06,68.08,334893.0,59.2604,59.2865,59.243,59.2604,334893.0
2017-08-11 14:00:00,68.09,68.09,68.06,68.06,61748.0,59.2691,59.2691,59.243,59.243,61748.0
2017-08-11 14:10:00,68.06,68.12,68.05,68.09,79795.0,59.243,59.2952,59.2343,59.2691,79795.0
2017-08-11 14:20:00,68.09,68.09,68.0,68.01,79106.0,59.2691,59.2691,59.1908,59.1995,79106.0
2017-08-11 14:30:00,68.01,68.02,67.89,67.92,188620.0,59.1995,59.2082,59.095,59.1211,188620.0
2017-08-11 14:40:00,67.93,67.99,67.93,67.97,256335.0,59.1298,59.1821,59.1298,59.1646,256335.0
2017-08-11 14:50:00,67.98,68.0,67.89,67.91,269518.0,59.1733,59.1908,59.095,59.1124,269518.0
2017-08-11 15:00:00,67.91,67.96,67.91,67.93,207076.0,59.1124,59.1559,59.1124,59.1298,207076.0
2017-08-11 15:10:00,67.92,67.95,67.84,67.85,157605.0,59.1211,59.1472,59.0515,59.0602,157605.0
2017-08-11 15:20:00,67.85,67.94,67.85,67.9,438694.0,59.0602,59.1385,59.0602,59.1037,438694.0
2017-08-11 15:30:00,67.91,67.93,67.87,67.93,185945.0,59.1124,59.1298,59.0776,59.1298,185945.0
2017-08-11 15:40:00,67.92,67.97,67.9,67.95,230784.0,59.1211,59.1646,59.1037,59.1472,230784.0
2017-08-11 15:50:00,67.95,67.96,67.85,67.88,1731465.0,59.1472,59.1559,59.0602,59.0863,1731465.0
2017-08-14 09:30:00,68.31,68.43,68.24,68.41,574265.0,59.4606,59.5651,59.3997,59.5476,574265.0
2017-08-14 09:40:00,68.42,68.47,68.39,68.4,375016.0,59.5563,59.5999,59.5302,59.5389,375016.0
2017-08-14 09:50:00,68.4,68.46,68.37,68.43,114955.0,59.5389,59.5912,59.5128,59.5651,114955.0
2017-08-14 10:00:00,68.42,68.46,68.41,68.43,307652.0,59.5563,59.5912,59.5476,59.5651,307652.0
2017-08-14 10:10:00,68.44,68.45,68.38,68.4,162693.0,59.5738,59.5825,59.5215,59.5389,162693.0
2017-08-14 10:20:00,68.4,68.45,68.39,68.44,140190.0,59.5389,59.5825,59.5302,59.5738,140190.0
2017-08-14 10:30:00,68.45,68.5,68.43,68.5,125310.0,59.5825,59.626,59.5651,59.626,125310.0
2017-08-14 10:40:00,68.49,68.54,68.48,68.53,212379.0,59.6173,59.6608,59.6086,59.6521,212379.0
2017-08-14 10:50:00,68.53,68.55,68.51,68.54,160761.0,59.6521,59.6695,59.6347,59.6608,160761.0
2017-08-14 11:00:00,68.54,68.57,68.53,68.56,72763.0,59.6608,59.6869,59.6521,59.6782,72763.0
2017-08-14 11:10:00,68.56,68.57,68.47,68.48,85799.0,59.6782,59.6869,59.5999,59.6086,85799.0
2017-08-14 11:20:00,68.48,68.53,68.47,68.52,169057.0,59.6086,59.6521,59.5999,59.6434,169057.0
2017-08-14 11:30:00,68.53,68.59,68.52,68.56,78691.0,59.6521,59.7043,59.6434,59.6782,78691.0
2017-08-14 11:40:00,68.56,68.63,68.55,68.61,63331.0,59.6782,59.7391,59.6695,59.7217,63331.0
2017-08-14 11:50:00,68.6,68.61,68.56,68.58,86014.0,59.713,59.7217,59.6782,59.6956,86014.0
2017-08-14 12:00:00,68.59,68.65,68.59,68.62,190792.0,59.7043,59.7566,59.7043,59.7304,190792.0
2017-08-14 12:10:00,68.62,68.62,68.57,68.59,44976.0,59.7304,59.7304,59.6869,59.7043,44976.0
2017-08-14 12:20:00,68.59,68.6,68.55,68.58,45273.0,59.7043,59.713,59.6695,59.6956,45273.0
2017-08-14 12:30:00,68.58,68.58,68.56,68.56,42536.0,59.6956,59.6956,59.6782,59.6782,42536.0
2017-08-14 12:40:00,68.56,68.57,68.55,68.57,78568.0,59.6782,59.6869,59.6695,59.6869,78568.0
2017-08-14 12:50:00,68.57,68.59,68.54,68.54,27680.0,59.6869,59.7043,59.6608,59.6608,27680.0
2017-08-14 13:00:00,68.54,68.58,68.54,68.58,41241.0,59.6608,59.6956,59.6608,59.6956,41241.0
2017-08-14 13:10:00,68.57,68.59,68.55,68.56,33934.0,59.6869,59.7043,59.6695,59.6782,33934.0
2017-08-14 13:20:00,68.55,68.57,68.54,68.54,33778.0,59.6695,59.6869,59.6608,59.6608,33778.0
2017-08-14 13:30:00,68.54,68.58,68.53,68.57,42562.0,59.6608,59.6956,59.6521,59.6869,42562.0
2017-08-14 13:40:00,68.56,68.58,68.55,68.56,55960.0,59.6782,59.6956,59.6695,59.6782,55960.0
2017-08-14 13:50:00,68.56,68.61,68.56,68.6,55246.0,59.6782,59.7217,59.6782,59.713,55246.0
2017-08-14 14:00:00,68.6,68.61,68.58,68.58,64414.0,59.713,59.7217,59.6956,59.6956,64414.0
2017-08-14 14:10:00,68.58,68.59,68.55,68.57,78831.0,59.6956,59.7043,59.6695,59.6869,78831.0
2017-08-14 14:20:00,68.57,68.6,68.56,68.58,39675.0,59.6869,59.713,59.6782,59.6956,39675.0
2017-08-14 14:30:00,68.59,68.62,68.58,68.61,36055.0,59.7043,59.7304,59.6956,59.7217,36055.0
2017-08-14 14:40:00,68.61,68.62,68.55,68.56,225193.0,59.7217,59.7304,59.6695,59.6782,225193.0
2017-08-14 14:50:00,68.55,68.57,68.51,68.54,248135.0,59.6695,59.6869,59.6347,59.6608,248135.0
2017-08-14 15:00:00,68.54,68.56,68.52,68.56,58767.0,59.6608,59.6782,59.6434,59.6782,58767.0
2017-08-14 15:10:00,68.56,68.59,68.54,68.58,96923.0,59.6782,59.7043,59.6608,59.6956,96923.0
2017-08-14 15:20:00,68.57,68.62,68.57,68.62,98797.0,59.6869,59.7304,59.6869,59.7304,98797.0
2017-08-14 15:30:00,68.63,68.63,68.58,68.58,157051.0,59.7391,59.7391,59.6956,59.6956,157051.0
2017-08-14 15:40:00,68.58,68.61,68.57,68.59,188028.0,59.6956,59.7217,59.6869,59.7043,188028.0
2017-08-14 15:50:00,68.6,68.64,68.54,68.56,1231652.0,59.713,59.7478,59.6608,59.6782,1231652.0
2017-08-15 09:30:00,68.53,68.6,68.47,68.6,263987.0,59.6521,59.713,59.5999,59.713,263987.0
2017-08-15 09:40:00,68.61,68.61,68.53,68.56,127822.0,59.7217,59.7217,59.6521,59.6782,127822.0
2017-08-15 09:50:00,68.56,68.61,68.54,68.6,217430.0,59.6782,59.7217,59.6608,59.713,217430.0
2017-08-15 10:00:00,68.61,68.62,68.52,68.53,90320.0,59.7217,59.7304,59.6434,59.6521,90320.0
2017-08-15 10:10:00,68.52,68.53,68.47,68.51,94081.0,59.6434,59.6521,59.5999,59.6347,94081.0
2017-08-15 10:20:00,68.51,68.53,68.45,68.5,85643.0,59.6347,59.6521,59.5825,59.626,85643.0
2017-08-15 10:30:00,68.5,68.5,68.41,68.47,68313.0,59.626,59.626,59.5476,59.5999,68313.0
2017-08-15 10:40:00,68.48,68.48,68.43,68.44,44847.0,59.6086,59.6086,59.5651,59.5738,44847.0
2017-08-15 10:50:00,68.44,68.49,68.42,68.45,150791.0,59.5738,59.6173,59.5563,59.5825,150791.0
2017-08-15 11:00:00,68.45,68.47,68.43,68.45,31405.0,59.5825,59.5999,59.5651,59.5825,31405.0
2017-08-15 11:10:00,68.45,68.49,68.44,68.48,24154.0,59.5825,59.6173,59.5738,59.6086,24154.0
2017-08-15 11:20:00,68.49,68.51,68.46,68.5,55968.0,59.6173,59.6347,59.5912,59.626,55968.0
2017-08-15 11:30:00,68.5,68.51,68.46,68.48,45727.0,59.626,59.6347,59.5912,59.6086,45727.0
2017-08-15 11:40:00,68.48,68.5,68.43,68.45,106058.0,59.6086,59.626,59.5651,59.5825,106058.0
2017-08-15 11:50:00,68.44,68.44,68.42,68.44,47272.0,59.5738,59.5738,59.5563,59.5738,47272.0
2017-08-15 12:00:00,68.44,68.45,68.42,68.44,77173.0,59.5738,59.5825,59.5563,59.5738,77173.0
2017-08-15 12:10:00,68.45,68.46,68.42,68.45,97921.0,59.5825,59.5912,59.5563,59.5825,97921.0
2017-08-15 12:20:00,68.45,68.46,68.42,68.45,55157.0,59.5825,59.5912,59.5563,59.5825,55157.0
2017-08-15 12:30:00,68.46,68.46,68.41,68.41,84383.0,59.5912,59.5912,59.5476,59.5476,84383.0
2017-08-15 12:40:00,68.42,68.43,68.41,68.42,29555.0,59.5563,59.5651,59.5476,59.5563,29555.0
2017-08-15 12:50:00,68.42,68.43,68.38,68.39,58313.0,59.5563,59.5651,59.5215,59.5302,58313.0
2017-08-15 13:00:00,68.39,68.4,68.31,68.35,103424.0,59.5302,59.5389,59.4606,59.4954,103424.0
2017-08-15 13:10:00,68.35,68.39,68.34,68.38,39937.0,59.4954,59.5302,59.4867,59.5215,39937.0
2017-08-15 13:20:00,68.38,68.39,68.34,68.37,32481.0,59.5215,59.5302,59.4867,59.5128,32481.0
2017-08-15 13:30:00,68.37,68.39,68.36,68.39,30835.0,59.5128,59.5302,59.5041,59.5302,30835.0
2017-08-15 13:40:00,68.39,68.4,68.37,68.39,37440.0,59.5302,59.5389,59.5128,59.5302,37440.0
2017-08-15 13:50:00,68.4,68.41,68.34,68.36,29846.0,59.5389,59.5476,59.4867,59.5041,29846.0
2017-08-15 14:00:00,68.36,68.4,68.34,68.4,42661.0,59.5041,59.5389,59.4867,59.5389,42661.0
2017-08-15 14:10:00,68.4,68.41,68.38,68.39,44551.0,59.5389,59.5476,59.5215,59.5302,44551.0
2017-08-15 14:20:00,68.4,68.46,68.39,68.45,43434.0,59.5389,59.5912,59.5302,59.5825,43434.0
2017-08-15 14:30:00,68.45,68.47,68.43,68.44,35145.0,59.5825,59.5999,59.5651,59.5738,35145.0
2017-08-15 14:40:00,68.45,68.45,68.41,68.44,49763.0,59.5825,59.5825,59.5476,59.5738,49763.0
2017-08-15 14:50:00,68.44,68.45,68.41,68.44,62166.0,59.5738,59.5825,59.5476,59.5738,62166.0
2017-08-15 15:00:00,68.44,68.47,68.43,68.45,50616.0,59.5738,59.5999,59.5651,59.5825,50616.0
2017-08-15 15:10:00,68.45,68.48,68.44,68.47,48008.0,59.5825,59.6086,59.5738,59.5999,48008.0
2017-08-15 15:20:00,68.47,68.48,68.45,68.45,124880.0,59.5999,59.6086,59.5825,59.5825,124880.0
2017-08-15 15:30:00,68.46,68.48,68.45,68.48,145062.0,59.5912,59.6086,59.5825,59.6086,145062.0
2017-08-15 15:40:00,68.48,68.51,68.47,68.5,408956.0,59.6086,59.6347,59.5999,59.626,408956.0
2017-08-15 15:50:00,68.49,68.5,68.43,68.44,1468997.0,59.6173,59.626,59.5651,59.5738,1468997.0
2017-08-16 09:30:00,68.42,68.63,68.42,68.56,233404.0,59.5563,59.7391,59.5563,59.6782,233404.0
2017-08-16 09:40:00,68.57,68.66,68.54,68.61,187541.0,59.6869,59.7653,59.6608,59.7217,187541.0
2017-08-16 09:50:00,68.61,68.68,68.61,68.67,98225.0,59.7217,59.7827,59.7217,59.774,98225.0
2017-08-16 10:00:00,68.67,68.76,68.66,68.76,274622.0,59.774,59.8523,59.7653,59.8523,274622.0
2017-08-16 10:10:00,68.75,68.75,68.69,68.7,106625.0,59.8436,59.8436,59.7914,59.8001,106625.0
2017-08-16 10:20:00,68.71,68.73,68.7,68.71,131684.0,59.8088,59.8262,59.8001,59.8088,131684.0
2017-08-16 10:30:00,68.72,68.73,68.67,68.68,104485.0,59.8175,59.8262,59.774,59.7827,104485.0
2017-08-16 10:40:00,68.69,68.76,68.69,68.71,124277.0,59.7914,59.8523,59.7914,59.8088,124277.0
2017-08-16 10:50:00,68.71,68.73,68.69,68.73,135286.0,59.8088,59.8262,59.7914,59.8262,135286.0
2017-08-16 11:00:00,68.73,68.75,68.69,68.71,259140.0,59.8262,59.8436,59.7914,59.8088,259140.0
2017-08-16 11:10:00,68.71,68.72,68.68,68.7,90752.0,59.8088,59.8175,59.7827,59.8001,90752.0
2017-08-16 11:20:00,68.7,68.7,68.65,68.67,101848.0,59.8001,59.8001,59.7566,59.774,101848.0
2017-08-16 11:30:00,68.67,68.73,68.67,68.72,85414.0,59.774,59.8262,59.774,59.8175,85414.0
2017-08-16 11:40:00,68.72,68.75,68.71,68.73,61886.0,59.8175,59.8436,59.8088,59.8262,61886.0
2017-08-16 11:50:00,68.73,68.73,68.69,68.7,67328.0,59.8262,59.8262,59.7914,59.8001,67328.0
2017-08-16 12:00:00,68.7,68.75,68.69,68.75,44473.0,59.8001,59.8436,59.7914,59.8436,44473.0
2017-08-16 12:10:00,68.75,68.77,68.73,68.75,95591.0,59.8436,59.861,59.8262,59.8436,95591.0
2017-08-16 12:20:00,68.76,68.76,68.72,68.73,69172.0,59.8523,59.8523,59.8175,59.8262,69172.0
2017-08-16 12:30:00,68.73,68.75,68.71,68.72,95459.0,59.8262,59.8436,59.8088,59.8175,95459.0
2017-08-16 12:40:00,68.73,68.75,68.72,68.72,75538.0,59.8262,59.8436,59.8175,59.8175,75538.0
2017-08-16 12:50:00,68.72,68.72,68.68,68.69,150105.0,59.8175,59.8175,59.7827,59.7914,150105.0
2017-08-16 13:00:00,68.69,68.7,68.67,68.67,48039.0,59.7914,59.8001,59.774,59.774,48039.0
2017-08-16 13:10:00,68.67,68.68,68.59,68.64,128155.0,59.774,59.7827,59.7043,59.7478,128155.0
2017-08-16 13:20:00,68.63,68.64,68.53,68.59,122953.0,59.7391,59.7478,59.6521,59.7043,122953.0
2017-08-16 13:30:00,68.59,68.64,68.56,68.63,144081.0,59.7043,59.7478,59.6782,59.7391,144081.0
2017-08-16 13:40:00,68.63,68.65,68.57,68.62,226920.0,59.7391,59.7566,59.6869,59.7304,226920.0
2017-08-16 13:50:00,68.62,68.65,68.58,68.64,244976.0,59.7304,59.7566,59.6956,59.7478,244976.0
2017-08-16 14:00:00,68.65,68.71,68.6,68.69,127345.0,59.7566,59.8088,59.713,59.7914,127345.0
2017-08-16 14:10:00,68.69,68.7,68.63,68.63,92283.0,59.7914,59.8001,59.7391,59.7391,92283.0
2017-08-16 14:20:00,68.64,68.64,68.55,68.6,259249.0,59.7478,59.7478,59.6695,59.713,259249.0
2017-08-16 14:30:00,68.59,68.62,68.56,68.6,71672.0,59.7043,59.7304,59.6782,59.713,71672.0
2017-08-16 14:40:00,68.6,68.64,68.59,68.64,83838.0,59.713,59.7478,59.7043,59.7478,83838.0
2017-08-16 14:50:00,68.65,68.67,68.63,68.64,91812.0,59.7566,59.774,59.7391,59.7478,91812.0
2017-08-16 15:00:00,68.64,68.65,68.59,68.6,89101.0,59.7478,59.7566,59.7043,59.713,89101.0
2017-08-16 15:10:00,68.59,68.62,68.58,68.59,138896.0,59.7043,59.7304,59.6956,59.7043,138896.0
2017-08-16 15:20:00,68.59,68.63,68.57,68.63,109166.0,59.7043,59.7391,59.6869,59.7391,109166.0
2017-08-16 15:30:00,68.63,68.64,68.58,68.59,145016.0,59.7391,59.7478,59.6956,59.7043,145016.0
2017-08-16 15:40:00,68.58,68.6,68.54,68.56,209219.0,59.6956,59.713,59.6608,59.6782,209219.0
2017-08-16 15:50:00,68.56,68.59,68.52,68.59,1662120.0,59.6782,59.7043,59.6434,59.7043,1662120.0
2017-08-17 09:30:00,68.24,68.43,68.24,68.32,1319858.0,59.3997,59.5651,59.3997,59.4693,1319858.0
2017-08-17 09:40:00,68.32,68.4,68.32,68.39,202722.0,59.4693,59.5389,59.4693,59.5302,202722.0
2017-08-17 09:50:00,68.39,68.39,68.27,68.28,176344.0,59.5302,59.5302,59.4258,59.4345,176344.0
2017-08-17 10:00:00,68.28,68.3,68.2,68.25,586071.0,59.4345,59.4519,59.3648,59.4084,586071.0
2017-08-17 10:10:00,68.25,68.27,68.12,68.14,320621.0,59.4084,59.4258,59.2952,59.3126,320621.0
2017-08-17 10:20:00,68.13,68.14,68.08,68.12,137463.0,59.3039,59.3126,59.2604,59.2952,137463.0
2017-08-17 10:30:00,68.13,68.27,68.12,68.26,208822.0,59.3039,59.4258,59.2952,59.4171,208822.0
2017-08-17 10:40:00,68.24,68.24,68.15,68.17,92608.0,59.3997,59.3997,59.3213,59.3387,92608.0
2017-08-17 10:50:00,68.18,68.25,68.13,68.21,459482.0,59.3474,59.4084,59.3039,59.3736,459482.0
2017-08-17 11:00:00,68.22,68.36,68.22,68.36,166418.0,59.3823,59.5041,59.3823,59.5041,166418.0
2017-08-17 11:10:00,68.35,68.36,68.29,68.29,135520.0,59.4954,59.5041,59.4432,59.4432,135520.0
2017-08-17 11:20:00,68.29,68.31,68.22,68.23,90338.0,59.4432,59.4606,59.3823,59.391,90338.0
2017-08-17 11:30:00,68.23,68.26,68.17,68.19,325738.0,59.391,59.4171,59.3387,59.3561,325738.0
2017-08-17 11:40:00,68.19,68.19,68.09,68.1,88830.0,59.3561,59.3561,59.2691,59.2778,88830.0
2017-08-17 11:50:00,68.09,68.12,68.07,68.09,85809.0,59.2691,59.2952,59.2517,59.2691,85809.0
2017-08-17 12:00:00,68.08,68.09,68.02,68.02,237604.0,59.2604,59.2691,59.2082,59.2082,237604.0
2017-08-17 12:10:00,68.02,68.02,67.94,67.97,362110.0,59.2082,59.2082,59.1385,59.1646,362110.0
2017-08-17 12:20:00,67.98,67.99,67.93,67.96,499511.0,59.1733,59.1821,59.1298,59.1559,499511.0
2017-08-17 12:30:00,67.96,67.99,67.94,67.97,135216.0,59.1559,59.1821,59.1385,59.1646,135216.0
2017-08-17 12:40:00,67.96,67.97,67.92,67.94,59976.0,59.1559,59.1646,59.1211,59.1385,59976.0
2017-08-17 12:50:00,67.94,67.94,67.81,67.83,161371.0,59.1385,59.1385,59.0254,59.0428,161371.0
2017-08-17 13:00:00,67.83,67.83,67.72,67.77,112839.0,59.0428,59.0428,58.947,58.9906,112839.0
2017-08-17 13:10:00,67.78,67.81,67.76,67.79,106612.0,58.9993,59.0254,58.9818,59.008,106612.0
2017-08-17 13:20:00,67.79,67.82,67.77,67.8,74023.0,59.008,59.0341,58.9906,59.0167,74023.0
2017-08-17 13:30:00,67.8,67.87,67.78,67.82,76942.0,59.0167,59.0776,58.9993,59.0341,76942.0
2017-08-17 13:40:00,67.83,67.85,67.75,67.76,121011.0,59.0428,59.0602,58.9731,58.9818,121011.0
2017-08-17 13:50:00,67.76,67.79,67.74,67.79,76866.0,58.9818,59.008,58.9644,59.008,76866.0
2017-08-17 14:00:00,67.8,67.81,67.75,67.78,182469.0,59.0167,59.0254,58.9731,58.9993,182469.0
2017-08-17 14:10:00,67.78,67.79,67.68,67.7,175443.0,58.9993,59.008,58.9122,58.9296,175443.0
2017-08-17 14:20:00,67.7,67.76,67.67,67.76,114966.0,58.9296,58.9818,58.9035,58.9818,114966.0
2017-08-17 14:30:00,67.75,67.78,67.73,67.73,69277.0,58.9731,58.9993,58.9557,58.9557,69277.0
2017-08-17 14:40:00,67.73,67.76,67.7,67.74,81004.0,58.9557,58.9818,58.9296,58.9644,81004.0
2017-08-17 14:50:00,67.75,67.78,67.72,67.77,91367.0,58.9731,58.9993,58.947,58.9906,91367.0
2017-08-17 15:00:00,67.78,67.78,67.67,67.71,152433.0,58.9993,58.9993,58.9035,58.9383,152433.0
2017-08-17 15:10:00,67.71,67.72,67.59,67.61,248101.0,58.9383,58.947,58.8339,58.8513,248101.0
2017-08-17 15:20:00,67.61,67.65,67.56,67.58,332448.0,58.8513,58.8861,58.8078,58.8252,332448.0
2017-08-17 15:30:00,67.57,67.63,67.52,67.55,456542.0,58.8165,58.8687,58.7729,58.7991,456542.0
2017-08-17 15:40:00,67.55,67.55,67.44,67.47,490795.0,58.7991,58.7991,58.7033,58.7294,490795.0
2017-08-17 15:50:00,67.47,67.47,67.38,67.4,1327279.0,58.7294,58.7294,58.6511,58.6685,1327279.0
2017-08-18 09:30:00,67.08,67.27,67.0,67.05,574487.0,58.3899,58.5553,58.3203,58.3638,574487.0
2017-08-18 09:40:00,67.04,67.15,67.02,67.12,286033.0,58.3551,58.4509,58.3377,58.4248,286033.0
2017-08-18 09:50:00,67.12,67.16,67.03,67.04,221452.0,58.4248,58.4596,58.3464,58.3551,221452.0
2017-08-18 10:00:00,67.05,67.19,67.05,67.18,322478.0,58.3638,58.4857,58.3638,58.477,322478.0
2017-08-18 10:10:00,67.18,67.26,67.15,67.21,419375.0,58.477,58.5466,58.4509,58.5031,419375.0
2017-08-18 10:20:00,67.22,67.27,67.21,67.23,135367.0,58.5118,58.5553,58.5031,58.5205,135367.0
2017-08-18 10:30:00,67.23,67.26,67.15,67.25,178698.0,58.5205,58.5466,58.4509,58.5379,178698.0
2017-08-18 10:40:00,67.25,67.32,67.25,67.31,244960.0,58.5379,58.5988,58.5379,58.5901,244960.0
2017-08-18 10:50:00,67.31,67.35,67.31,67.34,46062.0,58.5901,58.625,58.5901,58.6163,46062.0
2017-08-18 11:00:00,67.35,67.36,67.24,67.25,70716.0,58.625,58.6337,58.5292,58.5379,70716.0
2017-08-18 11:10:00,67.26,67.37,67.22,67.35,458585.0,58.5466,58.6424,58.5118,58.625,458585.0
2017-08-18 11:20:00,67.35,67.48,67.31,67.46,260998.0,58.625,58.7381,58.5901,58.7207,260998.0
2017-08-18 11:30:00,67.47,67.5,67.43,67.48,355992.0,58.7294,58.7555,58.6946,58.7381,355992.0
2017-08-18 11:40:00,67.48,67.52,67.44,67.51,186098.0,58.7381,58.7729,58.7033,58.7642,186098.0
2017-08-18 11:50:00,67.51,67.59,67.5,67.51,147396.0,58.7642,58.8339,58.7555,58.7642,147396.0
2017-08-18 12:00:00,67.51,67.52,67.37,67.38,341738.0,58.7642,58.7729,58.6424,58.6511,341738.0
2017-08-18 12:10:00,67.38,67.43,67.37,67.39,141470.0,58.6511,58.6946,58.6424,58.6598,141470.0
2017-08-18 12:20:00,67.39,67.46,67.36,67.46,281777.0,58.6598,58.7207,58.6337,58.7207,281777.0
2017-08-18 12:30:00,67.46,67.49,67.43,67.48,392834.0,58.7207,58.7468,58.6946,58.7381,392834.0
2017-08-18 12:40:00,67.48,67.61,67.47,67.53,395785.0,58.7381,58.8513,58.7294,58.7816,395785.0
2017-08-18 12:50:00,67.53,67.57,67.5,67.52,316850.0,58.7816,58.8165,58.7555,58.7729,316850.0
2017-08-18 13:00:00,67.52,67.53,67.46,67.47,284329.0,58.7729,58.7816,58.7207,58.7294,284329.0
2017-08-18 13:10:00,67.46,67.52,67.45,67.46,252142.0,58.7207,58.7729,58.712,58.7207,252142.0
2017-08-18 13:20:00,67.46,67.46,67.4,67.42,274815.0,58.7207,58.7207,58.6685,58.6859,274815.0
2017-08-18 13:30:00,67.42,67.44,67.36,67.37,89578.0,58.6859,58.7033,58.6337,58.6424,89578.0
2017-08-18 13:40:00,67.37,67.39,67.36,67.38,107876.0,58.6424,58.6598,58.6337,58.6511,107876.0
2017-08-18 13:50:00,67.38,67.4,67.3,67.3,383434.0,58.6511,58.6685,58.5814,58.5814,383434.0
2017-08-18 14:00:00,67.31,67.36,67.31,67.34,135975.0,58.5901,58.6337,58.5901,58.6163,135975.0
2017-08-18 14:10:00,67.35,67.35,67.3,67.31,86282.0,58.625,58.625,58.5814,58.5901,86282.0
2017-08-18 14:20:00,67.3,67.38,67.28,67.36,100540.0,58.5814,58.6511,58.564,58.6337,100540.0
2017-08-18 14:30:00,67.36,67.4,67.35,67.35,94154.0,58.6337,58.6685,58.625,58.625,94154.0
2017-08-18 14:40:00,67.35,67.37,67.34,67.36,35124.0,58.625,58.6424,58.6163,58.6337,35124.0
2017-08-18 14:50:00,67.36,67.36,67.32,67.32,95107.0,58.6337,58.6337,58.5988,58.5988,95107.0
2017-08-18 15:00:00,67.31,67.41,67.31,67.38,212681.0,58.5901,58.6772,58.5901,58.6511,212681.0
2017-08-18 15:10:00,67.39,67.39,67.3,67.31,342622.0,58.6598,58.6598,58.5814,58.5901,342622.0
2017-08-18 15:20:00,67.31,67.33,67.26,67.29,219573.0,58.5901,58.6076,58.5466,58.5727,219573.0
2017-08-18 15:30:00,67.3,67.36,67.27,67.33,322981.0,58.5814,58.6337,58.5553,58.6076,322981.0
2017-08-18 15:40:00,67.33,67.35,67.28,67.28,390872.0,58.6076,58.625,58.564,58.564,390872.0
2017-08-18 15:50:00,67.29,67.3,67.15,67.17,2810654.0,58.5727,58.5814,58.4509,58.4683,2810654.0
2017-08-21 09:30:00,67.22,67.29,67.11,67.23,356380.0,58.5118,58.5727,58.4161,58.5205,356380.0
2017-08-21 09:40:00,67.23,67.26,67.17,67.2,166255.0,58.5205,58.5466,58.4683,58.4944,166255.0
2017-08-21 09:50:00,67.2,67.2,67.03,67.05,155842.0,58.4944,58.4944,58.3464,58.3638,155842.0
2017-08-21 10:00:00,67.05,67.06,66.95,67.05,500252.0,58.3638,58.3725,58.2768,58.3638,500252.0
2017-08-21 10:10:00,67.05,67.09,67.01,67.06,281913.0,58.3638,58.3986,58.329,58.3725,281913.0
2017-08-21 10:20:00,67.06,67.11,66.99,67.1,545970.0,58.3725,58.4161,58.3116,58.4074,545970.0
2017-08-21 10:30:00,67.1,67.19,67.09,67.1,414422.0,58.4074,58.4857,58.3986,58.4074,414422.0
2017-08-21 10:40:00,67.1,67.17,67.09,67.12,174943.0,58.4074,58.4683,58.3986,58.4248,174943.0
2017-08-21 10:50:00,67.12,67.2,67.12,67.19,139546.0,58.4248,58.4944,58.4248,58.4857,139546.0
2017-08-21 11:00:00,67.19,67.19,67.13,67.17,61636.0,58.4857,58.4857,58.4335,58.4683,61636.0
2017-08-21 11:10:00,67.17,67.25,67.16,67.21,148129.0,58.4683,58.5379,58.4596,58.5031,148129.0
2017-08-21 11:20:00,67.22,67.26,67.2,67.2,173291.0,58.5118,58.5466,58.4944,58.4944,173291.0
2017-08-21 11:30:00,67.2,67.24,67.18,67.22,96347.0,58.4944,58.5292,58.477,58.5118,96347.0
2017-08-21 11:40:00,67.22,67.28,67.2,67.27,153816.0,58.5118,58.564,58.4944,58.5553,153816.0
2017-08-21 11:50:00,67.26,67.26,67.21,67.22,58495.0,58.5466,58.5466,58.5031,58.5118,58495.0
2017-08-21 12:00:00,67.22,67.25,67.2,67.25,41356.0,58.5118,58.5379,58.4944,58.5379,41356.0
2017-08-21 12:10:00,67.25,67.25,67.2,67.2,73142.0,58.5379,58.5379,58.4944,58.4944,73142.0
2017-08-21 12:20:00,67.2,67.28,67.19,67.26,621743.0,58.4944,58.564,58.4857,58.5466,621743.0
2017-08-21 12:30:00,67.27,67.31,67.26,67.27,294223.0,58.5553,58.5901,58.5466,58.5553,294223.0
2017-08-21 12:40:00,67.26,67.27,67.22,67.23,62667.0,58.5466,58.5553,58.5118,58.5205,62667.0
2017-08-21 12:50:00,67.24,67.26,67.22,67.26,192084.0,58.5292,58.5466,58.5118,58.5466,192084.0
2017-08-21 13:00:00,67.26,67.27,67.22,67.23,84711.0,58.5466,58.5553,58.5118,58.5205,84711.0
2017-08-21 13:10:00,67.23,67.24,67.21,67.23,58461.0,58.5205,58.5292,58.5031,58.5205,58461.0
2017-08-21 13:20:00,67.23,67.25,67.22,67.23,43498.0,58.5205,58.5379,58.5118,58.5205,43498.0
2017-08-21 13:30:00,67.22,67.25,67.2,67.22,114557.0,58.5118,58.5379,58.4944,58.5118,114557.0
2017-08-21 13:40:00,67.21,67.22,67.19,67.21,27269.0,58.5031,58.5118,58.4857,58.5031,27269.0
2017-08-21 13:50:00,67.22,67.22,67.16,67.18,143216.0,58.5118,58.5118,58.4596,58.477,143216.0
2017-08-21 14:00:00,67.19,67.2,67.17,67.2,116321.0,58.4857,58.4944,58.4683,58.4944,116321.0
2017-08-21 14:10:00,67.19,67.2,67.17,67.17,69674.0,58.4857,58.4944,58.4683,58.4683,69674.0
2017-08-21 14:20:00,67.17,67.19,67.15,67.18,97347.0,58.4683,58.4857,58.4509,58.477,97347.0
2017-08-21 14:30:00,67.18,67.2,67.15,67.15,58358.0,58.477,58.4944,58.4509,58.4509,58358.0
2017-08-21 14:40:00,67.14,67.18,67.13,67.16,60096.0,58.4422,58.477,58.4335,58.4596,60096.0
2017-08-21 14:50:00,67.16,67.19,67.15,67.16,65595.0,58.4596,58.4857,58.4509,58.4596,65595.0
2017-08-21 15:00:00,67.15,67.17,67.12,67.15,122442.0,58.4509,58.4683,58.4248,58.4509,122442.0
2017-08-21 15:10:00,67.15,67.17,67.12,67.17,73010.0,58.4509,58.4683,58.4248,58.4683,73010.0
2017-08-21 15:20:00,67.17,67.27,67.16,67.27,125004.0,58.4683,58.5553,58.4596,58.5553,125004.0
2017-08-21 15:30:00,67.27,67.3,67.25,67.28,261256.0,58.5553,58.5814,58.5379,58.564,261256.0
2017-08-21 15:40:00,67.28,67.29,67.24,67.27,257612.0,58.564,58.5727,58.5292,58.5553,257612.0
2017-08-21 15:50:00,67.28,67.31,67.24,67.25,575376.0,58.564,58.5901,58.5292,58.5379,575376.0
2017-08-22 09:30:00,67.44,67.65,67.44,67.65,230417.0,58.7033,58.8861,58.7033,58.8861,230417.0
2017-08-22 09:40:00,67.65,67.66,67.6,67.61,95594.0,58.8861,58.8948,58.8426,58.8513,95594.0
2017-08-22 09:50:00,67.62,67.69,67.61,67.63,71621.0,58.86,58.9209,58.8513,58.8687,71621.0
2017-08-22 10:00:00,67.63,67.7,67.62,67.7,432814.0,58.8687,58.9296,58.86,58.9296,432814.0
2017-08-22 10:10:00,67.69,67.73,67.67,67.7,79086.0,58.9209,58.9557,58.9035,58.9296,79086.0
2017-08-22 10:20:00,67.69,67.74,67.66,67.67,134555.0,58.9209,58.9644,58.8948,58.9035,134555.0
2017-08-22 10:30:00,67.67,67.7,67.67,67.69,134068.0,58.9035,58.9296,58.9035,58.9209,134068.0
2017-08-22 10:40:00,67.7,67.71,67.66,67.71,55815.0,58.9296,58.9383,58.8948,58.9383,55815.0
2017-08-22 10:50:00,67.71,67.74,67.71,67.73,209786.0,58.9383,58.9644,58.9383,58.9557,209786.0
2017-08-22 11:00:00,67.73,67.76,67.7,67.71,131857.0,58.9557,58.9818,58.9296,58.9383,131857.0
2017-08-22 11:10:00,67.71,67.72,67.67,67.7,93283.0,58.9383,58.947,58.9035,58.9296,93283.0
2017-08-22 11:20:00,67.71,67.76,67.69,67.76,58553.0,58.9383,58.9818,58.9209,58.9818,58553.0
2017-08-22 11:30:00,67.75,67.85,67.74,67.85,124606.0,58.9731,59.0602,58.9644,59.0602,124606.0
2017-08-22 11:40:00,67.84,67.88,67.83,67.85,146119.0,59.0515,59.0863,59.0428,59.0602,146119.0
2017-08-22 11:50:00,67.84,67.86,67.81,67.82,108187.0,59.0515,59.0689,59.0254,59.0341,108187.0
2017-08-22 12:00:00,67.83,67.85,67.81,67.83,47927.0,59.0428,59.0602,59.0254,59.0428,47927.0
2017-08-22 12:10:00,67.83,67.84,67.82,67.83,32868.0,59.0428,59.0515,59.0341,59.0428,32868.0
2017-08-22 12:20:00,67.83,67.83,67.79,67.79,77394.0,59.0428,59.0428,59.008,59.008,77394.0
2017-08-22 12:30:00,67.8,67.82,67.78,67.8,92468.0,59.0167,59.0341,58.9993,59.0167,92468.0
2017-08-22 12:40:00,67.8,67.82,67.78,67.81,45903.0,59.0167,59.0341,58.9993,59.0254,45903.0
2017-08-22 12:50:00,67.82,67.84,67.81,67.84,28745.0,59.0341,59.0515,59.0254,59.0515,28745.0
2017-08-22 13:00:00,67.84,67.88,67.83,67.87,66252.0,59.0515,59.0863,59.0428,59.0776,66252.0
2017-08-22 13:10:00,67.86,67.89,67.85,67.87,63125.0,59.0689,59.095,59.0602,59.0776,63125.0
2017-08-22 13:20:00,67.87,67.89,67.86,67.87,46237.0,59.0776,59.095,59.0689,59.0776,46237.0
2017-08-22 13:30:00,67.88,67.91,67.86,67.89,101531.0,59.0863,59.1124,59.0689,59.095,101531.0
2017-08-22 13:40:00,67.89,67.9,67.86,67.88,176001.0,59.095,59.1037,59.0689,59.0863,176001.0
2017-08-22 13:50:00,67.87,67.88,67.85,67.88,152284.0,59.0776,59.0863,59.0602,59.0863,152284.0
2017-08-22 14:00:00,67.88,67.89,67.83,67.85,73945.0,59.0863,59.095,59.0428,59.0602,73945.0
2017-08-22 14:10:00,67.85,67.92,67.84,67.91,76345.0,59.0602,59.1211,59.0515,59.1124,76345.0
2017-08-22 14:20:00,67.92,68.0,67.92,67.99,95309.0,59.1211,59.1908,59.1211,59.1821,95309.0
2017-08-22 14:30:00,68.0,68.04,67.97,68.03,90435.0,59.1908,59.2256,59.1646,59.2169,90435.0
2017-08-22 14:40:00,68.03,68.03,67.99,68.0,161429.0,59.2169,59.2169,59.1821,59.1908,161429.0
2017-08-22 14:50:00,68.01,68.02,67.97,67.98,69528.0,59.1995,59.2082,59.1646,59.1733,69528.0
2017-08-22 15:00:00,67.98,68.01,67.98,68.01,149470.0,59.1733,59.1995,59.1733,59.1995,149470.0
2017-08-22 15:10:00,68.02,68.05,68.0,68.01,202219.0,59.2082,59.2343,59.1908,59.1995,202219.0
2017-08-22 15:20:00,68.02,68.04,68.01,68.04,161889.0,59.2082,59.2256,59.1995,59.2256,161889.0
2017-08-22 15:30:00,68.03,68.05,68.0,68.01,278887.0,59.2169,59.2343,59.1908,59.1995,278887.0
2017-08-22 15:40:00,68.01,68.09,68.0,68.06,481156.0,59.1995,59.2691,59.1908,59.243,481156.0
2017-08-22 15:50:00,68.07,68.07,67.99,68.02,1128940.0,59.2517,59.2517,59.1821,59.2082,1128940.0
2017-08-23 09:30:00,67.75,67.75,67.59,67.72,320259.0,58.9731,58.9731,58.8339,58.947,320259.0
2017-08-23 09:40:00,67.71,67.74,67.64,67.65,202609.0,58.9383,58.9644,58.8774,58.8861,202609.0
2017-08-23 09:50:00,67.64,67.66,67.6,67.61,100851.0,58.8774,58.8948,58.8426,58.8513,100851.0
2017-08-23 10:00:00,67.61,67.65,67.54,67.56,180763.0,58.8513,58.8861,58.7903,58.8078,180763.0
2017-08-23 10:10:00,67.56,67.71,67.56,67.71,265058.0,58.8078,58.9383,58.8078,58.9383,265058.0
2017-08-23 10:20:00,67.71,67.72,67.65,67.67,48309.0,58.9383,58.947,58.8861,58.9035,48309.0
2017-08-23 10:30:00,67.67,67.68,67.61,67.63,118582.0,58.9035,58.9122,58.8513,58.8687,118582.0
2017-08-23 10:40:00,67.64,67.65,67.61,67.63,67467.0,58.8774,58.8861,58.8513,58.8687,67467.0
2017-08-23 10:50:00,67.62,67.62,67.53,67.53,136036.0,58.86,58.86,58.7816,58.7816,136036.0
2017-08-23 11:00:00,67.53,67.57,67.52,67.52,149288.0,58.7816,58.8165,58.7729,58.7729,149288.0
2017-08-23 11:10:00,67.51,67.52,67.42,67.47,54132.0,58.7642,58.7729,58.6859,58.7294,54132.0
2017-08-23 11:20:00,67.48,67.51,67.47,67.5,57693.0,58.7381,58.7642,58.7294,58.7555,57693.0
2017-08-23 11:30:00,67.5,67.6,67.49,67.6,134342.0,58.7555,58.8426,58.7468,58.8426,134342.0
2017-08-23 11:40:00,67.59,67.65,67.58,67.6,102070.0,58.8339,58.8861,58.8252,58.8426,102070.0
2017-08-23 11:50:00,67.6,67.6,67.56,67.56,48066.0,58.8426,58.8426,58.8078,58.8078,48066.0
2017-08-23 12:00:00,67.56,67.59,67.55,67.58,31463.0,58.8078,58.8339,58.7991,58.8252,31463.0
2017-08-23 12:10:00,67.58,67.6,67.56,67.58,31815.0,58.8252,58.8426,58.8078,58.8252,31815.0
2017-08-23 12:20:00,67.58,67.59,67.54,67.56,90095.0,58.8252,58.8339,58.7903,58.8078,90095.0
2017-08-23 12:30:00,67.57,67.57,67.54,67.56,67899.0,58.8165,58.8165,58.7903,58.8078,67899.0
2017-08-23 12:40:00,67.55,67.56,67.51,67.51,122423.0,58.7991,58.8078,58.7642,58.7642,122423.0
2017-08-23 12:50:00,67.51,67.55,67.5,67.55,66806.0,58.7642,58.7991,58.7555,58.7991,66806.0
2017-08-23 13:00:00,67.55,67.56,67.53,67.55,45145.0,58.7991,58.8078,58.7816,58.7991,45145.0
2017-08-23 13:10:00,67.55,67.57,67.49,67.51,110578.0,58.7991,58.8165,58.7468,58.7642,110578.0
2017-08-23 13:20:00,67.5,67.51,67.48,67.5,54123.0,58.7555,58.7642,58.7381,58.7555,54123.0
2017-08-23 13:30:00,67.5,67.5,67.47,67.48,45749.0,58.7555,58.7555,58.7294,58.7381,45749.0
2017-08-23 13:40:00,67.47,67.49,67.46,67.47,120051.0,58.7294,58.7468,58.7207,58.7294,120051.0
2017-08-23 13:50:00,67.47,67.48,67.43,67.46,128420.0,58.7294,58.7381,58.6946,58.7207,128420.0
2017-08-23 14:00:00,67.47,67.47,67.44,67.45,43837.0,58.7294,58.7294,58.7033,58.712,43837.0
2017-08-23 14:10:00,67.46,67.51,67.45,67.5,145459.0,58.7207,58.7642,58.712,58.7555,145459.0
2017-08-23 14:20:00,67.5,67.5,67.44,67.46,173617.0,58.7555,58.7555,58.7033,58.7207,173617.0
2017-08-23 14:30:00,67.46,67.5,67.45,67.49,137350.0,58.7207,58.7555,58.712,58.7468,137350.0
2017-08-23 14:40:00,67.49,67.53,67.49,67.51,148308.0,58.7468,58.7816,58.7468,58.7642,148308.0
2017-08-23 14:50:00,67.51,67.53,67.49,67.5,131201.0,58.7642,58.7816,58.7468,58.7555,131201.0
2017-08-23 15:00:00,67.5,67.52,67.48,67.5,87414.0,58.7555,58.7729,58.7381,58.7555,87414.0
2017-08-23 15:10:00,67.49,67.52,67.49,67.52,68502.0,58.7468,58.7729,58.7468,58.7729,68502.0
2017-08-23 15:20:00,67.52,67.54,67.5,67.51,78240.0,58.7729,58.7903,58.7555,58.7642,78240.0
2017-08-23 15:30:00,67.51,67.54,67.5,67.52,194559.0,58.7642,58.7903,58.7555,58.7729,194559.0
2017-08-23 15:40:00,67.52,67.52,67.46,67.47,189729.0,58.7729,58.7729,58.7207,58.7294,189729.0
2017-08-23 15:50:00,67.48,67.49,67.42,67.42,1415644.0,58.7381,58.7468,58.6859,58.6859,1415644.0
2017-08-24 09:30:00,67.56,67.58,67.37,67.48,272815.0,58.8078,58.8252,58.6424,58.7381,272815.0
2017-08-24 09:40:00,67.48,67.53,67.44,67.45,99347.0,58.7381,58.7816,58.7033,58.712,99347.0
2017-08-24 09:50:00,67.45,67.45,67.28,67.29,1079395.0,58.712,58.712,58.564,58.5727,1079395.0
2017-08-24 10:00:00,67.29,67.33,67.2,67.25,651141.0,58.5727,58.6076,58.4944,58.5379,651141.0
2017-08-24 10:10:00,67.25,67.35,67.25,67.33,152081.0,58.5379,58.625,58.5379,58.6076,152081.0
2017-08-24 10:20:00,67.34,67.39,67.33,67.38,82895.0,58.6163,58.6598,58.6076,58.6511,82895.0
2017-08-24 10:30:00,67.38,67.47,67.38,67.44,80429.0,58.6511,58.7294,58.6511,58.7033,80429.0
2017-08-24 10:40:00,67.44,67.46,67.38,67.39,84828.0,58.7033,58.7207,58.6511,58.6598,84828.0
2017-08-24 10:50:00,67.39,67.46,67.38,67.4,65033.0,58.6598,58.7207,58.6511,58.6685,65033.0
2017-08-24 11:00:00,67.4,67.44,67.37,67.41,53744.0,58.6685,58.7033,58.6424,58.6772,53744.0
2017-08-24 11:10:00,67.41,67.42,67.27,67.31,155296.0,58.6772,58.6859,58.5553,58.5901,155296.0
2017-08-24 11:20:00,67.31,67.34,67.24,67.28,147255.0,58.5901,58.6163,58.5292,58.564,147255.0
2017-08-24 11:30:00,67.28,67.29,67.21,67.26,154425.0,58.564,58.5727,58.5031,58.5466,154425.0
2017-08-24 11:40:00,67.25,67.34,67.24,67.32,106288.0,58.5379,58.6163,58.5292,58.5988,106288.0
2017-08-24 11:50:00,67.32,67.34,67.28,67.34,70951.0,58.5988,58.6163,58.564,58.6163,70951.0
2017-08-24 12:00:00,67.34,67.36,67.32,67.33,93068.0,58.6163,58.6337,58.5988,58.6076,93068.0
2017-08-24 12:10:00,67.33,67.36,67.31,67.34,70268.0,58.6076,58.6337,58.5901,58.6163,70268.0
2017-08-24 12:20:00,67.34,67.36,67.32,67.34,58300.0,58.6163,58.6337,58.5988,58.6163,58300.0
2017-08-24 12:30:00,67.33,67.38,67.31,67.33,70046.0,58.6076,58.6511,58.5901,58.6076,70046.0
2017-08-24 12:40:00,67.32,67.34,67.3,67.32,46845.0,58.5988,58.6163,58.5814,58.5988,46845.0
2017-08-24 12:50:00,67.32,67.33,67.28,67.28,114327.0,58.5988,58.6076,58.564,58.564,114327.0
2017-08-24 13:00:00,67.28,67.32,67.26,67.3,55794.0,58.564,58.5988,58.5466,58.5814,55794.0
2017-08-24 13:10:00,67.3,67.41,67.29,67.4,101566.0,58.5814,58.6772,58.5727,58.6685,101566.0
2017-08-24 13:20:00,67.4,67.42,67.37,67.38,169531.0,58.6685,58.6859,58.6424,58.6511,169531.0
2017-08-24 13:30:00,67.37,67.37,67.33,67.34,86647.0,58.6424,58.6424,58.6076,58.6163,86647.0
2017-08-24 13:40:00,67.34,67.35,67.3,67.33,123332.0,58.6163,58.625,58.5814,58.6076,123332.0
2017-08-24 13:50:00,67.33,67.34,67.31,67.31,34886.0,58.6076,58.6163,58.5901,58.5901,34886.0
2017-08-24 14:00:00,67.31,67.34,67.28,67.31,68462.0,58.5901,58.6163,58.564,58.5901,68462.0
2017-08-24 14:10:00,67.3,67.31,67.24,67.3,161583.0,58.5814,58.5901,58.5292,58.5814,161583.0
2017-08-24 14:20:00,67.3,67.31,67.26,67.27,183389.0,58.5814,58.5901,58.5466,58.5553,183389.0
2017-08-24 14:30:00,67.27,67.3,67.26,67.26,43113.0,58.5553,58.5814,58.5466,58.5466,43113.0
2017-08-24 14:40:00,67.26,67.28,67.23,67.23,40956.0,58.5466,58.564,58.5205,58.5205,40956.0
2017-08-24 14:50:00,67.22,67.28,67.22,67.28,49711.0,58.5118,58.564,58.5118,58.564,49711.0
2017-08-24 15:00:00,67.28,67.28,67.2,67.22,90910.0,58.564,58.564,58.4944,58.5118,90910.0
2017-08-24 15:10:00,67.22,67.26,67.2,67.26,109899.0,58.5118,58.5466,58.4944,58.5466,109899.0
2017-08-24 15:20:00,67.25,67.28,67.23,67.24,121466.0,58.5379,58.564,58.5205,58.5292,121466.0
2017-08-24 15:30:00,67.25,67.26,67.2,67.24,126852.0,58.5379,58.5466,58.4944,58.5292,126852.0
2017-08-24 15:40:00,67.23,67.25,67.17,67.18,191721.0,58.5205,58.5379,58.4683,58.477,191721.0
2017-08-24 15:50:00,67.17,67.2,67.15,67.18,1038059.0,58.4683,58.4944,58.4509,58.477,1038059.0
2017-08-25 09:30:00,67.49,67.52,67.41,67.44,313620.0,58.7468,58.7729,58.6772,58.7033,313620.0
2017-08-25 09:40:00,67.45,67.54,67.45,67.54,147113.0,58.712,58.7903,58.712,58.7903,147113.0
2017-08-25 09:50:00,67.54,67.69,67.52,67.64,270960.0,58.7903,58.9209,58.7729,58.8774,270960.0
2017-08-25 10:00:00,67.64,67.73,67.63,67.7,200766.0,58.8774,58.9557,58.8687,58.9296,200766.0
2017-08-25 10:10:00,67.7,67.75,67.67,67.74,102133.0,58.9296,58.9731,58.9035,58.9644,102133.0
2017-08-25 10:20:00,67.74,67.76,67.65,67.7,119199.0,58.9644,58.9818,58.8861,58.9296,119199.0
2017-08-25 10:30:00,67.7,67.71,67.63,67.67,63254.0,58.9296,58.9383,58.8687,58.9035,63254.0
2017-08-25 10:40:00,67.68,67.7,67.54,67.54,78378.0,58.9122,58.9296,58.7903,58.7903,78378.0
2017-08-25 10:50:00,67.54,67.61,67.52,67.59,131686.0,58.7903,58.8513,58.7729,58.8339,131686.0
2017-08-25 11:00:00,67.58,67.59,67.49,67.53,193103.0,58.8252,58.8339,58.7468,58.7816,193103.0
2017-08-25 11:10:00,67.54,67.59,67.51,67.56,95555.0,58.7903,58.8339,58.7642,58.8078,95555.0
2017-08-25 11:20:00,67.56,67.58,67.53,67.53,73987.0,58.8078,58.8252,58.7816,58.7816,73987.0
2017-08-25 11:30:00,67.53,67.54,67.47,67.51,85207.0,58.7816,58.7903,58.7294,58.7642,85207.0
2017-08-25 11:40:00,67.52,67.58,67.51,67.56,133210.0,58.7729,58.8252,58.7642,58.8078,133210.0
2017-08-25 11:50:00,67.55,67.56,67.48,67.48,232428.0,58.7991,58.8078,58.7381,58.7381,232428.0
2017-08-25 12:00:00,67.48,67.55,67.47,67.53,50199.0,58.7381,58.7991,58.7294,58.7816,50199.0
2017-08-25 12:10:00,67.54,67.57,67.52,67.54,156570.0,58.7903,58.8165,58.7729,58.7903,156570.0
2017-08-25 12:20:00,67.54,67.57,67.53,67.57,23789.0,58.7903,58.8165,58.7816,58.8165,23789.0
2017-08-25 12:30:00,67.56,67.59,67.55,67.57,58252.0,58.8078,58.8339,58.7991,58.8165,58252.0
2017-08-25 12:40:00,67.58,67.59,67.57,67.58,20571.0,58.8252,58.8339,58.8165,58.8252,20571.0
2017-08-25 12:50:00,67.59,67.61,67.59,67.61,23430.0,58.8339,58.8513,58.8339,58.8513,23430.0
2017-08-25 13:00:00,67.61,67.65,67.61,67.62,23964.0,58.8513,58.8861,58.8513,58.86,23964.0
2017-08-25 13:10:00,67.63,67.63,67.59,67.6,37260.0,58.8687,58.8687,58.8339,58.8426,37260.0
2017-08-25 13:20:00,67.6,67.61,67.58,67.58,23736.0,58.8426,58.8513,58.8252,58.8252,23736.0
2017-08-25 13:30:00,67.59,67.6,67.56,67.57,26648.0,58.8339,58.8426,58.8078,58.8165,26648.0
2017-08-25 13:40:00,67.58,67.61,67.58,67.59,25492.0,58.8252,58.8513,58.8252,58.8339,25492.0
2017-08-25 13:50:00,67.58,67.6,67.55,67.57,40075.0,58.8252,58.8426,58.7991,58.8165,40075.0
2017-08-25 14:00:00,67.58,67.6,67.57,67.59,35066.0,58.8252,58.8426,58.8165,58.8339,35066.0
2017-08-25 14:10:00,67.59,67.64,67.58,67.64,53599.0,58.8339,58.8774,58.8252,58.8774,53599.0
2017-08-25 14:20:00,67.64,67.65,67.61,67.62,242336.0,58.8774,58.8861,58.8513,58.86,242336.0
2017-08-25 14:30:00,67.62,67.64,67.6,67.63,71116.0,58.86,58.8774,58.8426,58.8687,71116.0
2017-08-25 14:40:00,67.64,67.65,67.61,67.62,58435.0,58.8774,58.8861,58.8513,58.86,58435.0
2017-08-25 14:50:00,67.62,67.64,67.61,67.62,37650.0,58.86,58.8774,58.8513,58.86,37650.0
2017-08-25 15:00:00,67.62,67.64,67.57,67.62,57794.0,58.86,58.8774,58.8165,58.86,57794.0
2017-08-25 15:10:00,67.62,67.67,67.61,67.63,111469.0,58.86,58.9035,58.8513,58.8687,111469.0
2017-08-25 15:20:00,67.64,67.65,67.62,67.63,135839.0,58.8774,58.8861,58.86,58.8687,135839.0
2017-08-25 15:30:00,67.63,67.63,67.54,67.54,178596.0,58.8687,58.8687,58.7903,58.7903,178596.0
2017-08-25 15:40:00,67.54,67.58,67.52,67.55,242129.0,58.7903,58.8252,58.7729,58.7991,242129.0
2017-08-25 15:50:00,67.55,67.56,67.46,67.48,875650.0,58.7991,58.8078,58.7207,58.7381,875650.0
2017-08-28 09:30:00,67.65,67.72,67.54,67.63,302378.0,58.8861,58.947,58.7903,58.8687,302378.0
2017-08-28 09:40:00,67.63,67.64,67.54,67.57,361409.0,58.8687,58.8774,58.7903,58.8165,361409.0
2017-08-28 09:50:00,67.57,67.57,67.47,67.53,222948.0,58.8165,58.8165,58.7294,58.7816,222948.0
2017-08-28 10:00:00,67.53,67.53,67.47,67.48,88872.0,58.7816,58.7816,58.7294,58.7381,88872.0
2017-08-28 10:10:00,67.49,67.53,67.45,67.48,163733.0,58.7468,58.7816,58.712,58.7381,163733.0
2017-08-28 10:20:00,67.48,67.49,67.41,67.41,130460.0,58.7381,58.7468,58.6772,58.6772,130460.0
2017-08-28 10:30:00,67.41,67.45,67.39,67.42,123692.0,58.6772,58.712,58.6598,58.6859,123692.0
2017-08-28 10:40:00,67.42,67.42,67.38,67.41,60878.0,58.6859,58.6859,58.6511,58.6772,60878.0
2017-08-28 10:50:00,67.41,67.47,67.41,67.46,61475.0,58.6772,58.7294,58.6772,58.7207,61475.0
2017-08-28 11:00:00,67.45,67.47,67.44,67.45,52642.0,58.712,58.7294,58.7033,58.712,52642.0
2017-08-28 11:10:00,67.45,67.49,67.44,67.46,46827.0,58.712,58.7468,58.7033,58.7207,46827.0
2017-08-28 11:20:00,67.45,67.47,67.41,67.42,51852.0,58.712,58.7294,58.6772,58.6859,51852.0
2017-08-28 11:30:00,67.43,67.44,67.39,67.41,106625.0,58.6946,58.7033,58.6598,58.6772,106625.0
2017-08-28 11:40:00,67.41,67.45,67.4,67.44,45353.0,58.6772,58.712,58.6685,58.7033,45353.0
2017-08-28 11:50:00,67.44,67.51,67.44,67.48,70981.0,58.7033,58.7642,58.7033,58.7381,70981.0
2017-08-28 12:00:00,67.48,67.51,67.47,67.49,45171.0,58.7381,58.7642,58.7294,58.7468,45171.0
2017-08-28 12:10:00,67.49,67.49,67.44,67.44,53310.0,58.7468,58.7468,58.7033,58.7033,53310.0
2017-08-28 12:20:00,67.44,67.45,67.37,67.4,171392.0,58.7033,58.712,58.6424,58.6685,171392.0
2017-08-28 12:30:00,67.4,67.41,67.38,67.39,125234.0,58.6685,58.6772,58.6511,58.6598,125234.0
2017-08-28 12:40:00,67.39,67.41,67.36,67.39,397593.0,58.6598,58.6772,58.6337,58.6598,397593.0
2017-08-28 12:50:00,67.39,67.41,67.37,67.41,44527.0,58.6598,58.6772,58.6424,58.6772,44527.0
2017-08-28 13:00:00,67.41,67.46,67.41,67.44,38593.0,58.6772,58.7207,58.6772,58.7033,38593.0
2017-08-28 13:10:00,67.44,67.45,67.42,67.45,98419.0,58.7033,58.712,58.6859,58.712,98419.0
2017-08-28 13:20:00,67.45,67.46,67.43,67.45,34264.0,58.712,58.7207,58.6946,58.712,34264.0
2017-08-28 13:30:00,67.44,67.45,67.39,67.4,49146.0,58.7033,58.712,58.6598,58.6685,49146.0
2017-08-28 13:40:00,67.39,67.43,67.38,67.42,38644.0,58.6598,58.6946,58.6511,58.6859,38644.0
2017-08-28 13:50:00,67.42,67.47,67.4,67.47,79998.0,58.6859,58.7294,58.6685,58.7294,79998.0
2017-08-28 14:00:00,67.46,67.47,67.43,67.44,54309.0,58.7207,58.7294,58.6946,58.7033,54309.0
2017-08-28 14:10:00,67.44,67.44,67.4,67.41,89922.0,58.7033,58.7033,58.6685,58.6772,89922.0
2017-08-28 14:20:00,67.41,67.44,67.39,67.41,38684.0,58.6772,58.7033,58.6598,58.6772,38684.0
2017-08-28 14:30:00,67.4,67.42,67.39,67.41,38451.0,58.6685,58.6859,58.6598,58.6772,38451.0
2017-08-28 14:40:00,67.41,67.46,67.39,67.45,47989.0,58.6772,58.7207,58.6598,58.712,47989.0
2017-08-28 14:50:00,67.46,67.47,67.44,67.45,43724.0,58.7207,58.7294,58.7033,58.712,43724.0
2017-08-28 15:00:00,67.45,67.47,67.43,67.44,47695.0,58.712,58.7294,58.6946,58.7033,47695.0
2017-08-28 15:10:00,67.44,67.45,67.42,67.43,185525.0,58.7033,58.712,58.6859,58.6946,185525.0
2017-08-28 15:20:00,67.43,67.46,67.43,67.45,91142.0,58.6946,58.7207,58.6946,58.712,91142.0
2017-08-28 15:30:00,67.45,67.46,67.42,67.43,79152.0,58.712,58.7207,58.6859,58.6946,79152.0
2017-08-28 15:40:00,67.43,67.46,67.42,67.42,169131.0,58.6946,58.7207,58.6859,58.6859,169131.0
2017-08-28 15:50:00,67.43,67.47,67.42,67.46,414763.0,58.6946,58.7294,58.6859,58.7207,414763.0
2017-08-29 09:30:00,67.24,67.35,67.08,67.29,423175.0,58.5292,58.625,58.3899,58.5727,423175.0
2017-08-29 09:40:00,67.29,67.43,67.27,67.42,666095.0,58.5727,58.6946,58.5553,58.6859,666095.0
2017-08-29 09:50:00,67.42,67.52,67.39,67.52,379990.0,58.6859,58.7729,58.6598,58.7729,379990.0
2017-08-29 10:00:00,67.53,67.55,67.48,67.52,103335.0,58.7816,58.7991,58.7381,58.7729,103335.0
2017-08-29 10:10:00,67.51,67.52,67.44,67.51,55526.0,58.7642,58.7729,58.7033,58.7642,55526.0
2017-08-29 10:20:00,67.52,67.54,67.46,67.5,111219.0,58.7729,58.7903,58.7207,58.7555,111219.0
2017-08-29 10:30:00,67.51,67.54,67.46,67.51,213657.0,58.7642,58.7903,58.7207,58.7642,213657.0
2017-08-29 10:40:00,67.52,67.6,67.51,67.57,259080.0,58.7729,58.8426,58.7642,58.8165,259080.0
2017-08-29 10:50:00,67.56,67.61,67.56,67.6,65682.0,58.8078,58.8513,58.8078,58.8426,65682.0
2017-08-29 11:00:00,67.6,67.67,67.58,67.66,53296.0,58.8426,58.9035,58.8252,58.8948,53296.0
2017-08-29 11:10:00,67.66,67.74,67.63,67.64,280977.0,58.8948,58.9644,58.8687,58.8774,280977.0
2017-08-29 11:20:00,67.65,67.71,67.64,67.69,740950.0,58.8861,58.9383,58.8774,58.9209,740950.0
2017-08-29 11:30:00,67.69,67.77,67.69,67.76,95582.0,58.9209,58.9906,58.9209,58.9818,95582.0
2017-08-29 11:40:00,67.77,67.83,67.76,67.77,74344.0,58.9906,59.0428,58.9818,58.9906,74344.0
2017-08-29 11:50:00,67.77,67.82,67.76,67.76,81385.0,58.9906,59.0341,58.9818,58.9818,81385.0
2017-08-29 12:00:00,67.76,67.79,67.75,67.77,53621.0,58.9818,59.008,58.9731,58.9906,53621.0
2017-08-29 12:10:00,67.77,67.81,67.76,67.8,240753.0,58.9906,59.0254,58.9818,59.0167,240753.0
2017-08-29 12:20:00,67.8,67.81,67.78,67.8,44641.0,59.0167,59.0254,58.9993,59.0167,44641.0
2017-08-29 12:30:00,67.8,67.81,67.78,67.79,35896.0,59.0167,59.0254,58.9993,59.008,35896.0
2017-08-29 12:40:00,67.8,67.84,67.78,67.84,79235.0,59.0167,59.0515,58.9993,59.0515,79235.0
2017-08-29 12:50:00,67.84,67.85,67.82,67.82,40549.0,59.0515,59.0602,59.0341,59.0341,40549.0
2017-08-29 13:00:00,67.82,67.84,67.81,67.82,50308.0,59.0341,59.0515,59.0254,59.0341,50308.0
2017-08-29 13:10:00,67.82,67.82,67.78,67.8,57568.0,59.0341,59.0341,58.9993,59.0167,57568.0
2017-08-29 13:20:00,67.8,67.88,67.8,67.87,127637.0,59.0167,59.0863,59.0167,59.0776,127637.0
2017-08-29 13:30:00,67.86,67.88,67.84,67.86,77377.0,59.0689,59.0863,59.0515,59.0689,77377.0
2017-08-29 13:40:00,67.87,67.88,67.85,67.87,50678.0,59.0776,59.0863,59.0602,59.0776,50678.0
2017-08-29 13:50:00,67.88,67.88,67.82,67.84,78031.0,59.0863,59.0863,59.0341,59.0515,78031.0
2017-08-29 14:00:00,67.84,67.87,67.83,67.83,46174.0,59.0515,59.0776,59.0428,59.0428,46174.0
2017-08-29 14:10:00,67.84,67.84,67.81,67.83,57568.0,59.0515,59.0515,59.0254,59.0428,57568.0
2017-08-29 14:20:00,67.83,67.85,67.82,67.82,146459.0,59.0428,59.0602,59.0341,59.0341,146459.0
2017-08-29 14:30:00,67.83,67.88,67.82,67.87,64019.0,59.0428,59.0863,59.0341,59.0776,64019.0
2017-08-29 14:40:00,67.87,67.93,67.86,67.92,103901.0,59.0776,59.1298,59.0689,59.1211,103901.0
2017-08-29 14:50:00,67.92,67.93,67.9,67.92,65240.0,59.1211,59.1298,59.1037,59.1211,65240.0
2017-08-29 15:00:00,67.92,67.92,67.89,67.92,150823.0,59.1211,59.1211,59.095,59.1211,150823.0
2017-08-29 15:10:00,67.92,67.96,67.91,67.94,98208.0,59.1211,59.1559,59.1124,59.1385,98208.0
2017-08-29 15:20:00,67.95,67.99,67.94,67.99,116569.0,59.1472,59.1821,59.1385,59.1821,116569.0
2017-08-29 15:30:00,67.99,68.01,67.95,67.95,239183.0,59.1821,59.1995,59.1472,59.1472,239183.0
2017-08-29 15:40:00,67.95,67.98,67.94,67.96,259082.0,59.1472,59.1733,59.1385,59.1559,259082.0
2017-08-29 15:50:00,67.96,67.99,67.94,67.96,610599.0,59.1559,59.1821,59.1385,59.1559,610599.0
2017-08-30 09:30:00,68.0,68.0,67.86,67.91,374812.0,59.1908,59.1908,59.0689,59.1124,374812.0
2017-08-30 09:40:00,67.92,67.99,67.92,67.95,216045.0,59.1211,59.1821,59.1211,59.1472,216045.0
2017-08-30 09:50:00,67.95,68.01,67.93,68.0,195956.0,59.1472,59.1995,59.1298,59.1908,195956.0
2017-08-30 10:00:00,68.01,68.03,67.96,68.02,177710.0,59.1995,59.2169,59.1559,59.2082,177710.0
2017-08-30 10:10:00,68.01,68.06,67.99,68.04,84664.0,59.1995,59.243,59.1821,59.2256,84664.0
2017-08-30 10:20:00,68.04,68.05,68.01,68.03,90895.0,59.2256,59.2343,59.1995,59.2169,90895.0
2017-08-30 10:30:00,68.03,68.04,67.93,67.95,215128.0,59.2169,59.2256,59.1298,59.1472,215128.0
2017-08-30 10:40:00,67.95,68.04,67.91,68.03,221167.0,59.1472,59.2256,59.1124,59.2169,221167.0
2017-08-30 10:50:00,68.03,68.05,68.01,68.03,102891.0,59.2169,59.2343,59.1995,59.2169,102891.0
2017-08-30 11:00:00,68.03,68.03,67.97,67.99,52989.0,59.2169,59.2169,59.1646,59.1821,52989.0
2017-08-30 11:10:00,67.99,67.99,67.94,67.95,61568.0,59.1821,59.1821,59.1385,59.1472,61568.0
2017-08-30 11:20:00,67.94,67.95,67.91,67.95,54949.0,59.1385,59.1472,59.1124,59.1472,54949.0
2017-08-30 11:30:00,67.95,68.0,67.94,67.99,60617.0,59.1472,59.1908,59.1385,59.1821,60617.0
2017-08-30 11:40:00,68.0,68.03,67.98,68.0,49796.0,59.1908,59.2169,59.1733,59.1908,49796.0
2017-08-30 11:50:00,68.0,68.03,67.99,68.03,69434.0,59.1908,59.2169,59.1821,59.2169,69434.0
2017-08-30 12:00:00,68.03,68.04,68.01,68.03,35375.0,59.2169,59.2256,59.1995,59.2169,35375.0
2017-08-30 12:10:00,68.04,68.07,68.02,68.05,43234.0,59.2256,59.2517,59.2082,59.2343,43234.0
2017-08-30 12:20:00,68.06,68.07,68.04,68.06,46443.0,59.243,59.2517,59.2256,59.243,46443.0
2017-08-30 12:30:00,68.06,68.06,68.03,68.05,34062.0,59.243,59.243,59.2169,59.2343,34062.0
2017-08-30 12:40:00,68.05,68.09,68.04,68.09,35786.0,59.2343,59.2691,59.2256,59.2691,35786.0
2017-08-30 12:50:00,68.08,68.1,68.07,68.09,44018.0,59.2604,59.2778,59.2517,59.2691,44018.0
2017-08-30 13:00:00,68.1,68.13,68.1,68.12,62058.0,59.2778,59.3039,59.2778,59.2952,62058.0
2017-08-30 13:10:00,68.12,68.15,68.11,68.14,71374.0,59.2952,59.3213,59.2865,59.3126,71374.0
2017-08-30 13:20:00,68.14,68.2,68.13,68.19,109180.0,59.3126,59.3648,59.3039,59.3561,109180.0
2017-08-30 13:30:00,68.19,68.2,68.17,68.18,90591.0,59.3561,59.3648,59.3387,59.3474,90591.0
2017-08-30 13:40:00,68.19,68.2,68.15,68.19,97252.0,59.3561,59.3648,59.3213,59.3561,97252.0
2017-08-30 13:50:00,68.2,68.23,68.19,68.23,106558.0,59.3648,59.391,59.3561,59.391,106558.0
2017-08-30 14:00:00,68.22,68.23,68.19,68.2,80344.0,59.3823,59.391,59.3561,59.3648,80344.0
2017-08-30 14:10:00,68.21,68.22,68.18,68.2,76735.0,59.3736,59.3823,59.3474,59.3648,76735.0
2017-08-30 14:20:00,68.2,68.21,68.18,68.2,107607.0,59.3648,59.3736,59.3474,59.3648,107607.0
2017-08-30 14:30:00,68.2,68.23,68.19,68.23,90481.0,59.3648,59.391,59.3561,59.391,90481.0
2017-08-30 14:40:00,68.23,68.24,68.17,68.2,202902.0,59.391,59.3997,59.3387,59.3648,202902.0
2017-08-30 14:50:00,68.21,68.24,68.2,68.22,74665.0,59.3736,59.3997,59.3648,59.3823,74665.0
2017-08-30 15:00:00,68.22,68.23,68.19,68.23,111721.0,59.3823,59.391,59.3561,59.391,111721.0
2017-08-30 15:10:00,68.23,68.23,68.19,68.2,119272.0,59.391,59.391,59.3561,59.3648,119272.0
2017-08-30 15:20:00,68.2,68.23,68.19,68.23,174316.0,59.3648,59.391,59.3561,59.391,174316.0
2017-08-30 15:30:00,68.23,68.26,68.17,68.17,345460.0,59.391,59.4171,59.3387,59.3387,345460.0
2017-08-30 15:40:00,68.17,68.18,68.1,68.18,345018.0,59.3387,59.3474,59.2778,59.3474,345018.0
2017-08-30 15:50:00,68.18,68.24,68.18,68.24,623104.0,59.3474,59.3997,59.3474,59.3997,623104.0
2017-08-31 09:30:00,68.36,68.51,68.29,68.48,360695.0,59.5041,59.6347,59.4432,59.6086,360695.0
2017-08-31 09:40:00,68.49,68.5,68.42,68.44,299260.0,59.6173,59.626,59.5563,59.5738,299260.0
2017-08-31 09:50:00,68.45,68.45,68.36,68.44,234862.0,59.5825,59.5825,59.5041,59.5738,234862.0
2017-08-31 10:00:00,68.45,68.52,68.43,68.5,100639.0,59.5825,59.6434,59.5651,59.626,100639.0
2017-08-31 10:10:00,68.5,68.55,68.46,68.48,166373.0,59.626,59.6695,59.5912,59.6086,166373.0
2017-08-31 10:20:00,68.48,68.51,68.46,68.48,150034.0,59.6086,59.6347,59.5912,59.6086,150034.0
2017-08-31 10:30:00,68.49,68.51,68.35,68.37,166300.0,59.6173,59.6347,59.4954,59.5128,166300.0
2017-08-31 10:40:00,68.37,68.38,68.32,68.34,409511.0,59.5128,59.5215,59.4693,59.4867,409511.0
2017-08-31 10:50:00,68.35,68.37,68.32,68.33,151292.0,59.4954,59.5128,59.4693,59.478,151292.0
2017-08-31 11:00:00,68.34,68.35,68.31,68.34,157510.0,59.4867,59.4954,59.4606,59.4867,157510.0
2017-08-31 11:10:00,68.34,68.35,68.31,68.33,366662.0,59.4867,59.4954,59.4606,59.478,366662.0
2017-08-31 11:20:00,68.32,68.34,68.29,68.3,136832.0,59.4693,59.4867,59.4432,59.4519,136832.0
2017-08-31 11:30:00,68.3,68.33,68.24,68.32,221751.0,59.4519,59.478,59.3997,59.4693,221751.0
2017-08-31 11:40:00,68.31,68.36,68.31,68.34,63163.0,59.4606,59.5041,59.4606,59.4867,63163.0
2017-08-31 11:50:00,68.34,68.38,68.32,68.35,82885.0,59.4867,59.5215,59.4693,59.4954,82885.0
2017-08-31 12:00:00,68.34,68.4,68.33,68.4,73672.0,59.4867,59.5389,59.478,59.5389,73672.0
2017-08-31 12:10:00,68.4,68.42,68.37,68.41,110217.0,59.5389,59.5563,59.5128,59.5476,110217.0
2017-08-31 12:20:00,68.41,68.44,68.4,68.43,143902.0,59.5476,59.5738,59.5389,59.5651,143902.0
2017-08-31 12:30:00,68.43,68.46,68.4,68.45,137646.0,59.5651,59.5912,59.5389,59.5825,137646.0
2017-08-31 12:40:00,68.45,68.46,68.41,68.41,151223.0,59.5825,59.5912,59.5476,59.5476,151223.0
2017-08-31 12:50:00,68.42,68.42,68.39,68.41,89565.0,59.5563,59.5563,59.5302,59.5476,89565.0
2017-08-31 13:00:00,68.4,68.42,68.38,68.39,143469.0,59.5389,59.5563,59.5215,59.5302,143469.0
2017-08-31 13:10:00,68.39,68.4,68.36,68.39,151693.0,59.5302,59.5389,59.5041,59.5302,151693.0
2017-08-31 13:20:00,68.39,68.4,68.36,68.38,145115.0,59.5302,59.5389,59.5041,59.5215,145115.0
2017-08-31 13:30:00,68.38,68.4,68.36,68.39,88166.0,59.5215,59.5389,59.5041,59.5302,88166.0
2017-08-31 13:40:00,68.39,68.4,68.36,68.36,106478.0,59.5302,59.5389,59.5041,59.5041,106478.0
2017-08-31 13:50:00,68.35,68.39,68.35,68.39,32180.0,59.4954,59.5302,59.4954,59.5302,32180.0
2017-08-31 14:00:00,68.39,68.39,68.36,68.36,149259.0,59.5302,59.5302,59.5041,59.5041,149259.0
2017-08-31 14:10:00,68.37,68.38,68.36,68.36,54337.0,59.5128,59.5215,59.5041,59.5041,54337.0
2017-08-31 14:20:00,68.36,68.41,68.32,68.41,82233.0,59.5041,59.5476,59.4693,59.5476,82233.0
2017-08-31 14:30:00,68.41,68.44,68.4,68.44,49245.0,59.5476,59.5738,59.5389,59.5738,49245.0
2017-08-31 14:40:00,68.44,68.48,68.43,68.46,158761.0,59.5738,59.6086,59.5651,59.5912,158761.0
2017-08-31 14:50:00,68.46,68.51,68.45,68.5,92465.0,59.5912,59.6347,59.5825,59.626,92465.0
2017-08-31 15:00:00,68.51,68.51,68.48,68.5,149320.0,59.6347,59.6347,59.6086,59.626,149320.0
2017-08-31 15:10:00,68.5,68.53,68.49,68.53,277298.0,59.626,59.6521,59.6173,59.6521,277298.0
2017-08-31 15:20:00,68.54,68.55,68.52,68.52,122143.0,59.6608,59.6695,59.6434,59.6434,122143.0
2017-08-31 15:30:00,68.52,68.6,68.52,68.58,145964.0,59.6434,59.713,59.6434,59.6956,145964.0
2017-08-31 15:40:00,68.59,68.59,68.49,68.5,270218.0,59.7043,59.7043,59.6173,59.626,270218.0
2017-08-31 15:50:00,68.5,68.51,68.41,68.45,1500167.0,59.626,59.6347,59.5476,59.5825,1500167.0
2017-09-01 09:30:00,68.61,68.68,68.55,68.64,403690.0,59.7217,59.7827,59.6695,59.7478,403690.0
2017-09-01 09:40:00,68.64,68.72,68.63,68.67,220879.0,59.7478,59.8175,59.7391,59.774,220879.0
2017-09-01 09:50:00,68.67,68.69,68.57,68.66,1170482.0,59.774,59.7914,59.6869,59.7653,1170482.0
2017-09-01 10:00:00,68.67,68.69,68.61,68.66,146970.0,59.774,59.7914,59.7217,59.7653,146970.0
2017-09-01 10:10:00,68.66,68.69,68.62,68.66,321570.0,59.7653,59.7914,59.7304,59.7653,321570.0
2017-09-01 10:20:00,68.66,68.71,68.65,68.7,218131.0,59.7653,59.8088,59.7566,59.8001,218131.0
2017-09-01 10:30:00,68.7,68.75,68.69,68.73,274173.0,59.8001,59.8436,59.7914,59.8262,274173.0
2017-09-01 10:40:00,68.73,68.74,68.66,68.7,136276.0,59.8262,59.8349,59.7653,59.8001,136276.0
2017-09-01 10:50:00,68.7,68.79,68.69,68.78,140614.0,59.8001,59.8784,59.7914,59.8697,140614.0
2017-09-01 11:00:00,68.78,68.8,68.75,68.75,249829.0,59.8697,59.8871,59.8436,59.8436,249829.0
2017-09-01 11:10:00,68.76,68.77,68.71,68.72,76378.0,59.8523,59.861,59.8088,59.8175,76378.0
2017-09-01 11:20:00,68.72,68.73,68.66,68.67,216689.0,59.8175,59.8262,59.7653,59.774,216689.0
2017-09-01 11:30:00,68.67,68.68,68.65,68.67,107996.0,59.774,59.7827,59.7566,59.774,107996.0
2017-09-01 11:40:00,68.67,68.71,68.65,68.71,112581.0,59.774,59.8088,59.7566,59.8088,112581.0
2017-09-01 11:50:00,68.72,68.74,68.7,68.72,427220.0,59.8175,59.8349,59.8001,59.8175,427220.0
2017-09-01 12:00:00,68.72,68.75,68.7,68.75,660487.0,59.8175,59.8436,59.8001,59.8436,660487.0
2017-09-01 12:10:00,68.75,68.76,68.73,68.74,59431.0,59.8436,59.8523,59.8262,59.8349,59431.0
2017-09-01 12:20:00,68.74,68.76,68.72,68.75,104370.0,59.8349,59.8523,59.8175,59.8436,104370.0
2017-09-01 12:30:00,68.76,68.77,68.73,68.77,64378.0,59.8523,59.861,59.8262,59.861,64378.0
2017-09-01 12:40:00,68.77,68.79,68.75,68.77,96844.0,59.861,59.8784,59.8436,59.861,96844.0
2017-09-01 12:50:00,68.76,68.77,68.74,68.75,305499.0,59.8523,59.861,59.8349,59.8436,305499.0
2017-09-01 13:00:00,68.76,68.79,68.75,68.78,108230.0,59.8523,59.8784,59.8436,59.8697,108230.0
2017-09-01 13:10:00,68.78,68.8,68.77,68.78,135974.0,59.8697,59.8871,59.861,59.8697,135974.0
2017-09-01 13:20:00,68.78,68.79,68.76,68.76,129681.0,59.8697,59.8784,59.8523,59.8523,129681.0
2017-09-01 13:30:00,68.76,68.79,68.76,68.77,95683.0,59.8523,59.8784,59.8523,59.861,95683.0
2017-09-01 13:40:00,68.77,68.78,68.74,68.76,82810.0,59.861,59.8697,59.8349,59.8523,82810.0
2017-09-01 13:50:00,68.76,68.77,68.73,68.73,63462.0,59.8523,59.861,59.8262,59.8262,63462.0
2017-09-01 14:00:00,68.73,68.78,68.73,68.75,62109.0,59.8262,59.8697,59.8262,59.8436,62109.0
2017-09-01 14:10:00,68.75,68.75,68.73,68.75,100824.0,59.8436,59.8436,59.8262,59.8436,100824.0
2017-09-01 14:20:00,68.75,68.76,68.73,68.74,154546.0,59.8436,59.8523,59.8262,59.8349,154546.0
2017-09-01 14:30:00,68.74,68.75,68.73,68.73,78135.0,59.8349,59.8436,59.8262,59.8262,78135.0
2017-09-01 14:40:00,68.73,68.74,68.71,68.73,159516.0,59.8262,59.8349,59.8088,59.8262,159516.0
2017-09-01 14:50:00,68.73,68.74,68.72,68.72,73049.0,59.8262,59.8349,59.8175,59.8175,73049.0
2017-09-01 15:00:00,68.72,68.76,68.71,68.73,165342.0,59.8175,59.8523,59.8088,59.8262,165342.0
2017-09-01 15:10:00,68.74,68.74,68.7,68.72,197138.0,59.8349,59.8349,59.8001,59.8175,197138.0
2017-09-01 15:20:00,68.71,68.72,68.68,68.7,253525.0,59.8088,59.8175,59.7827,59.8001,253525.0
2017-09-01 15:30:00,68.69,68.7,68.64,68.64,329298.0,59.7914,59.8001,59.7478,59.7478,329298.0
2017-09-01 15:40:00,68.64,68.66,68.61,68.63,526752.0,59.7478,59.7653,59.7217,59.7391,526752.0
2017-09-01 15:50:00,68.63,68.63,68.52,68.53,1553551.0,59.7391,59.7391,59.6434,59.6521,1553551.0
2017-09-05 09:30:00,68.34,68.42,68.18,68.18,422613.0,59.4867,59.5563,59.3474,59.3474,422613.0
2017-09-05 09:40:00,68.18,68.32,68.18,68.28,439323.0,59.3474,59.4693,59.3474,59.4345,439323.0
2017-09-05 09:50:00,68.27,68.29,68.18,68.25,347114.0,59.4258,59.4432,59.3474,59.4084,347114.0
2017-09-05 10:00:00,68.26,68.29,68.18,68.23,286412.0,59.4171,59.4432,59.3474,59.391,286412.0
2017-09-05 10:10:00,68.22,68.23,68.16,68.17,265142.0,59.3823,59.391,59.33,59.3387,265142.0
2017-09-05 10:20:00,68.17,68.19,68.08,68.14,369323.0,59.3387,59.3561,59.2604,59.3126,369323.0
2017-09-05 10:30:00,68.15,68.17,68.09,68.11,285214.0,59.3213,59.3387,59.2691,59.2865,285214.0
2017-09-05 10:40:00,68.11,68.11,68.01,68.07,237200.0,59.2865,59.2865,59.1995,59.2517,237200.0
2017-09-05 10:50:00,68.07,68.07,67.97,68.04,292926.0,59.2517,59.2517,59.1646,59.2256,292926.0
2017-09-05 11:00:00,68.04,68.11,68.01,68.09,114399.0,59.2256,59.2865,59.1995,59.2691,114399.0
2017-09-05 11:10:00,68.09,68.12,68.04,68.05,169610.0,59.2691,59.2952,59.2256,59.2343,169610.0
2017-09-05 11:20:00,68.05,68.12,68.04,68.11,156059.0,59.2343,59.2952,59.2256,59.2865,156059.0
2017-09-05 11:30:00,68.1,68.23,68.09,68.2,109662.0,59.2778,59.391,59.2691,59.3648,109662.0
2017-09-05 11:40:00,68.21,68.22,68.15,68.19,104429.0,59.3736,59.3823,59.3213,59.3561,104429.0
2017-09-05 11:50:00,68.18,68.2,68.15,68.17,159669.0,59.3474,59.3648,59.3213,59.3387,159669.0
2017-09-05 12:00:00,68.17,68.17,67.91,67.94,326869.0,59.3387,59.3387,59.1124,59.1385,326869.0
2017-09-05 12:10:00,67.94,67.99,67.92,67.97,161198.0,59.1385,59.1821,59.1211,59.1646,161198.0
2017-09-05 12:20:00,67.97,68.0,67.88,67.89,154968.0,59.1646,59.1908,59.0863,59.095,154968.0
2017-09-05 12:30:00,67.89,67.89,67.79,67.87,153455.0,59.095,59.095,59.008,59.0776,153455.0
2017-09-05 12:40:00,67.86,67.88,67.8,67.81,201470.0,59.0689,59.0863,59.0167,59.0254,201470.0
2017-09-05 12:50:00,67.81,67.86,67.79,67.86,146866.0,59.0254,59.0689,59.008,59.0689,146866.0
2017-09-05 13:00:00,67.85,67.85,67.72,67.74,244945.0,59.0602,59.0602,58.947,58.9644,244945.0
2017-09-05 13:10:00,67.73,67.81,67.68,67.81,242152.0,58.9557,59.0254,58.9122,59.0254,242152.0
2017-09-05 13:20:00,67.81,67.87,67.8,67.81,155282.0,59.0254,59.0776,59.0167,59.0254,155282.0
2017-09-05 13:30:00,67.81,67.86,67.74,67.84,140310.0,59.0254,59.0689,58.9644,59.0515,140310.0
2017-09-05 13:40:00,67.84,67.87,67.81,67.81,98106.0,59.0515,59.0776,59.0254,59.0254,98106.0
2017-09-05 13:50:00,67.81,67.9,67.8,67.9,146624.0,59.0254,59.1037,59.0167,59.1037,146624.0
2017-09-05 14:00:00,67.89,67.96,67.87,67.91,84830.0,59.095,59.1559,59.0776,59.1124,84830.0
2017-09-05 14:10:00,67.91,67.92,67.84,67.88,129860.0,59.1124,59.1211,59.0515,59.0863,129860.0
2017-09-05 14:20:00,67.89,68.0,67.88,67.97,187332.0,59.095,59.1908,59.0863,59.1646,187332.0
2017-09-05 14:30:00,67.97,67.99,67.9,67.91,197605.0,59.1646,59.1821,59.1037,59.1124,197605.0
2017-09-05 14:40:00,67.91,67.91,67.83,67.84,420851.0,59.1124,59.1124,59.0428,59.0515,420851.0
2017-09-05 14:50:00,67.83,67.86,67.81,67.85,244412.0,59.0428,59.0689,59.0254,59.0602,244412.0
2017-09-05 15:00:00,67.85,67.9,67.77,67.81,340270.0,59.0602,59.1037,58.9906,59.0254,340270.0
2017-09-05 15:10:00,67.81,67.84,67.77,67.82,312091.0,59.0254,59.0515,58.9906,59.0341,312091.0
2017-09-05 15:20:00,67.81,67.87,67.78,67.87,452901.0,59.0254,59.0776,58.9993,59.0776,452901.0
2017-09-05 15:30:00,67.87,67.91,67.83,67.85,565129.0,59.0776,59.1124,59.0428,59.0602,565129.0
2017-09-05 15:40:00,67.84,67.85,67.77,67.8,703869.0,59.0515,59.0602,58.9906,59.0167,703869.0
2017-09-05 15:50:00,67.81,67.86,67.78,67.81,1455001.0,59.0254,59.0689,58.9993,59.0254,1455001.0
2017-09-06 09:30:00,67.97,68.03,67.83,67.97,357147.0,59.1646,59.2169,59.0428,59.1646,357147.0
2017-09-06 09:40:00,67.97,67.97,67.91,67.96,280274.0,59.1646,59.1646,59.1124,59.1559,280274.0
2017-09-06 09:50:00,67.96,67.98,67.9,67.95,210403.0,59.1559,59.1733,59.1037,59.1472,210403.0
2017-09-06 10:00:00,67.96,68.12,67.95,68.1,313792.0,59.1559,59.2952,59.1472,59.2778,313792.0
2017-09-06 10:10:00,68.09,68.1,67.99,68.0,312423.0,59.2691,59.2778,59.1821,59.1908,312423.0
2017-09-06 10:20:00,68.0,68.06,67.99,68.05,195206.0,59.1908,59.243,59.1821,59.2343,195206.0
2017-09-06 10:30:00,68.05,68.08,68.01,68.03,190077.0,59.2343,59.2604,59.1995,59.2169,190077.0
2017-09-06 10:40:00,68.03,68.05,67.95,68.02,470795.0,59.2169,59.2343,59.1472,59.2082,470795.0
2017-09-06 10:50:00,68.03,68.05,67.99,68.05,188417.0,59.2169,59.2343,59.1821,59.2343,188417.0
2017-09-06 11:00:00,68.04,68.08,68.01,68.02,175484.0,59.2256,59.2604,59.1995,59.2082,175484.0
2017-09-06 11:10:00,68.02,68.06,68.0,68.06,240481.0,59.2082,59.243,59.1908,59.243,240481.0
2017-09-06 11:20:00,68.06,68.08,68.04,68.05,104695.0,59.243,59.2604,59.2256,59.2343,104695.0
2017-09-06 11:30:00,68.04,68.06,68.02,68.03,106588.0,59.2256,59.243,59.2082,59.2169,106588.0
2017-09-06 11:40:00,68.03,68.03,68.0,68.03,93658.0,59.2169,59.2169,59.1908,59.2169,93658.0
2017-09-06 11:50:00,68.03,68.04,68.01,68.03,146792.0,59.2169,59.2256,59.1995,59.2169,146792.0
2017-09-06 12:00:00,68.03,68.04,68.0,68.02,96041.0,59.2169,59.2256,59.1908,59.2082,96041.0
2017-09-06 12:10:00,68.01,68.05,68.0,68.05,165711.0,59.1995,59.2343,59.1908,59.2343,165711.0
2017-09-06 12:20:00,68.05,68.07,68.0,68.01,107350.0,59.2343,59.2517,59.1908,59.1995,107350.0
2017-09-06 12:30:00,68.01,68.01,67.94,67.96,82141.0,59.1995,59.1995,59.1385,59.1559,82141.0
2017-09-06 12:40:00,67.95,67.98,67.94,67.94,142575.0,59.1472,59.1733,59.1385,59.1385,142575.0
2017-09-06 12:50:00,67.95,67.95,67.91,67.92,83635.0,59.1472,59.1472,59.1124,59.1211,83635.0
2017-09-06 13:00:00,67.91,67.95,67.91,67.94,167970.0,59.1124,59.1472,59.1124,59.1385,167970.0
2017-09-06 13:10:00,67.94,67.96,67.88,67.88,64538.0,59.1385,59.1559,59.0863,59.0863,64538.0
2017-09-06 13:20:00,67.89,67.9,67.84,67.89,94731.0,59.095,59.1037,59.0515,59.095,94731.0
2017-09-06 13:30:00,67.88,67.92,67.88,67.9,63515.0,59.0863,59.1211,59.0863,59.1037,63515.0
2017-09-06 13:40:00,67.91,67.94,67.87,67.94,531795.0,59.1124,59.1385,59.0776,59.1385,531795.0
2017-09-06 13:50:00,67.94,67.95,67.9,67.91,181435.0,59.1385,59.1472,59.1037,59.1124,181435.0
2017-09-06 14:00:00,67.91,67.98,67.91,67.98,74861.0,59.1124,59.1733,59.1124,59.1733,74861.0
2017-09-06 14:10:00,67.99,68.01,67.96,68.0,178032.0,59.1821,59.1995,59.1559,59.1908,178032.0
2017-09-06 14:20:00,68.0,68.02,67.96,67.96,211064.0,59.1908,59.2082,59.1559,59.1559,211064.0
2017-09-06 14:30:00,67.97,68.02,67.96,68.01,145348.0,59.1646,59.2082,59.1559,59.1995,145348.0
2017-09-06 14:40:00,68.0,68.01,67.95,67.95,190592.0,59.1908,59.1995,59.1472,59.1472,190592.0
2017-09-06 14:50:00,67.95,67.97,67.93,67.93,560081.0,59.1472,59.1646,59.1298,59.1298,560081.0
2017-09-06 15:00:00,67.93,67.95,67.89,67.94,659970.0,59.1298,59.1472,59.095,59.1385,659970.0
2017-09-06 15:10:00,67.94,67.94,67.9,67.91,314646.0,59.1385,59.1385,59.1037,59.1124,314646.0
2017-09-06 15:20:00,67.91,67.95,67.9,67.91,475204.0,59.1124,59.1472,59.1037,59.1124,475204.0
2017-09-06 15:30:00,67.91,67.92,67.86,67.87,675965.0,59.1124,59.1211,59.0689,59.0776,675965.0
2017-09-06 15:40:00,67.86,67.92,67.86,67.92,1100680.0,59.0689,59.1211,59.0689,59.1211,1100680.0
2017-09-06 15:50:00,67.91,67.93,67.86,67.89,2942418.0,59.1124,59.1298,59.0689,59.095,2942418.0
2017-09-07 09:30:00,67.95,67.95,67.74,67.81,185173.0,59.1472,59.1472,58.9644,59.0254,185173.0
2017-09-07 09:40:00,67.81,67.88,67.74,67.76,339238.0,59.0254,59.0863,58.9644,58.9818,339238.0
2017-09-07 09:50:00,67.76,67.76,67.69,67.72,261461.0,58.9818,58.9818,58.9209,58.947,261461.0
2017-09-07 10:00:00,67.72,67.72,67.65,67.7,339667.0,58.947,58.947,58.8861,58.9296,339667.0
2017-09-07 10:10:00,67.7,67.74,67.64,67.73,316340.0,58.9296,58.9644,58.8774,58.9557,316340.0
2017-09-07 10:20:00,67.73,67.76,67.7,67.72,340696.0,58.9557,58.9818,58.9296,58.947,340696.0
2017-09-07 10:30:00,67.72,67.84,67.7,67.82,164549.0,58.947,59.0515,58.9296,59.0341,164549.0
2017-09-07 10:40:00,67.82,67.96,67.82,67.94,337962.0,59.0341,59.1559,59.0341,59.1385,337962.0
2017-09-07 10:50:00,67.94,68.01,67.92,67.98,98193.0,59.1385,59.1995,59.1211,59.1733,98193.0
2017-09-07 11:00:00,67.98,68.01,67.92,67.95,121383.0,59.1733,59.1995,59.1211,59.1472,121383.0
2017-09-07 11:10:00,67.95,67.97,67.87,67.87,149914.0,59.1472,59.1646,59.0776,59.0776,149914.0
2017-09-07 11:20:00,67.88,67.89,67.85,67.87,130207.0,59.0863,59.095,59.0602,59.0776,130207.0
2017-09-07 11:30:00,67.86,67.9,67.83,67.9,157227.0,59.0689,59.1037,59.0428,59.1037,157227.0
2017-09-07 11:40:00,67.9,67.92,67.86,67.87,177840.0,59.1037,59.1211,59.0689,59.0776,177840.0
2017-09-07 11:50:00,67.88,67.92,67.86,67.9,245548.0,59.0863,59.1211,59.0689,59.1037,245548.0
2017-09-07 12:00:00,67.89,67.94,67.88,67.93,180713.0,59.095,59.1385,59.0863,59.1298,180713.0
2017-09-07 12:10:00,67.92,67.94,67.89,67.93,126261.0,59.1211,59.1385,59.095,59.1298,126261.0
2017-09-07 12:20:00,67.93,67.93,67.86,67.87,69576.0,59.1298,59.1298,59.0689,59.0776,69576.0
2017-09-07 12:30:00,67.87,67.9,67.86,67.89,325167.0,59.0776,59.1037,59.0689,59.095,325167.0
2017-09-07 12:40:00,67.9,67.94,67.89,67.92,125338.0,59.1037,59.1385,59.095,59.1211,125338.0
2017-09-07 12:50:00,67.92,67.96,67.89,67.94,144532.0,59.1211,59.1559,59.095,59.1385,144532.0
2017-09-07 13:00:00,67.94,67.95,67.9,67.9,109366.0,59.1385,59.1472,59.1037,59.1037,109366.0
2017-09-07 13:10:00,67.91,67.96,67.9,67.95,164748.0,59.1124,59.1559,59.1037,59.1472,164748.0
2017-09-07 13:20:00,67.94,67.95,67.9,67.95,99410.0,59.1385,59.1472,59.1037,59.1472,99410.0
2017-09-07 13:30:00,67.95,67.95,67.92,67.94,101481.0,59.1472,59.1472,59.1211,59.1385,101481.0
2017-09-07 13:40:00,67.93,67.98,67.92,67.96,97878.0,59.1298,59.1733,59.1211,59.1559,97878.0
2017-09-07 13:50:00,67.95,67.97,67.91,67.96,197847.0,59.1472,59.1646,59.1124,59.1559,197847.0
2017-09-07 14:00:00,67.95,67.99,67.94,67.97,104615.0,59.1472,59.1821,59.1385,59.1646,104615.0
2017-09-07 14:10:00,67.98,68.0,67.95,68.0,118992.0,59.1733,59.1908,59.1472,59.1908,118992.0
2017-09-07 14:20:00,68.0,68.0,67.97,67.99,55948.0,59.1908,59.1908,59.1646,59.1821,55948.0
2017-09-07 14:30:00,67.98,67.99,67.94,67.97,111269.0,59.1733,59.1821,59.1385,59.1646,111269.0
2017-09-07 14:40:00,67.97,67.97,67.92,67.96,143693.0,59.1646,59.1646,59.1211,59.1559,143693.0
2017-09-07 14:50:00,67.95,67.99,67.95,67.98,234270.0,59.1472,59.1821,59.1472,59.1733,234270.0
2017-09-07 15:00:00,67.98,67.99,67.93,67.99,171989.0,59.1733,59.1821,59.1298,59.1821,171989.0
2017-09-07 15:10:00,67.98,67.99,67.96,67.97,180487.0,59.1733,59.1821,59.1559,59.1646,180487.0
2017-09-07 15:20:00,67.97,67.98,67.91,67.95,321991.0,59.1646,59.1733,59.1124,59.1472,321991.0
2017-09-07 15:30:00,67.94,68.0,67.93,67.99,399621.0,59.1385,59.1908,59.1298,59.1821,399621.0
2017-09-07 15:40:00,68.0,68.04,67.98,68.03,646359.0,59.1908,59.2256,59.1733,59.2169,646359.0
2017-09-07 15:50:00,68.03,68.03,67.99,68.03,1340364.0,59.2169,59.2169,59.1821,59.2169,1340364.0
2017-09-08 09:30:00,67.71,67.81,67.61,67.65,687172.0,58.9383,59.0254,58.8513,58.8861,687172.0
2017-09-08 09:40:00,67.66,67.78,67.64,67.77,449037.0,58.8948,58.9993,58.8774,58.9906,449037.0
2017-09-08 09:50:00,67.77,67.87,67.74,67.87,184202.0,58.9906,59.0776,58.9644,59.0776,184202.0
2017-09-08 10:00:00,67.87,67.94,67.83,67.91,213161.0,59.0776,59.1385,59.0428,59.1124,213161.0
2017-09-08 10:10:00,67.9,67.96,67.9,67.92,389457.0,59.1037,59.1559,59.1037,59.1211,389457.0
2017-09-08 10:20:00,67.91,68.01,67.9,67.99,291521.0,59.1124,59.1995,59.1037,59.1821,291521.0
2017-09-08 10:30:00,67.98,68.12,67.97,68.09,186644.0,59.1733,59.2952,59.1646,59.2691,186644.0
2017-09-08 10:40:00,68.09,68.18,68.07,68.15,165030.0,59.2691,59.3474,59.2517,59.3213,165030.0
2017-09-08 10:50:00,68.15,68.2,68.13,68.19,155684.0,59.3213,59.3648,59.3039,59.3561,155684.0
2017-09-08 11:00:00,68.19,68.25,68.18,68.24,122509.0,59.3561,59.4084,59.3474,59.3997,122509.0
2017-09-08 11:10:00,68.24,68.24,68.18,68.18,218427.0,59.3997,59.3997,59.3474,59.3474,218427.0
2017-09-08 11:20:00,68.18,68.23,68.17,68.22,118307.0,59.3474,59.391,59.3387,59.3823,118307.0
2017-09-08 11:30:00,68.22,68.22,68.19,68.21,89143.0,59.3823,59.3823,59.3561,59.3736,89143.0
2017-09-08 11:40:00,68.2,68.23,68.18,68.22,83378.0,59.3648,59.391,59.3474,59.3823,83378.0
2017-09-08 11:50:00,68.22,68.23,68.2,68.21,119826.0,59.3823,59.391,59.3648,59.3736,119826.0
2017-09-08 12:00:00,68.21,68.27,68.21,68.27,43396.0,59.3736,59.4258,59.3736,59.4258,43396.0
2017-09-08 12:10:00,68.27,68.27,68.22,68.23,122486.0,59.4258,59.4258,59.3823,59.391,122486.0
2017-09-08 12:20:00,68.24,68.28,68.23,68.27,34419.0,59.3997,59.4345,59.391,59.4258,34419.0
2017-09-08 12:30:00,68.27,68.32,68.27,68.31,43516.0,59.4258,59.4693,59.4258,59.4606,43516.0
2017-09-08 12:40:00,68.31,68.33,68.3,68.32,76885.0,59.4606,59.478,59.4519,59.4693,76885.0
2017-09-08 12:50:00,68.32,68.33,68.29,68.31,43144.0,59.4693,59.478,59.4432,59.4606,43144.0
2017-09-08 13:00:00,68.31,68.31,68.27,68.29,87233.0,59.4606,59.4606,59.4258,59.4432,87233.0
2017-09-08 13:10:00,68.29,68.3,68.29,68.3,44350.0,59.4432,59.4519,59.4432,59.4519,44350.0
2017-09-08 13:20:00,68.3,68.3,68.27,68.28,110627.0,59.4519,59.4519,59.4258,59.4345,110627.0
2017-09-08 13:30:00,68.28,68.28,68.24,68.28,32066.0,59.4345,59.4345,59.3997,59.4345,32066.0
2017-09-08 13:40:00,68.28,68.3,68.28,68.29,63122.0,59.4345,59.4519,59.4345,59.4432,63122.0
2017-09-08 13:50:00,68.29,68.35,68.29,68.34,60576.0,59.4432,59.4954,59.4432,59.4867,60576.0
2017-09-08 14:00:00,68.34,68.34,68.3,68.33,66291.0,59.4867,59.4867,59.4519,59.478,66291.0
2017-09-08 14:10:00,68.33,68.36,68.32,68.34,53653.0,59.478,59.5041,59.4693,59.4867,53653.0
2017-09-08 14:20:00,68.35,68.36,68.32,68.33,62885.0,59.4954,59.5041,59.4693,59.478,62885.0
2017-09-08 14:30:00,68.33,68.37,68.32,68.35,95222.0,59.478,59.5128,59.4693,59.4954,95222.0
2017-09-08 14:40:00,68.35,68.35,68.27,68.28,61773.0,59.4954,59.4954,59.4258,59.4345,61773.0
2017-09-08 14:50:00,68.28,68.31,68.27,68.3,55312.0,59.4345,59.4606,59.4258,59.4519,55312.0
2017-09-08 15:00:00,68.3,68.35,68.28,68.33,93474.0,59.4519,59.4954,59.4345,59.478,93474.0
2017-09-08 15:10:00,68.32,68.33,68.26,68.26,114335.0,59.4693,59.478,59.4171,59.4171,114335.0
2017-09-08 15:20:00,68.26,68.27,68.23,68.23,173070.0,59.4171,59.4258,59.391,59.391,173070.0
2017-09-08 15:30:00,68.23,68.24,68.19,68.23,445854.0,59.391,59.3997,59.3561,59.391,445854.0
2017-09-08 15:40:00,68.23,68.25,68.22,68.23,367614.0,59.391,59.4084,59.3823,59.391,367614.0
2017-09-08 15:50:00,68.23,68.28,68.22,68.27,1060599.0,59.391,59.4345,59.3823,59.4258,1060599.0
2017-09-11 09:30:00,68.46,68.73,68.46,68.73,502402.0,59.5912,59.8262,59.5912,59.8262,502402.0
2017-09-11 09:40:00,68.74,68.76,68.64,68.66,138303.0,59.8349,59.8523,59.7478,59.7653,138303.0
2017-09-11 09:50:00,68.65,68.69,68.62,68.65,138491.0,59.7566,59.7914,59.7304,59.7566,138491.0
2017-09-11 10:00:00,68.65,68.68,68.62,68.67,111494.0,59.7566,59.7827,59.7304,59.774,111494.0
2017-09-11 10:10:00,68.66,68.69,68.65,68.67,143291.0,59.7653,59.7914,59.7566,59.774,143291.0
2017-09-11 10:20:00,68.66,68.67,68.6,68.61,76996.0,59.7653,59.774,59.713,59.7217,76996.0
2017-09-11 10:30:00,68.62,68.67,68.6,68.6,98228.0,59.7304,59.774,59.713,59.713,98228.0
2017-09-11 10:40:00,68.6,68.63,68.56,68.63,50361.0,59.713,59.7391,59.6782,59.7391,50361.0
2017-09-11 10:50:00,68.63,68.69,68.63,68.69,71805.0,59.7391,59.7914,59.7391,59.7914,71805.0
2017-09-11 11:00:00,68.69,68.7,68.66,68.7,87911.0,59.7914,59.8001,59.7653,59.8001,87911.0
2017-09-11 11:10:00,68.7,68.7,68.66,68.67,303199.0,59.8001,59.8001,59.7653,59.774,303199.0
2017-09-11 11:20:00,68.67,68.68,68.63,68.65,72886.0,59.774,59.7827,59.7391,59.7566,72886.0
2017-09-11 11:30:00,68.65,68.69,68.65,68.68,116620.0,59.7566,59.7914,59.7566,59.7827,116620.0
2017-09-11 11:40:00,68.68,68.72,68.68,68.71,141045.0,59.7827,59.8175,59.7827,59.8088,141045.0
2017-09-11 11:50:00,68.7,68.72,68.68,68.69,247057.0,59.8001,59.8175,59.7827,59.7914,247057.0
2017-09-11 12:00:00,68.69,68.7,68.64,68.67,38801.0,59.7914,59.8001,59.7478,59.774,38801.0
2017-09-11 12:10:00,68.67,68.69,68.66,68.68,49242.0,59.774,59.7914,59.7653,59.7827,49242.0
2017-09-11 12:20:00,68.68,68.69,68.66,68.67,125030.0,59.7827,59.7914,59.7653,59.774,125030.0
2017-09-11 12:30:00,68.67,68.69,68.66,68.67,98376.0,59.774,59.7914,59.7653,59.774,98376.0
2017-09-11 12:40:00,68.68,68.74,68.68,68.72,74676.0,59.7827,59.8349,59.7827,59.8175,74676.0
2017-09-11 12:50:00,68.72,68.72,68.7,68.71,67129.0,59.8175,59.8175,59.8001,59.8088,67129.0
2017-09-11 13:00:00,68.71,68.75,68.71,68.73,169574.0,59.8088,59.8436,59.8088,59.8262,169574.0
2017-09-11 13:10:00,68.74,68.79,68.73,68.79,55275.0,59.8349,59.8784,59.8262,59.8784,55275.0
2017-09-11 13:20:00,68.78,68.82,68.78,68.8,138236.0,59.8697,59.9045,59.8697,59.8871,138236.0
2017-09-11 13:30:00,68.8,68.83,68.79,68.82,173397.0,59.8871,59.9132,59.8784,59.9045,173397.0
2017-09-11 13:40:00,68.82,68.84,68.81,68.83,203408.0,59.9045,59.9219,59.8958,59.9132,203408.0
2017-09-11 13:50:00,68.84,68.84,68.8,68.82,146222.0,59.9219,59.9219,59.8871,59.9045,146222.0
2017-09-11 14:00:00,68.82,68.86,68.81,68.85,155724.0,59.9045,59.9393,59.8958,59.9306,155724.0
2017-09-11 14:10:00,68.85,68.85,68.82,68.84,133108.0,59.9306,59.9306,59.9045,59.9219,133108.0
2017-09-11 14:20:00,68.83,68.85,68.81,68.84,132291.0,59.9132,59.9306,59.8958,59.9219,132291.0
2017-09-11 14:30:00,68.84,68.88,68.84,68.86,162109.0,59.9219,59.9568,59.9219,59.9393,162109.0
2017-09-11 14:40:00,68.86,68.87,68.84,68.87,105141.0,59.9393,59.9481,59.9219,59.9481,105141.0
2017-09-11 14:50:00,68.87,68.88,68.83,68.83,206049.0,59.9481,59.9568,59.9132,59.9132,206049.0
2017-09-11 15:00:00,68.83,68.84,68.82,68.84,151574.0,59.9132,59.9219,59.9045,59.9219,151574.0
2017-09-11 15:10:00,68.84,68.87,68.83,68.85,259054.0,59.9219,59.9481,59.9132,59.9306,259054.0
2017-09-11 15:20:00,68.86,68.86,68.83,68.86,184195.0,59.9393,59.9393,59.9132,59.9393,184195.0
2017-09-11 15:30:00,68.86,68.86,68.8,68.83,352372.0,59.9393,59.9393,59.8871,59.9132,352372.0
2017-09-11 15:40:00,68.83,68.84,68.79,68.81,490366.0,59.9132,59.9219,59.8784,59.8958,490366.0
2017-09-11 15:50:00,68.81,68.86,68.79,68.86,1100351.0,59.8958,59.9393,59.8784,59.9393,1100351.0
2017-09-12 09:30:00,69.02,69.14,68.9,69.13,920787.0,60.0786,60.1831,59.9742,60.1744,920787.0
2017-09-12 09:40:00,69.12,69.18,69.09,69.17,208807.0,60.1657,60.2179,60.1396,60.2092,208807.0
2017-09-12 09:50:00,69.17,69.18,69.14,69.17,66305.0,60.2092,60.2179,60.1831,60.2092,66305.0
2017-09-12 10:00:00,69.17,69.18,69.13,69.15,108747.0,60.2092,60.2179,60.1744,60.1918,108747.0
2017-09-12 10:10:00,69.15,69.16,69.07,69.09,273104.0,60.1918,60.2005,60.1221,60.1396,273104.0
2017-09-12 10:20:00,69.1,69.11,69.05,69.09,178888.0,60.1483,60.157,60.1047,60.1396,178888.0
2017-09-12 10:30:00,69.08,69.1,69.04,69.07,131932.0,60.1308,60.1483,60.096,60.1221,131932.0
2017-09-12 10:40:00,69.06,69.09,69.04,69.06,176256.0,60.1134,60.1396,60.096,60.1134,176256.0
2017-09-12 10:50:00,69.07,69.15,69.06,69.12,366417.0,60.1221,60.1918,60.1134,60.1657,366417.0
2017-09-12 11:00:00,69.12,69.12,69.09,69.12,146572.0,60.1657,60.1657,60.1396,60.1657,146572.0
2017-09-12 11:10:00,69.12,69.14,69.1,69.1,138366.0,60.1657,60.1831,60.1483,60.1483,138366.0
2017-09-12 11:20:00,69.11,69.13,69.08,69.12,129100.0,60.157,60.1744,60.1308,60.1657,129100.0
2017-09-12 11:30:00,69.11,69.16,69.11,69.16,331709.0,60.157,60.2005,60.157,60.2005,331709.0
2017-09-12 11:40:00,69.16,69.16,69.12,69.13,100863.0,60.2005,60.2005,60.1657,60.1744,100863.0
2017-09-12 11:50:00,69.13,69.16,69.11,69.12,110494.0,60.1744,60.2005,60.157,60.1657,110494.0
2017-09-12 12:00:00,69.12,69.12,69.06,69.08,85200.0,60.1657,60.1657,60.1134,60.1308,85200.0
2017-09-12 12:10:00,69.08,69.12,69.07,69.11,91483.0,60.1308,60.1657,60.1221,60.157,91483.0
2017-09-12 12:20:00,69.11,69.14,69.1,69.11,106905.0,60.157,60.1831,60.1483,60.157,106905.0
2017-09-12 12:30:00,69.11,69.14,69.09,69.09,232151.0,60.157,60.1831,60.1396,60.1396,232151.0
2017-09-12 12:40:00,69.09,69.13,69.09,69.11,174668.0,60.1396,60.1744,60.1396,60.157,174668.0
2017-09-12 12:50:00,69.11,69.14,69.1,69.12,84962.0,60.157,60.1831,60.1483,60.1657,84962.0
2017-09-12 13:00:00,69.12,69.14,69.1,69.11,88544.0,60.1657,60.1831,60.1483,60.157,88544.0
2017-09-12 13:10:00,69.11,69.13,69.09,69.1,68791.0,60.157,60.1744,60.1396,60.1483,68791.0
2017-09-12 13:20:00,69.11,69.12,69.1,69.12,40999.0,60.157,60.1657,60.1483,60.1657,40999.0
2017-09-12 13:30:00,69.12,69.13,69.1,69.11,111502.0,60.1657,60.1744,60.1483,60.157,111502.0
2017-09-12 13:40:00,69.11,69.14,69.08,69.09,148809.0,60.157,60.1831,60.1308,60.1396,148809.0
2017-09-12 13:50:00,69.09,69.1,69.07,69.08,56709.0,60.1396,60.1483,60.1221,60.1308,56709.0
2017-09-12 14:00:00,69.09,69.1,69.07,69.08,83117.0,60.1396,60.1483,60.1221,60.1308,83117.0
2017-09-12 14:10:00,69.08,69.1,69.07,69.07,82539.0,60.1308,60.1483,60.1221,60.1221,82539.0
2017-09-12 14:20:00,69.08,69.11,69.06,69.11,75413.0,60.1308,60.157,60.1134,60.157,75413.0
2017-09-12 14:30:00,69.11,69.15,69.1,69.14,98445.0,60.157,60.1918,60.1483,60.1831,98445.0
2017-09-12 14:40:00,69.14,69.18,69.12,69.14,133176.0,60.1831,60.2179,60.1657,60.1831,133176.0
2017-09-12 14:50:00,69.14,69.17,69.13,69.17,81536.0,60.1831,60.2092,60.1744,60.2092,81536.0
2017-09-12 15:00:00,69.17,69.18,69.14,69.15,111348.0,60.2092,60.2179,60.1831,60.1918,111348.0
2017-09-12 15:10:00,69.16,69.18,69.13,69.16,170857.0,60.2005,60.2179,60.1744,60.2005,170857.0
2017-09-12 15:20:00,69.16,69.19,69.16,69.17,118382.0,60.2005,60.2266,60.2005,60.2092,118382.0
2017-09-12 15:30:00,69.17,69.19,69.15,69.17,226950.0,60.2092,60.2266,60.1918,60.2092,226950.0
2017-09-12 15:40:00,69.17,69.2,69.16,69.18,283953.0,60.2092,60.2353,60.2005,60.2179,283953.0
2017-09-12 15:50:00,69.18,69.21,69.17,69.21,1022857.0,60.2179,60.244,60.2092,60.244,1022857.0
2017-09-13 09:30:00,69.14,69.18,69.06,69.16,148447.0,60.1831,60.2179,60.1134,60.2005,148447.0
2017-09-13 09:40:00,69.16,69.18,69.07,69.08,159787.0,60.2005,60.2179,60.1221,60.1308,159787.0
2017-09-13 09:50:00,69.08,69.1,69.01,69.02,83128.0,60.1308,60.1483,60.0699,60.0786,83128.0
2017-09-13 10:00:00,69.02,69.03,68.97,68.98,88800.0,60.0786,60.0873,60.0351,60.0438,88800.0
2017-09-13 10:10:00,68.98,69.02,68.94,68.97,217256.0,60.0438,60.0786,60.009,60.0351,217256.0
2017-09-13 10:20:00,68.97,69.06,68.96,69.06,111715.0,60.0351,60.1134,60.0264,60.1134,111715.0
2017-09-13 10:30:00,69.06,69.06,69.02,69.06,177084.0,60.1134,60.1134,60.0786,60.1134,177084.0
2017-09-13 10:40:00,69.06,69.06,69.01,69.04,156348.0,60.1134,60.1134,60.0699,60.096,156348.0
2017-09-13 10:50:00,69.04,69.06,69.03,69.05,95434.0,60.096,60.1134,60.0873,60.1047,95434.0
2017-09-13 11:00:00,69.05,69.06,69.03,69.05,68278.0,60.1047,60.1134,60.0873,60.1047,68278.0
2017-09-13 11:10:00,69.05,69.06,69.02,69.03,139281.0,60.1047,60.1134,60.0786,60.0873,139281.0
2017-09-13 11:20:00,69.02,69.04,69.0,69.0,96488.0,60.0786,60.096,60.0612,60.0612,96488.0
2017-09-13 11:30:00,69.0,69.02,68.97,68.99,141624.0,60.0612,60.0786,60.0351,60.0525,141624.0
2017-09-13 11:40:00,69.0,69.02,68.99,69.02,117266.0,60.0612,60.0786,60.0525,60.0786,117266.0
2017-09-13 11:50:00,69.02,69.04,69.01,69.02,100838.0,60.0786,60.096,60.0699,60.0786,100838.0
2017-09-13 12:00:00,69.02,69.03,68.98,68.98,107656.0,60.0786,60.0873,60.0438,60.0438,107656.0
2017-09-13 12:10:00,68.99,69.03,68.98,69.03,57231.0,60.0525,60.0873,60.0438,60.0873,57231.0
2017-09-13 12:20:00,69.02,69.04,69.01,69.03,68891.0,60.0786,60.096,60.0699,60.0873,68891.0
2017-09-13 12:30:00,69.03,69.05,69.02,69.05,51901.0,60.0873,60.1047,60.0786,60.1047,51901.0
2017-09-13 12:40:00,69.05,69.09,69.04,69.08,53278.0,60.1047,60.1396,60.096,60.1308,53278.0
2017-09-13 12:50:00,69.09,69.17,69.06,69.16,100284.0,60.1396,60.2092,60.1134,60.2005,100284.0
2017-09-13 13:00:00,69.16,69.19,69.12,69.12,168537.0,60.2005,60.2266,60.1657,60.1657,168537.0
2017-09-13 13:10:00,69.12,69.17,69.12,69.17,58690.0,60.1657,60.2092,60.1657,60.2092,58690.0
2017-09-13 13:20:00,69.16,69.18,69.14,69.16,122004.0,60.2005,60.2179,60.1831,60.2005,122004.0
2017-09-13 13:30:00,69.15,69.16,69.1,69.11,97937.0,60.1918,60.2005,60.1483,60.157,97937.0
2017-09-13 13:40:00,69.1,69.17,69.1,69.16,58969.0,60.1483,60.2092,60.1483,60.2005,58969.0
2017-09-13 13:50:00,69.15,69.17,69.11,69.12,77407.0,60.1918,60.2092,60.157,60.1657,77407.0
2017-09-13 14:00:00,69.11,69.16,69.11,69.14,47651.0,60.157,60.2005,60.157,60.1831,47651.0
2017-09-13 14:10:00,69.15,69.15,69.11,69.13,71438.0,60.1918,60.1918,60.157,60.1744,71438.0
2017-09-13 14:20:00,69.13,69.14,69.12,69.12,225603.0,60.1744,60.1831,60.1657,60.1657,225603.0
2017-09-13 14:30:00,69.13,69.14,69.11,69.13,99599.0,60.1744,60.1831,60.157,60.1744,99599.0
2017-09-13 14:40:00,69.13,69.15,69.1,69.14,97333.0,60.1744,60.1918,60.1483,60.1831,97333.0
2017-09-13 14:50:00,69.14,69.14,69.11,69.13,122001.0,60.1831,60.1831,60.157,60.1744,122001.0
2017-09-13 15:00:00,69.12,69.14,69.08,69.08,101148.0,60.1657,60.1831,60.1308,60.1308,101148.0
2017-09-13 15:10:00,69.09,69.1,69.07,69.1,123981.0,60.1396,60.1483,60.1221,60.1483,123981.0
2017-09-13 15:20:00,69.1,69.11,69.07,69.08,93310.0,60.1483,60.157,60.1221,60.1308,93310.0
2017-09-13 15:30:00,69.07,69.11,69.07,69.11,163016.0,60.1221,60.157,60.1221,60.157,163016.0
2017-09-13 15:40:00,69.1,69.1,69.06,69.06,245686.0,60.1483,60.1483,60.1134,60.1134,245686.0
2017-09-13 15:50:00,69.07,69.09,69.05,69.08,854932.0,60.1221,60.1396,60.1047,60.1308,854932.0
2017-09-14 09:30:00,68.99,69.03,68.9,68.98,150469.0,60.0525,60.0873,59.9742,60.0438,150469.0
2017-09-14 09:40:00,68.99,69.11,68.99,69.1,102837.0,60.0525,60.157,60.0525,60.1483,102837.0
2017-09-14 09:50:00,69.1,69.16,69.08,69.11,94839.0,60.1483,60.2005,60.1308,60.157,94839.0
2017-09-14 10:00:00,69.12,69.12,69.05,69.08,763825.0,60.1657,60.1657,60.1047,60.1308,763825.0
2017-09-14 10:10:00,69.08,69.13,69.07,69.13,58038.0,60.1308,60.1744,60.1221,60.1744,58038.0
2017-09-14 10:20:00,69.12,69.14,69.09,69.1,67353.0,60.1657,60.1831,60.1396,60.1483,67353.0
2017-09-14 10:30:00,69.09,69.14,69.08,69.13,60549.0,60.1396,60.1831,60.1308,60.1744,60549.0
2017-09-14 10:40:00,69.13,69.14,69.1,69.14,50880.0,60.1744,60.1831,60.1483,60.1831,50880.0
2017-09-14 10:50:00,69.13,69.15,69.13,69.14,107020.0,60.1744,60.1918,60.1744,60.1831,107020.0
2017-09-14 11:00:00,69.13,69.16,69.12,69.15,82617.0,60.1744,60.2005,60.1657,60.1918,82617.0
2017-09-14 11:10:00,69.15,69.22,69.15,69.19,121523.0,60.1918,60.2527,60.1918,60.2266,121523.0
2017-09-14 11:20:00,69.19,69.2,69.16,69.19,63903.0,60.2266,60.2353,60.2005,60.2266,63903.0
2017-09-14 11:30:00,69.19,69.2,69.15,69.17,69447.0,60.2266,60.2353,60.1918,60.2092,69447.0
2017-09-14 11:40:00,69.17,69.18,69.15,69.15,57765.0,60.2092,60.2179,60.1918,60.1918,57765.0
2017-09-14 11:50:00,69.15,69.19,69.15,69.18,57046.0,60.1918,60.2266,60.1918,60.2179,57046.0
2017-09-14 12:00:00,69.19,69.2,69.12,69.17,375125.0,60.2266,60.2353,60.1657,60.2092,375125.0
2017-09-14 12:10:00,69.17,69.23,69.16,69.22,72767.0,60.2092,60.2614,60.2005,60.2527,72767.0
2017-09-14 12:20:00,69.22,69.24,69.2,69.23,47454.0,60.2527,60.2701,60.2353,60.2614,47454.0
2017-09-14 12:30:00,69.22,69.24,69.21,69.23,84251.0,60.2527,60.2701,60.244,60.2614,84251.0
2017-09-14 12:40:00,69.24,69.28,69.24,69.27,121502.0,60.2701,60.3049,60.2701,60.2962,121502.0
2017-09-14 12:50:00,69.27,69.3,69.27,69.27,145069.0,60.2962,60.3223,60.2962,60.2962,145069.0
2017-09-14 13:00:00,69.27,69.28,69.23,69.23,128722.0,60.2962,60.3049,60.2614,60.2614,128722.0
2017-09-14 13:10:00,69.23,69.25,69.21,69.23,92775.0,60.2614,60.2788,60.244,60.2614,92775.0
2017-09-14 13:20:00,69.24,69.24,69.22,69.23,64422.0,60.2701,60.2701,60.2527,60.2614,64422.0
2017-09-14 13:30:00,69.23,69.23,69.2,69.2,40220.0,60.2614,60.2614,60.2353,60.2353,40220.0
2017-09-14 13:40:00,69.2,69.25,69.2,69.23,118620.0,60.2353,60.2788,60.2353,60.2614,118620.0
2017-09-14 13:50:00,69.23,69.26,69.22,69.25,56040.0,60.2614,60.2875,60.2527,60.2788,56040.0
2017-09-14 14:00:00,69.25,69.29,69.24,69.28,54887.0,60.2788,60.3136,60.2701,60.3049,54887.0
2017-09-14 14:10:00,69.28,69.32,69.27,69.31,45348.0,60.3049,60.3398,60.2962,60.331,45348.0
2017-09-14 14:20:00,69.31,69.33,69.3,69.31,76664.0,60.331,60.3485,60.3223,60.331,76664.0
2017-09-14 14:30:00,69.31,69.35,69.31,69.34,125495.0,60.331,60.3659,60.331,60.3572,125495.0
2017-09-14 14:40:00,69.34,69.37,69.34,69.36,127733.0,60.3572,60.3833,60.3572,60.3746,127733.0
2017-09-14 14:50:00,69.37,69.37,69.34,69.36,68018.0,60.3833,60.3833,60.3572,60.3746,68018.0
2017-09-14 15:00:00,69.36,69.39,69.35,69.38,168070.0,60.3746,60.4007,60.3659,60.392,168070.0
2017-09-14 15:10:00,69.38,69.39,69.34,69.36,113474.0,60.392,60.4007,60.3572,60.3746,113474.0
2017-09-14 15:20:00,69.37,69.39,69.36,69.39,219653.0,60.3833,60.4007,60.3746,60.4007,219653.0
2017-09-14 15:30:00,69.39,69.43,69.38,69.43,171994.0,60.4007,60.4355,60.392,60.4355,171994.0
2017-09-14 15:40:00,69.42,69.43,69.37,69.38,326985.0,60.4268,60.4355,60.3833,60.392,326985.0
2017-09-14 15:50:00,69.39,69.44,69.37,69.43,1381345.0,60.4007,60.4442,60.3833,60.4355,1381345.0
2017-09-15 09:30:00,69.15,69.24,69.0,69.21,224346.0,60.4658,60.5445,60.3346,60.5182,224346.0
2017-09-15 09:40:00,69.21,69.23,69.15,69.17,109458.0,60.5182,60.5357,60.4658,60.4833,109458.0
2017-09-15 09:50:00,69.17,69.17,69.1,69.12,177871.0,60.4833,60.4833,60.4221,60.4396,177871.0
2017-09-15 10:00:00,69.12,69.14,69.07,69.09,66832.0,60.4396,60.457,60.3958,60.4133,66832.0
2017-09-15 10:10:00,69.1,69.14,69.08,69.13,218053.0,60.4221,60.457,60.4046,60.4483,218053.0
2017-09-15 10:20:00,69.13,69.13,69.07,69.1,255411.0,60.4483,60.4483,60.3958,60.4221,255411.0
2017-09-15 10:30:00,69.09,69.12,69.07,69.08,120428.0,60.4133,60.4396,60.3958,60.4046,120428.0
2017-09-15 10:40:00,69.08,69.15,69.07,69.14,72407.0,60.4046,60.4658,60.3958,60.457,72407.0
2017-09-15 10:50:00,69.15,69.2,69.15,69.17,228884.0,60.4658,60.5095,60.4658,60.4833,228884.0
2017-09-15 11:00:00,69.16,69.22,69.13,69.21,136660.0,60.4745,60.527,60.4483,60.5182,136660.0
2017-09-15 11:10:00,69.2,69.22,69.19,69.2,101140.0,60.5095,60.527,60.5008,60.5095,101140.0
2017-09-15 11:20:00,69.2,69.25,69.2,69.24,98146.0,60.5095,60.5532,60.5095,60.5445,98146.0
2017-09-15 11:30:00,69.24,69.29,69.24,69.28,76990.0,60.5445,60.5882,60.5445,60.5795,76990.0
2017-09-15 11:40:00,69.28,69.29,69.26,69.29,110456.0,60.5795,60.5882,60.562,60.5882,110456.0
2017-09-15 11:50:00,69.29,69.29,69.26,69.28,63267.0,60.5882,60.5882,60.562,60.5795,63267.0
2017-09-15 12:00:00,69.27,69.29,69.25,69.27,76622.0,60.5707,60.5882,60.5532,60.5707,76622.0
2017-09-15 12:10:00,69.27,69.31,69.26,69.3,81261.0,60.5707,60.6057,60.562,60.5969,81261.0
2017-09-15 12:20:00,69.3,69.32,69.29,69.29,37299.0,60.5969,60.6144,60.5882,60.5882,37299.0
2017-09-15 12:30:00,69.29,69.3,69.26,69.27,73136.0,60.5882,60.5969,60.562,60.5707,73136.0
2017-09-15 12:40:00,69.27,69.31,69.27,69.29,91189.0,60.5707,60.6057,60.5707,60.5882,91189.0
2017-09-15 12:50:00,69.3,69.32,69.29,69.32,69143.0,60.5969,60.6144,60.5882,60.6144,69143.0
2017-09-15 13:00:00,69.32,69.33,69.29,69.33,62615.0,60.6144,60.6232,60.5882,60.6232,62615.0
2017-09-15 13:10:00,69.32,69.35,69.32,69.33,122197.0,60.6144,60.6407,60.6144,60.6232,122197.0
2017-09-15 13:20:00,69.32,69.34,69.31,69.33,61944.0,60.6144,60.6319,60.6057,60.6232,61944.0
2017-09-15 13:30:00,69.33,69.35,69.3,69.31,80593.0,60.6232,60.6407,60.5969,60.6057,80593.0
2017-09-15 13:40:00,69.31,69.36,69.31,69.36,77240.0,60.6057,60.6494,60.6057,60.6494,77240.0
2017-09-15 13:50:00,69.35,69.36,69.32,69.33,111471.0,60.6407,60.6494,60.6144,60.6232,111471.0
2017-09-15 14:00:00,69.33,69.35,69.32,69.35,49697.0,60.6232,60.6407,60.6144,60.6407,49697.0
2017-09-15 14:10:00,69.35,69.35,69.33,69.35,116029.0,60.6407,60.6407,60.6232,60.6407,116029.0
2017-09-15 14:20:00,69.36,69.38,69.35,69.37,75722.0,60.6494,60.6669,60.6407,60.6582,75722.0
2017-09-15 14:30:00,69.37,69.37,69.34,69.35,93811.0,60.6582,60.6582,60.6319,60.6407,93811.0
2017-09-15 14:40:00,69.35,69.37,69.33,69.37,95724.0,60.6407,60.6582,60.6232,60.6582,95724.0
2017-09-15 14:50:00,69.36,69.37,69.34,69.34,95100.0,60.6494,60.6582,60.6319,60.6319,95100.0
2017-09-15 15:00:00,69.34,69.35,69.32,69.33,227659.0,60.6319,60.6407,60.6144,60.6232,227659.0
2017-09-15 15:10:00,69.33,69.34,69.32,69.34,230113.0,60.6232,60.6319,60.6144,60.6319,230113.0
2017-09-15 15:20:00,69.34,69.38,69.32,69.33,415357.0,60.6319,60.6669,60.6144,60.6232,415357.0
2017-09-15 15:30:00,69.33,69.37,69.32,69.36,294685.0,60.6232,60.6582,60.6144,60.6494,294685.0
2017-09-15 15:40:00,69.36,69.39,69.35,69.38,694361.0,60.6494,60.6756,60.6407,60.6669,694361.0
2017-09-15 15:50:00,69.38,69.41,69.33,69.4,3029094.0,60.6669,60.6931,60.6232,60.6844,3029094.0
2017-09-18 09:30:00,69.54,69.6,69.48,69.6,186064.0,60.8068,60.8593,60.7543,60.8593,186064.0
2017-09-18 09:40:00,69.6,69.7,69.58,69.63,182456.0,60.8593,60.9467,60.8418,60.8855,182456.0
2017-09-18 09:50:00,69.62,69.66,69.6,69.61,271680.0,60.8768,60.9117,60.8593,60.868,271680.0
2017-09-18 10:00:00,69.61,69.63,69.57,69.61,160686.0,60.868,60.8855,60.833,60.868,160686.0
2017-09-18 10:10:00,69.61,69.63,69.58,69.59,100643.0,60.868,60.8855,60.8418,60.8505,100643.0
2017-09-18 10:20:00,69.59,69.67,69.58,69.67,96855.0,60.8505,60.9205,60.8418,60.9205,96855.0
2017-09-18 10:30:00,69.67,69.72,69.65,69.66,393130.0,60.9205,60.9642,60.903,60.9117,393130.0
2017-09-18 10:40:00,69.67,69.69,69.64,69.67,94276.0,60.9205,60.938,60.8942,60.9205,94276.0
2017-09-18 10:50:00,69.68,69.71,69.65,69.65,111924.0,60.9292,60.9555,60.903,60.903,111924.0
2017-09-18 11:00:00,69.66,69.67,69.62,69.63,125468.0,60.9117,60.9205,60.8768,60.8855,125468.0
2017-09-18 11:10:00,69.63,69.64,69.61,69.62,102577.0,60.8855,60.8942,60.868,60.8768,102577.0
2017-09-18 11:20:00,69.62,69.64,69.61,69.63,135096.0,60.8768,60.8942,60.868,60.8855,135096.0
2017-09-18 11:30:00,69.63,69.64,69.61,69.62,85071.0,60.8855,60.8942,60.868,60.8768,85071.0
2017-09-18 11:40:00,69.62,69.65,69.61,69.65,58540.0,60.8768,60.903,60.868,60.903,58540.0
2017-09-18 11:50:00,69.64,69.68,69.64,69.67,65237.0,60.8942,60.9292,60.8942,60.9205,65237.0
2017-09-18 12:00:00,69.67,69.7,69.67,69.7,69330.0,60.9205,60.9467,60.9205,60.9467,69330.0
2017-09-18 12:10:00,69.7,69.71,69.69,69.7,59651.0,60.9467,60.9555,60.938,60.9467,59651.0
2017-09-18 12:20:00,69.7,69.72,69.68,69.69,62990.0,60.9467,60.9642,60.9292,60.938,62990.0
2017-09-18 12:30:00,69.69,69.71,69.68,69.7,110556.0,60.938,60.9555,60.9292,60.9467,110556.0
2017-09-18 12:40:00,69.7,69.71,69.66,69.7,71340.0,60.9467,60.9555,60.9117,60.9467,71340.0
2017-09-18 12:50:00,69.7,69.71,69.68,69.68,114619.0,60.9467,60.9555,60.9292,60.9292,114619.0
2017-09-18 13:00:00,69.68,69.69,69.65,69.65,86755.0,60.9292,60.938,60.903,60.903,86755.0
2017-09-18 13:10:00,69.65,69.69,69.64,69.69,190336.0,60.903,60.938,60.8942,60.938,190336.0
2017-09-18 13:20:00,69.69,69.71,69.68,69.7,86757.0,60.938,60.9555,60.9292,60.9467,86757.0
2017-09-18 13:30:00,69.7,69.73,69.69,69.72,101300.0,60.9467,60.9729,60.938,60.9642,101300.0
2017-09-18 13:40:00,69.73,69.79,69.72,69.79,124712.0,60.9729,61.0254,60.9642,61.0254,124712.0
2017-09-18 13:50:00,69.78,69.8,69.78,69.79,106570.0,61.0167,61.0342,61.0167,61.0254,106570.0
2017-09-18 14:00:00,69.78,69.8,69.76,69.77,141940.0,61.0167,61.0342,60.9992,61.0079,141940.0
2017-09-18 14:10:00,69.78,69.8,69.71,69.72,163603.0,61.0167,61.0342,60.9555,60.9642,163603.0
2017-09-18 14:20:00,69.71,69.76,69.7,69.76,97543.0,60.9555,60.9992,60.9467,60.9992,97543.0
2017-09-18 14:30:00,69.75,69.77,69.71,69.73,171936.0,60.9904,61.0079,60.9555,60.9729,171936.0
2017-09-18 14:40:00,69.74,69.79,69.73,69.79,136639.0,60.9817,61.0254,60.9729,61.0254,136639.0
2017-09-18 14:50:00,69.78,69.8,69.76,69.78,121881.0,61.0167,61.0342,60.9992,61.0167,121881.0
2017-09-18 15:00:00,69.78,69.82,69.77,69.81,184668.0,61.0167,61.0516,61.0079,61.0429,184668.0
2017-09-18 15:10:00,69.81,69.82,69.78,69.78,128089.0,61.0429,61.0516,61.0167,61.0167,128089.0
2017-09-18 15:20:00,69.78,69.82,69.78,69.81,232049.0,61.0167,61.0516,61.0167,61.0429,232049.0
2017-09-18 15:30:00,69.81,69.85,69.8,69.85,150865.0,61.0429,61.0779,61.0342,61.0779,150865.0
2017-09-18 15:40:00,69.85,69.85,69.82,69.82,202535.0,61.0779,61.0779,61.0516,61.0516,202535.0
2017-09-18 15:50:00,69.82,69.82,69.77,69.79,702592.0,61.0516,61.0516,61.0079,61.0254,702592.0
2017-09-19 09:30:00,69.84,69.92,69.78,69.82,188889.0,61.0691,61.1391,61.0167,61.0516,188889.0
2017-09-19 09:40:00,69.83,69.86,69.78,69.78,120687.0,61.0604,61.0866,61.0167,61.0167,120687.0
2017-09-19 09:50:00,69.78,69.83,69.77,69.79,107033.0,61.0167,61.0604,61.0079,61.0254,107033.0
2017-09-19 10:00:00,69.79,69.84,69.78,69.83,215389.0,61.0254,61.0691,61.0167,61.0604,215389.0
2017-09-19 10:10:00,69.83,69.85,69.8,69.84,103192.0,61.0604,61.0779,61.0342,61.0691,103192.0
2017-09-19 10:20:00,69.83,69.88,69.81,69.87,83932.0,61.0604,61.1041,61.0429,61.0954,83932.0
2017-09-19 10:30:00,69.88,69.9,69.85,69.9,122610.0,61.1041,61.1216,61.0779,61.1216,122610.0
2017-09-19 10:40:00,69.89,69.92,69.87,69.89,62129.0,61.1128,61.1391,61.0954,61.1128,62129.0
2017-09-19 10:50:00,69.89,69.94,69.87,69.88,133913.0,61.1128,61.1566,61.0954,61.1041,133913.0
2017-09-19 11:00:00,69.89,69.9,69.84,69.84,95264.0,61.1128,61.1216,61.0691,61.0691,95264.0
2017-09-19 11:10:00,69.84,69.88,69.84,69.87,76863.0,61.0691,61.1041,61.0691,61.0954,76863.0
2017-09-19 11:20:00,69.87,69.89,69.87,69.88,56104.0,61.0954,61.1128,61.0954,61.1041,56104.0
2017-09-19 11:30:00,69.87,69.88,69.84,69.84,74222.0,61.0954,61.1041,61.0691,61.0691,74222.0
2017-09-19 11:40:00,69.84,69.88,69.83,69.88,98681.0,61.0691,61.1041,61.0604,61.1041,98681.0
2017-09-19 11:50:00,69.88,69.88,69.84,69.86,58156.0,61.1041,61.1041,61.0691,61.0866,58156.0
2017-09-19 12:00:00,69.85,69.89,69.82,69.83,64080.0,61.0779,61.1128,61.0516,61.0604,64080.0
2017-09-19 12:10:00,69.83,69.84,69.8,69.81,32029.0,61.0604,61.0691,61.0342,61.0429,32029.0
2017-09-19 12:20:00,69.81,69.85,69.8,69.85,65465.0,61.0429,61.0779,61.0342,61.0779,65465.0
2017-09-19 12:30:00,69.84,69.86,69.82,69.82,67578.0,61.0691,61.0866,61.0516,61.0516,67578.0
2017-09-19 12:40:00,69.83,69.86,69.82,69.85,34977.0,61.0604,61.0866,61.0516,61.0779,34977.0
2017-09-19 12:50:00,69.85,69.87,69.84,69.85,333937.0,61.0779,61.0954,61.0691,61.0779,333937.0
2017-09-19 13:00:00,69.84,69.87,69.83,69.86,203393.0,61.0691,61.0954,61.0604,61.0866,203393.0
2017-09-19 13:10:00,69.87,69.87,69.85,69.86,550071.0,61.0954,61.0954,61.0779,61.0866,550071.0
2017-09-19 13:20:00,69.85,69.87,69.84,69.85,407554.0,61.0779,61.0954,61.0691,61.0779,407554.0
2017-09-19 13:30:00,69.85,69.88,69.85,69.88,41043.0,61.0779,61.1041,61.0779,61.1041,41043.0
2017-09-19 13:40:00,69.88,69.89,69.87,69.89,56636.0,61.1041,61.1128,61.0954,61.1128,56636.0
2017-09-19 13:50:00,69.89,69.89,69.87,69.87,157315.0,61.1128,61.1128,61.0954,61.0954,157315.0
2017-09-19 14:00:00,69.87,69.89,69.86,69.88,283046.0,61.0954,61.1128,61.0866,61.1041,283046.0
2017-09-19 14:10:00,69.88,69.89,69.84,69.87,90134.0,61.1041,61.1128,61.0691,61.0954,90134.0
2017-09-19 14:20:00,69.87,69.87,69.83,69.83,63155.0,61.0954,61.0954,61.0604,61.0604,63155.0
2017-09-19 14:30:00,69.84,69.9,69.83,69.89,124140.0,61.0691,61.1216,61.0604,61.1128,124140.0
2017-09-19 14:40:00,69.88,69.9,69.87,69.9,67176.0,61.1041,61.1216,61.0954,61.1216,67176.0
2017-09-19 14:50:00,69.9,69.9,69.86,69.88,81932.0,61.1216,61.1216,61.0866,61.1041,81932.0
2017-09-19 15:00:00,69.88,69.9,69.87,69.88,101000.0,61.1041,61.1216,61.0954,61.1041,101000.0
2017-09-19 15:10:00,69.88,69.91,69.87,69.89,151680.0,61.1041,61.1303,61.0954,61.1128,151680.0
2017-09-19 15:20:00,69.89,69.9,69.88,69.89,100588.0,61.1128,61.1216,61.1041,61.1128,100588.0
2017-09-19 15:30:00,69.88,69.9,69.86,69.87,256697.0,61.1041,61.1216,61.0866,61.0954,256697.0
2017-09-19 15:40:00,69.87,69.88,69.84,69.86,249588.0,61.0954,61.1041,61.0691,61.0866,249588.0
2017-09-19 15:50:00,69.86,69.89,69.85,69.87,612347.0,61.0866,61.1128,61.0779,61.0954,612347.0
2017-09-20 09:30:00,69.86,70.09,69.86,70.08,332305.0,61.0866,61.2877,61.0866,61.279,332305.0
2017-09-20 09:40:00,70.08,70.1,70.02,70.09,105667.0,61.279,61.2965,61.2265,61.2877,105667.0
2017-09-20 09:50:00,70.09,70.15,70.06,70.15,115539.0,61.2877,61.3402,61.2615,61.3402,115539.0
2017-09-20 10:00:00,70.15,70.15,70.07,70.11,253488.0,61.3402,61.3402,61.2702,61.3052,253488.0
2017-09-20 10:10:00,70.12,70.12,70.01,70.06,156875.0,61.314,61.314,61.2178,61.2615,156875.0
2017-09-20 10:20:00,70.06,70.13,70.06,70.13,73032.0,61.2615,61.3227,61.2615,61.3227,73032.0
2017-09-20 10:30:00,70.12,70.19,70.11,70.18,61520.0,61.314,61.3752,61.3052,61.3664,61520.0
2017-09-20 10:40:00,70.18,70.21,70.15,70.21,120404.0,61.3664,61.3927,61.3402,61.3927,120404.0
2017-09-20 10:50:00,70.22,70.24,70.19,70.23,69099.0,61.4014,61.4189,61.3752,61.4102,69099.0
2017-09-20 11:00:00,70.23,70.28,70.23,70.28,88824.0,61.4102,61.4539,61.4102,61.4539,88824.0
2017-09-20 11:10:00,70.28,70.34,70.27,70.33,491474.0,61.4539,61.5063,61.4451,61.4976,491474.0
2017-09-20 11:20:00,70.32,70.36,70.28,70.3,186679.0,61.4888,61.5238,61.4539,61.4714,186679.0
2017-09-20 11:30:00,70.3,70.34,70.28,70.3,44536.0,61.4714,61.5063,61.4539,61.4714,44536.0
2017-09-20 11:40:00,70.29,70.3,70.28,70.28,67233.0,61.4626,61.4714,61.4539,61.4539,67233.0
2017-09-20 11:50:00,70.28,70.33,70.27,70.31,141771.0,61.4539,61.4976,61.4451,61.4801,141771.0
2017-09-20 12:00:00,70.31,70.35,70.31,70.33,386896.0,61.4801,61.5151,61.4801,61.4976,386896.0
2017-09-20 12:10:00,70.33,70.37,70.32,70.34,56076.0,61.4976,61.5326,61.4888,61.5063,56076.0
2017-09-20 12:20:00,70.35,70.36,70.31,70.33,40096.0,61.5151,61.5238,61.4801,61.4976,40096.0
2017-09-20 12:30:00,70.33,70.34,70.31,70.32,63687.0,61.4976,61.5063,61.4801,61.4888,63687.0
2017-09-20 12:40:00,70.32,70.34,70.3,70.32,57625.0,61.4888,61.5063,61.4714,61.4888,57625.0
2017-09-20 12:50:00,70.31,70.33,70.3,70.31,46463.0,61.4801,61.4976,61.4714,61.4801,46463.0
2017-09-20 13:00:00,70.31,70.32,70.28,70.28,81331.0,61.4801,61.4888,61.4539,61.4539,81331.0
2017-09-20 13:10:00,70.28,70.3,70.24,70.25,64817.0,61.4539,61.4714,61.4189,61.4276,64817.0
2017-09-20 13:20:00,70.24,70.25,70.22,70.25,128236.0,61.4189,61.4276,61.4014,61.4276,128236.0
2017-09-20 13:30:00,70.24,70.25,70.22,70.22,46829.0,61.4189,61.4276,61.4014,61.4014,46829.0
2017-09-20 13:40:00,70.22,70.29,70.22,70.28,71201.0,61.4014,61.4626,61.4014,61.4539,71201.0
2017-09-20 13:50:00,70.28,70.32,70.26,70.28,71852.0,61.4539,61.4888,61.4364,61.4539,71852.0
2017-09-20 14:00:00,70.28,70.28,70.17,70.23,340704.0,61.4539,61.4539,61.3577,61.4102,340704.0
2017-09-20 14:10:00,70.23,70.26,70.19,70.19,66257.0,61.4102,61.4364,61.3752,61.3752,66257.0
2017-09-20 14:20:00,70.2,70.2,70.05,70.12,208748.0,61.3839,61.3839,61.2528,61.314,208748.0
2017-09-20 14:30:00,70.12,70.13,70.07,70.12,156551.0,61.314,61.3227,61.2702,61.314,156551.0
2017-09-20 14:40:00,70.11,70.22,70.06,70.21,338894.0,61.3052,61.4014,61.2615,61.3927,338894.0
2017-09-20 14:50:00,70.22,70.25,70.18,70.21,204330.0,61.4014,61.4276,61.3664,61.3927,204330.0
2017-09-20 15:00:00,70.2,70.22,70.17,70.19,70737.0,61.3839,61.4014,61.3577,61.3752,70737.0
2017-09-20 15:10:00,70.2,70.25,70.19,70.25,109886.0,61.3839,61.4276,61.3752,61.4276,109886.0
2017-09-20 15:20:00,70.24,70.26,70.24,70.25,71575.0,61.4189,61.4364,61.4189,61.4276,71575.0
2017-09-20 15:30:00,70.25,70.31,70.24,70.3,252514.0,61.4276,61.4801,61.4189,61.4714,252514.0
2017-09-20 15:40:00,70.29,70.35,70.27,70.34,159413.0,61.4626,61.5151,61.4451,61.5063,159413.0
2017-09-20 15:50:00,70.35,70.38,70.33,70.35,761489.0,61.5151,61.5413,61.4976,61.5151,761489.0
2017-09-21 09:30:00,70.32,70.34,70.25,70.25,118288.0,61.4888,61.5063,61.4276,61.4276,118288.0
2017-09-21 09:40:00,70.26,70.33,70.24,70.24,96398.0,61.4364,61.4976,61.4189,61.4189,96398.0
2017-09-21 09:50:00,70.25,70.26,70.2,70.26,75638.0,61.4276,61.4364,61.3839,61.4364,75638.0
2017-09-21 10:00:00,70.26,70.31,70.24,70.29,76246.0,61.4364,61.4801,61.4189,61.4626,76246.0
2017-09-21 10:10:00,70.29,70.35,70.26,70.35,358557.0,61.4626,61.5151,61.4364,61.5151,358557.0
2017-09-21 10:20:00,70.34,70.44,70.33,70.44,535971.0,61.5063,61.5938,61.4976,61.5938,535971.0
2017-09-21 10:30:00,70.44,70.52,70.43,70.48,80163.0,61.5938,61.6637,61.585,61.6288,80163.0
2017-09-21 10:40:00,70.48,70.52,70.46,70.52,266068.0,61.6288,61.6637,61.6113,61.6637,266068.0
2017-09-21 10:50:00,70.52,70.57,70.48,70.55,152235.0,61.6637,61.7075,61.6288,61.69,152235.0
2017-09-21 11:00:00,70.55,70.57,70.52,70.56,67357.0,61.69,61.7075,61.6637,61.6987,67357.0
2017-09-21 11:10:00,70.56,70.61,70.55,70.6,60458.0,61.6987,61.7424,61.69,61.7337,60458.0
2017-09-21 11:20:00,70.61,70.62,70.58,70.61,68810.0,61.7424,61.7512,61.7162,61.7424,68810.0
2017-09-21 11:30:00,70.61,70.61,70.58,70.6,39437.0,61.7424,61.7424,61.7162,61.7337,39437.0
2017-09-21 11:40:00,70.6,70.64,70.59,70.61,63218.0,61.7337,61.7687,61.7249,61.7424,63218.0
2017-09-21 11:50:00,70.61,70.62,70.56,70.58,71799.0,61.7424,61.7512,61.6987,61.7162,71799.0
2017-09-21 12:00:00,70.58,70.62,70.57,70.61,32626.0,61.7162,61.7512,61.7075,61.7424,32626.0
2017-09-21 12:10:00,70.61,70.61,70.56,70.59,46098.0,61.7424,61.7424,61.6987,61.7249,46098.0
2017-09-21 12:20:00,70.59,70.61,70.58,70.6,87481.0,61.7249,61.7424,61.7162,61.7337,87481.0
2017-09-21 12:30:00,70.6,70.61,70.58,70.59,58317.0,61.7337,61.7424,61.7162,61.7249,58317.0
2017-09-21 12:40:00,70.59,70.59,70.55,70.58,86845.0,61.7249,61.7249,61.69,61.7162,86845.0
2017-09-21 12:50:00,70.57,70.58,70.55,70.56,25824.0,61.7075,61.7162,61.69,61.6987,25824.0
2017-09-21 13:00:00,70.56,70.6,70.56,70.59,30065.0,61.6987,61.7337,61.6987,61.7249,30065.0
2017-09-21 13:10:00,70.59,70.59,70.55,70.55,21113.0,61.7249,61.7249,61.69,61.69,21113.0
2017-09-21 13:20:00,70.55,70.57,70.54,70.56,12849.0,61.69,61.7075,61.6812,61.6987,12849.0
2017-09-21 13:30:00,70.57,70.57,70.54,70.55,33146.0,61.7075,61.7075,61.6812,61.69,33146.0
2017-09-21 13:40:00,70.55,70.55,70.52,70.54,28085.0,61.69,61.69,61.6637,61.6812,28085.0
2017-09-21 13:50:00,70.53,70.57,70.53,70.56,43100.0,61.6725,61.7075,61.6725,61.6987,43100.0
2017-09-21 14:00:00,70.57,70.6,70.56,70.58,19583.0,61.7075,61.7337,61.6987,61.7162,19583.0
2017-09-21 14:10:00,70.58,70.59,70.56,70.56,35102.0,61.7162,61.7249,61.6987,61.6987,35102.0
2017-09-21 14:20:00,70.56,70.6,70.55,70.59,33678.0,61.6987,61.7337,61.69,61.7249,33678.0
2017-09-21 14:30:00,70.59,70.6,70.56,70.59,61360.0,61.7249,61.7337,61.6987,61.7249,61360.0
2017-09-21 14:40:00,70.6,70.6,70.53,70.54,45346.0,61.7337,61.7337,61.6725,61.6812,45346.0
2017-09-21 14:50:00,70.54,70.59,70.53,70.59,75096.0,61.6812,61.7249,61.6725,61.7249,75096.0
2017-09-21 15:00:00,70.59,70.59,70.56,70.59,88760.0,61.7249,61.7249,61.6987,61.7249,88760.0
2017-09-21 15:10:00,70.59,70.59,70.57,70.57,59737.0,61.7249,61.7249,61.7075,61.7075,59737.0
2017-09-21 15:20:00,70.57,70.6,70.56,70.58,56024.0,61.7075,61.7337,61.6987,61.7162,56024.0
2017-09-21 15:30:00,70.57,70.6,70.57,70.59,121353.0,61.7075,61.7337,61.7075,61.7249,121353.0
2017-09-21 15:40:00,70.59,70.6,70.54,70.59,134512.0,61.7249,61.7337,61.6812,61.7249,134512.0
2017-09-21 15:50:00,70.58,70.59,70.55,70.57,629966.0,61.7162,61.7249,61.69,61.7075,629966.0
2017-09-22 09:30:00,70.62,70.73,70.55,70.66,125897.0,61.7512,61.8474,61.69,61.7861,125897.0
2017-09-22 09:40:00,70.67,70.71,70.59,70.61,122311.0,61.7949,61.8299,61.7249,61.7424,122311.0
2017-09-22 09:50:00,70.62,70.65,70.61,70.62,59905.0,61.7512,61.7774,61.7424,61.7512,59905.0
2017-09-22 10:00:00,70.63,70.7,70.63,70.7,51170.0,61.7599,61.8211,61.7599,61.8211,51170.0
2017-09-22 10:10:00,70.7,70.75,70.67,70.75,25162.0,61.8211,61.8648,61.7949,61.8648,25162.0
2017-09-22 10:20:00,70.74,70.78,70.74,70.76,76661.0,61.8561,61.8911,61.8561,61.8736,76661.0
2017-09-22 10:30:00,70.76,70.78,70.73,70.78,71565.0,61.8736,61.8911,61.8474,61.8911,71565.0
2017-09-22 10:40:00,70.78,70.82,70.75,70.76,116586.0,61.8911,61.9261,61.8648,61.8736,116586.0
2017-09-22 10:50:00,70.76,70.77,70.73,70.76,49498.0,61.8736,61.8823,61.8474,61.8736,49498.0
2017-09-22 11:00:00,70.76,70.78,70.74,70.75,54488.0,61.8736,61.8911,61.8561,61.8648,54488.0
2017-09-22 11:10:00,70.74,70.75,70.72,70.72,29499.0,61.8561,61.8648,61.8386,61.8386,29499.0
2017-09-22 11:20:00,70.73,70.73,70.66,70.69,43565.0,61.8474,61.8474,61.7861,61.8124,43565.0
2017-09-22 11:30:00,70.68,70.71,70.67,70.69,60903.0,61.8036,61.8299,61.7949,61.8124,60903.0
2017-09-22 11:40:00,70.69,70.7,70.67,70.67,60331.0,61.8124,61.8211,61.7949,61.7949,60331.0
2017-09-22 11:50:00,70.68,70.72,70.67,70.72,40330.0,61.8036,61.8386,61.7949,61.8386,40330.0
2017-09-22 12:00:00,70.72,70.77,70.71,70.76,77544.0,61.8386,61.8823,61.8299,61.8736,77544.0
2017-09-22 12:10:00,70.77,70.78,70.74,70.75,70545.0,61.8823,61.8911,61.8561,61.8648,70545.0
2017-09-22 12:20:00,70.76,70.8,70.75,70.78,144991.0,61.8736,61.9086,61.8648,61.8911,144991.0
2017-09-22 12:30:00,70.78,70.81,70.75,70.78,62970.0,61.8911,61.9173,61.8648,61.8911,62970.0
2017-09-22 12:40:00,70.77,70.79,70.75,70.76,41752.0,61.8823,61.8998,61.8648,61.8736,41752.0
2017-09-22 12:50:00,70.76,70.78,70.75,70.76,50086.0,61.8736,61.8911,61.8648,61.8736,50086.0
2017-09-22 13:00:00,70.76,70.78,70.74,70.75,46397.0,61.8736,61.8911,61.8561,61.8648,46397.0
2017-09-22 13:10:00,70.75,70.76,70.72,70.75,32572.0,61.8648,61.8736,61.8386,61.8648,32572.0
2017-09-22 13:20:00,70.75,70.75,70.73,70.75,37563.0,61.8648,61.8648,61.8474,61.8648,37563.0
2017-09-22 13:30:00,70.74,70.77,70.73,70.75,49486.0,61.8561,61.8823,61.8474,61.8648,49486.0
2017-09-22 13:40:00,70.76,70.78,70.75,70.78,46148.0,61.8736,61.8911,61.8648,61.8911,46148.0
2017-09-22 13:50:00,70.77,70.77,70.71,70.73,185445.0,61.8823,61.8823,61.8299,61.8474,185445.0
2017-09-22 14:00:00,70.73,70.76,70.7,70.7,134767.0,61.8474,61.8736,61.8211,61.8211,134767.0
2017-09-22 14:10:00,70.71,70.73,70.7,70.71,40104.0,61.8299,61.8474,61.8211,61.8299,40104.0
2017-09-22 14:20:00,70.71,70.73,70.7,70.7,55904.0,61.8299,61.8474,61.8211,61.8211,55904.0
2017-09-22 14:30:00,70.71,70.75,70.7,70.75,69304.0,61.8299,61.8648,61.8211,61.8648,69304.0
2017-09-22 14:40:00,70.74,70.75,70.72,70.74,44154.0,61.8561,61.8648,61.8386,61.8561,44154.0
2017-09-22 14:50:00,70.75,70.76,70.72,70.76,27571.0,61.8648,61.8736,61.8386,61.8736,27571.0
2017-09-22 15:00:00,70.76,70.78,70.75,70.76,78723.0,61.8736,61.8911,61.8648,61.8736,78723.0
2017-09-22 15:10:00,70.77,70.78,70.76,70.77,59718.0,61.8823,61.8911,61.8736,61.8823,59718.0
2017-09-22 15:20:00,70.77,70.78,70.74,70.76,76988.0,61.8823,61.8911,61.8561,61.8736,76988.0
2017-09-22 15:30:00,70.77,70.77,70.75,70.76,71320.0,61.8823,61.8823,61.8648,61.8736,71320.0
2017-09-22 15:40:00,70.76,70.8,70.75,70.78,208885.0,61.8736,61.9086,61.8648,61.8911,208885.0
2017-09-22 15:50:00,70.79,70.82,70.74,70.74,568296.0,61.8998,61.9261,61.8561,61.8561,568296.0
2017-09-25 09:30:00,70.83,70.85,70.69,70.72,221246.0,61.9348,61.9523,61.8124,61.8386,221246.0
2017-09-25 09:40:00,70.72,70.75,70.67,70.71,112323.0,61.8386,61.8648,61.7949,61.8299,112323.0
2017-09-25 09:50:00,70.71,70.72,70.6,70.63,733297.0,61.8299,61.8386,61.7337,61.7599,733297.0
2017-09-25 10:00:00,70.63,70.65,70.59,70.64,384925.0,61.7599,61.7774,61.7249,61.7687,384925.0
2017-09-25 10:10:00,70.64,70.69,70.62,70.66,102811.0,61.7687,61.8124,61.7512,61.7861,102811.0
2017-09-25 10:20:00,70.66,70.69,70.64,70.64,127632.0,61.7861,61.8124,61.7687,61.7687,127632.0
2017-09-25 10:30:00,70.64,70.67,70.61,70.61,69177.0,61.7687,61.7949,61.7424,61.7424,69177.0
2017-09-25 10:40:00,70.61,70.62,70.56,70.58,189083.0,61.7424,61.7512,61.6987,61.7162,189083.0
2017-09-25 10:50:00,70.58,70.58,70.5,70.51,226807.0,61.7162,61.7162,61.6462,61.655,226807.0
2017-09-25 11:00:00,70.5,70.51,70.26,70.35,322933.0,61.6462,61.655,61.4364,61.5151,322933.0
2017-09-25 11:10:00,70.36,70.46,70.35,70.44,174585.0,61.5238,61.6113,61.5151,61.5938,174585.0
2017-09-25 11:20:00,70.45,70.55,70.43,70.54,198664.0,61.6025,61.69,61.585,61.6812,198664.0
2017-09-25 11:30:00,70.55,70.57,70.52,70.52,136040.0,61.69,61.7075,61.6637,61.6637,136040.0
2017-09-25 11:40:00,70.52,70.54,70.44,70.47,369474.0,61.6637,61.6812,61.5938,61.62,369474.0
2017-09-25 11:50:00,70.46,70.51,70.46,70.49,76977.0,61.6113,61.655,61.6113,61.6375,76977.0
2017-09-25 12:00:00,70.5,70.53,70.47,70.48,94902.0,61.6462,61.6725,61.62,61.6288,94902.0
2017-09-25 12:10:00,70.48,70.5,70.44,70.45,84387.0,61.6288,61.6462,61.5938,61.6025,84387.0
2017-09-25 12:20:00,70.45,70.48,70.43,70.47,96375.0,61.6025,61.6288,61.585,61.62,96375.0
2017-09-25 12:30:00,70.46,70.48,70.43,70.48,62005.0,61.6113,61.6288,61.585,61.6288,62005.0
2017-09-25 12:40:00,70.48,70.54,70.47,70.53,65980.0,61.6288,61.6812,61.62,61.6725,65980.0
2017-09-25 12:50:00,70.54,70.59,70.54,70.56,77328.0,61.6812,61.7249,61.6812,61.6987,77328.0
2017-09-25 13:00:00,70.56,70.58,70.55,70.56,66807.0,61.6987,61.7162,61.69,61.6987,66807.0
2017-09-25 13:10:00,70.56,70.61,70.56,70.6,32623.0,61.6987,61.7424,61.6987,61.7337,32623.0
2017-09-25 13:20:00,70.6,70.6,70.57,70.58,40814.0,61.7337,61.7337,61.7075,61.7162,40814.0
2017-09-25 13:30:00,70.58,70.6,70.56,70.59,103548.0,61.7162,61.7337,61.6987,61.7249,103548.0
2017-09-25 13:40:00,70.6,70.62,70.59,70.59,57352.0,61.7337,61.7512,61.7249,61.7249,57352.0
2017-09-25 13:50:00,70.6,70.62,70.6,70.61,42621.0,61.7337,61.7512,61.7337,61.7424,42621.0
2017-09-25 14:00:00,70.62,70.66,70.61,70.65,42694.0,61.7512,61.7861,61.7424,61.7774,42694.0
2017-09-25 14:10:00,70.65,70.68,70.63,70.67,50007.0,61.7774,61.8036,61.7599,61.7949,50007.0
2017-09-25 14:20:00,70.67,70.69,70.67,70.68,82290.0,61.7949,61.8124,61.7949,61.8036,82290.0
2017-09-25 14:30:00,70.69,70.69,70.63,70.66,111310.0,61.8124,61.8124,61.7599,61.7861,111310.0
2017-09-25 14:40:00,70.65,70.67,70.64,70.66,58277.0,61.7774,61.7949,61.7687,61.7861,58277.0
2017-09-25 14:50:00,70.66,70.69,70.65,70.67,480495.0,61.7861,61.8124,61.7774,61.7949,480495.0
2017-09-25 15:00:00,70.67,70.7,70.65,70.68,102032.0,61.7949,61.8211,61.7774,61.8036,102032.0
2017-09-25 15:10:00,70.68,70.72,70.68,70.71,108802.0,61.8036,61.8386,61.8036,61.8299,108802.0
2017-09-25 15:20:00,70.71,70.78,70.71,70.73,137246.0,61.8299,61.8911,61.8299,61.8474,137246.0
2017-09-25 15:30:00,70.72,70.73,70.69,70.72,162852.0,61.8386,61.8474,61.8124,61.8386,162852.0
2017-09-25 15:40:00,70.72,70.78,70.7,70.77,294945.0,61.8386,61.8911,61.8211,61.8823,294945.0
2017-09-25 15:50:00,70.76,70.77,70.73,70.74,605001.0,61.8736,61.8823,61.8474,61.8561,605001.0
2017-09-26 09:30:00,70.77,70.87,70.7,70.86,112434.0,61.8823,61.9698,61.8211,61.961,112434.0
2017-09-26 09:40:00,70.87,70.88,70.82,70.84,385165.0,61.9698,61.9785,61.9261,61.9435,385165.0
2017-09-26 09:50:00,70.84,70.87,70.82,70.85,84595.0,61.9435,61.9698,61.9261,61.9523,84595.0
2017-09-26 10:00:00,70.85,70.85,70.78,70.81,112069.0,61.9523,61.9523,61.8911,61.9173,112069.0
2017-09-26 10:10:00,70.81,70.85,70.8,70.81,62962.0,61.9173,61.9523,61.9086,61.9173,62962.0
2017-09-26 10:20:00,70.81,70.83,70.78,70.79,123961.0,61.9173,61.9348,61.8911,61.8998,123961.0
2017-09-26 10:30:00,70.79,70.8,70.74,70.76,105127.0,61.8998,61.9086,61.8561,61.8736,105127.0
2017-09-26 10:40:00,70.76,70.82,70.75,70.78,71864.0,61.8736,61.9261,61.8648,61.8911,71864.0
2017-09-26 10:50:00,70.78,70.79,70.74,70.75,58798.0,61.8911,61.8998,61.8561,61.8648,58798.0
2017-09-26 11:00:00,70.76,70.81,70.74,70.79,91054.0,61.8736,61.9173,61.8561,61.8998,91054.0
2017-09-26 11:10:00,70.79,70.83,70.78,70.83,52216.0,61.8998,61.9348,61.8911,61.9348,52216.0
2017-09-26 11:20:00,70.82,70.84,70.7,70.72,80314.0,61.9261,61.9435,61.8211,61.8386,80314.0
2017-09-26 11:30:00,70.71,70.81,70.71,70.8,86341.0,61.8299,61.9173,61.8299,61.9086,86341.0
2017-09-26 11:40:00,70.8,70.84,70.8,70.83,48845.0,61.9086,61.9435,61.9086,61.9348,48845.0
2017-09-26 11:50:00,70.82,70.83,70.77,70.82,78228.0,61.9261,61.9348,61.8823,61.9261,78228.0
2017-09-26 12:00:00,70.81,70.83,70.77,70.78,47956.0,61.9173,61.9348,61.8823,61.8911,47956.0
2017-09-26 12:10:00,70.78,70.79,70.76,70.78,22607.0,61.8911,61.8998,61.8736,61.8911,22607.0
2017-09-26 12:20:00,70.77,70.81,70.75,70.81,68712.0,61.8823,61.9173,61.8648,61.9173,68712.0
2017-09-26 12:30:00,70.81,70.83,70.77,70.78,85783.0,61.9173,61.9348,61.8823,61.8911,85783.0
2017-09-26 12:40:00,70.77,70.82,70.76,70.82,42262.0,61.8823,61.9261,61.8736,61.9261,42262.0
2017-09-26 12:50:00,70.83,70.84,70.79,70.8,39347.0,61.9348,61.9435,61.8998,61.9086,39347.0
2017-09-26 13:00:00,70.8,70.82,70.79,70.79,45949.0,61.9086,61.9261,61.8998,61.8998,45949.0
2017-09-26 13:10:00,70.78,70.79,70.76,70.78,72935.0,61.8911,61.8998,61.8736,61.8911,72935.0
2017-09-26 13:20:00,70.78,70.8,70.78,70.8,97741.0,61.8911,61.9086,61.8911,61.9086,97741.0
2017-09-26 13:30:00,70.8,70.81,70.79,70.8,103484.0,61.9086,61.9173,61.8998,61.9086,103484.0
2017-09-26 13:40:00,70.8,70.83,70.79,70.82,55261.0,61.9086,61.9348,61.8998,61.9261,55261.0
2017-09-26 13:50:00,70.81,70.86,70.81,70.83,57610.0,61.9173,61.961,61.9173,61.9348,57610.0
2017-09-26 14:00:00,70.83,70.84,70.79,70.81,52922.0,61.9348,61.9435,61.8998,61.9173,52922.0
2017-09-26 14:10:00,70.81,70.82,70.79,70.8,16490.0,61.9173,61.9261,61.8998,61.9086,16490.0
2017-09-26 14:20:00,70.8,70.82,70.73,70.79,95639.0,61.9086,61.9261,61.8474,61.8998,95639.0
2017-09-26 14:30:00,70.79,70.82,70.78,70.79,82970.0,61.8998,61.9261,61.8911,61.8998,82970.0
2017-09-26 14:40:00,70.78,70.83,70.77,70.82,62975.0,61.8911,61.9348,61.8823,61.9261,62975.0
2017-09-26 14:50:00,70.83,70.85,70.81,70.83,57751.0,61.9348,61.9523,61.9173,61.9348,57751.0
2017-09-26 15:00:00,70.83,70.83,70.81,70.82,63624.0,61.9348,61.9348,61.9173,61.9261,63624.0
2017-09-26 15:10:00,70.81,70.85,70.81,70.85,82734.0,61.9173,61.9523,61.9173,61.9523,82734.0
2017-09-26 15:20:00,70.84,70.86,70.84,70.84,49326.0,61.9435,61.961,61.9435,61.9435,49326.0
2017-09-26 15:30:00,70.84,70.87,70.83,70.86,71412.0,61.9435,61.9698,61.9348,61.961,71412.0
2017-09-26 15:40:00,70.85,70.86,70.79,70.79,122357.0,61.9523,61.961,61.8998,61.8998,122357.0
2017-09-26 15:50:00,70.79,70.79,70.73,70.75,751387.0,61.8998,61.8998,61.8474,61.8648,751387.0
2017-09-27 09:30:00,70.93,71.11,70.93,71.06,733936.0,62.0222,62.1796,62.0222,62.1359,733936.0
2017-09-27 09:40:00,71.07,71.08,70.95,70.96,147052.0,62.1447,62.1534,62.0397,62.0485,147052.0
2017-09-27 09:50:00,70.96,70.99,70.93,70.94,54747.0,62.0485,62.0747,62.0222,62.031,54747.0
2017-09-27 10:00:00,70.93,70.97,70.89,70.91,63515.0,62.0222,62.0572,61.9873,62.0048,63515.0
2017-09-27 10:10:00,70.91,70.91,70.82,70.83,206102.0,62.0048,62.0048,61.9261,61.9348,206102.0
2017-09-27 10:20:00,70.82,70.9,70.82,70.88,526470.0,61.9261,61.996,61.9261,61.9785,526470.0
2017-09-27 10:30:00,70.87,70.88,70.73,70.73,173506.0,61.9698,61.9785,61.8474,61.8474,173506.0
2017-09-27 10:40:00,70.73,70.75,70.7,70.72,101398.0,61.8474,61.8648,61.8211,61.8386,101398.0
2017-09-27 10:50:00,70.72,70.75,70.65,70.69,201627.0,61.8386,61.8648,61.7774,61.8124,201627.0
2017-09-27 11:00:00,70.7,70.74,70.69,70.72,227750.0,61.8211,61.8561,61.8124,61.8386,227750.0
2017-09-27 11:10:00,70.72,70.8,70.71,70.78,100774.0,61.8386,61.9086,61.8299,61.8911,100774.0
2017-09-27 11:20:00,70.78,70.81,70.74,70.75,205960.0,61.8911,61.9173,61.8561,61.8648,205960.0
2017-09-27 11:30:00,70.75,70.77,70.72,70.75,240382.0,61.8648,61.8823,61.8386,61.8648,240382.0
2017-09-27 11:40:00,70.75,70.76,70.72,70.73,51689.0,61.8648,61.8736,61.8386,61.8474,51689.0
2017-09-27 11:50:00,70.73,70.81,70.73,70.77,210490.0,61.8474,61.9173,61.8474,61.8823,210490.0
2017-09-27 12:00:00,70.77,70.77,70.73,70.76,67550.0,61.8823,61.8823,61.8474,61.8736,67550.0
2017-09-27 12:10:00,70.76,70.79,70.76,70.77,102045.0,61.8736,61.8998,61.8736,61.8823,102045.0
2017-09-27 12:20:00,70.76,70.77,70.74,70.76,45704.0,61.8736,61.8823,61.8561,61.8736,45704.0
2017-09-27 12:30:00,70.76,70.77,70.72,70.75,88978.0,61.8736,61.8823,61.8386,61.8648,88978.0
2017-09-27 12:40:00,70.75,70.81,70.74,70.8,38564.0,61.8648,61.9173,61.8561,61.9086,38564.0
2017-09-27 12:50:00,70.79,70.81,70.79,70.81,61844.0,61.8998,61.9173,61.8998,61.9173,61844.0
2017-09-27 13:00:00,70.81,70.84,70.81,70.81,58233.0,61.9173,61.9435,61.9173,61.9173,58233.0
2017-09-27 13:10:00,70.81,70.82,70.78,70.79,44043.0,61.9173,61.9261,61.8911,61.8998,44043.0
2017-09-27 13:20:00,70.79,70.81,70.78,70.8,56547.0,61.8998,61.9173,61.8911,61.9086,56547.0
2017-09-27 13:30:00,70.8,70.82,70.79,70.81,49591.0,61.9086,61.9261,61.8998,61.9173,49591.0
2017-09-27 13:40:00,70.82,70.85,70.81,70.83,33989.0,61.9261,61.9523,61.9173,61.9348,33989.0
2017-09-27 13:50:00,70.82,70.87,70.82,70.86,245564.0,61.9261,61.9698,61.9261,61.961,245564.0
2017-09-27 14:00:00,70.86,70.91,70.86,70.87,180762.0,61.961,62.0048,61.961,61.9698,180762.0
2017-09-27 14:10:00,70.86,70.93,70.86,70.92,218735.0,61.961,62.0222,61.961,62.0135,218735.0
2017-09-27 14:20:00,70.92,70.93,70.86,70.88,53579.0,62.0135,62.0222,61.961,61.9785,53579.0
2017-09-27 14:30:00,70.89,70.91,70.88,70.89,42559.0,61.9873,62.0048,61.9785,61.9873,42559.0
2017-09-27 14:40:00,70.89,70.89,70.84,70.85,108569.0,61.9873,61.9873,61.9435,61.9523,108569.0
2017-09-27 14:50:00,70.86,70.94,70.85,70.94,80934.0,61.961,62.031,61.9523,62.031,80934.0
2017-09-27 15:00:00,70.94,70.98,70.92,70.94,91848.0,62.031,62.066,62.0135,62.031,91848.0
2017-09-27 15:10:00,70.95,70.95,70.88,70.9,116219.0,62.0397,62.0397,61.9785,61.996,116219.0
2017-09-27 15:20:00,70.91,70.92,70.89,70.91,90683.0,62.0048,62.0135,61.9873,62.0048,90683.0
2017-09-27 15:30:00,70.9,70.93,70.89,70.92,123009.0,61.996,62.0222,61.9873,62.0135,123009.0
2017-09-27 15:40:00,70.92,70.95,70.84,70.84,340768.0,62.0135,62.0397,61.9435,61.9435,340768.0
2017-09-27 15:50:00,70.85,70.85,70.81,70.84,825204.0,61.9523,61.9523,61.9173,61.9435,825204.0
2017-09-28 09:30:00,70.72,70.8,70.6,70.63,461138.0,61.8386,61.9086,61.7337,61.7599,461138.0
2017-09-28 09:40:00,70.63,70.65,70.55,70.63,156761.0,61.7599,61.7774,61.69,61.7599,156761.0
2017-09-28 09:50:00,70.64,70.65,70.5,70.54,124468.0,61.7687,61.7774,61.6462,61.6812,124468.0
2017-09-28 10:00:00,70.54,70.64,70.5,70.63,144862.0,61.6812,61.7687,61.6462,61.7599,144862.0
2017-09-28 10:10:00,70.62,70.66,70.6,70.63,104191.0,61.7512,61.7861,61.7337,61.7599,104191.0
2017-09-28 10:20:00,70.63,70.7,70.61,70.65,187874.0,61.7599,61.8211,61.7424,61.7774,187874.0
2017-09-28 10:30:00,70.64,70.68,70.64,70.67,236122.0,61.7687,61.8036,61.7687,61.7949,236122.0
2017-09-28 10:40:00,70.67,70.75,70.67,70.74,83035.0,61.7949,61.8648,61.7949,61.8561,83035.0
2017-09-28 10:50:00,70.74,70.75,70.65,70.67,112487.0,61.8561,61.8648,61.7774,61.7949,112487.0
2017-09-28 11:00:00,70.67,70.71,70.67,70.69,99833.0,61.7949,61.8299,61.7949,61.8124,99833.0
2017-09-28 11:10:00,70.7,70.74,70.69,70.71,72947.0,61.8211,61.8561,61.8124,61.8299,72947.0
2017-09-28 11:20:00,70.7,70.78,70.69,70.77,89822.0,61.8211,61.8911,61.8124,61.8823,89822.0
2017-09-28 11:30:00,70.78,70.79,70.72,70.74,59767.0,61.8911,61.8998,61.8386,61.8561,59767.0
2017-09-28 11:40:00,70.74,70.79,70.74,70.77,94845.0,61.8561,61.8998,61.8561,61.8823,94845.0
2017-09-28 11:50:00,70.77,70.8,70.74,70.8,124291.0,61.8823,61.9086,61.8561,61.9086,124291.0
2017-09-28 12:00:00,70.8,70.84,70.79,70.83,45158.0,61.9086,61.9435,61.8998,61.9348,45158.0
2017-09-28 12:10:00,70.83,70.85,70.83,70.83,51733.0,61.9348,61.9523,61.9348,61.9348,51733.0
2017-09-28 12:20:00,70.84,70.84,70.79,70.8,49763.0,61.9435,61.9435,61.8998,61.9086,49763.0
2017-09-28 12:30:00,70.8,70.8,70.75,70.77,123084.0,61.9086,61.9086,61.8648,61.8823,123084.0
2017-09-28 12:40:00,70.76,70.78,70.74,70.77,120171.0,61.8736,61.8911,61.8561,61.8823,120171.0
2017-09-28 12:50:00,70.76,70.81,70.75,70.8,79570.0,61.8736,61.9173,61.8648,61.9086,79570.0
2017-09-28 13:00:00,70.79,70.81,70.78,70.79,52664.0,61.8998,61.9173,61.8911,61.8998,52664.0
2017-09-28 13:10:00,70.79,70.8,70.77,70.79,58381.0,61.8998,61.9086,61.8823,61.8998,58381.0
2017-09-28 13:20:00,70.79,70.8,70.77,70.79,74278.0,61.8998,61.9086,61.8823,61.8998,74278.0
2017-09-28 13:30:00,70.79,70.82,70.79,70.8,42923.0,61.8998,61.9261,61.8998,61.9086,42923.0
2017-09-28 13:40:00,70.8,70.81,70.78,70.78,61040.0,61.9086,61.9173,61.8911,61.8911,61040.0
2017-09-28 13:50:00,70.78,70.79,70.77,70.79,56037.0,61.8911,61.8998,61.8823,61.8998,56037.0
2017-09-28 14:00:00,70.8,70.81,70.77,70.8,93859.0,61.9086,61.9173,61.8823,61.9086,93859.0
2017-09-28 14:10:00,70.8,70.83,70.79,70.81,71442.0,61.9086,61.9348,61.8998,61.9173,71442.0
2017-09-28 14:20:00,70.81,70.81,70.78,70.79,44797.0,61.9173,61.9173,61.8911,61.8998,44797.0
2017-09-28 14:30:00,70.79,70.8,70.77,70.79,61698.0,61.8998,61.9086,61.8823,61.8998,61698.0
2017-09-28 14:40:00,70.79,70.79,70.75,70.76,35015.0,61.8998,61.8998,61.8648,61.8736,35015.0
2017-09-28 14:50:00,70.76,70.78,70.75,70.77,74742.0,61.8736,61.8911,61.8648,61.8823,74742.0
2017-09-28 15:00:00,70.78,70.78,70.75,70.77,44646.0,61.8911,61.8911,61.8648,61.8823,44646.0
2017-09-28 15:10:00,70.77,70.79,70.76,70.76,47343.0,61.8823,61.8998,61.8736,61.8736,47343.0
2017-09-28 15:20:00,70.76,70.76,70.73,70.73,249744.0,61.8736,61.8736,61.8474,61.8474,249744.0
2017-09-28 15:30:00,70.74,70.75,70.7,70.71,125255.0,61.8561,61.8648,61.8211,61.8299,125255.0
2017-09-28 15:40:00,70.7,70.75,70.7,70.72,169517.0,61.8211,61.8648,61.8211,61.8386,169517.0
2017-09-28 15:50:00,70.72,70.8,70.71,70.78,1398767.0,61.8386,61.9086,61.8299,61.8911,1398767.0
2017-09-29 09:30:00,70.75,70.94,70.62,70.67,206491.0,61.8648,62.031,61.7512,61.7949,206491.0
2017-09-29 09:40:00,70.67,70.8,70.65,70.79,197293.0,61.7949,61.9086,61.7774,61.8998,197293.0
2017-09-29 09:50:00,70.81,70.85,70.74,70.8,178051.0,61.9173,61.9523,61.8561,61.9086,178051.0
2017-09-29 10:00:00,70.8,70.9,70.8,70.89,406498.0,61.9086,61.996,61.9086,61.9873,406498.0
2017-09-29 10:10:00,70.89,70.92,70.85,70.9,134951.0,61.9873,62.0135,61.9523,61.996,134951.0
2017-09-29 10:20:00,70.9,70.93,70.89,70.92,71401.0,61.996,62.0222,61.9873,62.0135,71401.0
2017-09-29 10:30:00,70.92,70.98,70.89,70.98,323928.0,62.0135,62.066,61.9873,62.066,323928.0
2017-09-29 10:40:00,70.98,70.98,70.92,70.92,101051.0,62.066,62.066,62.0135,62.0135,101051.0
2017-09-29 10:50:00,70.92,70.98,70.91,70.95,129623.0,62.0135,62.066,62.0048,62.0397,129623.0
2017-09-29 11:00:00,70.96,70.96,70.91,70.91,64700.0,62.0485,62.0485,62.0048,62.0048,64700.0
2017-09-29 11:10:00,70.91,70.93,70.89,70.89,101847.0,62.0048,62.0222,61.9873,61.9873,101847.0
2017-09-29 11:20:00,70.89,70.93,70.86,70.91,107640.0,61.9873,62.0222,61.961,62.0048,107640.0
2017-09-29 11:30:00,70.92,70.94,70.9,70.9,61011.0,62.0135,62.031,61.996,61.996,61011.0
2017-09-29 11:40:00,70.9,70.92,70.89,70.91,69717.0,61.996,62.0135,61.9873,62.0048,69717.0
2017-09-29 11:50:00,70.91,70.94,70.91,70.92,111648.0,62.0048,62.031,62.0048,62.0135,111648.0
2017-09-29 12:00:00,70.93,70.95,70.92,70.95,89019.0,62.0222,62.0397,62.0135,62.0397,89019.0
2017-09-29 12:10:00,70.94,70.97,70.94,70.94,114060.0,62.031,62.0572,62.031,62.031,114060.0
2017-09-29 12:20:00,70.95,70.96,70.93,70.96,51774.0,62.0397,62.0485,62.0222,62.0485,51774.0
2017-09-29 12:30:00,70.96,70.97,70.91,70.92,179605.0,62.0485,62.0572,62.0048,62.0135,179605.0
2017-09-29 12:40:00,70.92,70.93,70.9,70.92,75542.0,62.0135,62.0222,61.996,62.0135,75542.0
2017-09-29 12:50:00,70.92,70.93,70.91,70.92,59849.0,62.0135,62.0222,62.0048,62.0135,59849.0
2017-09-29 13:00:00,70.92,70.94,70.92,70.93,55269.0,62.0135,62.031,62.0135,62.0222,55269.0
2017-09-29 13:10:00,70.93,70.93,70.91,70.92,30577.0,62.0222,62.0222,62.0048,62.0135,30577.0
2017-09-29 13:20:00,70.92,70.97,70.92,70.97,109319.0,62.0135,62.0572,62.0135,62.0572,109319.0
2017-09-29 13:30:00,70.97,70.98,70.95,70.95,94437.0,62.0572,62.066,62.0397,62.0397,94437.0
2017-09-29 13:40:00,70.95,70.96,70.93,70.95,81319.0,62.0397,62.0485,62.0222,62.0397,81319.0
2017-09-29 13:50:00,70.95,70.97,70.95,70.95,51623.0,62.0397,62.0572,62.0397,62.0397,51623.0
2017-09-29 14:00:00,70.95,70.96,70.93,70.93,29256.0,62.0397,62.0485,62.0222,62.0222,29256.0
2017-09-29 14:10:00,70.94,70.94,70.92,70.92,87217.0,62.031,62.031,62.0135,62.0135,87217.0
2017-09-29 14:20:00,70.93,70.96,70.92,70.95,24247.0,62.0222,62.0485,62.0135,62.0397,24247.0
2017-09-29 14:30:00,70.95,70.97,70.94,70.96,99728.0,62.0397,62.0572,62.031,62.0485,99728.0
2017-09-29 14:40:00,70.95,70.97,70.92,70.96,71849.0,62.0397,62.0572,62.0135,62.0485,71849.0
2017-09-29 14:50:00,70.96,70.98,70.94,70.95,78239.0,62.0485,62.066,62.031,62.0397,78239.0
2017-09-29 15:00:00,70.95,70.97,70.93,70.95,218779.0,62.0397,62.0572,62.0222,62.0397,218779.0
2017-09-29 15:10:00,70.94,70.99,70.94,70.98,168940.0,62.031,62.0747,62.031,62.066,168940.0
2017-09-29 15:20:00,70.98,71.01,70.96,70.97,131851.0,62.066,62.0922,62.0485,62.0572,131851.0
2017-09-29 15:30:00,70.97,70.98,70.95,70.97,167031.0,62.0572,62.066,62.0397,62.0572,167031.0
2017-09-29 15:40:00,70.97,70.99,70.95,70.95,534227.0,62.0572,62.0747,62.0397,62.0397,534227.0
2017-09-29 15:50:00,70.95,71.01,70.92,70.98,1049979.0,62.0397,62.0922,62.0135,62.066,1049979.0
2017-10-02 09:30:00,70.97,71.07,70.85,71.06,453353.0,62.0572,62.1447,61.9523,62.1359,453353.0
2017-10-02 09:40:00,71.06,71.07,70.95,71.02,222273.0,62.1359,62.1447,62.0397,62.1009,222273.0
2017-10-02 09:50:00,71.01,71.03,70.96,71.03,153789.0,62.0922,62.1097,62.0485,62.1097,153789.0
2017-10-02 10:00:00,71.03,71.1,71.0,71.1,292928.0,62.1097,62.1709,62.0835,62.1709,292928.0
2017-10-02 10:10:00,71.1,71.16,71.05,71.11,190855.0,62.1709,62.2234,62.1272,62.1796,190855.0
2017-10-02 10:20:00,71.11,71.15,71.0,71.01,274517.0,62.1796,62.2146,62.0835,62.0922,274517.0
2017-10-02 10:30:00,71.01,71.08,71.0,71.05,157905.0,62.0922,62.1534,62.0835,62.1272,157905.0
2017-10-02 10:40:00,71.05,71.08,71.04,71.07,215529.0,62.1272,62.1534,62.1184,62.1447,215529.0
2017-10-02 10:50:00,71.07,71.07,71.01,71.06,190536.0,62.1447,62.1447,62.0922,62.1359,190536.0
2017-10-02 11:00:00,71.06,71.14,71.06,71.12,103798.0,62.1359,62.2059,62.1359,62.1884,103798.0
2017-10-02 11:10:00,71.13,71.15,71.11,71.14,127760.0,62.1971,62.2146,62.1796,62.2059,127760.0
2017-10-02 11:20:00,71.14,71.15,71.07,71.09,188979.0,62.2059,62.2146,62.1447,62.1621,188979.0
2017-10-02 11:30:00,71.08,71.17,71.07,71.15,140516.0,62.1534,62.2321,62.1447,62.2146,140516.0
2017-10-02 11:40:00,71.15,71.15,71.1,71.11,115348.0,62.2146,62.2146,62.1709,62.1796,115348.0
2017-10-02 11:50:00,71.11,71.16,71.11,71.12,153293.0,62.1796,62.2234,62.1796,62.1884,153293.0
2017-10-02 12:00:00,71.12,71.14,71.1,71.13,151838.0,62.1884,62.2059,62.1709,62.1971,151838.0
2017-10-02 12:10:00,71.14,71.17,71.12,71.17,315865.0,62.2059,62.2321,62.1884,62.2321,315865.0
2017-10-02 12:20:00,71.17,71.19,71.15,71.16,74382.0,62.2321,62.2496,62.2146,62.2234,74382.0
2017-10-02 12:30:00,71.16,71.2,71.15,71.19,154146.0,62.2234,62.2583,62.2146,62.2496,154146.0
2017-10-02 12:40:00,71.19,71.24,71.18,71.24,291723.0,62.2496,62.2933,62.2408,62.2933,291723.0
2017-10-02 12:50:00,71.23,71.28,71.21,71.28,248278.0,62.2846,62.3283,62.2671,62.3283,248278.0
2017-10-02 13:00:00,71.28,71.29,71.25,71.27,448856.0,62.3283,62.337,62.3021,62.3195,448856.0
2017-10-02 13:10:00,71.27,71.28,71.25,71.27,135147.0,62.3195,62.3283,62.3021,62.3195,135147.0
2017-10-02 13:20:00,71.27,71.27,71.23,71.25,177448.0,62.3195,62.3195,62.2846,62.3021,177448.0
2017-10-02 13:30:00,71.26,71.28,71.25,71.27,214454.0,62.3108,62.3283,62.3021,62.3195,214454.0
2017-10-02 13:40:00,71.27,71.29,71.26,71.28,222143.0,62.3195,62.337,62.3108,62.3283,222143.0
2017-10-02 13:50:00,71.28,71.3,71.26,71.3,138948.0,62.3283,62.3458,62.3108,62.3458,138948.0
2017-10-02 14:00:00,71.3,71.31,71.28,71.3,216609.0,62.3458,62.3545,62.3283,62.3458,216609.0
2017-10-02 14:10:00,71.3,71.3,71.28,71.3,193824.0,62.3458,62.3458,62.3283,62.3458,193824.0
2017-10-02 14:20:00,71.3,71.33,71.29,71.31,177825.0,62.3458,62.372,62.337,62.3545,177825.0
2017-10-02 14:30:00,71.31,71.33,71.3,71.32,205615.0,62.3545,62.372,62.3458,62.3633,205615.0
2017-10-02 14:40:00,71.33,71.35,71.32,71.33,246783.0,62.372,62.3895,62.3633,62.372,246783.0
2017-10-02 14:50:00,71.33,71.35,71.31,71.35,364635.0,62.372,62.3895,62.3545,62.3895,364635.0
2017-10-02 15:00:00,71.35,71.37,71.34,71.36,364306.0,62.3895,62.407,62.3808,62.3982,364306.0
2017-10-02 15:10:00,71.36,71.36,71.3,71.33,347226.0,62.3982,62.3982,62.3458,62.372,347226.0
2017-10-02 15:20:00,71.33,71.33,71.31,71.33,343882.0,62.372,62.372,62.3545,62.372,343882.0
2017-10-02 15:30:00,71.33,71.38,71.32,71.38,568251.0,62.372,62.4157,62.3633,62.4157,568251.0
2017-10-02 15:40:00,71.38,71.39,71.35,71.39,686524.0,62.4157,62.4245,62.3895,62.4245,686524.0
2017-10-02 15:50:00,71.39,71.48,71.39,71.48,2251562.0,62.4245,62.5032,62.4245,62.5032,2251562.0
2017-10-03 09:30:00,71.53,71.61,71.49,71.56,352498.0,62.5469,62.6168,62.5119,62.5731,352498.0
2017-10-03 09:40:00,71.55,71.55,71.47,71.47,553459.0,62.5644,62.5644,62.4944,62.4944,553459.0
2017-10-03 09:50:00,71.48,71.52,71.43,71.52,311432.0,62.5032,62.5381,62.4594,62.5381,311432.0
2017-10-03 10:00:00,71.52,71.57,71.49,71.52,215140.0,62.5381,62.5819,62.5119,62.5381,215140.0
2017-10-03 10:10:00,71.53,71.59,71.5,71.59,430412.0,62.5469,62.5994,62.5207,62.5994,430412.0
2017-10-03 10:20:00,71.59,71.61,71.58,71.61,290265.0,62.5994,62.6168,62.5906,62.6168,290265.0
2017-10-03 10:30:00,71.61,71.64,71.58,71.64,317361.0,62.6168,62.6431,62.5906,62.6431,317361.0
2017-10-03 10:40:00,71.64,71.65,71.61,71.63,281681.0,62.6431,62.6518,62.6168,62.6343,281681.0
2017-10-03 10:50:00,71.62,71.65,71.61,71.62,245891.0,62.6256,62.6518,62.6168,62.6256,245891.0
2017-10-03 11:00:00,71.63,71.63,71.59,71.61,207936.0,62.6343,62.6343,62.5994,62.6168,207936.0
2017-10-03 11:10:00,71.61,71.63,71.57,71.61,375531.0,62.6168,62.6343,62.5819,62.6168,375531.0
2017-10-03 11:20:00,71.61,71.64,71.59,71.62,196661.0,62.6168,62.6431,62.5994,62.6256,196661.0
2017-10-03 11:30:00,71.62,71.64,71.61,71.63,141978.0,62.6256,62.6431,62.6168,62.6343,141978.0
2017-10-03 11:40:00,71.64,71.67,71.63,71.64,257704.0,62.6431,62.6693,62.6343,62.6431,257704.0
2017-10-03 11:50:00,71.63,71.66,71.62,71.62,270049.0,62.6343,62.6606,62.6256,62.6256,270049.0
2017-10-03 12:00:00,71.61,71.64,71.6,71.63,206894.0,62.6168,62.6431,62.6081,62.6343,206894.0
2017-10-03 12:10:00,71.63,71.64,71.59,71.62,142527.0,62.6343,62.6431,62.5994,62.6256,142527.0
2017-10-03 12:20:00,71.62,71.62,71.55,71.56,124022.0,62.6256,62.6256,62.5644,62.5731,124022.0
2017-10-03 12:30:00,71.56,71.6,71.53,71.59,198444.0,62.5731,62.6081,62.5469,62.5994,198444.0
2017-10-03 12:40:00,71.59,71.62,71.59,71.6,163835.0,62.5994,62.6256,62.5994,62.6081,163835.0
2017-10-03 12:50:00,71.6,71.64,71.59,71.64,95644.0,62.6081,62.6431,62.5994,62.6431,95644.0
2017-10-03 13:00:00,71.64,71.65,71.63,71.63,208562.0,62.6431,62.6518,62.6343,62.6343,208562.0
2017-10-03 13:10:00,71.64,71.65,71.62,71.65,172448.0,62.6431,62.6518,62.6256,62.6518,172448.0
2017-10-03 13:20:00,71.65,71.66,71.64,71.66,68099.0,62.6518,62.6606,62.6431,62.6606,68099.0
2017-10-03 13:30:00,71.66,71.68,71.65,71.68,84474.0,62.6606,62.6781,62.6518,62.6781,84474.0
2017-10-03 13:40:00,71.67,71.7,71.67,71.7,115845.0,62.6693,62.6955,62.6693,62.6955,115845.0
2017-10-03 13:50:00,71.7,71.71,71.66,71.66,143656.0,62.6955,62.7043,62.6606,62.6606,143656.0
2017-10-03 14:00:00,71.67,71.68,71.64,71.65,140553.0,62.6693,62.6781,62.6431,62.6518,140553.0
2017-10-03 14:10:00,71.65,71.67,71.62,71.64,218436.0,62.6518,62.6693,62.6256,62.6431,218436.0
2017-10-03 14:20:00,71.64,71.69,71.63,71.69,232151.0,62.6431,62.6868,62.6343,62.6868,232151.0
2017-10-03 14:30:00,71.69,71.73,71.69,71.73,156534.0,62.6868,62.7218,62.6868,62.7218,156534.0
2017-10-03 14:40:00,71.73,71.74,71.72,71.72,212812.0,62.7218,62.7305,62.713,62.713,212812.0
2017-10-03 14:50:00,71.72,71.73,71.7,71.71,149222.0,62.713,62.7218,62.6955,62.7043,149222.0
2017-10-03 15:00:00,71.72,71.72,71.69,71.7,112269.0,62.713,62.713,62.6868,62.6955,112269.0
2017-10-03 15:10:00,71.7,71.7,71.65,71.66,205119.0,62.6955,62.6955,62.6518,62.6606,205119.0
2017-10-03 15:20:00,71.66,71.69,71.65,71.68,214558.0,62.6606,62.6868,62.6518,62.6781,214558.0
2017-10-03 15:30:00,71.68,71.73,71.67,71.73,317098.0,62.6781,62.7218,62.6693,62.7218,317098.0
2017-10-03 15:40:00,71.73,71.74,71.71,71.72,480207.0,62.7218,62.7305,62.7043,62.713,480207.0
2017-10-03 15:50:00,71.73,71.8,71.72,71.79,1196488.0,62.7218,62.783,62.713,62.7742,1196488.0
2017-10-04 09:30:00,71.78,71.85,71.72,71.79,222798.0,62.7655,62.8267,62.713,62.7742,222798.0
2017-10-04 09:40:00,71.78,71.8,71.66,71.74,295026.0,62.7655,62.783,62.6606,62.7305,295026.0
2017-10-04 09:50:00,71.73,71.79,71.72,71.75,431357.0,62.7218,62.7742,62.713,62.7393,431357.0
2017-10-04 10:00:00,71.75,71.76,71.71,71.73,143346.0,62.7393,62.748,62.7043,62.7218,143346.0
2017-10-04 10:10:00,71.74,71.75,71.68,71.68,234837.0,62.7305,62.7393,62.6781,62.6781,234837.0
2017-10-04 10:20:00,71.68,71.75,71.68,71.72,138437.0,62.6781,62.7393,62.6781,62.713,138437.0
2017-10-04 10:30:00,71.73,71.77,71.71,71.74,438771.0,62.7218,62.7567,62.7043,62.7305,438771.0
2017-10-04 10:40:00,71.74,71.75,71.69,71.69,156782.0,62.7305,62.7393,62.6868,62.6868,156782.0
2017-10-04 10:50:00,71.68,71.69,71.65,71.69,114751.0,62.6781,62.6868,62.6518,62.6868,114751.0
2017-10-04 11:00:00,71.7,71.74,71.68,71.73,197412.0,62.6955,62.7305,62.6781,62.7218,197412.0
2017-10-04 11:10:00,71.73,71.75,71.71,71.73,672878.0,62.7218,62.7393,62.7043,62.7218,672878.0
2017-10-04 11:20:00,71.73,71.79,71.7,71.79,212042.0,62.7218,62.7742,62.6955,62.7742,212042.0
2017-10-04 11:30:00,71.79,71.82,71.77,71.82,211185.0,62.7742,62.8005,62.7567,62.8005,211185.0
2017-10-04 11:40:00,71.81,71.85,71.79,71.84,173982.0,62.7917,62.8267,62.7742,62.818,173982.0
2017-10-04 11:50:00,71.84,71.89,71.84,71.89,309727.0,62.818,62.8617,62.818,62.8617,309727.0
2017-10-04 12:00:00,71.9,71.9,71.83,71.84,219178.0,62.8704,62.8704,62.8092,62.818,219178.0
2017-10-04 12:10:00,71.84,71.86,71.83,71.84,137376.0,62.818,62.8354,62.8092,62.818,137376.0
2017-10-04 12:20:00,71.84,71.85,71.79,71.8,145466.0,62.818,62.8267,62.7742,62.783,145466.0
2017-10-04 12:30:00,71.8,71.8,71.78,71.79,184222.0,62.783,62.783,62.7655,62.7742,184222.0
2017-10-04 12:40:00,71.78,71.8,71.75,71.75,145056.0,62.7655,62.783,62.7393,62.7393,145056.0
2017-10-04 12:50:00,71.76,71.77,71.73,71.73,101468.0,62.748,62.7567,62.7218,62.7218,101468.0
2017-10-04 13:00:00,71.73,71.76,71.72,71.76,122616.0,62.7218,62.748,62.713,62.748,122616.0
2017-10-04 13:10:00,71.76,71.76,71.75,71.76,101083.0,62.748,62.748,62.7393,62.748,101083.0
2017-10-04 13:20:00,71.75,71.8,71.75,71.8,148920.0,62.7393,62.783,62.7393,62.783,148920.0
2017-10-04 13:30:00,71.79,71.81,71.74,71.8,134975.0,62.7742,62.7917,62.7305,62.783,134975.0
2017-10-04 13:40:00,71.8,71.81,71.75,71.76,182430.0,62.783,62.7917,62.7393,62.748,182430.0
2017-10-04 13:50:00,71.76,71.82,71.74,71.82,143567.0,62.748,62.8005,62.7305,62.8005,143567.0
2017-10-04 14:00:00,71.82,71.84,71.81,71.81,123488.0,62.8005,62.818,62.7917,62.7917,123488.0
2017-10-04 14:10:00,71.81,71.82,71.8,71.81,93296.0,62.7917,62.8005,62.783,62.7917,93296.0
2017-10-04 14:20:00,71.82,71.83,71.81,71.82,71076.0,62.8005,62.8092,62.7917,62.8005,71076.0
2017-10-04 14:30:00,71.82,71.84,71.8,71.81,143901.0,62.8005,62.818,62.783,62.7917,143901.0
2017-10-04 14:40:00,71.81,71.81,71.79,71.8,224578.0,62.7917,62.7917,62.7742,62.783,224578.0
2017-10-04 14:50:00,71.79,71.83,71.79,71.82,324892.0,62.7742,62.8092,62.7742,62.8005,324892.0
2017-10-04 15:00:00,71.82,71.83,71.8,71.82,176873.0,62.8005,62.8092,62.783,62.8005,176873.0
2017-10-04 15:10:00,71.82,71.83,71.81,71.83,128657.0,62.8005,62.8092,62.7917,62.8092,128657.0
2017-10-04 15:20:00,71.83,71.86,71.82,71.82,114106.0,62.8092,62.8354,62.8005,62.8005,114106.0
2017-10-04 15:30:00,71.82,71.83,71.8,71.81,502425.0,62.8005,62.8092,62.783,62.7917,502425.0
2017-10-04 15:40:00,71.81,71.81,71.75,71.75,566322.0,62.7917,62.7917,62.7393,62.7393,566322.0
2017-10-04 15:50:00,71.76,71.79,71.73,71.78,988224.0,62.748,62.7742,62.7218,62.7655,988224.0
2017-10-05 09:30:00,71.74,71.78,71.61,71.67,275367.0,62.7305,62.7655,62.6168,62.6693,275367.0
2017-10-05 09:40:00,71.68,71.76,71.64,71.76,293145.0,62.6781,62.748,62.6431,62.748,293145.0
2017-10-05 09:50:00,71.76,71.77,71.67,71.69,320903.0,62.748,62.7567,62.6693,62.6868,320903.0
2017-10-05 10:00:00,71.7,71.75,71.7,71.73,139962.0,62.6955,62.7393,62.6955,62.7218,139962.0
2017-10-05 10:10:00,71.73,71.81,71.72,71.81,833415.0,62.7218,62.7917,62.713,62.7917,833415.0
2017-10-05 10:20:00,71.8,71.83,71.77,71.78,536643.0,62.783,62.8092,62.7567,62.7655,536643.0
2017-10-05 10:30:00,71.78,71.82,71.75,71.81,234386.0,62.7655,62.8005,62.7393,62.7917,234386.0
2017-10-05 10:40:00,71.82,71.84,71.8,71.8,178939.0,62.8005,62.818,62.783,62.783,178939.0
2017-10-05 10:50:00,71.79,71.82,71.78,71.78,78614.0,62.7742,62.8005,62.7655,62.7655,78614.0
2017-10-05 11:00:00,71.78,71.8,71.74,71.74,157343.0,62.7655,62.783,62.7305,62.7305,157343.0
2017-10-05 11:10:00,71.74,71.76,71.72,71.76,103803.0,62.7305,62.748,62.713,62.748,103803.0
2017-10-05 11:20:00,71.76,71.78,71.75,71.76,106682.0,62.748,62.7655,62.7393,62.748,106682.0
2017-10-05 11:30:00,71.76,71.84,71.75,71.83,121602.0,62.748,62.818,62.7393,62.8092,121602.0
2017-10-05 11:40:00,71.84,71.93,71.84,71.93,135115.0,62.818,62.8967,62.818,62.8967,135115.0
2017-10-05 11:50:00,71.94,71.96,71.92,71.94,182930.0,62.9054,62.9229,62.8879,62.9054,182930.0
2017-10-05 12:00:00,71.93,71.96,71.93,71.96,162792.0,62.8967,62.9229,62.8967,62.9229,162792.0
2017-10-05 12:10:00,71.96,72.0,71.96,72.0,204091.0,62.9229,62.9579,62.9229,62.9579,204091.0
2017-10-05 12:20:00,72.0,72.02,71.96,71.96,401373.0,62.9579,62.9754,62.9229,62.9229,401373.0
2017-10-05 12:30:00,71.96,71.98,71.9,71.91,172604.0,62.9229,62.9404,62.8704,62.8792,172604.0
2017-10-05 12:40:00,71.91,71.99,71.9,71.96,111757.0,62.8792,62.9491,62.8704,62.9229,111757.0
2017-10-05 12:50:00,71.97,71.97,71.94,71.94,89404.0,62.9316,62.9316,62.9054,62.9054,89404.0
2017-10-05 13:00:00,71.94,71.96,71.92,71.95,86806.0,62.9054,62.9229,62.8879,62.9141,86806.0
2017-10-05 13:10:00,71.95,71.96,71.9,71.96,255947.0,62.9141,62.9229,62.8704,62.9229,255947.0
2017-10-05 13:20:00,71.95,72.0,71.94,72.0,413746.0,62.9141,62.9579,62.9054,62.9579,413746.0
2017-10-05 13:30:00,72.0,72.0,71.95,71.97,218819.0,62.9579,62.9579,62.9141,62.9316,218819.0
2017-10-05 13:40:00,71.96,71.98,71.93,71.94,190157.0,62.9229,62.9404,62.8967,62.9054,190157.0
2017-10-05 13:50:00,71.94,71.96,71.93,71.95,173585.0,62.9054,62.9229,62.8967,62.9141,173585.0
2017-10-05 14:00:00,71.95,71.96,71.92,71.92,164199.0,62.9141,62.9229,62.8879,62.8879,164199.0
2017-10-05 14:10:00,71.92,71.93,71.91,71.92,106473.0,62.8879,62.8967,62.8792,62.8879,106473.0
2017-10-05 14:20:00,71.91,71.92,71.89,71.9,114744.0,62.8792,62.8879,62.8617,62.8704,114744.0
2017-10-05 14:30:00,71.91,71.94,71.89,71.94,114358.0,62.8792,62.9054,62.8617,62.9054,114358.0
2017-10-05 14:40:00,71.94,71.95,71.92,71.94,187562.0,62.9054,62.9141,62.8879,62.9054,187562.0
2017-10-05 14:50:00,71.94,71.94,71.9,71.94,85426.0,62.9054,62.9054,62.8704,62.9054,85426.0
2017-10-05 15:00:00,71.94,71.96,71.84,71.85,875518.0,62.9054,62.9229,62.818,62.8267,875518.0
2017-10-05 15:10:00,71.86,71.9,71.86,71.9,95908.0,62.8354,62.8704,62.8354,62.8704,95908.0
2017-10-05 15:20:00,71.89,71.91,71.89,71.89,113181.0,62.8617,62.8792,62.8617,62.8617,113181.0
2017-10-05 15:30:00,71.89,71.94,71.89,71.94,334838.0,62.8617,62.9054,62.8617,62.9054,334838.0
2017-10-05 15:40:00,71.94,71.96,71.91,71.95,434579.0,62.9054,62.9229,62.8792,62.9141,434579.0
2017-10-05 15:50:00,71.95,71.96,71.89,71.95,932171.0,62.9141,62.9229,62.8617,62.9141,932171.0
2017-10-06 09:30:00,71.84,71.95,71.74,71.9,428928.0,62.818,62.9141,62.7305,62.8704,428928.0
2017-10-06 09:40:00,71.89,71.97,71.89,71.89,98059.0,62.8617,62.9316,62.8617,62.8617,98059.0
2017-10-06 09:50:00,71.9,71.93,71.84,71.92,112588.0,62.8704,62.8967,62.818,62.8879,112588.0
2017-10-06 10:00:00,71.91,71.99,71.9,71.93,124911.0,62.8792,62.9491,62.8704,62.8967,124911.0
2017-10-06 10:10:00,71.94,72.02,71.94,71.96,106896.0,62.9054,62.9754,62.9054,62.9229,106896.0
2017-10-06 10:20:00,71.95,71.98,71.93,71.94,68869.0,62.9141,62.9404,62.8967,62.9054,68869.0
2017-10-06 10:30:00,71.94,71.95,71.84,71.85,191994.0,62.9054,62.9141,62.818,62.8267,191994.0
2017-10-06 10:40:00,71.86,71.9,71.84,71.87,73384.0,62.8354,62.8704,62.818,62.8442,73384.0
2017-10-06 10:50:00,71.87,71.88,71.77,71.79,225140.0,62.8442,62.8529,62.7567,62.7742,225140.0
2017-10-06 11:00:00,71.8,71.83,71.79,71.8,102400.0,62.783,62.8092,62.7742,62.783,102400.0
2017-10-06 11:10:00,71.79,71.8,71.75,71.77,70478.0,62.7742,62.783,62.7393,62.7567,70478.0
2017-10-06 11:20:00,71.77,71.78,71.76,71.78,79814.0,62.7567,62.7655,62.748,62.7655,79814.0
2017-10-06 11:30:00,71.78,71.79,71.75,71.76,35724.0,62.7655,62.7742,62.7393,62.748,35724.0
2017-10-06 11:40:00,71.75,71.76,71.7,71.72,39763.0,62.7393,62.748,62.6955,62.713,39763.0
2017-10-06 11:50:00,71.72,71.74,71.7,71.71,64627.0,62.713,62.7305,62.6955,62.7043,64627.0
2017-10-06 12:00:00,71.71,71.73,71.68,71.72,99993.0,62.7043,62.7218,62.6781,62.713,99993.0
2017-10-06 12:10:00,71.73,71.74,71.69,71.73,51561.0,62.7218,62.7305,62.6868,62.7218,51561.0
2017-10-06 12:20:00,71.72,71.74,71.71,71.73,55905.0,62.713,62.7305,62.7043,62.7218,55905.0
2017-10-06 12:30:00,71.74,71.76,71.72,71.72,55988.0,62.7305,62.748,62.713,62.713,55988.0
2017-10-06 12:40:00,71.73,71.75,71.72,71.74,107797.0,62.7218,62.7393,62.713,62.7305,107797.0
2017-10-06 12:50:00,71.75,71.75,71.71,71.71,109434.0,62.7393,62.7393,62.7043,62.7043,109434.0
2017-10-06 13:00:00,71.72,71.72,71.66,71.68,105305.0,62.713,62.713,62.6606,62.6781,105305.0
2017-10-06 13:10:00,71.69,71.76,71.68,71.76,29001.0,62.6868,62.748,62.6781,62.748,29001.0
2017-10-06 13:20:00,71.76,71.79,71.74,71.77,65206.0,62.748,62.7742,62.7305,62.7567,65206.0
2017-10-06 13:30:00,71.77,71.78,71.76,71.77,37184.0,62.7567,62.7655,62.748,62.7567,37184.0
2017-10-06 13:40:00,71.77,71.81,71.76,71.8,50312.0,62.7567,62.7917,62.748,62.783,50312.0
2017-10-06 13:50:00,71.8,71.82,71.79,71.8,30768.0,62.783,62.8005,62.7742,62.783,30768.0
2017-10-06 14:00:00,71.8,71.83,71.79,71.82,108607.0,62.783,62.8092,62.7742,62.8005,108607.0
2017-10-06 14:10:00,71.82,71.84,71.82,71.84,49782.0,62.8005,62.818,62.8005,62.818,49782.0
2017-10-06 14:20:00,71.84,71.85,71.82,71.83,117537.0,62.818,62.8267,62.8005,62.8092,117537.0
2017-10-06 14:30:00,71.83,71.84,71.81,71.84,59327.0,62.8092,62.818,62.7917,62.818,59327.0
2017-10-06 14:40:00,71.84,71.86,71.83,71.84,104272.0,62.818,62.8354,62.8092,62.818,104272.0
2017-10-06 14:50:00,71.84,71.86,71.83,71.85,61670.0,62.818,62.8354,62.8092,62.8267,61670.0
2017-10-06 15:00:00,71.84,71.87,71.82,71.84,44722.0,62.818,62.8442,62.8005,62.818,44722.0
2017-10-06 15:10:00,71.83,71.86,71.83,71.86,85305.0,62.8092,62.8354,62.8092,62.8354,85305.0
2017-10-06 15:20:00,71.85,71.86,71.81,71.84,91154.0,62.8267,62.8354,62.7917,62.818,91154.0
2017-10-06 15:30:00,71.84,71.85,71.83,71.84,98782.0,62.818,62.8267,62.8092,62.818,98782.0
2017-10-06 15:40:00,71.85,71.9,71.85,71.86,216321.0,62.8267,62.8704,62.8267,62.8354,216321.0
2017-10-06 15:50:00,71.86,71.95,71.85,71.93,515337.0,62.8354,62.9141,62.8267,62.8967,515337.0
2017-10-09 09:30:00,71.97,72.11,71.94,71.97,169506.0,62.9316,63.0541,62.9054,62.9316,169506.0
2017-10-09 09:40:00,71.96,71.97,71.81,71.82,191205.0,62.9229,62.9316,62.7917,62.8005,191205.0
2017-10-09 09:50:00,71.81,71.81,71.7,71.72,88023.0,62.7917,62.7917,62.6955,62.713,88023.0
2017-10-09 10:00:00,71.72,71.8,71.72,71.77,123255.0,62.713,62.783,62.713,62.7567,123255.0
2017-10-09 10:10:00,71.78,71.79,71.71,71.78,179798.0,62.7655,62.7742,62.7043,62.7655,179798.0
2017-10-09 10:20:00,71.77,71.81,71.76,71.79,75081.0,62.7567,62.7917,62.748,62.7742,75081.0
2017-10-09 10:30:00,71.79,71.82,71.78,71.81,44984.0,62.7742,62.8005,62.7655,62.7917,44984.0
2017-10-09 10:40:00,71.81,71.82,71.79,71.8,85390.0,62.7917,62.8005,62.7742,62.783,85390.0
2017-10-09 10:50:00,71.79,71.87,71.79,71.85,86408.0,62.7742,62.8442,62.7742,62.8267,86408.0
2017-10-09 11:00:00,71.85,71.87,71.82,71.83,28378.0,62.8267,62.8442,62.8005,62.8092,28378.0
2017-10-09 11:10:00,71.82,71.84,71.81,71.84,70379.0,62.8005,62.818,62.7917,62.818,70379.0
2017-10-09 11:20:00,71.84,71.84,71.8,71.83,89637.0,62.818,62.818,62.783,62.8092,89637.0
2017-10-09 11:30:00,71.82,71.86,71.82,71.84,85694.0,62.8005,62.8354,62.8005,62.818,85694.0
2017-10-09 11:40:00,71.83,71.84,71.8,71.8,99464.0,62.8092,62.818,62.783,62.783,99464.0
2017-10-09 11:50:00,71.81,71.83,71.79,71.83,22446.0,62.7917,62.8092,62.7742,62.8092,22446.0
2017-10-09 12:00:00,71.83,71.84,71.78,71.78,81866.0,62.8092,62.818,62.7655,62.7655,81866.0
2017-10-09 12:10:00,71.78,71.79,71.77,71.79,55923.0,62.7655,62.7742,62.7567,62.7742,55923.0
2017-10-09 12:20:00,71.79,71.8,71.76,71.78,62317.0,62.7742,62.783,62.748,62.7655,62317.0
2017-10-09 12:30:00,71.78,71.79,71.72,71.74,95432.0,62.7655,62.7742,62.713,62.7305,95432.0
2017-10-09 12:40:00,71.74,71.77,71.73,71.76,126415.0,62.7305,62.7567,62.7218,62.748,126415.0
2017-10-09 12:50:00,71.76,71.78,71.75,71.77,74780.0,62.748,62.7655,62.7393,62.7567,74780.0
2017-10-09 13:00:00,71.76,71.79,71.76,71.78,61405.0,62.748,62.7742,62.748,62.7655,61405.0
2017-10-09 13:10:00,71.78,71.79,71.76,71.78,1102910.0,62.7655,62.7742,62.748,62.7655,1102910.0
2017-10-09 13:20:00,71.77,71.8,71.77,71.8,119920.0,62.7567,62.783,62.7567,62.783,119920.0
2017-10-09 13:30:00,71.8,71.8,71.76,71.78,54246.0,62.783,62.783,62.748,62.7655,54246.0
2017-10-09 13:40:00,71.78,71.78,71.75,71.77,46818.0,62.7655,62.7655,62.7393,62.7567,46818.0
2017-10-09 13:50:00,71.77,71.8,71.77,71.79,19509.0,62.7567,62.783,62.7567,62.7742,19509.0
2017-10-09 14:00:00,71.8,71.81,71.77,71.78,50178.0,62.783,62.7917,62.7567,62.7655,50178.0
2017-10-09 14:10:00,71.78,71.8,71.76,71.79,54366.0,62.7655,62.783,62.748,62.7742,54366.0
2017-10-09 14:20:00,71.78,71.79,71.73,71.73,934605.0,62.7655,62.7742,62.7218,62.7218,934605.0
2017-10-09 14:30:00,71.73,71.75,71.7,71.72,234957.0,62.7218,62.7393,62.6955,62.713,234957.0
2017-10-09 14:40:00,71.72,71.75,71.71,71.74,48439.0,62.713,62.7393,62.7043,62.7305,48439.0
2017-10-09 14:50:00,71.74,71.75,71.7,71.7,63794.0,62.7305,62.7393,62.6955,62.6955,63794.0
2017-10-09 15:00:00,71.7,71.72,71.66,71.68,243925.0,62.6955,62.713,62.6606,62.6781,243925.0
2017-10-09 15:10:00,71.69,71.69,71.63,71.68,90903.0,62.6868,62.6868,62.6343,62.6781,90903.0
2017-10-09 15:20:00,71.68,71.71,71.67,71.7,104683.0,62.6781,62.7043,62.6693,62.6955,104683.0
2017-10-09 15:30:00,71.69,71.69,71.64,71.66,204420.0,62.6868,62.6868,62.6431,62.6606,204420.0
2017-10-09 15:40:00,71.67,71.68,71.64,71.68,318540.0,62.6693,62.6781,62.6431,62.6781,318540.0
2017-10-09 15:50:00,71.68,71.75,71.68,71.74,1032425.0,62.6781,62.7393,62.6781,62.7305,1032425.0
2017-10-10 09:30:00,72.17,72.19,71.83,71.93,552650.0,63.1065,63.124,62.8092,62.8967,552650.0
2017-10-10 09:40:00,71.93,72.07,71.9,71.98,455268.0,62.8967,63.0191,62.8704,62.9404,455268.0
2017-10-10 09:50:00,71.98,71.98,71.9,71.94,125520.0,62.9404,62.9404,62.8704,62.9054,125520.0
2017-10-10 10:00:00,71.93,71.94,71.83,71.83,141448.0,62.8967,62.9054,62.8092,62.8092,141448.0
2017-10-10 10:10:00,71.84,71.88,71.77,71.77,115332.0,62.818,62.8529,62.7567,62.7567,115332.0
2017-10-10 10:20:00,71.77,71.85,71.72,71.84,189598.0,62.7567,62.8267,62.713,62.818,189598.0
2017-10-10 10:30:00,71.84,71.86,71.79,71.79,206207.0,62.818,62.8354,62.7742,62.7742,206207.0
2017-10-10 10:40:00,71.8,71.85,71.8,71.83,213194.0,62.783,62.8267,62.783,62.8092,213194.0
2017-10-10 10:50:00,71.83,71.87,71.82,71.86,74289.0,62.8092,62.8442,62.8005,62.8354,74289.0
2017-10-10 11:00:00,71.86,71.93,71.85,71.93,74444.0,62.8354,62.8967,62.8267,62.8967,74444.0
2017-10-10 11:10:00,71.92,71.94,71.87,71.94,67264.0,62.8879,62.9054,62.8442,62.9054,67264.0
2017-10-10 11:20:00,71.93,71.95,71.86,71.91,115466.0,62.8967,62.9141,62.8354,62.8792,115466.0
2017-10-10 11:30:00,71.91,71.92,71.89,71.9,56406.0,62.8792,62.8879,62.8617,62.8704,56406.0
2017-10-10 11:40:00,71.9,71.95,71.89,71.94,310726.0,62.8704,62.9141,62.8617,62.9054,310726.0
2017-10-10 11:50:00,71.94,71.94,71.89,71.91,67877.0,62.9054,62.9054,62.8617,62.8792,67877.0
2017-10-10 12:00:00,71.91,71.95,71.9,71.92,50721.0,62.8792,62.9141,62.8704,62.8879,50721.0
2017-10-10 12:10:00,71.92,71.92,71.87,71.88,42996.0,62.8879,62.8879,62.8442,62.8529,42996.0
2017-10-10 12:20:00,71.88,71.9,71.86,71.89,29141.0,62.8529,62.8704,62.8354,62.8617,29141.0
2017-10-10 12:30:00,71.9,71.93,71.89,71.92,42619.0,62.8704,62.8967,62.8617,62.8879,42619.0
2017-10-10 12:40:00,71.92,71.95,71.91,71.92,31291.0,62.8879,62.9141,62.8792,62.8879,31291.0
2017-10-10 12:50:00,71.92,71.93,71.89,71.92,82090.0,62.8879,62.8967,62.8617,62.8879,82090.0
2017-10-10 13:00:00,71.91,71.94,71.9,71.91,57502.0,62.8792,62.9054,62.8704,62.8792,57502.0
2017-10-10 13:10:00,71.92,71.95,71.91,71.92,124318.0,62.8879,62.9141,62.8792,62.8879,124318.0
2017-10-10 13:20:00,71.91,71.92,71.88,71.89,64657.0,62.8792,62.8879,62.8529,62.8617,64657.0
2017-10-10 13:30:00,71.89,71.93,71.88,71.93,74025.0,62.8617,62.8967,62.8529,62.8967,74025.0
2017-10-10 13:40:00,71.93,71.95,71.92,71.92,40255.0,62.8967,62.9141,62.8879,62.8879,40255.0
2017-10-10 13:50:00,71.92,71.94,71.89,71.89,62707.0,62.8879,62.9054,62.8617,62.8617,62707.0
2017-10-10 14:00:00,71.89,71.91,71.87,71.88,41426.0,62.8617,62.8792,62.8442,62.8529,41426.0
2017-10-10 14:10:00,71.87,71.89,71.85,71.87,117070.0,62.8442,62.8617,62.8267,62.8442,117070.0
2017-10-10 14:20:00,71.87,71.88,71.85,71.87,43437.0,62.8442,62.8529,62.8267,62.8442,43437.0
2017-10-10 14:30:00,71.87,71.9,71.86,71.88,133436.0,62.8442,62.8704,62.8354,62.8529,133436.0
2017-10-10 14:40:00,71.87,71.88,71.84,71.87,83019.0,62.8442,62.8529,62.818,62.8442,83019.0
2017-10-10 14:50:00,71.87,71.88,71.85,71.86,78202.0,62.8442,62.8529,62.8267,62.8354,78202.0
2017-10-10 15:00:00,71.86,71.9,71.85,71.88,152642.0,62.8354,62.8704,62.8267,62.8529,152642.0
2017-10-10 15:10:00,71.89,71.89,71.83,71.84,76075.0,62.8617,62.8617,62.8092,62.818,76075.0
2017-10-10 15:20:00,71.83,71.86,71.83,71.83,116543.0,62.8092,62.8354,62.8092,62.8092,116543.0
2017-10-10 15:30:00,71.83,71.85,71.79,71.79,139509.0,62.8092,62.8267,62.7742,62.7742,139509.0
2017-10-10 15:40:00,71.8,71.8,71.77,71.79,284239.0,62.783,62.783,62.7567,62.7742,284239.0
2017-10-10 15:50:00,71.79,71.83,71.77,71.83,770723.0,62.7742,62.8092,62.7567,62.8092,770723.0
2017-10-11 09:30:00,71.76,71.85,71.7,71.75,173474.0,62.748,62.8267,62.6955,62.7393,173474.0
2017-10-11 09:40:00,71.75,71.77,71.68,71.74,209345.0,62.7393,62.7567,62.6781,62.7305,209345.0
2017-10-11 09:50:00,71.74,71.75,71.68,71.68,148023.0,62.7305,62.7393,62.6781,62.6781,148023.0
2017-10-11 10:00:00,71.68,71.76,71.67,71.75,148021.0,62.6781,62.748,62.6693,62.7393,148021.0
2017-10-11 10:10:00,71.76,71.8,71.76,71.78,309056.0,62.748,62.783,62.748,62.7655,309056.0
2017-10-11 10:20:00,71.78,71.81,71.75,71.77,176434.0,62.7655,62.7917,62.7393,62.7567,176434.0
2017-10-11 10:30:00,71.77,71.78,71.71,71.72,100067.0,62.7567,62.7655,62.7043,62.713,100067.0
2017-10-11 10:40:00,71.71,71.76,71.69,71.75,199435.0,62.7043,62.748,62.6868,62.7393,199435.0
2017-10-11 10:50:00,71.75,71.77,71.74,71.75,123877.0,62.7393,62.7567,62.7305,62.7393,123877.0
2017-10-11 11:00:00,71.75,71.76,71.72,71.75,108949.0,62.7393,62.748,62.713,62.7393,108949.0
2017-10-11 11:10:00,71.75,71.77,71.74,71.75,133353.0,62.7393,62.7567,62.7305,62.7393,133353.0
2017-10-11 11:20:00,71.75,71.77,71.72,71.73,75660.0,62.7393,62.7567,62.713,62.7218,75660.0
2017-10-11 11:30:00,71.72,71.73,71.71,71.72,60297.0,62.713,62.7218,62.7043,62.713,60297.0
2017-10-11 11:40:00,71.71,71.73,71.67,71.67,68441.0,62.7043,62.7218,62.6693,62.6693,68441.0
2017-10-11 11:50:00,71.68,71.69,71.65,71.65,111315.0,62.6781,62.6868,62.6518,62.6518,111315.0
2017-10-11 12:00:00,71.65,71.69,71.65,71.69,177459.0,62.6518,62.6868,62.6518,62.6868,177459.0
2017-10-11 12:10:00,71.69,71.75,71.68,71.75,169421.0,62.6868,62.7393,62.6781,62.7393,169421.0
2017-10-11 12:20:00,71.74,71.75,71.73,71.73,84331.0,62.7305,62.7393,62.7218,62.7218,84331.0
2017-10-11 12:30:00,71.73,71.74,71.71,71.74,52108.0,62.7218,62.7305,62.7043,62.7305,52108.0
2017-10-11 12:40:00,71.73,71.74,71.71,71.73,107582.0,62.7218,62.7305,62.7043,62.7218,107582.0
2017-10-11 12:50:00,71.73,71.73,71.71,71.72,70782.0,62.7218,62.7218,62.7043,62.713,70782.0
2017-10-11 13:00:00,71.71,71.73,71.71,71.73,45150.0,62.7043,62.7218,62.7043,62.7218,45150.0
2017-10-11 13:10:00,71.73,71.73,71.69,71.7,120831.0,62.7218,62.7218,62.6868,62.6955,120831.0
2017-10-11 13:20:00,71.7,71.7,71.67,71.68,162166.0,62.6955,62.6955,62.6693,62.6781,162166.0
2017-10-11 13:30:00,71.68,71.7,71.67,71.7,151198.0,62.6781,62.6955,62.6693,62.6955,151198.0
2017-10-11 13:40:00,71.69,71.71,71.69,71.7,60469.0,62.6868,62.7043,62.6868,62.6955,60469.0
2017-10-11 13:50:00,71.69,71.71,71.68,71.68,97904.0,62.6868,62.7043,62.6781,62.6781,97904.0
2017-10-11 14:00:00,71.69,71.76,71.69,71.74,730913.0,62.6868,62.748,62.6868,62.7305,730913.0
2017-10-11 14:10:00,71.74,71.78,71.73,71.78,213243.0,62.7305,62.7655,62.7218,62.7655,213243.0
2017-10-11 14:20:00,71.77,71.77,71.71,71.71,74310.0,62.7567,62.7567,62.7043,62.7043,74310.0
2017-10-11 14:30:00,71.72,71.75,71.71,71.73,81624.0,62.713,62.7393,62.7043,62.7218,81624.0
2017-10-11 14:40:00,71.74,71.76,71.73,71.74,89817.0,62.7305,62.748,62.7218,62.7305,89817.0
2017-10-11 14:50:00,71.73,71.77,71.72,71.75,95815.0,62.7218,62.7567,62.713,62.7393,95815.0
2017-10-11 15:00:00,71.74,71.76,71.72,71.75,187701.0,62.7305,62.748,62.713,62.7393,187701.0
2017-10-11 15:10:00,71.76,71.78,71.75,71.78,92352.0,62.748,62.7655,62.7393,62.7655,92352.0
2017-10-11 15:20:00,71.78,71.8,71.75,71.77,125622.0,62.7655,62.783,62.7393,62.7567,125622.0
2017-10-11 15:30:00,71.77,71.8,71.77,71.78,189817.0,62.7567,62.783,62.7567,62.7655,189817.0
2017-10-11 15:40:00,71.79,71.81,71.76,71.78,320111.0,62.7742,62.7917,62.748,62.7655,320111.0
2017-10-11 15:50:00,71.78,71.82,71.77,71.81,869505.0,62.7655,62.8005,62.7567,62.7917,869505.0
2017-10-12 09:30:00,71.7,71.9,71.69,71.9,111769.0,62.6955,62.8704,62.6868,62.8704,111769.0
2017-10-12 09:40:00,71.89,71.89,71.81,71.87,127100.0,62.8617,62.8617,62.7917,62.8442,127100.0
2017-10-12 09:50:00,71.87,71.94,71.85,71.94,146669.0,62.8442,62.9054,62.8267,62.9054,146669.0
2017-10-12 10:00:00,71.94,71.95,71.91,71.91,99655.0,62.9054,62.9141,62.8792,62.8792,99655.0
2017-10-12 10:10:00,71.92,72.02,71.91,72.01,173038.0,62.8879,62.9754,62.8792,62.9666,173038.0
2017-10-12 10:20:00,72.01,72.01,71.97,71.97,72404.0,62.9666,62.9666,62.9316,62.9316,72404.0
2017-10-12 10:30:00,71.98,72.04,71.96,72.02,172319.0,62.9404,62.9928,62.9229,62.9754,172319.0
2017-10-12 10:40:00,72.03,72.08,72.02,72.06,69925.0,62.9841,63.0278,62.9754,63.0103,69925.0
2017-10-12 10:50:00,72.06,72.09,72.03,72.09,476836.0,63.0103,63.0366,62.9841,63.0366,476836.0
2017-10-12 11:00:00,72.09,72.12,72.08,72.11,205443.0,63.0366,63.0628,63.0278,63.0541,205443.0
2017-10-12 11:10:00,72.11,72.14,72.11,72.13,170415.0,63.0541,63.0803,63.0541,63.0715,170415.0
2017-10-12 11:20:00,72.13,72.13,72.11,72.12,107685.0,63.0715,63.0715,63.0541,63.0628,107685.0
2017-10-12 11:30:00,72.13,72.14,72.12,72.14,337166.0,63.0715,63.0803,63.0628,63.0803,337166.0
2017-10-12 11:40:00,72.13,72.14,72.12,72.13,101640.0,63.0715,63.0803,63.0628,63.0715,101640.0
2017-10-12 11:50:00,72.12,72.14,72.1,72.12,154769.0,63.0628,63.0803,63.0453,63.0628,154769.0
2017-10-12 12:00:00,72.12,72.15,72.11,72.15,68891.0,63.0628,63.089,63.0541,63.089,68891.0
2017-10-12 12:10:00,72.15,72.15,72.11,72.14,126591.0,63.089,63.089,63.0541,63.0803,126591.0
2017-10-12 12:20:00,72.14,72.15,72.12,72.13,58233.0,63.0803,63.089,63.0628,63.0715,58233.0
2017-10-12 12:30:00,72.13,72.14,72.1,72.12,91406.0,63.0715,63.0803,63.0453,63.0628,91406.0
2017-10-12 12:40:00,72.12,72.14,72.1,72.12,47278.0,63.0628,63.0803,63.0453,63.0628,47278.0
2017-10-12 12:50:00,72.12,72.18,72.11,72.17,67968.0,63.0628,63.1153,63.0541,63.1065,67968.0
2017-10-12 13:00:00,72.17,72.19,72.17,72.18,74098.0,63.1065,63.124,63.1065,63.1153,74098.0
2017-10-12 13:10:00,72.18,72.2,72.16,72.18,112649.0,63.1153,63.1327,63.0978,63.1153,112649.0
2017-10-12 13:20:00,72.17,72.19,72.15,72.16,36398.0,63.1065,63.124,63.089,63.0978,36398.0
2017-10-12 13:30:00,72.16,72.18,72.14,72.17,113436.0,63.0978,63.1153,63.0803,63.1065,113436.0
2017-10-12 13:40:00,72.16,72.17,72.12,72.14,61447.0,63.0978,63.1065,63.0628,63.0803,61447.0
2017-10-12 13:50:00,72.14,72.16,72.13,72.16,41305.0,63.0803,63.0978,63.0715,63.0978,41305.0
2017-10-12 14:00:00,72.16,72.18,72.15,72.18,33618.0,63.0978,63.1153,63.089,63.1153,33618.0
2017-10-12 14:10:00,72.17,72.24,72.16,72.2,1072467.0,63.1065,63.1677,63.0978,63.1327,1072467.0
2017-10-12 14:20:00,72.2,72.22,72.19,72.22,90802.0,63.1327,63.1502,63.124,63.1502,90802.0
2017-10-12 14:30:00,72.21,72.21,72.19,72.19,87036.0,63.1415,63.1415,63.124,63.124,87036.0
2017-10-12 14:40:00,72.19,72.21,72.15,72.15,114231.0,63.124,63.1415,63.089,63.089,114231.0
2017-10-12 14:50:00,72.15,72.22,72.15,72.22,820398.0,63.089,63.1502,63.089,63.1502,820398.0
2017-10-12 15:00:00,72.22,72.25,72.21,72.24,142988.0,63.1502,63.1765,63.1415,63.1677,142988.0
2017-10-12 15:10:00,72.24,72.27,72.23,72.26,268331.0,63.1677,63.194,63.159,63.1852,268331.0
2017-10-12 15:20:00,72.26,72.26,72.22,72.23,161045.0,63.1852,63.1852,63.1502,63.159,161045.0
2017-10-12 15:30:00,72.23,72.23,72.18,72.18,213435.0,63.159,63.159,63.1153,63.1153,213435.0
2017-10-12 15:40:00,72.19,72.21,72.18,72.19,801093.0,63.124,63.1415,63.1153,63.124,801093.0
2017-10-12 15:50:00,72.19,72.23,72.16,72.2,2415228.0,63.124,63.159,63.0978,63.1327,2415228.0
2017-10-13 09:30:00,72.49,72.62,72.44,72.47,437331.0,63.3863,63.5,63.3426,63.3688,437331.0
2017-10-13 09:40:00,72.47,72.47,72.33,72.35,167807.0,63.3688,63.3688,63.2464,63.2639,167807.0
2017-10-13 09:50:00,72.34,72.36,72.31,72.32,285329.0,63.2552,63.2727,63.2289,63.2377,285329.0
2017-10-13 10:00:00,72.32,72.35,72.28,72.34,214003.0,63.2377,63.2639,63.2027,63.2552,214003.0
2017-10-13 10:10:00,72.34,72.37,72.32,72.34,201153.0,63.2552,63.2814,63.2377,63.2552,201153.0
2017-10-13 10:20:00,72.34,72.4,72.33,72.36,84984.0,63.2552,63.3076,63.2464,63.2727,84984.0
2017-10-13 10:30:00,72.37,72.37,72.3,72.31,123129.0,63.2814,63.2814,63.2202,63.2289,123129.0
2017-10-13 10:40:00,72.31,72.32,72.23,72.23,110117.0,63.2289,63.2377,63.159,63.159,110117.0
2017-10-13 10:50:00,72.24,72.26,72.21,72.25,710585.0,63.1677,63.1852,63.1415,63.1765,710585.0
2017-10-13 11:00:00,72.25,72.27,72.23,72.25,27333.0,63.1765,63.194,63.159,63.1765,27333.0
2017-10-13 11:10:00,72.24,72.24,72.21,72.23,79120.0,63.1677,63.1677,63.1415,63.159,79120.0
2017-10-13 11:20:00,72.23,72.24,72.2,72.2,157513.0,63.159,63.1677,63.1327,63.1327,157513.0
2017-10-13 11:30:00,72.19,72.2,72.12,72.14,111063.0,63.124,63.1327,63.0628,63.0803,111063.0
2017-10-13 11:40:00,72.15,72.19,72.15,72.17,86872.0,63.089,63.124,63.089,63.1065,86872.0
2017-10-13 11:50:00,72.18,72.19,72.17,72.17,86753.0,63.1153,63.124,63.1065,63.1065,86753.0
2017-10-13 12:00:00,72.17,72.17,72.14,72.15,99725.0,63.1065,63.1065,63.0803,63.089,99725.0
2017-10-13 12:10:00,72.14,72.15,72.11,72.12,70105.0,63.0803,63.089,63.0541,63.0628,70105.0
2017-10-13 12:20:00,72.12,72.14,72.11,72.14,20288.0,63.0628,63.0803,63.0541,63.0803,20288.0
2017-10-13 12:30:00,72.13,72.16,72.12,72.13,22949.0,63.0715,63.0978,63.0628,63.0715,22949.0
2017-10-13 12:40:00,72.13,72.15,72.12,72.14,34267.0,63.0715,63.089,63.0628,63.0803,34267.0
2017-10-13 12:50:00,72.14,72.16,72.13,72.15,20609.0,63.0803,63.0978,63.0715,63.089,20609.0
2017-10-13 13:00:00,72.16,72.17,72.15,72.16,12916.0,63.0978,63.1065,63.089,63.0978,12916.0
2017-10-13 13:10:00,72.16,72.17,72.14,72.15,16539.0,63.0978,63.1065,63.0803,63.089,16539.0
2017-10-13 13:20:00,72.15,72.18,72.14,72.17,79661.0,63.089,63.1153,63.0803,63.1065,79661.0
2017-10-13 13:30:00,72.18,72.19,72.17,72.18,32558.0,63.1153,63.124,63.1065,63.1153,32558.0
2017-10-13 13:40:00,72.18,72.19,72.16,72.17,35378.0,63.1153,63.124,63.0978,63.1065,35378.0
2017-10-13 13:50:00,72.17,72.17,72.15,72.16,26369.0,63.1065,63.1065,63.089,63.0978,26369.0
2017-10-13 14:00:00,72.16,72.17,72.14,72.16,54842.0,63.0978,63.1065,63.0803,63.0978,54842.0
2017-10-13 14:10:00,72.16,72.17,72.15,72.16,59293.0,63.0978,63.1065,63.089,63.0978,59293.0
2017-10-13 14:20:00,72.16,72.16,72.13,72.15,41384.0,63.0978,63.0978,63.0715,63.089,41384.0
2017-10-13 14:30:00,72.15,72.17,72.13,72.14,95335.0,63.089,63.1065,63.0715,63.0803,95335.0
2017-10-13 14:40:00,72.13,72.13,72.1,72.13,61515.0,63.0715,63.0715,63.0453,63.0715,61515.0
2017-10-13 14:50:00,72.13,72.13,72.1,72.11,35333.0,63.0715,63.0715,63.0453,63.0541,35333.0
2017-10-13 15:00:00,72.11,72.15,72.09,72.15,67288.0,63.0541,63.089,63.0366,63.089,67288.0
2017-10-13 15:10:00,72.15,72.16,72.09,72.11,186982.0,63.089,63.0978,63.0366,63.0541,186982.0
2017-10-13 15:20:00,72.1,72.12,72.09,72.09,85901.0,63.0453,63.0628,63.0366,63.0366,85901.0
2017-10-13 15:30:00,72.09,72.09,72.05,72.09,169385.0,63.0366,63.0366,63.0016,63.0366,169385.0
2017-10-13 15:40:00,72.09,72.09,72.03,72.03,242009.0,63.0366,63.0366,62.9841,62.9841,242009.0
2017-10-13 15:50:00,72.03,72.05,71.99,72.05,794744.0,62.9841,63.0016,62.9491,63.0016,794744.0
2017-10-16 09:30:00,72.12,72.19,71.99,72.03,267335.0,63.0628,63.124,62.9491,62.9841,267335.0
2017-10-16 09:40:00,72.03,72.14,72.01,72.03,380865.0,62.9841,63.0803,62.9666,62.9841,380865.0
2017-10-16 09:50:00,72.03,72.09,72.0,72.02,72023.0,62.9841,63.0366,62.9579,62.9754,72023.0
2017-10-16 10:00:00,72.03,72.04,71.98,72.02,202682.0,62.9841,62.9928,62.9404,62.9754,202682.0
2017-10-16 10:10:00,72.01,72.03,71.97,71.98,57276.0,62.9666,62.9841,62.9316,62.9404,57276.0
2017-10-16 10:20:00,71.97,71.97,71.92,71.95,238918.0,62.9316,62.9316,62.8879,62.9141,238918.0
2017-10-16 10:30:00,71.95,72.0,71.93,71.97,50630.0,62.9141,62.9579,62.8967,62.9316,50630.0
2017-10-16 10:40:00,71.97,72.0,71.94,72.0,39478.0,62.9316,62.9579,62.9054,62.9579,39478.0
2017-10-16 10:50:00,71.99,72.01,71.93,71.97,28712.0,62.9491,62.9666,62.8967,62.9316,28712.0
2017-10-16 11:00:00,71.96,72.0,71.96,71.99,37759.0,62.9229,62.9579,62.9229,62.9491,37759.0
2017-10-16 11:10:00,72.0,72.0,71.95,72.0,152082.0,62.9579,62.9579,62.9141,62.9579,152082.0
2017-10-16 11:20:00,72.0,72.02,71.96,72.01,89411.0,62.9579,62.9754,62.9229,62.9666,89411.0
2017-10-16 11:30:00,72.02,72.03,71.99,72.0,29686.0,62.9754,62.9841,62.9491,62.9579,29686.0
2017-10-16 11:40:00,72.0,72.03,71.99,72.02,42381.0,62.9579,62.9841,62.9491,62.9754,42381.0
2017-10-16 11:50:00,72.03,72.05,72.01,72.02,12555.0,62.9841,63.0016,62.9666,62.9754,12555.0
2017-10-16 12:00:00,72.02,72.03,71.99,72.0,11769.0,62.9754,62.9841,62.9491,62.9579,11769.0
2017-10-16 12:10:00,72.0,72.0,71.96,71.98,35685.0,62.9579,62.9579,62.9229,62.9404,35685.0
2017-10-16 12:20:00,71.98,72.0,71.97,71.98,23802.0,62.9404,62.9579,62.9316,62.9404,23802.0
2017-10-16 12:30:00,71.98,72.0,71.97,71.99,31337.0,62.9404,62.9579,62.9316,62.9491,31337.0
2017-10-16 12:40:00,72.0,72.05,72.0,72.05,49622.0,62.9579,63.0016,62.9579,63.0016,49622.0
2017-10-16 12:50:00,72.05,72.06,72.03,72.03,36218.0,63.0016,63.0103,62.9841,62.9841,36218.0
2017-10-16 13:00:00,72.03,72.09,72.03,72.09,31626.0,62.9841,63.0366,62.9841,63.0366,31626.0
2017-10-16 13:10:00,72.08,72.15,72.07,72.15,158877.0,63.0278,63.089,63.0191,63.089,158877.0
2017-10-16 13:20:00,72.15,72.15,72.12,72.14,72710.0,63.089,63.089,63.0628,63.0803,72710.0
2017-10-16 13:30:00,72.14,72.15,72.12,72.13,36679.0,63.0803,63.089,63.0628,63.0715,36679.0
2017-10-16 13:40:00,72.13,72.14,72.12,72.13,8925.0,63.0715,63.0803,63.0628,63.0715,8925.0
2017-10-16 13:50:00,72.12,72.13,72.06,72.06,43454.0,63.0628,63.0715,63.0103,63.0103,43454.0
2017-10-16 14:00:00,72.06,72.08,72.05,72.06,83888.0,63.0103,63.0278,63.0016,63.0103,83888.0
2017-10-16 14:10:00,72.06,72.09,72.06,72.08,179447.0,63.0103,63.0366,63.0103,63.0278,179447.0
2017-10-16 14:20:00,72.08,72.1,72.07,72.1,139497.0,63.0278,63.0453,63.0191,63.0453,139497.0
2017-10-16 14:30:00,72.1,72.1,72.07,72.09,188194.0,63.0453,63.0453,63.0191,63.0366,188194.0
2017-10-16 14:40:00,72.1,72.1,72.07,72.09,106490.0,63.0453,63.0453,63.0191,63.0366,106490.0
2017-10-16 14:50:00,72.09,72.14,72.08,72.14,127615.0,63.0366,63.0803,63.0278,63.0803,127615.0
2017-10-16 15:00:00,72.13,72.15,72.12,72.15,147478.0,63.0715,63.089,63.0628,63.089,147478.0
2017-10-16 15:10:00,72.15,72.16,72.1,72.11,199283.0,63.089,63.0978,63.0453,63.0541,199283.0
2017-10-16 15:20:00,72.12,72.13,72.11,72.11,135124.0,63.0628,63.0715,63.0541,63.0541,135124.0
2017-10-16 15:30:00,72.11,72.15,72.1,72.15,266132.0,63.0541,63.089,63.0453,63.089,266132.0
2017-10-16 15:40:00,72.15,72.16,72.12,72.14,375682.0,63.089,63.0978,63.0628,63.0803,375682.0
2017-10-16 15:50:00,72.14,72.18,72.12,72.13,1429980.0,63.0803,63.1153,63.0628,63.0715,1429980.0
2017-10-17 09:30:00,71.94,72.04,71.84,72.04,340832.0,62.9054,62.9928,62.818,62.9928,340832.0
2017-10-17 09:40:00,72.04,72.05,71.93,71.93,167101.0,62.9928,63.0016,62.8967,62.8967,167101.0
2017-10-17 09:50:00,71.94,71.97,71.92,71.94,103028.0,62.9054,62.9316,62.8879,62.9054,103028.0
2017-10-17 10:00:00,71.94,71.97,71.88,71.89,139412.0,62.9054,62.9316,62.8529,62.8617,139412.0
2017-10-17 10:10:00,71.89,71.93,71.88,71.9,155347.0,62.8617,62.8967,62.8529,62.8704,155347.0
2017-10-17 10:20:00,71.9,71.91,71.85,71.88,153423.0,62.8704,62.8792,62.8267,62.8529,153423.0
2017-10-17 10:30:00,71.88,71.89,71.85,71.88,76245.0,62.8529,62.8617,62.8267,62.8529,76245.0
2017-10-17 10:40:00,71.88,71.88,71.83,71.84,166740.0,62.8529,62.8529,62.8092,62.818,166740.0
2017-10-17 10:50:00,71.85,71.86,71.81,71.83,93385.0,62.8267,62.8354,62.7917,62.8092,93385.0
2017-10-17 11:00:00,71.82,71.88,71.8,71.87,96684.0,62.8005,62.8529,62.783,62.8442,96684.0
2017-10-17 11:10:00,71.87,71.9,71.86,71.9,102731.0,62.8442,62.8704,62.8354,62.8704,102731.0
2017-10-17 11:20:00,71.9,71.91,71.88,71.91,63761.0,62.8704,62.8792,62.8529,62.8792,63761.0
2017-10-17 11:30:00,71.91,71.92,71.86,71.87,235712.0,62.8792,62.8879,62.8354,62.8442,235712.0
2017-10-17 11:40:00,71.86,71.89,71.85,71.87,100595.0,62.8354,62.8617,62.8267,62.8442,100595.0
2017-10-17 11:50:00,71.86,71.87,71.85,71.87,33120.0,62.8354,62.8442,62.8267,62.8442,33120.0
2017-10-17 12:00:00,71.87,71.89,71.85,71.87,75177.0,62.8442,62.8617,62.8267,62.8442,75177.0
2017-10-17 12:10:00,71.87,71.88,71.86,71.87,44168.0,62.8442,62.8529,62.8354,62.8442,44168.0
2017-10-17 12:20:00,71.87,71.87,71.83,71.84,31609.0,62.8442,62.8442,62.8092,62.818,31609.0
2017-10-17 12:30:00,71.85,71.87,71.83,71.84,111467.0,62.8267,62.8442,62.8092,62.818,111467.0
2017-10-17 12:40:00,71.84,71.87,71.83,71.87,130418.0,62.818,62.8442,62.8092,62.8442,130418.0
2017-10-17 12:50:00,71.87,71.87,71.84,71.85,172928.0,62.8442,62.8442,62.818,62.8267,172928.0
2017-10-17 13:00:00,71.86,71.89,71.86,71.86,66937.0,62.8354,62.8617,62.8354,62.8354,66937.0
2017-10-17 13:10:00,71.86,71.89,71.86,71.89,78170.0,62.8354,62.8617,62.8354,62.8617,78170.0
2017-10-17 13:20:00,71.89,71.89,71.87,71.88,98064.0,62.8617,62.8617,62.8442,62.8529,98064.0
2017-10-17 13:30:00,71.88,71.9,71.85,71.86,148418.0,62.8529,62.8704,62.8267,62.8354,148418.0
2017-10-17 13:40:00,71.86,71.87,71.83,71.84,89031.0,62.8354,62.8442,62.8092,62.818,89031.0
2017-10-17 13:50:00,71.84,71.85,71.81,71.82,105860.0,62.818,62.8267,62.7917,62.8005,105860.0
2017-10-17 14:00:00,71.82,71.88,71.82,71.88,81881.0,62.8005,62.8529,62.8005,62.8529,81881.0
2017-10-17 14:10:00,71.88,71.93,71.87,71.92,70686.0,62.8529,62.8967,62.8442,62.8879,70686.0
2017-10-17 14:20:00,71.91,71.92,71.88,71.91,76311.0,62.8792,62.8879,62.8529,62.8792,76311.0
2017-10-17 14:30:00,71.91,71.93,71.88,71.91,52990.0,62.8792,62.8967,62.8529,62.8792,52990.0
2017-10-17 14:40:00,71.91,71.93,71.89,71.93,43651.0,62.8792,62.8967,62.8617,62.8967,43651.0
2017-10-17 14:50:00,71.92,71.93,71.9,71.92,67522.0,62.8879,62.8967,62.8704,62.8879,67522.0
2017-10-17 15:00:00,71.93,71.94,71.91,71.92,147870.0,62.8967,62.9054,62.8792,62.8879,147870.0
2017-10-17 15:10:00,71.92,71.95,71.9,71.91,171941.0,62.8879,62.9141,62.8704,62.8792,171941.0
2017-10-17 15:20:00,71.91,71.93,71.9,71.91,105571.0,62.8792,62.8967,62.8704,62.8792,105571.0
2017-10-17 15:30:00,71.91,71.95,71.91,71.93,95421.0,62.8792,62.9141,62.8792,62.8967,95421.0
2017-10-17 15:40:00,71.94,71.96,71.92,71.94,185065.0,62.9054,62.9229,62.8879,62.9054,185065.0
2017-10-17 15:50:00,71.95,71.97,71.92,71.95,612248.0,62.9141,62.9316,62.8879,62.9141,612248.0
2017-10-18 09:30:00,72.0,72.02,71.93,71.97,895468.0,62.9579,62.9754,62.8967,62.9316,895468.0
2017-10-18 09:40:00,71.97,71.98,71.89,71.93,183778.0,62.9316,62.9404,62.8617,62.8967,183778.0
2017-10-18 09:50:00,71.92,71.98,71.91,71.98,116131.0,62.8879,62.9404,62.8792,62.9404,116131.0
2017-10-18 10:00:00,71.97,72.0,71.94,71.95,64041.0,62.9316,62.9579,62.9054,62.9141,64041.0
2017-10-18 10:10:00,71.95,72.01,71.95,71.97,47400.0,62.9141,62.9666,62.9141,62.9316,47400.0
2017-10-18 10:20:00,71.97,72.01,71.95,72.01,84823.0,62.9316,62.9666,62.9141,62.9666,84823.0
2017-10-18 10:30:00,72.02,72.04,71.99,72.0,103624.0,62.9754,62.9928,62.9491,62.9579,103624.0
2017-10-18 10:40:00,72.01,72.08,72.01,72.07,99421.0,62.9666,63.0278,62.9666,63.0191,99421.0
2017-10-18 10:50:00,72.07,72.09,72.05,72.09,80243.0,63.0191,63.0366,63.0016,63.0366,80243.0
2017-10-18 11:00:00,72.09,72.09,72.04,72.04,49923.0,63.0366,63.0366,62.9928,62.9928,49923.0
2017-10-18 11:10:00,72.05,72.06,71.95,71.96,1116584.0,63.0016,63.0103,62.9141,62.9229,1116584.0
2017-10-18 11:20:00,71.97,72.01,71.96,72.01,153801.0,62.9316,62.9666,62.9229,62.9666,153801.0
2017-10-18 11:30:00,72.02,72.03,72.0,72.03,60208.0,62.9754,62.9841,62.9579,62.9841,60208.0
2017-10-18 11:40:00,72.03,72.05,72.01,72.05,240213.0,62.9841,63.0016,62.9666,63.0016,240213.0
2017-10-18 11:50:00,72.04,72.06,72.01,72.03,113005.0,62.9928,63.0103,62.9666,62.9841,113005.0
2017-10-18 12:00:00,72.04,72.06,72.02,72.05,89250.0,62.9928,63.0103,62.9754,63.0016,89250.0
2017-10-18 12:10:00,72.05,72.07,72.04,72.05,121929.0,63.0016,63.0191,62.9928,63.0016,121929.0
2017-10-18 12:20:00,72.05,72.07,72.04,72.05,100887.0,63.0016,63.0191,62.9928,63.0016,100887.0
2017-10-18 12:30:00,72.05,72.06,72.02,72.03,76170.0,63.0016,63.0103,62.9754,62.9841,76170.0
2017-10-18 12:40:00,72.03,72.03,71.99,72.0,54248.0,62.9841,62.9841,62.9491,62.9579,54248.0
2017-10-18 12:50:00,72.0,72.01,71.99,72.0,44362.0,62.9579,62.9666,62.9491,62.9579,44362.0
2017-10-18 13:00:00,72.0,72.03,71.99,72.01,79027.0,62.9579,62.9841,62.9491,62.9666,79027.0
2017-10-18 13:10:00,72.02,72.05,72.01,72.04,129897.0,62.9754,63.0016,62.9666,62.9928,129897.0
2017-10-18 13:20:00,72.04,72.06,72.02,72.03,47128.0,62.9928,63.0103,62.9754,62.9841,47128.0
2017-10-18 13:30:00,72.04,72.07,72.03,72.06,94589.0,62.9928,63.0191,62.9841,63.0103,94589.0
2017-10-18 13:40:00,72.06,72.13,72.06,72.13,111672.0,63.0103,63.0715,63.0103,63.0715,111672.0
2017-10-18 13:50:00,72.13,72.15,72.11,72.15,114968.0,63.0715,63.089,63.0541,63.089,114968.0
2017-10-18 14:00:00,72.14,72.19,72.13,72.16,304225.0,63.0803,63.124,63.0715,63.0978,304225.0
2017-10-18 14:10:00,72.16,72.19,72.16,72.17,82827.0,63.0978,63.124,63.0978,63.1065,82827.0
2017-10-18 14:20:00,72.17,72.17,72.14,72.15,65268.0,63.1065,63.1065,63.0803,63.089,65268.0
2017-10-18 14:30:00,72.14,72.14,72.1,72.11,56805.0,63.0803,63.0803,63.0453,63.0541,56805.0
2017-10-18 14:40:00,72.11,72.12,72.1,72.11,57852.0,63.0541,63.0628,63.0453,63.0541,57852.0
2017-10-18 14:50:00,72.1,72.11,72.09,72.1,177922.0,63.0453,63.0541,63.0366,63.0453,177922.0
2017-10-18 15:00:00,72.1,72.13,72.09,72.11,114550.0,63.0453,63.0715,63.0366,63.0541,114550.0
2017-10-18 15:10:00,72.1,72.14,72.09,72.14,95129.0,63.0453,63.0803,63.0366,63.0803,95129.0
2017-10-18 15:20:00,72.14,72.14,72.11,72.13,81872.0,63.0803,63.0803,63.0541,63.0715,81872.0
2017-10-18 15:30:00,72.13,72.13,72.08,72.08,193160.0,63.0715,63.0715,63.0278,63.0278,193160.0
2017-10-18 15:40:00,72.08,72.09,72.02,72.02,385765.0,63.0278,63.0366,62.9754,62.9754,385765.0
2017-10-18 15:50:00,72.02,72.03,71.98,71.99,1085230.0,62.9754,62.9841,62.9404,62.9491,1085230.0
2017-10-19 09:30:00,71.69,71.85,71.67,71.67,365124.0,62.6868,62.8267,62.6693,62.6693,365124.0
2017-10-19 09:40:00,71.67,71.7,71.56,71.57,206950.0,62.6693,62.6955,62.5731,62.5819,206950.0
2017-10-19 09:50:00,71.56,71.68,71.55,71.67,1054091.0,62.5731,62.6781,62.5644,62.6693,1054091.0
2017-10-19 10:00:00,71.67,71.68,71.56,71.58,185178.0,62.6693,62.6781,62.5731,62.5906,185178.0
2017-10-19 10:10:00,71.58,71.69,71.58,71.69,101817.0,62.5906,62.6868,62.5906,62.6868,101817.0
2017-10-19 10:20:00,71.69,71.76,71.68,71.76,97337.0,62.6868,62.748,62.6781,62.748,97337.0
2017-10-19 10:30:00,71.77,71.8,71.73,71.74,151296.0,62.7567,62.783,62.7218,62.7305,151296.0
2017-10-19 10:40:00,71.73,71.79,71.73,71.79,116444.0,62.7218,62.7742,62.7218,62.7742,116444.0
2017-10-19 10:50:00,71.79,71.95,71.79,71.94,268845.0,62.7742,62.9141,62.7742,62.9054,268845.0
2017-10-19 11:00:00,71.94,72.0,71.93,71.94,340861.0,62.9054,62.9579,62.8967,62.9054,340861.0
2017-10-19 11:10:00,71.94,71.96,71.91,71.92,95681.0,62.9054,62.9229,62.8792,62.8879,95681.0
2017-10-19 11:20:00,71.93,71.95,71.84,71.84,83831.0,62.8967,62.9141,62.818,62.818,83831.0
2017-10-19 11:30:00,71.84,71.88,71.81,71.83,106801.0,62.818,62.8529,62.7917,62.8092,106801.0
2017-10-19 11:40:00,71.83,71.88,71.8,71.81,99363.0,62.8092,62.8529,62.783,62.7917,99363.0
2017-10-19 11:50:00,71.81,71.82,71.78,71.79,129137.0,62.7917,62.8005,62.7655,62.7742,129137.0
2017-10-19 12:00:00,71.79,71.82,71.77,71.81,94632.0,62.7742,62.8005,62.7567,62.7917,94632.0
2017-10-19 12:10:00,71.82,71.88,71.82,71.88,60104.0,62.8005,62.8529,62.8005,62.8529,60104.0
2017-10-19 12:20:00,71.88,71.89,71.84,71.88,85554.0,62.8529,62.8617,62.818,62.8529,85554.0
2017-10-19 12:30:00,71.88,71.89,71.84,71.84,40055.0,62.8529,62.8617,62.818,62.818,40055.0
2017-10-19 12:40:00,71.84,71.88,71.83,71.86,38996.0,62.818,62.8529,62.8092,62.8354,38996.0
2017-10-19 12:50:00,71.87,71.9,71.86,71.9,46724.0,62.8442,62.8704,62.8354,62.8704,46724.0
2017-10-19 13:00:00,71.9,71.98,71.9,71.96,40431.0,62.8704,62.9404,62.8704,62.9229,40431.0
2017-10-19 13:10:00,71.96,71.98,71.95,71.97,31417.0,62.9229,62.9404,62.9141,62.9316,31417.0
2017-10-19 13:20:00,71.97,72.01,71.96,72.0,41832.0,62.9316,62.9666,62.9229,62.9579,41832.0
2017-10-19 13:30:00,72.0,72.02,71.97,72.01,72446.0,62.9579,62.9754,62.9316,62.9666,72446.0
2017-10-19 13:40:00,72.02,72.03,71.99,72.0,65051.0,62.9754,62.9841,62.9491,62.9579,65051.0
2017-10-19 13:50:00,72.0,72.01,71.97,71.99,75874.0,62.9579,62.9666,62.9316,62.9491,75874.0
2017-10-19 14:00:00,71.99,72.04,71.99,72.02,75866.0,62.9491,62.9928,62.9491,62.9754,75866.0
2017-10-19 14:10:00,72.03,72.04,72.01,72.04,23569.0,62.9841,62.9928,62.9666,62.9928,23569.0
2017-10-19 14:20:00,72.03,72.07,72.03,72.07,41680.0,62.9841,63.0191,62.9841,63.0191,41680.0
2017-10-19 14:30:00,72.07,72.11,72.07,72.09,56799.0,63.0191,63.0541,63.0191,63.0366,56799.0
2017-10-19 14:40:00,72.09,72.12,72.08,72.09,81271.0,63.0366,63.0628,63.0278,63.0366,81271.0
2017-10-19 14:50:00,72.09,72.13,72.09,72.11,58229.0,63.0366,63.0715,63.0366,63.0541,58229.0
2017-10-19 15:00:00,72.11,72.14,72.1,72.13,75669.0,63.0541,63.0803,63.0453,63.0715,75669.0
2017-10-19 15:10:00,72.14,72.16,72.13,72.14,96085.0,63.0803,63.0978,63.0715,63.0803,96085.0
2017-10-19 15:20:00,72.13,72.15,72.1,72.15,383799.0,63.0715,63.089,63.0453,63.089,383799.0
2017-10-19 15:30:00,72.15,72.15,72.11,72.11,156809.0,63.089,63.089,63.0541,63.0541,156809.0
2017-10-19 15:40:00,72.11,72.15,72.06,72.15,223500.0,63.0541,63.089,63.0103,63.089,223500.0
2017-10-19 15:50:00,72.15,72.18,72.11,72.18,760942.0,63.089,63.1153,63.0541,63.1153,760942.0
2017-10-20 09:30:00,72.2,72.45,72.01,72.39,456910.0,63.1327,63.3514,62.9666,63.2989,456910.0
2017-10-20 09:40:00,72.4,72.43,72.26,72.38,550943.0,63.3076,63.3339,63.1852,63.2901,550943.0
2017-10-20 09:50:00,72.39,72.44,72.32,72.39,140212.0,63.2989,63.3426,63.2377,63.2989,140212.0
2017-10-20 10:00:00,72.4,72.45,72.37,72.38,109205.0,63.3076,63.3514,63.2814,63.2901,109205.0
2017-10-20 10:10:00,72.38,72.43,72.35,72.37,79409.0,63.2901,63.3339,63.2639,63.2814,79409.0
2017-10-20 10:20:00,72.37,72.52,72.35,72.49,1030354.0,63.2814,63.4126,63.2639,63.3863,1030354.0
2017-10-20 10:30:00,72.48,72.5,72.46,72.47,172704.0,63.3776,63.3951,63.3601,63.3688,172704.0
2017-10-20 10:40:00,72.47,72.5,72.45,72.46,141859.0,63.3688,63.3951,63.3514,63.3601,141859.0
2017-10-20 10:50:00,72.46,72.49,72.43,72.44,118301.0,63.3601,63.3863,63.3339,63.3426,118301.0
2017-10-20 11:00:00,72.44,72.49,72.42,72.42,209625.0,63.3426,63.3863,63.3251,63.3251,209625.0
2017-10-20 11:10:00,72.42,72.46,72.41,72.44,99302.0,63.3251,63.3601,63.3164,63.3426,99302.0
2017-10-20 11:20:00,72.45,72.49,72.44,72.46,134075.0,63.3514,63.3863,63.3426,63.3601,134075.0
2017-10-20 11:30:00,72.47,72.51,72.47,72.51,102959.0,63.3688,63.4038,63.3688,63.4038,102959.0
2017-10-20 11:40:00,72.51,72.54,72.49,72.54,232362.0,63.4038,63.43,63.3863,63.43,232362.0
2017-10-20 11:50:00,72.53,72.56,72.52,72.55,176113.0,63.4213,63.4475,63.4126,63.4388,176113.0
2017-10-20 12:00:00,72.55,72.6,72.54,72.58,158662.0,63.4388,63.4825,63.43,63.465,158662.0
2017-10-20 12:10:00,72.59,72.63,72.58,72.63,156581.0,63.4738,63.5087,63.465,63.5087,156581.0
2017-10-20 12:20:00,72.62,72.64,72.61,72.63,102755.0,63.5,63.5175,63.4913,63.5087,102755.0
2017-10-20 12:30:00,72.63,72.68,72.62,72.68,56787.0,63.5087,63.5525,63.5,63.5525,56787.0
2017-10-20 12:40:00,72.68,72.7,72.67,72.7,43575.0,63.5525,63.57,63.5437,63.57,43575.0
2017-10-20 12:50:00,72.69,72.72,72.68,72.71,54101.0,63.5612,63.5874,63.5525,63.5787,54101.0
2017-10-20 13:00:00,72.72,72.74,72.7,72.72,65416.0,63.5874,63.6049,63.57,63.5874,65416.0
2017-10-20 13:10:00,72.72,72.74,72.71,72.73,63446.0,63.5874,63.6049,63.5787,63.5962,63446.0
2017-10-20 13:20:00,72.74,72.77,72.73,72.75,123438.0,63.6049,63.6312,63.5962,63.6137,123438.0
2017-10-20 13:30:00,72.75,72.81,72.74,72.81,100735.0,63.6137,63.6661,63.6049,63.6661,100735.0
2017-10-20 13:40:00,72.81,72.82,72.78,72.79,119287.0,63.6661,63.6749,63.6399,63.6487,119287.0
2017-10-20 13:50:00,72.78,72.79,72.74,72.77,643204.0,63.6399,63.6487,63.6049,63.6312,643204.0
2017-10-20 14:00:00,72.77,72.81,72.76,72.8,63934.0,63.6312,63.6661,63.6224,63.6574,63934.0
2017-10-20 14:10:00,72.8,72.83,72.79,72.82,212655.0,63.6574,63.6836,63.6487,63.6749,212655.0
2017-10-20 14:20:00,72.83,72.87,72.82,72.85,156196.0,63.6836,63.7186,63.6749,63.7011,156196.0
2017-10-20 14:30:00,72.86,72.87,72.84,72.87,99392.0,63.7099,63.7186,63.6924,63.7186,99392.0
2017-10-20 14:40:00,72.87,72.89,72.85,72.88,107607.0,63.7186,63.7361,63.7011,63.7274,107607.0
2017-10-20 14:50:00,72.88,72.88,72.83,72.84,119515.0,63.7274,63.7274,63.6836,63.6924,119515.0
2017-10-20 15:00:00,72.84,72.87,72.83,72.86,330868.0,63.6924,63.7186,63.6836,63.7099,330868.0
2017-10-20 15:10:00,72.86,72.87,72.84,72.86,112696.0,63.7099,63.7186,63.6924,63.7099,112696.0
2017-10-20 15:20:00,72.86,72.86,72.83,72.86,112887.0,63.7099,63.7099,63.6836,63.7099,112887.0
2017-10-20 15:30:00,72.86,72.92,72.85,72.91,292626.0,63.7099,63.7623,63.7011,63.7536,292626.0
2017-10-20 15:40:00,72.9,72.91,72.86,72.87,292774.0,63.7448,63.7536,63.7099,63.7186,292774.0
2017-10-20 15:50:00,72.87,72.95,72.86,72.95,1026501.0,63.7186,63.7886,63.7099,63.7886,1026501.0
2017-10-23 09:30:00,72.95,72.96,72.77,72.78,277782.0,63.7886,63.7973,63.6312,63.6399,277782.0
2017-10-23 09:40:00,72.78,72.91,72.74,72.87,271105.0,63.6399,63.7536,63.6049,63.7186,271105.0
2017-10-23 09:50:00,72.87,72.88,72.78,72.79,150863.0,63.7186,63.7274,63.6399,63.6487,150863.0
2017-10-23 10:00:00,72.78,72.83,72.76,72.78,314550.0,63.6399,63.6836,63.6224,63.6399,314550.0
2017-10-23 10:10:00,72.78,72.85,72.78,72.81,137809.0,63.6399,63.7011,63.6399,63.6661,137809.0
2017-10-23 10:20:00,72.8,72.83,72.77,72.79,203570.0,63.6574,63.6836,63.6312,63.6487,203570.0
2017-10-23 10:30:00,72.8,72.83,72.79,72.79,108790.0,63.6574,63.6836,63.6487,63.6487,108790.0
2017-10-23 10:40:00,72.79,72.82,72.76,72.76,95770.0,63.6487,63.6749,63.6224,63.6224,95770.0
2017-10-23 10:50:00,72.75,72.83,72.75,72.77,124818.0,63.6137,63.6836,63.6137,63.6312,124818.0
2017-10-23 11:00:00,72.78,72.82,72.77,72.81,135161.0,63.6399,63.6749,63.6312,63.6661,135161.0
2017-10-23 11:10:00,72.81,72.82,72.78,72.81,45228.0,63.6661,63.6749,63.6399,63.6661,45228.0
2017-10-23 11:20:00,72.81,72.88,72.81,72.86,61985.0,63.6661,63.7274,63.6661,63.7099,61985.0
2017-10-23 11:30:00,72.86,72.88,72.76,72.76,79086.0,63.7099,63.7274,63.6224,63.6224,79086.0
2017-10-23 11:40:00,72.76,72.79,72.75,72.78,216082.0,63.6224,63.6487,63.6137,63.6399,216082.0
2017-10-23 11:50:00,72.78,72.78,72.74,72.76,97265.0,63.6399,63.6399,63.6049,63.6224,97265.0
2017-10-23 12:00:00,72.76,72.77,72.7,72.73,70463.0,63.6224,63.6312,63.57,63.5962,70463.0
2017-10-23 12:10:00,72.73,72.73,72.68,72.68,54342.0,63.5962,63.5962,63.5525,63.5525,54342.0
2017-10-23 12:20:00,72.68,72.71,72.67,72.7,44631.0,63.5525,63.5787,63.5437,63.57,44631.0
2017-10-23 12:30:00,72.7,72.72,72.68,72.68,59759.0,63.57,63.5874,63.5525,63.5525,59759.0
2017-10-23 12:40:00,72.68,72.7,72.66,72.66,72709.0,63.5525,63.57,63.535,63.535,72709.0
2017-10-23 12:50:00,72.67,72.69,72.65,72.69,69014.0,63.5437,63.5612,63.5262,63.5612,69014.0
2017-10-23 13:00:00,72.69,72.69,72.66,72.67,49701.0,63.5612,63.5612,63.535,63.5437,49701.0
2017-10-23 13:10:00,72.66,72.67,72.6,72.62,42632.0,63.535,63.5437,63.4825,63.5,42632.0
2017-10-23 13:20:00,72.63,72.64,72.61,72.63,62601.0,63.5087,63.5175,63.4913,63.5087,62601.0
2017-10-23 13:30:00,72.64,72.65,72.61,72.63,65367.0,63.5175,63.5262,63.4913,63.5087,65367.0
2017-10-23 13:40:00,72.63,72.68,72.63,72.67,84426.0,63.5087,63.5525,63.5087,63.5437,84426.0
2017-10-23 13:50:00,72.67,72.68,72.64,72.66,50981.0,63.5437,63.5525,63.5175,63.535,50981.0
2017-10-23 14:00:00,72.65,72.67,72.62,72.67,37366.0,63.5262,63.5437,63.5,63.5437,37366.0
2017-10-23 14:10:00,72.67,72.67,72.62,72.62,94035.0,63.5437,63.5437,63.5,63.5,94035.0
2017-10-23 14:20:00,72.61,72.65,72.6,72.64,322215.0,63.4913,63.5262,63.4825,63.5175,322215.0
2017-10-23 14:30:00,72.64,72.64,72.59,72.6,68874.0,63.5175,63.5175,63.4738,63.4825,68874.0
2017-10-23 14:40:00,72.61,72.62,72.58,72.59,61687.0,63.4913,63.5,63.465,63.4738,61687.0
2017-10-23 14:50:00,72.59,72.67,72.58,72.66,165422.0,63.4738,63.5437,63.465,63.535,165422.0
2017-10-23 15:00:00,72.66,72.67,72.61,72.61,128840.0,63.535,63.5437,63.4913,63.4913,128840.0
2017-10-23 15:10:00,72.61,72.62,72.59,72.6,121834.0,63.4913,63.5,63.4738,63.4825,121834.0
2017-10-23 15:20:00,72.59,72.6,72.55,72.58,239278.0,63.4738,63.4825,63.4388,63.465,239278.0
2017-10-23 15:30:00,72.57,72.6,72.5,72.53,172629.0,63.4563,63.4825,63.3951,63.4213,172629.0
2017-10-23 15:40:00,72.53,72.59,72.52,72.56,297159.0,63.4213,63.4738,63.4126,63.4475,297159.0
2017-10-23 15:50:00,72.57,72.57,72.48,72.51,1505189.0,63.4563,63.4563,63.3776,63.4038,1505189.0
2017-10-24 09:30:00,72.86,73.2,72.82,73.15,672519.0,63.7099,64.0072,63.6749,63.9634,672519.0
2017-10-24 09:40:00,73.14,73.15,73.01,73.06,269672.0,63.9547,63.9634,63.841,63.8847,269672.0
2017-10-24 09:50:00,73.06,73.16,73.03,73.07,406667.0,63.8847,63.9722,63.8585,63.8935,406667.0
2017-10-24 10:00:00,73.07,73.13,73.03,73.05,163979.0,63.8935,63.946,63.8585,63.876,163979.0
2017-10-24 10:10:00,73.05,73.09,73.0,73.01,130022.0,63.876,63.911,63.8323,63.841,130022.0
2017-10-24 10:20:00,73.0,73.06,72.98,73.06,132192.0,63.8323,63.8847,63.8148,63.8847,132192.0
2017-10-24 10:30:00,73.06,73.13,73.02,73.09,273604.0,63.8847,63.946,63.8498,63.911,273604.0
2017-10-24 10:40:00,73.09,73.14,73.02,73.04,127856.0,63.911,63.9547,63.8498,63.8673,127856.0
2017-10-24 10:50:00,73.05,73.14,73.01,73.12,96312.0,63.876,63.9547,63.841,63.9372,96312.0
2017-10-24 11:00:00,73.13,73.14,73.09,73.1,117451.0,63.946,63.9547,63.911,63.9197,117451.0
2017-10-24 11:10:00,73.1,73.1,73.02,73.04,103058.0,63.9197,63.9197,63.8498,63.8673,103058.0
2017-10-24 11:20:00,73.03,73.1,73.0,73.1,94583.0,63.8585,63.9197,63.8323,63.9197,94583.0
2017-10-24 11:30:00,73.1,73.1,73.02,73.05,113496.0,63.9197,63.9197,63.8498,63.876,113496.0
2017-10-24 11:40:00,73.04,73.09,73.02,73.07,149128.0,63.8673,63.911,63.8498,63.8935,149128.0
2017-10-24 11:50:00,73.06,73.09,73.03,73.05,124740.0,63.8847,63.911,63.8585,63.876,124740.0
2017-10-24 12:00:00,73.05,73.05,72.99,73.02,53177.0,63.876,63.876,63.8235,63.8498,53177.0
2017-10-24 12:10:00,73.02,73.06,73.0,73.06,63293.0,63.8498,63.8847,63.8323,63.8847,63293.0
2017-10-24 12:20:00,73.06,73.1,73.04,73.09,60007.0,63.8847,63.9197,63.8673,63.911,60007.0
2017-10-24 12:30:00,73.09,73.09,73.02,73.02,68820.0,63.911,63.911,63.8498,63.8498,68820.0
2017-10-24 12:40:00,73.02,73.08,72.98,73.05,140010.0,63.8498,63.9022,63.8148,63.876,140010.0
2017-10-24 12:50:00,73.06,73.07,73.02,73.03,48947.0,63.8847,63.8935,63.8498,63.8585,48947.0
2017-10-24 13:00:00,73.03,73.05,72.99,72.99,107797.0,63.8585,63.876,63.8235,63.8235,107797.0
2017-10-24 13:10:00,72.99,73.05,72.98,73.02,81998.0,63.8235,63.876,63.8148,63.8498,81998.0
2017-10-24 13:20:00,73.01,73.02,72.96,72.99,693482.0,63.841,63.8498,63.7973,63.8235,693482.0
2017-10-24 13:30:00,72.99,73.02,72.98,72.99,69100.0,63.8235,63.8498,63.8148,63.8235,69100.0
2017-10-24 13:40:00,72.99,73.02,72.98,73.0,78573.0,63.8235,63.8498,63.8148,63.8323,78573.0
2017-10-24 13:50:00,73.01,73.01,72.97,72.98,53801.0,63.841,63.841,63.806,63.8148,53801.0
2017-10-24 14:00:00,72.98,72.99,72.95,72.98,63843.0,63.8148,63.8235,63.7886,63.8148,63843.0
2017-10-24 14:10:00,72.97,73.01,72.97,72.99,141438.0,63.806,63.841,63.806,63.8235,141438.0
2017-10-24 14:20:00,73.0,73.03,72.98,73.02,134336.0,63.8323,63.8585,63.8148,63.8498,134336.0
2017-10-24 14:30:00,73.02,73.05,73.01,73.02,187444.0,63.8498,63.876,63.841,63.8498,187444.0
2017-10-24 14:40:00,73.02,73.03,72.97,72.99,105751.0,63.8498,63.8585,63.806,63.8235,105751.0
2017-10-24 14:50:00,72.98,73.0,72.96,72.97,94212.0,63.8148,63.8323,63.7973,63.806,94212.0
2017-10-24 15:00:00,72.98,73.03,72.9,72.91,243829.0,63.8148,63.8585,63.7448,63.7536,243829.0
2017-10-24 15:10:00,72.91,72.97,72.9,72.96,163494.0,63.7536,63.806,63.7448,63.7973,163494.0
2017-10-24 15:20:00,72.96,72.98,72.93,72.95,381793.0,63.7973,63.8148,63.7711,63.7886,381793.0
2017-10-24 15:30:00,72.95,72.99,72.94,72.95,130786.0,63.7886,63.8235,63.7798,63.7886,130786.0
2017-10-24 15:40:00,72.95,72.96,72.89,72.91,232744.0,63.7886,63.7973,63.7361,63.7536,232744.0
2017-10-24 15:50:00,72.91,72.94,72.88,72.91,913008.0,63.7536,63.7798,63.7274,63.7536,913008.0
2017-10-25 09:30:00,72.86,72.86,72.59,72.7,291544.0,63.7099,63.7099,63.4738,63.57,291544.0
2017-10-25 09:40:00,72.7,72.71,72.64,72.64,252878.0,63.57,63.5787,63.5175,63.5175,252878.0
2017-10-25 09:50:00,72.63,72.67,72.6,72.67,260741.0,63.5087,63.5437,63.4825,63.5437,260741.0
2017-10-25 10:00:00,72.67,72.68,72.58,72.6,133524.0,63.5437,63.5525,63.465,63.4825,133524.0
2017-10-25 10:10:00,72.59,72.6,72.47,72.48,143770.0,63.4738,63.4825,63.3688,63.3776,143770.0
2017-10-25 10:20:00,72.48,72.53,72.43,72.51,120589.0,63.3776,63.4213,63.3339,63.4038,120589.0
2017-10-25 10:30:00,72.51,72.53,72.4,72.41,89817.0,63.4038,63.4213,63.3076,63.3164,89817.0
2017-10-25 10:40:00,72.41,72.45,72.35,72.36,81302.0,63.3164,63.3514,63.2639,63.2727,81302.0
2017-10-25 10:50:00,72.37,72.39,72.3,72.31,225276.0,63.2814,63.2989,63.2202,63.2289,225276.0
2017-10-25 11:00:00,72.31,72.32,72.21,72.25,142125.0,63.2289,63.2377,63.1415,63.1765,142125.0
2017-10-25 11:10:00,72.25,72.31,72.15,72.16,153840.0,63.1765,63.2289,63.089,63.0978,153840.0
2017-10-25 11:20:00,72.17,72.26,72.14,72.24,139538.0,63.1065,63.1852,63.0803,63.1677,139538.0
2017-10-25 11:30:00,72.23,72.34,72.23,72.26,97995.0,63.159,63.2552,63.159,63.1852,97995.0
2017-10-25 11:40:00,72.27,72.27,72.19,72.19,136787.0,63.194,63.194,63.124,63.124,136787.0
2017-10-25 11:50:00,72.2,72.21,72.12,72.16,143134.0,63.1327,63.1415,63.0628,63.0978,143134.0
2017-10-25 12:00:00,72.16,72.16,72.02,72.06,1060700.0,63.0978,63.0978,62.9754,63.0103,1060700.0
2017-10-25 12:10:00,72.05,72.06,71.94,71.95,627224.0,63.0016,63.0103,62.9054,62.9141,627224.0
2017-10-25 12:20:00,71.95,71.98,71.91,71.91,588382.0,62.9141,62.9404,62.8792,62.8792,588382.0
2017-10-25 12:30:00,71.91,71.94,71.83,71.84,153968.0,62.8792,62.9054,62.8092,62.818,153968.0
2017-10-25 12:40:00,71.84,71.9,71.83,71.84,111763.0,62.818,62.8704,62.8092,62.818,111763.0
2017-10-25 12:50:00,71.85,71.95,71.84,71.92,159640.0,62.8267,62.9141,62.818,62.8879,159640.0
2017-10-25 13:00:00,71.91,71.92,71.86,71.9,136989.0,62.8792,62.8879,62.8354,62.8704,136989.0
2017-10-25 13:10:00,71.9,71.96,71.89,71.93,92324.0,62.8704,62.9229,62.8617,62.8967,92324.0
2017-10-25 13:20:00,71.94,71.95,71.9,71.91,66581.0,62.9054,62.9141,62.8704,62.8792,66581.0
2017-10-25 13:30:00,71.91,72.04,71.91,72.02,67568.0,62.8792,62.9928,62.8792,62.9754,67568.0
2017-10-25 13:40:00,72.02,72.13,72.02,72.1,107689.0,62.9754,63.0715,62.9754,63.0453,107689.0
2017-10-25 13:50:00,72.11,72.16,72.1,72.12,127168.0,63.0541,63.0978,63.0453,63.0628,127168.0
2017-10-25 14:00:00,72.12,72.23,72.12,72.17,254970.0,63.0628,63.159,63.0628,63.1065,254970.0
2017-10-25 14:10:00,72.18,72.21,72.15,72.18,156515.0,63.1153,63.1415,63.089,63.1153,156515.0
2017-10-25 14:20:00,72.18,72.25,72.17,72.22,86285.0,63.1153,63.1765,63.1065,63.1502,86285.0
2017-10-25 14:30:00,72.23,72.24,72.11,72.13,148467.0,63.159,63.1677,63.0541,63.0715,148467.0
2017-10-25 14:40:00,72.14,72.17,72.1,72.14,188226.0,63.0803,63.1065,63.0453,63.0803,188226.0
2017-10-25 14:50:00,72.14,72.16,72.1,72.11,116750.0,63.0803,63.0978,63.0453,63.0541,116750.0
2017-10-25 15:00:00,72.11,72.16,72.09,72.13,258806.0,63.0541,63.0978,63.0366,63.0715,258806.0
2017-10-25 15:10:00,72.13,72.18,72.13,72.16,69109.0,63.0715,63.1153,63.0715,63.0978,69109.0
2017-10-25 15:20:00,72.16,72.22,72.16,72.19,208277.0,63.0978,63.1502,63.0978,63.124,208277.0
2017-10-25 15:30:00,72.19,72.19,72.12,72.13,209246.0,63.124,63.124,63.0628,63.0715,209246.0
2017-10-25 15:40:00,72.12,72.14,72.04,72.05,499289.0,63.0628,63.0803,62.9928,63.0016,499289.0
2017-10-25 15:50:00,72.05,72.2,72.04,72.18,2176649.0,63.0016,63.1327,62.9928,63.1153,2176649.0
2017-10-26 09:30:00,72.43,72.63,72.4,72.41,388662.0,63.3339,63.5087,63.3076,63.3164,388662.0
2017-10-26 09:40:00,72.42,72.54,72.41,72.45,399523.0,63.3251,63.43,63.3164,63.3514,399523.0
2017-10-26 09:50:00,72.46,72.6,72.45,72.55,297732.0,63.3601,63.4825,63.3514,63.4388,297732.0
2017-10-26 10:00:00,72.56,72.56,72.5,72.5,271109.0,63.4475,63.4475,63.3951,63.3951,271109.0
2017-10-26 10:10:00,72.51,72.6,72.5,72.55,294528.0,63.4038,63.4825,63.3951,63.4388,294528.0
2017-10-26 10:20:00,72.54,72.6,72.53,72.59,167980.0,63.43,63.4825,63.4213,63.4738,167980.0
2017-10-26 10:30:00,72.58,72.62,72.53,72.55,290566.0,63.465,63.5,63.4213,63.4388,290566.0
2017-10-26 10:40:00,72.56,72.6,72.5,72.51,168754.0,63.4475,63.4825,63.3951,63.4038,168754.0
2017-10-26 10:50:00,72.51,72.56,72.46,72.47,163759.0,63.4038,63.4475,63.3601,63.3688,163759.0
2017-10-26 11:00:00,72.48,72.53,72.43,72.44,157532.0,63.3776,63.4213,63.3339,63.3426,157532.0
2017-10-26 11:10:00,72.44,72.47,72.24,72.26,210834.0,63.3426,63.3688,63.1677,63.1852,210834.0
2017-10-26 11:20:00,72.26,72.36,72.25,72.33,107570.0,63.1852,63.2727,63.1765,63.2464,107570.0
2017-10-26 11:30:00,72.34,72.4,72.32,72.33,88194.0,63.2552,63.3076,63.2377,63.2464,88194.0
2017-10-26 11:40:00,72.32,72.35,72.28,72.28,84023.0,63.2377,63.2639,63.2027,63.2027,84023.0
2017-10-26 11:50:00,72.28,72.29,72.22,72.28,188403.0,63.2027,63.2114,63.1502,63.2027,188403.0
2017-10-26 12:00:00,72.27,72.27,72.22,72.26,83641.0,63.194,63.194,63.1502,63.1852,83641.0
2017-10-26 12:10:00,72.25,72.33,72.24,72.29,43803.0,63.1765,63.2464,63.1677,63.2114,43803.0
2017-10-26 12:20:00,72.3,72.32,72.27,72.31,41368.0,63.2202,63.2377,63.194,63.2289,41368.0
2017-10-26 12:30:00,72.31,72.32,72.2,72.22,67303.0,63.2289,63.2377,63.1327,63.1502,67303.0
2017-10-26 12:40:00,72.21,72.26,72.2,72.25,67266.0,63.1415,63.1852,63.1327,63.1765,67266.0
2017-10-26 12:50:00,72.25,72.27,72.14,72.14,108144.0,63.1765,63.194,63.0803,63.0803,108144.0
2017-10-26 13:00:00,72.15,72.22,72.13,72.22,47884.0,63.089,63.1502,63.0715,63.1502,47884.0
2017-10-26 13:10:00,72.22,72.24,72.19,72.23,91959.0,63.1502,63.1677,63.124,63.159,91959.0
2017-10-26 13:20:00,72.22,72.27,72.21,72.24,43060.0,63.1502,63.194,63.1415,63.1677,43060.0
2017-10-26 13:30:00,72.24,72.28,72.24,72.26,69330.0,63.1677,63.2027,63.1677,63.1852,69330.0
2017-10-26 13:40:00,72.26,72.27,72.2,72.21,56982.0,63.1852,63.194,63.1327,63.1415,56982.0
2017-10-26 13:50:00,72.21,72.23,72.18,72.22,56928.0,63.1415,63.159,63.1153,63.1502,56928.0
2017-10-26 14:00:00,72.22,72.26,72.2,72.21,138046.0,63.1502,63.1852,63.1327,63.1415,138046.0
2017-10-26 14:10:00,72.21,72.23,72.19,72.19,54032.0,63.1415,63.159,63.124,63.124,54032.0
2017-10-26 14:20:00,72.19,72.24,72.17,72.23,113040.0,63.124,63.1677,63.1065,63.159,113040.0
2017-10-26 14:30:00,72.23,72.31,72.23,72.3,80838.0,63.159,63.2289,63.159,63.2202,80838.0
2017-10-26 14:40:00,72.3,72.32,72.28,72.31,60864.0,63.2202,63.2377,63.2027,63.2289,60864.0
2017-10-26 14:50:00,72.31,72.32,72.27,72.31,106183.0,63.2289,63.2377,63.194,63.2289,106183.0
2017-10-26 15:00:00,72.31,72.37,72.31,72.32,81118.0,63.2289,63.2814,63.2289,63.2377,81118.0
2017-10-26 15:10:00,72.33,72.34,72.29,72.31,109051.0,63.2464,63.2552,63.2114,63.2289,109051.0
2017-10-26 15:20:00,72.31,72.36,72.31,72.36,219148.0,63.2289,63.2727,63.2289,63.2727,219148.0
2017-10-26 15:30:00,72.36,72.38,72.33,72.36,325855.0,63.2727,63.2901,63.2464,63.2727,325855.0
2017-10-26 15:40:00,72.36,72.39,72.33,72.34,232444.0,63.2727,63.2989,63.2464,63.2552,232444.0
2017-10-26 15:50:00,72.33,72.36,72.3,72.32,1028813.0,63.2464,63.2727,63.2202,63.2377,1028813.0
2017-10-27 09:30:00,72.19,72.43,72.15,72.4,343312.0,63.124,63.3339,63.089,63.3076,343312.0
2017-10-27 09:40:00,72.39,72.5,72.37,72.38,189100.0,63.2989,63.3951,63.2814,63.2901,189100.0
2017-10-27 09:50:00,72.38,72.48,72.37,72.41,309070.0,63.2901,63.3776,63.2814,63.3164,309070.0
2017-10-27 10:00:00,72.41,72.52,72.4,72.45,252617.0,63.3164,63.4126,63.3076,63.3514,252617.0
2017-10-27 10:10:00,72.45,72.47,72.31,72.37,115934.0,63.3514,63.3688,63.2289,63.2814,115934.0
2017-10-27 10:20:00,72.38,72.38,72.29,72.33,156395.0,63.2901,63.2901,63.2114,63.2464,156395.0
2017-10-27 10:30:00,72.33,72.36,72.28,72.32,109439.0,63.2464,63.2727,63.2027,63.2377,109439.0
2017-10-27 10:40:00,72.32,72.36,72.28,72.33,82799.0,63.2377,63.2727,63.2027,63.2464,82799.0
2017-10-27 10:50:00,72.32,72.35,72.27,72.3,985444.0,63.2377,63.2639,63.194,63.2202,985444.0
2017-10-27 11:00:00,72.3,72.34,72.28,72.29,218637.0,63.2202,63.2552,63.2027,63.2114,218637.0
2017-10-27 11:10:00,72.3,72.35,72.3,72.35,76144.0,63.2202,63.2639,63.2202,63.2639,76144.0
2017-10-27 11:20:00,72.35,72.39,72.3,72.32,111767.0,63.2639,63.2989,63.2202,63.2377,111767.0
2017-10-27 11:30:00,72.32,72.4,72.31,72.39,83522.0,63.2377,63.3076,63.2289,63.2989,83522.0
2017-10-27 11:40:00,72.39,72.41,72.29,72.3,74894.0,63.2989,63.3164,63.2114,63.2202,74894.0
2017-10-27 11:50:00,72.31,72.31,72.26,72.3,97908.0,63.2289,63.2289,63.1852,63.2202,97908.0
2017-10-27 12:00:00,72.3,72.37,72.3,72.35,52852.0,63.2202,63.2814,63.2202,63.2639,52852.0
2017-10-27 12:10:00,72.35,72.39,72.35,72.37,57510.0,63.2639,63.2989,63.2639,63.2814,57510.0
2017-10-27 12:20:00,72.37,72.4,72.34,72.38,82195.0,63.2814,63.3076,63.2552,63.2901,82195.0
2017-10-27 12:30:00,72.38,72.41,72.36,72.4,79677.0,63.2901,63.3164,63.2727,63.3076,79677.0
2017-10-27 12:40:00,72.4,72.43,72.39,72.42,77196.0,63.3076,63.3339,63.2989,63.3251,77196.0
2017-10-27 12:50:00,72.42,72.44,72.39,72.44,45124.0,63.3251,63.3426,63.2989,63.3426,45124.0
2017-10-27 13:00:00,72.44,72.46,72.38,72.39,46193.0,63.3426,63.3601,63.2901,63.2989,46193.0
2017-10-27 13:10:00,72.38,72.41,72.37,72.4,51226.0,63.2901,63.3164,63.2814,63.3076,51226.0
2017-10-27 13:20:00,72.39,72.4,72.34,72.35,70604.0,63.2989,63.3076,63.2552,63.2639,70604.0
2017-10-27 13:30:00,72.34,72.35,72.31,72.32,111814.0,63.2552,63.2639,63.2289,63.2377,111814.0
2017-10-27 13:40:00,72.33,72.34,72.3,72.31,93096.0,63.2464,63.2552,63.2202,63.2289,93096.0
2017-10-27 13:50:00,72.31,72.34,72.27,72.28,58452.0,63.2289,63.2552,63.194,63.2027,58452.0
2017-10-27 14:00:00,72.28,72.3,72.26,72.28,90857.0,63.2027,63.2202,63.1852,63.2027,90857.0
2017-10-27 14:10:00,72.29,72.35,72.29,72.35,69515.0,63.2114,63.2639,63.2114,63.2639,69515.0
2017-10-27 14:20:00,72.35,72.37,72.32,72.34,74580.0,63.2639,63.2814,63.2377,63.2552,74580.0
2017-10-27 14:30:00,72.34,72.36,72.33,72.34,75660.0,63.2552,63.2727,63.2464,63.2552,75660.0
2017-10-27 14:40:00,72.34,72.34,72.31,72.33,60240.0,63.2552,63.2552,63.2289,63.2464,60240.0
2017-10-27 14:50:00,72.32,72.34,72.31,72.31,86590.0,63.2377,63.2552,63.2289,63.2289,86590.0
2017-10-27 15:00:00,72.31,72.32,72.29,72.3,158749.0,63.2289,63.2377,63.2114,63.2202,158749.0
2017-10-27 15:10:00,72.3,72.32,72.29,72.31,153552.0,63.2202,63.2377,63.2114,63.2289,153552.0
2017-10-27 15:20:00,72.31,72.33,72.29,72.31,190139.0,63.2289,63.2464,63.2114,63.2289,190139.0
2017-10-27 15:30:00,72.31,72.31,72.25,72.26,542493.0,63.2289,63.2289,63.1765,63.1852,542493.0
2017-10-27 15:40:00,72.26,72.29,72.24,72.28,317159.0,63.1852,63.2114,63.1677,63.2027,317159.0
2017-10-27 15:50:00,72.29,72.32,72.22,72.3,1058631.0,63.2114,63.2377,63.1502,63.2202,1058631.0
2017-10-30 09:30:00,72.15,72.18,72.02,72.15,220849.0,63.089,63.1153,62.9754,63.089,220849.0
2017-10-30 09:40:00,72.15,72.18,72.02,72.05,183333.0,63.089,63.1153,62.9754,63.0016,183333.0
2017-10-30 09:50:00,72.05,72.11,72.04,72.04,103596.0,63.0016,63.0541,62.9928,62.9928,103596.0
2017-10-30 10:00:00,72.03,72.1,72.03,72.09,91314.0,62.9841,63.0453,62.9841,63.0366,91314.0
2017-10-30 10:10:00,72.09,72.15,72.01,72.14,181047.0,63.0366,63.089,62.9666,63.0803,181047.0
2017-10-30 10:20:00,72.15,72.17,72.04,72.05,413686.0,63.089,63.1065,62.9928,63.0016,413686.0
2017-10-30 10:30:00,72.04,72.12,72.03,72.12,291218.0,62.9928,63.0628,62.9841,63.0628,291218.0
2017-10-30 10:40:00,72.11,72.18,72.09,72.13,194305.0,63.0541,63.1153,63.0366,63.0715,194305.0
2017-10-30 10:50:00,72.14,72.14,72.08,72.11,101994.0,63.0803,63.0803,63.0278,63.0541,101994.0
2017-10-30 11:00:00,72.1,72.18,72.09,72.15,129771.0,63.0453,63.1153,63.0366,63.089,129771.0
2017-10-30 11:10:00,72.15,72.21,72.14,72.16,68578.0,63.089,63.1415,63.0803,63.0978,68578.0
2017-10-30 11:20:00,72.15,72.16,72.06,72.07,105171.0,63.089,63.0978,63.0103,63.0191,105171.0
2017-10-30 11:30:00,72.06,72.1,71.92,71.92,164353.0,63.0103,63.0453,62.8879,62.8879,164353.0
2017-10-30 11:40:00,71.93,71.95,71.91,71.93,172960.0,62.8967,62.9141,62.8792,62.8967,172960.0
2017-10-30 11:50:00,71.92,71.94,71.89,71.92,93704.0,62.8879,62.9054,62.8617,62.8879,93704.0
2017-10-30 12:00:00,71.92,71.92,71.87,71.9,112365.0,62.8879,62.8879,62.8442,62.8704,112365.0
2017-10-30 12:10:00,71.89,71.89,71.82,71.84,93167.0,62.8617,62.8617,62.8005,62.818,93167.0
2017-10-30 12:20:00,71.84,71.91,71.83,71.89,251213.0,62.818,62.8792,62.8092,62.8617,251213.0
2017-10-30 12:30:00,71.89,71.91,71.83,71.84,56256.0,62.8617,62.8792,62.8092,62.818,56256.0
2017-10-30 12:40:00,71.83,71.88,71.82,71.86,61076.0,62.8092,62.8529,62.8005,62.8354,61076.0
2017-10-30 12:50:00,71.86,71.93,71.86,71.92,95960.0,62.8354,62.8967,62.8354,62.8879,95960.0
2017-10-30 13:00:00,71.92,71.96,71.91,71.95,46488.0,62.8879,62.9229,62.8792,62.9141,46488.0
2017-10-30 13:10:00,71.95,71.95,71.91,71.93,92806.0,62.9141,62.9141,62.8792,62.8967,92806.0
2017-10-30 13:20:00,71.93,71.93,71.9,71.91,54924.0,62.8967,62.8967,62.8704,62.8792,54924.0
2017-10-30 13:30:00,71.91,71.93,71.88,71.9,65600.0,62.8792,62.8967,62.8529,62.8704,65600.0
2017-10-30 13:40:00,71.9,71.96,71.88,71.96,84388.0,62.8704,62.9229,62.8529,62.9229,84388.0
2017-10-30 13:50:00,71.96,71.96,71.84,71.85,342203.0,62.9229,62.9229,62.818,62.8267,342203.0
2017-10-30 14:00:00,71.84,71.89,71.83,71.87,342883.0,62.818,62.8617,62.8092,62.8442,342883.0
2017-10-30 14:10:00,71.87,71.91,71.86,71.89,77836.0,62.8442,62.8792,62.8354,62.8617,77836.0
2017-10-30 14:20:00,71.89,71.9,71.86,71.89,95890.0,62.8617,62.8704,62.8354,62.8617,95890.0
2017-10-30 14:30:00,71.89,71.91,71.86,71.87,72439.0,62.8617,62.8792,62.8354,62.8442,72439.0
2017-10-30 14:40:00,71.87,71.89,71.85,71.86,97787.0,62.8442,62.8617,62.8267,62.8354,97787.0
2017-10-30 14:50:00,71.87,71.87,71.85,71.86,119375.0,62.8442,62.8442,62.8267,62.8354,119375.0
2017-10-30 15:00:00,71.87,71.88,71.82,71.87,102254.0,62.8442,62.8529,62.8005,62.8442,102254.0
2017-10-30 15:10:00,71.87,71.88,71.8,71.81,235556.0,62.8442,62.8529,62.783,62.7917,235556.0
2017-10-30 15:20:00,71.82,71.83,71.77,71.78,264940.0,62.8005,62.8092,62.7567,62.7655,264940.0
2017-10-30 15:30:00,71.78,71.82,71.76,71.81,268399.0,62.7655,62.8005,62.748,62.7917,268399.0
2017-10-30 15:40:00,71.81,71.85,71.79,71.84,904295.0,62.7917,62.8267,62.7742,62.818,904295.0
2017-10-30 15:50:00,71.85,71.87,71.8,71.81,1915663.0,62.8267,62.8442,62.783,62.7917,1915663.0
2017-10-31 09:30:00,71.89,72.08,71.77,71.81,495927.0,62.8617,63.0278,62.7567,62.7917,495927.0
2017-10-31 09:40:00,71.81,71.87,71.76,71.83,548019.0,62.7917,62.8442,62.748,62.8092,548019.0
2017-10-31 09:50:00,71.83,71.84,71.69,71.74,173720.0,62.8092,62.818,62.6868,62.7305,173720.0
2017-10-31 10:00:00,71.75,71.77,71.69,71.7,179976.0,62.7393,62.7567,62.6868,62.6955,179976.0
2017-10-31 10:10:00,71.7,71.73,71.65,71.69,183887.0,62.6955,62.7218,62.6518,62.6868,183887.0
2017-10-31 10:20:00,71.68,71.75,71.67,71.71,115576.0,62.6781,62.7393,62.6693,62.7043,115576.0
2017-10-31 10:30:00,71.71,71.76,71.68,71.71,205206.0,62.7043,62.748,62.6781,62.7043,205206.0
2017-10-31 10:40:00,71.71,71.77,71.7,71.73,282501.0,62.7043,62.7567,62.6955,62.7218,282501.0
2017-10-31 10:50:00,71.73,71.75,71.68,71.71,83713.0,62.7218,62.7393,62.6781,62.7043,83713.0
2017-10-31 11:00:00,71.7,71.73,71.68,71.73,141058.0,62.6955,62.7218,62.6781,62.7218,141058.0
2017-10-31 11:10:00,71.72,71.76,71.71,71.73,118963.0,62.713,62.748,62.7043,62.7218,118963.0
2017-10-31 11:20:00,71.72,71.77,71.69,71.73,66840.0,62.713,62.7567,62.6868,62.7218,66840.0
2017-10-31 11:30:00,71.73,71.79,71.72,71.78,176020.0,62.7218,62.7742,62.713,62.7655,176020.0
2017-10-31 11:40:00,71.79,71.83,71.75,71.76,131921.0,62.7742,62.8092,62.7393,62.748,131921.0
2017-10-31 11:50:00,71.76,71.84,71.75,71.84,93928.0,62.748,62.818,62.7393,62.818,93928.0
2017-10-31 12:00:00,71.84,71.86,71.78,71.8,104475.0,62.818,62.8354,62.7655,62.783,104475.0
2017-10-31 12:10:00,71.8,71.87,71.79,71.85,54846.0,62.783,62.8442,62.7742,62.8267,54846.0
2017-10-31 12:20:00,71.86,71.87,71.83,71.87,61010.0,62.8354,62.8442,62.8092,62.8442,61010.0
2017-10-31 12:30:00,71.87,71.88,71.82,71.86,80733.0,62.8442,62.8529,62.8005,62.8354,80733.0
2017-10-31 12:40:00,71.87,71.9,71.86,71.87,200950.0,62.8442,62.8704,62.8354,62.8442,200950.0
2017-10-31 12:50:00,71.86,71.87,71.83,71.84,284784.0,62.8354,62.8442,62.8092,62.818,284784.0
2017-10-31 13:00:00,71.84,71.87,71.83,71.86,119932.0,62.818,62.8442,62.8092,62.8354,119932.0
2017-10-31 13:10:00,71.86,71.87,71.79,71.83,45574.0,62.8354,62.8442,62.7742,62.8092,45574.0
2017-10-31 13:20:00,71.82,71.82,71.78,71.8,50571.0,62.8005,62.8005,62.7655,62.783,50571.0
2017-10-31 13:30:00,71.8,71.82,71.76,71.8,128541.0,62.783,62.8005,62.748,62.783,128541.0
2017-10-31 13:40:00,71.8,71.8,71.74,71.74,79937.0,62.783,62.783,62.7305,62.7305,79937.0
2017-10-31 13:50:00,71.74,71.76,71.73,71.74,117855.0,62.7305,62.748,62.7218,62.7305,117855.0
2017-10-31 14:00:00,71.73,71.74,71.68,71.7,139151.0,62.7218,62.7305,62.6781,62.6955,139151.0
2017-10-31 14:10:00,71.7,71.73,71.68,71.73,127360.0,62.6955,62.7218,62.6781,62.7218,127360.0
2017-10-31 14:20:00,71.73,71.73,71.69,71.71,107113.0,62.7218,62.7218,62.6868,62.7043,107113.0
2017-10-31 14:30:00,71.71,71.72,71.69,71.7,179084.0,62.7043,62.713,62.6868,62.6955,179084.0
2017-10-31 14:40:00,71.7,71.71,71.62,71.65,367010.0,62.6955,62.7043,62.6256,62.6518,367010.0
2017-10-31 14:50:00,71.65,71.71,71.65,71.71,133450.0,62.6518,62.7043,62.6518,62.7043,133450.0
2017-10-31 15:00:00,71.72,71.72,71.69,71.7,66084.0,62.713,62.713,62.6868,62.6955,66084.0
2017-10-31 15:10:00,71.7,71.72,71.66,71.66,118378.0,62.6955,62.713,62.6606,62.6606,118378.0
2017-10-31 15:20:00,71.67,71.7,71.65,71.66,159134.0,62.6693,62.6955,62.6518,62.6606,159134.0
2017-10-31 15:30:00,71.66,71.66,71.61,71.61,395890.0,62.6606,62.6606,62.6168,62.6168,395890.0
2017-10-31 15:40:00,71.61,71.61,71.51,71.56,739947.0,62.6168,62.6168,62.5294,62.5731,739947.0
2017-10-31 15:50:00,71.56,71.56,71.5,71.53,1078682.0,62.5731,62.5731,62.5207,62.5469,1078682.0
2017-11-01 09:30:00,71.75,71.91,71.72,71.76,262744.0,62.7393,62.8792,62.713,62.748,262744.0
2017-11-01 09:40:00,71.77,71.92,71.76,71.87,357638.0,62.7567,62.8879,62.748,62.8442,357638.0
2017-11-01 09:50:00,71.87,71.91,71.81,71.81,427984.0,62.8442,62.8792,62.7917,62.7917,427984.0
2017-11-01 10:00:00,71.81,71.83,71.77,71.78,476846.0,62.7917,62.8092,62.7567,62.7655,476846.0
2017-11-01 10:10:00,71.78,71.79,71.64,71.72,640530.0,62.7655,62.7742,62.6431,62.713,640530.0
2017-11-01 10:20:00,71.73,71.75,71.65,71.65,261074.0,62.7218,62.7393,62.6518,62.6518,261074.0
2017-11-01 10:30:00,71.65,71.66,71.56,71.63,281800.0,62.6518,62.6606,62.5731,62.6343,281800.0
2017-11-01 10:40:00,71.64,71.67,71.62,71.66,110220.0,62.6431,62.6693,62.6256,62.6606,110220.0
2017-11-01 10:50:00,71.66,71.71,71.62,71.62,106039.0,62.6606,62.7043,62.6256,62.6256,106039.0
2017-11-01 11:00:00,71.63,71.66,71.6,71.64,127605.0,62.6343,62.6606,62.6081,62.6431,127605.0
2017-11-01 11:10:00,71.64,71.64,71.58,71.6,351764.0,62.6431,62.6431,62.5906,62.6081,351764.0
2017-11-01 11:20:00,71.6,71.61,71.52,71.55,126109.0,62.6081,62.6168,62.5381,62.5644,126109.0
2017-11-01 11:30:00,71.55,71.58,71.46,71.49,100671.0,62.5644,62.5906,62.4857,62.5119,100671.0
2017-11-01 11:40:00,71.48,71.53,71.48,71.53,45091.0,62.5032,62.5469,62.5032,62.5469,45091.0
2017-11-01 11:50:00,71.53,71.57,71.5,71.55,59629.0,62.5469,62.5819,62.5207,62.5644,59629.0
2017-11-01 12:00:00,71.55,71.56,71.52,71.56,40775.0,62.5644,62.5731,62.5381,62.5731,40775.0
2017-11-01 12:10:00,71.56,71.59,71.55,71.57,89953.0,62.5731,62.5994,62.5644,62.5819,89953.0
2017-11-01 12:20:00,71.57,71.58,71.5,71.53,98693.0,62.5819,62.5906,62.5207,62.5469,98693.0
2017-11-01 12:30:00,71.54,71.58,71.54,71.58,121292.0,62.5556,62.5906,62.5556,62.5906,121292.0
2017-11-01 12:40:00,71.58,71.58,71.51,71.53,83114.0,62.5906,62.5906,62.5294,62.5469,83114.0
2017-11-01 12:50:00,71.53,71.56,71.5,71.54,85678.0,62.5469,62.5731,62.5207,62.5556,85678.0
2017-11-01 13:00:00,71.54,71.57,71.47,71.47,171657.0,62.5556,62.5819,62.4944,62.4944,171657.0
2017-11-01 13:10:00,71.48,71.51,71.45,71.48,457571.0,62.5032,62.5294,62.4769,62.5032,457571.0
2017-11-01 13:20:00,71.46,71.52,71.45,71.51,98740.0,62.4857,62.5381,62.4769,62.5294,98740.0
2017-11-01 13:30:00,71.51,71.53,71.45,71.47,491504.0,62.5294,62.5469,62.4769,62.4944,491504.0
2017-11-01 13:40:00,71.47,71.51,71.47,71.49,41869.0,62.4944,62.5294,62.4944,62.5119,41869.0
2017-11-01 13:50:00,71.49,71.55,71.49,71.54,104175.0,62.5119,62.5644,62.5119,62.5556,104175.0
2017-11-01 14:00:00,71.55,71.87,71.54,71.56,244420.0,62.5644,62.8442,62.5556,62.5731,244420.0
2017-11-01 14:10:00,71.56,71.63,71.55,71.6,104656.0,62.5731,62.6343,62.5644,62.6081,104656.0
2017-11-01 14:20:00,71.6,71.61,71.51,71.53,154712.0,62.6081,62.6168,62.5294,62.5469,154712.0
2017-11-01 14:30:00,71.53,71.62,71.53,71.59,71045.0,62.5469,62.6256,62.5469,62.5994,71045.0
2017-11-01 14:40:00,71.59,71.61,71.57,71.6,90932.0,62.5994,62.6168,62.5819,62.6081,90932.0
2017-11-01 14:50:00,71.6,71.62,71.57,71.58,108493.0,62.6081,62.6256,62.5819,62.5906,108493.0
2017-11-01 15:00:00,71.58,71.58,71.53,71.54,85031.0,62.5906,62.5906,62.5469,62.5556,85031.0
2017-11-01 15:10:00,71.54,71.6,71.53,71.55,302368.0,62.5556,62.6081,62.5469,62.5644,302368.0
2017-11-01 15:20:00,71.56,71.6,71.54,71.59,325108.0,62.5731,62.6081,62.5556,62.5994,325108.0
2017-11-01 15:30:00,71.59,71.59,71.55,71.56,116686.0,62.5994,62.5994,62.5644,62.5731,116686.0
2017-11-01 15:40:00,71.55,71.57,71.48,71.49,457796.0,62.5644,62.5819,62.5032,62.5119,457796.0
2017-11-01 15:50:00,71.49,71.53,71.45,71.48,702325.0,62.5119,62.5469,62.4769,62.5032,702325.0
2017-11-02 09:30:00,71.45,71.62,71.38,71.61,358057.0,62.4769,62.6256,62.4157,62.6168,358057.0
2017-11-02 09:40:00,71.61,71.61,71.53,71.53,217658.0,62.6168,62.6168,62.5469,62.5469,217658.0
2017-11-02 09:50:00,71.53,71.59,71.5,71.58,175431.0,62.5469,62.5994,62.5207,62.5906,175431.0
2017-11-02 10:00:00,71.58,71.61,71.34,71.36,248192.0,62.5906,62.6168,62.3808,62.3982,248192.0
2017-11-02 10:10:00,71.37,71.42,71.28,71.32,331613.0,62.407,62.4507,62.3283,62.3633,331613.0
2017-11-02 10:20:00,71.32,71.39,71.3,71.36,187888.0,62.3633,62.4245,62.3458,62.3982,187888.0
2017-11-02 10:30:00,71.36,71.47,71.34,71.46,288445.0,62.3982,62.4944,62.3808,62.4857,288445.0
2017-11-02 10:40:00,71.47,71.53,71.46,71.47,235886.0,62.4944,62.5469,62.4857,62.4944,235886.0
2017-11-02 10:50:00,71.47,71.49,71.43,71.48,82522.0,62.4944,62.5119,62.4594,62.5032,82522.0
2017-11-02 11:00:00,71.48,71.54,71.46,71.48,84457.0,62.5032,62.5556,62.4857,62.5032,84457.0
2017-11-02 11:10:00,71.48,71.48,71.42,71.43,199833.0,62.5032,62.5032,62.4507,62.4594,199833.0
2017-11-02 11:20:00,71.43,71.45,71.35,71.4,196479.0,62.4594,62.4769,62.3895,62.4332,196479.0
2017-11-02 11:30:00,71.39,71.43,71.38,71.43,145098.0,62.4245,62.4594,62.4157,62.4594,145098.0
2017-11-02 11:40:00,71.43,71.48,71.42,71.48,84653.0,62.4594,62.5032,62.4507,62.5032,84653.0
2017-11-02 11:50:00,71.48,71.54,71.48,71.52,140344.0,62.5032,62.5556,62.5032,62.5381,140344.0
2017-11-02 12:00:00,71.52,71.61,71.5,71.6,46476.0,62.5381,62.6168,62.5207,62.6081,46476.0
2017-11-02 12:10:00,71.6,71.65,71.6,71.62,96679.0,62.6081,62.6518,62.6081,62.6256,96679.0
2017-11-02 12:20:00,71.61,71.62,71.58,71.6,99900.0,62.6168,62.6256,62.5906,62.6081,99900.0
2017-11-02 12:30:00,71.59,71.62,71.57,71.6,73867.0,62.5994,62.6256,62.5819,62.6081,73867.0
2017-11-02 12:40:00,71.6,71.62,71.59,71.6,70552.0,62.6081,62.6256,62.5994,62.6081,70552.0
2017-11-02 12:50:00,71.6,71.65,71.59,71.65,75170.0,62.6081,62.6518,62.5994,62.6518,75170.0
2017-11-02 13:00:00,71.65,71.66,71.6,71.61,77364.0,62.6518,62.6606,62.6081,62.6168,77364.0
2017-11-02 13:10:00,71.6,71.68,71.6,71.67,110650.0,62.6081,62.6781,62.6081,62.6693,110650.0
2017-11-02 13:20:00,71.68,71.7,71.66,71.68,134826.0,62.6781,62.6955,62.6606,62.6781,134826.0
2017-11-02 13:30:00,71.67,71.68,71.64,71.65,53373.0,62.6693,62.6781,62.6431,62.6518,53373.0
2017-11-02 13:40:00,71.64,71.67,71.64,71.65,40700.0,62.6431,62.6693,62.6431,62.6518,40700.0
2017-11-02 13:50:00,71.64,71.67,71.63,71.65,101612.0,62.6431,62.6693,62.6343,62.6518,101612.0
2017-11-02 14:00:00,71.65,71.65,71.62,71.64,68070.0,62.6518,62.6518,62.6256,62.6431,68070.0
2017-11-02 14:10:00,71.64,71.67,71.63,71.66,29765.0,62.6431,62.6693,62.6343,62.6606,29765.0
2017-11-02 14:20:00,71.66,71.69,71.64,71.69,50444.0,62.6606,62.6868,62.6431,62.6868,50444.0
2017-11-02 14:30:00,71.69,71.73,71.68,71.73,67846.0,62.6868,62.7218,62.6781,62.7218,67846.0
2017-11-02 14:40:00,71.72,71.74,71.7,71.73,93885.0,62.713,62.7305,62.6955,62.7218,93885.0
2017-11-02 14:50:00,71.73,71.75,71.7,71.72,81611.0,62.7218,62.7393,62.6955,62.713,81611.0
2017-11-02 15:00:00,71.72,71.74,71.69,71.71,129848.0,62.713,62.7305,62.6868,62.7043,129848.0
2017-11-02 15:10:00,71.71,71.78,71.7,71.76,261486.0,62.7043,62.7655,62.6955,62.748,261486.0
2017-11-02 15:20:00,71.77,71.88,71.76,71.87,119995.0,62.7567,62.8529,62.748,62.8442,119995.0
2017-11-02 15:30:00,71.87,71.92,71.86,71.9,429121.0,62.8442,62.8879,62.8354,62.8704,429121.0
2017-11-02 15:40:00,71.9,71.94,71.9,71.91,189499.0,62.8704,62.9054,62.8704,62.8792,189499.0
2017-11-02 15:50:00,71.91,71.93,71.88,71.9,921862.0,62.8792,62.8967,62.8529,62.8704,921862.0
2017-11-03 09:30:00,71.89,71.91,71.72,71.76,173749.0,62.8617,62.8792,62.713,62.748,173749.0
2017-11-03 09:40:00,71.76,71.78,71.65,71.7,192612.0,62.748,62.7655,62.6518,62.6955,192612.0
2017-11-03 09:50:00,71.7,71.78,71.7,71.76,113354.0,62.6955,62.7655,62.6955,62.748,113354.0
2017-11-03 10:00:00,71.76,71.92,71.73,71.86,1022958.0,62.748,62.8879,62.7218,62.8354,1022958.0
2017-11-03 10:10:00,71.86,71.95,71.83,71.95,226900.0,62.8354,62.9141,62.8092,62.9141,226900.0
2017-11-03 10:20:00,71.96,71.97,71.84,71.84,111601.0,62.9229,62.9316,62.818,62.818,111601.0
2017-11-03 10:30:00,71.84,71.87,71.84,71.86,77944.0,62.818,62.8442,62.818,62.8354,77944.0
2017-11-03 10:40:00,71.86,71.88,71.83,71.83,67115.0,62.8354,62.8529,62.8092,62.8092,67115.0
2017-11-03 10:50:00,71.83,71.86,71.81,71.84,116329.0,62.8092,62.8354,62.7917,62.818,116329.0
2017-11-03 11:00:00,71.84,71.87,71.82,71.84,88374.0,62.818,62.8442,62.8005,62.818,88374.0
2017-11-03 11:10:00,71.84,71.85,71.81,71.81,528137.0,62.818,62.8267,62.7917,62.7917,528137.0
2017-11-03 11:20:00,71.81,71.83,71.79,71.82,439467.0,62.7917,62.8092,62.7742,62.8005,439467.0
2017-11-03 11:30:00,71.82,71.82,71.78,71.79,100857.0,62.8005,62.8005,62.7655,62.7742,100857.0
2017-11-03 11:40:00,71.78,71.79,71.75,71.77,42709.0,62.7655,62.7742,62.7393,62.7567,42709.0
2017-11-03 11:50:00,71.77,71.81,71.76,71.79,81927.0,62.7567,62.7917,62.748,62.7742,81927.0
2017-11-03 12:00:00,71.8,71.82,71.79,71.81,114490.0,62.783,62.8005,62.7742,62.7917,114490.0
2017-11-03 12:10:00,71.82,71.87,71.81,71.84,54419.0,62.8005,62.8442,62.7917,62.818,54419.0
2017-11-03 12:20:00,71.84,71.85,71.81,71.83,66292.0,62.818,62.8267,62.7917,62.8092,66292.0
2017-11-03 12:30:00,71.84,71.86,71.82,71.84,80233.0,62.818,62.8354,62.8005,62.818,80233.0
2017-11-03 12:40:00,71.83,71.85,71.83,71.83,72328.0,62.8092,62.8267,62.8092,62.8092,72328.0
2017-11-03 12:50:00,71.83,71.84,71.8,71.8,107224.0,62.8092,62.818,62.783,62.783,107224.0
2017-11-03 13:00:00,71.8,71.83,71.79,71.83,41987.0,62.783,62.8092,62.7742,62.8092,41987.0
2017-11-03 13:10:00,71.83,71.84,71.82,71.84,41254.0,62.8092,62.818,62.8005,62.818,41254.0
2017-11-03 13:20:00,71.84,71.84,71.81,71.84,65354.0,62.818,62.818,62.7917,62.818,65354.0
2017-11-03 13:30:00,71.83,71.87,71.82,71.85,60829.0,62.8092,62.8442,62.8005,62.8267,60829.0
2017-11-03 13:40:00,71.84,71.85,71.82,71.84,63650.0,62.818,62.8267,62.8005,62.818,63650.0
2017-11-03 13:50:00,71.85,71.89,71.84,71.88,47985.0,62.8267,62.8617,62.818,62.8529,47985.0
2017-11-03 14:00:00,71.88,71.88,71.83,71.86,69074.0,62.8529,62.8529,62.8092,62.8354,69074.0
2017-11-03 14:10:00,71.86,71.91,71.85,71.88,62078.0,62.8354,62.8792,62.8267,62.8529,62078.0
2017-11-03 14:20:00,71.87,71.88,71.85,71.87,48260.0,62.8442,62.8529,62.8267,62.8442,48260.0
2017-11-03 14:30:00,71.86,71.87,71.79,71.81,40694.0,62.8354,62.8442,62.7742,62.7917,40694.0
2017-11-03 14:40:00,71.81,71.82,71.79,71.79,39821.0,62.7917,62.8005,62.7742,62.7742,39821.0
2017-11-03 14:50:00,71.79,71.81,71.79,71.81,74829.0,62.7742,62.7917,62.7742,62.7917,74829.0
2017-11-03 15:00:00,71.81,71.83,71.79,71.82,52607.0,62.7917,62.8092,62.7742,62.8005,52607.0
2017-11-03 15:10:00,71.82,71.83,71.78,71.79,84992.0,62.8005,62.8092,62.7655,62.7742,84992.0
2017-11-03 15:20:00,71.79,71.79,71.76,71.79,131270.0,62.7742,62.7742,62.748,62.7742,131270.0
2017-11-03 15:30:00,71.78,71.8,71.75,71.78,145339.0,62.7655,62.783,62.7393,62.7655,145339.0
2017-11-03 15:40:00,71.79,71.81,71.77,71.78,246567.0,62.7742,62.7917,62.7567,62.7655,246567.0
2017-11-03 15:50:00,71.79,71.82,71.76,71.82,955080.0,62.7742,62.8005,62.748,62.8005,955080.0
2017-11-06 09:30:00,71.88,71.9,71.82,71.83,119181.0,62.8529,62.8704,62.8005,62.8092,119181.0
2017-11-06 09:40:00,71.83,71.88,71.79,71.8,141720.0,62.8092,62.8529,62.7742,62.783,141720.0
2017-11-06 09:50:00,71.8,71.91,71.77,71.91,106930.0,62.783,62.8792,62.7567,62.8792,106930.0
2017-11-06 10:00:00,71.9,71.94,71.87,71.91,94646.0,62.8704,62.9054,62.8442,62.8792,94646.0
2017-11-06 10:10:00,71.91,71.93,71.86,71.92,128580.0,62.8792,62.8967,62.8354,62.8879,128580.0
2017-11-06 10:20:00,71.92,71.97,71.89,71.95,66766.0,62.8879,62.9316,62.8617,62.9141,66766.0
2017-11-06 10:30:00,71.95,71.97,71.93,71.96,72153.0,62.9141,62.9316,62.8967,62.9229,72153.0
2017-11-06 10:40:00,71.96,71.99,71.92,71.93,105159.0,62.9229,62.9491,62.8879,62.8967,105159.0
2017-11-06 10:50:00,71.94,71.96,71.89,71.92,188726.0,62.9054,62.9229,62.8617,62.8879,188726.0
2017-11-06 11:00:00,71.92,71.93,71.89,71.91,136616.0,62.8879,62.8967,62.8617,62.8792,136616.0
2017-11-06 11:10:00,71.91,71.96,71.91,71.95,84275.0,62.8792,62.9229,62.8792,62.9141,84275.0
2017-11-06 11:20:00,71.95,71.98,71.93,71.96,116276.0,62.9141,62.9404,62.8967,62.9229,116276.0
2017-11-06 11:30:00,71.96,72.0,71.93,71.98,54701.0,62.9229,62.9579,62.8967,62.9404,54701.0
2017-11-06 11:40:00,71.97,71.98,71.95,71.96,69655.0,62.9316,62.9404,62.9141,62.9229,69655.0
2017-11-06 11:50:00,71.97,71.97,71.91,71.92,70418.0,62.9316,62.9316,62.8792,62.8879,70418.0
2017-11-06 12:00:00,71.92,71.94,71.89,71.91,44574.0,62.8879,62.9054,62.8617,62.8792,44574.0
2017-11-06 12:10:00,71.91,71.93,71.9,71.92,53890.0,62.8792,62.8967,62.8704,62.8879,53890.0
2017-11-06 12:20:00,71.92,71.93,71.9,71.91,93256.0,62.8879,62.8967,62.8704,62.8792,93256.0
2017-11-06 12:30:00,71.91,71.95,71.9,71.94,102510.0,62.8792,62.9141,62.8704,62.9054,102510.0
2017-11-06 12:40:00,71.93,71.95,71.92,71.92,50461.0,62.8967,62.9141,62.8879,62.8879,50461.0
2017-11-06 12:50:00,71.92,71.96,71.92,71.96,70063.0,62.8879,62.9229,62.8879,62.9229,70063.0
2017-11-06 13:00:00,71.96,71.97,71.94,71.96,72138.0,62.9229,62.9316,62.9054,62.9229,72138.0
2017-11-06 13:10:00,71.97,71.97,71.91,71.92,58469.0,62.9316,62.9316,62.8792,62.8879,58469.0
2017-11-06 13:20:00,71.92,71.93,71.9,71.91,37173.0,62.8879,62.8967,62.8704,62.8792,37173.0
2017-11-06 13:30:00,71.91,71.93,71.87,71.93,93727.0,62.8792,62.8967,62.8442,62.8967,93727.0
2017-11-06 13:40:00,71.92,71.92,71.89,71.9,82232.0,62.8879,62.8879,62.8617,62.8704,82232.0
2017-11-06 13:50:00,71.9,71.93,71.89,71.91,56789.0,62.8704,62.8967,62.8617,62.8792,56789.0
2017-11-06 14:00:00,71.92,71.93,71.91,71.92,52635.0,62.8879,62.8967,62.8792,62.8879,52635.0
2017-11-06 14:10:00,71.92,71.92,71.88,71.88,41715.0,62.8879,62.8879,62.8529,62.8529,41715.0
2017-11-06 14:20:00,71.88,71.91,71.86,71.87,106464.0,62.8529,62.8792,62.8354,62.8442,106464.0
2017-11-06 14:30:00,71.87,71.92,71.86,71.91,89119.0,62.8442,62.8879,62.8354,62.8792,89119.0
2017-11-06 14:40:00,71.92,71.92,71.89,71.9,176423.0,62.8879,62.8879,62.8617,62.8704,176423.0
2017-11-06 14:50:00,71.89,71.92,71.89,71.9,128411.0,62.8617,62.8879,62.8617,62.8704,128411.0
2017-11-06 15:00:00,71.9,71.92,71.88,71.91,91509.0,62.8704,62.8879,62.8529,62.8792,91509.0
2017-11-06 15:10:00,71.91,71.91,71.88,71.91,132002.0,62.8792,62.8792,62.8529,62.8792,132002.0
2017-11-06 15:20:00,71.9,71.92,71.89,71.91,87205.0,62.8704,62.8879,62.8617,62.8792,87205.0
2017-11-06 15:30:00,71.91,71.92,71.89,71.9,179262.0,62.8792,62.8879,62.8617,62.8704,179262.0
2017-11-06 15:40:00,71.91,71.91,71.87,71.89,186965.0,62.8792,62.8792,62.8442,62.8617,186965.0
2017-11-06 15:50:00,71.88,71.88,71.82,71.84,1314522.0,62.8529,62.8529,62.8005,62.818,1314522.0
2017-11-07 09:30:00,71.87,72.05,71.84,72.05,272569.0,62.8442,63.0016,62.818,63.0016,272569.0
2017-11-07 09:40:00,72.05,72.09,72.02,72.03,116006.0,63.0016,63.0366,62.9754,62.9841,116006.0
2017-11-07 09:50:00,72.03,72.05,71.95,72.03,316201.0,62.9841,63.0016,62.9141,62.9841,316201.0
2017-11-07 10:00:00,72.03,72.08,72.0,72.04,112743.0,62.9841,63.0278,62.9579,62.9928,112743.0
2017-11-07 10:10:00,72.05,72.08,72.04,72.07,79495.0,63.0016,63.0278,62.9928,63.0191,79495.0
2017-11-07 10:20:00,72.06,72.06,71.95,71.98,111072.0,63.0103,63.0103,62.9141,62.9404,111072.0
2017-11-07 10:30:00,71.98,72.0,71.93,71.94,115562.0,62.9404,62.9579,62.8967,62.9054,115562.0
2017-11-07 10:40:00,71.93,72.0,71.89,71.91,119387.0,62.8967,62.9579,62.8617,62.8792,119387.0
2017-11-07 10:50:00,71.91,71.94,71.9,71.92,122993.0,62.8792,62.9054,62.8704,62.8879,122993.0
2017-11-07 11:00:00,71.93,71.98,71.92,71.97,62231.0,62.8967,62.9404,62.8879,62.9316,62231.0
2017-11-07 11:10:00,71.97,72.0,71.95,71.95,138904.0,62.9316,62.9579,62.9141,62.9141,138904.0
2017-11-07 11:20:00,71.95,72.02,71.94,71.99,119912.0,62.9141,62.9754,62.9054,62.9491,119912.0
2017-11-07 11:30:00,72.0,72.02,71.97,71.99,69284.0,62.9579,62.9754,62.9316,62.9491,69284.0
2017-11-07 11:40:00,71.99,72.01,71.97,71.98,95871.0,62.9491,62.9666,62.9316,62.9404,95871.0
2017-11-07 11:50:00,71.98,71.99,71.87,71.89,95586.0,62.9404,62.9491,62.8442,62.8617,95586.0
2017-11-07 12:00:00,71.89,71.95,71.87,71.94,48845.0,62.8617,62.9141,62.8442,62.9054,48845.0
2017-11-07 12:10:00,71.93,71.94,71.88,71.9,120105.0,62.8967,62.9054,62.8529,62.8704,120105.0
2017-11-07 12:20:00,71.9,71.92,71.86,71.91,104110.0,62.8704,62.8879,62.8354,62.8792,104110.0
2017-11-07 12:30:00,71.92,71.94,71.9,71.94,37914.0,62.8879,62.9054,62.8704,62.9054,37914.0
2017-11-07 12:40:00,71.94,71.94,71.88,71.89,43703.0,62.9054,62.9054,62.8529,62.8617,43703.0
2017-11-07 12:50:00,71.89,71.92,71.88,71.89,45603.0,62.8617,62.8879,62.8529,62.8617,45603.0
2017-11-07 13:00:00,71.89,71.92,71.89,71.91,46583.0,62.8617,62.8879,62.8617,62.8792,46583.0
2017-11-07 13:10:00,71.91,71.93,71.88,71.93,37062.0,62.8792,62.8967,62.8529,62.8967,37062.0
2017-11-07 13:20:00,71.93,71.95,71.89,71.95,41056.0,62.8967,62.9141,62.8617,62.9141,41056.0
2017-11-07 13:30:00,71.95,72.0,71.94,71.98,45475.0,62.9141,62.9579,62.9054,62.9404,45475.0
2017-11-07 13:40:00,71.98,71.98,71.94,71.95,119121.0,62.9404,62.9404,62.9054,62.9141,119121.0
2017-11-07 13:50:00,71.95,71.96,71.94,71.95,37034.0,62.9141,62.9229,62.9054,62.9141,37034.0
2017-11-07 14:00:00,71.95,71.98,71.94,71.95,49165.0,62.9141,62.9404,62.9054,62.9141,49165.0
2017-11-07 14:10:00,71.95,71.96,71.89,71.89,101240.0,62.9141,62.9229,62.8617,62.8617,101240.0
2017-11-07 14:20:00,71.89,71.9,71.87,71.9,48868.0,62.8617,62.8704,62.8442,62.8704,48868.0
2017-11-07 14:30:00,71.9,71.93,71.89,71.92,39222.0,62.8704,62.8967,62.8617,62.8879,39222.0
2017-11-07 14:40:00,71.93,71.93,71.88,71.89,62377.0,62.8967,62.8967,62.8529,62.8617,62377.0
2017-11-07 14:50:00,71.89,71.92,71.88,71.92,127204.0,62.8617,62.8879,62.8529,62.8879,127204.0
2017-11-07 15:00:00,71.92,71.93,71.89,71.91,109894.0,62.8879,62.8967,62.8617,62.8792,109894.0
2017-11-07 15:10:00,71.91,71.92,71.85,71.88,127106.0,62.8792,62.8879,62.8267,62.8529,127106.0
2017-11-07 15:20:00,71.87,71.9,71.87,71.89,131915.0,62.8442,62.8704,62.8442,62.8617,131915.0
2017-11-07 15:30:00,71.89,71.94,71.88,71.92,171453.0,62.8617,62.9054,62.8529,62.8879,171453.0
2017-11-07 15:40:00,71.93,71.94,71.88,71.91,165738.0,62.8967,62.9054,62.8529,62.8792,165738.0
2017-11-07 15:50:00,71.92,71.99,71.91,71.98,845037.0,62.8879,62.9491,62.8792,62.9404,845037.0
2017-11-08 09:30:00,71.88,71.94,71.8,71.89,203664.0,62.8529,62.9054,62.783,62.8617,203664.0
2017-11-08 09:40:00,71.89,71.9,71.76,71.79,238854.0,62.8617,62.8704,62.748,62.7742,238854.0
2017-11-08 09:50:00,71.77,71.78,71.72,71.73,65292.0,62.7567,62.7655,62.713,62.7218,65292.0
2017-11-08 10:00:00,71.73,71.78,71.73,71.77,86085.0,62.7218,62.7655,62.7218,62.7567,86085.0
2017-11-08 10:10:00,71.77,71.8,71.75,71.77,89128.0,62.7567,62.783,62.7393,62.7567,89128.0
2017-11-08 10:20:00,71.76,71.78,71.73,71.77,27478.0,62.748,62.7655,62.7218,62.7567,27478.0
2017-11-08 10:30:00,71.76,71.79,71.73,71.77,142265.0,62.748,62.7742,62.7218,62.7567,142265.0
2017-11-08 10:40:00,71.77,71.81,71.76,71.8,48803.0,62.7567,62.7917,62.748,62.783,48803.0
2017-11-08 10:50:00,71.8,71.88,71.8,71.85,49950.0,62.783,62.8529,62.783,62.8267,49950.0
2017-11-08 11:00:00,71.86,71.9,71.85,71.87,39543.0,62.8354,62.8704,62.8267,62.8442,39543.0
2017-11-08 11:10:00,71.86,71.87,71.82,71.82,51051.0,62.8354,62.8442,62.8005,62.8005,51051.0
2017-11-08 11:20:00,71.82,71.86,71.81,71.86,46611.0,62.8005,62.8354,62.7917,62.8354,46611.0
2017-11-08 11:30:00,71.86,71.86,71.79,71.81,40188.0,62.8354,62.8354,62.7742,62.7917,40188.0
2017-11-08 11:40:00,71.81,71.9,71.81,71.88,47192.0,62.7917,62.8704,62.7917,62.8529,47192.0
2017-11-08 11:50:00,71.88,71.89,71.85,71.89,48809.0,62.8529,62.8617,62.8267,62.8617,48809.0
2017-11-08 12:00:00,71.88,71.89,71.85,71.85,40742.0,62.8529,62.8617,62.8267,62.8267,40742.0
2017-11-08 12:10:00,71.84,71.87,71.83,71.86,51206.0,62.818,62.8442,62.8092,62.8354,51206.0
2017-11-08 12:20:00,71.86,71.88,71.85,71.87,55881.0,62.8354,62.8529,62.8267,62.8442,55881.0
2017-11-08 12:30:00,71.87,71.88,71.84,71.85,41727.0,62.8442,62.8529,62.818,62.8267,41727.0
2017-11-08 12:40:00,71.86,71.86,71.83,71.85,41359.0,62.8354,62.8354,62.8092,62.8267,41359.0
2017-11-08 12:50:00,71.86,71.89,71.84,71.89,29082.0,62.8354,62.8617,62.818,62.8617,29082.0
2017-11-08 13:00:00,71.89,71.94,71.88,71.92,97733.0,62.8617,62.9054,62.8529,62.8879,97733.0
2017-11-08 13:10:00,71.92,71.92,71.88,71.89,45286.0,62.8879,62.8879,62.8529,62.8617,45286.0
2017-11-08 13:20:00,71.89,71.92,71.88,71.92,39640.0,62.8617,62.8879,62.8529,62.8879,39640.0
2017-11-08 13:30:00,71.92,71.92,71.87,71.88,30576.0,62.8879,62.8879,62.8442,62.8529,30576.0
2017-11-08 13:40:00,71.89,71.91,71.87,71.88,54895.0,62.8617,62.8792,62.8442,62.8529,54895.0
2017-11-08 13:50:00,71.88,71.89,71.86,71.87,43229.0,62.8529,62.8617,62.8354,62.8442,43229.0
2017-11-08 14:00:00,71.87,71.9,71.86,71.9,127359.0,62.8442,62.8704,62.8354,62.8704,127359.0
2017-11-08 14:10:00,71.9,71.93,71.89,71.92,37514.0,62.8704,62.8967,62.8617,62.8879,37514.0
2017-11-08 14:20:00,71.92,71.94,71.91,71.91,46080.0,62.8879,62.9054,62.8792,62.8792,46080.0
2017-11-08 14:30:00,71.92,71.92,71.88,71.89,78927.0,62.8879,62.8879,62.8529,62.8617,78927.0
2017-11-08 14:40:00,71.89,71.94,71.88,71.94,61218.0,62.8617,62.9054,62.8529,62.9054,61218.0
2017-11-08 14:50:00,71.94,71.95,71.89,71.9,92929.0,62.9054,62.9141,62.8617,62.8704,92929.0
2017-11-08 15:00:00,71.9,71.91,71.88,71.89,71898.0,62.8704,62.8792,62.8529,62.8617,71898.0
2017-11-08 15:10:00,71.89,71.9,71.87,71.9,84295.0,62.8617,62.8704,62.8442,62.8704,84295.0
2017-11-08 15:20:00,71.9,71.92,71.88,71.89,91968.0,62.8704,62.8879,62.8529,62.8617,91968.0
2017-11-08 15:30:00,71.9,71.92,71.87,71.92,123327.0,62.8704,62.8879,62.8442,62.8879,123327.0
2017-11-08 15:40:00,71.91,71.91,71.84,71.84,201813.0,62.8792,62.8792,62.818,62.818,201813.0
2017-11-08 15:50:00,71.84,71.87,71.82,71.86,752499.0,62.818,62.8442,62.8005,62.8354,752499.0
2017-11-09 09:30:00,71.47,71.54,71.09,71.44,344300.0,62.4944,62.5556,62.1621,62.4682,344300.0
2017-11-09 09:40:00,71.45,71.46,71.3,71.3,290131.0,62.4769,62.4857,62.3458,62.3458,290131.0
2017-11-09 09:50:00,71.29,71.4,71.29,71.4,142388.0,62.337,62.4332,62.337,62.4332,142388.0
2017-11-09 10:00:00,71.4,71.46,71.31,71.32,394030.0,62.4332,62.4857,62.3545,62.3633,394030.0
2017-11-09 10:10:00,71.33,71.38,71.29,71.37,149696.0,62.372,62.4157,62.337,62.407,149696.0
2017-11-09 10:20:00,71.37,71.41,71.3,71.32,248664.0,62.407,62.442,62.3458,62.3633,248664.0
2017-11-09 10:30:00,71.33,71.36,71.27,71.27,103467.0,62.372,62.3982,62.3195,62.3195,103467.0
2017-11-09 10:40:00,71.27,71.32,71.22,71.31,191721.0,62.3195,62.3633,62.2758,62.3545,191721.0
2017-11-09 10:50:00,71.31,71.39,71.29,71.38,124515.0,62.3545,62.4245,62.337,62.4157,124515.0
2017-11-09 11:00:00,71.38,71.4,71.34,71.38,118434.0,62.4157,62.4332,62.3808,62.4157,118434.0
2017-11-09 11:10:00,71.38,71.38,71.33,71.35,160956.0,62.4157,62.4157,62.372,62.3895,160956.0
2017-11-09 11:20:00,71.35,71.36,71.19,71.22,241463.0,62.3895,62.3982,62.2496,62.2758,241463.0
2017-11-09 11:30:00,71.23,71.23,71.11,71.12,462756.0,62.2846,62.2846,62.1796,62.1884,462756.0
2017-11-09 11:40:00,71.12,71.15,70.98,71.01,279357.0,62.1884,62.2146,62.066,62.0922,279357.0
2017-11-09 11:50:00,71.01,71.03,70.92,71.0,205984.0,62.0922,62.1097,62.0135,62.0835,205984.0
2017-11-09 12:00:00,71.0,71.0,70.87,70.92,259120.0,62.0835,62.0835,61.9698,62.0135,259120.0
2017-11-09 12:10:00,70.91,70.92,70.77,70.81,373156.0,62.0048,62.0135,61.8823,61.9173,373156.0
2017-11-09 12:20:00,70.82,70.83,70.74,70.74,261315.0,61.9261,61.9348,61.8561,61.8561,261315.0
2017-11-09 12:30:00,70.73,70.8,70.67,70.77,259195.0,61.8474,61.9086,61.7949,61.8823,259195.0
2017-11-09 12:40:00,70.76,70.77,70.67,70.75,260903.0,61.8736,61.8823,61.7949,61.8648,260903.0
2017-11-09 12:50:00,70.75,70.83,70.72,70.82,135687.0,61.8648,61.9348,61.8386,61.9261,135687.0
2017-11-09 13:00:00,70.82,70.82,70.76,70.81,99013.0,61.9261,61.9261,61.8736,61.9173,99013.0
2017-11-09 13:10:00,70.81,70.89,70.81,70.88,116683.0,61.9173,61.9873,61.9173,61.9785,116683.0
2017-11-09 13:20:00,70.88,70.94,70.88,70.94,114350.0,61.9785,62.031,61.9785,62.031,114350.0
2017-11-09 13:30:00,70.93,71.0,70.91,70.92,200829.0,62.0222,62.0835,62.0048,62.0135,200829.0
2017-11-09 13:40:00,70.92,70.93,70.88,70.92,106830.0,62.0135,62.0222,61.9785,62.0135,106830.0
2017-11-09 13:50:00,70.92,70.92,70.87,70.9,320048.0,62.0135,62.0135,61.9698,61.996,320048.0
2017-11-09 14:00:00,70.89,70.96,70.87,70.95,321080.0,61.9873,62.0485,61.9698,62.0397,321080.0
2017-11-09 14:10:00,70.94,70.96,70.9,70.92,156879.0,62.031,62.0485,61.996,62.0135,156879.0
2017-11-09 14:20:00,70.92,70.94,70.88,70.88,83174.0,62.0135,62.031,61.9785,61.9785,83174.0
2017-11-09 14:30:00,70.88,70.93,70.84,70.86,265333.0,61.9785,62.0222,61.9435,61.961,265333.0
2017-11-09 14:40:00,70.86,70.86,70.82,70.86,158817.0,61.961,61.961,61.9261,61.961,158817.0
2017-11-09 14:50:00,70.86,70.88,70.84,70.88,126301.0,61.961,61.9785,61.9435,61.9785,126301.0
2017-11-09 15:00:00,70.87,70.9,70.84,70.9,460685.0,61.9698,61.996,61.9435,61.996,460685.0
2017-11-09 15:10:00,70.9,70.91,70.85,70.88,460930.0,61.996,62.0048,61.9523,61.9785,460930.0
2017-11-09 15:20:00,70.87,70.93,70.87,70.93,146571.0,61.9698,62.0222,61.9698,62.0222,146571.0
2017-11-09 15:30:00,70.93,70.99,70.92,70.98,216239.0,62.0222,62.0747,62.0135,62.066,216239.0
2017-11-09 15:40:00,70.98,71.0,70.94,70.95,290670.0,62.066,62.0835,62.031,62.0397,290670.0
2017-11-09 15:50:00,70.95,71.01,70.94,70.97,839294.0,62.0397,62.0922,62.031,62.0572,839294.0
2017-11-10 09:30:00,70.81,70.88,70.69,70.72,570679.0,61.9173,61.9785,61.8124,61.8386,570679.0
2017-11-10 09:40:00,70.72,70.83,70.7,70.83,276553.0,61.8386,61.9348,61.8211,61.9348,276553.0
2017-11-10 09:50:00,70.84,70.9,70.83,70.87,216968.0,61.9435,61.996,61.9348,61.9698,216968.0
2017-11-10 10:00:00,70.87,70.88,70.81,70.86,140943.0,61.9698,61.9785,61.9173,61.961,140943.0
2017-11-10 10:10:00,70.87,71.03,70.86,70.99,90516.0,61.9698,62.1097,61.961,62.0747,90516.0
2017-11-10 10:20:00,70.98,71.02,70.96,70.99,50981.0,62.066,62.1009,62.0485,62.0747,50981.0
2017-11-10 10:30:00,70.99,70.99,70.88,70.92,103078.0,62.0747,62.0747,61.9785,62.0135,103078.0
2017-11-10 10:40:00,70.93,70.99,70.92,70.98,119294.0,62.0222,62.0747,62.0135,62.066,119294.0
2017-11-10 10:50:00,70.98,71.01,70.89,71.01,76530.0,62.066,62.0922,61.9873,62.0922,76530.0
2017-11-10 11:00:00,71.01,71.07,70.98,71.03,189091.0,62.0922,62.1447,62.066,62.1097,189091.0
2017-11-10 11:10:00,71.03,71.07,71.01,71.07,75933.0,62.1097,62.1447,62.0922,62.1447,75933.0
2017-11-10 11:20:00,71.06,71.06,70.98,71.01,174415.0,62.1359,62.1359,62.066,62.0922,174415.0
2017-11-10 11:30:00,71.01,71.02,70.96,70.97,57151.0,62.0922,62.1009,62.0485,62.0572,57151.0
2017-11-10 11:40:00,70.97,71.02,70.96,71.0,58795.0,62.0572,62.1009,62.0485,62.0835,58795.0
2017-11-10 11:50:00,70.99,71.01,70.98,71.0,256771.0,62.0747,62.0922,62.066,62.0835,256771.0
2017-11-10 12:00:00,71.0,71.05,71.0,71.03,45044.0,62.0835,62.1272,62.0835,62.1097,45044.0
2017-11-10 12:10:00,71.03,71.06,71.0,71.01,59776.0,62.1097,62.1359,62.0835,62.0922,59776.0
2017-11-10 12:20:00,71.01,71.06,71.01,71.02,272766.0,62.0922,62.1359,62.0922,62.1009,272766.0
2017-11-10 12:30:00,71.02,71.02,70.96,70.99,66067.0,62.1009,62.1009,62.0485,62.0747,66067.0
2017-11-10 12:40:00,70.99,71.0,70.97,70.97,15944.0,62.0747,62.0835,62.0572,62.0572,15944.0
2017-11-10 12:50:00,70.97,71.01,70.94,70.95,66728.0,62.0572,62.0922,62.031,62.0397,66728.0
2017-11-10 13:00:00,70.94,70.96,70.92,70.94,44537.0,62.031,62.0485,62.0135,62.031,44537.0
2017-11-10 13:10:00,70.94,70.97,70.93,70.96,32011.0,62.031,62.0572,62.0222,62.0485,32011.0
2017-11-10 13:20:00,70.96,71.02,70.96,71.02,27003.0,62.0485,62.1009,62.0485,62.1009,27003.0
2017-11-10 13:30:00,71.01,71.03,71.0,71.01,122966.0,62.0922,62.1097,62.0835,62.0922,122966.0
2017-11-10 13:40:00,71.0,71.01,70.97,70.98,57174.0,62.0835,62.0922,62.0572,62.066,57174.0
2017-11-10 13:50:00,70.98,70.99,70.96,70.98,65253.0,62.066,62.0747,62.0485,62.066,65253.0
2017-11-10 14:00:00,70.99,71.03,70.98,71.01,36647.0,62.0747,62.1097,62.066,62.0922,36647.0
2017-11-10 14:10:00,71.02,71.06,71.01,71.05,85337.0,62.1009,62.1359,62.0922,62.1272,85337.0
2017-11-10 14:20:00,71.05,71.09,71.04,71.07,52192.0,62.1272,62.1621,62.1184,62.1447,52192.0
2017-11-10 14:30:00,71.08,71.09,71.06,71.08,58241.0,62.1534,62.1621,62.1359,62.1534,58241.0
2017-11-10 14:40:00,71.08,71.1,71.06,71.08,41895.0,62.1534,62.1709,62.1359,62.1534,41895.0
2017-11-10 14:50:00,71.08,71.12,71.07,71.12,38664.0,62.1534,62.1884,62.1447,62.1884,38664.0
2017-11-10 15:00:00,71.12,71.13,71.07,71.08,73398.0,62.1884,62.1971,62.1447,62.1534,73398.0
2017-11-10 15:10:00,71.08,71.13,71.08,71.12,155441.0,62.1534,62.1971,62.1534,62.1884,155441.0
2017-11-10 15:20:00,71.11,71.15,71.11,71.14,75294.0,62.1796,62.2146,62.1796,62.2059,75294.0
2017-11-10 15:30:00,71.13,71.14,71.06,71.06,257426.0,62.1971,62.2059,62.1359,62.1359,257426.0
2017-11-10 15:40:00,71.06,71.08,71.04,71.07,294789.0,62.1359,62.1534,62.1184,62.1447,294789.0
2017-11-10 15:50:00,71.08,71.09,71.04,71.06,424263.0,62.1534,62.1621,62.1184,62.1359,424263.0
2017-11-13 09:30:00,70.84,71.0,70.63,70.66,234198.0,61.9435,62.0835,61.7599,61.7861,234198.0
2017-11-13 09:40:00,70.67,70.81,70.66,70.76,229771.0,61.7949,61.9173,61.7861,61.8736,229771.0
2017-11-13 09:50:00,70.76,70.83,70.69,70.78,107027.0,61.8736,61.9348,61.8124,61.8911,107027.0
2017-11-13 10:00:00,70.79,70.83,70.74,70.76,398199.0,61.8998,61.9348,61.8561,61.8736,398199.0
2017-11-13 10:10:00,70.77,70.85,70.76,70.81,158975.0,61.8823,61.9523,61.8736,61.9173,158975.0
2017-11-13 10:20:00,70.8,70.88,70.79,70.88,147719.0,61.9086,61.9785,61.8998,61.9785,147719.0
2017-11-13 10:30:00,70.89,70.89,70.81,70.81,102265.0,61.9873,61.9873,61.9173,61.9173,102265.0
2017-11-13 10:40:00,70.81,70.84,70.8,70.8,77902.0,61.9173,61.9435,61.9086,61.9086,77902.0
2017-11-13 10:50:00,70.81,70.81,70.76,70.8,51859.0,61.9173,61.9173,61.8736,61.9086,51859.0
2017-11-13 11:00:00,70.79,70.8,70.76,70.78,46566.0,61.8998,61.9086,61.8736,61.8911,46566.0
2017-11-13 11:10:00,70.78,70.85,70.78,70.85,95179.0,61.8911,61.9523,61.8911,61.9523,95179.0
2017-11-13 11:20:00,70.85,70.87,70.8,70.81,77835.0,61.9523,61.9698,61.9086,61.9173,77835.0
2017-11-13 11:30:00,70.81,70.81,70.76,70.8,57858.0,61.9173,61.9173,61.8736,61.9086,57858.0
2017-11-13 11:40:00,70.8,70.84,70.79,70.84,50575.0,61.9086,61.9435,61.8998,61.9435,50575.0
2017-11-13 11:50:00,70.84,70.86,70.82,70.85,153240.0,61.9435,61.961,61.9261,61.9523,153240.0
2017-11-13 12:00:00,70.86,70.9,70.83,70.9,54953.0,61.961,61.996,61.9348,61.996,54953.0
2017-11-13 12:10:00,70.9,70.93,70.84,70.87,51448.0,61.996,62.0222,61.9435,61.9698,51448.0
2017-11-13 12:20:00,70.87,70.87,70.83,70.84,159712.0,61.9698,61.9698,61.9348,61.9435,159712.0
2017-11-13 12:30:00,70.83,70.84,70.82,70.83,72628.0,61.9348,61.9435,61.9261,61.9348,72628.0
2017-11-13 12:40:00,70.83,70.84,70.8,70.8,39442.0,61.9348,61.9435,61.9086,61.9086,39442.0
2017-11-13 12:50:00,70.81,70.84,70.8,70.82,63587.0,61.9173,61.9435,61.9086,61.9261,63587.0
2017-11-13 13:00:00,70.82,70.83,70.73,70.73,126761.0,61.9261,61.9348,61.8474,61.8474,126761.0
2017-11-13 13:10:00,70.73,70.76,70.73,70.74,85840.0,61.8474,61.8736,61.8474,61.8561,85840.0
2017-11-13 13:20:00,70.75,70.77,70.73,70.76,42889.0,61.8648,61.8823,61.8474,61.8736,42889.0
2017-11-13 13:30:00,70.75,70.77,70.75,70.76,22621.0,61.8648,61.8823,61.8648,61.8736,22621.0
2017-11-13 13:40:00,70.76,70.76,70.7,70.72,53895.0,61.8736,61.8736,61.8211,61.8386,53895.0
2017-11-13 13:50:00,70.72,70.78,70.72,70.77,121953.0,61.8386,61.8911,61.8386,61.8823,121953.0
2017-11-13 14:00:00,70.77,70.77,70.72,70.74,95263.0,61.8823,61.8823,61.8386,61.8561,95263.0
2017-11-13 14:10:00,70.74,70.8,70.74,70.79,159254.0,61.8561,61.9086,61.8561,61.8998,159254.0
2017-11-13 14:20:00,70.8,70.81,70.75,70.77,41110.0,61.9086,61.9173,61.8648,61.8823,41110.0
2017-11-13 14:30:00,70.77,70.78,70.72,70.74,38985.0,61.8823,61.8911,61.8386,61.8561,38985.0
2017-11-13 14:40:00,70.75,70.75,70.73,70.75,22793.0,61.8648,61.8648,61.8474,61.8648,22793.0
2017-11-13 14:50:00,70.75,70.77,70.72,70.75,95427.0,61.8648,61.8823,61.8386,61.8648,95427.0
2017-11-13 15:00:00,70.76,70.76,70.73,70.75,145173.0,61.8736,61.8736,61.8474,61.8648,145173.0
2017-11-13 15:10:00,70.75,70.77,70.74,70.76,61285.0,61.8648,61.8823,61.8561,61.8736,61285.0
2017-11-13 15:20:00,70.77,70.78,70.74,70.77,176954.0,61.8823,61.8911,61.8561,61.8823,176954.0
2017-11-13 15:30:00,70.77,70.8,70.75,70.79,169418.0,61.8823,61.9086,61.8648,61.8998,169418.0
2017-11-13 15:40:00,70.79,70.79,70.74,70.77,160311.0,61.8998,61.8998,61.8561,61.8823,160311.0
2017-11-13 15:50:00,70.77,70.82,70.76,70.82,687085.0,61.8823,61.9261,61.8736,61.9261,687085.0
2017-11-14 09:30:00,70.63,70.73,70.51,70.56,327165.0,61.7599,61.8474,61.655,61.6987,327165.0
2017-11-14 09:40:00,70.56,70.67,70.56,70.61,169262.0,61.6987,61.7949,61.6987,61.7424,169262.0
2017-11-14 09:50:00,70.61,70.65,70.53,70.55,134252.0,61.7424,61.7774,61.6725,61.69,134252.0
2017-11-14 10:00:00,70.55,70.56,70.43,70.49,314812.0,61.69,61.6987,61.585,61.6375,314812.0
2017-11-14 10:10:00,70.49,70.54,70.46,70.48,116885.0,61.6375,61.6812,61.6113,61.6288,116885.0
2017-11-14 10:20:00,70.49,70.53,70.42,70.46,166179.0,61.6375,61.6725,61.5763,61.6113,166179.0
2017-11-14 10:30:00,70.46,70.53,70.41,70.53,219897.0,61.6113,61.6725,61.5675,61.6725,219897.0
2017-11-14 10:40:00,70.52,70.63,70.5,70.61,131182.0,61.6637,61.7599,61.6462,61.7424,131182.0
2017-11-14 10:50:00,70.61,70.69,70.6,70.64,166002.0,61.7424,61.8124,61.7337,61.7687,166002.0
2017-11-14 11:00:00,70.65,70.66,70.57,70.61,88670.0,61.7774,61.7861,61.7075,61.7424,88670.0
2017-11-14 11:10:00,70.61,70.64,70.55,70.57,104968.0,61.7424,61.7687,61.69,61.7075,104968.0
2017-11-14 11:20:00,70.57,70.59,70.54,70.54,134878.0,61.7075,61.7249,61.6812,61.6812,134878.0
2017-11-14 11:30:00,70.55,70.57,70.54,70.57,281339.0,61.69,61.7075,61.6812,61.7075,281339.0
2017-11-14 11:40:00,70.58,70.6,70.52,70.56,156922.0,61.7162,61.7337,61.6637,61.6987,156922.0
2017-11-14 11:50:00,70.56,70.62,70.56,70.61,140434.0,61.6987,61.7512,61.6987,61.7424,140434.0
2017-11-14 12:00:00,70.6,70.62,70.56,70.56,233224.0,61.7337,61.7512,61.6987,61.6987,233224.0
2017-11-14 12:10:00,70.56,70.6,70.53,70.59,41981.0,61.6987,61.7337,61.6725,61.7249,41981.0
2017-11-14 12:20:00,70.59,70.62,70.57,70.59,103634.0,61.7249,61.7512,61.7075,61.7249,103634.0
2017-11-14 12:30:00,70.59,70.6,70.57,70.58,85079.0,61.7249,61.7337,61.7075,61.7162,85079.0
2017-11-14 12:40:00,70.58,70.6,70.52,70.52,70632.0,61.7162,61.7337,61.6637,61.6637,70632.0
2017-11-14 12:50:00,70.52,70.53,70.43,70.46,58041.0,61.6637,61.6725,61.585,61.6113,58041.0
2017-11-14 13:00:00,70.46,70.48,70.43,70.46,58754.0,61.6113,61.6288,61.585,61.6113,58754.0
2017-11-14 13:10:00,70.46,70.52,70.46,70.48,82815.0,61.6113,61.6637,61.6113,61.6288,82815.0
2017-11-14 13:20:00,70.49,70.54,70.49,70.54,88006.0,61.6375,61.6812,61.6375,61.6812,88006.0
2017-11-14 13:30:00,70.53,70.55,70.51,70.53,149187.0,61.6725,61.69,61.655,61.6725,149187.0
2017-11-14 13:40:00,70.54,70.62,70.53,70.6,146093.0,61.6812,61.7512,61.6725,61.7337,146093.0
2017-11-14 13:50:00,70.6,70.62,70.57,70.62,147783.0,61.7337,61.7512,61.7075,61.7512,147783.0
2017-11-14 14:00:00,70.63,70.65,70.58,70.64,195765.0,61.7599,61.7774,61.7162,61.7687,195765.0
2017-11-14 14:10:00,70.64,70.67,70.62,70.63,138069.0,61.7687,61.7949,61.7512,61.7599,138069.0
2017-11-14 14:20:00,70.63,70.66,70.62,70.64,50491.0,61.7599,61.7861,61.7512,61.7687,50491.0
2017-11-14 14:30:00,70.65,70.68,70.63,70.65,71175.0,61.7774,61.8036,61.7599,61.7774,71175.0
2017-11-14 14:40:00,70.65,70.68,70.63,70.63,57960.0,61.7774,61.8036,61.7599,61.7599,57960.0
2017-11-14 14:50:00,70.63,70.66,70.61,70.61,81485.0,61.7599,61.7861,61.7424,61.7424,81485.0
2017-11-14 15:00:00,70.61,70.68,70.61,70.63,126795.0,61.7424,61.8036,61.7424,61.7599,126795.0
2017-11-14 15:10:00,70.63,70.68,70.62,70.67,121767.0,61.7599,61.8036,61.7512,61.7949,121767.0
2017-11-14 15:20:00,70.67,70.67,70.65,70.67,114462.0,61.7949,61.7949,61.7774,61.7949,114462.0
2017-11-14 15:30:00,70.67,70.69,70.63,70.63,140505.0,61.7949,61.8124,61.7599,61.7599,140505.0
2017-11-14 15:40:00,70.62,70.63,70.59,70.63,217721.0,61.7512,61.7599,61.7249,61.7599,217721.0
2017-11-14 15:50:00,70.63,70.65,70.61,70.62,1245862.0,61.7599,61.7774,61.7424,61.7512,1245862.0
2017-11-15 09:30:00,70.3,70.3,70.09,70.11,544754.0,61.4714,61.4714,61.2877,61.3052,544754.0
2017-11-15 09:40:00,70.11,70.18,70.1,70.15,421816.0,61.3052,61.3664,61.2965,61.3402,421816.0
2017-11-15 09:50:00,70.15,70.15,70.04,70.12,323404.0,61.3402,61.3402,61.244,61.314,323404.0
2017-11-15 10:00:00,70.13,70.23,70.05,70.2,298049.0,61.3227,61.4102,61.2528,61.3839,298049.0
2017-11-15 10:10:00,70.2,70.21,70.13,70.17,319830.0,61.3839,61.3927,61.3227,61.3577,319830.0
2017-11-15 10:20:00,70.18,70.2,70.12,70.17,265438.0,61.3664,61.3839,61.314,61.3577,265438.0
2017-11-15 10:30:00,70.16,70.28,70.14,70.26,259326.0,61.3489,61.4539,61.3315,61.4364,259326.0
2017-11-15 10:40:00,70.27,70.32,70.26,70.28,130999.0,61.4451,61.4888,61.4364,61.4539,130999.0
2017-11-15 10:50:00,70.28,70.4,70.26,70.4,113631.0,61.4539,61.5588,61.4364,61.5588,113631.0
2017-11-15 11:00:00,70.4,70.41,70.35,70.38,67990.0,61.5588,61.5675,61.5151,61.5413,67990.0
2017-11-15 11:10:00,70.38,70.42,70.36,70.41,162283.0,61.5413,61.5763,61.5238,61.5675,162283.0
2017-11-15 11:20:00,70.4,70.47,70.4,70.43,166002.0,61.5588,61.62,61.5588,61.585,166002.0
2017-11-15 11:30:00,70.42,70.43,70.38,70.39,68664.0,61.5763,61.585,61.5413,61.5501,68664.0
2017-11-15 11:40:00,70.4,70.43,70.38,70.39,81429.0,61.5588,61.585,61.5413,61.5501,81429.0
2017-11-15 11:50:00,70.39,70.43,70.39,70.42,56715.0,61.5501,61.585,61.5501,61.5763,56715.0
2017-11-15 12:00:00,70.42,70.43,70.31,70.36,71213.0,61.5763,61.585,61.4801,61.5238,71213.0
2017-11-15 12:10:00,70.36,70.38,70.33,70.33,116009.0,61.5238,61.5413,61.4976,61.4976,116009.0
2017-11-15 12:20:00,70.34,70.38,70.32,70.36,74788.0,61.5063,61.5413,61.4888,61.5238,74788.0
2017-11-15 12:30:00,70.36,70.39,70.32,70.34,292919.0,61.5238,61.5501,61.4888,61.5063,292919.0
2017-11-15 12:40:00,70.34,70.35,70.3,70.31,54045.0,61.5063,61.5151,61.4714,61.4801,54045.0
2017-11-15 12:50:00,70.31,70.34,70.3,70.32,107907.0,61.4801,61.5063,61.4714,61.4888,107907.0
2017-11-15 13:00:00,70.32,70.33,70.27,70.29,115682.0,61.4888,61.4976,61.4451,61.4626,115682.0
2017-11-15 13:10:00,70.29,70.31,70.28,70.29,90212.0,61.4626,61.4801,61.4539,61.4626,90212.0
2017-11-15 13:20:00,70.3,70.31,70.26,70.26,117649.0,61.4714,61.4801,61.4364,61.4364,117649.0
2017-11-15 13:30:00,70.27,70.29,70.25,70.25,98706.0,61.4451,61.4626,61.4276,61.4276,98706.0
2017-11-15 13:40:00,70.25,70.31,70.25,70.27,226472.0,61.4276,61.4801,61.4276,61.4451,226472.0
2017-11-15 13:50:00,70.28,70.28,70.19,70.2,185640.0,61.4539,61.4539,61.3752,61.3839,185640.0
2017-11-15 14:00:00,70.2,70.22,70.17,70.19,76184.0,61.3839,61.4014,61.3577,61.3752,76184.0
2017-11-15 14:10:00,70.19,70.21,70.17,70.2,75562.0,61.3752,61.3927,61.3577,61.3839,75562.0
2017-11-15 14:20:00,70.2,70.21,70.16,70.2,206108.0,61.3839,61.3927,61.3489,61.3839,206108.0
2017-11-15 14:30:00,70.2,70.22,70.19,70.21,281124.0,61.3839,61.4014,61.3752,61.3927,281124.0
2017-11-15 14:40:00,70.22,70.25,70.2,70.23,315505.0,61.4014,61.4276,61.3839,61.4102,315505.0
2017-11-15 14:50:00,70.23,70.25,70.21,70.23,84863.0,61.4102,61.4276,61.3927,61.4102,84863.0
2017-11-15 15:00:00,70.22,70.28,70.22,70.28,252033.0,61.4014,61.4539,61.4014,61.4539,252033.0
2017-11-15 15:10:00,70.28,70.32,70.26,70.31,141353.0,61.4539,61.4888,61.4364,61.4801,141353.0
2017-11-15 15:20:00,70.31,70.32,70.21,70.24,198093.0,61.4801,61.4888,61.3927,61.4189,198093.0
2017-11-15 15:30:00,70.24,70.3,70.23,70.27,259174.0,61.4189,61.4714,61.4102,61.4451,259174.0
2017-11-15 15:40:00,70.27,70.28,70.21,70.24,281138.0,61.4451,61.4539,61.3927,61.4189,281138.0
2017-11-15 15:50:00,70.23,70.25,70.18,70.22,1687569.0,61.4102,61.4276,61.3664,61.4014,1687569.0
2017-11-16 09:30:00,70.55,70.58,70.43,70.49,252044.0,61.69,61.7162,61.585,61.6375,252044.0
2017-11-16 09:40:00,70.5,70.57,70.49,70.55,174454.0,61.6462,61.7075,61.6375,61.69,174454.0
2017-11-16 09:50:00,70.56,70.61,70.54,70.58,80245.0,61.6987,61.7424,61.6812,61.7162,80245.0
2017-11-16 10:00:00,70.58,70.66,70.57,70.64,175393.0,61.7162,61.7861,61.7075,61.7687,175393.0
2017-11-16 10:10:00,70.64,70.74,70.62,70.73,166483.0,61.7687,61.8561,61.7512,61.8474,166483.0
2017-11-16 10:20:00,70.72,70.72,70.65,70.67,98256.0,61.8386,61.8386,61.7774,61.7949,98256.0
2017-11-16 10:30:00,70.67,70.75,70.66,70.73,122746.0,61.7949,61.8648,61.7861,61.8474,122746.0
2017-11-16 10:40:00,70.73,70.8,70.73,70.78,52946.0,61.8474,61.9086,61.8474,61.8911,52946.0
2017-11-16 10:50:00,70.78,70.79,70.74,70.76,59264.0,61.8911,61.8998,61.8561,61.8736,59264.0
2017-11-16 11:00:00,70.76,70.85,70.76,70.84,100402.0,61.8736,61.9523,61.8736,61.9435,100402.0
2017-11-16 11:10:00,70.83,70.84,70.8,70.83,89349.0,61.9348,61.9435,61.9086,61.9348,89349.0
2017-11-16 11:20:00,70.82,70.85,70.8,70.82,170414.0,61.9261,61.9523,61.9086,61.9261,170414.0
2017-11-16 11:30:00,70.81,70.85,70.79,70.84,61295.0,61.9173,61.9523,61.8998,61.9435,61295.0
2017-11-16 11:40:00,70.84,70.85,70.81,70.84,76096.0,61.9435,61.9523,61.9173,61.9435,76096.0
2017-11-16 11:50:00,70.84,70.88,70.84,70.87,55210.0,61.9435,61.9785,61.9435,61.9698,55210.0
2017-11-16 12:00:00,70.87,70.92,70.87,70.89,112433.0,61.9698,62.0135,61.9698,61.9873,112433.0
2017-11-16 12:10:00,70.89,70.9,70.86,70.87,31712.0,61.9873,61.996,61.961,61.9698,31712.0
2017-11-16 12:20:00,70.87,70.95,70.86,70.94,93758.0,61.9698,62.0397,61.961,62.031,93758.0
2017-11-16 12:30:00,70.94,70.96,70.92,70.94,116401.0,62.031,62.0485,62.0135,62.031,116401.0
2017-11-16 12:40:00,70.94,70.94,70.91,70.92,165534.0,62.031,62.031,62.0048,62.0135,165534.0
2017-11-16 12:50:00,70.93,70.93,70.89,70.91,80436.0,62.0222,62.0222,61.9873,62.0048,80436.0
2017-11-16 13:00:00,70.92,70.98,70.91,70.97,178779.0,62.0135,62.066,62.0048,62.0572,178779.0
2017-11-16 13:10:00,70.97,70.98,70.92,70.93,109134.0,62.0572,62.066,62.0135,62.0222,109134.0
2017-11-16 13:20:00,70.93,70.95,70.91,70.93,117121.0,62.0222,62.0397,62.0048,62.0222,117121.0
2017-11-16 13:30:00,70.93,70.94,70.9,70.9,66709.0,62.0222,62.031,61.996,61.996,66709.0
2017-11-16 13:40:00,70.9,70.91,70.87,70.87,46634.0,61.996,62.0048,61.9698,61.9698,46634.0
2017-11-16 13:50:00,70.88,70.91,70.88,70.9,68930.0,61.9785,62.0048,61.9785,61.996,68930.0
2017-11-16 14:00:00,70.9,70.94,70.89,70.93,138321.0,61.996,62.031,61.9873,62.0222,138321.0
2017-11-16 14:10:00,70.93,70.96,70.92,70.93,181294.0,62.0222,62.0485,62.0135,62.0222,181294.0
2017-11-16 14:20:00,70.93,70.93,70.9,70.91,61945.0,62.0222,62.0222,61.996,62.0048,61945.0
2017-11-16 14:30:00,70.92,70.96,70.9,70.96,82482.0,62.0135,62.0485,61.996,62.0485,82482.0
2017-11-16 14:40:00,70.95,70.96,70.89,70.91,52119.0,62.0397,62.0485,61.9873,62.0048,52119.0
2017-11-16 14:50:00,70.9,70.9,70.86,70.86,75471.0,61.996,61.996,61.961,61.961,75471.0
2017-11-16 15:00:00,70.87,70.88,70.85,70.87,140092.0,61.9698,61.9785,61.9523,61.9698,140092.0
2017-11-16 15:10:00,70.87,70.89,70.85,70.87,121770.0,61.9698,61.9873,61.9523,61.9698,121770.0
2017-11-16 15:20:00,70.87,70.88,70.85,70.87,70926.0,61.9698,61.9785,61.9523,61.9698,70926.0
2017-11-16 15:30:00,70.87,70.87,70.82,70.86,268745.0,61.9698,61.9698,61.9261,61.961,268745.0
2017-11-16 15:40:00,70.86,70.87,70.83,70.86,326069.0,61.961,61.9698,61.9348,61.961,326069.0
2017-11-16 15:50:00,70.86,70.9,70.84,70.88,968672.0,61.961,61.996,61.9435,61.9785,968672.0
2017-11-17 09:30:00,70.64,70.75,70.45,70.57,202958.0,61.7687,61.8648,61.6025,61.7075,202958.0
2017-11-17 09:40:00,70.56,70.66,70.56,70.66,167920.0,61.6987,61.7861,61.6987,61.7861,167920.0
2017-11-17 09:50:00,70.67,70.73,70.65,70.69,54655.0,61.7949,61.8474,61.7774,61.8124,54655.0
2017-11-17 10:00:00,70.68,70.73,70.63,70.7,136042.0,61.8036,61.8474,61.7599,61.8211,136042.0
2017-11-17 10:10:00,70.7,70.7,70.61,70.66,106915.0,61.8211,61.8211,61.7424,61.7861,106915.0
2017-11-17 10:20:00,70.66,70.7,70.65,70.68,76312.0,61.7861,61.8211,61.7774,61.8036,76312.0
2017-11-17 10:30:00,70.67,70.68,70.6,70.62,114635.0,61.7949,61.8036,61.7337,61.7512,114635.0
2017-11-17 10:40:00,70.62,70.64,70.59,70.61,77470.0,61.7512,61.7687,61.7249,61.7424,77470.0
2017-11-17 10:50:00,70.61,70.7,70.61,70.69,153795.0,61.7424,61.8211,61.7424,61.8124,153795.0
2017-11-17 11:00:00,70.69,70.7,70.63,70.63,102818.0,61.8124,61.8211,61.7599,61.7599,102818.0
2017-11-17 11:10:00,70.63,70.64,70.56,70.59,128251.0,61.7599,61.7687,61.6987,61.7249,128251.0
2017-11-17 11:20:00,70.59,70.61,70.57,70.6,89387.0,61.7249,61.7424,61.7075,61.7337,89387.0
2017-11-17 11:30:00,70.61,70.62,70.54,70.55,99993.0,61.7424,61.7512,61.6812,61.69,99993.0
2017-11-17 11:40:00,70.55,70.61,70.54,70.6,78310.0,61.69,61.7424,61.6812,61.7337,78310.0
2017-11-17 11:50:00,70.6,70.61,70.54,70.58,75682.0,61.7337,61.7424,61.6812,61.7162,75682.0
2017-11-17 12:00:00,70.58,70.58,70.55,70.56,58187.0,61.7162,61.7162,61.69,61.6987,58187.0
2017-11-17 12:10:00,70.57,70.63,70.56,70.62,39654.0,61.7075,61.7599,61.6987,61.7512,39654.0
2017-11-17 12:20:00,70.62,70.63,70.59,70.61,97243.0,61.7512,61.7599,61.7249,61.7424,97243.0
2017-11-17 12:30:00,70.6,70.62,70.56,70.62,82863.0,61.7337,61.7512,61.6987,61.7512,82863.0
2017-11-17 12:40:00,70.62,70.63,70.6,70.62,59012.0,61.7512,61.7599,61.7337,61.7512,59012.0
2017-11-17 12:50:00,70.62,70.66,70.6,70.65,99362.0,61.7512,61.7861,61.7337,61.7774,99362.0
2017-11-17 13:00:00,70.65,70.67,70.63,70.64,90421.0,61.7774,61.7949,61.7599,61.7687,90421.0
2017-11-17 13:10:00,70.64,70.66,70.61,70.62,90870.0,61.7687,61.7861,61.7424,61.7512,90870.0
2017-11-17 13:20:00,70.61,70.63,70.58,70.6,62514.0,61.7424,61.7599,61.7162,61.7337,62514.0
2017-11-17 13:30:00,70.61,70.63,70.6,70.61,65868.0,61.7424,61.7599,61.7337,61.7424,65868.0
2017-11-17 13:40:00,70.62,70.63,70.59,70.59,45244.0,61.7512,61.7599,61.7249,61.7249,45244.0
2017-11-17 13:50:00,70.59,70.61,70.58,70.6,60449.0,61.7249,61.7424,61.7162,61.7337,60449.0
2017-11-17 14:00:00,70.59,70.62,70.59,70.61,60799.0,61.7249,61.7512,61.7249,61.7424,60799.0
2017-11-17 14:10:00,70.61,70.63,70.58,70.6,55151.0,61.7424,61.7599,61.7162,61.7337,55151.0
2017-11-17 14:20:00,70.6,70.62,70.58,70.62,47082.0,61.7337,61.7512,61.7162,61.7512,47082.0
2017-11-17 14:30:00,70.62,70.63,70.58,70.59,124992.0,61.7512,61.7599,61.7162,61.7249,124992.0
2017-11-17 14:40:00,70.59,70.62,70.58,70.61,141126.0,61.7249,61.7512,61.7162,61.7424,141126.0
2017-11-17 14:50:00,70.61,70.64,70.6,70.63,131442.0,61.7424,61.7687,61.7337,61.7599,131442.0
2017-11-17 15:00:00,70.64,70.64,70.6,70.62,298903.0,61.7687,61.7687,61.7337,61.7512,298903.0
2017-11-17 15:10:00,70.62,70.63,70.58,70.59,224810.0,61.7512,61.7599,61.7162,61.7249,224810.0
2017-11-17 15:20:00,70.6,70.6,70.57,70.59,187001.0,61.7337,61.7337,61.7075,61.7249,187001.0
2017-11-17 15:30:00,70.59,70.6,70.57,70.6,471681.0,61.7249,61.7337,61.7075,61.7337,471681.0
2017-11-17 15:40:00,70.61,70.61,70.52,70.54,377771.0,61.7424,61.7424,61.6637,61.6812,377771.0
2017-11-17 15:50:00,70.55,70.58,70.5,70.51,1754126.0,61.69,61.7162,61.6462,61.655,1754126.0
2017-11-20 09:30:00,70.57,70.72,70.51,70.67,142023.0,61.7075,61.8386,61.655,61.7949,142023.0
2017-11-20 09:40:00,70.67,70.69,70.61,70.62,85504.0,61.7949,61.8124,61.7424,61.7512,85504.0
2017-11-20 09:50:00,70.63,70.66,70.55,70.66,89158.0,61.7599,61.7861,61.69,61.7861,89158.0
2017-11-20 10:00:00,70.66,70.67,70.59,70.64,94091.0,61.7861,61.7949,61.7249,61.7687,94091.0
2017-11-20 10:10:00,70.64,70.67,70.63,70.65,84819.0,61.7687,61.7949,61.7599,61.7774,84819.0
2017-11-20 10:20:00,70.65,70.75,70.65,70.73,77986.0,61.7774,61.8648,61.7774,61.8474,77986.0
2017-11-20 10:30:00,70.72,70.79,70.71,70.78,186357.0,61.8386,61.8998,61.8299,61.8911,186357.0
2017-11-20 10:40:00,70.79,70.8,70.75,70.78,58436.0,61.8998,61.9086,61.8648,61.8911,58436.0
2017-11-20 10:50:00,70.78,70.83,70.77,70.82,74853.0,61.8911,61.9348,61.8823,61.9261,74853.0
2017-11-20 11:00:00,70.81,70.86,70.79,70.86,55939.0,61.9173,61.961,61.8998,61.961,55939.0
2017-11-20 11:10:00,70.86,70.91,70.82,70.86,363785.0,61.961,62.0048,61.9261,61.961,363785.0
2017-11-20 11:20:00,70.87,70.88,70.84,70.85,46551.0,61.9698,61.9785,61.9435,61.9523,46551.0
2017-11-20 11:30:00,70.84,70.86,70.82,70.84,65791.0,61.9435,61.961,61.9261,61.9435,65791.0
2017-11-20 11:40:00,70.85,70.88,70.84,70.87,130368.0,61.9523,61.9785,61.9435,61.9698,130368.0
2017-11-20 11:50:00,70.87,70.87,70.85,70.86,63342.0,61.9698,61.9698,61.9523,61.961,63342.0
2017-11-20 12:00:00,70.87,70.89,70.86,70.88,71122.0,61.9698,61.9873,61.961,61.9785,71122.0
2017-11-20 12:10:00,70.88,70.88,70.83,70.83,102937.0,61.9785,61.9785,61.9348,61.9348,102937.0
2017-11-20 12:20:00,70.84,70.85,70.81,70.83,124079.0,61.9435,61.9523,61.9173,61.9348,124079.0
2017-11-20 12:30:00,70.83,70.86,70.83,70.84,92971.0,61.9348,61.961,61.9348,61.9435,92971.0
2017-11-20 12:40:00,70.85,70.89,70.84,70.87,122777.0,61.9523,61.9873,61.9435,61.9698,122777.0
2017-11-20 12:50:00,70.88,70.89,70.85,70.87,65933.0,61.9785,61.9873,61.9523,61.9698,65933.0
2017-11-20 13:00:00,70.87,70.88,70.83,70.84,83721.0,61.9698,61.9785,61.9348,61.9435,83721.0
2017-11-20 13:10:00,70.84,70.89,70.84,70.88,95852.0,61.9435,61.9873,61.9435,61.9785,95852.0
2017-11-20 13:20:00,70.88,70.88,70.86,70.87,76440.0,61.9785,61.9785,61.961,61.9698,76440.0
2017-11-20 13:30:00,70.88,70.88,70.85,70.86,30095.0,61.9785,61.9785,61.9523,61.961,30095.0
2017-11-20 13:40:00,70.86,70.87,70.85,70.87,46059.0,61.961,61.9698,61.9523,61.9698,46059.0
2017-11-20 13:50:00,70.87,70.87,70.83,70.85,90779.0,61.9698,61.9698,61.9348,61.9523,90779.0
2017-11-20 14:00:00,70.84,70.85,70.81,70.84,106046.0,61.9435,61.9523,61.9173,61.9435,106046.0
2017-11-20 14:10:00,70.84,70.85,70.81,70.82,110434.0,61.9435,61.9523,61.9173,61.9261,110434.0
2017-11-20 14:20:00,70.82,70.82,70.78,70.81,103265.0,61.9261,61.9261,61.8911,61.9173,103265.0
2017-11-20 14:30:00,70.81,70.83,70.79,70.83,116245.0,61.9173,61.9348,61.8998,61.9348,116245.0
2017-11-20 14:40:00,70.83,70.84,70.81,70.83,169996.0,61.9348,61.9435,61.9173,61.9348,169996.0
2017-11-20 14:50:00,70.83,70.86,70.82,70.84,123983.0,61.9348,61.961,61.9261,61.9435,123983.0
2017-11-20 15:00:00,70.83,70.86,70.82,70.83,90850.0,61.9348,61.961,61.9261,61.9348,90850.0
2017-11-20 15:10:00,70.83,70.84,70.79,70.81,74892.0,61.9348,61.9435,61.8998,61.9173,74892.0
2017-11-20 15:20:00,70.8,70.82,70.78,70.81,162442.0,61.9086,61.9261,61.8911,61.9173,162442.0
2017-11-20 15:30:00,70.81,70.82,70.76,70.8,171372.0,61.9173,61.9261,61.8736,61.9086,171372.0
2017-11-20 15:40:00,70.8,70.81,70.76,70.81,929367.0,61.9086,61.9173,61.8736,61.9173,929367.0
2017-11-20 15:50:00,70.8,70.84,70.78,70.82,1071087.0,61.9086,61.9435,61.8911,61.9261,1071087.0
2017-11-21 09:30:00,71.05,71.2,70.88,71.12,456096.0,62.1272,62.2583,61.9785,62.1884,456096.0
2017-11-21 09:40:00,71.12,71.14,71.04,71.04,287193.0,62.1884,62.2059,62.1184,62.1184,287193.0
2017-11-21 09:50:00,71.03,71.06,70.99,71.05,128233.0,62.1097,62.1359,62.0747,62.1272,128233.0
2017-11-21 10:00:00,71.05,71.07,71.01,71.07,99114.0,62.1272,62.1447,62.0922,62.1447,99114.0
2017-11-21 10:10:00,71.07,71.15,71.06,71.13,276306.0,62.1447,62.2146,62.1359,62.1971,276306.0
2017-11-21 10:20:00,71.13,71.16,71.11,71.15,132841.0,62.1971,62.2234,62.1796,62.2146,132841.0
2017-11-21 10:30:00,71.16,71.19,71.15,71.19,206208.0,62.2234,62.2496,62.2146,62.2496,206208.0
2017-11-21 10:40:00,71.19,71.2,71.17,71.2,160286.0,62.2496,62.2583,62.2321,62.2583,160286.0
2017-11-21 10:50:00,71.2,71.26,71.2,71.24,469834.0,62.2583,62.3108,62.2583,62.2933,469834.0
2017-11-21 11:00:00,71.25,71.25,71.18,71.19,104255.0,62.3021,62.3021,62.2408,62.2496,104255.0
2017-11-21 11:10:00,71.19,71.22,71.18,71.21,119244.0,62.2496,62.2758,62.2408,62.2671,119244.0
2017-11-21 11:20:00,71.22,71.25,71.21,71.22,114848.0,62.2758,62.3021,62.2671,62.2758,114848.0
2017-11-21 11:30:00,71.22,71.28,71.2,71.28,270113.0,62.2758,62.3283,62.2583,62.3283,270113.0
2017-11-21 11:40:00,71.28,71.29,71.21,71.26,120662.0,62.3283,62.337,62.2671,62.3108,120662.0
2017-11-21 11:50:00,71.25,71.28,71.24,71.27,110326.0,62.3021,62.3283,62.2933,62.3195,110326.0
2017-11-21 12:00:00,71.27,71.28,71.24,71.25,90020.0,62.3195,62.3283,62.2933,62.3021,90020.0
2017-11-21 12:10:00,71.25,71.26,71.23,71.23,65569.0,62.3021,62.3108,62.2846,62.2846,65569.0
2017-11-21 12:20:00,71.23,71.24,71.21,71.23,86257.0,62.2846,62.2933,62.2671,62.2846,86257.0
2017-11-21 12:30:00,71.23,71.26,71.22,71.25,73769.0,62.2846,62.3108,62.2758,62.3021,73769.0
2017-11-21 12:40:00,71.25,71.26,71.23,71.26,59588.0,62.3021,62.3108,62.2846,62.3108,59588.0
2017-11-21 12:50:00,71.25,71.32,71.24,71.31,107732.0,62.3021,62.3633,62.2933,62.3545,107732.0
2017-11-21 13:00:00,71.3,71.33,71.29,71.31,71993.0,62.3458,62.372,62.337,62.3545,71993.0
2017-11-21 13:10:00,71.31,71.33,71.3,71.31,59478.0,62.3545,62.372,62.3458,62.3545,59478.0
2017-11-21 13:20:00,71.31,71.32,71.29,71.31,112048.0,62.3545,62.3633,62.337,62.3545,112048.0
2017-11-21 13:30:00,71.31,71.33,71.31,71.32,52333.0,62.3545,62.372,62.3545,62.3633,52333.0
2017-11-21 13:40:00,71.31,71.32,71.3,71.31,60057.0,62.3545,62.3633,62.3458,62.3545,60057.0
2017-11-21 13:50:00,71.31,71.34,71.28,71.28,92754.0,62.3545,62.3808,62.3283,62.3283,92754.0
2017-11-21 14:00:00,71.29,71.29,71.24,71.26,97099.0,62.337,62.337,62.2933,62.3108,97099.0
2017-11-21 14:10:00,71.26,71.27,71.24,71.24,60343.0,62.3108,62.3195,62.2933,62.2933,60343.0
2017-11-21 14:20:00,71.25,71.27,71.24,71.26,61998.0,62.3021,62.3195,62.2933,62.3108,61998.0
2017-11-21 14:30:00,71.25,71.28,71.24,71.27,102821.0,62.3021,62.3283,62.2933,62.3195,102821.0
2017-11-21 14:40:00,71.27,71.28,71.25,71.27,73979.0,62.3195,62.3283,62.3021,62.3195,73979.0
2017-11-21 14:50:00,71.27,71.3,71.26,71.3,115561.0,62.3195,62.3458,62.3108,62.3458,115561.0
2017-11-21 15:00:00,71.3,71.3,71.26,71.28,148297.0,62.3458,62.3458,62.3108,62.3283,148297.0
2017-11-21 15:10:00,71.27,71.28,71.25,71.26,225747.0,62.3195,62.3283,62.3021,62.3108,225747.0
2017-11-21 15:20:00,71.25,71.28,71.24,71.27,186603.0,62.3021,62.3283,62.2933,62.3195,186603.0
2017-11-21 15:30:00,71.27,71.29,71.26,71.28,249683.0,62.3195,62.337,62.3108,62.3283,249683.0
2017-11-21 15:40:00,71.29,71.34,71.28,71.29,373726.0,62.337,62.3808,62.3283,62.337,373726.0
2017-11-21 15:50:00,71.3,71.32,71.28,71.31,861774.0,62.3458,62.3633,62.3283,62.3545,861774.0
2017-11-22 09:30:00,71.38,71.63,71.3,71.39,314883.0,62.4157,62.6343,62.3458,62.4245,314883.0
2017-11-22 09:40:00,71.39,71.53,71.38,71.44,228432.0,62.4245,62.5469,62.4157,62.4682,228432.0
2017-11-22 09:50:00,71.45,71.47,71.39,71.45,138848.0,62.4769,62.4944,62.4245,62.4769,138848.0
2017-11-22 10:00:00,71.45,71.45,71.36,71.44,120977.0,62.4769,62.4769,62.3982,62.4682,120977.0
2017-11-22 10:10:00,71.44,71.48,71.39,71.48,98588.0,62.4682,62.5032,62.4245,62.5032,98588.0
2017-11-22 10:20:00,71.48,71.48,71.39,71.4,260211.0,62.5032,62.5032,62.4245,62.4332,260211.0
2017-11-22 10:30:00,71.41,71.43,71.36,71.42,321970.0,62.442,62.4594,62.3982,62.4507,321970.0
2017-11-22 10:40:00,71.43,71.46,71.42,71.44,89215.0,62.4594,62.4857,62.4507,62.4682,89215.0
2017-11-22 10:50:00,71.43,71.47,71.43,71.47,116535.0,62.4594,62.4944,62.4594,62.4944,116535.0
2017-11-22 11:00:00,71.47,71.49,71.43,71.48,90628.0,62.4944,62.5119,62.4594,62.5032,90628.0
2017-11-22 11:10:00,71.47,71.47,71.41,71.42,72692.0,62.4944,62.4944,62.442,62.4507,72692.0
2017-11-22 11:20:00,71.42,71.42,71.38,71.4,197868.0,62.4507,62.4507,62.4157,62.4332,197868.0
2017-11-22 11:30:00,71.4,71.42,71.39,71.42,294215.0,62.4332,62.4507,62.4245,62.4507,294215.0
2017-11-22 11:40:00,71.42,71.43,71.39,71.41,177825.0,62.4507,62.4594,62.4245,62.442,177825.0
2017-11-22 11:50:00,71.41,71.44,71.39,71.4,134739.0,62.442,62.4682,62.4245,62.4332,134739.0
2017-11-22 12:00:00,71.4,71.43,71.39,71.42,328415.0,62.4332,62.4594,62.4245,62.4507,328415.0
2017-11-22 12:10:00,71.41,71.42,71.38,71.38,182328.0,62.442,62.4507,62.4157,62.4157,182328.0
2017-11-22 12:20:00,71.37,71.42,71.35,71.4,88779.0,62.407,62.4507,62.3895,62.4332,88779.0
2017-11-22 12:30:00,71.4,71.41,71.39,71.4,60751.0,62.4332,62.442,62.4245,62.4332,60751.0
2017-11-22 12:40:00,71.4,71.41,71.37,71.39,143516.0,62.4332,62.442,62.407,62.4245,143516.0
2017-11-22 12:50:00,71.38,71.42,71.37,71.42,136981.0,62.4157,62.4507,62.407,62.4507,136981.0
2017-11-22 13:00:00,71.42,71.43,71.4,71.4,79454.0,62.4507,62.4594,62.4332,62.4332,79454.0
2017-11-22 13:10:00,71.41,71.41,71.36,71.37,235142.0,62.442,62.442,62.3982,62.407,235142.0
2017-11-22 13:20:00,71.38,71.42,71.37,71.4,66409.0,62.4157,62.4507,62.407,62.4332,66409.0
2017-11-22 13:30:00,71.4,71.42,71.39,71.41,221610.0,62.4332,62.4507,62.4245,62.442,221610.0
2017-11-22 13:40:00,71.4,71.42,71.38,71.41,189547.0,62.4332,62.4507,62.4157,62.442,189547.0
2017-11-22 13:50:00,71.4,71.42,71.38,71.42,235988.0,62.4332,62.4507,62.4157,62.4507,235988.0
2017-11-22 14:00:00,71.42,71.42,71.36,71.36,81172.0,62.4507,62.4507,62.3982,62.3982,81172.0
2017-11-22 14:10:00,71.37,71.41,71.35,71.36,63900.0,62.407,62.442,62.3895,62.3982,63900.0
2017-11-22 14:20:00,71.35,71.38,71.34,71.36,73382.0,62.3895,62.4157,62.3808,62.3982,73382.0
2017-11-22 14:30:00,71.37,71.43,71.37,71.43,50476.0,62.407,62.4594,62.407,62.4594,50476.0
2017-11-22 14:40:00,71.43,71.47,71.42,71.45,70242.0,62.4594,62.4944,62.4507,62.4769,70242.0
2017-11-22 14:50:00,71.45,71.47,71.44,71.45,52036.0,62.4769,62.4944,62.4682,62.4769,52036.0
2017-11-22 15:00:00,71.45,71.46,71.43,71.44,75838.0,62.4769,62.4857,62.4594,62.4682,75838.0
2017-11-22 15:10:00,71.44,71.46,71.43,71.45,75431.0,62.4682,62.4857,62.4594,62.4769,75431.0
2017-11-22 15:20:00,71.45,71.47,71.41,71.44,119832.0,62.4769,62.4944,62.442,62.4682,119832.0
2017-11-22 15:30:00,71.44,71.46,71.42,71.46,156371.0,62.4682,62.4857,62.4507,62.4857,156371.0
2017-11-22 15:40:00,71.47,71.47,71.44,71.45,236596.0,62.4944,62.4944,62.4682,62.4769,236596.0
2017-11-22 15:50:00,71.45,71.46,71.4,71.41,989611.0,62.4769,62.4857,62.4332,62.442,989611.0
2017-11-24 09:30:00,71.59,71.6,71.49,71.52,196014.0,62.5994,62.6081,62.5119,62.5381,196014.0
2017-11-24 09:40:00,71.53,71.53,71.43,71.47,310706.0,62.5469,62.5469,62.4594,62.4944,310706.0
2017-11-24 09:50:00,71.47,71.52,71.45,71.51,152526.0,62.4944,62.5381,62.4769,62.5294,152526.0
2017-11-24 10:00:00,71.51,71.53,71.47,71.48,177861.0,62.5294,62.5469,62.4944,62.5032,177861.0
2017-11-24 10:10:00,71.48,71.52,71.47,71.52,249144.0,62.5032,62.5381,62.4944,62.5381,249144.0
2017-11-24 10:20:00,71.52,71.54,71.47,71.49,59364.0,62.5381,62.5556,62.4944,62.5119,59364.0
2017-11-24 10:30:00,71.49,71.5,71.46,71.47,45897.0,62.5119,62.5207,62.4857,62.4944,45897.0
2017-11-24 10:40:00,71.47,71.47,71.43,71.45,55670.0,62.4944,62.4944,62.4594,62.4769,55670.0
2017-11-24 10:50:00,71.45,71.47,71.44,71.45,53391.0,62.4769,62.4944,62.4682,62.4769,53391.0
2017-11-24 11:00:00,71.45,71.48,71.44,71.47,40268.0,62.4769,62.5032,62.4682,62.4944,40268.0
2017-11-24 11:10:00,71.47,71.48,71.45,71.45,80827.0,62.4944,62.5032,62.4769,62.4769,80827.0
2017-11-24 11:20:00,71.45,71.46,71.43,71.44,133020.0,62.4769,62.4857,62.4594,62.4682,133020.0
2017-11-24 11:30:00,71.43,71.46,71.41,71.45,75756.0,62.4594,62.4857,62.442,62.4769,75756.0
2017-11-24 11:40:00,71.45,71.47,71.42,71.42,115690.0,62.4769,62.4944,62.4507,62.4507,115690.0
2017-11-24 11:50:00,71.43,71.46,71.42,71.45,43489.0,62.4594,62.4857,62.4507,62.4769,43489.0
2017-11-24 12:00:00,71.44,71.45,71.39,71.43,464157.0,62.4682,62.4769,62.4245,62.4594,464157.0
2017-11-24 12:10:00,71.42,71.43,71.4,71.41,101631.0,62.4507,62.4594,62.4332,62.442,101631.0
2017-11-24 12:20:00,71.41,71.43,71.4,71.42,105490.0,62.442,62.4594,62.4332,62.4507,105490.0
2017-11-24 12:30:00,71.42,71.43,71.41,71.42,42928.0,62.4507,62.4594,62.442,62.4507,42928.0
2017-11-24 12:40:00,71.42,71.42,71.37,71.39,114665.0,62.4507,62.4507,62.407,62.4245,114665.0
2017-11-24 12:50:00,71.39,71.41,71.37,71.41,429790.0,62.4245,62.442,62.407,62.442,429790.0
2017-11-27 09:30:00,71.59,71.59,71.4,71.47,147012.0,62.5994,62.5994,62.4332,62.4944,147012.0
2017-11-27 09:40:00,71.47,71.57,71.47,71.55,76274.0,62.4944,62.5819,62.4944,62.5644,76274.0
2017-11-27 09:50:00,71.55,71.58,71.52,71.56,81586.0,62.5644,62.5906,62.5381,62.5731,81586.0
2017-11-27 10:00:00,71.57,71.58,71.49,71.54,72016.0,62.5819,62.5906,62.5119,62.5556,72016.0
2017-11-27 10:10:00,71.55,71.59,71.53,71.58,202386.0,62.5644,62.5994,62.5469,62.5906,202386.0
2017-11-27 10:20:00,71.57,71.58,71.51,71.54,170591.0,62.5819,62.5906,62.5294,62.5556,170591.0
2017-11-27 10:30:00,71.53,71.57,71.53,71.57,53919.0,62.5469,62.5819,62.5469,62.5819,53919.0
2017-11-27 10:40:00,71.57,71.62,71.57,71.58,155233.0,62.5819,62.6256,62.5819,62.5906,155233.0
2017-11-27 10:50:00,71.58,71.59,71.55,71.59,140371.0,62.5906,62.5994,62.5644,62.5994,140371.0
2017-11-27 11:00:00,71.59,71.59,71.56,71.57,51380.0,62.5994,62.5994,62.5731,62.5819,51380.0
2017-11-27 11:10:00,71.56,71.58,71.46,71.47,66742.0,62.5731,62.5906,62.4857,62.4944,66742.0
2017-11-27 11:20:00,71.46,71.49,71.46,71.47,82877.0,62.4857,62.5119,62.4857,62.4944,82877.0
2017-11-27 11:30:00,71.47,71.5,71.4,71.41,187338.0,62.4944,62.5207,62.4332,62.442,187338.0
2017-11-27 11:40:00,71.41,71.48,71.4,71.48,87981.0,62.442,62.5032,62.4332,62.5032,87981.0
2017-11-27 11:50:00,71.48,71.49,71.46,71.49,53073.0,62.5032,62.5119,62.4857,62.5119,53073.0
2017-11-27 12:00:00,71.49,71.5,71.47,71.48,76825.0,62.5119,62.5207,62.4944,62.5032,76825.0
2017-11-27 12:10:00,71.47,71.48,71.46,71.47,43127.0,62.4944,62.5032,62.4857,62.4944,43127.0
2017-11-27 12:20:00,71.47,71.47,71.44,71.45,38011.0,62.4944,62.4944,62.4682,62.4769,38011.0
2017-11-27 12:30:00,71.45,71.47,71.44,71.44,115100.0,62.4769,62.4944,62.4682,62.4682,115100.0
2017-11-27 12:40:00,71.44,71.46,71.43,71.45,90252.0,62.4682,62.4857,62.4594,62.4769,90252.0
2017-11-27 12:50:00,71.46,71.5,71.46,71.49,44638.0,62.4857,62.5207,62.4857,62.5119,44638.0
2017-11-27 13:00:00,71.49,71.52,71.48,71.5,121152.0,62.5119,62.5381,62.5032,62.5207,121152.0
2017-11-27 13:10:00,71.5,71.51,71.46,71.47,41605.0,62.5207,62.5294,62.4857,62.4944,41605.0
2017-11-27 13:20:00,71.48,71.5,71.47,71.5,23641.0,62.5032,62.5207,62.4944,62.5207,23641.0
2017-11-27 13:30:00,71.5,71.51,71.47,71.49,49614.0,62.5207,62.5294,62.4944,62.5119,49614.0
2017-11-27 13:40:00,71.5,71.51,71.49,71.51,39269.0,62.5207,62.5294,62.5119,62.5294,39269.0
2017-11-27 13:50:00,71.5,71.53,71.5,71.53,76386.0,62.5207,62.5469,62.5207,62.5469,76386.0
2017-11-27 14:00:00,71.52,71.53,71.51,71.52,79035.0,62.5381,62.5469,62.5294,62.5381,79035.0
2017-11-27 14:10:00,71.51,71.53,71.5,71.52,56982.0,62.5294,62.5469,62.5207,62.5381,56982.0
2017-11-27 14:20:00,71.52,71.55,71.51,71.52,57250.0,62.5381,62.5644,62.5294,62.5381,57250.0
2017-11-27 14:30:00,71.53,71.55,71.51,71.53,260192.0,62.5469,62.5644,62.5294,62.5469,260192.0
2017-11-27 14:40:00,71.53,71.54,71.52,71.52,67163.0,62.5469,62.5556,62.5381,62.5381,67163.0
2017-11-27 14:50:00,71.52,71.54,71.49,71.54,80140.0,62.5381,62.5556,62.5119,62.5556,80140.0
2017-11-27 15:00:00,71.53,71.54,71.51,71.53,84790.0,62.5469,62.5556,62.5294,62.5469,84790.0
2017-11-27 15:10:00,71.52,71.54,71.51,71.52,107538.0,62.5381,62.5556,62.5294,62.5381,107538.0
2017-11-27 15:20:00,71.52,71.57,71.51,71.56,86192.0,62.5381,62.5819,62.5294,62.5731,86192.0
2017-11-27 15:30:00,71.56,71.58,71.55,71.58,114814.0,62.5731,62.5906,62.5644,62.5906,114814.0
2017-11-27 15:40:00,71.58,71.59,71.56,71.58,300506.0,62.5906,62.5994,62.5731,62.5906,300506.0
2017-11-27 15:50:00,71.57,71.58,71.52,71.52,641121.0,62.5819,62.5906,62.5381,62.5381,641121.0
2017-11-28 09:30:00,71.69,71.76,71.61,71.68,191361.0,62.6868,62.748,62.6168,62.6781,191361.0
2017-11-28 09:40:00,71.68,71.8,71.68,71.71,124538.0,62.6781,62.783,62.6781,62.7043,124538.0
2017-11-28 09:50:00,71.7,71.76,71.7,71.72,135033.0,62.6955,62.748,62.6955,62.713,135033.0
2017-11-28 10:00:00,71.73,71.78,71.71,71.74,53745.0,62.7218,62.7655,62.7043,62.7305,53745.0
2017-11-28 10:10:00,71.74,71.77,71.73,71.77,26321.0,62.7305,62.7567,62.7218,62.7567,26321.0
2017-11-28 10:20:00,71.77,71.83,71.76,71.81,61586.0,62.7567,62.8092,62.748,62.7917,61586.0
2017-11-28 10:30:00,71.81,71.88,71.81,71.88,266425.0,62.7917,62.8529,62.7917,62.8529,266425.0
2017-11-28 10:40:00,71.88,71.89,71.84,71.88,91922.0,62.8529,62.8617,62.818,62.8529,91922.0
2017-11-28 10:50:00,71.88,71.93,71.87,71.93,54022.0,62.8529,62.8967,62.8442,62.8967,54022.0
2017-11-28 11:00:00,71.94,71.97,71.9,71.97,65296.0,62.9054,62.9316,62.8704,62.9316,65296.0
2017-11-28 11:10:00,71.97,71.99,71.95,71.98,55255.0,62.9316,62.9491,62.9141,62.9404,55255.0
2017-11-28 11:20:00,71.98,71.99,71.95,71.97,157031.0,62.9404,62.9491,62.9141,62.9316,157031.0
2017-11-28 11:30:00,71.97,72.06,71.96,72.05,282042.0,62.9316,63.0103,62.9229,63.0016,282042.0
2017-11-28 11:40:00,72.05,72.08,72.04,72.07,329979.0,63.0016,63.0278,62.9928,63.0191,329979.0
2017-11-28 11:50:00,72.08,72.08,72.04,72.07,94936.0,63.0278,63.0278,62.9928,63.0191,94936.0
2017-11-28 12:00:00,72.07,72.08,72.05,72.06,46253.0,63.0191,63.0278,63.0016,63.0103,46253.0
2017-11-28 12:10:00,72.07,72.15,72.07,72.15,188535.0,63.0191,63.089,63.0191,63.089,188535.0
2017-11-28 12:20:00,72.14,72.17,72.12,72.15,136607.0,63.0803,63.1065,63.0628,63.089,136607.0
2017-11-28 12:30:00,72.15,72.18,72.12,72.14,172346.0,63.089,63.1153,63.0628,63.0803,172346.0
2017-11-28 12:40:00,72.14,72.15,72.13,72.13,25839.0,63.0803,63.089,63.0715,63.0715,25839.0
2017-11-28 12:50:00,72.14,72.19,72.13,72.18,75229.0,63.0803,63.124,63.0715,63.1153,75229.0
2017-11-28 13:00:00,72.19,72.26,72.18,72.26,80432.0,63.124,63.1852,63.1153,63.1852,80432.0
2017-11-28 13:10:00,72.26,72.27,72.21,72.21,56045.0,63.1852,63.194,63.1415,63.1415,56045.0
2017-11-28 13:20:00,72.21,72.23,72.12,72.17,263058.0,63.1415,63.159,63.0628,63.1065,263058.0
2017-11-28 13:30:00,72.17,72.2,72.15,72.19,68710.0,63.1065,63.1327,63.089,63.124,68710.0
2017-11-28 13:40:00,72.18,72.19,72.14,72.15,90184.0,63.1153,63.124,63.0803,63.089,90184.0
2017-11-28 13:50:00,72.15,72.16,72.05,72.06,116731.0,63.089,63.0978,63.0016,63.0103,116731.0
2017-11-28 14:00:00,72.07,72.11,72.0,72.09,119326.0,63.0191,63.0541,62.9579,63.0366,119326.0
2017-11-28 14:10:00,72.09,72.1,72.04,72.06,128820.0,63.0366,63.0453,62.9928,63.0103,128820.0
2017-11-28 14:20:00,72.06,72.11,72.05,72.1,58764.0,63.0103,63.0541,63.0016,63.0453,58764.0
2017-11-28 14:30:00,72.11,72.17,72.09,72.17,109318.0,63.0541,63.1065,63.0366,63.1065,109318.0
2017-11-28 14:40:00,72.17,72.27,72.16,72.26,190435.0,63.1065,63.194,63.0978,63.1852,190435.0
2017-11-28 14:50:00,72.25,72.38,72.24,72.36,237932.0,63.1765,63.2901,63.1677,63.2727,237932.0
2017-11-28 15:00:00,72.37,72.44,72.35,72.44,248295.0,63.2814,63.3426,63.2639,63.3426,248295.0
2017-11-28 15:10:00,72.43,72.58,72.42,72.57,439294.0,63.3339,63.465,63.3251,63.4563,439294.0
2017-11-28 15:20:00,72.57,72.61,72.52,72.53,288512.0,63.4563,63.4913,63.4126,63.4213,288512.0
2017-11-28 15:30:00,72.53,72.57,72.51,72.54,578406.0,63.4213,63.4563,63.4038,63.43,578406.0
2017-11-28 15:40:00,72.54,72.6,72.52,72.56,452490.0,63.43,63.4825,63.4126,63.4475,452490.0
2017-11-28 15:50:00,72.56,72.62,72.56,72.6,2308303.0,63.4475,63.5,63.4475,63.4825,2308303.0
2017-11-29 09:30:00,72.64,72.77,72.49,72.75,636785.0,63.5175,63.6312,63.3863,63.6137,636785.0
2017-11-29 09:40:00,72.76,72.88,72.74,72.88,880520.0,63.6224,63.7274,63.6049,63.7274,880520.0
2017-11-29 09:50:00,72.88,73.14,72.87,73.04,552473.0,63.7274,63.9547,63.7186,63.8673,552473.0
2017-11-29 10:00:00,73.05,73.06,72.97,72.99,278007.0,63.876,63.8847,63.806,63.8235,278007.0
2017-11-29 10:10:00,72.98,73.06,72.91,72.99,453015.0,63.8148,63.8847,63.7536,63.8235,453015.0
2017-11-29 10:20:00,72.99,73.07,72.94,72.99,230384.0,63.8235,63.8935,63.7798,63.8235,230384.0
2017-11-29 10:30:00,73.0,73.08,72.98,73.01,185868.0,63.8323,63.9022,63.8148,63.841,185868.0
2017-11-29 10:40:00,73.02,73.06,72.97,73.03,317139.0,63.8498,63.8847,63.806,63.8585,317139.0
2017-11-29 10:50:00,73.02,73.02,72.93,72.96,155134.0,63.8498,63.8498,63.7711,63.7973,155134.0
2017-11-29 11:00:00,72.97,73.01,72.93,72.97,162065.0,63.806,63.841,63.7711,63.806,162065.0
2017-11-29 11:10:00,72.97,73.0,72.93,72.98,236794.0,63.806,63.8323,63.7711,63.8148,236794.0
2017-11-29 11:20:00,72.97,72.99,72.89,72.94,142121.0,63.806,63.8235,63.7361,63.7798,142121.0
2017-11-29 11:30:00,72.94,73.04,72.93,73.03,145005.0,63.7798,63.8673,63.7711,63.8585,145005.0
2017-11-29 11:40:00,73.03,73.04,72.94,73.01,334193.0,63.8585,63.8673,63.7798,63.841,334193.0
2017-11-29 11:50:00,73.01,73.04,72.95,72.95,100887.0,63.841,63.8673,63.7886,63.7886,100887.0
2017-11-29 12:00:00,72.96,73.02,72.93,73.02,242168.0,63.7973,63.8498,63.7711,63.8498,242168.0
2017-11-29 12:10:00,73.03,73.06,72.99,72.99,300321.0,63.8585,63.8847,63.8235,63.8235,300321.0
2017-11-29 12:20:00,72.99,73.04,72.99,73.01,142458.0,63.8235,63.8673,63.8235,63.841,142458.0
2017-11-29 12:30:00,73.01,73.04,72.96,73.03,212287.0,63.841,63.8673,63.7973,63.8585,212287.0
2017-11-29 12:40:00,73.04,73.09,73.03,73.07,178038.0,63.8673,63.911,63.8585,63.8935,178038.0
2017-11-29 12:50:00,73.08,73.09,73.04,73.09,162479.0,63.9022,63.911,63.8673,63.911,162479.0
2017-11-29 13:00:00,73.09,73.09,73.01,73.02,88949.0,63.911,63.911,63.841,63.8498,88949.0
2017-11-29 13:10:00,73.02,73.07,73.02,73.04,84055.0,63.8498,63.8935,63.8498,63.8673,84055.0
2017-11-29 13:20:00,73.04,73.09,73.04,73.07,92820.0,63.8673,63.911,63.8673,63.8935,92820.0
2017-11-29 13:30:00,73.07,73.11,73.05,73.1,85635.0,63.8935,63.9285,63.876,63.9197,85635.0
2017-11-29 13:40:00,73.1,73.16,73.06,73.16,179548.0,63.9197,63.9722,63.8847,63.9722,179548.0
2017-11-29 13:50:00,73.15,73.22,73.13,73.18,137600.0,63.9634,64.0247,63.946,63.9897,137600.0
2017-11-29 14:00:00,73.18,73.24,73.17,73.17,137006.0,63.9897,64.0421,63.9809,63.9809,137006.0
2017-11-29 14:10:00,73.17,73.22,73.17,73.19,166012.0,63.9809,64.0247,63.9809,63.9984,166012.0
2017-11-29 14:20:00,73.19,73.21,73.16,73.2,125693.0,63.9984,64.0159,63.9722,64.0072,125693.0
2017-11-29 14:30:00,73.2,73.22,73.12,73.13,105477.0,64.0072,64.0247,63.9372,63.946,105477.0
2017-11-29 14:40:00,73.13,73.15,73.11,73.14,113192.0,63.946,63.9634,63.9285,63.9547,113192.0
2017-11-29 14:50:00,73.13,73.13,73.07,73.08,167552.0,63.946,63.946,63.8935,63.9022,167552.0
2017-11-29 15:00:00,73.07,73.12,73.05,73.1,160207.0,63.8935,63.9372,63.876,63.9197,160207.0
2017-11-29 15:10:00,73.1,73.12,73.08,73.09,382526.0,63.9197,63.9372,63.9022,63.911,382526.0
2017-11-29 15:20:00,73.09,73.17,73.08,73.16,237947.0,63.911,63.9809,63.9022,63.9722,237947.0
2017-11-29 15:30:00,73.15,73.22,73.15,73.21,407377.0,63.9634,64.0247,63.9634,64.0159,407377.0
2017-11-29 15:40:00,73.21,73.28,73.2,73.25,634403.0,64.0159,64.0771,64.0072,64.0509,634403.0
2017-11-29 15:50:00,73.25,73.3,73.25,73.26,938452.0,64.0509,64.0946,64.0509,64.0596,938452.0
2017-11-30 09:30:00,73.51,73.58,73.3,73.52,356611.0,64.2782,64.3394,64.0946,64.287,356611.0
2017-11-30 09:40:00,73.52,73.67,73.52,73.61,528166.0,64.287,64.4181,64.287,64.3657,528166.0
2017-11-30 09:50:00,73.6,73.76,73.51,73.75,284148.0,64.3569,64.4968,64.2782,64.4881,284148.0
2017-11-30 10:00:00,73.76,73.86,73.71,73.85,230777.0,64.4968,64.5843,64.4531,64.5755,230777.0
2017-11-30 10:10:00,73.85,73.91,73.82,73.87,273511.0,64.5755,64.628,64.5493,64.593,273511.0
2017-11-30 10:20:00,73.86,73.87,73.82,73.84,167546.0,64.5843,64.593,64.5493,64.5668,167546.0
2017-11-30 10:30:00,73.84,73.84,73.64,73.65,309760.0,64.5668,64.5668,64.3919,64.4006,309760.0
2017-11-30 10:40:00,73.66,73.72,73.63,73.71,379504.0,64.4094,64.4619,64.3832,64.4531,379504.0
2017-11-30 10:50:00,73.71,73.82,73.64,73.81,550372.0,64.4531,64.5493,64.3919,64.5406,550372.0
2017-11-30 11:00:00,73.81,73.88,73.78,73.85,274152.0,64.5406,64.6018,64.5143,64.5755,274152.0
2017-11-30 11:10:00,73.85,73.99,73.85,73.98,424715.0,64.5755,64.698,64.5755,64.6892,424715.0
2017-11-30 11:20:00,73.98,73.98,73.88,73.9,336849.0,64.6892,64.6892,64.6018,64.6193,336849.0
2017-11-30 11:30:00,73.9,73.97,73.89,73.96,161625.0,64.6193,64.6805,64.6105,64.6717,161625.0
2017-11-30 11:40:00,73.96,74.12,73.94,74.11,371332.0,64.6717,64.8116,64.6542,64.8029,371332.0
2017-11-30 11:50:00,74.12,74.16,74.03,74.05,332269.0,64.8116,64.8466,64.7329,64.7504,332269.0
2017-11-30 12:00:00,74.05,74.12,74.05,74.12,259356.0,64.7504,64.8116,64.7504,64.8116,259356.0
2017-11-30 12:10:00,74.12,74.23,74.07,74.22,153422.0,64.8116,64.9078,64.7679,64.8991,153422.0
2017-11-30 12:20:00,74.22,74.31,74.22,74.3,217654.0,64.8991,64.9778,64.8991,64.969,217654.0
2017-11-30 12:30:00,74.3,74.45,74.29,74.45,386921.0,64.969,65.1002,64.9603,65.1002,386921.0
2017-11-30 12:40:00,74.45,74.66,74.42,74.62,799671.0,65.1002,65.2838,65.0739,65.2488,799671.0
2017-11-30 12:50:00,74.62,74.63,74.46,74.51,327882.0,65.2488,65.2576,65.1089,65.1526,327882.0
2017-11-30 13:00:00,74.51,74.58,74.49,74.5,285925.0,65.1526,65.2139,65.1352,65.1439,285925.0
2017-11-30 13:10:00,74.49,74.51,74.4,74.41,326722.0,65.1352,65.1526,65.0565,65.0652,326722.0
2017-11-30 13:20:00,74.41,74.43,74.36,74.4,267100.0,65.0652,65.0827,65.0215,65.0565,267100.0
2017-11-30 13:30:00,74.39,74.4,74.32,74.37,150000.0,65.0477,65.0565,64.9865,65.0302,150000.0
2017-11-30 13:40:00,74.37,74.39,74.29,74.32,137755.0,65.0302,65.0477,64.9603,64.9865,137755.0
2017-11-30 13:50:00,74.33,74.34,74.26,74.33,400069.0,64.9953,65.004,64.934,64.9953,400069.0
2017-11-30 14:00:00,74.34,74.38,74.3,74.3,356407.0,65.004,65.039,64.969,64.969,356407.0
2017-11-30 14:10:00,74.31,74.36,74.3,74.36,141567.0,64.9778,65.0215,64.969,65.0215,141567.0
2017-11-30 14:20:00,74.35,74.43,74.34,74.42,149789.0,65.0127,65.0827,65.004,65.0739,149789.0
2017-11-30 14:30:00,74.42,74.42,74.29,74.34,164704.0,65.0739,65.0739,64.9603,65.004,164704.0
2017-11-30 14:40:00,74.33,74.36,74.31,74.34,114630.0,64.9953,65.0215,64.9778,65.004,114630.0
2017-11-30 14:50:00,74.35,74.36,74.28,74.3,289454.0,65.0127,65.0215,64.9515,64.969,289454.0
2017-11-30 15:00:00,74.29,74.3,74.23,74.23,280415.0,64.9603,64.969,64.9078,64.9078,280415.0
2017-11-30 15:10:00,74.24,74.35,74.23,74.29,395100.0,64.9166,65.0127,64.9078,64.9603,395100.0
2017-11-30 15:20:00,74.3,74.35,74.29,74.34,337689.0,64.969,65.0127,64.9603,65.004,337689.0
2017-11-30 15:30:00,74.34,74.37,74.28,74.3,666974.0,65.004,65.0302,64.9515,64.969,666974.0
2017-11-30 15:40:00,74.3,74.54,74.29,74.54,1153919.0,64.969,65.1789,64.9603,65.1789,1153919.0
2017-11-30 15:50:00,74.54,74.56,74.41,74.44,4599977.0,65.1789,65.1964,65.0652,65.0914,4599977.0
2017-12-01 09:30:00,74.38,74.49,74.22,74.26,459620.0,65.039,65.1352,64.8991,64.934,459620.0
2017-12-01 09:40:00,74.27,74.34,74.15,74.21,544999.0,64.9428,65.004,64.8379,64.8903,544999.0
2017-12-01 09:50:00,74.21,74.27,74.16,74.22,454154.0,64.8903,64.9428,64.8466,64.8991,454154.0
2017-12-01 10:00:00,74.21,74.22,73.95,74.01,641995.0,64.8903,64.8991,64.663,64.7154,641995.0
2017-12-01 10:10:00,74.02,74.27,74.02,74.25,561492.0,64.7242,64.9428,64.7242,64.9253,561492.0
2017-12-01 10:20:00,74.25,74.3,74.22,74.27,621549.0,64.9253,64.969,64.8991,64.9428,621549.0
2017-12-01 10:30:00,74.27,74.33,74.16,74.17,525265.0,64.9428,64.9953,64.8466,64.8553,525265.0
2017-12-01 10:40:00,74.18,74.27,74.18,74.23,404087.0,64.8641,64.9428,64.8641,64.9078,404087.0
2017-12-01 10:50:00,74.23,74.27,74.22,74.24,209917.0,64.9078,64.9428,64.8991,64.9166,209917.0
2017-12-01 11:00:00,74.23,74.24,73.81,73.92,378026.0,64.9078,64.9166,64.5406,64.6367,378026.0
2017-12-01 11:10:00,73.91,73.93,73.12,73.62,2181962.0,64.628,64.6455,63.9372,64.3744,2181962.0
2017-12-01 11:20:00,73.61,73.63,72.92,72.94,1138713.0,64.3657,64.3832,63.7623,63.7798,1138713.0
2017-12-01 11:30:00,72.93,73.35,72.76,73.32,983295.0,63.7711,64.1383,63.6224,64.1121,983295.0
2017-12-01 11:40:00,73.32,73.43,73.18,73.19,775617.0,64.1121,64.2083,63.9897,63.9984,775617.0
2017-12-01 11:50:00,73.18,73.53,73.05,73.52,1297465.0,63.9897,64.2957,63.876,64.287,1297465.0
2017-12-01 12:00:00,73.52,73.7,73.42,73.55,926692.0,64.287,64.4444,64.1995,64.3132,926692.0
2017-12-01 12:10:00,73.55,73.7,73.5,73.6,1199907.0,64.3132,64.4444,64.2695,64.3569,1199907.0
2017-12-01 12:20:00,73.6,73.64,73.47,73.5,577968.0,64.3569,64.3919,64.2433,64.2695,577968.0
2017-12-01 12:30:00,73.51,73.71,73.51,73.62,695935.0,64.2782,64.4531,64.2782,64.3744,695935.0
2017-12-01 12:40:00,73.62,73.72,73.58,73.7,516488.0,64.3744,64.4619,64.3394,64.4444,516488.0
2017-12-01 12:50:00,73.69,73.78,73.65,73.67,267447.0,64.4356,64.5143,64.4006,64.4181,267447.0
2017-12-01 13:00:00,73.67,73.69,73.55,73.58,140617.0,64.4181,64.4356,64.3132,64.3394,140617.0
2017-12-01 13:10:00,73.58,73.68,73.58,73.65,231723.0,64.3394,64.4269,64.3394,64.4006,231723.0
2017-12-01 13:20:00,73.65,73.7,73.63,73.7,178109.0,64.4006,64.4444,64.3832,64.4444,178109.0
2017-12-01 13:30:00,73.7,73.82,73.68,73.75,334145.0,64.4444,64.5493,64.4269,64.4881,334145.0
2017-12-01 13:40:00,73.76,73.77,73.61,73.66,297470.0,64.4968,64.5056,64.3657,64.4094,297470.0
2017-12-01 13:50:00,73.66,73.71,73.64,73.65,152653.0,64.4094,64.4531,64.3919,64.4006,152653.0
2017-12-01 14:00:00,73.65,73.68,73.57,73.62,194753.0,64.4006,64.4269,64.3307,64.3744,194753.0
2017-12-01 14:10:00,73.62,73.67,73.61,73.64,163444.0,64.3744,64.4181,64.3657,64.3919,163444.0
2017-12-01 14:20:00,73.65,73.7,73.61,73.66,153707.0,64.4006,64.4444,64.3657,64.4094,153707.0
2017-12-01 14:30:00,73.65,73.69,73.62,73.64,70102.0,64.4006,64.4356,64.3744,64.3919,70102.0
2017-12-01 14:40:00,73.65,73.65,73.56,73.59,211124.0,64.4006,64.4006,64.322,64.3482,211124.0
2017-12-01 14:50:00,73.59,73.63,73.57,73.62,218621.0,64.3482,64.3832,64.3307,64.3744,218621.0
2017-12-01 15:00:00,73.62,73.68,73.55,73.65,206921.0,64.3744,64.4269,64.3132,64.4006,206921.0
2017-12-01 15:10:00,73.65,73.67,73.6,73.61,317374.0,64.4006,64.4181,64.3569,64.3657,317374.0
2017-12-01 15:20:00,73.61,73.62,73.58,73.61,357900.0,64.3657,64.3744,64.3394,64.3657,357900.0
2017-12-01 15:30:00,73.61,73.66,73.59,73.65,576261.0,64.3657,64.4094,64.3482,64.4006,576261.0
2017-12-01 15:40:00,73.65,73.77,73.64,73.68,781141.0,64.4006,64.5056,64.3919,64.4269,781141.0
2017-12-01 15:50:00,73.69,73.71,73.6,73.6,2256876.0,64.4356,64.4531,64.3569,64.3569,2256876.0
2017-12-04 09:30:00,74.36,74.71,74.36,74.65,663750.0,65.0215,65.3275,65.0215,65.2751,663750.0
2017-12-04 09:40:00,74.65,74.77,74.63,74.76,1254128.0,65.2751,65.38,65.2576,65.3713,1254128.0
2017-12-04 09:50:00,74.76,74.81,74.65,74.78,653262.0,65.3713,65.415,65.2751,65.3887,653262.0
2017-12-04 10:00:00,74.79,75.07,74.76,75.01,832627.0,65.3975,65.6423,65.3713,65.5899,832627.0
2017-12-04 10:10:00,75.02,75.1,74.95,75.03,613264.0,65.5986,65.6686,65.5374,65.6073,613264.0
2017-12-04 10:20:00,75.03,75.05,74.94,74.99,478243.0,65.6073,65.6248,65.5286,65.5724,478243.0
2017-12-04 10:30:00,75.0,75.03,74.95,75.0,307311.0,65.5811,65.6073,65.5374,65.5811,307311.0
2017-12-04 10:40:00,75.0,75.02,74.82,74.89,269175.0,65.5811,65.5986,65.4237,65.4849,269175.0
2017-12-04 10:50:00,74.9,74.96,74.81,74.92,434874.0,65.4937,65.5461,65.415,65.5112,434874.0
2017-12-04 11:00:00,74.92,74.94,74.81,74.82,278702.0,65.5112,65.5286,65.415,65.4237,278702.0
2017-12-04 11:10:00,74.82,74.86,74.76,74.82,398802.0,65.4237,65.4587,65.3713,65.4237,398802.0
2017-12-04 11:20:00,74.83,74.94,74.83,74.85,239464.0,65.4325,65.5286,65.4325,65.4499,239464.0
2017-12-04 11:30:00,74.85,74.93,74.83,74.9,227587.0,65.4499,65.5199,65.4325,65.4937,227587.0
2017-12-04 11:40:00,74.89,74.93,74.86,74.92,235987.0,65.4849,65.5199,65.4587,65.5112,235987.0
2017-12-04 11:50:00,74.92,74.94,74.85,74.86,125098.0,65.5112,65.5286,65.4499,65.4587,125098.0
2017-12-04 12:00:00,74.86,74.88,74.78,74.78,207697.0,65.4587,65.4762,65.3887,65.3887,207697.0
2017-12-04 12:10:00,74.78,74.84,74.75,74.82,194806.0,65.3887,65.4412,65.3625,65.4237,194806.0
2017-12-04 12:20:00,74.82,74.83,74.7,74.73,145043.0,65.4237,65.4325,65.3188,65.345,145043.0
2017-12-04 12:30:00,74.72,74.74,74.65,74.68,129517.0,65.3363,65.3538,65.2751,65.3013,129517.0
2017-12-04 12:40:00,74.68,74.74,74.65,74.7,340642.0,65.3013,65.3538,65.2751,65.3188,340642.0
2017-12-04 12:50:00,74.7,74.74,74.67,74.73,75800.0,65.3188,65.3538,65.2926,65.345,75800.0
2017-12-04 13:00:00,74.72,74.76,74.71,74.73,85784.0,65.3363,65.3713,65.3275,65.345,85784.0
2017-12-04 13:10:00,74.73,74.79,74.72,74.75,98562.0,65.345,65.3975,65.3363,65.3625,98562.0
2017-12-04 13:20:00,74.74,74.78,74.7,74.71,71358.0,65.3538,65.3887,65.3188,65.3275,71358.0
2017-12-04 13:30:00,74.72,74.8,74.71,74.78,79747.0,65.3363,65.4062,65.3275,65.3887,79747.0
2017-12-04 13:40:00,74.78,74.82,74.76,74.77,127098.0,65.3887,65.4237,65.3713,65.38,127098.0
2017-12-04 13:50:00,74.77,74.79,74.71,74.71,79467.0,65.38,65.3975,65.3275,65.3275,79467.0
2017-12-04 14:00:00,74.72,74.72,74.62,74.62,167966.0,65.3363,65.3363,65.2488,65.2488,167966.0
2017-12-04 14:10:00,74.62,74.64,74.55,74.56,91901.0,65.2488,65.2663,65.1876,65.1964,91901.0
2017-12-04 14:20:00,74.57,74.58,74.5,74.51,133872.0,65.2051,65.2139,65.1439,65.1526,133872.0
2017-12-04 14:30:00,74.51,74.52,74.4,74.47,238555.0,65.1526,65.1614,65.0565,65.1177,238555.0
2017-12-04 14:40:00,74.47,74.5,74.44,74.48,192224.0,65.1177,65.1439,65.0914,65.1264,192224.0
2017-12-04 14:50:00,74.47,74.59,74.47,74.56,213165.0,65.1177,65.2226,65.1177,65.1964,213165.0
2017-12-04 15:00:00,74.56,74.6,74.51,74.59,339872.0,65.1964,65.2313,65.1526,65.2226,339872.0
2017-12-04 15:10:00,74.59,74.59,74.53,74.54,260771.0,65.2226,65.2226,65.1701,65.1789,260771.0
2017-12-04 15:20:00,74.54,74.6,74.53,74.53,194390.0,65.1789,65.2313,65.1701,65.1701,194390.0
2017-12-04 15:30:00,74.53,74.54,74.36,74.38,651579.0,65.1701,65.1789,65.0215,65.039,651579.0
2017-12-04 15:40:00,74.38,74.41,74.29,74.3,653374.0,65.039,65.0652,64.9603,64.969,653374.0
2017-12-04 15:50:00,74.3,74.35,74.22,74.23,1196459.0,64.969,65.0127,64.8991,64.9078,1196459.0
2017-12-05 09:30:00,74.34,74.55,74.07,74.07,541229.0,65.004,65.1876,64.7679,64.7679,541229.0
2017-12-05 09:40:00,74.08,74.08,73.96,74.02,349308.0,64.7766,64.7766,64.6717,64.7242,349308.0
2017-12-05 09:50:00,74.02,74.03,73.83,73.89,244805.0,64.7242,64.7329,64.558,64.6105,244805.0
2017-12-05 10:00:00,73.89,74.07,73.88,73.99,525624.0,64.6105,64.7679,64.6018,64.698,525624.0
2017-12-05 10:10:00,74.0,74.12,74.0,74.07,200140.0,64.7067,64.8116,64.7067,64.7679,200140.0
2017-12-05 10:20:00,74.07,74.09,74.0,74.03,137817.0,64.7679,64.7854,64.7067,64.7329,137817.0
2017-12-05 10:30:00,74.03,74.04,73.93,73.94,256775.0,64.7329,64.7417,64.6455,64.6542,256775.0
2017-12-05 10:40:00,73.95,74.06,73.94,74.06,185125.0,64.663,64.7592,64.6542,64.7592,185125.0
2017-12-05 10:50:00,74.06,74.23,74.05,74.2,520607.0,64.7592,64.9078,64.7504,64.8816,520607.0
2017-12-05 11:00:00,74.2,74.26,74.19,74.23,289506.0,64.8816,64.934,64.8728,64.9078,289506.0
2017-12-05 11:10:00,74.24,74.25,74.17,74.21,187719.0,64.9166,64.9253,64.8553,64.8903,187719.0
2017-12-05 11:20:00,74.22,74.22,74.11,74.15,195311.0,64.8991,64.8991,64.8029,64.8379,195311.0
2017-12-05 11:30:00,74.15,74.19,74.07,74.09,325918.0,64.8379,64.8728,64.7679,64.7854,325918.0
2017-12-05 11:40:00,74.1,74.12,74.07,74.1,80668.0,64.7941,64.8116,64.7679,64.7941,80668.0
2017-12-05 11:50:00,74.11,74.11,74.02,74.02,173185.0,64.8029,64.8029,64.7242,64.7242,173185.0
2017-12-05 12:00:00,74.03,74.05,73.89,73.91,144361.0,64.7329,64.7504,64.6105,64.628,144361.0
2017-12-05 12:10:00,73.92,73.95,73.89,73.93,99331.0,64.6367,64.663,64.6105,64.6455,99331.0
2017-12-05 12:20:00,73.93,73.93,73.86,73.88,72130.0,64.6455,64.6455,64.5843,64.6018,72130.0
2017-12-05 12:30:00,73.88,73.94,73.88,73.91,113724.0,64.6018,64.6542,64.6018,64.628,113724.0
2017-12-05 12:40:00,73.91,73.92,73.87,73.88,89778.0,64.628,64.6367,64.593,64.6018,89778.0
2017-12-05 12:50:00,73.89,73.97,73.88,73.92,125060.0,64.6105,64.6805,64.6018,64.6367,125060.0
2017-12-05 13:00:00,73.93,74.0,73.91,73.98,237595.0,64.6455,64.7067,64.628,64.6892,237595.0
2017-12-05 13:10:00,73.98,74.0,73.91,73.95,97381.0,64.6892,64.7067,64.628,64.663,97381.0
2017-12-05 13:20:00,73.95,74.02,73.94,73.98,226885.0,64.663,64.7242,64.6542,64.6892,226885.0
2017-12-05 13:30:00,73.98,73.99,73.94,73.96,65048.0,64.6892,64.698,64.6542,64.6717,65048.0
2017-12-05 13:40:00,73.95,73.98,73.93,73.95,68319.0,64.663,64.6892,64.6455,64.663,68319.0
2017-12-05 13:50:00,73.96,73.98,73.91,73.92,187442.0,64.6717,64.6892,64.628,64.6367,187442.0
2017-12-05 14:00:00,73.92,73.93,73.9,73.92,69300.0,64.6367,64.6455,64.6193,64.6367,69300.0
2017-12-05 14:10:00,73.91,73.91,73.8,73.8,125170.0,64.628,64.628,64.5318,64.5318,125170.0
2017-12-05 14:20:00,73.8,73.81,73.74,73.8,153425.0,64.5318,64.5406,64.4793,64.5318,153425.0
2017-12-05 14:30:00,73.79,73.79,73.68,73.71,158912.0,64.5231,64.5231,64.4269,64.4531,158912.0
2017-12-05 14:40:00,73.72,73.77,73.69,73.7,194151.0,64.4619,64.5056,64.4356,64.4444,194151.0
2017-12-05 14:50:00,73.7,73.74,73.64,73.68,826607.0,64.4444,64.4793,64.3919,64.4269,826607.0
2017-12-05 15:00:00,73.68,73.7,73.63,73.67,270224.0,64.4269,64.4444,64.3832,64.4181,270224.0
2017-12-05 15:10:00,73.67,73.68,73.58,73.62,387794.0,64.4181,64.4269,64.3394,64.3744,387794.0
2017-12-05 15:20:00,73.62,73.75,73.6,73.73,297939.0,64.3744,64.4881,64.3569,64.4706,297939.0
2017-12-05 15:30:00,73.73,73.73,73.64,73.65,305188.0,64.4706,64.4706,64.3919,64.4006,305188.0
2017-12-05 15:40:00,73.65,73.69,73.52,73.56,563396.0,64.4006,64.4356,64.287,64.322,563396.0
2017-12-05 15:50:00,73.56,73.65,73.54,73.58,1244447.0,64.322,64.4006,64.3045,64.3394,1244447.0
2017-12-06 09:30:00,73.44,73.66,73.36,73.64,515717.0,64.217,64.4094,64.1471,64.3919,515717.0
2017-12-06 09:40:00,73.64,73.86,73.64,73.77,340717.0,64.3919,64.5843,64.3919,64.5056,340717.0
2017-12-06 09:50:00,73.77,73.78,73.59,73.66,210571.0,64.5056,64.5143,64.3482,64.4094,210571.0
2017-12-06 10:00:00,73.66,73.73,73.62,73.72,157076.0,64.4094,64.4706,64.3744,64.4619,157076.0
2017-12-06 10:10:00,73.72,73.74,73.59,73.64,176942.0,64.4619,64.4793,64.3482,64.3919,176942.0
2017-12-06 10:20:00,73.64,73.71,73.59,73.71,144040.0,64.3919,64.4531,64.3482,64.4531,144040.0
2017-12-06 10:30:00,73.71,73.76,73.62,73.64,294196.0,64.4531,64.4968,64.3744,64.3919,294196.0
2017-12-06 10:40:00,73.64,73.82,73.63,73.74,355408.0,64.3919,64.5493,64.3832,64.4793,355408.0
2017-12-06 10:50:00,73.74,73.86,73.72,73.85,211776.0,64.4793,64.5843,64.4619,64.5755,211776.0
2017-12-06 11:00:00,73.85,73.86,73.79,73.83,112895.0,64.5755,64.5843,64.5231,64.558,112895.0
2017-12-06 11:10:00,73.82,73.88,73.81,73.85,149725.0,64.5493,64.6018,64.5406,64.5755,149725.0
2017-12-06 11:20:00,73.84,73.96,73.83,73.86,196700.0,64.5668,64.6717,64.558,64.5843,196700.0
2017-12-06 11:30:00,73.86,73.86,73.81,73.81,146191.0,64.5843,64.5843,64.5406,64.5406,146191.0
2017-12-06 11:40:00,73.82,73.86,73.8,73.84,148036.0,64.5493,64.5843,64.5318,64.5668,148036.0
2017-12-06 11:50:00,73.85,73.87,73.76,73.78,262990.0,64.5755,64.593,64.4968,64.5143,262990.0
2017-12-06 12:00:00,73.79,73.82,73.75,73.81,81247.0,64.5231,64.5493,64.4881,64.5406,81247.0
2017-12-06 12:10:00,73.81,73.83,73.72,73.74,184279.0,64.5406,64.558,64.4619,64.4793,184279.0
2017-12-06 12:20:00,73.73,73.76,73.7,73.75,143749.0,64.4706,64.4968,64.4444,64.4881,143749.0
2017-12-06 12:30:00,73.74,73.79,73.73,73.76,45126.0,64.4793,64.5231,64.4706,64.4968,45126.0
2017-12-06 12:40:00,73.77,73.84,73.77,73.84,88538.0,64.5056,64.5668,64.5056,64.5668,88538.0
2017-12-06 12:50:00,73.83,73.84,73.78,73.82,150365.0,64.558,64.5668,64.5143,64.5493,150365.0
2017-12-06 13:00:00,73.82,73.83,73.78,73.81,83890.0,64.5493,64.558,64.5143,64.5406,83890.0
2017-12-06 13:10:00,73.81,73.85,73.8,73.84,89716.0,64.5406,64.5755,64.5318,64.5668,89716.0
2017-12-06 13:20:00,73.84,73.85,73.81,73.84,67724.0,64.5668,64.5755,64.5406,64.5668,67724.0
2017-12-06 13:30:00,73.85,73.94,73.84,73.91,140059.0,64.5755,64.6542,64.5668,64.628,140059.0
2017-12-06 13:40:00,73.91,73.93,73.88,73.9,52744.0,64.628,64.6455,64.6018,64.6193,52744.0
2017-12-06 13:50:00,73.9,73.9,73.8,73.82,46931.0,64.6193,64.6193,64.5318,64.5493,46931.0
2017-12-06 14:00:00,73.82,73.86,73.77,73.79,70781.0,64.5493,64.5843,64.5056,64.5231,70781.0
2017-12-06 14:10:00,73.79,73.82,73.75,73.81,486448.0,64.5231,64.5493,64.4881,64.5406,486448.0
2017-12-06 14:20:00,73.81,73.81,73.75,73.78,97179.0,64.5406,64.5406,64.4881,64.5143,97179.0
2017-12-06 14:30:00,73.78,73.85,73.75,73.81,80022.0,64.5143,64.5755,64.4881,64.5406,80022.0
2017-12-06 14:40:00,73.81,73.82,73.78,73.8,86507.0,64.5406,64.5493,64.5143,64.5318,86507.0
2017-12-06 14:50:00,73.8,73.8,73.75,73.78,118763.0,64.5318,64.5318,64.4881,64.5143,118763.0
2017-12-06 15:00:00,73.78,73.8,73.74,73.76,158578.0,64.5143,64.5318,64.4793,64.4968,158578.0
2017-12-06 15:10:00,73.77,73.78,73.73,73.76,166949.0,64.5056,64.5143,64.4706,64.4968,166949.0
2017-12-06 15:20:00,73.76,73.79,73.74,73.77,235189.0,64.4968,64.5231,64.4793,64.5056,235189.0
2017-12-06 15:30:00,73.77,73.77,73.69,73.7,492804.0,64.5056,64.5056,64.4356,64.4444,492804.0
2017-12-06 15:40:00,73.7,73.78,73.68,73.72,346042.0,64.4444,64.5143,64.4269,64.4619,346042.0
2017-12-06 15:50:00,73.71,73.73,73.65,73.69,1172859.0,64.4531,64.4706,64.4006,64.4356,1172859.0
2017-12-07 09:30:00,73.6,73.89,73.58,73.82,1274516.0,64.3569,64.6105,64.3394,64.5493,1274516.0
2017-12-07 09:40:00,73.82,74.03,73.81,74.0,523352.0,64.5493,64.7329,64.5406,64.7067,523352.0
2017-12-07 09:50:00,74.01,74.13,73.99,74.13,224948.0,64.7154,64.8204,64.698,64.8204,224948.0
2017-12-07 10:00:00,74.13,74.16,74.05,74.11,140614.0,64.8204,64.8466,64.7504,64.8029,140614.0
2017-12-07 10:10:00,74.11,74.15,74.08,74.09,233599.0,64.8029,64.8379,64.7766,64.7854,233599.0
2017-12-07 10:20:00,74.1,74.21,74.1,74.16,113537.0,64.7941,64.8903,64.7941,64.8466,113537.0
2017-12-07 10:30:00,74.16,74.24,74.14,74.23,159464.0,64.8466,64.9166,64.8291,64.9078,159464.0
2017-12-07 10:40:00,74.24,74.29,74.21,74.27,398283.0,64.9166,64.9603,64.8903,64.9428,398283.0
2017-12-07 10:50:00,74.27,74.27,74.19,74.21,155395.0,64.9428,64.9428,64.8728,64.8903,155395.0
2017-12-07 11:00:00,74.21,74.27,74.2,74.2,337702.0,64.8903,64.9428,64.8816,64.8816,337702.0
2017-12-07 11:10:00,74.2,74.2,74.15,74.2,406191.0,64.8816,64.8816,64.8379,64.8816,406191.0
2017-12-07 11:20:00,74.2,74.29,74.2,74.29,113036.0,64.8816,64.9603,64.8816,64.9603,113036.0
2017-12-07 11:30:00,74.29,74.43,74.29,74.37,167365.0,64.9603,65.0827,64.9603,65.0302,167365.0
2017-12-07 11:40:00,74.38,74.41,74.35,74.37,193725.0,65.039,65.0652,65.0127,65.0302,193725.0
2017-12-07 11:50:00,74.37,74.47,74.35,74.44,209052.0,65.0302,65.1177,65.0127,65.0914,209052.0
2017-12-07 12:00:00,74.44,74.44,74.35,74.4,147507.0,65.0914,65.0914,65.0127,65.0565,147507.0
2017-12-07 12:10:00,74.4,74.47,74.39,74.47,891358.0,65.0565,65.1177,65.0477,65.1177,891358.0
2017-12-07 12:20:00,74.47,74.53,74.44,74.45,669650.0,65.1177,65.1701,65.0914,65.1002,669650.0
2017-12-07 12:30:00,74.45,74.46,74.42,74.46,72868.0,65.1002,65.1089,65.0739,65.1089,72868.0
2017-12-07 12:40:00,74.45,74.48,74.42,74.43,121526.0,65.1002,65.1264,65.0739,65.0827,121526.0
2017-12-07 12:50:00,74.42,74.48,74.41,74.47,122666.0,65.0739,65.1264,65.0652,65.1177,122666.0
2017-12-07 13:00:00,74.46,74.52,74.41,74.42,201015.0,65.1089,65.1614,65.0652,65.0739,201015.0
2017-12-07 13:10:00,74.42,74.43,74.36,74.43,100952.0,65.0739,65.0827,65.0215,65.0827,100952.0
2017-12-07 13:20:00,74.42,74.45,74.36,74.45,77763.0,65.0739,65.1002,65.0215,65.1002,77763.0
2017-12-07 13:30:00,74.44,74.51,74.41,74.5,67352.0,65.0914,65.1526,65.0652,65.1439,67352.0
2017-12-07 13:40:00,74.5,74.5,74.44,74.47,116767.0,65.1439,65.1439,65.0914,65.1177,116767.0
2017-12-07 13:50:00,74.47,74.48,74.42,74.46,127844.0,65.1177,65.1264,65.0739,65.1089,127844.0
2017-12-07 14:00:00,74.47,74.48,74.42,74.45,274571.0,65.1177,65.1264,65.0739,65.1002,274571.0
2017-12-07 14:10:00,74.46,74.46,74.39,74.41,148761.0,65.1089,65.1089,65.0477,65.0652,148761.0
2017-12-07 14:20:00,74.4,74.41,74.36,74.37,83427.0,65.0565,65.0652,65.0215,65.0302,83427.0
2017-12-07 14:30:00,74.37,74.38,74.29,74.3,129650.0,65.0302,65.039,64.9603,64.969,129650.0
2017-12-07 14:40:00,74.29,74.31,74.21,74.31,173527.0,64.9603,64.9778,64.8903,64.9778,173527.0
2017-12-07 14:50:00,74.31,74.39,74.31,74.38,109689.0,64.9778,65.0477,64.9778,65.039,109689.0
2017-12-07 15:00:00,74.38,74.41,74.33,74.34,127704.0,65.039,65.0652,64.9953,65.004,127704.0
2017-12-07 15:10:00,74.33,74.36,74.31,74.34,192655.0,64.9953,65.0215,64.9778,65.004,192655.0
2017-12-07 15:20:00,74.34,74.4,74.31,74.35,227096.0,65.004,65.0565,64.9778,65.0127,227096.0
2017-12-07 15:30:00,74.36,74.39,74.33,74.37,272108.0,65.0215,65.0477,64.9953,65.0302,272108.0
2017-12-07 15:40:00,74.37,74.37,74.28,74.3,428997.0,65.0302,65.0302,64.9515,64.969,428997.0
2017-12-07 15:50:00,74.29,74.37,74.27,74.37,824147.0,64.9603,65.0302,64.9428,65.0302,824147.0
2017-12-08 09:30:00,74.75,74.75,74.55,74.58,400955.0,65.3625,65.3625,65.1876,65.2139,400955.0
2017-12-08 09:40:00,74.58,74.61,74.49,74.53,338584.0,65.2139,65.2401,65.1352,65.1701,338584.0
2017-12-08 09:50:00,74.54,74.63,74.52,74.52,150761.0,65.1789,65.2576,65.1614,65.1614,150761.0
2017-12-08 10:00:00,74.52,74.55,74.46,74.48,153426.0,65.1614,65.1876,65.1089,65.1264,153426.0
2017-12-08 10:10:00,74.48,74.5,74.38,74.44,128119.0,65.1264,65.1439,65.039,65.0914,128119.0
2017-12-08 10:20:00,74.45,74.47,74.4,74.41,103162.0,65.1002,65.1177,65.0565,65.0652,103162.0
2017-12-08 10:30:00,74.42,74.48,74.42,74.47,116958.0,65.0739,65.1264,65.0739,65.1177,116958.0
2017-12-08 10:40:00,74.47,74.56,74.46,74.51,87772.0,65.1177,65.1964,65.1089,65.1526,87772.0
2017-12-08 10:50:00,74.51,74.57,74.48,74.57,96917.0,65.1526,65.2051,65.1264,65.2051,96917.0
2017-12-08 11:00:00,74.56,74.6,74.55,74.56,491518.0,65.1964,65.2313,65.1876,65.1964,491518.0
2017-12-08 11:10:00,74.56,74.57,74.53,74.57,93184.0,65.1964,65.2051,65.1701,65.2051,93184.0
2017-12-08 11:20:00,74.58,74.6,74.53,74.55,155969.0,65.2139,65.2313,65.1701,65.1876,155969.0
2017-12-08 11:30:00,74.56,74.61,74.51,74.6,256081.0,65.1964,65.2401,65.1526,65.2313,256081.0
2017-12-08 11:40:00,74.61,74.65,74.59,74.62,253105.0,65.2401,65.2751,65.2226,65.2488,253105.0
2017-12-08 11:50:00,74.62,74.63,74.53,74.54,316972.0,65.2488,65.2576,65.1701,65.1789,316972.0
2017-12-08 12:00:00,74.54,74.64,74.54,74.63,57643.0,65.1789,65.2663,65.1789,65.2576,57643.0
2017-12-08 12:10:00,74.63,74.63,74.59,74.63,92302.0,65.2576,65.2576,65.2226,65.2576,92302.0
2017-12-08 12:20:00,74.62,74.68,74.61,74.65,83216.0,65.2488,65.3013,65.2401,65.2751,83216.0
2017-12-08 12:30:00,74.66,74.7,74.65,74.68,104755.0,65.2838,65.3188,65.2751,65.3013,104755.0
2017-12-08 12:40:00,74.68,74.69,74.64,74.66,113513.0,65.3013,65.31,65.2663,65.2838,113513.0
2017-12-08 12:50:00,74.66,74.68,74.63,74.63,63647.0,65.2838,65.3013,65.2576,65.2576,63647.0
2017-12-08 13:00:00,74.63,74.65,74.61,74.65,37146.0,65.2576,65.2751,65.2401,65.2751,37146.0
2017-12-08 13:10:00,74.65,74.66,74.61,74.65,45439.0,65.2751,65.2838,65.2401,65.2751,45439.0
2017-12-08 13:20:00,74.66,74.69,74.66,74.68,50561.0,65.2838,65.31,65.2838,65.3013,50561.0
2017-12-08 13:30:00,74.68,74.7,74.67,74.69,53565.0,65.3013,65.3188,65.2926,65.31,53565.0
2017-12-08 13:40:00,74.69,74.71,74.66,74.67,60749.0,65.31,65.3275,65.2838,65.2926,60749.0
2017-12-08 13:50:00,74.67,74.69,74.65,74.69,46573.0,65.2926,65.31,65.2751,65.31,46573.0
2017-12-08 14:00:00,74.69,74.73,74.69,74.71,149761.0,65.31,65.345,65.31,65.3275,149761.0
2017-12-08 14:10:00,74.71,74.71,74.65,74.66,71194.0,65.3275,65.3275,65.2751,65.2838,71194.0
2017-12-08 14:20:00,74.65,74.66,74.6,74.63,66465.0,65.2751,65.2838,65.2313,65.2576,66465.0
2017-12-08 14:30:00,74.63,74.64,74.59,74.63,123304.0,65.2576,65.2663,65.2226,65.2576,123304.0
2017-12-08 14:40:00,74.63,74.64,74.59,74.61,81819.0,65.2576,65.2663,65.2226,65.2401,81819.0
2017-12-08 14:50:00,74.6,74.63,74.58,74.6,131102.0,65.2313,65.2576,65.2139,65.2313,131102.0
2017-12-08 15:00:00,74.6,74.63,74.58,74.59,143475.0,65.2313,65.2576,65.2139,65.2226,143475.0
2017-12-08 15:10:00,74.59,74.62,74.56,74.59,157262.0,65.2226,65.2488,65.1964,65.2226,157262.0
2017-12-08 15:20:00,74.59,74.63,74.58,74.59,178916.0,65.2226,65.2576,65.2139,65.2226,178916.0
2017-12-08 15:30:00,74.59,74.64,74.59,74.61,214300.0,65.2226,65.2663,65.2226,65.2401,214300.0
2017-12-08 15:40:00,74.61,74.63,74.56,74.59,373074.0,65.2401,65.2576,65.1964,65.2226,373074.0
2017-12-08 15:50:00,74.59,74.69,74.58,74.69,778637.0,65.2226,65.31,65.2139,65.31,778637.0
2017-12-11 09:30:00,74.75,74.83,74.53,74.53,313860.0,65.3625,65.4325,65.1701,65.1701,313860.0
2017-12-11 09:40:00,74.54,74.58,74.5,74.55,243362.0,65.1789,65.2139,65.1439,65.1876,243362.0
2017-12-11 09:50:00,74.55,74.74,74.55,74.74,148918.0,65.1876,65.3538,65.1876,65.3538,148918.0
2017-12-11 10:00:00,74.74,74.77,74.65,74.73,298085.0,65.3538,65.38,65.2751,65.345,298085.0
2017-12-11 10:10:00,74.73,74.73,74.58,74.58,166577.0,65.345,65.345,65.2139,65.2139,166577.0
2017-12-11 10:20:00,74.58,74.62,74.56,74.56,178187.0,65.2139,65.2488,65.1964,65.1964,178187.0
2017-12-11 10:30:00,74.56,74.61,74.53,74.58,103130.0,65.1964,65.2401,65.1701,65.2139,103130.0
2017-12-11 10:40:00,74.59,74.6,74.55,74.56,76906.0,65.2226,65.2313,65.1876,65.1964,76906.0
2017-12-11 10:50:00,74.56,74.58,74.48,74.48,140522.0,65.1964,65.2139,65.1264,65.1264,140522.0
2017-12-11 11:00:00,74.5,74.52,74.47,74.51,109177.0,65.1439,65.1614,65.1177,65.1526,109177.0
2017-12-11 11:10:00,74.51,74.57,74.5,74.56,82807.0,65.1526,65.2051,65.1439,65.1964,82807.0
2017-12-11 11:20:00,74.55,74.59,74.52,74.58,76138.0,65.1876,65.2226,65.1614,65.2139,76138.0
2017-12-11 11:30:00,74.58,74.59,74.51,74.53,109404.0,65.2139,65.2226,65.1526,65.1701,109404.0
2017-12-11 11:40:00,74.53,74.54,74.51,74.53,67655.0,65.1701,65.1789,65.1526,65.1701,67655.0
2017-12-11 11:50:00,74.53,74.58,74.52,74.54,129024.0,65.1701,65.2139,65.1614,65.1789,129024.0
2017-12-11 12:00:00,74.53,74.57,74.53,74.56,103548.0,65.1701,65.2051,65.1701,65.1964,103548.0
2017-12-11 12:10:00,74.55,74.57,74.52,74.56,69556.0,65.1876,65.2051,65.1614,65.1964,69556.0
2017-12-11 12:20:00,74.56,74.56,74.51,74.53,126372.0,65.1964,65.1964,65.1526,65.1701,126372.0
2017-12-11 12:30:00,74.53,74.55,74.52,74.53,59329.0,65.1701,65.1876,65.1614,65.1701,59329.0
2017-12-11 12:40:00,74.53,74.56,74.52,74.53,91646.0,65.1701,65.1964,65.1614,65.1701,91646.0
2017-12-11 12:50:00,74.53,74.54,74.5,74.53,94355.0,65.1701,65.1789,65.1439,65.1701,94355.0
2017-12-11 13:00:00,74.53,74.6,74.51,74.6,72590.0,65.1701,65.2313,65.1526,65.2313,72590.0
2017-12-11 13:10:00,74.6,74.61,74.57,74.59,85192.0,65.2313,65.2401,65.2051,65.2226,85192.0
2017-12-11 13:20:00,74.59,74.59,74.53,74.55,53872.0,65.2226,65.2226,65.1701,65.1876,53872.0
2017-12-11 13:30:00,74.54,74.55,74.52,74.53,39395.0,65.1789,65.1876,65.1614,65.1701,39395.0
2017-12-11 13:40:00,74.53,74.53,74.51,74.53,67558.0,65.1701,65.1701,65.1526,65.1701,67558.0
2017-12-11 13:50:00,74.53,74.57,74.52,74.56,66183.0,65.1701,65.2051,65.1614,65.1964,66183.0
2017-12-11 14:00:00,74.56,74.58,74.52,74.53,89003.0,65.1964,65.2139,65.1614,65.1701,89003.0
2017-12-11 14:10:00,74.54,74.55,74.51,74.51,59119.0,65.1789,65.1876,65.1526,65.1526,59119.0
2017-12-11 14:20:00,74.5,74.54,74.5,74.51,59694.0,65.1439,65.1789,65.1439,65.1526,59694.0
2017-12-11 14:30:00,74.51,74.52,74.48,74.48,113596.0,65.1526,65.1614,65.1264,65.1264,113596.0
2017-12-11 14:40:00,74.48,74.49,74.45,74.47,103934.0,65.1264,65.1352,65.1002,65.1177,103934.0
2017-12-11 14:50:00,74.46,74.48,74.44,74.46,128921.0,65.1089,65.1264,65.0914,65.1089,128921.0
2017-12-11 15:00:00,74.46,74.48,74.44,74.45,96477.0,65.1089,65.1264,65.0914,65.1002,96477.0
2017-12-11 15:10:00,74.44,74.5,74.44,74.47,129425.0,65.0914,65.1439,65.0914,65.1177,129425.0
2017-12-11 15:20:00,74.46,74.47,74.41,74.42,153077.0,65.1089,65.1177,65.0652,65.0739,153077.0
2017-12-11 15:30:00,74.42,74.46,74.42,74.46,259875.0,65.0739,65.1089,65.0739,65.1089,259875.0
2017-12-11 15:40:00,74.46,74.48,74.42,74.48,299260.0,65.1089,65.1264,65.0739,65.1264,299260.0
2017-12-11 15:50:00,74.48,74.55,74.46,74.52,770137.0,65.1264,65.1876,65.1089,65.1614,770137.0
2017-12-12 09:30:00,74.67,74.78,74.64,74.75,480432.0,65.2926,65.3887,65.2663,65.3625,480432.0
2017-12-12 09:40:00,74.75,74.76,74.61,74.63,302284.0,65.3625,65.3713,65.2401,65.2576,302284.0
2017-12-12 09:50:00,74.63,74.66,74.55,74.65,512683.0,65.2576,65.2838,65.1876,65.2751,512683.0
2017-12-12 10:00:00,74.64,74.67,74.59,74.65,108342.0,65.2663,65.2926,65.2226,65.2751,108342.0
2017-12-12 10:10:00,74.66,74.75,74.65,74.75,424803.0,65.2838,65.3625,65.2751,65.3625,424803.0
2017-12-12 10:20:00,74.74,74.75,74.68,74.73,248196.0,65.3538,65.3625,65.3013,65.345,248196.0
2017-12-12 10:30:00,74.72,74.75,74.68,74.7,135016.0,65.3363,65.3625,65.3013,65.3188,135016.0
2017-12-12 10:40:00,74.71,74.75,74.67,74.74,235301.0,65.3275,65.3625,65.2926,65.3538,235301.0
2017-12-12 10:50:00,74.74,74.76,74.7,74.7,286990.0,65.3538,65.3713,65.3188,65.3188,286990.0
2017-12-12 11:00:00,74.7,74.71,74.62,74.64,250702.0,65.3188,65.3275,65.2488,65.2663,250702.0
2017-12-12 11:10:00,74.64,74.68,74.63,74.67,265760.0,65.2663,65.3013,65.2576,65.2926,265760.0
2017-12-12 11:20:00,74.67,74.72,74.63,74.7,164418.0,65.2926,65.3363,65.2576,65.3188,164418.0
2017-12-12 11:30:00,74.7,74.77,74.69,74.71,195071.0,65.3188,65.38,65.31,65.3275,195071.0
2017-12-12 11:40:00,74.71,74.75,74.69,74.7,180858.0,65.3275,65.3625,65.31,65.3188,180858.0
2017-12-12 11:50:00,74.69,74.73,74.67,74.73,119736.0,65.31,65.345,65.2926,65.345,119736.0
2017-12-12 12:00:00,74.72,74.74,74.7,74.74,341303.0,65.3363,65.3538,65.3188,65.3538,341303.0
2017-12-12 12:10:00,74.73,74.78,74.71,74.77,346751.0,65.345,65.3887,65.3275,65.38,346751.0
2017-12-12 12:20:00,74.77,74.81,74.65,74.66,152494.0,65.38,65.415,65.2751,65.2838,152494.0
2017-12-12 12:30:00,74.66,74.75,74.66,74.69,270168.0,65.2838,65.3625,65.2838,65.31,270168.0
2017-12-12 12:40:00,74.69,74.72,74.67,74.71,217211.0,65.31,65.3363,65.2926,65.3275,217211.0
2017-12-12 12:50:00,74.71,74.81,74.7,74.79,264252.0,65.3275,65.415,65.3188,65.3975,264252.0
2017-12-12 13:00:00,74.78,74.82,74.76,74.8,62029.0,65.3887,65.4237,65.3713,65.4062,62029.0
2017-12-12 13:10:00,74.8,74.83,74.77,74.78,86711.0,65.4062,65.4325,65.38,65.3887,86711.0
2017-12-12 13:20:00,74.78,74.8,74.76,74.77,67429.0,65.3887,65.4062,65.3713,65.38,67429.0
2017-12-12 13:30:00,74.76,74.78,74.75,74.76,44385.0,65.3713,65.3887,65.3625,65.3713,44385.0
2017-12-12 13:40:00,74.77,74.79,74.72,74.73,107293.0,65.38,65.3975,65.3363,65.345,107293.0
2017-12-12 13:50:00,74.73,74.74,74.69,74.7,86731.0,65.345,65.3538,65.31,65.3188,86731.0
2017-12-12 14:00:00,74.7,74.73,74.67,74.72,176373.0,65.3188,65.345,65.2926,65.3363,176373.0
2017-12-12 14:10:00,74.72,74.76,74.71,74.75,198228.0,65.3363,65.3713,65.3275,65.3625,198228.0
2017-12-12 14:20:00,74.75,74.77,74.73,74.76,76357.0,65.3625,65.38,65.345,65.3713,76357.0
2017-12-12 14:30:00,74.76,74.77,74.72,74.73,81300.0,65.3713,65.38,65.3363,65.345,81300.0
2017-12-12 14:40:00,74.72,74.74,74.7,74.73,148622.0,65.3363,65.3538,65.3188,65.345,148622.0
2017-12-12 14:50:00,74.73,74.77,74.72,74.76,87341.0,65.345,65.38,65.3363,65.3713,87341.0
2017-12-12 15:00:00,74.75,74.76,74.71,74.72,126064.0,65.3625,65.3713,65.3275,65.3363,126064.0
2017-12-12 15:10:00,74.72,74.72,74.7,74.71,133811.0,65.3363,65.3363,65.3188,65.3275,133811.0
2017-12-12 15:20:00,74.72,74.73,74.68,74.69,209988.0,65.3363,65.345,65.3013,65.31,209988.0
2017-12-12 15:30:00,74.7,74.71,74.64,74.67,240026.0,65.3188,65.3275,65.2663,65.2926,240026.0
2017-12-12 15:40:00,74.67,74.69,74.63,74.65,224200.0,65.2926,65.31,65.2576,65.2751,224200.0
2017-12-12 15:50:00,74.64,74.65,74.57,74.61,828932.0,65.2663,65.2751,65.2051,65.2401,828932.0
2017-12-13 09:30:00,74.81,74.81,74.49,74.78,163632.0,65.415,65.415,65.1352,65.3887,163632.0
2017-12-13 09:40:00,74.78,74.8,74.7,74.74,98143.0,65.3887,65.4062,65.3188,65.3538,98143.0
2017-12-13 09:50:00,74.74,74.85,74.71,74.81,112204.0,65.3538,65.4499,65.3275,65.415,112204.0
2017-12-13 10:00:00,74.82,74.86,74.78,74.85,205152.0,65.4237,65.4587,65.3887,65.4499,205152.0
2017-12-13 10:10:00,74.85,74.92,74.84,74.88,105381.0,65.4499,65.5112,65.4412,65.4762,105381.0
2017-12-13 10:20:00,74.88,74.99,74.86,74.99,148990.0,65.4762,65.5724,65.4587,65.5724,148990.0
2017-12-13 10:30:00,74.99,75.03,74.97,75.03,113862.0,65.5724,65.6073,65.5549,65.6073,113862.0
2017-12-13 10:40:00,75.03,75.04,74.97,75.01,130147.0,65.6073,65.6161,65.5549,65.5899,130147.0
2017-12-13 10:50:00,75.01,75.07,75.01,75.05,57580.0,65.5899,65.6423,65.5899,65.6248,57580.0
2017-12-13 11:00:00,75.05,75.09,75.02,75.06,64523.0,65.6248,65.6598,65.5986,65.6336,64523.0
2017-12-13 11:10:00,75.06,75.12,75.06,75.09,124878.0,65.6336,65.686,65.6336,65.6598,124878.0
2017-12-13 11:20:00,75.08,75.14,75.07,75.13,81073.0,65.6511,65.7035,65.6423,65.6948,81073.0
2017-12-13 11:30:00,75.13,75.18,75.11,75.12,198360.0,65.6948,65.7385,65.6773,65.686,198360.0
2017-12-13 11:40:00,75.12,75.25,75.1,75.25,767938.0,65.686,65.7997,65.6686,65.7997,767938.0
2017-12-13 11:50:00,75.25,75.31,75.21,75.3,213697.0,65.7997,65.8522,65.7647,65.8434,213697.0
2017-12-13 12:00:00,75.3,75.3,75.16,75.2,66882.0,65.8434,65.8434,65.721,65.756,66882.0
2017-12-13 12:10:00,75.21,75.23,75.11,75.17,135231.0,65.7647,65.7822,65.6773,65.7298,135231.0
2017-12-13 12:20:00,75.17,75.18,75.15,75.18,580276.0,65.7298,65.7385,65.7123,65.7385,580276.0
2017-12-13 12:30:00,75.18,75.2,75.13,75.14,80396.0,65.7385,65.756,65.6948,65.7035,80396.0
2017-12-13 12:40:00,75.14,75.17,75.1,75.12,308145.0,65.7035,65.7298,65.6686,65.686,308145.0
2017-12-13 12:50:00,75.11,75.14,75.06,75.07,75577.0,65.6773,65.7035,65.6336,65.6423,75577.0
2017-12-13 13:00:00,75.07,75.09,75.01,75.02,397385.0,65.6423,65.6598,65.5899,65.5986,397385.0
2017-12-13 13:10:00,75.01,75.01,74.96,74.97,101003.0,65.5899,65.5899,65.5461,65.5549,101003.0
2017-12-13 13:20:00,74.97,74.99,74.95,74.99,109584.0,65.5549,65.5724,65.5374,65.5724,109584.0
2017-12-13 13:30:00,74.99,75.0,74.92,74.96,110066.0,65.5724,65.5811,65.5112,65.5461,110066.0
2017-12-13 13:40:00,74.96,74.99,74.93,74.97,88032.0,65.5461,65.5724,65.5199,65.5549,88032.0
2017-12-13 13:50:00,74.96,74.99,74.92,74.93,175505.0,65.5461,65.5724,65.5112,65.5199,175505.0
2017-12-13 14:00:00,74.93,75.07,74.93,75.05,305788.0,65.5199,65.6423,65.5199,65.6248,305788.0
2017-12-13 14:10:00,75.04,75.14,74.98,75.11,410773.0,65.6161,65.7035,65.5636,65.6773,410773.0
2017-12-13 14:20:00,75.11,75.13,75.08,75.12,202801.0,65.6773,65.6948,65.6511,65.686,202801.0
2017-12-13 14:30:00,75.12,75.15,75.1,75.12,269833.0,65.686,65.7123,65.6686,65.686,269833.0
2017-12-13 14:40:00,75.12,75.16,75.09,75.15,330559.0,65.686,65.721,65.6598,65.7123,330559.0
2017-12-13 14:50:00,75.14,75.15,75.08,75.11,160423.0,65.7035,65.7123,65.6511,65.6773,160423.0
2017-12-13 15:00:00,75.11,75.11,75.01,75.02,171218.0,65.6773,65.6773,65.5899,65.5986,171218.0
2017-12-13 15:10:00,75.02,75.05,75.01,75.03,208171.0,65.5986,65.6248,65.5899,65.6073,208171.0
2017-12-13 15:20:00,75.04,75.07,74.95,74.98,340123.0,65.6161,65.6423,65.5374,65.5636,340123.0
2017-12-13 15:30:00,74.97,75.03,74.96,75.01,97769.0,65.5549,65.6073,65.5461,65.5899,97769.0
2017-12-13 15:40:00,75.0,75.0,74.95,74.98,222930.0,65.5811,65.5811,65.5374,65.5636,222930.0
2017-12-13 15:50:00,74.98,74.99,74.88,74.91,756148.0,65.5636,65.5724,65.4762,65.5024,756148.0
2017-12-14 09:30:00,75.23,75.23,74.93,75.08,217355.0,65.7822,65.7822,65.5199,65.6511,217355.0
2017-12-14 09:40:00,75.08,75.09,74.99,74.99,360826.0,65.6511,65.6598,65.5724,65.5724,360826.0
2017-12-14 09:50:00,74.99,75.1,74.99,75.1,259391.0,65.5724,65.6686,65.5724,65.6686,259391.0
2017-12-14 10:00:00,75.1,75.13,75.06,75.06,227555.0,65.6686,65.6948,65.6336,65.6336,227555.0
2017-12-14 10:10:00,75.06,75.08,74.98,75.0,131930.0,65.6336,65.6511,65.5636,65.5811,131930.0
2017-12-14 10:20:00,75.0,75.04,74.93,75.0,162969.0,65.5811,65.6161,65.5199,65.5811,162969.0
2017-12-14 10:30:00,75.0,75.03,74.99,75.0,129781.0,65.5811,65.6073,65.5724,65.5811,129781.0
2017-12-14 10:40:00,75.0,75.04,74.98,75.0,217113.0,65.5811,65.6161,65.5636,65.5811,217113.0
2017-12-14 10:50:00,75.01,75.02,74.93,74.93,103430.0,65.5899,65.5986,65.5199,65.5199,103430.0
2017-12-14 11:00:00,74.92,74.96,74.9,74.91,150911.0,65.5112,65.5461,65.4937,65.5024,150911.0
2017-12-14 11:10:00,74.91,74.96,74.86,74.89,93684.0,65.5024,65.5461,65.4587,65.4849,93684.0
2017-12-14 11:20:00,74.9,74.94,74.85,74.94,169746.0,65.4937,65.5286,65.4499,65.5286,169746.0
2017-12-14 11:30:00,74.94,74.97,74.89,74.95,198939.0,65.5286,65.5549,65.4849,65.5374,198939.0
2017-12-14 11:40:00,74.95,74.97,74.91,74.92,67038.0,65.5374,65.5549,65.5024,65.5112,67038.0
2017-12-14 11:50:00,74.92,74.93,74.9,74.92,68968.0,65.5112,65.5199,65.4937,65.5112,68968.0
2017-12-14 12:00:00,74.92,74.92,74.86,74.86,51000.0,65.5112,65.5112,65.4587,65.4587,51000.0
2017-12-14 12:10:00,74.86,74.87,74.82,74.83,55880.0,65.4587,65.4674,65.4237,65.4325,55880.0
2017-12-14 12:20:00,74.83,74.84,74.78,74.78,60089.0,65.4325,65.4412,65.3887,65.3887,60089.0
2017-12-14 12:30:00,74.78,74.8,74.73,74.74,113655.0,65.3887,65.4062,65.345,65.3538,113655.0
2017-12-14 12:40:00,74.73,74.77,74.73,74.75,35625.0,65.345,65.38,65.345,65.3625,35625.0
2017-12-14 12:50:00,74.75,74.76,74.67,74.7,411183.0,65.3625,65.3713,65.2926,65.3188,411183.0
2017-12-14 13:00:00,74.7,74.74,74.69,74.71,300009.0,65.3188,65.3538,65.31,65.3275,300009.0
2017-12-14 13:10:00,74.7,74.71,74.63,74.67,231694.0,65.3188,65.3275,65.2576,65.2926,231694.0
2017-12-14 13:20:00,74.66,74.71,74.66,74.7,175788.0,65.2838,65.3275,65.2838,65.3188,175788.0
2017-12-14 13:30:00,74.7,74.71,74.58,74.59,119163.0,65.3188,65.3275,65.2139,65.2226,119163.0
2017-12-14 13:40:00,74.59,74.6,74.53,74.57,132646.0,65.2226,65.2313,65.1701,65.2051,132646.0
2017-12-14 13:50:00,74.57,74.58,74.45,74.46,126402.0,65.2051,65.2139,65.1002,65.1089,126402.0
2017-12-14 14:00:00,74.46,74.57,74.46,74.56,144035.0,65.1089,65.2051,65.1089,65.1964,144035.0
2017-12-14 14:10:00,74.56,74.57,74.52,74.56,81305.0,65.1964,65.2051,65.1614,65.1964,81305.0
2017-12-14 14:20:00,74.56,74.56,74.4,74.4,117169.0,65.1964,65.1964,65.0565,65.0565,117169.0
2017-12-14 14:30:00,74.4,74.48,74.4,74.45,246817.0,65.0565,65.1264,65.0565,65.1002,246817.0
2017-12-14 14:40:00,74.44,74.45,74.4,74.45,136174.0,65.0914,65.1002,65.0565,65.1002,136174.0
2017-12-14 14:50:00,74.45,74.5,74.45,74.48,1167557.0,65.1002,65.1439,65.1002,65.1264,1167557.0
2017-12-14 15:00:00,74.47,74.5,74.43,74.45,187486.0,65.1177,65.1439,65.0827,65.1002,187486.0
2017-12-14 15:10:00,74.45,74.48,74.41,74.43,175557.0,65.1002,65.1264,65.0652,65.0827,175557.0
2017-12-14 15:20:00,74.44,74.51,74.43,74.51,176627.0,65.0914,65.1526,65.0827,65.1526,176627.0
2017-12-14 15:30:00,74.5,74.61,74.5,74.59,390899.0,65.1439,65.2401,65.1439,65.2226,390899.0
2017-12-14 15:40:00,74.59,74.62,74.48,74.5,238310.0,65.2226,65.2488,65.1264,65.1439,238310.0
2017-12-14 15:50:00,74.49,74.5,74.39,74.42,1159326.0,65.1352,65.1439,65.0477,65.0739,1159326.0
2017-12-15 09:30:00,74.44,74.44,74.03,74.37,336814.0,65.4423,65.4423,65.0819,65.3808,336814.0
2017-12-15 09:40:00,74.36,74.55,74.34,74.51,223607.0,65.372,65.539,65.3544,65.5039,223607.0
2017-12-15 09:50:00,74.51,74.52,74.38,74.4,449921.0,65.5039,65.5127,65.3896,65.4072,449921.0
2017-12-15 10:00:00,74.41,74.5,74.34,74.37,216054.0,65.4159,65.4951,65.3544,65.3808,216054.0
2017-12-15 10:10:00,74.38,74.62,74.35,74.6,213466.0,65.3896,65.6006,65.3632,65.583,213466.0
2017-12-15 10:20:00,74.6,74.6,74.48,74.48,74251.0,65.583,65.583,65.4775,65.4775,74251.0
2017-12-15 10:30:00,74.49,74.5,74.38,74.43,186079.0,65.4863,65.4951,65.3896,65.4335,186079.0
2017-12-15 10:40:00,74.43,74.46,74.34,74.34,149989.0,65.4335,65.4599,65.3544,65.3544,149989.0
2017-12-15 10:50:00,74.35,74.36,74.3,74.32,106387.0,65.3632,65.372,65.3192,65.3368,106387.0
2017-12-15 11:00:00,74.32,74.42,74.31,74.41,319280.0,65.3368,65.4247,65.328,65.4159,319280.0
2017-12-15 11:10:00,74.42,74.5,74.41,74.49,216181.0,65.4247,65.4951,65.4159,65.4863,216181.0
2017-12-15 11:20:00,74.49,74.59,74.47,74.58,214459.0,65.4863,65.5742,65.4687,65.5654,214459.0
2017-12-15 11:30:00,74.57,74.61,74.54,74.55,169148.0,65.5566,65.5918,65.5302,65.539,169148.0
2017-12-15 11:40:00,74.55,74.55,74.46,74.47,83145.0,65.539,65.539,65.4599,65.4687,83145.0
2017-12-15 11:50:00,74.46,74.53,74.45,74.52,122111.0,65.4599,65.5214,65.4511,65.5127,122111.0
2017-12-15 12:00:00,74.52,74.53,74.48,74.5,118693.0,65.5127,65.5214,65.4775,65.4951,118693.0
2017-12-15 12:10:00,74.5,74.54,74.48,74.53,265898.0,65.4951,65.5302,65.4775,65.5214,265898.0
2017-12-15 12:20:00,74.53,74.55,74.52,74.54,97243.0,65.5214,65.539,65.5127,65.5302,97243.0
2017-12-15 12:30:00,74.54,74.62,74.54,74.61,979823.0,65.5302,65.6006,65.5302,65.5918,979823.0
2017-12-15 12:40:00,74.61,74.66,74.6,74.65,101165.0,65.5918,65.6357,65.583,65.6269,101165.0
2017-12-15 12:50:00,74.66,74.66,74.61,74.66,62406.0,65.6357,65.6357,65.5918,65.6357,62406.0
2017-12-15 13:00:00,74.65,74.66,74.58,74.61,45269.0,65.6269,65.6357,65.5654,65.5918,45269.0
2017-12-15 13:10:00,74.61,74.62,74.58,74.6,49194.0,65.5918,65.6006,65.5654,65.583,49194.0
2017-12-15 13:20:00,74.6,74.6,74.57,74.58,46931.0,65.583,65.583,65.5566,65.5654,46931.0
2017-12-15 13:30:00,74.58,74.62,74.57,74.62,35457.0,65.5654,65.6006,65.5566,65.6006,35457.0
2017-12-15 13:40:00,74.62,74.65,74.61,74.64,38754.0,65.6006,65.6269,65.5918,65.6181,38754.0
2017-12-15 13:50:00,74.64,74.67,74.62,74.65,68625.0,65.6181,65.6445,65.6006,65.6269,68625.0
2017-12-15 14:00:00,74.64,74.69,74.63,74.64,58639.0,65.6181,65.6621,65.6094,65.6181,58639.0
2017-12-15 14:10:00,74.64,74.71,74.62,74.67,189356.0,65.6181,65.6797,65.6006,65.6445,189356.0
2017-12-15 14:20:00,74.67,74.7,74.64,74.65,144831.0,65.6445,65.6709,65.6181,65.6269,144831.0
2017-12-15 14:30:00,74.65,74.7,74.64,74.68,129373.0,65.6269,65.6709,65.6181,65.6533,129373.0
2017-12-15 14:40:00,74.67,74.69,74.66,74.67,129965.0,65.6445,65.6621,65.6357,65.6445,129965.0
2017-12-15 14:50:00,74.67,74.7,74.63,74.65,87862.0,65.6445,65.6709,65.6094,65.6269,87862.0
2017-12-15 15:00:00,74.65,74.71,74.64,74.7,83121.0,65.6269,65.6797,65.6181,65.6709,83121.0
2017-12-15 15:10:00,74.7,74.7,74.67,74.68,102599.0,65.6709,65.6709,65.6445,65.6533,102599.0
2017-12-15 15:20:00,74.68,74.7,74.66,74.67,106081.0,65.6533,65.6709,65.6357,65.6445,106081.0
2017-12-15 15:30:00,74.67,74.68,74.59,74.61,286458.0,65.6445,65.6533,65.5742,65.5918,286458.0
2017-12-15 15:40:00,74.6,74.61,74.49,74.54,504631.0,65.583,65.5918,65.4863,65.5302,504631.0
2017-12-15 15:50:00,74.53,74.57,74.42,74.5,1627799.0,65.5214,65.5566,65.4247,65.4951,1627799.0
2017-12-18 09:30:00,74.91,75.08,74.85,75.08,231291.0,65.8555,66.005,65.8028,66.005,231291.0
2017-12-18 09:40:00,75.09,75.13,74.92,74.93,185287.0,66.0138,66.0489,65.8643,65.8731,185287.0
2017-12-18 09:50:00,74.92,75.07,74.92,75.07,133496.0,65.8643,65.9962,65.8643,65.9962,133496.0
2017-12-18 10:00:00,75.07,75.07,74.95,74.99,168387.0,65.9962,65.9962,65.8907,65.9258,168387.0
2017-12-18 10:10:00,74.99,75.02,74.97,74.97,108714.0,65.9258,65.9522,65.9083,65.9083,108714.0
2017-12-18 10:20:00,74.98,74.98,74.9,74.95,169611.0,65.9171,65.9171,65.8467,65.8907,169611.0
2017-12-18 10:30:00,74.95,74.97,74.89,74.93,118913.0,65.8907,65.9083,65.8379,65.8731,118913.0
2017-12-18 10:40:00,74.93,75.01,74.93,75.0,70034.0,65.8731,65.9434,65.8731,65.9346,70034.0
2017-12-18 10:50:00,74.99,75.03,74.96,75.0,108404.0,65.9258,65.961,65.8995,65.9346,108404.0
2017-12-18 11:00:00,75.0,75.0,74.94,74.96,72933.0,65.9346,65.9346,65.8819,65.8995,72933.0
2017-12-18 11:10:00,74.97,74.99,74.91,74.94,92637.0,65.9083,65.9258,65.8555,65.8819,92637.0
2017-12-18 11:20:00,74.93,74.96,74.91,74.93,105839.0,65.8731,65.8995,65.8555,65.8731,105839.0
2017-12-18 11:30:00,74.92,74.95,74.9,74.94,125949.0,65.8643,65.8907,65.8467,65.8819,125949.0
2017-12-18 11:40:00,74.94,74.96,74.9,74.94,68874.0,65.8819,65.8995,65.8467,65.8819,68874.0
2017-12-18 11:50:00,74.94,74.97,74.91,74.94,105723.0,65.8819,65.9083,65.8555,65.8819,105723.0
2017-12-18 12:00:00,74.94,74.98,74.93,74.96,99295.0,65.8819,65.9171,65.8731,65.8995,99295.0
2017-12-18 12:10:00,74.96,75.0,74.93,74.98,93574.0,65.8995,65.9346,65.8731,65.9171,93574.0
2017-12-18 12:20:00,74.99,75.03,74.98,75.01,78191.0,65.9258,65.961,65.9171,65.9434,78191.0
2017-12-18 12:30:00,75.01,75.04,74.99,75.04,68697.0,65.9434,65.9698,65.9258,65.9698,68697.0
2017-12-18 12:40:00,75.03,75.04,74.99,75.01,68275.0,65.961,65.9698,65.9258,65.9434,68275.0
2017-12-18 12:50:00,75.01,75.02,74.94,74.97,51908.0,65.9434,65.9522,65.8819,65.9083,51908.0
2017-12-18 13:00:00,74.96,74.98,74.94,74.97,55392.0,65.8995,65.9171,65.8819,65.9083,55392.0
2017-12-18 13:10:00,74.98,75.03,74.98,74.98,92606.0,65.9171,65.961,65.9171,65.9171,92606.0
2017-12-18 13:20:00,74.97,75.0,74.93,74.96,56367.0,65.9083,65.9346,65.8731,65.8995,56367.0
2017-12-18 13:30:00,74.96,74.98,74.94,74.95,64354.0,65.8995,65.9171,65.8819,65.8907,64354.0
2017-12-18 13:40:00,74.95,74.97,74.91,74.96,100920.0,65.8907,65.9083,65.8555,65.8995,100920.0
2017-12-18 13:50:00,74.96,74.97,74.92,74.95,51753.0,65.8995,65.9083,65.8643,65.8907,51753.0
2017-12-18 14:00:00,74.95,74.99,74.94,74.98,44486.0,65.8907,65.9258,65.8819,65.9171,44486.0
2017-12-18 14:10:00,74.98,75.02,74.97,75.01,50013.0,65.9171,65.9522,65.9083,65.9434,50013.0
2017-12-18 14:20:00,75.01,75.04,74.99,75.03,47772.0,65.9434,65.9698,65.9258,65.961,47772.0
2017-12-18 14:30:00,75.03,75.05,75.01,75.05,75426.0,65.961,65.9786,65.9434,65.9786,75426.0
2017-12-18 14:40:00,75.04,75.05,75.02,75.04,64872.0,65.9698,65.9786,65.9522,65.9698,64872.0
2017-12-18 14:50:00,75.03,75.08,75.02,75.07,70609.0,65.961,66.005,65.9522,65.9962,70609.0
2017-12-18 15:00:00,75.06,75.12,75.06,75.11,118288.0,65.9874,66.0401,65.9874,66.0313,118288.0
2017-12-18 15:10:00,75.11,75.13,75.09,75.13,81256.0,66.0313,66.0489,66.0138,66.0489,81256.0
2017-12-18 15:20:00,75.13,75.14,75.06,75.06,154742.0,66.0489,66.0577,65.9874,65.9874,154742.0
2017-12-18 15:30:00,75.06,75.08,75.02,75.08,359028.0,65.9874,66.005,65.9522,66.005,359028.0
2017-12-18 15:40:00,75.08,75.1,75.05,75.07,476490.0,66.005,66.0225,65.9786,65.9962,476490.0
2017-12-18 15:50:00,75.06,75.08,75.0,75.06,1465916.0,65.9874,66.005,65.9346,65.9874,1465916.0
2017-12-19 09:30:00,75.28,75.42,75.04,75.09,272044.0,66.1808,66.3039,65.9698,66.0138,272044.0
2017-12-19 09:40:00,75.09,75.14,74.97,74.98,199200.0,66.0138,66.0577,65.9083,65.9171,199200.0
2017-12-19 09:50:00,74.97,75.0,74.95,74.98,131068.0,65.9083,65.9346,65.8907,65.9171,131068.0
2017-12-19 10:00:00,74.98,75.03,74.97,74.99,77159.0,65.9171,65.961,65.9083,65.9258,77159.0
2017-12-19 10:10:00,74.98,75.0,74.88,74.94,101842.0,65.9171,65.9346,65.8291,65.8819,101842.0
2017-12-19 10:20:00,74.95,74.99,74.94,74.95,866276.0,65.8907,65.9258,65.8819,65.8907,866276.0
2017-12-19 10:30:00,74.96,75.0,74.93,74.96,131188.0,65.8995,65.9346,65.8731,65.8995,131188.0
2017-12-19 10:40:00,74.97,74.97,74.87,74.9,126833.0,65.9083,65.9083,65.8203,65.8467,126833.0
2017-12-19 10:50:00,74.9,74.97,74.89,74.95,94489.0,65.8467,65.9083,65.8379,65.8907,94489.0
2017-12-19 11:00:00,74.95,74.96,74.92,74.94,48937.0,65.8907,65.8995,65.8643,65.8819,48937.0
2017-12-19 11:10:00,74.94,75.02,74.91,75.01,288246.0,65.8819,65.9522,65.8555,65.9434,288246.0
2017-12-19 11:20:00,75.01,75.01,74.94,74.95,61494.0,65.9434,65.9434,65.8819,65.8907,61494.0
2017-12-19 11:30:00,74.95,75.01,74.94,75.0,220585.0,65.8907,65.9434,65.8819,65.9346,220585.0
2017-12-19 11:40:00,75.0,75.02,74.96,75.02,60906.0,65.9346,65.9522,65.8995,65.9522,60906.0
2017-12-19 11:50:00,75.02,75.02,74.95,74.95,109787.0,65.9522,65.9522,65.8907,65.8907,109787.0
2017-12-19 12:00:00,74.95,74.97,74.89,74.94,154811.0,65.8907,65.9083,65.8379,65.8819,154811.0
2017-12-19 12:10:00,74.94,74.97,74.9,74.97,60007.0,65.8819,65.9083,65.8467,65.9083,60007.0
2017-12-19 12:20:00,74.96,74.98,74.9,74.98,65108.0,65.8995,65.9171,65.8467,65.9171,65108.0
2017-12-19 12:30:00,74.98,75.0,74.97,74.99,46579.0,65.9171,65.9346,65.9083,65.9258,46579.0
2017-12-19 12:40:00,74.99,74.99,74.96,74.98,83151.0,65.9258,65.9258,65.8995,65.9171,83151.0
2017-12-19 12:50:00,74.98,75.08,74.97,75.06,90818.0,65.9171,66.005,65.9083,65.9874,90818.0
2017-12-19 13:00:00,75.05,75.1,75.04,75.08,42518.0,65.9786,66.0225,65.9698,66.005,42518.0
2017-12-19 13:10:00,75.08,75.12,75.06,75.11,176310.0,66.005,66.0401,65.9874,66.0313,176310.0
2017-12-19 13:20:00,75.11,75.12,75.05,75.05,67234.0,66.0313,66.0401,65.9786,65.9786,67234.0
2017-12-19 13:30:00,75.05,75.12,75.05,75.08,76785.0,65.9786,66.0401,65.9786,66.005,76785.0
2017-12-19 13:40:00,75.09,75.09,75.07,75.09,69112.0,66.0138,66.0138,65.9962,66.0138,69112.0
2017-12-19 13:50:00,75.09,75.13,75.08,75.1,92756.0,66.0138,66.0489,66.005,66.0225,92756.0
2017-12-19 14:00:00,75.1,75.12,75.08,75.1,50075.0,66.0225,66.0401,66.005,66.0225,50075.0
2017-12-19 14:10:00,75.11,75.12,75.08,75.09,47464.0,66.0313,66.0401,66.005,66.0138,47464.0
2017-12-19 14:20:00,75.08,75.17,75.07,75.15,61951.0,66.005,66.0841,65.9962,66.0665,61951.0
2017-12-19 14:30:00,75.15,75.16,75.11,75.13,88914.0,66.0665,66.0753,66.0313,66.0489,88914.0
2017-12-19 14:40:00,75.14,75.15,75.11,75.13,154791.0,66.0577,66.0665,66.0313,66.0489,154791.0
2017-12-19 14:50:00,75.12,75.15,75.09,75.13,187568.0,66.0401,66.0665,66.0138,66.0489,187568.0
2017-12-19 15:00:00,75.12,75.13,75.03,75.05,95046.0,66.0401,66.0489,65.961,65.9786,95046.0
2017-12-19 15:10:00,75.05,75.11,75.04,75.11,71638.0,65.9786,66.0313,65.9698,66.0313,71638.0
2017-12-19 15:20:00,75.1,75.17,75.1,75.15,120260.0,66.0225,66.0841,66.0225,66.0665,120260.0
2017-12-19 15:30:00,75.16,75.2,75.15,75.17,151012.0,66.0753,66.1105,66.0665,66.0841,151012.0
2017-12-19 15:40:00,75.17,75.18,75.11,75.12,359366.0,66.0841,66.0929,66.0313,66.0401,359366.0
2017-12-19 15:50:00,75.11,75.15,75.05,75.07,560185.0,66.0313,66.0665,65.9786,65.9962,560185.0
2017-12-20 09:30:00,75.49,75.58,75.31,75.32,239585.0,66.3654,66.4445,66.2072,66.216,239585.0
2017-12-20 09:40:00,75.31,75.39,75.23,75.34,320379.0,66.2072,66.2775,66.1368,66.2335,320379.0
2017-12-20 09:50:00,75.34,75.46,75.31,75.45,180900.0,66.2335,66.339,66.2072,66.3302,180900.0
2017-12-20 10:00:00,75.45,75.45,75.37,75.42,132534.0,66.3302,66.3302,66.2599,66.3039,132534.0
2017-12-20 10:10:00,75.42,75.45,75.36,75.36,183945.0,66.3039,66.3302,66.2511,66.2511,183945.0
2017-12-20 10:20:00,75.36,75.42,75.3,75.32,232751.0,66.2511,66.3039,66.1984,66.216,232751.0
2017-12-20 10:30:00,75.33,75.37,75.22,75.23,200246.0,66.2247,66.2599,66.128,66.1368,200246.0
2017-12-20 10:40:00,75.22,75.3,75.2,75.26,122468.0,66.128,66.1984,66.1105,66.1632,122468.0
2017-12-20 10:50:00,75.27,75.33,75.26,75.33,89122.0,66.172,66.2247,66.1632,66.2247,89122.0
2017-12-20 11:00:00,75.33,75.44,75.3,75.42,190067.0,66.2247,66.3215,66.1984,66.3039,190067.0
2017-12-20 11:10:00,75.42,75.43,75.36,75.36,139703.0,66.3039,66.3127,66.2511,66.2511,139703.0
2017-12-20 11:20:00,75.37,75.4,75.33,75.37,110509.0,66.2599,66.2863,66.2247,66.2599,110509.0
2017-12-20 11:30:00,75.38,75.44,75.36,75.42,40218.0,66.2687,66.3215,66.2511,66.3039,40218.0
2017-12-20 11:40:00,75.42,75.45,75.41,75.42,45419.0,66.3039,66.3302,66.2951,66.3039,45419.0
2017-12-20 11:50:00,75.42,75.43,75.38,75.39,46853.0,66.3039,66.3127,66.2687,66.2775,46853.0
2017-12-20 12:00:00,75.39,75.43,75.38,75.4,77613.0,66.2775,66.3127,66.2687,66.2863,77613.0
2017-12-20 12:10:00,75.4,75.46,75.4,75.43,27026.0,66.2863,66.339,66.2863,66.3127,27026.0
2017-12-20 12:20:00,75.42,75.43,75.38,75.39,43367.0,66.3039,66.3127,66.2687,66.2775,43367.0
2017-12-20 12:30:00,75.4,75.41,75.33,75.36,133333.0,66.2863,66.2951,66.2247,66.2511,133333.0
2017-12-20 12:40:00,75.36,75.44,75.35,75.44,50930.0,66.2511,66.3215,66.2423,66.3215,50930.0
2017-12-20 12:50:00,75.44,75.44,75.37,75.39,50629.0,66.3215,66.3215,66.2599,66.2775,50629.0
2017-12-20 13:00:00,75.4,75.44,75.39,75.42,233795.0,66.2863,66.3215,66.2775,66.3039,233795.0
2017-12-20 13:10:00,75.42,75.47,75.42,75.46,49822.0,66.3039,66.3478,66.3039,66.339,49822.0
2017-12-20 13:20:00,75.45,75.5,75.44,75.47,169367.0,66.3302,66.3742,66.3215,66.3478,169367.0
2017-12-20 13:30:00,75.48,75.49,75.45,75.48,40893.0,66.3566,66.3654,66.3302,66.3566,40893.0
2017-12-20 13:40:00,75.48,75.49,75.45,75.46,60202.0,66.3566,66.3654,66.3302,66.339,60202.0
2017-12-20 13:50:00,75.45,75.46,75.4,75.41,62088.0,66.3302,66.339,66.2863,66.2951,62088.0
2017-12-20 14:00:00,75.4,75.42,75.38,75.39,36074.0,66.2863,66.3039,66.2687,66.2775,36074.0
2017-12-20 14:10:00,75.39,75.41,75.38,75.4,48547.0,66.2775,66.2951,66.2687,66.2863,48547.0
2017-12-20 14:20:00,75.4,75.41,75.36,75.38,52268.0,66.2863,66.2951,66.2511,66.2687,52268.0
2017-12-20 14:30:00,75.38,75.42,75.37,75.41,91010.0,66.2687,66.3039,66.2599,66.2951,91010.0
2017-12-20 14:40:00,75.41,75.41,75.36,75.37,148582.0,66.2951,66.2951,66.2511,66.2599,148582.0
2017-12-20 14:50:00,75.37,75.39,75.34,75.39,86749.0,66.2599,66.2775,66.2335,66.2775,86749.0
2017-12-20 15:00:00,75.39,75.42,75.37,75.38,105821.0,66.2775,66.3039,66.2599,66.2687,105821.0
2017-12-20 15:10:00,75.38,75.43,75.36,75.42,98387.0,66.2687,66.3127,66.2511,66.3039,98387.0
2017-12-20 15:20:00,75.42,75.42,75.39,75.41,99096.0,66.3039,66.3039,66.2775,66.2951,99096.0
2017-12-20 15:30:00,75.41,75.42,75.38,75.41,142946.0,66.2951,66.3039,66.2687,66.2951,142946.0
2017-12-20 15:40:00,75.41,75.44,75.37,75.39,287372.0,66.2951,66.3215,66.2599,66.2775,287372.0
2017-12-20 15:50:00,75.38,75.38,75.3,75.33,577773.0,66.2687,66.2687,66.1984,66.2247,577773.0
2017-12-21 09:30:00,75.6,75.67,75.33,75.39,425868.0,66.4621,66.5237,66.2247,66.2775,425868.0
2017-12-21 09:40:00,75.39,75.43,75.31,75.34,318035.0,66.2775,66.3127,66.2072,66.2335,318035.0
2017-12-21 09:50:00,75.35,75.38,75.28,75.28,403156.0,66.2423,66.2687,66.1808,66.1808,403156.0
2017-12-21 10:00:00,75.27,75.3,75.22,75.24,136304.0,66.172,66.1984,66.128,66.1456,136304.0
2017-12-21 10:10:00,75.25,75.25,75.19,75.21,148316.0,66.1544,66.1544,66.1017,66.1193,148316.0
2017-12-21 10:20:00,75.2,75.27,75.2,75.23,136394.0,66.1105,66.172,66.1105,66.1368,136394.0
2017-12-21 10:30:00,75.23,75.33,75.23,75.29,179454.0,66.1368,66.2247,66.1368,66.1896,179454.0
2017-12-21 10:40:00,75.28,75.32,75.25,75.28,108792.0,66.1808,66.216,66.1544,66.1808,108792.0
2017-12-21 10:50:00,75.28,75.28,75.21,75.23,61577.0,66.1808,66.1808,66.1193,66.1368,61577.0
2017-12-21 11:00:00,75.23,75.32,75.23,75.32,53236.0,66.1368,66.216,66.1368,66.216,53236.0
2017-12-21 11:10:00,75.32,75.34,75.29,75.31,79647.0,66.216,66.2335,66.1896,66.2072,79647.0
2017-12-21 11:20:00,75.31,75.36,75.28,75.35,162992.0,66.2072,66.2511,66.1808,66.2423,162992.0
2017-12-21 11:30:00,75.36,75.41,75.33,75.41,100948.0,66.2511,66.2951,66.2247,66.2951,100948.0
2017-12-21 11:40:00,75.4,75.43,75.37,75.41,164362.0,66.2863,66.3127,66.2599,66.2951,164362.0
2017-12-21 11:50:00,75.4,75.4,75.36,75.38,54344.0,66.2863,66.2863,66.2511,66.2687,54344.0
2017-12-21 12:00:00,75.37,75.39,75.33,75.38,57374.0,66.2599,66.2775,66.2247,66.2687,57374.0
2017-12-21 12:10:00,75.38,75.38,75.34,75.35,48745.0,66.2687,66.2687,66.2335,66.2423,48745.0
2017-12-21 12:20:00,75.35,75.38,75.34,75.37,28871.0,66.2423,66.2687,66.2335,66.2599,28871.0
2017-12-21 12:30:00,75.38,75.38,75.35,75.37,64924.0,66.2687,66.2687,66.2423,66.2599,64924.0
2017-12-21 12:40:00,75.37,75.38,75.34,75.34,58868.0,66.2599,66.2687,66.2335,66.2335,58868.0
2017-12-21 12:50:00,75.34,75.42,75.34,75.41,65258.0,66.2335,66.3039,66.2335,66.2951,65258.0
2017-12-21 13:00:00,75.41,75.44,75.4,75.44,74958.0,66.2951,66.3215,66.2863,66.3215,74958.0
2017-12-21 13:10:00,75.44,75.47,75.43,75.47,49290.0,66.3215,66.3478,66.3127,66.3478,49290.0
2017-12-21 13:20:00,75.47,75.5,75.46,75.48,111813.0,66.3478,66.3742,66.339,66.3566,111813.0
2017-12-21 13:30:00,75.47,75.48,75.45,75.48,40038.0,66.3478,66.3566,66.3302,66.3566,40038.0
2017-12-21 13:40:00,75.48,75.49,75.43,75.44,125776.0,66.3566,66.3654,66.3127,66.3215,125776.0
2017-12-21 13:50:00,75.45,75.46,75.43,75.44,56332.0,66.3302,66.339,66.3127,66.3215,56332.0
2017-12-21 14:00:00,75.44,75.44,75.41,75.44,84128.0,66.3215,66.3215,66.2951,66.3215,84128.0
2017-12-21 14:10:00,75.44,75.46,75.43,75.45,48460.0,66.3215,66.339,66.3127,66.3302,48460.0
2017-12-21 14:20:00,75.45,75.47,75.44,75.45,201510.0,66.3302,66.3478,66.3215,66.3302,201510.0
2017-12-21 14:30:00,75.45,75.48,75.43,75.47,82328.0,66.3302,66.3566,66.3127,66.3478,82328.0
2017-12-21 14:40:00,75.47,75.48,75.44,75.47,47710.0,66.3478,66.3566,66.3215,66.3478,47710.0
2017-12-21 14:50:00,75.47,75.51,75.43,75.49,74474.0,66.3478,66.383,66.3127,66.3654,74474.0
2017-12-21 15:00:00,75.5,75.51,75.47,75.5,185250.0,66.3742,66.383,66.3478,66.3742,185250.0
2017-12-21 15:10:00,75.5,75.51,75.43,75.46,202819.0,66.3742,66.383,66.3127,66.339,202819.0
2017-12-21 15:20:00,75.46,75.48,75.45,75.47,149290.0,66.339,66.3566,66.3302,66.3478,149290.0
2017-12-21 15:30:00,75.48,75.49,75.42,75.42,131897.0,66.3566,66.3654,66.3039,66.3039,131897.0
2017-12-21 15:40:00,75.42,75.45,75.35,75.36,307461.0,66.3039,66.3302,66.2423,66.2511,307461.0
2017-12-21 15:50:00,75.36,75.4,75.32,75.38,2195077.0,66.2511,66.2863,66.216,66.2687,2195077.0
2017-12-22 09:30:00,75.54,75.54,75.3,75.34,168736.0,66.4094,66.4094,66.1984,66.2335,168736.0
2017-12-22 09:40:00,75.35,75.37,75.23,75.25,66108.0,66.2423,66.2599,66.1368,66.1544,66108.0
2017-12-22 09:50:00,75.25,75.3,75.2,75.28,49809.0,66.1544,66.1984,66.1105,66.1808,49809.0
2017-12-22 10:00:00,75.29,75.36,75.26,75.33,129820.0,66.1896,66.2511,66.1632,66.2247,129820.0
2017-12-22 10:10:00,75.33,75.33,75.22,75.26,164460.0,66.2247,66.2247,66.128,66.1632,164460.0
2017-12-22 10:20:00,75.27,75.32,75.26,75.29,44382.0,66.172,66.216,66.1632,66.1896,44382.0
2017-12-22 10:30:00,75.29,75.3,75.24,75.25,49772.0,66.1896,66.1984,66.1456,66.1544,49772.0
2017-12-22 10:40:00,75.25,75.3,75.24,75.3,35681.0,66.1544,66.1984,66.1456,66.1984,35681.0
2017-12-22 10:50:00,75.3,75.33,75.25,75.27,37854.0,66.1984,66.2247,66.1544,66.172,37854.0
2017-12-22 11:00:00,75.27,75.31,75.22,75.28,35552.0,66.172,66.2072,66.128,66.1808,35552.0
2017-12-22 11:10:00,75.28,75.31,75.27,75.29,38076.0,66.1808,66.2072,66.172,66.1896,38076.0
2017-12-22 11:20:00,75.29,75.33,75.29,75.3,54075.0,66.1896,66.2247,66.1896,66.1984,54075.0
2017-12-22 11:30:00,75.3,75.31,75.2,75.27,257272.0,66.1984,66.2072,66.1105,66.172,257272.0
2017-12-22 11:40:00,75.28,75.31,75.27,75.29,47896.0,66.1808,66.2072,66.172,66.1896,47896.0
2017-12-22 11:50:00,75.3,75.33,75.27,75.28,36413.0,66.1984,66.2247,66.172,66.1808,36413.0
2017-12-22 12:00:00,75.28,75.32,75.28,75.29,33323.0,66.1808,66.216,66.1808,66.1896,33323.0
2017-12-22 12:10:00,75.29,75.34,75.29,75.34,20689.0,66.1896,66.2335,66.1896,66.2335,20689.0
2017-12-22 12:20:00,75.33,75.37,75.33,75.35,38956.0,66.2247,66.2599,66.2247,66.2423,38956.0
2017-12-22 12:30:00,75.35,75.38,75.34,75.38,24398.0,66.2423,66.2687,66.2335,66.2687,24398.0
2017-12-22 12:40:00,75.38,75.39,75.32,75.32,38051.0,66.2687,66.2775,66.216,66.216,38051.0
2017-12-22 12:50:00,75.32,75.33,75.31,75.32,23776.0,66.216,66.2247,66.2072,66.216,23776.0
2017-12-22 13:00:00,75.32,75.35,75.32,75.34,46787.0,66.216,66.2423,66.216,66.2335,46787.0
2017-12-22 13:10:00,75.34,75.35,75.32,75.34,28239.0,66.2335,66.2423,66.216,66.2335,28239.0
2017-12-22 13:20:00,75.35,75.36,75.33,75.35,27491.0,66.2423,66.2511,66.2247,66.2423,27491.0
2017-12-22 13:30:00,75.34,75.37,75.34,75.37,19829.0,66.2335,66.2599,66.2335,66.2599,19829.0
2017-12-22 13:40:00,75.36,75.41,75.35,75.39,162794.0,66.2511,66.2951,66.2423,66.2775,162794.0
2017-12-22 13:50:00,75.39,75.4,75.36,75.39,45821.0,66.2775,66.2863,66.2511,66.2775,45821.0
2017-12-22 14:00:00,75.39,75.41,75.38,75.4,24377.0,66.2775,66.2951,66.2687,66.2863,24377.0
2017-12-22 14:10:00,75.39,75.45,75.39,75.45,94382.0,66.2775,66.3302,66.2775,66.3302,94382.0
2017-12-22 14:20:00,75.44,75.47,75.42,75.44,40249.0,66.3215,66.3478,66.3039,66.3215,40249.0
2017-12-22 14:30:00,75.44,75.46,75.43,75.43,29722.0,66.3215,66.339,66.3127,66.3127,29722.0
2017-12-22 14:40:00,75.43,75.46,75.41,75.45,53398.0,66.3127,66.339,66.2951,66.3302,53398.0
2017-12-22 14:50:00,75.45,75.46,75.41,75.42,35452.0,66.3302,66.339,66.2951,66.3039,35452.0
2017-12-22 15:00:00,75.42,75.43,75.38,75.4,108471.0,66.3039,66.3127,66.2687,66.2863,108471.0
2017-12-22 15:10:00,75.4,75.42,75.38,75.39,38293.0,66.2863,66.3039,66.2687,66.2775,38293.0
2017-12-22 15:20:00,75.39,75.39,75.35,75.38,65236.0,66.2775,66.2775,66.2423,66.2687,65236.0
2017-12-22 15:30:00,75.38,75.43,75.37,75.42,82165.0,66.2687,66.3127,66.2599,66.3039,82165.0
2017-12-22 15:40:00,75.42,75.44,75.37,75.4,82771.0,66.3039,66.3215,66.2599,66.2863,82771.0
2017-12-22 15:50:00,75.4,75.41,75.36,75.41,640260.0,66.2863,66.2951,66.2511,66.2951,640260.0
2017-12-26 09:30:00,75.49,75.63,75.32,75.59,150954.0,66.3654,66.4885,66.216,66.4533,150954.0
2017-12-26 09:40:00,75.6,75.73,75.6,75.7,957670.0,66.4621,66.5764,66.4621,66.55,957670.0
2017-12-26 09:50:00,75.7,75.72,75.64,75.72,272159.0,66.55,66.5676,66.4973,66.5676,272159.0
2017-12-26 10:00:00,75.71,75.73,75.67,75.7,171990.0,66.5588,66.5764,66.5237,66.55,171990.0
2017-12-26 10:10:00,75.7,75.71,75.66,75.69,123527.0,66.55,66.5588,66.5149,66.5412,123527.0
2017-12-26 10:20:00,75.68,75.73,75.67,75.69,74621.0,66.5324,66.5764,66.5237,66.5412,74621.0
2017-12-26 10:30:00,75.69,75.69,75.59,75.59,113726.0,66.5412,66.5412,66.4533,66.4533,113726.0
2017-12-26 10:40:00,75.6,75.61,75.58,75.59,58830.0,66.4621,66.4709,66.4445,66.4533,58830.0
2017-12-26 10:50:00,75.59,75.59,75.52,75.53,51371.0,66.4533,66.4533,66.3918,66.4006,51371.0
2017-12-26 11:00:00,75.53,75.57,75.52,75.56,27388.0,66.4006,66.4357,66.3918,66.4269,27388.0
2017-12-26 11:10:00,75.56,75.58,75.56,75.58,18933.0,66.4269,66.4445,66.4269,66.4445,18933.0
2017-12-26 11:20:00,75.58,75.61,75.57,75.59,26064.0,66.4445,66.4709,66.4357,66.4533,26064.0
2017-12-26 11:30:00,75.6,75.61,75.58,75.59,22135.0,66.4621,66.4709,66.4445,66.4533,22135.0
2017-12-26 11:40:00,75.6,75.6,75.57,75.58,92142.0,66.4621,66.4621,66.4357,66.4445,92142.0
2017-12-26 11:50:00,75.58,75.58,75.54,75.55,20262.0,66.4445,66.4445,66.4094,66.4182,20262.0
2017-12-26 12:00:00,75.56,75.58,75.54,75.56,45305.0,66.4269,66.4445,66.4094,66.4269,45305.0
2017-12-26 12:10:00,75.56,75.57,75.52,75.53,15057.0,66.4269,66.4357,66.3918,66.4006,15057.0
2017-12-26 12:20:00,75.53,75.56,75.51,75.52,31781.0,66.4006,66.4269,66.383,66.3918,31781.0
2017-12-26 12:30:00,75.53,75.54,75.5,75.51,29152.0,66.4006,66.4094,66.3742,66.383,29152.0
2017-12-26 12:40:00,75.51,75.53,75.49,75.49,70284.0,66.383,66.4006,66.3654,66.3654,70284.0
2017-12-26 12:50:00,75.49,75.5,75.44,75.47,145108.0,66.3654,66.3742,66.3215,66.3478,145108.0
2017-12-26 13:00:00,75.48,75.48,75.45,75.47,38203.0,66.3566,66.3566,66.3302,66.3478,38203.0
2017-12-26 13:10:00,75.47,75.49,75.44,75.47,53143.0,66.3478,66.3654,66.3215,66.3478,53143.0
2017-12-26 13:20:00,75.47,75.48,75.46,75.46,53276.0,66.3478,66.3566,66.339,66.339,53276.0
2017-12-26 13:30:00,75.47,75.47,75.43,75.45,103973.0,66.3478,66.3478,66.3127,66.3302,103973.0
2017-12-26 13:40:00,75.45,75.46,75.42,75.45,66788.0,66.3302,66.339,66.3039,66.3302,66788.0
2017-12-26 13:50:00,75.45,75.46,75.42,75.42,59396.0,66.3302,66.339,66.3039,66.3039,59396.0
2017-12-26 14:00:00,75.43,75.44,75.41,75.42,48669.0,66.3127,66.3215,66.2951,66.3039,48669.0
2017-12-26 14:10:00,75.42,75.43,75.4,75.42,72111.0,66.3039,66.3127,66.2863,66.3039,72111.0
2017-12-26 14:20:00,75.42,75.43,75.39,75.41,85295.0,66.3039,66.3127,66.2775,66.2951,85295.0
2017-12-26 14:30:00,75.41,75.44,75.4,75.42,65053.0,66.2951,66.3215,66.2863,66.3039,65053.0
2017-12-26 14:40:00,75.42,75.44,75.42,75.44,46803.0,66.3039,66.3215,66.3039,66.3215,46803.0
2017-12-26 14:50:00,75.44,75.46,75.43,75.45,63895.0,66.3215,66.339,66.3127,66.3302,63895.0
2017-12-26 15:00:00,75.45,75.47,75.44,75.45,119006.0,66.3302,66.3478,66.3215,66.3302,119006.0
2017-12-26 15:10:00,75.46,75.47,75.43,75.44,47084.0,66.339,66.3478,66.3127,66.3215,47084.0
2017-12-26 15:20:00,75.43,75.45,75.42,75.42,65629.0,66.3127,66.3302,66.3039,66.3039,65629.0
2017-12-26 15:30:00,75.42,75.45,75.4,75.44,149005.0,66.3039,66.3302,66.2863,66.3215,149005.0
2017-12-26 15:40:00,75.43,75.47,75.41,75.47,153848.0,66.3127,66.3478,66.2951,66.3478,153848.0
2017-12-26 15:50:00,75.46,75.48,75.4,75.47,510965.0,66.339,66.3566,66.2863,66.3478,510965.0
2017-12-27 09:30:00,75.54,75.68,75.47,75.55,856814.0,66.4094,66.5324,66.3478,66.4182,856814.0
2017-12-27 09:40:00,75.54,75.55,75.44,75.49,99764.0,66.4094,66.4182,66.3215,66.3654,99764.0
2017-12-27 09:50:00,75.5,75.52,75.48,75.5,46173.0,66.3742,66.3918,66.3566,66.3742,46173.0
2017-12-27 10:00:00,75.5,75.56,75.5,75.53,67561.0,66.3742,66.4269,66.3742,66.4006,67561.0
2017-12-27 10:10:00,75.53,75.55,75.5,75.54,53291.0,66.4006,66.4182,66.3742,66.4094,53291.0
2017-12-27 10:20:00,75.55,75.58,75.53,75.57,86371.0,66.4182,66.4445,66.4006,66.4357,86371.0
2017-12-27 10:30:00,75.57,75.62,75.56,75.59,116838.0,66.4357,66.4797,66.4269,66.4533,116838.0
2017-12-27 10:40:00,75.59,75.6,75.56,75.58,82954.0,66.4533,66.4621,66.4269,66.4445,82954.0
2017-12-27 10:50:00,75.59,75.64,75.59,75.64,66040.0,66.4533,66.4973,66.4533,66.4973,66040.0
2017-12-27 11:00:00,75.65,75.67,75.63,75.64,42314.0,66.5061,66.5237,66.4885,66.4973,42314.0
2017-12-27 11:10:00,75.63,75.67,75.63,75.65,70704.0,66.4885,66.5237,66.4885,66.5061,70704.0
2017-12-27 11:20:00,75.65,75.69,75.64,75.67,157599.0,66.5061,66.5412,66.4973,66.5237,157599.0
2017-12-27 11:30:00,75.67,75.69,75.64,75.66,65214.0,66.5237,66.5412,66.4973,66.5149,65214.0
2017-12-27 11:40:00,75.66,75.67,75.61,75.61,263208.0,66.5149,66.5237,66.4709,66.4709,263208.0
2017-12-27 11:50:00,75.62,75.65,75.61,75.63,89881.0,66.4797,66.5061,66.4709,66.4885,89881.0
2017-12-27 12:00:00,75.63,75.65,75.6,75.65,65001.0,66.4885,66.5061,66.4621,66.5061,65001.0
2017-12-27 12:10:00,75.64,75.65,75.61,75.61,41325.0,66.4973,66.5061,66.4709,66.4709,41325.0
2017-12-27 12:20:00,75.61,75.63,75.55,75.55,43186.0,66.4709,66.4885,66.4182,66.4182,43186.0
2017-12-27 12:30:00,75.56,75.58,75.54,75.56,30173.0,66.4269,66.4445,66.4094,66.4269,30173.0
2017-12-27 12:40:00,75.56,75.59,75.55,75.58,25811.0,66.4269,66.4533,66.4182,66.4445,25811.0
2017-12-27 12:50:00,75.59,75.6,75.57,75.58,36041.0,66.4533,66.4621,66.4357,66.4445,36041.0
2017-12-27 13:00:00,75.57,75.61,75.56,75.59,39605.0,66.4357,66.4709,66.4269,66.4533,39605.0
2017-12-27 13:10:00,75.59,75.62,75.54,75.55,49429.0,66.4533,66.4797,66.4094,66.4182,49429.0
2017-12-27 13:20:00,75.55,75.57,75.54,75.54,28946.0,66.4182,66.4357,66.4094,66.4094,28946.0
2017-12-27 13:30:00,75.54,75.56,75.51,75.56,43448.0,66.4094,66.4269,66.383,66.4269,43448.0
2017-12-27 13:40:00,75.56,75.57,75.54,75.55,25827.0,66.4269,66.4357,66.4094,66.4182,25827.0
2017-12-27 13:50:00,75.55,75.62,75.55,75.6,48122.0,66.4182,66.4797,66.4182,66.4621,48122.0
2017-12-27 14:00:00,75.6,75.61,75.58,75.59,40200.0,66.4621,66.4709,66.4445,66.4533,40200.0
2017-12-27 14:10:00,75.59,75.6,75.58,75.58,49150.0,66.4533,66.4621,66.4445,66.4445,49150.0
2017-12-27 14:20:00,75.59,75.61,75.56,75.6,43321.0,66.4533,66.4709,66.4269,66.4621,43321.0
2017-12-27 14:30:00,75.6,75.61,75.55,75.57,49088.0,66.4621,66.4709,66.4182,66.4357,49088.0
2017-12-27 14:40:00,75.57,75.57,75.55,75.56,70587.0,66.4357,66.4357,66.4182,66.4269,70587.0
2017-12-27 14:50:00,75.56,75.6,75.53,75.59,100436.0,66.4269,66.4621,66.4006,66.4533,100436.0
2017-12-27 15:00:00,75.59,75.62,75.58,75.61,130849.0,66.4533,66.4797,66.4445,66.4709,130849.0
2017-12-27 15:10:00,75.61,75.64,75.59,75.6,84865.0,66.4709,66.4973,66.4533,66.4621,84865.0
2017-12-27 15:20:00,75.59,75.61,75.59,75.6,96904.0,66.4533,66.4709,66.4533,66.4621,96904.0
2017-12-27 15:30:00,75.61,75.63,75.58,75.59,111996.0,66.4709,66.4885,66.4445,66.4533,111996.0
2017-12-27 15:40:00,75.59,75.62,75.56,75.59,234939.0,66.4533,66.4797,66.4269,66.4533,234939.0
2017-12-27 15:50:00,75.6,75.67,75.59,75.65,460647.0,66.4621,66.5237,66.4533,66.5061,460647.0
2017-12-28 09:30:00,75.87,75.88,75.63,75.65,109653.0,66.6995,66.7083,66.4885,66.5061,109653.0
2017-12-28 09:40:00,75.64,75.64,75.54,75.56,189110.0,66.4973,66.4973,66.4094,66.4269,189110.0
2017-12-28 09:50:00,75.56,75.57,75.52,75.57,105886.0,66.4269,66.4357,66.3918,66.4357,105886.0
2017-12-28 10:00:00,75.56,75.62,75.55,75.62,109013.0,66.4269,66.4797,66.4182,66.4797,109013.0
2017-12-28 10:10:00,75.62,75.62,75.58,75.59,25823.0,66.4797,66.4797,66.4445,66.4533,25823.0
2017-12-28 10:20:00,75.58,75.62,75.57,75.6,27438.0,66.4445,66.4797,66.4357,66.4621,27438.0
2017-12-28 10:30:00,75.59,75.6,75.55,75.58,40566.0,66.4533,66.4621,66.4182,66.4445,40566.0
2017-12-28 10:40:00,75.58,75.64,75.58,75.62,36521.0,66.4445,66.4973,66.4445,66.4797,36521.0
2017-12-28 10:50:00,75.61,75.63,75.6,75.63,43961.0,66.4709,66.4885,66.4621,66.4885,43961.0
2017-12-28 11:00:00,75.63,75.64,75.6,75.63,55026.0,66.4885,66.4973,66.4621,66.4885,55026.0
2017-12-28 11:10:00,75.64,75.64,75.6,75.62,67198.0,66.4973,66.4973,66.4621,66.4797,67198.0
2017-12-28 11:20:00,75.62,75.65,75.61,75.63,50694.0,66.4797,66.5061,66.4709,66.4885,50694.0
2017-12-28 11:30:00,75.63,75.66,75.61,75.65,66048.0,66.4885,66.5149,66.4709,66.5061,66048.0
2017-12-28 11:40:00,75.66,75.68,75.65,75.66,36492.0,66.5149,66.5324,66.5061,66.5149,36492.0
2017-12-28 11:50:00,75.67,75.68,75.64,75.64,24692.0,66.5237,66.5324,66.4973,66.4973,24692.0
2017-12-28 12:00:00,75.65,75.65,75.62,75.63,31041.0,66.5061,66.5061,66.4797,66.4885,31041.0
2017-12-28 12:10:00,75.64,75.64,75.62,75.62,39706.0,66.4973,66.4973,66.4797,66.4797,39706.0
2017-12-28 12:20:00,75.62,75.63,75.6,75.61,23168.0,66.4797,66.4885,66.4621,66.4709,23168.0
2017-12-28 12:30:00,75.61,75.64,75.6,75.63,29249.0,66.4709,66.4973,66.4621,66.4885,29249.0
2017-12-28 12:40:00,75.63,75.65,75.62,75.63,23488.0,66.4885,66.5061,66.4797,66.4885,23488.0
2017-12-28 12:50:00,75.63,75.64,75.62,75.63,40835.0,66.4885,66.4973,66.4797,66.4885,40835.0
2017-12-28 13:00:00,75.63,75.65,75.63,75.64,25141.0,66.4885,66.5061,66.4885,66.4973,25141.0
2017-12-28 13:10:00,75.63,75.65,75.63,75.64,30861.0,66.4885,66.5061,66.4885,66.4973,30861.0
2017-12-28 13:20:00,75.64,75.65,75.63,75.64,24411.0,66.4973,66.5061,66.4885,66.4973,24411.0
2017-12-28 13:30:00,75.64,75.66,75.64,75.66,27954.0,66.4973,66.5149,66.4973,66.5149,27954.0
2017-12-28 13:40:00,75.65,75.68,75.64,75.67,79220.0,66.5061,66.5324,66.4973,66.5237,79220.0
2017-12-28 13:50:00,75.67,75.69,75.66,75.69,36814.0,66.5237,66.5412,66.5149,66.5412,36814.0
2017-12-28 14:00:00,75.69,75.71,75.68,75.69,39410.0,66.5412,66.5588,66.5324,66.5412,39410.0
2017-12-28 14:10:00,75.69,75.71,75.67,75.7,54687.0,66.5412,66.5588,66.5237,66.55,54687.0
2017-12-28 14:20:00,75.7,75.71,75.69,75.71,31478.0,66.55,66.5588,66.5412,66.5588,31478.0
2017-12-28 14:30:00,75.7,75.72,75.69,75.72,47177.0,66.55,66.5676,66.5412,66.5676,47177.0
2017-12-28 14:40:00,75.72,75.73,75.7,75.72,44414.0,66.5676,66.5764,66.55,66.5676,44414.0
2017-12-28 14:50:00,75.71,75.74,75.7,75.72,247570.0,66.5588,66.5852,66.55,66.5676,247570.0
2017-12-28 15:00:00,75.72,75.72,75.69,75.7,61368.0,66.5676,66.5676,66.5412,66.55,61368.0
2017-12-28 15:10:00,75.7,75.71,75.69,75.7,36138.0,66.55,66.5588,66.5412,66.55,36138.0
2017-12-28 15:20:00,75.7,75.72,75.69,75.7,236232.0,66.55,66.5676,66.5412,66.55,236232.0
2017-12-28 15:30:00,75.7,75.74,75.68,75.74,108467.0,66.55,66.5852,66.5324,66.5852,108467.0
2017-12-28 15:40:00,75.73,75.75,75.72,75.74,150144.0,66.5764,66.594,66.5676,66.5852,150144.0
2017-12-28 15:50:00,75.73,75.83,75.73,75.8,815834.0,66.5764,66.6643,66.5764,66.6379,815834.0
2017-12-29 09:30:00,75.97,76.0,75.85,75.88,167825.0,66.7874,66.8138,66.6819,66.7083,167825.0
2017-12-29 09:40:00,75.88,75.91,75.84,75.87,144928.0,66.7083,66.7346,66.6731,66.6995,144928.0
2017-12-29 09:50:00,75.87,75.9,75.81,75.86,90838.0,66.6995,66.7259,66.6467,66.6907,90838.0
2017-12-29 10:00:00,75.86,75.87,75.81,75.83,71291.0,66.6907,66.6995,66.6467,66.6643,71291.0
2017-12-29 10:10:00,75.83,75.89,75.8,75.88,113579.0,66.6643,66.7171,66.6379,66.7083,113579.0
2017-12-29 10:20:00,75.88,75.91,75.86,75.9,31705.0,66.7083,66.7346,66.6907,66.7259,31705.0
2017-12-29 10:30:00,75.91,75.92,75.85,75.86,56943.0,66.7346,66.7434,66.6819,66.6907,56943.0
2017-12-29 10:40:00,75.87,75.93,75.86,75.9,27705.0,66.6995,66.7522,66.6907,66.7259,27705.0
2017-12-29 10:50:00,75.9,75.93,75.87,75.93,81809.0,66.7259,66.7522,66.6995,66.7522,81809.0
2017-12-29 11:00:00,75.92,75.94,75.87,75.91,74231.0,66.7434,66.761,66.6995,66.7346,74231.0
2017-12-29 11:10:00,75.9,75.91,75.88,75.89,60697.0,66.7259,66.7346,66.7083,66.7171,60697.0
2017-12-29 11:20:00,75.89,75.92,75.88,75.91,58013.0,66.7171,66.7434,66.7083,66.7346,58013.0
2017-12-29 11:30:00,75.91,75.92,75.87,75.88,45605.0,66.7346,66.7434,66.6995,66.7083,45605.0
2017-12-29 11:40:00,75.88,75.93,75.87,75.92,52456.0,66.7083,66.7522,66.6995,66.7434,52456.0
2017-12-29 11:50:00,75.92,75.95,75.92,75.93,40400.0,66.7434,66.7698,66.7434,66.7522,40400.0
2017-12-29 12:00:00,75.94,75.94,75.88,75.89,51483.0,66.761,66.761,66.7083,66.7171,51483.0
2017-12-29 12:10:00,75.89,75.92,75.89,75.9,41136.0,66.7171,66.7434,66.7171,66.7259,41136.0
2017-12-29 12:20:00,75.89,75.9,75.85,75.85,57030.0,66.7171,66.7259,66.6819,66.6819,57030.0
2017-12-29 12:30:00,75.85,75.9,75.85,75.9,38769.0,66.6819,66.7259,66.6819,66.7259,38769.0
2017-12-29 12:40:00,75.9,75.9,75.86,75.87,44164.0,66.7259,66.7259,66.6907,66.6995,44164.0
2017-12-29 12:50:00,75.87,75.87,75.85,75.87,24029.0,66.6995,66.6995,66.6819,66.6995,24029.0
2017-12-29 13:00:00,75.86,75.87,75.83,75.85,45226.0,66.6907,66.6995,66.6643,66.6819,45226.0
2017-12-29 13:10:00,75.86,75.88,75.84,75.88,25112.0,66.6907,66.7083,66.6731,66.7083,25112.0
2017-12-29 13:20:00,75.88,75.91,75.87,75.89,32547.0,66.7083,66.7346,66.6995,66.7171,32547.0
2017-12-29 13:30:00,75.88,75.89,75.84,75.86,28484.0,66.7083,66.7171,66.6731,66.6907,28484.0
2017-12-29 13:40:00,75.86,75.87,75.83,75.85,101314.0,66.6907,66.6995,66.6643,66.6819,101314.0
2017-12-29 13:50:00,75.86,75.86,75.8,75.84,98750.0,66.6907,66.6907,66.6379,66.6731,98750.0
2017-12-29 14:00:00,75.84,75.87,75.84,75.84,40444.0,66.6731,66.6995,66.6731,66.6731,40444.0
2017-12-29 14:10:00,75.84,75.86,75.83,75.86,50104.0,66.6731,66.6907,66.6643,66.6907,50104.0
2017-12-29 14:20:00,75.86,75.87,75.83,75.87,32693.0,66.6907,66.6995,66.6643,66.6995,32693.0
2017-12-29 14:30:00,75.87,75.87,75.81,75.83,60323.0,66.6995,66.6995,66.6467,66.6643,60323.0
2017-12-29 14:40:00,75.83,75.86,75.81,75.81,71394.0,66.6643,66.6907,66.6467,66.6467,71394.0
2017-12-29 14:50:00,75.81,75.82,75.79,75.8,675216.0,66.6467,66.6555,66.6291,66.6379,675216.0
2017-12-29 15:00:00,75.8,75.84,75.78,75.84,129200.0,66.6379,66.6731,66.6204,66.6731,129200.0
2017-12-29 15:10:00,75.84,75.85,75.82,75.85,99574.0,66.6731,66.6819,66.6555,66.6819,99574.0
2017-12-29 15:20:00,75.84,75.91,75.84,75.9,179020.0,66.6731,66.7346,66.6731,66.7259,179020.0
2017-12-29 15:30:00,75.9,75.9,75.78,75.78,174279.0,66.7259,66.7259,66.6204,66.6204,174279.0
2017-12-29 15:40:00,75.78,75.8,75.75,75.8,240761.0,66.6204,66.6379,66.594,66.6379,240761.0
2017-12-29 15:50:00,75.79,75.79,75.6,75.63,873963.0,66.6291,66.6291,66.4621,66.4885,873963.0
2018-01-02 09:30:00,75.92,76.08,75.72,76.02,303526.0,66.7434,66.8841,66.5676,66.8313,303526.0
2018-01-02 09:40:00,76.03,76.07,75.74,75.74,378966.0,66.8401,66.8753,66.5852,66.5852,378966.0
2018-01-02 09:50:00,75.74,75.88,75.71,75.87,158044.0,66.5852,66.7083,66.5588,66.6995,158044.0
2018-01-02 10:00:00,75.88,75.94,75.84,75.93,688824.0,66.7083,66.761,66.6731,66.7522,688824.0
2018-01-02 10:10:00,75.92,75.97,75.89,75.92,96666.0,66.7434,66.7874,66.7171,66.7434,96666.0
2018-01-02 10:20:00,75.92,75.94,75.82,75.84,221899.0,66.7434,66.761,66.6555,66.6731,221899.0
2018-01-02 10:30:00,75.84,75.85,75.61,75.67,342156.0,66.6731,66.6819,66.4709,66.5237,342156.0
2018-01-02 10:40:00,75.67,75.71,75.58,75.66,150872.0,66.5237,66.5588,66.4445,66.5149,150872.0
2018-01-02 10:50:00,75.66,75.72,75.64,75.7,120877.0,66.5149,66.5676,66.4973,66.55,120877.0
2018-01-02 11:00:00,75.69,75.7,75.63,75.65,252301.0,66.5412,66.55,66.4885,66.5061,252301.0
2018-01-02 11:10:00,75.65,75.68,75.6,75.65,87719.0,66.5061,66.5324,66.4621,66.5061,87719.0
2018-01-02 11:20:00,75.65,75.74,75.57,75.7,218212.0,66.5061,66.5852,66.4357,66.55,218212.0
2018-01-02 11:30:00,75.71,75.72,75.61,75.62,127572.0,66.5588,66.5676,66.4709,66.4797,127572.0
2018-01-02 11:40:00,75.62,75.63,75.59,75.63,132614.0,66.4797,66.4885,66.4533,66.4885,132614.0
2018-01-02 11:50:00,75.62,75.69,75.61,75.67,107968.0,66.4797,66.5412,66.4709,66.5237,107968.0
2018-01-02 12:00:00,75.68,75.74,75.67,75.7,91954.0,66.5324,66.5852,66.5237,66.55,91954.0
2018-01-02 12:10:00,75.7,75.75,75.68,75.73,104453.0,66.55,66.594,66.5324,66.5764,104453.0
2018-01-02 12:20:00,75.73,75.76,75.72,75.75,50427.0,66.5764,66.6028,66.5676,66.594,50427.0
2018-01-02 12:30:00,75.75,75.77,75.72,75.76,126181.0,66.594,66.6116,66.5676,66.6028,126181.0
2018-01-02 12:40:00,75.76,75.77,75.7,75.72,84835.0,66.6028,66.6116,66.55,66.5676,84835.0
2018-01-02 12:50:00,75.73,75.77,75.72,75.73,49100.0,66.5764,66.6116,66.5676,66.5764,49100.0
2018-01-02 13:00:00,75.74,75.8,75.74,75.79,58996.0,66.5852,66.6379,66.5852,66.6291,58996.0
2018-01-02 13:10:00,75.8,75.82,75.77,75.8,60244.0,66.6379,66.6555,66.6116,66.6379,60244.0
2018-01-02 13:20:00,75.8,75.82,75.78,75.8,41397.0,66.6379,66.6555,66.6204,66.6379,41397.0
2018-01-02 13:30:00,75.81,75.82,75.78,75.81,42060.0,66.6467,66.6555,66.6204,66.6467,42060.0
2018-01-02 13:40:00,75.8,75.83,75.79,75.79,70485.0,66.6379,66.6643,66.6291,66.6291,70485.0
2018-01-02 13:50:00,75.79,75.83,75.76,75.82,71573.0,66.6291,66.6643,66.6028,66.6555,71573.0
2018-01-02 14:00:00,75.83,75.86,75.82,75.84,119094.0,66.6643,66.6907,66.6555,66.6731,119094.0
2018-01-02 14:10:00,75.85,75.9,75.84,75.89,95499.0,66.6819,66.7259,66.6731,66.7171,95499.0
2018-01-02 14:20:00,75.9,75.9,75.86,75.87,87849.0,66.7259,66.7259,66.6907,66.6995,87849.0
2018-01-02 14:30:00,75.88,75.9,75.87,75.87,130884.0,66.7083,66.7259,66.6995,66.6995,130884.0
2018-01-02 14:40:00,75.88,75.91,75.87,75.9,78291.0,66.7083,66.7346,66.6995,66.7259,78291.0
2018-01-02 14:50:00,75.9,75.93,75.89,75.93,99573.0,66.7259,66.7522,66.7171,66.7522,99573.0
2018-01-02 15:00:00,75.93,75.93,75.89,75.92,127582.0,66.7522,66.7522,66.7171,66.7434,127582.0
2018-01-02 15:10:00,75.92,75.93,75.9,75.92,112798.0,66.7434,66.7522,66.7259,66.7434,112798.0
2018-01-02 15:20:00,75.92,75.96,75.91,75.95,137366.0,66.7434,66.7786,66.7346,66.7698,137366.0
2018-01-02 15:30:00,75.95,75.95,75.87,75.92,274089.0,66.7698,66.7698,66.6995,66.7434,274089.0
2018-01-02 15:40:00,75.92,76.02,75.92,76.0,378708.0,66.7434,66.8313,66.7434,66.8138,378708.0
2018-01-02 15:50:00,76.0,76.13,75.99,76.12,1888266.0,66.8138,66.9281,66.805,66.9193,1888266.0
2018-01-03 09:30:00,76.24,76.37,76.1,76.25,448694.0,67.0248,67.139,66.9017,67.0335,448694.0
2018-01-03 09:40:00,76.25,76.28,76.09,76.11,1339346.0,67.0335,67.0599,66.8929,66.9105,1339346.0
2018-01-03 09:50:00,76.11,76.17,76.06,76.11,1497872.0,66.9105,66.9632,66.8665,66.9105,1497872.0
2018-01-03 10:00:00,76.11,76.18,76.09,76.15,313324.0,66.9105,66.972,66.8929,66.9456,313324.0
2018-01-03 10:10:00,76.15,76.19,76.08,76.19,329461.0,66.9456,66.9808,66.8841,66.9808,329461.0
2018-01-03 10:20:00,76.18,76.22,76.17,76.21,349647.0,66.972,67.0072,66.9632,66.9984,349647.0
2018-01-03 10:30:00,76.21,76.22,76.19,76.2,183763.0,66.9984,67.0072,66.9808,66.9896,183763.0
2018-01-03 10:40:00,76.2,76.26,76.17,76.18,275070.0,66.9896,67.0423,66.9632,66.972,275070.0
2018-01-03 10:50:00,76.17,76.18,76.09,76.13,272269.0,66.9632,66.972,66.8929,66.9281,272269.0
2018-01-03 11:00:00,76.13,76.15,76.09,76.12,112985.0,66.9281,66.9456,66.8929,66.9193,112985.0
2018-01-03 11:10:00,76.12,76.14,76.09,76.1,137166.0,66.9193,66.9368,66.8929,66.9017,137166.0
2018-01-03 11:20:00,76.1,76.11,76.07,76.09,94039.0,66.9017,66.9105,66.8753,66.8929,94039.0
2018-01-03 11:30:00,76.09,76.13,76.08,76.1,417357.0,66.8929,66.9281,66.8841,66.9017,417357.0
2018-01-03 11:40:00,76.09,76.14,76.07,76.13,88665.0,66.8929,66.9368,66.8753,66.9281,88665.0
2018-01-03 11:50:00,76.14,76.15,76.11,76.14,65034.0,66.9368,66.9456,66.9105,66.9368,65034.0
2018-01-03 12:00:00,76.15,76.2,76.12,76.2,68050.0,66.9456,66.9896,66.9193,66.9896,68050.0
2018-01-03 12:10:00,76.2,76.23,76.16,76.23,76496.0,66.9896,67.016,66.9544,67.016,76496.0
2018-01-03 12:20:00,76.23,76.24,76.2,76.22,60727.0,67.016,67.0248,66.9896,67.0072,60727.0
2018-01-03 12:30:00,76.22,76.28,76.22,76.27,80552.0,67.0072,67.0599,67.0072,67.0511,80552.0
2018-01-03 12:40:00,76.28,76.31,76.26,76.3,149644.0,67.0599,67.0863,67.0423,67.0775,149644.0
2018-01-03 12:50:00,76.3,76.37,76.3,76.33,76321.0,67.0775,67.139,67.0775,67.1039,76321.0
2018-01-03 13:00:00,76.34,76.34,76.3,76.31,90035.0,67.1127,67.1127,67.0775,67.0863,90035.0
2018-01-03 13:10:00,76.32,76.33,76.27,76.29,117345.0,67.0951,67.1039,67.0511,67.0687,117345.0
2018-01-03 13:20:00,76.29,76.3,76.25,76.27,112615.0,67.0687,67.0775,67.0335,67.0511,112615.0
2018-01-03 13:30:00,76.27,76.27,76.23,76.25,67213.0,67.0511,67.0511,67.016,67.0335,67213.0
2018-01-03 13:40:00,76.25,76.27,76.23,76.26,188218.0,67.0335,67.0511,67.016,67.0423,188218.0
2018-01-03 13:50:00,76.25,76.26,76.22,76.24,119450.0,67.0335,67.0423,67.0072,67.0248,119450.0
2018-01-03 14:00:00,76.24,76.32,76.24,76.32,189051.0,67.0248,67.0951,67.0248,67.0951,189051.0
2018-01-03 14:10:00,76.32,76.36,76.32,76.34,133825.0,67.0951,67.1302,67.0951,67.1127,133825.0
2018-01-03 14:20:00,76.34,76.35,76.31,76.32,145128.0,67.1127,67.1215,67.0863,67.0951,145128.0
2018-01-03 14:30:00,76.32,76.41,76.32,76.39,260417.0,67.0951,67.1742,67.0951,67.1566,260417.0
2018-01-03 14:40:00,76.39,76.43,76.36,76.39,151042.0,67.1566,67.1918,67.1302,67.1566,151042.0
2018-01-03 14:50:00,76.4,76.42,76.38,76.42,148328.0,67.1654,67.183,67.1478,67.183,148328.0
2018-01-03 15:00:00,76.43,76.43,76.39,76.42,137531.0,67.1918,67.1918,67.1566,67.183,137531.0
2018-01-03 15:10:00,76.42,76.44,76.4,76.42,176768.0,67.183,67.2006,67.1654,67.183,176768.0
2018-01-03 15:20:00,76.42,76.47,76.42,76.47,183279.0,67.183,67.227,67.183,67.227,183279.0
2018-01-03 15:30:00,76.47,76.55,76.45,76.54,506750.0,67.227,67.2973,67.2094,67.2885,506750.0
2018-01-03 15:40:00,76.53,76.58,76.48,76.48,908202.0,67.2797,67.3237,67.2357,67.2357,908202.0
2018-01-03 15:50:00,76.49,76.55,76.48,76.52,1280630.0,67.2445,67.2973,67.2357,67.2709,1280630.0
2018-01-04 09:30:00,76.86,77.02,76.72,77.02,394013.0,67.5698,67.7105,67.4467,67.7105,394013.0
2018-01-04 09:40:00,77.02,77.09,76.89,76.95,283863.0,67.7105,67.772,67.5962,67.6489,283863.0
2018-01-04 09:50:00,76.95,77.09,76.93,77.06,188101.0,67.6489,67.772,67.6314,67.7456,188101.0
2018-01-04 10:00:00,77.06,77.06,76.97,77.01,183212.0,67.7456,67.7456,67.6665,67.7017,183212.0
2018-01-04 10:10:00,77.01,77.08,76.98,77.06,131597.0,67.7017,67.7632,67.6753,67.7456,131597.0
2018-01-04 10:20:00,77.06,77.15,77.06,77.12,196732.0,67.7456,67.8248,67.7456,67.7984,196732.0
2018-01-04 10:30:00,77.13,77.14,77.08,77.12,437254.0,67.8072,67.816,67.7632,67.7984,437254.0
2018-01-04 10:40:00,77.12,77.12,77.01,77.02,187686.0,67.7984,67.7984,67.7017,67.7105,187686.0
2018-01-04 10:50:00,77.01,77.08,77.0,77.07,201438.0,67.7017,67.7632,67.6929,67.7544,201438.0
2018-01-04 11:00:00,77.08,77.13,77.07,77.07,157824.0,67.7632,67.8072,67.7544,67.7544,157824.0
2018-01-04 11:10:00,77.08,77.15,77.04,77.05,253797.0,67.7632,67.8248,67.7281,67.7368,253797.0
2018-01-04 11:20:00,77.05,77.07,76.98,76.99,153256.0,67.7368,67.7544,67.6753,67.6841,153256.0
2018-01-04 11:30:00,76.98,76.99,76.85,76.87,484827.0,67.6753,67.6841,67.561,67.5786,484827.0
2018-01-04 11:40:00,76.87,76.93,76.85,76.89,110105.0,67.5786,67.6314,67.561,67.5962,110105.0
2018-01-04 11:50:00,76.89,76.92,76.85,76.92,105236.0,67.5962,67.6226,67.561,67.6226,105236.0
2018-01-04 12:00:00,76.92,77.01,76.91,76.98,147278.0,67.6226,67.7017,67.6138,67.6753,147278.0
2018-01-04 12:10:00,76.99,77.01,76.96,76.99,114075.0,67.6841,67.7017,67.6577,67.6841,114075.0
2018-01-04 12:20:00,77.0,77.01,76.97,77.0,67011.0,67.6929,67.7017,67.6665,67.6929,67011.0
2018-01-04 12:30:00,77.01,77.02,76.98,77.01,63829.0,67.7017,67.7105,67.6753,67.7017,63829.0
2018-01-04 12:40:00,77.01,77.06,77.0,77.03,85091.0,67.7017,67.7456,67.6929,67.7193,85091.0
2018-01-04 12:50:00,77.03,77.08,77.03,77.05,42211.0,67.7193,67.7632,67.7193,67.7368,42211.0
2018-01-04 13:00:00,77.05,77.06,77.02,77.03,48277.0,67.7368,67.7456,67.7105,67.7193,48277.0
2018-01-04 13:10:00,77.03,77.04,76.97,77.01,74704.0,67.7193,67.7281,67.6665,67.7017,74704.0
2018-01-04 13:20:00,77.01,77.01,76.98,77.0,59922.0,67.7017,67.7017,67.6753,67.6929,59922.0
2018-01-04 13:30:00,77.0,77.03,76.99,77.01,89116.0,67.6929,67.7193,67.6841,67.7017,89116.0
2018-01-04 13:40:00,77.01,77.02,76.98,76.98,35192.0,67.7017,67.7105,67.6753,67.6753,35192.0
2018-01-04 13:50:00,76.98,77.01,76.96,77.01,147240.0,67.6753,67.7017,67.6577,67.7017,147240.0
2018-01-04 14:00:00,77.01,77.05,77.0,77.05,45705.0,67.7017,67.7368,67.6929,67.7368,45705.0
2018-01-04 14:10:00,77.05,77.09,77.02,77.06,163693.0,67.7368,67.772,67.7105,67.7456,163693.0
2018-01-04 14:20:00,77.06,77.07,77.04,77.05,60421.0,67.7456,67.7544,67.7281,67.7368,60421.0
2018-01-04 14:30:00,77.05,77.08,77.05,77.06,227052.0,67.7368,67.7632,67.7368,67.7456,227052.0
2018-01-04 14:40:00,77.06,77.14,77.05,77.14,72388.0,67.7456,67.816,67.7368,67.816,72388.0
2018-01-04 14:50:00,77.13,77.14,77.09,77.12,174662.0,67.8072,67.816,67.772,67.7984,174662.0
2018-01-04 15:00:00,77.12,77.14,77.05,77.06,176321.0,67.7984,67.816,67.7368,67.7456,176321.0
2018-01-04 15:10:00,77.07,77.09,77.04,77.06,98594.0,67.7544,67.772,67.7281,67.7456,98594.0
2018-01-04 15:20:00,77.06,77.09,77.0,77.08,144983.0,67.7456,67.772,67.6929,67.7632,144983.0
2018-01-04 15:30:00,77.08,77.08,77.02,77.03,324484.0,67.7632,67.7632,67.7105,67.7193,324484.0
2018-01-04 15:40:00,77.03,77.08,77.02,77.06,393638.0,67.7193,67.7632,67.7105,67.7456,393638.0
2018-01-04 15:50:00,77.05,77.1,77.02,77.08,2882441.0,67.7368,67.7808,67.7105,67.7632,2882441.0
2018-01-05 09:30:00,77.46,77.54,77.33,77.38,362197.0,68.0973,68.1676,67.983,68.027,362197.0
2018-01-05 09:40:00,77.39,77.47,77.27,77.34,485725.0,68.0358,68.1061,67.9303,67.9918,485725.0
2018-01-05 09:50:00,77.33,77.37,77.31,77.32,1073882.0,67.983,68.0182,67.9654,67.9742,1073882.0
2018-01-05 10:00:00,77.32,77.32,77.23,77.29,225097.0,67.9742,67.9742,67.8951,67.9478,225097.0
2018-01-05 10:10:00,77.28,77.28,77.2,77.23,294251.0,67.939,67.939,67.8687,67.8951,294251.0
2018-01-05 10:20:00,77.23,77.23,77.08,77.09,306908.0,67.8951,67.8951,67.7632,67.772,306908.0
2018-01-05 10:30:00,77.09,77.15,77.07,77.11,145465.0,67.772,67.8248,67.7544,67.7896,145465.0
2018-01-05 10:40:00,77.1,77.12,77.03,77.07,228640.0,67.7808,67.7984,67.7193,67.7544,228640.0
2018-01-05 10:50:00,77.06,77.18,77.06,77.15,116246.0,67.7456,67.8511,67.7456,67.8248,116246.0
2018-01-05 11:00:00,77.15,77.26,77.12,77.23,148809.0,67.8248,67.9215,67.7984,67.8951,148809.0
2018-01-05 11:10:00,77.23,77.3,77.21,77.3,210550.0,67.8951,67.9566,67.8775,67.9566,210550.0
2018-01-05 11:20:00,77.3,77.34,77.28,77.3,237264.0,67.9566,67.9918,67.939,67.9566,237264.0
2018-01-05 11:30:00,77.3,77.3,77.24,77.25,193735.0,67.9566,67.9566,67.9039,67.9127,193735.0
2018-01-05 11:40:00,77.25,77.27,77.23,77.24,182005.0,67.9127,67.9303,67.8951,67.9039,182005.0
2018-01-05 11:50:00,77.23,77.28,77.22,77.28,78429.0,67.8951,67.939,67.8863,67.939,78429.0
2018-01-05 12:00:00,77.28,77.28,77.23,77.26,97571.0,67.939,67.939,67.8951,67.9215,97571.0
2018-01-05 12:10:00,77.27,77.3,77.26,77.3,80430.0,67.9303,67.9566,67.9215,67.9566,80430.0
2018-01-05 12:20:00,77.3,77.33,77.27,77.31,79722.0,67.9566,67.983,67.9303,67.9654,79722.0
2018-01-05 12:30:00,77.32,77.33,77.25,77.26,117975.0,67.9742,67.983,67.9127,67.9215,117975.0
2018-01-05 12:40:00,77.26,77.29,77.24,77.24,163168.0,67.9215,67.9478,67.9039,67.9039,163168.0
2018-01-05 12:50:00,77.25,77.25,77.18,77.22,98136.0,67.9127,67.9127,67.8511,67.8863,98136.0
2018-01-05 13:00:00,77.21,77.25,77.21,77.23,66644.0,67.8775,67.9127,67.8775,67.8951,66644.0
2018-01-05 13:10:00,77.23,77.27,77.22,77.25,106715.0,67.8951,67.9303,67.8863,67.9127,106715.0
2018-01-05 13:20:00,77.25,77.25,77.22,77.23,79346.0,67.9127,67.9127,67.8863,67.8951,79346.0
2018-01-05 13:30:00,77.22,77.26,77.21,77.26,105950.0,67.8863,67.9215,67.8775,67.9215,105950.0
2018-01-05 13:40:00,77.26,77.32,77.25,77.3,95522.0,67.9215,67.9742,67.9127,67.9566,95522.0
2018-01-05 13:50:00,77.29,77.31,77.27,77.31,94253.0,67.9478,67.9654,67.9303,67.9654,94253.0
2018-01-05 14:00:00,77.31,77.33,77.29,77.3,105857.0,67.9654,67.983,67.9478,67.9566,105857.0
2018-01-05 14:10:00,77.29,77.34,77.28,77.33,111667.0,67.9478,67.9918,67.939,67.983,111667.0
2018-01-05 14:20:00,77.33,77.39,77.32,77.39,170020.0,67.983,68.0358,67.9742,68.0358,170020.0
2018-01-05 14:30:00,77.39,77.47,77.38,77.45,134161.0,68.0358,68.1061,68.027,68.0885,134161.0
2018-01-05 14:40:00,77.45,77.47,77.42,77.46,190141.0,68.0885,68.1061,68.0621,68.0973,190141.0
2018-01-05 14:50:00,77.46,77.47,77.43,77.44,108202.0,68.0973,68.1061,68.0709,68.0797,108202.0
2018-01-05 15:00:00,77.44,77.51,77.43,77.49,167180.0,68.0797,68.1412,68.0709,68.1237,167180.0
2018-01-05 15:10:00,77.49,77.59,77.48,77.59,938086.0,68.1237,68.2116,68.1149,68.2116,938086.0
2018-01-05 15:20:00,77.59,77.63,77.58,77.59,1100764.0,68.2116,68.2467,68.2028,68.2116,1100764.0
2018-01-05 15:30:00,77.59,77.61,77.56,77.56,286453.0,68.2116,68.2292,68.1852,68.1852,286453.0
2018-01-05 15:40:00,77.57,77.64,77.53,77.61,563097.0,68.194,68.2555,68.1588,68.2292,563097.0
2018-01-05 15:50:00,77.61,77.66,77.58,77.62,1617519.0,68.2292,68.2731,68.2028,68.238,1617519.0
2018-01-08 09:30:00,77.69,77.86,77.59,77.61,497728.0,68.2995,68.4489,68.2116,68.2292,497728.0
2018-01-08 09:40:00,77.62,77.81,77.62,77.81,360176.0,68.238,68.405,68.238,68.405,360176.0
2018-01-08 09:50:00,77.82,77.83,77.77,77.78,169065.0,68.4138,68.4226,68.3698,68.3786,169065.0
2018-01-08 10:00:00,77.78,77.83,77.74,77.75,146766.0,68.3786,68.4226,68.3434,68.3522,146766.0
2018-01-08 10:10:00,77.74,77.77,77.71,77.75,104608.0,68.3434,68.3698,68.3171,68.3522,104608.0
2018-01-08 10:20:00,77.75,77.78,77.73,77.75,84261.0,68.3522,68.3786,68.3347,68.3522,84261.0
2018-01-08 10:30:00,77.76,77.79,77.69,77.7,83247.0,68.361,68.3874,68.2995,68.3083,83247.0
2018-01-08 10:40:00,77.7,77.77,77.67,77.73,130724.0,68.3083,68.3698,68.2819,68.3347,130724.0
2018-01-08 10:50:00,77.72,77.76,77.71,77.74,111659.0,68.3259,68.361,68.3171,68.3434,111659.0
2018-01-08 11:00:00,77.73,77.75,77.69,77.72,117138.0,68.3347,68.3522,68.2995,68.3259,117138.0
2018-01-08 11:10:00,77.72,77.76,77.71,77.75,93048.0,68.3259,68.361,68.3171,68.3522,93048.0
2018-01-08 11:20:00,77.75,77.77,77.7,77.7,121599.0,68.3522,68.3698,68.3083,68.3083,121599.0
2018-01-08 11:30:00,77.7,77.77,77.7,77.73,88976.0,68.3083,68.3698,68.3083,68.3347,88976.0
2018-01-08 11:40:00,77.73,77.75,77.71,77.73,193683.0,68.3347,68.3522,68.3171,68.3347,193683.0
2018-01-08 11:50:00,77.73,77.73,77.67,77.69,75257.0,68.3347,68.3347,68.2819,68.2995,75257.0
2018-01-08 12:00:00,77.7,77.75,77.69,77.75,105278.0,68.3083,68.3522,68.2995,68.3522,105278.0
2018-01-08 12:10:00,77.74,77.79,77.7,77.79,80566.0,68.3434,68.3874,68.3083,68.3874,80566.0
2018-01-08 12:20:00,77.79,77.8,77.76,77.79,68824.0,68.3874,68.3962,68.361,68.3874,68824.0
2018-01-08 12:30:00,77.79,77.79,77.75,77.75,37288.0,68.3874,68.3874,68.3522,68.3522,37288.0
2018-01-08 12:40:00,77.75,77.78,77.73,77.76,43282.0,68.3522,68.3786,68.3347,68.361,43282.0
2018-01-08 12:50:00,77.77,77.83,77.76,77.79,63928.0,68.3698,68.4226,68.361,68.3874,63928.0
2018-01-08 13:00:00,77.79,77.88,77.78,77.88,61082.0,68.3874,68.4665,68.3786,68.4665,61082.0
2018-01-08 13:10:00,77.88,77.91,77.86,77.91,59135.0,68.4665,68.4929,68.4489,68.4929,59135.0
2018-01-08 13:20:00,77.92,77.92,77.89,77.91,131980.0,68.5017,68.5017,68.4753,68.4929,131980.0
2018-01-08 13:30:00,77.92,77.95,77.88,77.91,54937.0,68.5017,68.5281,68.4665,68.4929,54937.0
2018-01-08 13:40:00,77.91,77.92,77.88,77.89,74852.0,68.4929,68.5017,68.4665,68.4753,74852.0
2018-01-08 13:50:00,77.89,77.91,77.88,77.89,69521.0,68.4753,68.4929,68.4665,68.4753,69521.0
2018-01-08 14:00:00,77.9,77.93,77.88,77.92,77362.0,68.4841,68.5105,68.4665,68.5017,77362.0
2018-01-08 14:10:00,77.92,77.95,77.9,77.92,107148.0,68.5017,68.5281,68.4841,68.5017,107148.0
2018-01-08 14:20:00,77.92,77.93,77.9,77.91,49699.0,68.5017,68.5105,68.4841,68.4929,49699.0
2018-01-08 14:30:00,77.92,77.93,77.89,77.91,56223.0,68.5017,68.5105,68.4753,68.4929,56223.0
2018-01-08 14:40:00,77.91,77.93,77.89,77.92,105954.0,68.4929,68.5105,68.4753,68.5017,105954.0
2018-01-08 14:50:00,77.91,77.95,77.9,77.94,97917.0,68.4929,68.5281,68.4841,68.5193,97917.0
2018-01-08 15:00:00,77.94,77.97,77.92,77.97,111981.0,68.5193,68.5456,68.5017,68.5456,111981.0
2018-01-08 15:10:00,77.97,77.97,77.91,77.94,140443.0,68.5456,68.5456,68.4929,68.5193,140443.0
2018-01-08 15:20:00,77.94,77.95,77.89,77.89,152671.0,68.5193,68.5281,68.4753,68.4753,152671.0
2018-01-08 15:30:00,77.9,77.93,77.89,77.92,115833.0,68.4841,68.5105,68.4753,68.5017,115833.0
2018-01-08 15:40:00,77.92,77.98,77.91,77.97,249383.0,68.5017,68.5544,68.4929,68.5456,249383.0
2018-01-08 15:50:00,77.97,77.99,77.93,77.95,663110.0,68.5456,68.5632,68.5105,68.5281,663110.0
2018-01-09 09:30:00,78.04,78.19,78.01,78.19,194514.0,68.6072,68.7391,68.5808,68.7391,194514.0
2018-01-09 09:40:00,78.19,78.22,78.14,78.16,236232.0,68.7391,68.7654,68.6951,68.7127,236232.0
2018-01-09 09:50:00,78.16,78.19,78.06,78.11,465527.0,68.7127,68.7391,68.6248,68.6687,465527.0
2018-01-09 10:00:00,78.11,78.27,78.1,78.26,266243.0,68.6687,68.8094,68.6599,68.8006,266243.0
2018-01-09 10:10:00,78.26,78.34,78.22,78.34,178690.0,68.8006,68.8709,68.7654,68.8709,178690.0
2018-01-09 10:20:00,78.34,78.35,78.29,78.32,100798.0,68.8709,68.8797,68.827,68.8533,100798.0
2018-01-09 10:30:00,78.32,78.33,78.2,78.22,131915.0,68.8533,68.8621,68.7478,68.7654,131915.0
2018-01-09 10:40:00,78.21,78.25,78.19,78.22,85759.0,68.7566,68.7918,68.7391,68.7654,85759.0
2018-01-09 10:50:00,78.22,78.26,78.15,78.26,97467.0,68.7654,68.8006,68.7039,68.8006,97467.0
2018-01-09 11:00:00,78.26,78.33,78.25,78.29,97392.0,68.8006,68.8621,68.7918,68.827,97392.0
2018-01-09 11:10:00,78.3,78.43,78.3,78.42,344026.0,68.8358,68.95,68.8358,68.9413,344026.0
2018-01-09 11:20:00,78.42,78.49,78.38,78.47,317934.0,68.9413,69.0028,68.9061,68.9852,317934.0
2018-01-09 11:30:00,78.46,78.5,78.42,78.42,172313.0,68.9764,69.0116,68.9413,68.9413,172313.0
2018-01-09 11:40:00,78.43,78.49,78.43,78.49,385576.0,68.95,69.0028,68.95,69.0028,385576.0
2018-01-09 11:50:00,78.49,78.53,78.47,78.52,221427.0,69.0028,69.038,68.9852,69.0292,221427.0
2018-01-09 12:00:00,78.51,78.53,78.48,78.5,89746.0,69.0204,69.038,68.994,69.0116,89746.0
2018-01-09 12:10:00,78.5,78.53,78.48,78.5,120136.0,69.0116,69.038,68.994,69.0116,120136.0
2018-01-09 12:20:00,78.5,78.5,78.43,78.47,184445.0,69.0116,69.0116,68.95,68.9852,184445.0
2018-01-09 12:30:00,78.47,78.48,78.43,78.45,182502.0,68.9852,68.994,68.95,68.9676,182502.0
2018-01-09 12:40:00,78.45,78.53,78.45,78.51,78935.0,68.9676,69.038,68.9676,69.0204,78935.0
2018-01-09 12:50:00,78.51,78.53,78.47,78.5,172273.0,69.0204,69.038,68.9852,69.0116,172273.0
2018-01-09 13:00:00,78.5,78.54,78.49,78.54,35217.0,69.0116,69.0467,69.0028,69.0467,35217.0
2018-01-09 13:10:00,78.54,78.55,78.52,78.55,131094.0,69.0467,69.0555,69.0292,69.0555,131094.0
2018-01-09 13:20:00,78.55,78.59,78.54,78.57,120974.0,69.0555,69.0907,69.0467,69.0731,120974.0
2018-01-09 13:30:00,78.57,78.59,78.56,78.57,120858.0,69.0731,69.0907,69.0643,69.0731,120858.0
2018-01-09 13:40:00,78.58,78.61,78.57,78.59,120754.0,69.0819,69.1083,69.0731,69.0907,120754.0
2018-01-09 13:50:00,78.59,78.63,78.58,78.62,286987.0,69.0907,69.1259,69.0819,69.1171,286987.0
2018-01-09 14:00:00,78.62,78.64,78.6,78.61,91272.0,69.1171,69.1347,69.0995,69.1083,91272.0
2018-01-09 14:10:00,78.6,78.61,78.54,78.55,93680.0,69.0995,69.1083,69.0467,69.0555,93680.0
2018-01-09 14:20:00,78.55,78.56,78.5,78.54,204465.0,69.0555,69.0643,69.0116,69.0467,204465.0
2018-01-09 14:30:00,78.53,78.54,78.5,78.53,147188.0,69.038,69.0467,69.0116,69.038,147188.0
2018-01-09 14:40:00,78.53,78.54,78.5,78.52,126432.0,69.038,69.0467,69.0116,69.0292,126432.0
2018-01-09 14:50:00,78.52,78.56,78.5,78.53,132969.0,69.0292,69.0643,69.0116,69.038,132969.0
2018-01-09 15:00:00,78.53,78.53,78.48,78.49,147534.0,69.038,69.038,68.994,69.0028,147534.0
2018-01-09 15:10:00,78.49,78.53,78.47,78.51,315355.0,69.0028,69.038,68.9852,69.0204,315355.0
2018-01-09 15:20:00,78.51,78.53,78.46,78.47,494626.0,69.0204,69.038,68.9764,68.9852,494626.0
2018-01-09 15:30:00,78.47,78.6,78.46,78.59,413836.0,68.9852,69.0995,68.9764,69.0907,413836.0
2018-01-09 15:40:00,78.58,78.59,78.44,78.45,261637.0,69.0819,69.0907,68.9588,68.9676,261637.0
2018-01-09 15:50:00,78.45,78.48,78.38,78.43,1002145.0,68.9676,68.994,68.9061,68.95,1002145.0
2018-01-10 09:30:00,78.32,78.32,78.13,78.23,271399.0,68.8533,68.8533,68.6863,68.7742,271399.0
2018-01-10 09:40:00,78.23,78.24,78.07,78.13,1056811.0,68.7742,68.783,68.6336,68.6863,1056811.0
2018-01-10 09:50:00,78.12,78.3,78.06,78.3,484608.0,68.6775,68.8358,68.6248,68.8358,484608.0
2018-01-10 10:00:00,78.3,78.32,78.23,78.29,360124.0,68.8358,68.8533,68.7742,68.827,360124.0
2018-01-10 10:10:00,78.28,78.48,78.28,78.48,297472.0,68.8182,68.994,68.8182,68.994,297472.0
2018-01-10 10:20:00,78.48,78.49,78.37,78.38,347200.0,68.994,69.0028,68.8973,68.9061,347200.0
2018-01-10 10:30:00,78.38,78.47,78.36,78.46,204052.0,68.9061,68.9852,68.8885,68.9764,204052.0
2018-01-10 10:40:00,78.46,78.54,78.41,78.41,159216.0,68.9764,69.0467,68.9325,68.9325,159216.0
2018-01-10 10:50:00,78.42,78.46,78.38,78.41,565777.0,68.9413,68.9764,68.9061,68.9325,565777.0
2018-01-10 11:00:00,78.41,78.45,78.39,78.39,159135.0,68.9325,68.9676,68.9149,68.9149,159135.0
2018-01-10 11:10:00,78.39,78.41,78.36,78.37,164855.0,68.9149,68.9325,68.8885,68.8973,164855.0
2018-01-10 11:20:00,78.37,78.39,78.34,78.34,189747.0,68.8973,68.9149,68.8709,68.8709,189747.0
2018-01-10 11:30:00,78.35,78.42,78.34,78.41,121476.0,68.8797,68.9413,68.8709,68.9325,121476.0
2018-01-10 11:40:00,78.41,78.51,78.41,78.5,391346.0,68.9325,69.0204,68.9325,69.0116,391346.0
2018-01-10 11:50:00,78.5,78.59,78.49,78.55,118933.0,69.0116,69.0907,69.0028,69.0555,118933.0
2018-01-10 12:00:00,78.55,78.57,78.5,78.54,119108.0,69.0555,69.0731,69.0116,69.0467,119108.0
2018-01-10 12:10:00,78.54,78.56,78.49,78.56,75283.0,69.0467,69.0643,69.0028,69.0643,75283.0
2018-01-10 12:20:00,78.55,78.61,78.54,78.58,109688.0,69.0555,69.1083,69.0467,69.0819,109688.0
2018-01-10 12:30:00,78.58,78.59,78.56,78.58,51331.0,69.0819,69.0907,69.0643,69.0819,51331.0
2018-01-10 12:40:00,78.58,78.62,78.55,78.61,72140.0,69.0819,69.1171,69.0555,69.1083,72140.0
2018-01-10 12:50:00,78.6,78.61,78.57,78.6,156841.0,69.0995,69.1083,69.0731,69.0995,156841.0
2018-01-10 13:00:00,78.6,78.62,78.57,78.59,236616.0,69.0995,69.1171,69.0731,69.0907,236616.0
2018-01-10 13:10:00,78.59,78.6,78.55,78.59,187974.0,69.0907,69.0995,69.0555,69.0907,187974.0
2018-01-10 13:20:00,78.59,78.62,78.58,78.59,86285.0,69.0907,69.1171,69.0819,69.0907,86285.0
2018-01-10 13:30:00,78.6,78.66,78.59,78.63,79142.0,69.0995,69.1522,69.0907,69.1259,79142.0
2018-01-10 13:40:00,78.65,78.67,78.61,78.66,105076.0,69.1435,69.161,69.1083,69.1522,105076.0
2018-01-10 13:50:00,78.66,78.69,78.64,78.65,84774.0,69.1522,69.1786,69.1347,69.1435,84774.0
2018-01-10 14:00:00,78.65,78.68,78.59,78.6,150741.0,69.1435,69.1698,69.0907,69.0995,150741.0
2018-01-10 14:10:00,78.59,78.6,78.52,78.55,684357.0,69.0907,69.0995,69.0292,69.0555,684357.0
2018-01-10 14:20:00,78.55,78.56,78.49,78.51,692829.0,69.0555,69.0643,69.0028,69.0204,692829.0
2018-01-10 14:30:00,78.52,78.55,78.43,78.44,294296.0,69.0292,69.0555,68.95,68.9588,294296.0
2018-01-10 14:40:00,78.44,78.48,78.43,78.47,214010.0,68.9588,68.994,68.95,68.9852,214010.0
2018-01-10 14:50:00,78.47,78.5,78.37,78.38,263251.0,68.9852,69.0116,68.8973,68.9061,263251.0
2018-01-10 15:00:00,78.37,78.48,78.37,78.44,211628.0,68.8973,68.994,68.8973,68.9588,211628.0
2018-01-10 15:10:00,78.44,78.46,78.3,78.34,200696.0,68.9588,68.9764,68.8358,68.8709,200696.0
2018-01-10 15:20:00,78.34,78.38,78.32,78.34,186206.0,68.8709,68.9061,68.8533,68.8709,186206.0
2018-01-10 15:30:00,78.34,78.46,78.33,78.42,467578.0,68.8709,68.9764,68.8621,68.9413,467578.0
2018-01-10 15:40:00,78.42,78.43,78.38,78.38,347382.0,68.9413,68.95,68.9061,68.9061,347382.0
2018-01-10 15:50:00,78.39,78.44,78.37,78.43,955816.0,68.9149,68.9588,68.8973,68.95,955816.0
2018-01-11 09:30:00,78.78,78.82,78.58,78.81,461364.0,69.2577,69.2929,69.0819,69.2841,461364.0
2018-01-11 09:40:00,78.81,78.94,78.81,78.89,384072.0,69.2841,69.3984,69.2841,69.3544,384072.0
2018-01-11 09:50:00,78.88,79.04,78.88,79.02,662491.0,69.3457,69.4863,69.3457,69.4687,662491.0
2018-01-11 10:00:00,79.02,79.07,78.98,79.04,936624.0,69.4687,69.5127,69.4336,69.4863,936624.0
2018-01-11 10:10:00,79.04,79.04,78.97,79.01,445296.0,69.4863,69.4863,69.4248,69.4599,445296.0
2018-01-11 10:20:00,79.01,79.01,78.93,78.95,160422.0,69.4599,69.4599,69.3896,69.4072,160422.0
2018-01-11 10:30:00,78.95,78.99,78.87,78.88,183117.0,69.4072,69.4424,69.3369,69.3457,183117.0
2018-01-11 10:40:00,78.88,78.98,78.87,78.96,123462.0,69.3457,69.4336,69.3369,69.416,123462.0
2018-01-11 10:50:00,78.96,79.07,78.96,79.06,133842.0,69.416,69.5127,69.416,69.5039,133842.0
2018-01-11 11:00:00,79.06,79.17,79.06,79.13,178346.0,69.5039,69.6006,69.5039,69.5654,178346.0
2018-01-11 11:10:00,79.13,79.13,79.09,79.11,129511.0,69.5654,69.5654,69.5303,69.5479,129511.0
2018-01-11 11:20:00,79.1,79.16,79.09,79.09,110583.0,69.5391,69.5918,69.5303,69.5303,110583.0
2018-01-11 11:30:00,79.09,79.15,79.06,79.15,146980.0,69.5303,69.583,69.5039,69.583,146980.0
2018-01-11 11:40:00,79.14,79.16,79.09,79.16,120240.0,69.5742,69.5918,69.5303,69.5918,120240.0
2018-01-11 11:50:00,79.16,79.2,79.15,79.16,192344.0,69.5918,69.627,69.583,69.5918,192344.0
2018-01-11 12:00:00,79.17,79.18,79.14,79.17,109893.0,69.6006,69.6094,69.5742,69.6006,109893.0
2018-01-11 12:10:00,79.17,79.21,79.14,79.15,140724.0,69.6006,69.6358,69.5742,69.583,140724.0
2018-01-11 12:20:00,79.15,79.21,79.13,79.18,212120.0,69.583,69.6358,69.5654,69.6094,212120.0
2018-01-11 12:30:00,79.18,79.28,79.17,79.28,157426.0,69.6094,69.6973,69.6006,69.6973,157426.0
2018-01-11 12:40:00,79.28,79.28,79.2,79.25,189285.0,69.6973,69.6973,69.627,69.6709,189285.0
2018-01-11 12:50:00,79.25,79.27,79.23,79.26,92863.0,69.6709,69.6885,69.6533,69.6797,92863.0
2018-01-11 13:00:00,79.27,79.27,79.22,79.27,101732.0,69.6885,69.6885,69.6446,69.6885,101732.0
2018-01-11 13:10:00,79.26,79.31,79.24,79.25,99695.0,69.6797,69.7237,69.6621,69.6709,99695.0
2018-01-11 13:20:00,79.24,79.29,79.24,79.29,58381.0,69.6621,69.7061,69.6621,69.7061,58381.0
2018-01-11 13:30:00,79.29,79.3,79.25,79.26,75030.0,69.7061,69.7149,69.6709,69.6797,75030.0
2018-01-11 13:40:00,79.25,79.26,79.23,79.25,104162.0,69.6709,69.6797,69.6533,69.6709,104162.0
2018-01-11 13:50:00,79.25,79.25,79.22,79.24,115289.0,69.6709,69.6709,69.6446,69.6621,115289.0
2018-01-11 14:00:00,79.24,79.27,79.23,79.27,53430.0,69.6621,69.6885,69.6533,69.6885,53430.0
2018-01-11 14:10:00,79.27,79.32,79.25,79.3,92071.0,69.6885,69.7325,69.6709,69.7149,92071.0
2018-01-11 14:20:00,79.3,79.33,79.27,79.33,310593.0,69.7149,69.7413,69.6885,69.7413,310593.0
2018-01-11 14:30:00,79.33,79.36,79.3,79.31,150765.0,69.7413,69.7676,69.7149,69.7237,150765.0
2018-01-11 14:40:00,79.3,79.31,79.28,79.3,144298.0,69.7149,69.7237,69.6973,69.7149,144298.0
2018-01-11 14:50:00,79.3,79.37,79.29,79.36,126963.0,69.7149,69.7764,69.7061,69.7676,126963.0
2018-01-11 15:00:00,79.36,79.4,79.34,79.37,108169.0,69.7676,69.8028,69.7501,69.7764,108169.0
2018-01-11 15:10:00,79.38,79.4,79.36,79.39,182150.0,69.7852,69.8028,69.7676,69.794,182150.0
2018-01-11 15:20:00,79.4,79.4,79.34,79.35,128347.0,69.8028,69.8028,69.7501,69.7588,128347.0
2018-01-11 15:30:00,79.35,79.37,79.31,79.34,361547.0,69.7588,69.7764,69.7237,69.7501,361547.0
2018-01-11 15:40:00,79.34,79.37,79.31,79.36,227884.0,69.7501,69.7764,69.7237,69.7676,227884.0
2018-01-11 15:50:00,79.36,79.46,79.35,79.44,959963.0,69.7676,69.8555,69.7588,69.838,959963.0
2018-01-12 09:30:00,79.79,79.82,79.65,79.67,440330.0,70.1457,70.172,70.0226,70.0402,440330.0
2018-01-12 09:40:00,79.66,79.87,79.65,79.86,174528.0,70.0314,70.216,70.0226,70.2072,174528.0
2018-01-12 09:50:00,79.86,79.95,79.86,79.93,111258.0,70.2072,70.2863,70.2072,70.2687,111258.0
2018-01-12 10:00:00,79.94,79.95,79.84,79.86,90293.0,70.2775,70.2863,70.1896,70.2072,90293.0
2018-01-12 10:10:00,79.86,79.93,79.85,79.9,81059.0,70.2072,70.2687,70.1984,70.2424,81059.0
2018-01-12 10:20:00,79.9,79.96,79.88,79.95,197420.0,70.2424,70.2951,70.2248,70.2863,197420.0
2018-01-12 10:30:00,79.94,80.09,79.93,80.09,182807.0,70.2775,70.4094,70.2687,70.4094,182807.0
2018-01-12 10:40:00,80.08,80.13,80.06,80.09,125297.0,70.4006,70.4446,70.383,70.4094,125297.0
2018-01-12 10:50:00,80.09,80.18,80.08,80.11,441090.0,70.4094,70.4885,70.4006,70.427,441090.0
2018-01-12 11:00:00,80.11,80.15,80.09,80.1,295997.0,70.427,70.4621,70.4094,70.4182,295997.0
2018-01-12 11:10:00,80.09,80.13,80.02,80.03,178259.0,70.4094,70.4446,70.3479,70.3567,178259.0
2018-01-12 11:20:00,80.03,80.11,80.02,80.11,163576.0,70.3567,70.427,70.3479,70.427,163576.0
2018-01-12 11:30:00,80.11,80.17,80.09,80.17,126041.0,70.427,70.4797,70.4094,70.4797,126041.0
2018-01-12 11:40:00,80.16,80.2,80.14,80.19,132262.0,70.4709,70.5061,70.4534,70.4973,132262.0
2018-01-12 11:50:00,80.18,80.23,80.16,80.23,106736.0,70.4885,70.5325,70.4709,70.5325,106736.0
2018-01-12 12:00:00,80.23,80.25,80.15,80.18,132438.0,70.5325,70.5501,70.4621,70.4885,132438.0
2018-01-12 12:10:00,80.18,80.2,80.17,80.2,52931.0,70.4885,70.5061,70.4797,70.5061,52931.0
2018-01-12 12:20:00,80.2,80.22,80.13,80.14,106808.0,70.5061,70.5237,70.4446,70.4534,106808.0
2018-01-12 12:30:00,80.14,80.15,80.06,80.08,45801.0,70.4534,70.4621,70.383,70.4006,45801.0
2018-01-12 12:40:00,80.08,80.08,80.03,80.04,97458.0,70.4006,70.4006,70.3567,70.3654,97458.0
2018-01-12 12:50:00,80.04,80.12,80.02,80.12,221472.0,70.3654,70.4358,70.3479,70.4358,221472.0
2018-01-12 13:00:00,80.12,80.16,80.1,80.11,199393.0,70.4358,70.4709,70.4182,70.427,199393.0
2018-01-12 13:10:00,80.1,80.11,80.06,80.09,228292.0,70.4182,70.427,70.383,70.4094,228292.0
2018-01-12 13:20:00,80.09,80.11,80.07,80.1,54025.0,70.4094,70.427,70.3918,70.4182,54025.0
2018-01-12 13:30:00,80.09,80.1,80.07,80.1,194952.0,70.4094,70.4182,70.3918,70.4182,194952.0
2018-01-12 13:40:00,80.1,80.12,80.09,80.11,94754.0,70.4182,70.4358,70.4094,70.427,94754.0
2018-01-12 13:50:00,80.11,80.15,80.1,80.11,82026.0,70.427,70.4621,70.4182,70.427,82026.0
2018-01-12 14:00:00,80.11,80.15,80.1,80.11,49307.0,70.427,70.4621,70.4182,70.427,49307.0
2018-01-12 14:10:00,80.12,80.2,80.11,80.18,69920.0,70.4358,70.5061,70.427,70.4885,69920.0
2018-01-12 14:20:00,80.18,80.21,80.17,80.2,62744.0,70.4885,70.5149,70.4797,70.5061,62744.0
2018-01-12 14:30:00,80.2,80.2,80.11,80.11,58543.0,70.5061,70.5061,70.427,70.427,58543.0
2018-01-12 14:40:00,80.11,80.12,80.06,80.08,109355.0,70.427,70.4358,70.383,70.4006,109355.0
2018-01-12 14:50:00,80.08,80.12,80.06,80.11,133483.0,70.4006,70.4358,70.383,70.427,133483.0
2018-01-12 15:00:00,80.11,80.15,80.1,80.13,83684.0,70.427,70.4621,70.4182,70.4446,83684.0
2018-01-12 15:10:00,80.13,80.13,80.0,80.05,131920.0,70.4446,70.4446,70.3303,70.3742,131920.0
2018-01-12 15:20:00,80.04,80.11,80.04,80.06,128594.0,70.3654,70.427,70.3654,70.383,128594.0
2018-01-12 15:30:00,80.06,80.16,80.06,80.16,176512.0,70.383,70.4709,70.383,70.4709,176512.0
2018-01-12 15:40:00,80.16,80.2,80.13,80.17,303873.0,70.4709,70.5061,70.4446,70.4797,303873.0
2018-01-12 15:50:00,80.17,80.18,80.09,80.15,1159272.0,70.4797,70.4885,70.4094,70.4621,1159272.0
2018-01-16 09:30:00,80.47,80.56,80.32,80.33,478971.0,70.7435,70.8226,70.6116,70.6204,478971.0
2018-01-16 09:40:00,80.32,80.42,80.25,80.36,365278.0,70.6116,70.6995,70.5501,70.6468,365278.0
2018-01-16 09:50:00,80.36,80.45,80.33,80.43,160885.0,70.6468,70.7259,70.6204,70.7083,160885.0
2018-01-16 10:00:00,80.43,80.49,80.36,80.48,236713.0,70.7083,70.7611,70.6468,70.7523,236713.0
2018-01-16 10:10:00,80.47,80.6,80.45,80.57,363761.0,70.7435,70.8578,70.7259,70.8314,363761.0
2018-01-16 10:20:00,80.58,80.58,80.48,80.52,464811.0,70.8402,70.8402,70.7523,70.7874,464811.0
2018-01-16 10:30:00,80.51,80.52,80.26,80.39,370640.0,70.7786,70.7874,70.5589,70.6731,370640.0
2018-01-16 10:40:00,80.39,80.47,80.36,80.44,139701.0,70.6731,70.7435,70.6468,70.7171,139701.0
2018-01-16 10:50:00,80.43,80.44,80.23,80.25,143772.0,70.7083,70.7171,70.5325,70.5501,143772.0
2018-01-16 11:00:00,80.24,80.29,80.16,80.16,174932.0,70.5413,70.5852,70.4709,70.4709,174932.0
2018-01-16 11:10:00,80.16,80.27,80.13,80.26,171967.0,70.4709,70.5676,70.4446,70.5589,171967.0
2018-01-16 11:20:00,80.26,80.29,80.2,80.27,176375.0,70.5589,70.5852,70.5061,70.5676,176375.0
2018-01-16 11:30:00,80.27,80.27,80.19,80.23,120497.0,70.5676,70.5676,70.4973,70.5325,120497.0
2018-01-16 11:40:00,80.23,80.24,80.06,80.16,185588.0,70.5325,70.5413,70.383,70.4709,185588.0
2018-01-16 11:50:00,80.16,80.17,80.06,80.12,138212.0,70.4709,70.4797,70.383,70.4358,138212.0
2018-01-16 12:00:00,80.13,80.17,80.1,80.14,120525.0,70.4446,70.4797,70.4182,70.4534,120525.0
2018-01-16 12:10:00,80.14,80.2,80.14,80.14,107409.0,70.4534,70.5061,70.4534,70.4534,107409.0
2018-01-16 12:20:00,80.14,80.14,79.99,80.01,160836.0,70.4534,70.4534,70.3215,70.3391,160836.0
2018-01-16 12:30:00,80.01,80.03,79.96,80.02,105715.0,70.3391,70.3567,70.2951,70.3479,105715.0
2018-01-16 12:40:00,80.02,80.06,79.96,80.05,92338.0,70.3479,70.383,70.2951,70.3742,92338.0
2018-01-16 12:50:00,80.05,80.06,79.94,79.97,151493.0,70.3742,70.383,70.2775,70.3039,151493.0
2018-01-16 13:00:00,79.97,80.03,79.92,79.97,155190.0,70.3039,70.3567,70.2599,70.3039,155190.0
2018-01-16 13:10:00,79.97,80.02,79.96,80.0,85698.0,70.3039,70.3479,70.2951,70.3303,85698.0
2018-01-16 13:20:00,80.01,80.02,79.9,79.97,168497.0,70.3391,70.3479,70.2424,70.3039,168497.0
2018-01-16 13:30:00,79.97,79.98,79.91,79.98,91255.0,70.3039,70.3127,70.2512,70.3127,91255.0
2018-01-16 13:40:00,79.97,79.98,79.91,79.93,112585.0,70.3039,70.3127,70.2512,70.2687,112585.0
2018-01-16 13:50:00,79.94,79.95,79.75,79.78,157028.0,70.2775,70.2863,70.1105,70.1369,157028.0
2018-01-16 14:00:00,79.78,79.8,79.68,79.68,271861.0,70.1369,70.1545,70.049,70.049,271861.0
2018-01-16 14:10:00,79.69,79.7,79.47,79.51,315263.0,70.0577,70.0665,69.8643,69.8995,315263.0
2018-01-16 14:20:00,79.51,79.55,79.35,79.36,336262.0,69.8995,69.9347,69.7588,69.7676,336262.0
2018-01-16 14:30:00,79.36,79.47,79.35,79.35,235408.0,69.7676,69.8643,69.7588,69.7588,235408.0
2018-01-16 14:40:00,79.34,79.37,79.09,79.18,777320.0,69.7501,69.7764,69.5303,69.6094,777320.0
2018-01-16 14:50:00,79.18,79.31,79.18,79.26,580286.0,69.6094,69.7237,69.6094,69.6797,580286.0
2018-01-16 15:00:00,79.26,79.51,79.26,79.51,528273.0,69.6797,69.8995,69.6797,69.8995,528273.0
2018-01-16 15:10:00,79.5,79.51,79.35,79.39,287512.0,69.8907,69.8995,69.7588,69.794,287512.0
2018-01-16 15:20:00,79.4,79.59,79.39,79.59,275093.0,69.8028,69.9698,69.794,69.9698,275093.0
2018-01-16 15:30:00,79.58,79.6,79.48,79.54,432118.0,69.961,69.9786,69.8731,69.9259,432118.0
2018-01-16 15:40:00,79.55,79.58,79.47,79.53,555521.0,69.9347,69.961,69.8643,69.9171,555521.0
2018-01-16 15:50:00,79.53,79.56,79.4,79.44,1774636.0,69.9171,69.9435,69.8028,69.838,1774636.0
2018-01-17 09:30:00,79.59,79.68,79.47,79.57,522252.0,69.9698,70.049,69.8643,69.9523,522252.0
2018-01-17 09:40:00,79.57,79.64,79.37,79.43,474367.0,69.9523,70.0138,69.7764,69.8292,474367.0
2018-01-17 09:50:00,79.43,79.56,79.34,79.45,323429.0,69.8292,69.9435,69.7501,69.8468,323429.0
2018-01-17 10:00:00,79.45,79.75,79.44,79.72,394669.0,69.8468,70.1105,69.838,70.0841,394669.0
2018-01-17 10:10:00,79.71,79.74,79.62,79.64,253441.0,70.0753,70.1017,69.9962,70.0138,253441.0
2018-01-17 10:20:00,79.64,79.7,79.49,79.55,205340.0,70.0138,70.0665,69.8819,69.9347,205340.0
2018-01-17 10:30:00,79.56,79.64,79.51,79.6,313732.0,69.9435,70.0138,69.8995,69.9786,313732.0
2018-01-17 10:40:00,79.59,79.68,79.56,79.67,124534.0,69.9698,70.049,69.9435,70.0402,124534.0
2018-01-17 10:50:00,79.66,79.69,79.58,79.69,157408.0,70.0314,70.0577,69.961,70.0577,157408.0
2018-01-17 11:00:00,79.69,79.77,79.62,79.77,181502.0,70.0577,70.1281,69.9962,70.1281,181502.0
2018-01-17 11:10:00,79.76,79.87,79.76,79.86,190537.0,70.1193,70.216,70.1193,70.2072,190537.0
2018-01-17 11:20:00,79.86,79.87,79.76,79.77,86493.0,70.2072,70.216,70.1193,70.1281,86493.0
2018-01-17 11:30:00,79.77,79.83,79.75,79.76,128247.0,70.1281,70.1808,70.1105,70.1193,128247.0
2018-01-17 11:40:00,79.76,79.78,79.69,79.77,100049.0,70.1193,70.1369,70.0577,70.1281,100049.0
2018-01-17 11:50:00,79.77,79.79,79.73,79.73,56394.0,70.1281,70.1457,70.0929,70.0929,56394.0
2018-01-17 12:00:00,79.73,79.82,79.72,79.81,315346.0,70.0929,70.172,70.0841,70.1632,315346.0
2018-01-17 12:10:00,79.82,79.82,79.78,79.79,88478.0,70.172,70.172,70.1369,70.1457,88478.0
2018-01-17 12:20:00,79.79,79.87,79.78,79.84,113545.0,70.1457,70.216,70.1369,70.1896,113545.0
2018-01-17 12:30:00,79.84,79.87,79.83,79.86,50589.0,70.1896,70.216,70.1808,70.2072,50589.0
2018-01-17 12:40:00,79.86,79.87,79.8,79.85,64397.0,70.2072,70.216,70.1545,70.1984,64397.0
2018-01-17 12:50:00,79.84,79.89,79.83,79.85,79495.0,70.1896,70.2336,70.1808,70.1984,79495.0
2018-01-17 13:00:00,79.85,79.91,79.84,79.85,150407.0,70.1984,70.2512,70.1896,70.1984,150407.0
2018-01-17 13:10:00,79.85,79.86,79.8,79.8,41814.0,70.1984,70.2072,70.1545,70.1545,41814.0
2018-01-17 13:20:00,79.8,79.84,79.78,79.79,129591.0,70.1545,70.1896,70.1369,70.1457,129591.0
2018-01-17 13:30:00,79.79,79.85,79.78,79.85,48165.0,70.1457,70.1984,70.1369,70.1984,48165.0
2018-01-17 13:40:00,79.86,79.87,79.8,79.81,106157.0,70.2072,70.216,70.1545,70.1632,106157.0
2018-01-17 13:50:00,79.81,79.88,79.81,79.83,84039.0,70.1632,70.2248,70.1632,70.1808,84039.0
2018-01-17 14:00:00,79.83,79.91,79.83,79.89,93300.0,70.1808,70.2512,70.1808,70.2336,93300.0
2018-01-17 14:10:00,79.9,79.92,79.88,79.89,104155.0,70.2424,70.2599,70.2248,70.2336,104155.0
2018-01-17 14:20:00,79.88,79.91,79.83,79.83,62075.0,70.2248,70.2512,70.1808,70.1808,62075.0
2018-01-17 14:30:00,79.84,79.89,79.83,79.86,69640.0,70.1896,70.2336,70.1808,70.2072,69640.0
2018-01-17 14:40:00,79.87,79.94,79.85,79.93,123762.0,70.216,70.2775,70.1984,70.2687,123762.0
2018-01-17 14:50:00,79.94,79.94,79.88,79.94,98529.0,70.2775,70.2775,70.2248,70.2775,98529.0
2018-01-17 15:00:00,79.94,79.97,79.91,79.96,122462.0,70.2775,70.3039,70.2512,70.2951,122462.0
2018-01-17 15:10:00,79.95,79.96,79.89,79.92,151709.0,70.2863,70.2951,70.2336,70.2599,151709.0
2018-01-17 15:20:00,79.92,79.93,79.86,79.89,231962.0,70.2599,70.2687,70.2072,70.2336,231962.0
2018-01-17 15:30:00,79.89,79.95,79.87,79.92,217566.0,70.2336,70.2863,70.216,70.2599,217566.0
2018-01-17 15:40:00,79.92,79.96,79.87,79.89,229973.0,70.2599,70.2951,70.216,70.2336,229973.0
2018-01-17 15:50:00,79.9,79.91,79.83,79.88,869282.0,70.2424,70.2512,70.1808,70.2248,869282.0
2018-01-18 09:30:00,79.89,80.11,79.82,79.94,439841.0,70.2336,70.427,70.172,70.2775,439841.0
2018-01-18 09:40:00,79.95,80.1,79.89,80.07,414581.0,70.2863,70.4182,70.2336,70.3918,414581.0
2018-01-18 09:50:00,80.07,80.12,80.02,80.03,135163.0,70.3918,70.4358,70.3479,70.3567,135163.0
2018-01-18 10:00:00,80.04,80.04,79.85,79.86,188534.0,70.3654,70.3654,70.1984,70.2072,188534.0
2018-01-18 10:10:00,79.86,79.87,79.75,79.81,221300.0,70.2072,70.216,70.1105,70.1632,221300.0
2018-01-18 10:20:00,79.81,79.83,79.68,79.81,147969.0,70.1632,70.1808,70.049,70.1632,147969.0
2018-01-18 10:30:00,79.81,79.91,79.8,79.84,129714.0,70.1632,70.2512,70.1545,70.1896,129714.0
2018-01-18 10:40:00,79.83,79.86,79.75,79.75,165963.0,70.1808,70.2072,70.1105,70.1105,165963.0
2018-01-18 10:50:00,79.75,79.76,79.66,79.68,117069.0,70.1105,70.1193,70.0314,70.049,117069.0
2018-01-18 11:00:00,79.67,79.74,79.64,79.68,178519.0,70.0402,70.1017,70.0138,70.049,178519.0
2018-01-18 11:10:00,79.67,79.74,79.66,79.73,134087.0,70.0402,70.1017,70.0314,70.0929,134087.0
2018-01-18 11:20:00,79.73,79.74,79.5,79.55,344795.0,70.0929,70.1017,69.8907,69.9347,344795.0
2018-01-18 11:30:00,79.55,79.6,79.5,79.54,155237.0,69.9347,69.9786,69.8907,69.9259,155237.0
2018-01-18 11:40:00,79.53,79.54,79.4,79.51,383627.0,69.9171,69.9259,69.8028,69.8995,383627.0
2018-01-18 11:50:00,79.51,79.56,79.48,79.52,76676.0,69.8995,69.9435,69.8731,69.9083,76676.0
2018-01-18 12:00:00,79.52,79.61,79.51,79.57,104278.0,69.9083,69.9874,69.8995,69.9523,104278.0
2018-01-18 12:10:00,79.57,79.64,79.56,79.62,105323.0,69.9523,70.0138,69.9435,69.9962,105323.0
2018-01-18 12:20:00,79.63,79.66,79.61,79.66,89221.0,70.005,70.0314,69.9874,70.0314,89221.0
2018-01-18 12:30:00,79.67,79.67,79.62,79.65,43333.0,70.0402,70.0402,69.9962,70.0226,43333.0
2018-01-18 12:40:00,79.65,79.66,79.6,79.64,68094.0,70.0226,70.0314,69.9786,70.0138,68094.0
2018-01-18 12:50:00,79.64,79.66,79.6,79.61,46168.0,70.0138,70.0314,69.9786,69.9874,46168.0
2018-01-18 13:00:00,79.61,79.62,79.54,79.61,89022.0,69.9874,69.9962,69.9259,69.9874,89022.0
2018-01-18 13:10:00,79.61,79.65,79.61,79.62,59908.0,69.9874,70.0226,69.9874,69.9962,59908.0
2018-01-18 13:20:00,79.62,79.62,79.57,79.59,45698.0,69.9962,69.9962,69.9523,69.9698,45698.0
2018-01-18 13:30:00,79.59,79.6,79.54,79.55,39345.0,69.9698,69.9786,69.9259,69.9347,39345.0
2018-01-18 13:40:00,79.55,79.58,79.53,79.58,75141.0,69.9347,69.961,69.9171,69.961,75141.0
2018-01-18 13:50:00,79.58,79.64,79.52,79.62,181830.0,69.961,70.0138,69.9083,69.9962,181830.0
2018-01-18 14:00:00,79.62,79.7,79.6,79.64,554438.0,69.9962,70.0665,69.9786,70.0138,554438.0
2018-01-18 14:10:00,79.64,79.67,79.63,79.64,137284.0,70.0138,70.0402,70.005,70.0138,137284.0
2018-01-18 14:20:00,79.64,79.68,79.62,79.67,183798.0,70.0138,70.049,69.9962,70.0402,183798.0
2018-01-18 14:30:00,79.67,79.72,79.64,79.67,135380.0,70.0402,70.0841,70.0138,70.0402,135380.0
2018-01-18 14:40:00,79.67,79.68,79.56,79.57,101579.0,70.0402,70.049,69.9435,69.9523,101579.0
2018-01-18 14:50:00,79.57,79.63,79.57,79.59,140755.0,69.9523,70.005,69.9523,69.9698,140755.0
2018-01-18 15:00:00,79.58,79.62,79.55,79.6,123149.0,69.961,69.9962,69.9347,69.9786,123149.0
2018-01-18 15:10:00,79.61,79.61,79.56,79.59,94678.0,69.9874,69.9874,69.9435,69.9698,94678.0
2018-01-18 15:20:00,79.58,79.59,79.47,79.48,98226.0,69.961,69.9698,69.8643,69.8731,98226.0
2018-01-18 15:30:00,79.48,79.51,79.39,79.51,207307.0,69.8731,69.8995,69.794,69.8995,207307.0
2018-01-18 15:40:00,79.51,79.55,79.46,79.49,367591.0,69.8995,69.9347,69.8555,69.8819,367591.0
2018-01-18 15:50:00,79.49,79.53,79.45,79.47,853737.0,69.8819,69.9171,69.8468,69.8643,853737.0
2018-01-19 09:30:00,79.78,79.79,79.42,79.43,341785.0,70.1369,70.1457,69.8204,69.8292,341785.0
2018-01-19 09:40:00,79.43,79.64,79.38,79.56,264182.0,69.8292,70.0138,69.7852,69.9435,264182.0
2018-01-19 09:50:00,79.55,79.57,79.48,79.55,173037.0,69.9347,69.9523,69.8731,69.9347,173037.0
2018-01-19 10:00:00,79.55,79.56,79.38,79.47,438547.0,69.9347,69.9435,69.7852,69.8643,438547.0
2018-01-19 10:10:00,79.47,79.5,79.34,79.37,660666.0,69.8643,69.8907,69.7501,69.7764,660666.0
2018-01-19 10:20:00,79.36,79.54,79.33,79.51,158083.0,69.7676,69.9259,69.7413,69.8995,158083.0
2018-01-19 10:30:00,79.51,79.56,79.45,79.5,432456.0,69.8995,69.9435,69.8468,69.8907,432456.0
2018-01-19 10:40:00,79.5,79.52,79.43,79.44,212044.0,69.8907,69.9083,69.8292,69.838,212044.0
2018-01-19 10:50:00,79.44,79.5,79.41,79.47,219139.0,69.838,69.8907,69.8116,69.8643,219139.0
2018-01-19 11:00:00,79.47,79.47,79.36,79.39,176983.0,69.8643,69.8643,69.7676,69.794,176983.0
2018-01-19 11:10:00,79.39,79.49,79.39,79.48,180962.0,69.794,69.8819,69.794,69.8731,180962.0
2018-01-19 11:20:00,79.48,79.58,79.48,79.55,187296.0,69.8731,69.961,69.8731,69.9347,187296.0
2018-01-19 11:30:00,79.55,79.59,79.48,79.49,120596.0,69.9347,69.9698,69.8731,69.8819,120596.0
2018-01-19 11:40:00,79.48,79.5,79.43,79.44,95866.0,69.8731,69.8907,69.8292,69.838,95866.0
2018-01-19 11:50:00,79.44,79.47,79.41,79.44,87406.0,69.838,69.8643,69.8116,69.838,87406.0
2018-01-19 12:00:00,79.45,79.53,79.44,79.52,74772.0,69.8468,69.9171,69.838,69.9083,74772.0
2018-01-19 12:10:00,79.51,79.55,79.49,79.55,118858.0,69.8995,69.9347,69.8819,69.9347,118858.0
2018-01-19 12:20:00,79.55,79.56,79.5,79.54,60805.0,69.9347,69.9435,69.8907,69.9259,60805.0
2018-01-19 12:30:00,79.53,79.55,79.49,79.53,76485.0,69.9171,69.9347,69.8819,69.9171,76485.0
2018-01-19 12:40:00,79.52,79.57,79.5,79.57,81844.0,69.9083,69.9523,69.8907,69.9523,81844.0
2018-01-19 12:50:00,79.58,79.6,79.5,79.52,73155.0,69.961,69.9786,69.8907,69.9083,73155.0
2018-01-19 13:00:00,79.52,79.53,79.43,79.45,88594.0,69.9083,69.9171,69.8292,69.8468,88594.0
2018-01-19 13:10:00,79.46,79.48,79.43,79.47,174745.0,69.8555,69.8731,69.8292,69.8643,174745.0
2018-01-19 13:20:00,79.47,79.49,79.43,79.48,59227.0,69.8643,69.8819,69.8292,69.8731,59227.0
2018-01-19 13:30:00,79.48,79.51,79.46,79.47,53334.0,69.8731,69.8995,69.8555,69.8643,53334.0
2018-01-19 13:40:00,79.47,79.51,79.43,79.45,93105.0,69.8643,69.8995,69.8292,69.8468,93105.0
2018-01-19 13:50:00,79.45,79.5,79.44,79.48,77525.0,69.8468,69.8907,69.838,69.8731,77525.0
2018-01-19 14:00:00,79.48,79.52,79.47,79.51,114848.0,69.8731,69.9083,69.8643,69.8995,114848.0
2018-01-19 14:10:00,79.51,79.59,79.5,79.59,95906.0,69.8995,69.9698,69.8907,69.9698,95906.0
2018-01-19 14:20:00,79.59,79.62,79.53,79.57,123602.0,69.9698,69.9962,69.9171,69.9523,123602.0
2018-01-19 14:30:00,79.57,79.65,79.57,79.62,224916.0,69.9523,70.0226,69.9523,69.9962,224916.0
2018-01-19 14:40:00,79.61,79.65,79.6,79.63,120969.0,69.9874,70.0226,69.9786,70.005,120969.0
2018-01-19 14:50:00,79.63,79.65,79.59,79.6,272361.0,70.005,70.0226,69.9698,69.9786,272361.0
2018-01-19 15:00:00,79.6,79.61,79.55,79.58,165127.0,69.9786,69.9874,69.9347,69.961,165127.0
2018-01-19 15:10:00,79.58,79.6,79.55,79.59,258973.0,69.961,69.9786,69.9347,69.9698,258973.0
2018-01-19 15:20:00,79.59,79.68,79.58,79.68,243928.0,69.9698,70.049,69.961,70.049,243928.0
2018-01-19 15:30:00,79.68,79.7,79.64,79.65,455354.0,70.049,70.0665,70.0138,70.0226,455354.0
2018-01-19 15:40:00,79.66,79.66,79.61,79.64,306290.0,70.0314,70.0314,69.9874,70.0138,306290.0
2018-01-19 15:50:00,79.65,79.7,79.61,79.7,808934.0,70.0226,70.0665,69.9874,70.0665,808934.0
2018-01-22 09:30:00,79.56,79.56,79.28,79.29,318136.0,69.9435,69.9435,69.6973,69.7061,318136.0
2018-01-22 09:40:00,79.3,79.35,79.21,79.23,362944.0,69.7149,69.7588,69.6358,69.6533,362944.0
2018-01-22 09:50:00,79.23,79.27,79.1,79.24,280310.0,69.6533,69.6885,69.5391,69.6621,280310.0
2018-01-22 10:00:00,79.24,79.25,79.17,79.24,1939510.0,69.6621,69.6709,69.6006,69.6621,1939510.0
2018-01-22 10:10:00,79.23,79.4,79.21,79.38,270897.0,69.6533,69.8028,69.6358,69.7852,270897.0
2018-01-22 10:20:00,79.39,79.39,79.27,79.31,114446.0,69.794,69.794,69.6885,69.7237,114446.0
2018-01-22 10:30:00,79.31,79.35,79.25,79.34,174903.0,69.7237,69.7588,69.6709,69.7501,174903.0
2018-01-22 10:40:00,79.33,79.35,79.26,79.29,602284.0,69.7413,69.7588,69.6797,69.7061,602284.0
2018-01-22 10:50:00,79.29,79.29,79.13,79.13,329692.0,69.7061,69.7061,69.5654,69.5654,329692.0
2018-01-22 11:00:00,79.13,79.2,79.11,79.19,402123.0,69.5654,69.627,69.5479,69.6182,402123.0
2018-01-22 11:10:00,79.19,79.21,79.13,79.18,142636.0,69.6182,69.6358,69.5654,69.6094,142636.0
2018-01-22 11:20:00,79.18,79.23,79.13,79.13,163156.0,69.6094,69.6533,69.5654,69.5654,163156.0
2018-01-22 11:30:00,79.14,79.26,79.13,79.26,139708.0,69.5742,69.6797,69.5654,69.6797,139708.0
2018-01-22 11:40:00,79.27,79.32,79.24,79.32,207281.0,69.6885,69.7325,69.6621,69.7325,207281.0
2018-01-22 11:50:00,79.33,79.43,79.3,79.41,110842.0,69.7413,69.8292,69.7149,69.8116,110842.0
2018-01-22 12:00:00,79.41,79.51,79.37,79.46,183651.0,69.8116,69.8995,69.7764,69.8555,183651.0
2018-01-22 12:10:00,79.45,79.54,79.45,79.53,69381.0,69.8468,69.9259,69.8468,69.9171,69381.0
2018-01-22 12:20:00,79.53,79.61,79.51,79.59,73596.0,69.9171,69.9874,69.8995,69.9698,73596.0
2018-01-22 12:30:00,79.58,79.64,79.58,79.61,52095.0,69.961,70.0138,69.961,69.9874,52095.0
2018-01-22 12:40:00,79.62,79.68,79.61,79.66,117742.0,69.9962,70.049,69.9874,70.0314,117742.0
2018-01-22 12:50:00,79.66,79.69,79.58,79.59,110546.0,70.0314,70.0577,69.961,69.9698,110546.0
2018-01-22 13:00:00,79.59,79.6,79.53,79.54,108883.0,69.9698,69.9786,69.9171,69.9259,108883.0
2018-01-22 13:10:00,79.54,79.58,79.53,79.54,105313.0,69.9259,69.961,69.9171,69.9259,105313.0
2018-01-22 13:20:00,79.54,79.56,79.52,79.53,94130.0,69.9259,69.9435,69.9083,69.9171,94130.0
2018-01-22 13:30:00,79.53,79.58,79.53,79.56,268283.0,69.9171,69.961,69.9171,69.9435,268283.0
2018-01-22 13:40:00,79.56,79.59,79.55,79.56,190302.0,69.9435,69.9698,69.9347,69.9435,190302.0
2018-01-22 13:50:00,79.55,79.58,79.51,79.55,282726.0,69.9347,69.961,69.8995,69.9347,282726.0
2018-01-22 14:00:00,79.55,79.57,79.51,79.52,70329.0,69.9347,69.9523,69.8995,69.9083,70329.0
2018-01-22 14:10:00,79.52,79.54,79.51,79.52,80484.0,69.9083,69.9259,69.8995,69.9083,80484.0
2018-01-22 14:20:00,79.51,79.53,79.44,79.47,251837.0,69.8995,69.9171,69.838,69.8643,251837.0
2018-01-22 14:30:00,79.47,79.47,79.43,79.46,97200.0,69.8643,69.8643,69.8292,69.8555,97200.0
2018-01-22 14:40:00,79.46,79.5,79.43,79.49,126614.0,69.8555,69.8907,69.8292,69.8819,126614.0
2018-01-22 14:50:00,79.49,79.51,79.45,79.45,90040.0,69.8819,69.8995,69.8468,69.8468,90040.0
2018-01-22 15:00:00,79.45,79.51,79.45,79.5,81270.0,69.8468,69.8995,69.8468,69.8907,81270.0
2018-01-22 15:10:00,79.5,79.52,79.48,79.52,227065.0,69.8907,69.9083,69.8731,69.9083,227065.0
2018-01-22 15:20:00,79.51,79.54,79.5,79.52,126635.0,69.8995,69.9259,69.8907,69.9083,126635.0
2018-01-22 15:30:00,79.53,79.57,79.52,79.54,390570.0,69.9171,69.9523,69.9083,69.9259,390570.0
2018-01-22 15:40:00,79.54,79.65,79.53,79.65,388161.0,69.9259,70.0226,69.9171,70.0226,388161.0
2018-01-22 15:50:00,79.66,79.71,79.61,79.68,1056005.0,70.0314,70.0753,69.9874,70.049,1056005.0
2018-01-23 09:30:00,79.68,79.73,79.54,79.61,272430.0,70.049,70.0929,69.9259,69.9874,272430.0
2018-01-23 09:40:00,79.62,79.69,79.58,79.65,205526.0,69.9962,70.0577,69.961,70.0226,205526.0
2018-01-23 09:50:00,79.65,79.66,79.35,79.45,451033.0,70.0226,70.0314,69.7588,69.8468,451033.0
2018-01-23 10:00:00,79.44,79.51,79.38,79.5,307174.0,69.838,69.8995,69.7852,69.8907,307174.0
2018-01-23 10:10:00,79.51,79.55,79.48,79.51,298803.0,69.8995,69.9347,69.8731,69.8995,298803.0
2018-01-23 10:20:00,79.5,79.5,79.35,79.47,342010.0,69.8907,69.8907,69.7588,69.8643,342010.0
2018-01-23 10:30:00,79.48,79.59,79.43,79.56,303201.0,69.8731,69.9698,69.8292,69.9435,303201.0
2018-01-23 10:40:00,79.56,79.59,79.48,79.54,746850.0,69.9435,69.9698,69.8731,69.9259,746850.0
2018-01-23 10:50:00,79.54,79.69,79.54,79.66,341256.0,69.9259,70.0577,69.9259,70.0314,341256.0
2018-01-23 11:00:00,79.67,79.73,79.66,79.68,154339.0,70.0402,70.0929,70.0314,70.049,154339.0
2018-01-23 11:10:00,79.68,79.75,79.68,79.74,150668.0,70.049,70.1105,70.049,70.1017,150668.0
2018-01-23 11:20:00,79.74,79.77,79.72,79.73,148507.0,70.1017,70.1281,70.0841,70.0929,148507.0
2018-01-23 11:30:00,79.73,79.75,79.69,79.7,110214.0,70.0929,70.1105,70.0577,70.0665,110214.0
2018-01-23 11:40:00,79.7,79.73,79.62,79.67,202577.0,70.0665,70.0929,69.9962,70.0402,202577.0
2018-01-23 11:50:00,79.66,79.71,79.62,79.69,190587.0,70.0314,70.0753,69.9962,70.0577,190587.0
2018-01-23 12:00:00,79.7,79.73,79.67,79.68,88384.0,70.0665,70.0929,70.0402,70.049,88384.0
2018-01-23 12:10:00,79.69,79.7,79.66,79.67,58586.0,70.0577,70.0665,70.0314,70.0402,58586.0
2018-01-23 12:20:00,79.68,79.69,79.64,79.65,69456.0,70.049,70.0577,70.0138,70.0226,69456.0
2018-01-23 12:30:00,79.65,79.71,79.64,79.69,96577.0,70.0226,70.0753,70.0138,70.0577,96577.0
2018-01-23 12:40:00,79.69,79.69,79.64,79.66,78629.0,70.0577,70.0577,70.0138,70.0314,78629.0
2018-01-23 12:50:00,79.66,79.72,79.63,79.72,73251.0,70.0314,70.0841,70.005,70.0841,73251.0
2018-01-23 13:00:00,79.72,79.75,79.68,79.7,156560.0,70.0841,70.1105,70.049,70.0665,156560.0
2018-01-23 13:10:00,79.7,79.72,79.66,79.66,78220.0,70.0665,70.0841,70.0314,70.0314,78220.0
2018-01-23 13:20:00,79.66,79.7,79.64,79.68,93830.0,70.0314,70.0665,70.0138,70.049,93830.0
2018-01-23 13:30:00,79.68,79.71,79.67,79.69,71253.0,70.049,70.0753,70.0402,70.0577,71253.0
2018-01-23 13:40:00,79.68,79.75,79.68,79.71,100266.0,70.049,70.1105,70.049,70.0753,100266.0
2018-01-23 13:50:00,79.71,79.75,79.69,79.72,152670.0,70.0753,70.1105,70.0577,70.0841,152670.0
2018-01-23 14:00:00,79.72,79.74,79.67,79.71,113607.0,70.0841,70.1017,70.0402,70.0753,113607.0
2018-01-23 14:10:00,79.72,79.73,79.6,79.62,377315.0,70.0841,70.0929,69.9786,69.9962,377315.0
2018-01-23 14:20:00,79.61,79.62,79.53,79.62,246091.0,69.9874,69.9962,69.9171,69.9962,246091.0
2018-01-23 14:30:00,79.62,79.68,79.61,79.66,121163.0,69.9962,70.049,69.9874,70.0314,121163.0
2018-01-23 14:40:00,79.65,79.76,79.64,79.75,272837.0,70.0226,70.1193,70.0138,70.1105,272837.0
2018-01-23 14:50:00,79.76,79.81,79.75,79.77,127412.0,70.1193,70.1632,70.1105,70.1281,127412.0
2018-01-23 15:00:00,79.78,79.78,79.69,79.73,186271.0,70.1369,70.1369,70.0577,70.0929,186271.0
2018-01-23 15:10:00,79.74,79.75,79.67,79.7,181072.0,70.1017,70.1105,70.0402,70.0665,181072.0
2018-01-23 15:20:00,79.7,79.74,79.69,79.73,100205.0,70.0665,70.1017,70.0577,70.0929,100205.0
2018-01-23 15:30:00,79.73,79.77,79.71,79.76,201632.0,70.0929,70.1281,70.0753,70.1193,201632.0
2018-01-23 15:40:00,79.76,79.8,79.69,79.8,283479.0,70.1193,70.1545,70.0577,70.1545,283479.0
2018-01-23 15:50:00,79.81,79.81,79.71,79.72,989818.0,70.1632,70.1632,70.0753,70.0841,989818.0
2018-01-24 09:30:00,79.71,79.95,79.71,79.88,426968.0,70.0753,70.2863,70.0753,70.2248,426968.0
2018-01-24 09:40:00,79.89,79.91,79.79,79.88,210803.0,70.2336,70.2512,70.1457,70.2248,210803.0
2018-01-24 09:50:00,79.89,79.95,79.79,79.92,218362.0,70.2336,70.2863,70.1457,70.2599,218362.0
2018-01-24 10:00:00,79.91,80.07,79.9,80.06,189926.0,70.2512,70.3918,70.2424,70.383,189926.0
2018-01-24 10:10:00,80.06,80.06,79.92,79.93,158520.0,70.383,70.383,70.2599,70.2687,158520.0
2018-01-24 10:20:00,79.93,80.0,79.9,79.92,124106.0,70.2687,70.3303,70.2424,70.2599,124106.0
2018-01-24 10:30:00,79.92,80.04,79.91,80.0,141159.0,70.2599,70.3654,70.2512,70.3303,141159.0
2018-01-24 10:40:00,80.0,80.04,79.96,80.03,123020.0,70.3303,70.3654,70.2951,70.3567,123020.0
2018-01-24 10:50:00,80.04,80.08,79.93,79.96,253839.0,70.3654,70.4006,70.2687,70.2951,253839.0
2018-01-24 11:00:00,79.96,80.04,79.94,79.95,108806.0,70.2951,70.3654,70.2775,70.2863,108806.0
2018-01-24 11:10:00,79.95,79.95,79.69,79.75,732995.0,70.2863,70.2863,70.0577,70.1105,732995.0
2018-01-24 11:20:00,79.75,79.77,79.71,79.74,397862.0,70.1105,70.1281,70.0753,70.1017,397862.0
2018-01-24 11:30:00,79.74,79.75,79.48,79.54,724611.0,70.1017,70.1105,69.8731,69.9259,724611.0
2018-01-24 11:40:00,79.53,79.63,79.51,79.58,263070.0,69.9171,70.005,69.8995,69.961,263070.0
2018-01-24 11:50:00,79.57,79.71,79.56,79.64,258311.0,69.9523,70.0753,69.9435,70.0138,258311.0
2018-01-24 12:00:00,79.64,79.73,79.6,79.68,184112.0,70.0138,70.0929,69.9786,70.049,184112.0
2018-01-24 12:10:00,79.67,79.71,79.59,79.63,204807.0,70.0402,70.0753,69.9698,70.005,204807.0
2018-01-24 12:20:00,79.63,79.63,79.43,79.49,129823.0,70.005,70.005,69.8292,69.8819,129823.0
2018-01-24 12:30:00,79.49,79.53,79.42,79.42,193343.0,69.8819,69.9171,69.8204,69.8204,193343.0
2018-01-24 12:40:00,79.42,79.45,79.36,79.43,203036.0,69.8204,69.8468,69.7676,69.8292,203036.0
2018-01-24 12:50:00,79.42,79.47,79.4,79.43,102719.0,69.8204,69.8643,69.8028,69.8292,102719.0
2018-01-24 13:00:00,79.43,79.45,79.25,79.26,108637.0,69.8292,69.8468,69.6709,69.6797,108637.0
2018-01-24 13:10:00,79.25,79.28,79.18,79.22,365045.0,69.6709,69.6973,69.6094,69.6446,365045.0
2018-01-24 13:20:00,79.21,79.36,79.17,79.33,196252.0,69.6358,69.7676,69.6006,69.7413,196252.0
2018-01-24 13:30:00,79.33,79.5,79.32,79.47,421781.0,69.7413,69.8907,69.7325,69.8643,421781.0
2018-01-24 13:40:00,79.46,79.56,79.43,79.56,132519.0,69.8555,69.9435,69.8292,69.9435,132519.0
2018-01-24 13:50:00,79.56,79.61,79.51,79.54,162109.0,69.9435,69.9874,69.8995,69.9259,162109.0
2018-01-24 14:00:00,79.54,79.59,79.53,79.54,94759.0,69.9259,69.9698,69.9171,69.9259,94759.0
2018-01-24 14:10:00,79.55,79.67,79.51,79.67,92038.0,69.9347,70.0402,69.8995,70.0402,92038.0
2018-01-24 14:20:00,79.67,79.69,79.62,79.68,82155.0,70.0402,70.0577,69.9962,70.049,82155.0
2018-01-24 14:30:00,79.69,79.7,79.62,79.67,71135.0,70.0577,70.0665,69.9962,70.0402,71135.0
2018-01-24 14:40:00,79.67,79.75,79.66,79.73,110255.0,70.0402,70.1105,70.0314,70.0929,110255.0
2018-01-24 14:50:00,79.73,79.74,79.67,79.7,84886.0,70.0929,70.1017,70.0402,70.0665,84886.0
2018-01-24 15:00:00,79.71,79.72,79.65,79.67,197462.0,70.0753,70.0841,70.0226,70.0402,197462.0
2018-01-24 15:10:00,79.67,79.69,79.62,79.65,245499.0,70.0402,70.0577,69.9962,70.0226,245499.0
2018-01-24 15:20:00,79.64,79.69,79.62,79.67,143934.0,70.0138,70.0577,69.9962,70.0402,143934.0
2018-01-24 15:30:00,79.67,79.71,79.62,79.67,300926.0,70.0402,70.0753,69.9962,70.0402,300926.0
2018-01-24 15:40:00,79.67,79.8,79.62,79.75,434353.0,70.0402,70.1545,69.9962,70.1105,434353.0
2018-01-24 15:50:00,79.74,79.74,79.65,79.65,773459.0,70.1017,70.1017,70.0226,70.0226,773459.0
2018-01-25 09:30:00,79.86,79.86,79.67,79.72,651223.0,70.2072,70.2072,70.0402,70.0841,651223.0
2018-01-25 09:40:00,79.72,79.76,79.42,79.52,650243.0,70.0841,70.1193,69.8204,69.9083,650243.0
2018-01-25 09:50:00,79.52,79.54,79.07,79.19,623769.0,69.9083,69.9259,69.5127,69.6182,623769.0
2018-01-25 10:00:00,79.21,79.33,79.08,79.12,556308.0,69.6358,69.7413,69.5215,69.5566,556308.0
2018-01-25 10:10:00,79.12,79.38,79.1,79.38,218798.0,69.5566,69.7852,69.5391,69.7852,218798.0
2018-01-25 10:20:00,79.38,79.49,79.35,79.46,372756.0,69.7852,69.8819,69.7588,69.8555,372756.0
2018-01-25 10:30:00,79.47,79.59,79.45,79.47,727367.0,69.8643,69.9698,69.8468,69.8643,727367.0
2018-01-25 10:40:00,79.46,79.48,79.3,79.36,218374.0,69.8555,69.8731,69.7149,69.7676,218374.0
2018-01-25 10:50:00,79.36,79.45,79.36,79.39,290282.0,69.7676,69.8468,69.7676,69.794,290282.0
2018-01-25 11:00:00,79.38,79.45,79.32,79.41,429150.0,69.7852,69.8468,69.7325,69.8116,429150.0
2018-01-25 11:10:00,79.41,79.57,79.41,79.53,204401.0,69.8116,69.9523,69.8116,69.9171,204401.0
2018-01-25 11:20:00,79.54,79.61,79.54,79.61,122008.0,69.9259,69.9874,69.9259,69.9874,122008.0
2018-01-25 11:30:00,79.61,79.78,79.61,79.78,218912.0,69.9874,70.1369,69.9874,70.1369,218912.0
2018-01-25 11:40:00,79.78,79.88,79.77,79.85,217673.0,70.1369,70.2248,70.1281,70.1984,217673.0
2018-01-25 11:50:00,79.85,79.97,79.84,79.91,181721.0,70.1984,70.3039,70.1896,70.2512,181721.0
2018-01-25 12:00:00,79.91,79.97,79.89,79.9,171460.0,70.2512,70.3039,70.2336,70.2424,171460.0
2018-01-25 12:10:00,79.91,79.98,79.91,79.93,87866.0,70.2512,70.3127,70.2512,70.2687,87866.0
2018-01-25 12:20:00,79.93,79.94,79.85,79.89,279615.0,70.2687,70.2775,70.1984,70.2336,279615.0
2018-01-25 12:30:00,79.9,79.96,79.86,79.88,139629.0,70.2424,70.2951,70.2072,70.2248,139629.0
2018-01-25 12:40:00,79.89,79.91,79.83,79.87,77913.0,70.2336,70.2512,70.1808,70.216,77913.0
2018-01-25 12:50:00,79.87,79.89,79.8,79.84,73772.0,70.216,70.2336,70.1545,70.1896,73772.0
2018-01-25 13:00:00,79.84,79.84,79.78,79.82,174878.0,70.1896,70.1896,70.1369,70.172,174878.0
2018-01-25 13:10:00,79.82,79.87,79.81,79.87,98743.0,70.172,70.216,70.1632,70.216,98743.0
2018-01-25 13:20:00,79.87,79.87,79.79,79.82,72018.0,70.216,70.216,70.1457,70.172,72018.0
2018-01-25 13:30:00,79.81,79.82,79.76,79.82,838398.0,70.1632,70.172,70.1193,70.172,838398.0
2018-01-25 13:40:00,79.81,79.89,79.81,79.87,97171.0,70.1632,70.2336,70.1632,70.216,97171.0
2018-01-25 13:50:00,79.87,79.94,79.86,79.87,90340.0,70.216,70.2775,70.2072,70.216,90340.0
2018-01-25 14:00:00,79.87,79.89,79.81,79.87,721474.0,70.216,70.2336,70.1632,70.216,721474.0
2018-01-25 14:10:00,79.87,79.87,79.66,79.75,369843.0,70.216,70.216,70.0314,70.1105,369843.0
2018-01-25 14:20:00,79.76,79.76,79.66,79.72,163282.0,70.1193,70.1193,70.0314,70.0841,163282.0
2018-01-25 14:30:00,79.72,79.73,79.53,79.56,154200.0,70.0841,70.0929,69.9171,69.9435,154200.0
2018-01-25 14:40:00,79.56,79.58,79.51,79.57,110517.0,69.9435,69.961,69.8995,69.9523,110517.0
2018-01-25 14:50:00,79.57,79.59,79.47,79.48,334696.0,69.9523,69.9698,69.8643,69.8731,334696.0
2018-01-25 15:00:00,79.49,79.57,79.47,79.51,141061.0,69.8819,69.9523,69.8643,69.8995,141061.0
2018-01-25 15:10:00,79.5,79.58,79.42,79.55,244484.0,69.8907,69.961,69.8204,69.9347,244484.0
2018-01-25 15:20:00,79.56,79.68,79.56,79.66,209370.0,69.9435,70.049,69.9435,70.0314,209370.0
2018-01-25 15:30:00,79.65,79.72,79.63,79.67,156334.0,70.0226,70.0841,70.005,70.0402,156334.0
2018-01-25 15:40:00,79.68,79.78,79.66,79.75,341607.0,70.049,70.1369,70.0314,70.1105,341607.0
2018-01-25 15:50:00,79.74,79.8,79.72,79.75,788946.0,70.1017,70.1545,70.0841,70.1105,788946.0
2018-01-26 09:30:00,79.98,80.02,79.77,79.81,476333.0,70.3127,70.3479,70.1281,70.1632,476333.0
2018-01-26 09:40:00,79.81,79.91,79.71,79.89,325028.0,70.1632,70.2512,70.0753,70.2336,325028.0
2018-01-26 09:50:00,79.89,79.95,79.83,79.95,202357.0,70.2336,70.2863,70.1808,70.2863,202357.0
2018-01-26 10:00:00,79.95,80.04,79.93,80.04,220149.0,70.2863,70.3654,70.2687,70.3654,220149.0
2018-01-26 10:10:00,80.03,80.03,79.87,80.02,169375.0,70.3567,70.3567,70.216,70.3479,169375.0
2018-01-26 10:20:00,80.02,80.09,79.98,80.07,120232.0,70.3479,70.4094,70.3127,70.3918,120232.0
2018-01-26 10:30:00,80.07,80.12,80.06,80.09,221775.0,70.3918,70.4358,70.383,70.4094,221775.0
2018-01-26 10:40:00,80.09,80.16,80.06,80.06,136685.0,70.4094,70.4709,70.383,70.383,136685.0
2018-01-26 10:50:00,80.07,80.13,80.06,80.06,192272.0,70.3918,70.4446,70.383,70.383,192272.0
2018-01-26 11:00:00,80.07,80.1,80.01,80.08,70097.0,70.3918,70.4182,70.3391,70.4006,70097.0
2018-01-26 11:10:00,80.08,80.14,80.04,80.13,56560.0,70.4006,70.4534,70.3654,70.4446,56560.0
2018-01-26 11:20:00,80.12,80.13,80.05,80.09,69011.0,70.4358,70.4446,70.3742,70.4094,69011.0
2018-01-26 11:30:00,80.1,80.15,80.1,80.13,53803.0,70.4182,70.4621,70.4182,70.4446,53803.0
2018-01-26 11:40:00,80.13,80.15,80.11,80.12,66826.0,70.4446,70.4621,70.427,70.4358,66826.0
2018-01-26 11:50:00,80.13,80.13,80.04,80.1,84391.0,70.4446,70.4446,70.3654,70.4182,84391.0
2018-01-26 12:00:00,80.1,80.11,80.06,80.08,57841.0,70.4182,70.427,70.383,70.4006,57841.0
2018-01-26 12:10:00,80.08,80.12,80.04,80.11,40196.0,70.4006,70.4358,70.3654,70.427,40196.0
2018-01-26 12:20:00,80.11,80.18,80.09,80.16,143753.0,70.427,70.4885,70.4094,70.4709,143753.0
2018-01-26 12:30:00,80.16,80.19,80.14,80.18,117311.0,70.4709,70.4973,70.4534,70.4885,117311.0
2018-01-26 12:40:00,80.18,80.27,80.17,80.27,107540.0,70.4885,70.5676,70.4797,70.5676,107540.0
2018-01-26 12:50:00,80.28,80.29,80.25,80.25,89331.0,70.5764,70.5852,70.5501,70.5501,89331.0
2018-01-26 13:00:00,80.25,80.31,80.24,80.28,84717.0,70.5501,70.6028,70.5413,70.5764,84717.0
2018-01-26 13:10:00,80.27,80.29,80.25,80.28,65043.0,70.5676,70.5852,70.5501,70.5764,65043.0
2018-01-26 13:20:00,80.27,80.34,80.27,80.31,88231.0,70.5676,70.6292,70.5676,70.6028,88231.0
2018-01-26 13:30:00,80.3,80.38,80.27,80.35,106693.0,70.594,70.6643,70.5676,70.638,106693.0
2018-01-26 13:40:00,80.35,80.35,80.29,80.32,150534.0,70.638,70.638,70.5852,70.6116,150534.0
2018-01-26 13:50:00,80.31,80.35,80.3,80.31,343581.0,70.6028,70.638,70.594,70.6028,343581.0
2018-01-26 14:00:00,80.31,80.31,80.24,80.29,86735.0,70.6028,70.6028,70.5413,70.5852,86735.0
2018-01-26 14:10:00,80.29,80.34,80.26,80.34,69965.0,70.5852,70.6292,70.5589,70.6292,69965.0
2018-01-26 14:20:00,80.34,80.37,80.29,80.32,119305.0,70.6292,70.6556,70.5852,70.6116,119305.0
2018-01-26 14:30:00,80.32,80.37,80.3,80.35,93730.0,70.6116,70.6556,70.594,70.638,93730.0
2018-01-26 14:40:00,80.35,80.39,80.34,80.38,94303.0,70.638,70.6731,70.6292,70.6643,94303.0
2018-01-26 14:50:00,80.38,80.38,80.3,80.32,62774.0,70.6643,70.6643,70.594,70.6116,62774.0
2018-01-26 15:00:00,80.32,80.38,80.3,80.37,127869.0,70.6116,70.6643,70.594,70.6556,127869.0
2018-01-26 15:10:00,80.36,80.48,80.36,80.48,168172.0,70.6468,70.7523,70.6468,70.7523,168172.0
2018-01-26 15:20:00,80.49,80.52,80.47,80.51,152995.0,70.7611,70.7874,70.7435,70.7786,152995.0
2018-01-26 15:30:00,80.51,80.6,80.47,80.59,192058.0,70.7786,70.8578,70.7435,70.849,192058.0
2018-01-26 15:40:00,80.59,80.62,80.55,80.6,503224.0,70.849,70.8753,70.8138,70.8578,503224.0
2018-01-26 15:50:00,80.61,80.66,80.55,80.65,1990522.0,70.8665,70.9105,70.8138,70.9017,1990522.0
2018-01-29 09:30:00,80.52,80.79,80.5,80.79,953899.0,70.7874,71.0248,70.7698,71.0248,953899.0
2018-01-29 09:40:00,80.8,80.96,80.76,80.8,490593.0,71.0336,71.1742,70.9984,71.0336,490593.0
2018-01-29 09:50:00,80.79,80.8,80.64,80.67,342679.0,71.0248,71.0336,70.8929,70.9193,342679.0
2018-01-29 10:00:00,80.68,80.69,80.48,80.58,356169.0,70.9281,70.9369,70.7523,70.8402,356169.0
2018-01-29 10:10:00,80.58,80.63,80.45,80.46,231772.0,70.8402,70.8841,70.7259,70.7347,231772.0
2018-01-29 10:20:00,80.45,80.63,80.45,80.62,273228.0,70.7259,70.8841,70.7259,70.8753,273228.0
2018-01-29 10:30:00,80.62,80.63,80.39,80.43,361638.0,70.8753,70.8841,70.6731,70.7083,361638.0
2018-01-29 10:40:00,80.43,80.44,80.28,80.37,240952.0,70.7083,70.7171,70.5764,70.6556,240952.0
2018-01-29 10:50:00,80.37,80.44,80.32,80.37,226900.0,70.6556,70.7171,70.6116,70.6556,226900.0
2018-01-29 11:00:00,80.37,80.38,80.21,80.24,211519.0,70.6556,70.6643,70.5149,70.5413,211519.0
2018-01-29 11:10:00,80.24,80.24,80.13,80.17,413088.0,70.5413,70.5413,70.4446,70.4797,413088.0
2018-01-29 11:20:00,80.16,80.33,80.16,80.29,272972.0,70.4709,70.6204,70.4709,70.5852,272972.0
2018-01-29 11:30:00,80.28,80.35,80.25,80.32,160753.0,70.5764,70.638,70.5501,70.6116,160753.0
2018-01-29 11:40:00,80.32,80.45,80.25,80.34,342682.0,70.6116,70.7259,70.5501,70.6292,342682.0
2018-01-29 11:50:00,80.34,80.41,80.3,80.3,103626.0,70.6292,70.6907,70.594,70.594,103626.0
2018-01-29 12:00:00,80.3,80.3,80.19,80.23,150171.0,70.594,70.594,70.4973,70.5325,150171.0
2018-01-29 12:10:00,80.23,80.32,80.19,80.31,149180.0,70.5325,70.6116,70.4973,70.6028,149180.0
2018-01-29 12:20:00,80.32,80.35,80.25,80.31,144951.0,70.6116,70.638,70.5501,70.6028,144951.0
2018-01-29 12:30:00,80.31,80.34,80.28,80.3,105392.0,70.6028,70.6292,70.5764,70.594,105392.0
2018-01-29 12:40:00,80.3,80.33,80.26,80.3,72226.0,70.594,70.6204,70.5589,70.594,72226.0
2018-01-29 12:50:00,80.31,80.48,80.29,80.46,174381.0,70.6028,70.7523,70.5852,70.7347,174381.0
2018-01-29 13:00:00,80.47,80.49,80.41,80.45,72933.0,70.7435,70.7611,70.6907,70.7259,72933.0
2018-01-29 13:10:00,80.45,80.52,80.44,80.48,108267.0,70.7259,70.7874,70.7171,70.7523,108267.0
2018-01-29 13:20:00,80.48,80.49,80.45,80.48,133093.0,70.7523,70.7611,70.7259,70.7523,133093.0
2018-01-29 13:30:00,80.48,80.49,80.43,80.44,100564.0,70.7523,70.7611,70.7083,70.7171,100564.0
2018-01-29 13:40:00,80.43,80.47,80.42,80.43,62499.0,70.7083,70.7435,70.6995,70.7083,62499.0
2018-01-29 13:50:00,80.44,80.49,80.41,80.42,141824.0,70.7171,70.7611,70.6907,70.6995,141824.0
2018-01-29 14:00:00,80.42,80.49,80.4,80.41,146881.0,70.6995,70.7611,70.6819,70.6907,146881.0
2018-01-29 14:10:00,80.4,80.45,80.35,80.39,128238.0,70.6819,70.7259,70.638,70.6731,128238.0
2018-01-29 14:20:00,80.39,80.42,80.34,80.36,75387.0,70.6731,70.6995,70.6292,70.6468,75387.0
2018-01-29 14:30:00,80.37,80.39,80.27,80.28,146203.0,70.6556,70.6731,70.5676,70.5764,146203.0
2018-01-29 14:40:00,80.27,80.37,80.24,80.36,139556.0,70.5676,70.6556,70.5413,70.6468,139556.0
2018-01-29 14:50:00,80.35,80.39,80.32,80.38,162188.0,70.638,70.6731,70.6116,70.6643,162188.0
2018-01-29 15:00:00,80.39,80.42,80.35,80.37,124416.0,70.6731,70.6995,70.638,70.6556,124416.0
2018-01-29 15:10:00,80.37,80.43,80.35,80.38,168017.0,70.6556,70.7083,70.638,70.6643,168017.0
2018-01-29 15:20:00,80.37,80.39,80.21,80.22,268504.0,70.6556,70.6731,70.5149,70.5237,268504.0
2018-01-29 15:30:00,80.23,80.3,80.19,80.2,484246.0,70.5325,70.594,70.4973,70.5061,484246.0
2018-01-29 15:40:00,80.2,80.21,80.09,80.11,965510.0,70.5061,70.5149,70.4094,70.427,965510.0
2018-01-29 15:50:00,80.11,80.27,80.11,80.13,1889028.0,70.427,70.5676,70.427,70.4446,1889028.0
2018-01-30 09:30:00,79.59,79.87,79.54,79.73,966540.0,69.9698,70.216,69.9259,70.0929,966540.0
2018-01-30 09:40:00,79.74,79.74,79.3,79.31,1414233.0,70.1017,70.1017,69.7149,69.7237,1414233.0
2018-01-30 09:50:00,79.31,79.36,79.21,79.24,1630418.0,69.7237,69.7676,69.6358,69.6621,1630418.0
2018-01-30 10:00:00,79.25,79.34,79.12,79.22,571324.0,69.6709,69.7501,69.5566,69.6446,571324.0
2018-01-30 10:10:00,79.22,79.29,79.17,79.17,446303.0,69.6446,69.7061,69.6006,69.6006,446303.0
2018-01-30 10:20:00,79.17,79.42,79.12,79.42,415427.0,69.6006,69.8204,69.5566,69.8204,415427.0
2018-01-30 10:30:00,79.42,79.59,79.4,79.56,585276.0,69.8204,69.9698,69.8028,69.9435,585276.0
2018-01-30 10:40:00,79.56,79.56,79.34,79.37,358272.0,69.9435,69.9435,69.7501,69.7764,358272.0
2018-01-30 10:50:00,79.35,79.56,79.31,79.51,421433.0,69.7588,69.9435,69.7237,69.8995,421433.0
2018-01-30 11:00:00,79.51,79.6,79.38,79.45,343272.0,69.8995,69.9786,69.7852,69.8468,343272.0
2018-01-30 11:10:00,79.46,79.5,79.4,79.42,603397.0,69.8555,69.8907,69.8028,69.8204,603397.0
2018-01-30 11:20:00,79.42,79.46,79.3,79.33,308481.0,69.8204,69.8555,69.7149,69.7413,308481.0
2018-01-30 11:30:00,79.33,79.39,79.27,79.28,445135.0,69.7413,69.794,69.6885,69.6973,445135.0
2018-01-30 11:40:00,79.27,79.47,79.26,79.37,338740.0,69.6885,69.8643,69.6797,69.7764,338740.0
2018-01-30 11:50:00,79.36,79.4,79.3,79.31,213285.0,69.7676,69.8028,69.7149,69.7237,213285.0
2018-01-30 12:00:00,79.31,79.35,79.25,79.34,226487.0,69.7237,69.7588,69.6709,69.7501,226487.0
2018-01-30 12:10:00,79.33,79.38,79.28,79.33,215279.0,69.7413,69.7852,69.6973,69.7413,215279.0
2018-01-30 12:20:00,79.33,79.34,79.27,79.28,212294.0,69.7413,69.7501,69.6885,69.6973,212294.0
2018-01-30 12:30:00,79.28,79.36,79.28,79.31,207191.0,69.6973,69.7676,69.6973,69.7237,207191.0
2018-01-30 12:40:00,79.32,79.37,79.23,79.23,224907.0,69.7325,69.7764,69.6533,69.6533,224907.0
2018-01-30 12:50:00,79.24,79.36,79.24,79.34,254616.0,69.6621,69.7676,69.6621,69.7501,254616.0
2018-01-30 13:00:00,79.34,79.34,79.22,79.3,186165.0,69.7501,69.7501,69.6446,69.7149,186165.0
2018-01-30 13:10:00,79.3,79.36,79.26,79.32,172422.0,69.7149,69.7676,69.6797,69.7325,172422.0
2018-01-30 13:20:00,79.33,79.33,79.21,79.25,615734.0,69.7413,69.7413,69.6358,69.6709,615734.0
2018-01-30 13:30:00,79.25,79.37,79.24,79.36,254896.0,69.6709,69.7764,69.6621,69.7676,254896.0
2018-01-30 13:40:00,79.36,79.47,79.35,79.47,208098.0,69.7676,69.8643,69.7588,69.8643,208098.0
2018-01-30 13:50:00,79.47,79.57,79.46,79.52,263095.0,69.8643,69.9523,69.8555,69.9083,263095.0
2018-01-30 14:00:00,79.51,79.55,79.49,79.5,227619.0,69.8995,69.9347,69.8819,69.8907,227619.0
2018-01-30 14:10:00,79.51,79.6,79.5,79.53,185686.0,69.8995,69.9786,69.8907,69.9171,185686.0
2018-01-30 14:20:00,79.53,79.54,79.47,79.52,159766.0,69.9171,69.9259,69.8643,69.9083,159766.0
2018-01-30 14:30:00,79.51,79.52,79.41,79.47,212726.0,69.8995,69.9083,69.8116,69.8643,212726.0
2018-01-30 14:40:00,79.47,79.49,79.42,79.47,156909.0,69.8643,69.8819,69.8204,69.8643,156909.0
2018-01-30 14:50:00,79.48,79.51,79.4,79.45,184778.0,69.8731,69.8995,69.8028,69.8468,184778.0
2018-01-30 15:00:00,79.45,79.49,79.4,79.45,275430.0,69.8468,69.8819,69.8028,69.8468,275430.0
2018-01-30 15:10:00,79.45,79.62,79.45,79.62,182324.0,69.8468,69.9962,69.8468,69.9962,182324.0
2018-01-30 15:20:00,79.61,79.68,79.58,79.67,225625.0,69.9874,70.049,69.961,70.0402,225625.0
2018-01-30 15:30:00,79.68,79.75,79.62,79.69,289048.0,70.049,70.1105,69.9962,70.0577,289048.0
2018-01-30 15:40:00,79.69,79.7,79.61,79.63,355902.0,70.0577,70.0665,69.9874,70.005,355902.0
2018-01-30 15:50:00,79.64,79.65,79.45,79.47,1136607.0,70.0138,70.0226,69.8468,69.8643,1136607.0
2018-01-31 09:30:00,80.22,80.52,80.0,80.41,741140.0,70.5237,70.7874,70.3303,70.6907,741140.0
2018-01-31 09:40:00,80.42,80.47,79.99,80.0,433218.0,70.6995,70.7435,70.3215,70.3303,433218.0
2018-01-31 09:50:00,80.01,80.17,80.01,80.11,466176.0,70.3391,70.4797,70.3391,70.427,466176.0
2018-01-31 10:00:00,80.1,80.13,80.0,80.12,282327.0,70.4182,70.4446,70.3303,70.4358,282327.0
2018-01-31 10:10:00,80.12,80.23,80.04,80.21,261550.0,70.4358,70.5325,70.3654,70.5149,261550.0
2018-01-31 10:20:00,80.21,80.32,80.16,80.18,237246.0,70.5149,70.6116,70.4709,70.4885,237246.0
2018-01-31 10:30:00,80.19,80.24,80.15,80.2,149192.0,70.4973,70.5413,70.4621,70.5061,149192.0
2018-01-31 10:40:00,80.2,80.21,80.06,80.12,265727.0,70.5061,70.5149,70.383,70.4358,265727.0
2018-01-31 10:50:00,80.11,80.15,79.98,80.07,374558.0,70.427,70.4621,70.3127,70.3918,374558.0
2018-01-31 11:00:00,80.07,80.1,80.02,80.04,190337.0,70.3918,70.4182,70.3479,70.3654,190337.0
2018-01-31 11:10:00,80.03,80.09,79.98,80.09,281939.0,70.3567,70.4094,70.3127,70.4094,281939.0
2018-01-31 11:20:00,80.08,80.12,80.02,80.04,113825.0,70.4006,70.4358,70.3479,70.3654,113825.0
2018-01-31 11:30:00,80.03,80.13,80.02,80.11,117623.0,70.3567,70.4446,70.3479,70.427,117623.0
2018-01-31 11:40:00,80.12,80.13,80.0,80.02,122462.0,70.4358,70.4446,70.3303,70.3479,122462.0
2018-01-31 11:50:00,80.01,80.04,79.96,79.98,86974.0,70.3391,70.3654,70.2951,70.3127,86974.0
2018-01-31 12:00:00,79.98,80.02,79.93,79.94,102116.0,70.3127,70.3479,70.2687,70.2775,102116.0
2018-01-31 12:10:00,79.94,79.97,79.92,79.96,59464.0,70.2775,70.3039,70.2599,70.2951,59464.0
2018-01-31 12:20:00,79.97,80.04,79.96,80.01,97870.0,70.3039,70.3654,70.2951,70.3391,97870.0
2018-01-31 12:30:00,80.01,80.14,80.0,80.07,109555.0,70.3391,70.4534,70.3303,70.3918,109555.0
2018-01-31 12:40:00,80.07,80.08,80.01,80.04,118130.0,70.3918,70.4006,70.3391,70.3654,118130.0
2018-01-31 12:50:00,80.04,80.07,80.0,80.06,92733.0,70.3654,70.3918,70.3303,70.383,92733.0
2018-01-31 13:00:00,80.06,80.1,80.02,80.03,171131.0,70.383,70.4182,70.3479,70.3567,171131.0
2018-01-31 13:10:00,80.03,80.05,80.0,80.02,66092.0,70.3567,70.3742,70.3303,70.3479,66092.0
2018-01-31 13:20:00,80.03,80.12,80.03,80.08,87630.0,70.3567,70.4358,70.3567,70.4006,87630.0
2018-01-31 13:30:00,80.08,80.11,80.04,80.06,72815.0,70.4006,70.427,70.3654,70.383,72815.0
2018-01-31 13:40:00,80.06,80.09,80.03,80.05,51538.0,70.383,70.4094,70.3567,70.3742,51538.0
2018-01-31 13:50:00,80.04,80.06,80.0,80.0,132319.0,70.3654,70.383,70.3303,70.3303,132319.0
2018-01-31 14:00:00,80.0,80.16,79.96,80.06,196321.0,70.3303,70.4709,70.2951,70.383,196321.0
2018-01-31 14:10:00,80.06,80.08,79.88,79.88,242809.0,70.383,70.4006,70.2248,70.2248,242809.0
2018-01-31 14:20:00,79.87,79.88,79.68,79.73,285213.0,70.216,70.2248,70.049,70.0929,285213.0
2018-01-31 14:30:00,79.73,79.75,79.61,79.68,176897.0,70.0929,70.1105,69.9874,70.049,176897.0
2018-01-31 14:40:00,79.68,79.74,79.53,79.55,1063465.0,70.049,70.1017,69.9171,69.9347,1063465.0
2018-01-31 14:50:00,79.54,79.73,79.47,79.71,378881.0,69.9259,70.0929,69.8643,70.0753,378881.0
2018-01-31 15:00:00,79.71,79.73,79.53,79.59,319707.0,70.0753,70.0929,69.9171,69.9698,319707.0
2018-01-31 15:10:00,79.59,79.62,79.49,79.58,310473.0,69.9698,69.9962,69.8819,69.961,310473.0
2018-01-31 15:20:00,79.58,79.65,79.55,79.64,301006.0,69.961,70.0226,69.9347,70.0138,301006.0
2018-01-31 15:30:00,79.64,79.83,79.64,79.8,692028.0,70.0138,70.1808,70.0138,70.1545,692028.0
2018-01-31 15:40:00,79.8,79.97,79.79,79.84,724855.0,70.1545,70.3039,70.1457,70.1896,724855.0
2018-01-31 15:50:00,79.83,79.87,79.73,79.75,3399778.0,70.1808,70.216,70.0929,70.1105,3399778.0
2018-02-01 09:30:00,79.22,79.57,79.11,79.43,950590.0,69.6446,69.9523,69.5479,69.8292,950590.0
2018-02-01 09:40:00,79.44,79.45,79.29,79.43,1147667.0,69.838,69.8468,69.7061,69.8292,1147667.0
2018-02-01 09:50:00,79.43,79.71,79.42,79.62,507822.0,69.8292,70.0753,69.8204,69.9962,507822.0
2018-02-01 10:00:00,79.61,79.75,79.6,79.72,538927.0,69.9874,70.1105,69.9786,70.0841,538927.0
2018-02-01 10:10:00,79.72,79.76,79.61,79.66,433933.0,70.0841,70.1193,69.9874,70.0314,433933.0
2018-02-01 10:20:00,79.66,79.75,79.58,79.62,240273.0,70.0314,70.1105,69.961,69.9962,240273.0
2018-02-01 10:30:00,79.62,79.65,79.53,79.61,164213.0,69.9962,70.0226,69.9171,69.9874,164213.0
2018-02-01 10:40:00,79.61,79.62,79.48,79.59,235027.0,69.9874,69.9962,69.8731,69.9698,235027.0
2018-02-01 10:50:00,79.59,79.67,79.56,79.65,161516.0,69.9698,70.0402,69.9435,70.0226,161516.0
2018-02-01 11:00:00,79.65,79.8,79.64,79.75,236369.0,70.0226,70.1545,70.0138,70.1105,236369.0
2018-02-01 11:10:00,79.74,79.83,79.74,79.79,374100.0,70.1017,70.1808,70.1017,70.1457,374100.0
2018-02-01 11:20:00,79.79,79.82,79.72,79.79,191625.0,70.1457,70.172,70.0841,70.1457,191625.0
2018-02-01 11:30:00,79.79,80.12,79.79,80.09,415745.0,70.1457,70.4358,70.1457,70.4094,415745.0
2018-02-01 11:40:00,80.09,80.2,80.07,80.1,295595.0,70.4094,70.5061,70.3918,70.4182,295595.0
2018-02-01 11:50:00,80.1,80.17,80.08,80.16,150345.0,70.4182,70.4797,70.4006,70.4709,150345.0
2018-02-01 12:00:00,80.16,80.19,80.09,80.11,126439.0,70.4709,70.4973,70.4094,70.427,126439.0
2018-02-01 12:10:00,80.11,80.19,80.06,80.19,190561.0,70.427,70.4973,70.383,70.4973,190561.0
2018-02-01 12:20:00,80.19,80.19,80.08,80.1,106518.0,70.4973,70.4973,70.4006,70.4182,106518.0
2018-02-01 12:30:00,80.09,80.16,80.09,80.16,78944.0,70.4094,70.4709,70.4094,70.4709,78944.0
2018-02-01 12:40:00,80.16,80.16,80.09,80.11,160933.0,70.4709,70.4709,70.4094,70.427,160933.0
2018-02-01 12:50:00,80.12,80.15,80.09,80.13,100298.0,70.4358,70.4621,70.4094,70.4446,100298.0
2018-02-01 13:00:00,80.12,80.27,80.12,80.23,137109.0,70.4358,70.5676,70.4358,70.5325,137109.0
2018-02-01 13:10:00,80.23,80.23,80.13,80.16,106869.0,70.5325,70.5325,70.4446,70.4709,106869.0
2018-02-01 13:20:00,80.15,80.17,80.09,80.1,61641.0,70.4621,70.4797,70.4094,70.4182,61641.0
2018-02-01 13:30:00,80.09,80.11,79.97,79.98,93103.0,70.4094,70.427,70.3039,70.3127,93103.0
2018-02-01 13:40:00,79.98,79.99,79.83,79.89,105806.0,70.3127,70.3215,70.1808,70.2336,105806.0
2018-02-01 13:50:00,79.9,79.9,79.7,79.72,115445.0,70.2424,70.2424,70.0665,70.0841,115445.0
2018-02-01 14:00:00,79.72,79.76,79.68,79.69,198450.0,70.0841,70.1193,70.049,70.0577,198450.0
2018-02-01 14:10:00,79.69,79.69,79.52,79.53,157743.0,70.0577,70.0577,69.9083,69.9171,157743.0
2018-02-01 14:20:00,79.53,79.65,79.41,79.65,529393.0,69.9171,70.0226,69.8116,70.0226,529393.0
2018-02-01 14:30:00,79.64,79.72,79.6,79.67,276470.0,70.0138,70.0841,69.9786,70.0402,276470.0
2018-02-01 14:40:00,79.67,79.71,79.62,79.71,263390.0,70.0402,70.0753,69.9962,70.0753,263390.0
2018-02-01 14:50:00,79.71,79.76,79.67,79.74,258285.0,70.0753,70.1193,70.0402,70.1017,258285.0
2018-02-01 15:00:00,79.74,79.78,79.65,79.71,165897.0,70.1017,70.1369,70.0226,70.0753,165897.0
2018-02-01 15:10:00,79.72,79.75,79.57,79.58,146907.0,70.0841,70.1105,69.9523,69.961,146907.0
2018-02-01 15:20:00,79.57,79.63,79.49,79.51,498727.0,69.9523,70.005,69.8819,69.8995,498727.0
2018-02-01 15:30:00,79.5,79.5,79.34,79.45,717149.0,69.8907,69.8907,69.7501,69.8468,717149.0
2018-02-01 15:40:00,79.45,79.5,79.35,79.46,587194.0,69.8468,69.8907,69.7588,69.8555,587194.0
2018-02-01 15:50:00,79.47,79.64,79.46,79.61,977787.0,69.8643,70.0138,69.8555,69.9874,977787.0
2018-02-02 09:30:00,79.11,79.25,78.89,78.9,418677.0,69.5479,69.6709,69.3544,69.3632,418677.0
2018-02-02 09:40:00,78.9,79.04,78.88,78.99,462962.0,69.3632,69.4863,69.3457,69.4424,462962.0
2018-02-02 09:50:00,78.99,79.12,78.91,78.98,795333.0,69.4424,69.5566,69.372,69.4336,795333.0
2018-02-02 10:00:00,78.98,78.98,78.72,78.84,501961.0,69.4336,69.4336,69.205,69.3105,501961.0
2018-02-02 10:10:00,78.83,78.99,78.8,78.93,331548.0,69.3017,69.4424,69.2753,69.3896,331548.0
2018-02-02 10:20:00,78.93,79.1,78.9,79.06,223956.0,69.3896,69.5391,69.3632,69.5039,223956.0
2018-02-02 10:30:00,79.06,79.09,78.98,79.04,198273.0,69.5039,69.5303,69.4336,69.4863,198273.0
2018-02-02 10:40:00,79.05,79.12,78.97,79.06,194240.0,69.4951,69.5566,69.4248,69.5039,194240.0
2018-02-02 10:50:00,79.05,79.16,79.04,79.09,297619.0,69.4951,69.5918,69.4863,69.5303,297619.0
2018-02-02 11:00:00,79.09,79.09,78.96,79.03,206546.0,69.5303,69.5303,69.416,69.4775,206546.0
2018-02-02 11:10:00,79.03,79.05,78.84,78.88,118140.0,69.4775,69.4951,69.3105,69.3457,118140.0
2018-02-02 11:20:00,78.87,78.94,78.82,78.85,358926.0,69.3369,69.3984,69.2929,69.3193,358926.0
2018-02-02 11:30:00,78.85,78.9,78.8,78.86,213042.0,69.3193,69.3632,69.2753,69.3281,213042.0
2018-02-02 11:40:00,78.86,78.9,78.78,78.86,241374.0,69.3281,69.3632,69.2577,69.3281,241374.0
2018-02-02 11:50:00,78.87,78.92,78.68,78.68,156938.0,69.3369,69.3808,69.1698,69.1698,156938.0
2018-02-02 12:00:00,78.67,78.73,78.62,78.69,231575.0,69.161,69.2138,69.1171,69.1786,231575.0
2018-02-02 12:10:00,78.69,78.82,78.68,78.8,188311.0,69.1786,69.2929,69.1698,69.2753,188311.0
2018-02-02 12:20:00,78.8,78.84,78.71,78.84,274251.0,69.2753,69.3105,69.1962,69.3105,274251.0
2018-02-02 12:30:00,78.83,78.86,78.79,78.8,67483.0,69.3017,69.3281,69.2665,69.2753,67483.0
2018-02-02 12:40:00,78.81,78.86,78.8,78.85,84186.0,69.2841,69.3281,69.2753,69.3193,84186.0
2018-02-02 12:50:00,78.85,78.86,78.72,78.73,90432.0,69.3193,69.3281,69.205,69.2138,90432.0
2018-02-02 13:00:00,78.72,78.73,78.67,78.69,172542.0,69.205,69.2138,69.161,69.1786,172542.0
2018-02-02 13:10:00,78.69,78.76,78.67,78.68,194831.0,69.1786,69.2402,69.161,69.1698,194831.0
2018-02-02 13:20:00,78.68,78.7,78.6,78.69,201791.0,69.1698,69.1874,69.0995,69.1786,201791.0
2018-02-02 13:30:00,78.69,78.75,78.63,78.64,160996.0,69.1786,69.2314,69.1259,69.1347,160996.0
2018-02-02 13:40:00,78.64,78.64,78.49,78.5,193415.0,69.1347,69.1347,69.0028,69.0116,193415.0
2018-02-02 13:50:00,78.5,78.56,78.46,78.46,1489339.0,69.0116,69.0643,68.9764,68.9764,1489339.0
2018-02-02 14:00:00,78.47,78.5,78.43,78.45,167506.0,68.9852,69.0116,68.95,68.9676,167506.0
2018-02-02 14:10:00,78.45,78.46,78.24,78.33,970906.0,68.9676,68.9764,68.783,68.8621,970906.0
2018-02-02 14:20:00,78.32,78.37,78.12,78.19,493952.0,68.8533,68.8973,68.6775,68.7391,493952.0
2018-02-02 14:30:00,78.18,78.35,78.18,78.25,269857.0,68.7303,68.8797,68.7303,68.7918,269857.0
2018-02-02 14:40:00,78.25,78.37,78.23,78.28,217803.0,68.7918,68.8973,68.7742,68.8182,217803.0
2018-02-02 14:50:00,78.28,78.31,78.1,78.17,395514.0,68.8182,68.8446,68.6599,68.7215,395514.0
2018-02-02 15:00:00,78.17,78.21,77.97,77.99,597673.0,68.7215,68.7566,68.5456,68.5632,597673.0
2018-02-02 15:10:00,77.99,78.33,77.99,78.26,448657.0,68.5632,68.8621,68.5632,68.8006,448657.0
2018-02-02 15:20:00,78.26,78.41,78.25,78.3,491112.0,68.8006,68.9325,68.7918,68.8358,491112.0
2018-02-02 15:30:00,78.3,78.42,78.15,78.38,929179.0,68.8358,68.9413,68.7039,68.9061,929179.0
2018-02-02 15:40:00,78.37,78.38,78.15,78.18,577736.0,68.8973,68.9061,68.7039,68.7303,577736.0
2018-02-02 15:50:00,78.17,78.21,77.98,77.99,1965650.0,68.7215,68.7566,68.5544,68.5632,1965650.0
2018-02-05 09:30:00,77.2,77.62,77.12,77.49,849327.0,67.8687,68.238,67.7984,68.1237,849327.0
2018-02-05 09:40:00,77.48,77.52,77.33,77.34,651321.0,68.1149,68.15,67.983,67.9918,651321.0
2018-02-05 09:50:00,77.34,77.63,77.31,77.63,372376.0,67.9918,68.2467,67.9654,68.2467,372376.0
2018-02-05 10:00:00,77.62,77.82,77.51,77.82,453663.0,68.238,68.4138,68.1412,68.4138,453663.0
2018-02-05 10:10:00,77.81,77.94,77.74,77.91,452564.0,68.405,68.5193,68.3434,68.4929,452564.0
2018-02-05 10:20:00,77.9,78.18,77.85,78.14,323054.0,68.4841,68.7303,68.4402,68.6951,323054.0
2018-02-05 10:30:00,78.13,78.14,77.71,77.76,285166.0,68.6863,68.6951,68.3171,68.361,285166.0
2018-02-05 10:40:00,77.76,78.03,77.74,77.98,213772.0,68.361,68.5984,68.3434,68.5544,213772.0
2018-02-05 10:50:00,77.98,78.02,77.87,77.94,288255.0,68.5544,68.5896,68.4577,68.5193,288255.0
2018-02-05 11:00:00,77.94,78.0,77.8,77.88,300916.0,68.5193,68.572,68.3962,68.4665,300916.0
2018-02-05 11:10:00,77.88,77.9,77.79,77.83,176455.0,68.4665,68.4841,68.3874,68.4226,176455.0
2018-02-05 11:20:00,77.82,77.91,77.73,77.83,218643.0,68.4138,68.4929,68.3347,68.4226,218643.0
2018-02-05 11:30:00,77.82,77.82,77.63,77.68,426894.0,68.4138,68.4138,68.2467,68.2907,426894.0
2018-02-05 11:40:00,77.67,77.67,77.52,77.53,483234.0,68.2819,68.2819,68.15,68.1588,483234.0
2018-02-05 11:50:00,77.54,77.72,77.53,77.7,247408.0,68.1676,68.3259,68.1588,68.3083,247408.0
2018-02-05 12:00:00,77.69,77.71,77.49,77.49,187530.0,68.2995,68.3171,68.1237,68.1237,187530.0
2018-02-05 12:10:00,77.48,77.56,77.36,77.36,255363.0,68.1149,68.1852,68.0094,68.0094,255363.0
2018-02-05 12:20:00,77.36,77.41,77.22,77.36,235645.0,68.0094,68.0533,67.8863,68.0094,235645.0
2018-02-05 12:30:00,77.35,77.51,77.33,77.36,157522.0,68.0006,68.1412,67.983,68.0094,157522.0
2018-02-05 12:40:00,77.36,77.47,77.34,77.45,188344.0,68.0094,68.1061,67.9918,68.0885,188344.0
2018-02-05 12:50:00,77.45,77.51,77.31,77.34,256930.0,68.0885,68.1412,67.9654,67.9918,256930.0
2018-02-05 13:00:00,77.32,77.32,76.91,76.93,511380.0,67.9742,67.9742,67.6138,67.6314,511380.0
2018-02-05 13:10:00,76.94,77.06,76.85,76.85,409744.0,67.6401,67.7456,67.561,67.561,409744.0
2018-02-05 13:20:00,76.86,76.97,76.72,76.81,433593.0,67.5698,67.6665,67.4467,67.5259,433593.0
2018-02-05 13:30:00,76.81,76.91,76.67,76.68,437220.0,67.5259,67.6138,67.4028,67.4116,437220.0
2018-02-05 13:40:00,76.68,76.84,76.68,76.79,495466.0,67.4116,67.5522,67.4116,67.5083,495466.0
2018-02-05 13:50:00,76.8,77.12,76.79,77.11,263295.0,67.5171,67.7984,67.5083,67.7896,263295.0
2018-02-05 14:00:00,77.12,77.12,76.86,76.9,219553.0,67.7984,67.7984,67.5698,67.605,219553.0
2018-02-05 14:10:00,76.91,77.0,76.71,76.78,285023.0,67.6138,67.6929,67.4379,67.4995,285023.0
2018-02-05 14:20:00,76.77,76.79,76.56,76.61,402886.0,67.4907,67.5083,67.3061,67.35,402886.0
2018-02-05 14:30:00,76.6,76.6,76.34,76.4,486472.0,67.3412,67.3412,67.1127,67.1654,486472.0
2018-02-05 14:40:00,76.4,76.51,76.23,76.27,574378.0,67.1654,67.2621,67.016,67.0511,574378.0
2018-02-05 14:50:00,76.26,76.27,75.75,75.76,539190.0,67.0423,67.0511,66.594,66.6028,539190.0
2018-02-05 15:00:00,75.75,75.81,74.26,74.28,923689.0,66.594,66.6467,65.2841,65.3017,923689.0
2018-02-05 15:10:00,74.21,75.9,73.95,75.4,964803.0,65.2401,66.7259,65.0116,66.2863,964803.0
2018-02-05 15:20:00,75.41,76.08,75.25,76.04,695968.0,66.2951,66.8841,66.1544,66.8489,695968.0
2018-02-05 15:30:00,76.04,76.12,75.31,75.32,1558512.0,66.8489,66.9193,66.2072,66.216,1558512.0
2018-02-05 15:40:00,75.31,75.51,74.97,74.98,1712812.0,66.2072,66.383,65.9083,65.9171,1712812.0
2018-02-05 15:50:00,74.97,75.21,74.4,74.45,4618020.0,65.9083,66.1193,65.4072,65.4511,4618020.0
2018-02-06 09:30:00,73.05,74.49,72.64,74.49,1626937.0,64.2203,65.4863,63.8599,65.4863,1626937.0
2018-02-06 09:40:00,74.49,74.93,74.47,74.81,1277320.0,65.4863,65.8731,65.4687,65.7676,1277320.0
2018-02-06 09:50:00,74.82,75.55,74.75,75.09,1529231.0,65.7764,66.4182,65.7149,66.0138,1529231.0
2018-02-06 10:00:00,75.09,75.54,74.87,74.91,1265637.0,66.0138,66.4094,65.8203,65.8555,1265637.0
2018-02-06 10:10:00,74.91,75.16,74.01,74.4,1248837.0,65.8555,66.0753,65.0643,65.4072,1248837.0
2018-02-06 10:20:00,74.42,74.7,74.01,74.26,924369.0,65.4247,65.6709,65.0643,65.2841,924369.0
2018-02-06 10:30:00,74.28,74.36,73.69,73.98,821064.0,65.3017,65.372,64.783,65.0379,821064.0
2018-02-06 10:40:00,73.97,74.5,73.74,74.37,545425.0,65.0291,65.4951,64.8269,65.3808,545425.0
2018-02-06 10:50:00,74.37,74.72,74.2,74.32,722404.0,65.3808,65.6885,65.2313,65.3368,722404.0
2018-02-06 11:00:00,74.33,74.57,74.11,74.35,477025.0,65.3456,65.5566,65.1522,65.3632,477025.0
2018-02-06 11:10:00,74.35,74.5,74.08,74.37,574257.0,65.3632,65.4951,65.1258,65.3808,574257.0
2018-02-06 11:20:00,74.36,74.41,74.01,74.15,459239.0,65.372,65.4159,65.0643,65.1874,459239.0
2018-02-06 11:30:00,74.14,74.14,73.84,74.06,429182.0,65.1786,65.1786,64.9148,65.1083,429182.0
2018-02-06 11:40:00,74.06,74.32,74.04,74.31,551150.0,65.1083,65.3368,65.0907,65.328,551150.0
2018-02-06 11:50:00,74.31,74.54,74.23,74.24,1270228.0,65.328,65.5302,65.2577,65.2665,1270228.0
2018-02-06 12:00:00,74.25,74.61,74.25,74.57,286677.0,65.2753,65.5918,65.2753,65.5566,286677.0
2018-02-06 12:10:00,74.56,74.78,74.39,74.54,560232.0,65.5478,65.7412,65.3984,65.5302,560232.0
2018-02-06 12:20:00,74.54,74.88,74.5,74.84,336213.0,65.5302,65.8291,65.4951,65.794,336213.0
2018-02-06 12:30:00,74.84,75.1,74.66,75.09,367290.0,65.794,66.0225,65.6357,66.0138,367290.0
2018-02-06 12:40:00,75.09,75.1,74.66,74.75,471119.0,66.0138,66.0225,65.6357,65.7149,471119.0
2018-02-06 12:50:00,74.75,74.77,74.47,74.68,282295.0,65.7149,65.7324,65.4687,65.6533,282295.0
2018-02-06 13:00:00,74.69,74.69,74.25,74.32,292601.0,65.6621,65.6621,65.2753,65.3368,292601.0
2018-02-06 13:10:00,74.31,74.73,74.27,74.72,223490.0,65.328,65.6973,65.2929,65.6885,223490.0
2018-02-06 13:20:00,74.71,74.76,74.49,74.58,290429.0,65.6797,65.7236,65.4863,65.5654,290429.0
2018-02-06 13:30:00,74.57,74.59,74.24,74.47,361311.0,65.5566,65.5742,65.2665,65.4687,361311.0
2018-02-06 13:40:00,74.47,74.49,74.25,74.31,255499.0,65.4687,65.4863,65.2753,65.328,255499.0
2018-02-06 13:50:00,74.31,74.31,74.1,74.16,281079.0,65.328,65.328,65.1434,65.1962,281079.0
2018-02-06 14:00:00,74.15,74.24,73.95,73.96,425649.0,65.1874,65.2665,65.0116,65.0203,425649.0
2018-02-06 14:10:00,73.96,74.33,73.96,74.07,359146.0,65.0203,65.3456,65.0203,65.117,359146.0
2018-02-06 14:20:00,74.06,74.17,73.94,74.08,348458.0,65.1083,65.205,65.0028,65.1258,348458.0
2018-02-06 14:30:00,74.09,74.49,74.0,74.38,403148.0,65.1346,65.4863,65.0555,65.3896,403148.0
2018-02-06 14:40:00,74.38,74.91,74.36,74.88,284517.0,65.3896,65.8555,65.372,65.8291,284517.0
2018-02-06 14:50:00,74.88,75.36,74.73,75.28,435256.0,65.8291,66.2511,65.6973,66.1808,435256.0
2018-02-06 15:00:00,75.27,75.96,75.27,75.96,721268.0,66.172,66.7786,66.172,66.7786,721268.0
2018-02-06 15:10:00,75.96,75.98,75.4,75.48,493641.0,66.7786,66.7962,66.2863,66.3566,493641.0
2018-02-06 15:20:00,75.47,75.69,75.39,75.67,438854.0,66.3478,66.5412,66.2775,66.5237,438854.0
2018-02-06 15:30:00,75.67,75.93,75.42,75.93,794178.0,66.5237,66.7522,66.3039,66.7522,794178.0
2018-02-06 15:40:00,75.94,76.03,75.5,75.52,1378251.0,66.761,66.8401,66.3742,66.3918,1378251.0
2018-02-06 15:50:00,75.52,75.82,75.33,75.82,3127609.0,66.3918,66.6555,66.2247,66.6555,3127609.0
2018-02-07 09:30:00,75.75,76.27,75.49,76.18,957201.0,66.594,67.0511,66.3654,66.972,957201.0
2018-02-07 09:40:00,76.17,76.5,76.08,76.16,1638033.0,66.9632,67.2533,66.8841,66.9544,1638033.0
2018-02-07 09:50:00,76.15,76.55,76.13,76.5,951387.0,66.9456,67.2973,66.9281,67.2533,951387.0
2018-02-07 10:00:00,76.49,76.61,76.22,76.55,1553487.0,67.2445,67.35,67.0072,67.2973,1553487.0
2018-02-07 10:10:00,76.56,76.68,76.4,76.54,595750.0,67.3061,67.4116,67.1654,67.2885,595750.0
2018-02-07 10:20:00,76.54,76.58,76.3,76.38,611821.0,67.2885,67.3237,67.0775,67.1478,611821.0
2018-02-07 10:30:00,76.38,76.52,76.3,76.52,391012.0,67.1478,67.2709,67.0775,67.2709,391012.0
2018-02-07 10:40:00,76.51,76.66,76.39,76.66,311782.0,67.2621,67.394,67.1566,67.394,311782.0
2018-02-07 10:50:00,76.66,76.84,76.64,76.82,486780.0,67.394,67.5522,67.3764,67.5346,486780.0
2018-02-07 11:00:00,76.82,77.06,76.81,77.04,423107.0,67.5346,67.7456,67.5259,67.7281,423107.0
2018-02-07 11:10:00,77.05,77.15,76.88,76.89,702086.0,67.7368,67.8248,67.5874,67.5962,702086.0
2018-02-07 11:20:00,76.89,76.98,76.76,76.78,317169.0,67.5962,67.6753,67.4819,67.4995,317169.0
2018-02-07 11:30:00,76.77,76.77,76.58,76.69,449143.0,67.4907,67.4907,67.3237,67.4204,449143.0
2018-02-07 11:40:00,76.7,76.81,76.61,76.76,237087.0,67.4292,67.5259,67.35,67.4819,237087.0
2018-02-07 11:50:00,76.75,76.97,76.68,76.94,494378.0,67.4731,67.6665,67.4116,67.6401,494378.0
2018-02-07 12:00:00,76.95,77.02,76.83,76.89,306926.0,67.6489,67.7105,67.5434,67.5962,306926.0
2018-02-07 12:10:00,76.89,77.02,76.85,76.89,173973.0,67.5962,67.7105,67.561,67.5962,173973.0
2018-02-07 12:20:00,76.89,76.94,76.76,76.94,213519.0,67.5962,67.6401,67.4819,67.6401,213519.0
2018-02-07 12:30:00,76.95,76.97,76.62,76.63,319031.0,67.6489,67.6665,67.3588,67.3676,319031.0
2018-02-07 12:40:00,76.63,76.82,76.6,76.65,210287.0,67.3676,67.5346,67.3412,67.3852,210287.0
2018-02-07 12:50:00,76.63,76.74,76.61,76.67,202519.0,67.3676,67.4643,67.35,67.4028,202519.0
2018-02-07 13:00:00,76.68,76.83,76.42,76.48,886017.0,67.4116,67.5434,67.183,67.2357,886017.0
2018-02-07 13:10:00,76.49,76.54,76.15,76.54,1247411.0,67.2445,67.2885,66.9456,67.2885,1247411.0
2018-02-07 13:20:00,76.53,76.54,76.17,76.4,598642.0,67.2797,67.2885,66.9632,67.1654,598642.0
2018-02-07 13:30:00,76.42,76.72,76.29,76.58,442636.0,67.183,67.4467,67.0687,67.3237,442636.0
2018-02-07 13:40:00,76.57,76.8,76.57,76.61,326988.0,67.3149,67.5171,67.3149,67.35,326988.0
2018-02-07 13:50:00,76.6,76.63,76.47,76.6,319495.0,67.3412,67.3676,67.227,67.3412,319495.0
2018-02-07 14:00:00,76.6,76.6,76.27,76.32,702784.0,67.3412,67.3412,67.0511,67.0951,702784.0
2018-02-07 14:10:00,76.33,76.57,76.33,76.54,376393.0,67.1039,67.3149,67.1039,67.2885,376393.0
2018-02-07 14:20:00,76.55,76.69,76.51,76.69,166212.0,67.2973,67.4204,67.2621,67.4204,166212.0
2018-02-07 14:30:00,76.69,76.71,76.53,76.53,231639.0,67.4204,67.4379,67.2797,67.2797,231639.0
2018-02-07 14:40:00,76.53,76.56,76.16,76.21,320044.0,67.2797,67.3061,66.9544,66.9984,320044.0
2018-02-07 14:50:00,76.21,76.44,76.09,76.42,517417.0,66.9984,67.2006,66.8929,67.183,517417.0
2018-02-07 15:00:00,76.42,76.63,76.4,76.54,370833.0,67.183,67.3676,67.1654,67.2885,370833.0
2018-02-07 15:10:00,76.55,76.74,76.51,76.63,298103.0,67.2973,67.4643,67.2621,67.3676,298103.0
2018-02-07 15:20:00,76.63,76.87,76.62,76.78,323076.0,67.3676,67.5786,67.3588,67.4995,323076.0
2018-02-07 15:30:00,76.77,76.85,76.62,76.72,488941.0,67.4907,67.561,67.3588,67.4467,488941.0
2018-02-07 15:40:00,76.73,76.82,76.32,76.39,664223.0,67.4555,67.5346,67.0951,67.1566,664223.0
2018-02-07 15:50:00,76.39,76.45,75.95,75.96,1828254.0,67.1566,67.2094,66.7698,66.7786,1828254.0
2018-02-08 09:30:00,76.04,76.16,75.59,75.78,486414.0,66.8489,66.9544,66.4533,66.6204,486414.0
2018-02-08 09:40:00,75.78,75.8,75.39,75.53,507523.0,66.6204,66.6379,66.2775,66.4006,507523.0
2018-02-08 09:50:00,75.53,75.82,75.42,75.67,336788.0,66.4006,66.6555,66.3039,66.5237,336788.0
2018-02-08 10:00:00,75.67,75.75,75.46,75.7,582490.0,66.5237,66.594,66.339,66.55,582490.0
2018-02-08 10:10:00,75.7,75.7,75.43,75.44,354611.0,66.55,66.55,66.3127,66.3215,354611.0
2018-02-08 10:20:00,75.45,75.56,75.31,75.33,569025.0,66.3302,66.4269,66.2072,66.2247,569025.0
2018-02-08 10:30:00,75.33,75.42,75.21,75.29,433518.0,66.2247,66.3039,66.1193,66.1896,433518.0
2018-02-08 10:40:00,75.29,75.41,75.16,75.17,374851.0,66.1896,66.2951,66.0753,66.0841,374851.0
2018-02-08 10:50:00,75.17,75.17,74.81,74.94,537326.0,66.0841,66.0841,65.7676,65.8819,537326.0
2018-02-08 11:00:00,74.93,75.23,74.87,75.02,649153.0,65.8731,66.1368,65.8203,65.9522,649153.0
2018-02-08 11:10:00,75.02,75.07,74.77,74.82,643529.0,65.9522,65.9962,65.7324,65.7764,643529.0
2018-02-08 11:20:00,74.83,74.86,74.5,74.57,639422.0,65.7852,65.8116,65.4951,65.5566,639422.0
2018-02-08 11:30:00,74.58,74.96,74.49,74.88,447546.0,65.5654,65.8995,65.4863,65.8291,447546.0
2018-02-08 11:40:00,74.88,74.89,74.66,74.78,1104727.0,65.8291,65.8379,65.6357,65.7412,1104727.0
2018-02-08 11:50:00,74.79,75.14,74.79,74.81,794051.0,65.75,66.0577,65.75,65.7676,794051.0
2018-02-08 12:00:00,74.82,74.89,74.68,74.68,465376.0,65.7764,65.8379,65.6533,65.6533,465376.0
2018-02-08 12:10:00,74.68,74.74,74.63,74.66,306302.0,65.6533,65.7061,65.6094,65.6357,306302.0
2018-02-08 12:20:00,74.66,74.69,74.24,74.39,503707.0,65.6357,65.6621,65.2665,65.3984,503707.0
2018-02-08 12:30:00,74.39,74.44,74.21,74.34,437511.0,65.3984,65.4423,65.2401,65.3544,437511.0
2018-02-08 12:40:00,74.34,74.63,74.26,74.35,452955.0,65.3544,65.6094,65.2841,65.3632,452955.0
2018-02-08 12:50:00,74.35,74.35,73.9,74.18,963134.0,65.3632,65.3632,64.9676,65.2137,963134.0
2018-02-08 13:00:00,74.17,74.36,73.97,74.3,988149.0,65.205,65.372,65.0291,65.3192,988149.0
2018-02-08 13:10:00,74.28,74.6,74.21,74.5,673163.0,65.3017,65.583,65.2401,65.4951,673163.0
2018-02-08 13:20:00,74.49,74.65,74.27,74.29,567195.0,65.4863,65.6269,65.2929,65.3105,567195.0
2018-02-08 13:30:00,74.28,74.63,74.24,74.63,527319.0,65.3017,65.6094,65.2665,65.6094,527319.0
2018-02-08 13:40:00,74.65,74.98,74.61,74.77,564588.0,65.6269,65.9171,65.5918,65.7324,564588.0
2018-02-08 13:50:00,74.78,74.96,74.67,74.84,538466.0,65.7412,65.8995,65.6445,65.794,538466.0
2018-02-08 14:00:00,74.84,74.86,74.54,74.72,579539.0,65.794,65.8116,65.5302,65.6885,579539.0
2018-02-08 14:10:00,74.73,74.99,74.68,74.88,518474.0,65.6973,65.9258,65.6533,65.8291,518474.0
2018-02-08 14:20:00,74.88,74.95,74.49,74.57,592160.0,65.8291,65.8907,65.4863,65.5566,592160.0
2018-02-08 14:30:00,74.56,74.56,74.29,74.53,571335.0,65.5478,65.5478,65.3105,65.5214,571335.0
2018-02-08 14:40:00,74.52,74.58,74.35,74.49,506922.0,65.5127,65.5654,65.3632,65.4863,506922.0
2018-02-08 14:50:00,74.5,74.51,74.15,74.33,603371.0,65.4951,65.5039,65.1874,65.3456,603371.0
2018-02-08 15:00:00,74.33,74.5,74.13,74.13,736904.0,65.3456,65.4951,65.1698,65.1698,736904.0
2018-02-08 15:10:00,74.13,74.18,73.96,74.04,606787.0,65.1698,65.2137,65.0203,65.0907,606787.0
2018-02-08 15:20:00,74.05,74.42,73.92,74.17,820257.0,65.0995,65.4247,64.9852,65.205,820257.0
2018-02-08 15:30:00,74.17,74.29,73.78,73.82,991244.0,65.205,65.3105,64.8621,64.8973,991244.0
2018-02-08 15:40:00,73.81,74.07,73.55,73.66,1445556.0,64.8885,65.117,64.6599,64.7566,1445556.0
2018-02-08 15:50:00,73.66,73.66,72.98,73.03,2372331.0,64.7566,64.7566,64.1588,64.2028,2372331.0
2018-02-09 09:30:00,73.87,74.01,73.62,73.62,819880.0,64.9412,65.0643,64.7214,64.7214,819880.0
2018-02-09 09:40:00,73.62,74.14,73.43,73.9,1092400.0,64.7214,65.1786,64.5544,64.9676,1092400.0
2018-02-09 09:50:00,73.89,74.14,73.74,73.82,927980.0,64.9588,65.1786,64.8269,64.8973,927980.0
2018-02-09 10:00:00,73.81,73.93,73.44,73.58,1504851.0,64.8885,64.994,64.5632,64.6863,1504851.0
2018-02-09 10:10:00,73.58,73.67,73.41,73.64,688552.0,64.6863,64.7654,64.5368,64.739,688552.0
2018-02-09 10:20:00,73.64,73.66,73.37,73.44,464113.0,64.739,64.7566,64.5017,64.5632,464113.0
2018-02-09 10:30:00,73.43,73.47,73.15,73.15,505709.0,64.5544,64.5896,64.3082,64.3082,505709.0
2018-02-09 10:40:00,73.14,73.15,72.19,72.44,1088561.0,64.2995,64.3082,63.4643,63.6841,1088561.0
2018-02-09 10:50:00,72.44,73.04,72.32,72.86,1481177.0,63.6841,64.2115,63.5786,64.0533,1481177.0
2018-02-09 11:00:00,72.88,73.25,72.82,72.96,1139761.0,64.0709,64.3962,64.0181,64.1412,1139761.0
2018-02-09 11:10:00,72.95,73.06,72.62,72.79,641226.0,64.1324,64.2291,63.8423,63.9918,641226.0
2018-02-09 11:20:00,72.79,72.92,72.66,72.79,896294.0,63.9918,64.106,63.8775,63.9918,896294.0
2018-02-09 11:30:00,72.78,73.04,72.74,72.88,555451.0,63.983,64.2115,63.9478,64.0709,555451.0
2018-02-09 11:40:00,72.89,72.9,72.51,72.54,413645.0,64.0797,64.0885,63.7456,63.772,413645.0
2018-02-09 11:50:00,72.54,72.63,72.31,72.33,663870.0,63.772,63.8511,63.5698,63.5874,663870.0
2018-02-09 12:00:00,72.33,72.41,70.3,71.89,780460.0,63.5874,63.6577,61.8027,63.2005,780460.0
2018-02-09 12:10:00,71.88,72.14,71.81,72.04,823776.0,63.1918,63.4203,63.1302,63.3324,823776.0
2018-02-09 12:20:00,72.03,72.38,71.91,71.92,634401.0,63.3236,63.6313,63.2181,63.2269,634401.0
2018-02-09 12:30:00,71.92,72.13,71.82,71.87,692032.0,63.2269,63.4115,63.139,63.183,692032.0
2018-02-09 12:40:00,71.86,71.9,71.66,71.72,568720.0,63.1742,63.2093,62.9983,63.0511,568720.0
2018-02-09 12:50:00,71.73,72.41,71.7,72.4,617041.0,63.0599,63.6577,63.0335,63.6489,617041.0
2018-02-09 13:00:00,72.4,72.41,71.98,71.98,333077.0,63.6489,63.6577,63.2797,63.2797,333077.0
2018-02-09 13:10:00,71.97,72.08,71.76,72.08,527348.0,63.2709,63.3676,63.0863,63.3676,527348.0
2018-02-09 13:20:00,72.08,72.12,71.65,71.74,753368.0,63.3676,63.4027,62.9896,63.0687,753368.0
2018-02-09 13:30:00,71.74,71.89,71.49,71.53,637251.0,63.0687,63.2005,62.8489,62.8841,637251.0
2018-02-09 13:40:00,71.52,72.21,71.51,72.19,571144.0,62.8753,63.4819,62.8665,63.4643,571144.0
2018-02-09 13:50:00,72.19,72.71,72.16,72.37,671838.0,63.4643,63.9214,63.4379,63.6225,671838.0
2018-02-09 14:00:00,72.38,73.17,72.34,72.99,1346469.0,63.6313,64.3258,63.5962,64.1676,1346469.0
2018-02-09 14:10:00,73.01,73.43,72.86,73.36,991786.0,64.1852,64.5544,64.0533,64.4929,991786.0
2018-02-09 14:20:00,73.36,73.74,73.01,73.04,1242270.0,64.4929,64.8269,64.1852,64.2115,1242270.0
2018-02-09 14:30:00,73.03,73.17,72.8,73.13,733854.0,64.2028,64.3258,64.0006,64.2907,733854.0
2018-02-09 14:40:00,73.14,73.28,72.93,73.01,881800.0,64.2995,64.4225,64.1148,64.1852,881800.0
2018-02-09 14:50:00,73.01,73.29,72.9,72.93,521844.0,64.1852,64.4313,64.0885,64.1148,521844.0
2018-02-09 15:00:00,72.92,72.92,72.45,72.61,1169846.0,64.106,64.106,63.6929,63.8335,1169846.0
2018-02-09 15:10:00,72.6,73.17,72.49,73.11,761613.0,63.8247,64.3258,63.728,64.2731,761613.0
2018-02-09 15:20:00,73.12,73.4,73.03,73.23,678311.0,64.2819,64.528,64.2028,64.3786,678311.0
2018-02-09 15:30:00,73.24,73.5,73.19,73.37,1260638.0,64.3874,64.6159,64.3434,64.5017,1260638.0
2018-02-09 15:40:00,73.37,74.26,73.37,74.07,1720380.0,64.5017,65.2841,64.5017,65.117,1720380.0
2018-02-09 15:50:00,74.07,74.43,73.6,73.81,4174411.0,65.117,65.4335,64.7039,64.8885,4174411.0
2018-02-12 09:30:00,74.43,74.59,74.25,74.53,1336625.0,65.4335,65.5742,65.2753,65.5214,1336625.0
2018-02-12 09:40:00,74.53,74.71,74.35,74.37,960076.0,65.5214,65.6797,65.3632,65.3808,960076.0
2018-02-12 09:50:00,74.37,74.43,74.14,74.24,732646.0,65.3808,65.4335,65.1786,65.2665,732646.0
2018-02-12 10:00:00,74.24,74.58,74.22,74.34,637281.0,65.2665,65.5654,65.2489,65.3544,637281.0
2018-02-12 10:10:00,74.33,74.37,74.08,74.14,678832.0,65.3456,65.3808,65.1258,65.1786,678832.0
2018-02-12 10:20:00,74.13,74.2,73.91,74.18,1059885.0,65.1698,65.2313,64.9764,65.2137,1059885.0
2018-02-12 10:30:00,74.17,74.4,73.98,74.21,749100.0,65.205,65.4072,65.0379,65.2401,749100.0
2018-02-12 10:40:00,74.21,74.33,74.05,74.33,790728.0,65.2401,65.3456,65.0995,65.3456,790728.0
2018-02-12 10:50:00,74.33,74.37,74.13,74.36,662435.0,65.3456,65.3808,65.1698,65.372,662435.0
2018-02-12 11:00:00,74.34,74.4,74.1,74.29,685170.0,65.3544,65.4072,65.1434,65.3105,685170.0
2018-02-12 11:10:00,74.29,74.55,74.25,74.49,702585.0,65.3105,65.539,65.2753,65.4863,702585.0
2018-02-12 11:20:00,74.49,74.64,74.42,74.56,416039.0,65.4863,65.6181,65.4247,65.5478,416039.0
2018-02-12 11:30:00,74.56,74.66,74.4,74.66,489627.0,65.5478,65.6357,65.4072,65.6357,489627.0
2018-02-12 11:40:00,74.67,74.79,74.64,74.75,301006.0,65.6445,65.75,65.6181,65.7149,301006.0
2018-02-12 11:50:00,74.76,74.98,74.66,74.98,471869.0,65.7236,65.9171,65.6357,65.9171,471869.0
2018-02-12 12:00:00,74.98,75.02,74.85,75.0,289989.0,65.9171,65.9522,65.8028,65.9346,289989.0
2018-02-12 12:10:00,75.0,75.21,74.95,75.17,401146.0,65.9346,66.1193,65.8907,66.0841,401146.0
2018-02-12 12:20:00,75.18,75.18,75.04,75.08,299046.0,66.0929,66.0929,65.9698,66.005,299046.0
2018-02-12 12:30:00,75.07,75.07,74.92,75.01,159689.0,65.9962,65.9962,65.8643,65.9434,159689.0
2018-02-12 12:40:00,75.01,75.05,74.91,74.91,194429.0,65.9434,65.9786,65.8555,65.8555,194429.0
2018-02-12 12:50:00,74.91,75.08,74.91,74.99,213789.0,65.8555,66.005,65.8555,65.9258,213789.0
2018-02-12 13:00:00,75.0,75.07,74.89,74.95,314171.0,65.9346,65.9962,65.8379,65.8907,314171.0
2018-02-12 13:10:00,74.93,75.09,74.93,75.01,227833.0,65.8731,66.0138,65.8731,65.9434,227833.0
2018-02-12 13:20:00,75.0,75.1,74.94,75.06,157436.0,65.9346,66.0225,65.8819,65.9874,157436.0
2018-02-12 13:30:00,75.06,75.09,74.98,75.04,146586.0,65.9874,66.0138,65.9171,65.9698,146586.0
2018-02-12 13:40:00,75.04,75.12,75.0,75.09,104341.0,65.9698,66.0401,65.9346,66.0138,104341.0
2018-02-12 13:50:00,75.1,75.47,75.1,75.38,434026.0,66.0225,66.3478,66.0225,66.2687,434026.0
2018-02-12 14:00:00,75.38,75.41,75.2,75.23,188680.0,66.2687,66.2951,66.1105,66.1368,188680.0
2018-02-12 14:10:00,75.23,75.26,75.16,75.21,200339.0,66.1368,66.1632,66.0753,66.1193,200339.0
2018-02-12 14:20:00,75.22,75.45,75.21,75.41,181915.0,66.128,66.3302,66.1193,66.2951,181915.0
2018-02-12 14:30:00,75.41,75.5,75.37,75.45,336078.0,66.2951,66.3742,66.2599,66.3302,336078.0
2018-02-12 14:40:00,75.45,75.5,75.2,75.22,282903.0,66.3302,66.3742,66.1105,66.128,282903.0
2018-02-12 14:50:00,75.22,75.28,75.14,75.23,236770.0,66.128,66.1808,66.0577,66.1368,236770.0
2018-02-12 15:00:00,75.24,75.37,75.21,75.32,198788.0,66.1456,66.2599,66.1193,66.216,198788.0
2018-02-12 15:10:00,75.31,75.51,75.27,75.42,241776.0,66.2072,66.383,66.172,66.3039,241776.0
2018-02-12 15:20:00,75.43,75.54,75.33,75.36,377648.0,66.3127,66.4094,66.2247,66.2511,377648.0
2018-02-12 15:30:00,75.37,75.45,75.04,75.14,470372.0,66.2599,66.3302,65.9698,66.0577,470372.0
2018-02-12 15:40:00,75.14,75.28,74.74,74.94,1154862.0,66.0577,66.1808,65.7061,65.8819,1154862.0
2018-02-12 15:50:00,74.93,75.17,74.89,74.99,1912491.0,65.8731,66.0841,65.8379,65.9258,1912491.0
2018-02-13 09:30:00,74.58,74.88,74.49,74.81,1067579.0,65.5654,65.8291,65.4863,65.7676,1067579.0
2018-02-13 09:40:00,74.81,74.93,74.59,74.59,682304.0,65.7676,65.8731,65.5742,65.5742,682304.0
2018-02-13 09:50:00,74.58,74.75,74.55,74.63,614527.0,65.5654,65.7149,65.539,65.6094,614527.0
2018-02-13 10:00:00,74.62,74.75,74.54,74.6,446603.0,65.6006,65.7149,65.5302,65.583,446603.0
2018-02-13 10:10:00,74.61,74.82,74.6,74.75,415828.0,65.5918,65.7764,65.583,65.7149,415828.0
2018-02-13 10:20:00,74.75,74.9,74.74,74.76,284713.0,65.7149,65.8467,65.7061,65.7236,284713.0
2018-02-13 10:30:00,74.77,74.85,74.63,74.85,299734.0,65.7324,65.8028,65.6094,65.8028,299734.0
2018-02-13 10:40:00,74.86,75.07,74.81,75.06,311943.0,65.8116,65.9962,65.7676,65.9874,311943.0
2018-02-13 10:50:00,75.07,75.11,74.99,75.04,189635.0,65.9962,66.0313,65.9258,65.9698,189635.0
2018-02-13 11:00:00,75.03,75.03,74.85,74.9,262930.0,65.961,65.961,65.8028,65.8467,262930.0
2018-02-13 11:10:00,74.91,74.97,74.85,74.94,425124.0,65.8555,65.9083,65.8028,65.8819,425124.0
2018-02-13 11:20:00,74.94,75.01,74.83,74.85,304287.0,65.8819,65.9434,65.7852,65.8028,304287.0
2018-02-13 11:30:00,74.85,74.93,74.74,74.83,148833.0,65.8028,65.8731,65.7061,65.7852,148833.0
2018-02-13 11:40:00,74.83,74.93,74.78,74.89,100127.0,65.7852,65.8731,65.7412,65.8379,100127.0
2018-02-13 11:50:00,74.9,74.94,74.85,74.89,115151.0,65.8467,65.8819,65.8028,65.8379,115151.0
2018-02-13 12:00:00,74.88,74.94,74.81,74.84,80592.0,65.8291,65.8819,65.7676,65.794,80592.0
2018-02-13 12:10:00,74.84,74.95,74.83,74.87,101154.0,65.794,65.8907,65.7852,65.8203,101154.0
2018-02-13 12:20:00,74.86,74.87,74.75,74.79,99252.0,65.8116,65.8203,65.7149,65.75,99252.0
2018-02-13 12:30:00,74.78,74.8,74.65,74.73,127319.0,65.7412,65.7588,65.6269,65.6973,127319.0
2018-02-13 12:40:00,74.73,74.81,74.71,74.81,83934.0,65.6973,65.7676,65.6797,65.7676,83934.0
2018-02-13 12:50:00,74.82,74.85,74.72,74.72,85084.0,65.7764,65.8028,65.6885,65.6885,85084.0
2018-02-13 13:00:00,74.72,74.85,74.7,74.84,84269.0,65.6885,65.8028,65.6709,65.794,84269.0
2018-02-13 13:10:00,74.84,75.07,74.8,75.04,270384.0,65.794,65.9962,65.7588,65.9698,270384.0
2018-02-13 13:20:00,75.05,75.19,75.04,75.15,235366.0,65.9786,66.1017,65.9698,66.0665,235366.0
2018-02-13 13:30:00,75.14,75.33,75.13,75.33,103936.0,66.0577,66.2247,66.0489,66.2247,103936.0
2018-02-13 13:40:00,75.32,75.32,75.23,75.24,111165.0,66.216,66.216,66.1368,66.1456,111165.0
2018-02-13 13:50:00,75.25,75.3,75.19,75.23,77530.0,66.1544,66.1984,66.1017,66.1368,77530.0
2018-02-13 14:00:00,75.23,75.29,75.2,75.27,200459.0,66.1368,66.1896,66.1105,66.172,200459.0
2018-02-13 14:10:00,75.27,75.38,75.27,75.3,165263.0,66.172,66.2687,66.172,66.1984,165263.0
2018-02-13 14:20:00,75.29,75.33,75.22,75.23,280722.0,66.1896,66.2247,66.128,66.1368,280722.0
2018-02-13 14:30:00,75.22,75.23,75.1,75.12,363724.0,66.128,66.1368,66.0225,66.0401,363724.0
2018-02-13 14:40:00,75.12,75.15,75.06,75.13,142430.0,66.0401,66.0665,65.9874,66.0489,142430.0
2018-02-13 14:50:00,75.13,75.24,75.11,75.24,240296.0,66.0489,66.1456,66.0313,66.1456,240296.0
2018-02-13 15:00:00,75.23,75.24,75.11,75.16,162551.0,66.1368,66.1456,66.0313,66.0753,162551.0
2018-02-13 15:10:00,75.15,75.24,75.08,75.2,259716.0,66.0665,66.1456,66.005,66.1105,259716.0
2018-02-13 15:20:00,75.2,75.27,75.13,75.23,346431.0,66.1105,66.172,66.0489,66.1368,346431.0
2018-02-13 15:30:00,75.22,75.34,75.18,75.32,268270.0,66.128,66.2335,66.0929,66.216,268270.0
2018-02-13 15:40:00,75.32,75.33,75.11,75.23,481779.0,66.216,66.2247,66.0313,66.1368,481779.0
2018-02-13 15:50:00,75.24,75.3,75.13,75.17,2057986.0,66.1456,66.1984,66.0489,66.0841,2057986.0
2018-02-14 09:30:00,74.8,75.09,74.72,74.83,912681.0,65.7588,66.0138,65.6885,65.7852,912681.0
2018-02-14 09:40:00,74.84,75.1,74.77,75.08,689278.0,65.794,66.0225,65.7324,66.005,689278.0
2018-02-14 09:50:00,75.07,75.4,75.04,75.08,883046.0,65.9962,66.2863,65.9698,66.005,883046.0
2018-02-14 10:00:00,75.09,75.38,74.94,75.35,630754.0,66.0138,66.2687,65.8819,66.2423,630754.0
2018-02-14 10:10:00,75.35,75.54,75.32,75.47,687497.0,66.2423,66.4094,66.216,66.3478,687497.0
2018-02-14 10:20:00,75.47,75.67,75.4,75.48,611350.0,66.3478,66.5237,66.2863,66.3566,611350.0
2018-02-14 10:30:00,75.49,75.74,75.43,75.74,481706.0,66.3654,66.5852,66.3127,66.5852,481706.0
2018-02-14 10:40:00,75.73,75.76,75.6,75.61,382507.0,66.5764,66.6028,66.4621,66.4709,382507.0
2018-02-14 10:50:00,75.6,75.6,75.44,75.47,323032.0,66.4621,66.4621,66.3215,66.3478,323032.0
2018-02-14 11:00:00,75.46,75.54,75.33,75.37,280285.0,66.339,66.4094,66.2247,66.2599,280285.0
2018-02-14 11:10:00,75.38,75.61,75.37,75.6,265718.0,66.2687,66.4709,66.2599,66.4621,265718.0
2018-02-14 11:20:00,75.59,75.62,75.46,75.56,227652.0,66.4533,66.4797,66.339,66.4269,227652.0
2018-02-14 11:30:00,75.56,75.61,75.41,75.61,331658.0,66.4269,66.4709,66.2951,66.4709,331658.0
2018-02-14 11:40:00,75.6,75.68,75.42,75.42,423879.0,66.4621,66.5324,66.3039,66.3039,423879.0
2018-02-14 11:50:00,75.42,75.45,75.36,75.37,342641.0,66.3039,66.3302,66.2511,66.2599,342641.0
2018-02-14 12:00:00,75.36,75.5,75.35,75.37,111679.0,66.2511,66.3742,66.2423,66.2599,111679.0
2018-02-14 12:10:00,75.38,75.45,75.34,75.37,140484.0,66.2687,66.3302,66.2335,66.2599,140484.0
2018-02-14 12:20:00,75.37,75.57,75.33,75.52,185197.0,66.2599,66.4357,66.2247,66.3918,185197.0
2018-02-14 12:30:00,75.52,75.53,75.44,75.5,138694.0,66.3918,66.4006,66.3215,66.3742,138694.0
2018-02-14 12:40:00,75.5,75.54,75.44,75.44,66229.0,66.3742,66.4094,66.3215,66.3215,66229.0
2018-02-14 12:50:00,75.43,75.62,75.4,75.58,145106.0,66.3127,66.4797,66.2863,66.4445,145106.0
2018-02-14 13:00:00,75.58,75.79,75.54,75.72,298141.0,66.4445,66.6291,66.4094,66.5676,298141.0
2018-02-14 13:10:00,75.72,75.84,75.7,75.77,213661.0,66.5676,66.6731,66.55,66.6116,213661.0
2018-02-14 13:20:00,75.77,75.92,75.72,75.73,288017.0,66.6116,66.7434,66.5676,66.5764,288017.0
2018-02-14 13:30:00,75.73,75.88,75.73,75.87,113476.0,66.5764,66.7083,66.5764,66.6995,113476.0
2018-02-14 13:40:00,75.87,75.99,75.82,75.98,350561.0,66.6995,66.805,66.6555,66.7962,350561.0
2018-02-14 13:50:00,75.98,75.98,75.88,75.9,122886.0,66.7962,66.7962,66.7083,66.7259,122886.0
2018-02-14 14:00:00,75.9,76.0,75.87,75.9,174738.0,66.7259,66.8138,66.6995,66.7259,174738.0
2018-02-14 14:10:00,75.9,75.99,75.88,75.93,98452.0,66.7259,66.805,66.7083,66.7522,98452.0
2018-02-14 14:20:00,75.94,75.97,75.71,75.72,224093.0,66.761,66.7874,66.5588,66.5676,224093.0
2018-02-14 14:30:00,75.72,75.9,75.68,75.9,200239.0,66.5676,66.7259,66.5324,66.7259,200239.0
2018-02-14 14:40:00,75.9,75.92,75.78,75.85,108667.0,66.7259,66.7434,66.6204,66.6819,108667.0
2018-02-14 14:50:00,75.85,75.96,75.84,75.92,131866.0,66.6819,66.7786,66.6731,66.7434,131866.0
2018-02-14 15:00:00,75.92,76.13,75.92,76.05,185117.0,66.7434,66.9281,66.7434,66.8577,185117.0
2018-02-14 15:10:00,76.05,76.21,76.04,76.18,199156.0,66.8577,66.9984,66.8489,66.972,199156.0
2018-02-14 15:20:00,76.18,76.19,76.01,76.08,262114.0,66.972,66.9808,66.8226,66.8841,262114.0
2018-02-14 15:30:00,76.07,76.13,76.0,76.08,264764.0,66.8753,66.9281,66.8138,66.8841,264764.0
2018-02-14 15:40:00,76.08,76.16,76.0,76.12,378135.0,66.8841,66.9544,66.8138,66.9193,378135.0
2018-02-14 15:50:00,76.12,76.19,76.07,76.11,1063669.0,66.9193,66.9808,66.8753,66.9105,1063669.0
2018-02-15 09:30:00,76.72,76.96,76.62,76.92,661050.0,67.4467,67.6577,67.3588,67.6226,661050.0
2018-02-15 09:40:00,76.92,76.95,76.75,76.87,895499.0,67.6226,67.6489,67.4731,67.5786,895499.0
2018-02-15 09:50:00,76.87,76.93,76.79,76.92,217602.0,67.5786,67.6314,67.5083,67.6226,217602.0
2018-02-15 10:00:00,76.93,76.99,76.74,76.76,241737.0,67.6314,67.6841,67.4643,67.4819,241737.0
2018-02-15 10:10:00,76.76,76.76,76.61,76.71,394692.0,67.4819,67.4819,67.35,67.4379,394692.0
2018-02-15 10:20:00,76.71,76.84,76.69,76.72,270111.0,67.4379,67.5522,67.4204,67.4467,270111.0
2018-02-15 10:30:00,76.71,76.76,76.6,76.6,230063.0,67.4379,67.4819,67.3412,67.3412,230063.0
2018-02-15 10:40:00,76.59,76.65,76.37,76.41,480446.0,67.3324,67.3852,67.139,67.1742,480446.0
2018-02-15 10:50:00,76.42,76.51,76.2,76.22,277298.0,67.183,67.2621,66.9896,67.0072,277298.0
2018-02-15 11:00:00,76.22,76.34,76.07,76.34,555204.0,67.0072,67.1127,66.8753,67.1127,555204.0
2018-02-15 11:10:00,76.33,76.47,76.3,76.39,279962.0,67.1039,67.227,67.0775,67.1566,279962.0
2018-02-15 11:20:00,76.4,76.59,76.39,76.58,332725.0,67.1654,67.3324,67.1566,67.3237,332725.0
2018-02-15 11:30:00,76.59,76.6,76.42,76.44,153272.0,67.3324,67.3412,67.183,67.2006,153272.0
2018-02-15 11:40:00,76.44,76.57,76.43,76.56,125825.0,67.2006,67.3149,67.1918,67.3061,125825.0
2018-02-15 11:50:00,76.55,76.63,76.48,76.52,197495.0,67.2973,67.3676,67.2357,67.2709,197495.0
2018-02-15 12:00:00,76.51,76.61,76.45,76.55,241443.0,67.2621,67.35,67.2094,67.2973,241443.0
2018-02-15 12:10:00,76.55,76.65,76.55,76.62,110946.0,67.2973,67.3852,67.2973,67.3588,110946.0
2018-02-15 12:20:00,76.63,76.66,76.56,76.61,102286.0,67.3676,67.394,67.3061,67.35,102286.0
2018-02-15 12:30:00,76.61,76.68,76.6,76.68,85669.0,67.35,67.4116,67.3412,67.4116,85669.0
2018-02-15 12:40:00,76.69,76.7,76.63,76.65,75336.0,67.4204,67.4292,67.3676,67.3852,75336.0
2018-02-15 12:50:00,76.65,76.7,76.59,76.66,95267.0,67.3852,67.4292,67.3324,67.394,95267.0
2018-02-15 13:00:00,76.67,76.81,76.67,76.77,100055.0,67.4028,67.5259,67.4028,67.4907,100055.0
2018-02-15 13:10:00,76.77,76.87,76.77,76.82,126485.0,67.4907,67.5786,67.4907,67.5346,126485.0
2018-02-15 13:20:00,76.82,76.82,76.72,76.74,137722.0,67.5346,67.5346,67.4467,67.4643,137722.0
2018-02-15 13:30:00,76.75,76.75,76.66,76.68,149296.0,67.4731,67.4731,67.394,67.4116,149296.0
2018-02-15 13:40:00,76.68,76.88,76.67,76.86,221971.0,67.4116,67.5874,67.4028,67.5698,221971.0
2018-02-15 13:50:00,76.86,76.88,76.78,76.84,106751.0,67.5698,67.5874,67.4995,67.5522,106751.0
2018-02-15 14:00:00,76.85,77.04,76.83,77.01,117806.0,67.561,67.7281,67.5434,67.7017,117806.0
2018-02-15 14:10:00,77.02,77.03,76.94,76.95,143208.0,67.7105,67.7193,67.6401,67.6489,143208.0
2018-02-15 14:20:00,76.95,77.04,76.91,77.04,157573.0,67.6489,67.7281,67.6138,67.7281,157573.0
2018-02-15 14:30:00,77.04,77.05,76.99,77.04,109384.0,67.7281,67.7368,67.6841,67.7281,109384.0
2018-02-15 14:40:00,77.03,77.1,76.99,77.09,152500.0,67.7193,67.7808,67.6841,67.772,152500.0
2018-02-15 14:50:00,77.1,77.1,76.94,76.99,133021.0,67.7808,67.7808,67.6401,67.6841,133021.0
2018-02-15 15:00:00,76.99,77.17,76.98,77.06,211394.0,67.6841,67.8423,67.6753,67.7456,211394.0
2018-02-15 15:10:00,77.06,77.11,76.99,77.1,181564.0,67.7456,67.7896,67.6841,67.7808,181564.0
2018-02-15 15:20:00,77.1,77.14,76.99,77.0,259547.0,67.7808,67.816,67.6841,67.6929,259547.0
2018-02-15 15:30:00,77.0,77.03,76.88,76.98,299625.0,67.6929,67.7193,67.5874,67.6753,299625.0
2018-02-15 15:40:00,76.98,77.1,76.97,77.08,659229.0,67.6753,67.7808,67.6665,67.7632,659229.0
2018-02-15 15:50:00,77.08,77.26,77.07,77.26,869326.0,67.7632,67.9215,67.7544,67.9215,869326.0
2018-02-16 09:30:00,77.09,77.41,77.08,77.37,438338.0,67.772,68.0533,67.7632,68.0182,438338.0
2018-02-16 09:40:00,77.35,77.35,77.04,77.25,390616.0,68.0006,68.0006,67.7281,67.9127,390616.0
2018-02-16 09:50:00,77.26,77.36,77.12,77.12,201081.0,67.9215,68.0094,67.7984,67.7984,201081.0
2018-02-16 10:00:00,77.12,77.2,77.03,77.16,203999.0,67.7984,67.8687,67.7193,67.8336,203999.0
2018-02-16 10:10:00,77.17,77.33,77.05,77.26,223041.0,67.8423,67.983,67.7368,67.9215,223041.0
2018-02-16 10:20:00,77.26,77.4,77.26,77.4,224850.0,67.9215,68.0445,67.9215,68.0445,224850.0
2018-02-16 10:30:00,77.4,77.53,77.37,77.46,164634.0,68.0445,68.1588,68.0182,68.0973,164634.0
2018-02-16 10:40:00,77.46,77.64,77.46,77.63,501168.0,68.0973,68.2555,68.0973,68.2467,501168.0
2018-02-16 10:50:00,77.64,77.67,77.5,77.54,201776.0,68.2555,68.2819,68.1325,68.1676,201776.0
2018-02-16 11:00:00,77.54,77.74,77.54,77.73,276664.0,68.1676,68.3434,68.1676,68.3347,276664.0
2018-02-16 11:10:00,77.73,77.86,77.72,77.83,171184.0,68.3347,68.4489,68.3259,68.4226,171184.0
2018-02-16 11:20:00,77.82,77.84,77.7,77.7,140931.0,68.4138,68.4314,68.3083,68.3083,140931.0
2018-02-16 11:30:00,77.7,77.79,77.7,77.79,188062.0,68.3083,68.3874,68.3083,68.3874,188062.0
2018-02-16 11:40:00,77.79,77.84,77.77,77.81,149885.0,68.3874,68.4314,68.3698,68.405,149885.0
2018-02-16 11:50:00,77.82,77.89,77.81,77.86,109513.0,68.4138,68.4753,68.405,68.4489,109513.0
2018-02-16 12:00:00,77.87,77.89,77.81,77.84,113364.0,68.4577,68.4753,68.405,68.4314,113364.0
2018-02-16 12:10:00,77.83,77.91,77.82,77.88,101601.0,68.4226,68.4929,68.4138,68.4665,101601.0
2018-02-16 12:20:00,77.88,77.88,77.77,77.79,161997.0,68.4665,68.4665,68.3698,68.3874,161997.0
2018-02-16 12:30:00,77.8,78.07,77.8,78.03,504093.0,68.3962,68.6336,68.3962,68.5984,504093.0
2018-02-16 12:40:00,78.02,78.04,77.87,77.88,109400.0,68.5896,68.6072,68.4577,68.4665,109400.0
2018-02-16 12:50:00,77.87,77.87,77.65,77.77,292556.0,68.4577,68.4577,68.2643,68.3698,292556.0
2018-02-16 13:00:00,77.77,77.87,77.66,77.7,223519.0,68.3698,68.4577,68.2731,68.3083,223519.0
2018-02-16 13:10:00,77.69,77.7,77.44,77.45,385515.0,68.2995,68.3083,68.0797,68.0885,385515.0
2018-02-16 13:20:00,77.46,77.57,77.38,77.42,228843.0,68.0973,68.194,68.027,68.0621,228843.0
2018-02-16 13:30:00,77.43,77.6,77.26,77.54,390057.0,68.0709,68.2204,67.9215,68.1676,390057.0
2018-02-16 13:40:00,77.54,77.69,77.54,77.58,136616.0,68.1676,68.2995,68.1676,68.2028,136616.0
2018-02-16 13:50:00,77.57,77.6,77.44,77.53,177555.0,68.194,68.2204,68.0797,68.1588,177555.0
2018-02-16 14:00:00,77.52,77.63,77.41,77.41,119858.0,68.15,68.2467,68.0533,68.0533,119858.0
2018-02-16 14:10:00,77.41,77.49,77.21,77.31,314537.0,68.0533,68.1237,67.8775,67.9654,314537.0
2018-02-16 14:20:00,77.3,77.33,77.12,77.3,341196.0,67.9566,67.983,67.7984,67.9566,341196.0
2018-02-16 14:30:00,77.31,77.45,77.21,77.42,321455.0,67.9654,68.0885,67.8775,68.0621,321455.0
2018-02-16 14:40:00,77.42,77.42,77.26,77.37,213332.0,68.0621,68.0621,67.9215,68.0182,213332.0
2018-02-16 14:50:00,77.37,77.53,77.27,77.53,239588.0,68.0182,68.1588,67.9303,68.1588,239588.0
2018-02-16 15:00:00,77.53,77.63,77.46,77.62,233690.0,68.1588,68.2467,68.0973,68.238,233690.0
2018-02-16 15:10:00,77.62,77.67,77.49,77.55,212912.0,68.238,68.2819,68.1237,68.1764,212912.0
2018-02-16 15:20:00,77.55,77.62,77.47,77.54,265111.0,68.1764,68.238,68.1061,68.1676,265111.0
2018-02-16 15:30:00,77.53,77.57,77.37,77.45,411535.0,68.1588,68.194,68.0182,68.0885,411535.0
2018-02-16 15:40:00,77.45,77.6,77.35,77.54,541445.0,68.0885,68.2204,68.0006,68.1676,541445.0
2018-02-16 15:50:00,77.54,77.57,77.28,77.3,989731.0,68.1676,68.194,67.939,67.9566,989731.0
2018-02-20 09:30:00,76.93,77.16,76.83,77.11,429855.0,67.6314,67.8336,67.5434,67.7896,429855.0
2018-02-20 09:40:00,77.11,77.24,77.05,77.24,360160.0,67.7896,67.9039,67.7368,67.9039,360160.0
2018-02-20 09:50:00,77.25,77.28,76.99,77.02,701858.0,67.9127,67.939,67.6841,67.7105,701858.0
2018-02-20 10:00:00,77.03,77.07,76.92,77.01,191103.0,67.7193,67.7544,67.6226,67.7017,191103.0
2018-02-20 10:10:00,77.02,77.09,76.85,76.99,274706.0,67.7105,67.772,67.561,67.6841,274706.0
2018-02-20 10:20:00,76.98,77.05,76.94,76.94,177392.0,67.6753,67.7368,67.6401,67.6401,177392.0
2018-02-20 10:30:00,76.92,76.98,76.7,76.75,333134.0,67.6226,67.6753,67.4292,67.4731,333134.0
2018-02-20 10:40:00,76.75,76.88,76.74,76.84,180648.0,67.4731,67.5874,67.4643,67.5522,180648.0
2018-02-20 10:50:00,76.84,76.85,76.71,76.75,115965.0,67.5522,67.561,67.4379,67.4731,115965.0
2018-02-20 11:00:00,76.76,77.0,76.72,76.98,152807.0,67.4819,67.6929,67.4467,67.6753,152807.0
2018-02-20 11:10:00,76.97,77.01,76.88,76.93,122809.0,67.6665,67.7017,67.5874,67.6314,122809.0
2018-02-20 11:20:00,76.93,77.18,76.93,77.16,178842.0,67.6314,67.8511,67.6314,67.8336,178842.0
2018-02-20 11:30:00,77.16,77.18,77.05,77.05,148533.0,67.8336,67.8511,67.7368,67.7368,148533.0
2018-02-20 11:40:00,77.04,77.08,77.01,77.05,149788.0,67.7281,67.7632,67.7017,67.7368,149788.0
2018-02-20 11:50:00,77.05,77.17,77.04,77.16,112141.0,67.7368,67.8423,67.7281,67.8336,112141.0
2018-02-20 12:00:00,77.16,77.21,77.11,77.13,134257.0,67.8336,67.8775,67.7896,67.8072,134257.0
2018-02-20 12:10:00,77.14,77.17,77.08,77.09,58074.0,67.816,67.8423,67.7632,67.772,58074.0
2018-02-20 12:20:00,77.09,77.13,77.06,77.08,58997.0,67.772,67.8072,67.7456,67.7632,58997.0
2018-02-20 12:30:00,77.08,77.14,77.03,77.08,80746.0,67.7632,67.816,67.7193,67.7632,80746.0
2018-02-20 12:40:00,77.08,77.09,76.96,77.02,93435.0,67.7632,67.772,67.6577,67.7105,93435.0
2018-02-20 12:50:00,77.03,77.1,76.98,77.06,46710.0,67.7193,67.7808,67.6753,67.7456,46710.0
2018-02-20 13:00:00,77.05,77.08,76.84,76.86,136708.0,67.7368,67.7632,67.5522,67.5698,136708.0
2018-02-20 13:10:00,76.86,76.89,76.82,76.87,113710.0,67.5698,67.5962,67.5346,67.5786,113710.0
2018-02-20 13:20:00,76.88,76.89,76.79,76.83,176380.0,67.5874,67.5962,67.5083,67.5434,176380.0
2018-02-20 13:30:00,76.82,76.91,76.77,76.87,88424.0,67.5346,67.6138,67.4907,67.5786,88424.0
2018-02-20 13:40:00,76.87,76.95,76.83,76.95,111421.0,67.5786,67.6489,67.5434,67.6489,111421.0
2018-02-20 13:50:00,76.95,76.97,76.82,76.93,1240166.0,67.6489,67.6665,67.5346,67.6314,1240166.0
2018-02-20 14:00:00,76.92,76.95,76.75,76.78,185352.0,67.6226,67.6489,67.4731,67.4995,185352.0
2018-02-20 14:10:00,76.78,76.79,76.65,76.7,183638.0,67.4995,67.5083,67.3852,67.4292,183638.0
2018-02-20 14:20:00,76.7,76.8,76.68,76.71,584906.0,67.4292,67.5171,67.4116,67.4379,584906.0
2018-02-20 14:30:00,76.71,76.85,76.7,76.85,88281.0,67.4379,67.561,67.4292,67.561,88281.0
2018-02-20 14:40:00,76.85,76.85,76.73,76.75,68828.0,67.561,67.561,67.4555,67.4731,68828.0
2018-02-20 14:50:00,76.75,76.76,76.57,76.57,571550.0,67.4731,67.4819,67.3149,67.3149,571550.0
2018-02-20 15:00:00,76.57,76.69,76.44,76.45,376910.0,67.3149,67.4204,67.2006,67.2094,376910.0
2018-02-20 15:10:00,76.44,76.51,76.34,76.41,568355.0,67.2006,67.2621,67.1127,67.1742,568355.0
2018-02-20 15:20:00,76.4,76.41,76.24,76.38,301519.0,67.1654,67.1742,67.0248,67.1478,301519.0
2018-02-20 15:30:00,76.38,76.49,76.36,76.44,281630.0,67.1478,67.2445,67.1302,67.2006,281630.0
2018-02-20 15:40:00,76.43,76.56,76.3,76.52,936478.0,67.1918,67.3061,67.0775,67.2709,936478.0
2018-02-20 15:50:00,76.52,76.65,76.49,76.5,992890.0,67.2709,67.3852,67.2445,67.2533,992890.0
2018-02-21 09:30:00,76.59,77.06,76.51,77.0,293051.0,67.3324,67.7456,67.2621,67.6929,293051.0
2018-02-21 09:40:00,77.0,77.12,76.94,77.05,148000.0,67.6929,67.7984,67.6401,67.7368,148000.0
2018-02-21 09:50:00,77.06,77.1,76.97,76.98,76659.0,67.7456,67.7808,67.6665,67.6753,76659.0
2018-02-21 10:00:00,76.97,77.04,76.85,76.97,196064.0,67.6665,67.7281,67.561,67.6665,196064.0
2018-02-21 10:10:00,76.97,77.12,76.9,77.1,130018.0,67.6665,67.7984,67.605,67.7808,130018.0
2018-02-21 10:20:00,77.11,77.17,77.05,77.13,62725.0,67.7896,67.8423,67.7368,67.8072,62725.0
2018-02-21 10:30:00,77.13,77.33,77.13,77.3,123979.0,67.8072,67.983,67.8072,67.9566,123979.0
2018-02-21 10:40:00,77.31,77.42,77.27,77.35,97637.0,67.9654,68.0621,67.9303,68.0006,97637.0
2018-02-21 10:50:00,77.35,77.47,77.34,77.45,247034.0,68.0006,68.1061,67.9918,68.0885,247034.0
2018-02-21 11:00:00,77.45,77.48,77.41,77.41,211803.0,68.0885,68.1149,68.0533,68.0533,211803.0
2018-02-21 11:10:00,77.4,77.4,77.28,77.34,148744.0,68.0445,68.0445,67.939,67.9918,148744.0
2018-02-21 11:20:00,77.34,77.44,77.31,77.42,188226.0,67.9918,68.0797,67.9654,68.0621,188226.0
2018-02-21 11:30:00,77.42,77.52,77.37,77.45,116989.0,68.0621,68.15,68.0182,68.0885,116989.0
2018-02-21 11:40:00,77.45,77.49,77.37,77.42,42295.0,68.0885,68.1237,68.0182,68.0621,42295.0
2018-02-21 11:50:00,77.41,77.48,77.32,77.34,75834.0,68.0533,68.1149,67.9742,67.9918,75834.0
2018-02-21 12:00:00,77.34,77.37,77.26,77.29,57458.0,67.9918,68.0182,67.9215,67.9478,57458.0
2018-02-21 12:10:00,77.29,77.38,77.28,77.38,36695.0,67.9478,68.027,67.939,68.027,36695.0
2018-02-21 12:20:00,77.37,77.37,77.19,77.25,93761.0,68.0182,68.0182,67.8599,67.9127,93761.0
2018-02-21 12:30:00,77.25,77.36,77.24,77.34,52741.0,67.9127,68.0094,67.9039,67.9918,52741.0
2018-02-21 12:40:00,77.33,77.44,77.32,77.44,53814.0,67.983,68.0797,67.9742,68.0797,53814.0
2018-02-21 12:50:00,77.45,77.56,77.44,77.54,79321.0,68.0885,68.1852,68.0797,68.1676,79321.0
2018-02-21 13:00:00,77.54,77.56,77.5,77.53,77214.0,68.1676,68.1852,68.1325,68.1588,77214.0
2018-02-21 13:10:00,77.53,77.54,77.45,77.51,69109.0,68.1588,68.1676,68.0885,68.1412,69109.0
2018-02-21 13:20:00,77.52,77.52,77.44,77.48,59046.0,68.15,68.15,68.0797,68.1149,59046.0
2018-02-21 13:30:00,77.47,77.53,77.47,77.47,83439.0,68.1061,68.1588,68.1061,68.1061,83439.0
2018-02-21 13:40:00,77.46,77.55,77.41,77.53,152127.0,68.0973,68.1764,68.0533,68.1588,152127.0
2018-02-21 13:50:00,77.53,77.59,77.52,77.52,102329.0,68.1588,68.2116,68.15,68.15,102329.0
2018-02-21 14:00:00,77.51,77.87,77.43,77.78,606468.0,68.1412,68.4577,68.0709,68.3786,606468.0
2018-02-21 14:10:00,77.77,77.88,77.72,77.83,184439.0,68.3698,68.4665,68.3259,68.4226,184439.0
2018-02-21 14:20:00,77.83,77.93,77.7,77.7,266534.0,68.4226,68.5105,68.3083,68.3083,266534.0
2018-02-21 14:30:00,77.7,77.78,77.64,77.7,182538.0,68.3083,68.3786,68.2555,68.3083,182538.0
2018-02-21 14:40:00,77.7,77.76,77.45,77.46,186918.0,68.3083,68.361,68.0885,68.0973,186918.0
2018-02-21 14:50:00,77.45,77.52,77.31,77.41,224850.0,68.0885,68.15,67.9654,68.0533,224850.0
2018-02-21 15:00:00,77.41,77.42,77.0,77.05,349018.0,68.0533,68.0621,67.6929,67.7368,349018.0
2018-02-21 15:10:00,77.04,77.14,76.9,77.05,368457.0,67.7281,67.816,67.605,67.7368,368457.0
2018-02-21 15:20:00,77.05,77.18,76.91,77.16,430029.0,67.7368,67.8511,67.6138,67.8336,430029.0
2018-02-21 15:30:00,77.15,77.28,76.99,77.0,443308.0,67.8248,67.939,67.6841,67.6929,443308.0
2018-02-21 15:40:00,76.99,77.04,76.84,76.89,675539.0,67.6841,67.7281,67.5522,67.5962,675539.0
2018-02-21 15:50:00,76.89,76.92,76.51,76.52,1134047.0,67.5962,67.6226,67.2621,67.2709,1134047.0
2018-02-22 09:30:00,76.87,77.24,76.87,77.21,403458.0,67.5786,67.9039,67.5786,67.8775,403458.0
2018-02-22 09:40:00,77.21,77.29,77.0,77.0,264425.0,67.8775,67.9478,67.6929,67.6929,264425.0
2018-02-22 09:50:00,77.0,77.02,76.84,77.01,643345.0,67.6929,67.7105,67.5522,67.7017,643345.0
2018-02-22 10:00:00,77.02,77.22,76.89,77.19,346008.0,67.7105,67.8863,67.5962,67.8599,346008.0
2018-02-22 10:10:00,77.19,77.26,77.06,77.08,229576.0,67.8599,67.9215,67.7456,67.7632,229576.0
2018-02-22 10:20:00,77.09,77.26,77.05,77.2,238459.0,67.772,67.9215,67.7368,67.8687,238459.0
2018-02-22 10:30:00,77.2,77.27,77.12,77.26,147233.0,67.8687,67.9303,67.7984,67.9215,147233.0
2018-02-22 10:40:00,77.26,77.39,77.21,77.37,337702.0,67.9215,68.0358,67.8775,68.0182,337702.0
2018-02-22 10:50:00,77.38,77.46,77.21,77.27,207865.0,68.027,68.0973,67.8775,67.9303,207865.0
2018-02-22 11:00:00,77.26,77.44,77.23,77.42,178154.0,67.9215,68.0797,67.8951,68.0621,178154.0
2018-02-22 11:10:00,77.42,77.48,77.37,77.39,138762.0,68.0621,68.1149,68.0182,68.0358,138762.0
2018-02-22 11:20:00,77.39,77.58,77.38,77.53,350210.0,68.0358,68.2028,68.027,68.1588,350210.0
2018-02-22 11:30:00,77.52,77.54,77.41,77.53,146639.0,68.15,68.1676,68.0533,68.1588,146639.0
2018-02-22 11:40:00,77.53,77.64,77.52,77.63,113690.0,68.1588,68.2555,68.15,68.2467,113690.0
2018-02-22 11:50:00,77.63,77.71,77.58,77.64,116476.0,68.2467,68.3171,68.2028,68.2555,116476.0
2018-02-22 12:00:00,77.65,77.74,77.6,77.64,105252.0,68.2643,68.3434,68.2204,68.2555,105252.0
2018-02-22 12:10:00,77.65,77.7,77.6,77.65,124270.0,68.2643,68.3083,68.2204,68.2643,124270.0
2018-02-22 12:20:00,77.65,77.71,77.57,77.59,64820.0,68.2643,68.3171,68.194,68.2116,64820.0
2018-02-22 12:30:00,77.6,77.62,77.48,77.56,133219.0,68.2204,68.238,68.1149,68.1852,133219.0
2018-02-22 12:40:00,77.55,77.59,77.38,77.39,207938.0,68.1764,68.2116,68.027,68.0358,207938.0
2018-02-22 12:50:00,77.38,77.49,77.29,77.33,280150.0,68.027,68.1237,67.9478,67.983,280150.0
2018-02-22 13:00:00,77.33,77.46,77.32,77.42,137775.0,67.983,68.0973,67.9742,68.0621,137775.0
2018-02-22 13:10:00,77.42,77.43,77.18,77.22,392090.0,68.0621,68.0709,67.8511,67.8863,392090.0
2018-02-22 13:20:00,77.22,77.38,77.21,77.34,176879.0,67.8863,68.027,67.8775,67.9918,176879.0
2018-02-22 13:30:00,77.33,77.36,77.21,77.27,132064.0,67.983,68.0094,67.8775,67.9303,132064.0
2018-02-22 13:40:00,77.27,77.27,77.07,77.08,206301.0,67.9303,67.9303,67.7544,67.7632,206301.0
2018-02-22 13:50:00,77.07,77.28,77.05,77.2,206805.0,67.7544,67.939,67.7368,67.8687,206805.0
2018-02-22 14:00:00,77.2,77.32,77.19,77.23,112686.0,67.8687,67.9742,67.8599,67.8951,112686.0
2018-02-22 14:10:00,77.22,77.33,77.2,77.32,92100.0,67.8863,67.983,67.8687,67.9742,92100.0
2018-02-22 14:20:00,77.33,77.42,77.23,77.41,219001.0,67.983,68.0621,67.8951,68.0533,219001.0
2018-02-22 14:30:00,77.42,77.48,77.34,77.39,277669.0,68.0621,68.1149,67.9918,68.0358,277669.0
2018-02-22 14:40:00,77.39,77.39,77.2,77.22,171205.0,68.0358,68.0358,67.8687,67.8863,171205.0
2018-02-22 14:50:00,77.22,77.24,76.96,76.97,350785.0,67.8863,67.9039,67.6577,67.6665,350785.0
2018-02-22 15:00:00,76.97,77.04,76.88,76.9,277085.0,67.6665,67.7281,67.5874,67.605,277085.0
2018-02-22 15:10:00,76.9,77.14,76.89,77.12,295056.0,67.605,67.816,67.5962,67.7984,295056.0
2018-02-22 15:20:00,77.13,77.23,77.08,77.11,234753.0,67.8072,67.8951,67.7632,67.7896,234753.0
2018-02-22 15:30:00,77.1,77.18,77.0,77.09,228140.0,67.7808,67.8511,67.6929,67.772,228140.0
2018-02-22 15:40:00,77.09,77.19,76.8,76.83,697504.0,67.772,67.8599,67.5171,67.5434,697504.0
2018-02-22 15:50:00,76.83,77.12,76.81,77.03,1121488.0,67.5434,67.7984,67.5259,67.7193,1121488.0
2018-02-23 09:30:00,77.4,77.56,77.23,77.35,484416.0,68.0445,68.1852,67.8951,68.0006,484416.0
2018-02-23 09:40:00,77.36,77.44,77.17,77.19,185293.0,68.0094,68.0797,67.8423,67.8599,185293.0
2018-02-23 09:50:00,77.19,77.38,77.15,77.32,102467.0,67.8599,68.027,67.8248,67.9742,102467.0
2018-02-23 10:00:00,77.32,77.35,77.21,77.26,119337.0,67.9742,68.0006,67.8775,67.9215,119337.0
2018-02-23 10:10:00,77.26,77.3,77.09,77.14,166755.0,67.9215,67.9566,67.772,67.816,166755.0
2018-02-23 10:20:00,77.13,77.2,77.09,77.14,136605.0,67.8072,67.8687,67.772,67.816,136605.0
2018-02-23 10:30:00,77.14,77.22,77.09,77.21,131977.0,67.816,67.8863,67.772,67.8775,131977.0
2018-02-23 10:40:00,77.21,77.36,77.21,77.25,117217.0,67.8775,68.0094,67.8775,67.9127,117217.0
2018-02-23 10:50:00,77.26,77.28,77.19,77.2,127596.0,67.9215,67.939,67.8599,67.8687,127596.0
2018-02-23 11:00:00,77.22,77.34,77.2,77.3,162912.0,67.8863,67.9918,67.8687,67.9566,162912.0
2018-02-23 11:10:00,77.3,77.34,77.19,77.21,127429.0,67.9566,67.9918,67.8599,67.8775,127429.0
2018-02-23 11:20:00,77.2,77.28,77.2,77.24,119034.0,67.8687,67.939,67.8687,67.9039,119034.0
2018-02-23 11:30:00,77.25,77.34,77.24,77.34,63275.0,67.9127,67.9918,67.9039,67.9918,63275.0
2018-02-23 11:40:00,77.33,77.33,77.25,77.25,55826.0,67.983,67.983,67.9127,67.9127,55826.0
2018-02-23 11:50:00,77.25,77.37,77.24,77.34,140185.0,67.9127,68.0182,67.9039,67.9918,140185.0
2018-02-23 12:00:00,77.34,77.35,77.26,77.26,84450.0,67.9918,68.0006,67.9215,67.9215,84450.0
2018-02-23 12:10:00,77.26,77.32,77.26,77.31,45340.0,67.9215,67.9742,67.9215,67.9654,45340.0
2018-02-23 12:20:00,77.31,77.32,77.15,77.15,45141.0,67.9654,67.9742,67.8248,67.8248,45141.0
2018-02-23 12:30:00,77.16,77.2,77.12,77.18,132076.0,67.8336,67.8687,67.7984,67.8511,132076.0
2018-02-23 12:40:00,77.18,77.19,77.07,77.13,200685.0,67.8511,67.8599,67.7544,67.8072,200685.0
2018-02-23 12:50:00,77.12,77.12,77.06,77.1,72048.0,67.7984,67.7984,67.7456,67.7808,72048.0
2018-02-23 13:00:00,77.09,77.1,76.99,77.01,98506.0,67.772,67.7808,67.6841,67.7017,98506.0
2018-02-23 13:10:00,77.02,77.05,76.97,77.04,127601.0,67.7105,67.7368,67.6665,67.7281,127601.0
2018-02-23 13:20:00,77.03,77.1,77.03,77.07,73533.0,67.7193,67.7808,67.7193,67.7544,73533.0
2018-02-23 13:30:00,77.07,77.14,77.05,77.13,67462.0,67.7544,67.816,67.7368,67.8072,67462.0
2018-02-23 13:40:00,77.14,77.15,77.09,77.1,29534.0,67.816,67.8248,67.772,67.7808,29534.0
2018-02-23 13:50:00,77.1,77.13,77.05,77.13,238273.0,67.7808,67.8072,67.7368,67.8072,238273.0
2018-02-23 14:00:00,77.12,77.14,77.01,77.07,67428.0,67.7984,67.816,67.7017,67.7544,67428.0
2018-02-23 14:10:00,77.08,77.13,77.05,77.07,52819.0,67.7632,67.8072,67.7368,67.7544,52819.0
2018-02-23 14:20:00,77.07,77.2,77.07,77.18,56130.0,67.7544,67.8687,67.7544,67.8511,56130.0
2018-02-23 14:30:00,77.17,77.23,77.09,77.12,161005.0,67.8423,67.8951,67.772,67.7984,161005.0
2018-02-23 14:40:00,77.12,77.34,77.11,77.33,211215.0,67.7984,67.9918,67.7896,67.983,211215.0
2018-02-23 14:50:00,77.33,77.39,77.3,77.31,210629.0,67.983,68.0358,67.9566,67.9654,210629.0
2018-02-23 15:00:00,77.31,77.45,77.31,77.41,121223.0,67.9654,68.0885,67.9654,68.0533,121223.0
2018-02-23 15:10:00,77.4,77.43,77.32,77.36,235217.0,68.0445,68.0709,67.9742,68.0094,235217.0
2018-02-23 15:20:00,77.37,77.51,77.36,77.46,187448.0,68.0182,68.1412,68.0094,68.0973,187448.0
2018-02-23 15:30:00,77.46,77.53,77.4,77.45,184934.0,68.0973,68.1588,68.0445,68.0885,184934.0
2018-02-23 15:40:00,77.46,77.57,77.44,77.51,329577.0,68.0973,68.194,68.0797,68.1412,329577.0
2018-02-23 15:50:00,77.51,77.69,77.5,77.67,1024836.0,68.1412,68.2995,68.1325,68.2819,1024836.0
2018-02-26 09:30:00,78.05,78.28,78.05,78.27,448961.0,68.616,68.8182,68.616,68.8094,448961.0
2018-02-26 09:40:00,78.28,78.3,78.03,78.12,431804.0,68.8182,68.8358,68.5984,68.6775,431804.0
2018-02-26 09:50:00,78.12,78.15,78.0,78.01,225531.0,68.6775,68.7039,68.572,68.5808,225531.0
2018-02-26 10:00:00,78.0,78.05,77.91,78.03,282973.0,68.572,68.616,68.4929,68.5984,282973.0
2018-02-26 10:10:00,78.03,78.03,77.82,77.9,234672.0,68.5984,68.5984,68.4138,68.4841,234672.0
2018-02-26 10:20:00,77.89,77.9,77.79,77.82,154566.0,68.4753,68.4841,68.3874,68.4138,154566.0
2018-02-26 10:30:00,77.82,77.94,77.77,77.94,219709.0,68.4138,68.5193,68.3698,68.5193,219709.0
2018-02-26 10:40:00,77.94,78.01,77.9,78.0,178833.0,68.5193,68.5808,68.4841,68.572,178833.0
2018-02-26 10:50:00,78.0,78.02,77.88,77.92,155099.0,68.572,68.5896,68.4665,68.5017,155099.0
2018-02-26 11:00:00,77.93,78.16,77.87,78.13,291722.0,68.5105,68.7127,68.4577,68.6863,291722.0
2018-02-26 11:10:00,78.14,78.16,78.07,78.15,275811.0,68.6951,68.7127,68.6336,68.7039,275811.0
2018-02-26 11:20:00,78.15,78.17,78.09,78.16,128747.0,68.7039,68.7215,68.6511,68.7127,128747.0
2018-02-26 11:30:00,78.16,78.18,78.06,78.06,93903.0,68.7127,68.7303,68.6248,68.6248,93903.0
2018-02-26 11:40:00,78.07,78.11,78.04,78.07,118811.0,68.6336,68.6687,68.6072,68.6336,118811.0
2018-02-26 11:50:00,78.07,78.11,78.04,78.09,88282.0,68.6336,68.6687,68.6072,68.6511,88282.0
2018-02-26 12:00:00,78.09,78.21,78.06,78.19,99797.0,68.6511,68.7566,68.6248,68.7391,99797.0
2018-02-26 12:10:00,78.2,78.29,78.19,78.29,108666.0,68.7478,68.827,68.7391,68.827,108666.0
2018-02-26 12:20:00,78.3,78.34,78.26,78.32,74584.0,68.8358,68.8709,68.8006,68.8533,74584.0
2018-02-26 12:30:00,78.33,78.35,78.26,78.31,84274.0,68.8621,68.8797,68.8006,68.8446,84274.0
2018-02-26 12:40:00,78.31,78.47,78.27,78.47,183830.0,68.8446,68.9852,68.8094,68.9852,183830.0
2018-02-26 12:50:00,78.47,78.55,78.46,78.51,110998.0,68.9852,69.0555,68.9764,69.0204,110998.0
2018-02-26 13:00:00,78.52,78.58,78.5,78.58,147474.0,69.0292,69.0819,69.0116,69.0819,147474.0
2018-02-26 13:10:00,78.57,78.58,78.5,78.52,148086.0,69.0731,69.0819,69.0116,69.0292,148086.0
2018-02-26 13:20:00,78.52,78.62,78.51,78.62,127120.0,69.0292,69.1171,69.0204,69.1171,127120.0
2018-02-26 13:30:00,78.62,78.63,78.54,78.6,100602.0,69.1171,69.1259,69.0467,69.0995,100602.0
2018-02-26 13:40:00,78.6,78.65,78.59,78.6,102011.0,69.0995,69.1435,69.0907,69.0995,102011.0
2018-02-26 13:50:00,78.6,78.66,78.57,78.65,160356.0,69.0995,69.1522,69.0731,69.1435,160356.0
2018-02-26 14:00:00,78.65,78.71,78.61,78.7,96982.0,69.1435,69.1962,69.1083,69.1874,96982.0
2018-02-26 14:10:00,78.7,78.73,78.68,78.69,79021.0,69.1874,69.2138,69.1698,69.1786,79021.0
2018-02-26 14:20:00,78.69,78.73,78.62,78.63,107191.0,69.1786,69.2138,69.1171,69.1259,107191.0
2018-02-26 14:30:00,78.63,78.66,78.59,78.62,124481.0,69.1259,69.1522,69.0907,69.1171,124481.0
2018-02-26 14:40:00,78.62,78.64,78.57,78.59,93031.0,69.1171,69.1347,69.0731,69.0907,93031.0
2018-02-26 14:50:00,78.59,78.68,78.55,78.62,105071.0,69.0907,69.1698,69.0555,69.1171,105071.0
2018-02-26 15:00:00,78.62,78.75,78.58,78.73,119976.0,69.1171,69.2314,69.0819,69.2138,119976.0
2018-02-26 15:10:00,78.73,78.77,78.67,78.76,150603.0,69.2138,69.2489,69.161,69.2402,150603.0
2018-02-26 15:20:00,78.76,78.81,78.74,78.78,158498.0,69.2402,69.2841,69.2226,69.2577,158498.0
2018-02-26 15:30:00,78.78,78.87,78.74,78.86,243521.0,69.2577,69.3369,69.2226,69.3281,243521.0
2018-02-26 15:40:00,78.86,78.88,78.62,78.62,433443.0,69.3281,69.3457,69.1171,69.1171,433443.0
2018-02-26 15:50:00,78.63,78.75,78.59,78.74,1197890.0,69.1259,69.2314,69.0907,69.2226,1197890.0
2018-02-27 09:30:00,78.78,79.05,78.72,79.02,497419.0,69.2577,69.4951,69.205,69.4687,497419.0
2018-02-27 09:40:00,79.01,79.16,78.87,79.12,552956.0,69.4599,69.5918,69.3369,69.5566,552956.0
2018-02-27 09:50:00,79.13,79.2,78.82,78.87,280923.0,69.5654,69.627,69.2929,69.3369,280923.0
2018-02-27 10:00:00,78.87,79.0,78.82,78.99,275034.0,69.3369,69.4511,69.2929,69.4424,275034.0
2018-02-27 10:10:00,79.0,79.14,78.99,79.13,273671.0,69.4511,69.5742,69.4424,69.5654,273671.0
2018-02-27 10:20:00,79.13,79.28,79.1,79.1,231053.0,69.5654,69.6973,69.5391,69.5391,231053.0
2018-02-27 10:30:00,79.1,79.13,78.77,78.82,167639.0,69.5391,69.5654,69.2489,69.2929,167639.0
2018-02-27 10:40:00,78.83,78.87,78.63,78.66,301185.0,69.3017,69.3369,69.1259,69.1522,301185.0
2018-02-27 10:50:00,78.65,78.72,78.53,78.68,278471.0,69.1435,69.205,69.038,69.1698,278471.0
2018-02-27 11:00:00,78.69,78.86,78.59,78.86,209746.0,69.1786,69.3281,69.0907,69.3281,209746.0
2018-02-27 11:10:00,78.87,78.94,78.78,78.79,185912.0,69.3369,69.3984,69.2577,69.2665,185912.0
2018-02-27 11:20:00,78.79,78.82,78.71,78.78,237096.0,69.2665,69.2929,69.1962,69.2577,237096.0
2018-02-27 11:30:00,78.79,78.95,78.71,78.71,231124.0,69.2665,69.4072,69.1962,69.1962,231124.0
2018-02-27 11:40:00,78.71,78.79,78.63,78.76,194716.0,69.1962,69.2665,69.1259,69.2402,194716.0
2018-02-27 11:50:00,78.76,78.76,78.53,78.56,198222.0,69.2402,69.2402,69.038,69.0643,198222.0
2018-02-27 12:00:00,78.55,78.7,78.52,78.7,230459.0,69.0555,69.1874,69.0292,69.1874,230459.0
2018-02-27 12:10:00,78.69,78.71,78.49,78.51,133983.0,69.1786,69.1962,69.0028,69.0204,133983.0
2018-02-27 12:20:00,78.51,78.55,78.38,78.53,245337.0,69.0204,69.0555,68.9061,69.038,245337.0
2018-02-27 12:30:00,78.53,78.7,78.52,78.69,225948.0,69.038,69.1874,69.0292,69.1786,225948.0
2018-02-27 12:40:00,78.69,78.73,78.63,78.7,128355.0,69.1786,69.2138,69.1259,69.1874,128355.0
2018-02-27 12:50:00,78.7,78.84,78.7,78.84,205604.0,69.1874,69.3105,69.1874,69.3105,205604.0
2018-02-27 13:00:00,78.84,78.84,78.74,78.84,92251.0,69.3105,69.3105,69.2226,69.3105,92251.0
2018-02-27 13:10:00,78.84,78.84,78.69,78.76,83637.0,69.3105,69.3105,69.1786,69.2402,83637.0
2018-02-27 13:20:00,78.77,78.82,78.73,78.76,102121.0,69.2489,69.2929,69.2138,69.2402,102121.0
2018-02-27 13:30:00,78.76,78.76,78.63,78.63,90178.0,69.2402,69.2402,69.1259,69.1259,90178.0
2018-02-27 13:40:00,78.63,78.74,78.57,78.58,110403.0,69.1259,69.2226,69.0731,69.0819,110403.0
2018-02-27 13:50:00,78.57,78.62,78.48,78.51,115110.0,69.0731,69.1171,68.994,69.0204,115110.0
2018-02-27 14:00:00,78.51,78.55,78.34,78.44,170340.0,69.0204,69.0555,68.8709,68.9588,170340.0
2018-02-27 14:10:00,78.44,78.47,78.32,78.35,143641.0,68.9588,68.9852,68.8533,68.8797,143641.0
2018-02-27 14:20:00,78.35,78.42,78.27,78.38,176291.0,68.8797,68.9413,68.8094,68.9061,176291.0
2018-02-27 14:30:00,78.38,78.54,78.35,78.46,212984.0,68.9061,69.0467,68.8797,68.9764,212984.0
2018-02-27 14:40:00,78.47,78.48,78.19,78.19,264417.0,68.9852,68.994,68.7391,68.7391,264417.0
2018-02-27 14:50:00,78.19,78.38,78.19,78.29,148716.0,68.7391,68.9061,68.7391,68.827,148716.0
2018-02-27 15:00:00,78.28,78.32,78.1,78.11,267162.0,68.8182,68.8533,68.6599,68.6687,267162.0
2018-02-27 15:10:00,78.11,78.19,78.09,78.11,292359.0,68.6687,68.7391,68.6511,68.6687,292359.0
2018-02-27 15:20:00,78.11,78.19,78.02,78.11,345894.0,68.6687,68.7391,68.5896,68.6687,345894.0
2018-02-27 15:30:00,78.11,78.18,77.93,78.06,369920.0,68.6687,68.7303,68.5105,68.6248,369920.0
2018-02-27 15:40:00,78.06,78.12,77.96,78.09,502570.0,68.6248,68.6775,68.5369,68.6511,502570.0
2018-02-27 15:50:00,78.09,78.09,77.77,77.77,1512910.0,68.6511,68.6511,68.3698,68.3698,1512910.0
2018-02-28 09:30:00,78.16,78.18,77.93,77.94,256301.0,68.7127,68.7303,68.5105,68.5193,256301.0
2018-02-28 09:40:00,77.93,78.07,77.91,77.97,268965.0,68.5105,68.6336,68.4929,68.5456,268965.0
2018-02-28 09:50:00,77.98,78.12,77.9,78.11,557787.0,68.5544,68.6775,68.4841,68.6687,557787.0
2018-02-28 10:00:00,78.12,78.13,77.98,78.01,241365.0,68.6775,68.6863,68.5544,68.5808,241365.0
2018-02-28 10:10:00,78.0,78.23,77.99,78.22,180069.0,68.572,68.7742,68.5632,68.7654,180069.0
2018-02-28 10:20:00,78.22,78.26,78.14,78.21,119323.0,68.7654,68.8006,68.6951,68.7566,119323.0
2018-02-28 10:30:00,78.2,78.27,78.08,78.24,136381.0,68.7478,68.8094,68.6424,68.783,136381.0
2018-02-28 10:40:00,78.24,78.25,77.95,77.97,208441.0,68.783,68.7918,68.5281,68.5456,208441.0
2018-02-28 10:50:00,77.97,78.0,77.67,77.8,363884.0,68.5456,68.572,68.2819,68.3962,363884.0
2018-02-28 11:00:00,77.8,77.85,77.63,77.63,275282.0,68.3962,68.4402,68.2467,68.2467,275282.0
2018-02-28 11:10:00,77.63,77.75,77.52,77.73,459766.0,68.2467,68.3522,68.15,68.3347,459766.0
2018-02-28 11:20:00,77.72,77.76,77.59,77.73,232347.0,68.3259,68.361,68.2116,68.3347,232347.0
2018-02-28 11:30:00,77.73,77.76,77.55,77.55,214069.0,68.3347,68.361,68.1764,68.1764,214069.0
2018-02-28 11:40:00,77.55,77.66,77.41,77.51,326287.0,68.1764,68.2731,68.0533,68.1412,326287.0
2018-02-28 11:50:00,77.51,77.75,77.51,77.75,494446.0,68.1412,68.3522,68.1412,68.3522,494446.0
2018-02-28 12:00:00,77.76,77.82,77.7,77.81,235687.0,68.361,68.4138,68.3083,68.405,235687.0
2018-02-28 12:10:00,77.81,77.84,77.68,77.69,191899.0,68.405,68.4314,68.2907,68.2995,191899.0
2018-02-28 12:20:00,77.69,77.72,77.64,77.65,149641.0,68.2995,68.3259,68.2555,68.2643,149641.0
2018-02-28 12:30:00,77.64,77.8,77.59,77.79,97261.0,68.2555,68.3962,68.2116,68.3874,97261.0
2018-02-28 12:40:00,77.78,77.95,77.74,77.93,159281.0,68.3786,68.5281,68.3434,68.5105,159281.0
2018-02-28 12:50:00,77.92,77.92,77.83,77.85,103058.0,68.5017,68.5017,68.4226,68.4402,103058.0
2018-02-28 13:00:00,77.85,77.85,77.73,77.81,151286.0,68.4402,68.4402,68.3347,68.405,151286.0
2018-02-28 13:10:00,77.82,77.86,77.75,77.79,106310.0,68.4138,68.4489,68.3522,68.3874,106310.0
2018-02-28 13:20:00,77.79,77.9,77.75,77.85,102020.0,68.3874,68.4841,68.3522,68.4402,102020.0
2018-02-28 13:30:00,77.86,77.88,77.79,77.83,88674.0,68.4489,68.4665,68.3874,68.4226,88674.0
2018-02-28 13:40:00,77.83,77.9,77.73,77.74,83545.0,68.4226,68.4841,68.3347,68.3434,83545.0
2018-02-28 13:50:00,77.74,77.94,77.69,77.93,143018.0,68.3434,68.5193,68.2995,68.5105,143018.0
2018-02-28 14:00:00,77.93,78.04,77.93,77.97,90482.0,68.5105,68.6072,68.5105,68.5456,90482.0
2018-02-28 14:10:00,77.97,78.0,77.88,77.94,114410.0,68.5456,68.572,68.4665,68.5193,114410.0
2018-02-28 14:20:00,77.95,78.0,77.89,77.9,84060.0,68.5281,68.572,68.4753,68.4841,84060.0
2018-02-28 14:30:00,77.9,77.91,77.66,77.67,302118.0,68.4841,68.4929,68.2731,68.2819,302118.0
2018-02-28 14:40:00,77.67,77.74,77.58,77.62,179962.0,68.2819,68.3434,68.2028,68.238,179962.0
2018-02-28 14:50:00,77.62,77.62,77.38,77.42,167966.0,68.238,68.238,68.027,68.0621,167966.0
2018-02-28 15:00:00,77.42,77.45,77.29,77.45,366324.0,68.0621,68.0885,67.9478,68.0885,366324.0
2018-02-28 15:10:00,77.45,77.47,77.26,77.3,490749.0,68.0885,68.1061,67.9215,67.9566,490749.0
2018-02-28 15:20:00,77.3,77.3,77.08,77.19,1425483.0,67.9566,67.9566,67.7632,67.8599,1425483.0
2018-02-28 15:30:00,77.2,77.31,77.09,77.31,388373.0,67.8687,67.9654,67.772,67.9654,388373.0
2018-02-28 15:40:00,77.31,77.32,76.88,76.89,782534.0,67.9654,67.9742,67.5874,67.5962,782534.0
2018-02-28 15:50:00,76.9,76.92,76.65,76.65,1295723.0,67.605,67.6226,67.3852,67.3852,1295723.0
2018-03-01 09:30:00,76.68,76.76,76.25,76.28,819667.0,67.4116,67.4819,67.0335,67.0599,819667.0
2018-03-01 09:40:00,76.28,76.31,75.94,76.13,1139670.0,67.0599,67.0863,66.761,66.9281,1139670.0
2018-03-01 09:50:00,76.14,76.19,75.95,76.08,988415.0,66.9368,66.9808,66.7698,66.8841,988415.0
2018-03-01 10:00:00,76.08,76.55,76.02,76.46,666743.0,66.8841,67.2973,66.8313,67.2182,666743.0
2018-03-01 10:10:00,76.45,76.73,76.3,76.69,909078.0,67.2094,67.4555,67.0775,67.4204,909078.0
2018-03-01 10:20:00,76.69,76.82,76.52,76.81,567949.0,67.4204,67.5346,67.2709,67.5259,567949.0
2018-03-01 10:30:00,76.82,77.24,76.79,77.08,954752.0,67.5346,67.9039,67.5083,67.7632,954752.0
2018-03-01 10:40:00,77.08,77.11,76.75,76.83,586068.0,67.7632,67.7896,67.4731,67.5434,586068.0
2018-03-01 10:50:00,76.81,76.81,76.51,76.56,333901.0,67.5259,67.5259,67.2621,67.3061,333901.0
2018-03-01 11:00:00,76.57,76.8,76.53,76.76,403026.0,67.3149,67.5171,67.2797,67.4819,403026.0
2018-03-01 11:10:00,76.76,76.79,76.59,76.77,393095.0,67.4819,67.5083,67.3324,67.4907,393095.0
2018-03-01 11:20:00,76.77,76.84,76.45,76.52,416283.0,67.4907,67.5522,67.2094,67.2709,416283.0
2018-03-01 11:30:00,76.53,76.62,76.45,76.57,360597.0,67.2797,67.3588,67.2094,67.3149,360597.0
2018-03-01 11:40:00,76.57,76.83,76.54,76.71,481226.0,67.3149,67.5434,67.2885,67.4379,481226.0
2018-03-01 11:50:00,76.71,76.9,76.69,76.74,191256.0,67.4379,67.605,67.4204,67.4643,191256.0
2018-03-01 12:00:00,76.75,76.76,76.49,76.57,463145.0,67.4731,67.4819,67.2445,67.3149,463145.0
2018-03-01 12:10:00,76.56,76.62,76.45,76.5,253060.0,67.3061,67.3588,67.2094,67.2533,253060.0
2018-03-01 12:20:00,76.5,76.5,76.28,76.37,531323.0,67.2533,67.2533,67.0599,67.139,531323.0
2018-03-01 12:30:00,76.37,76.37,76.16,76.3,447569.0,67.139,67.139,66.9544,67.0775,447569.0
2018-03-01 12:40:00,76.29,76.4,76.19,76.4,346476.0,67.0687,67.1654,66.9808,67.1654,346476.0
2018-03-01 12:50:00,76.4,76.42,76.17,76.19,327277.0,67.1654,67.183,66.9632,66.9808,327277.0
2018-03-01 13:00:00,76.19,76.19,75.67,75.7,669088.0,66.9808,66.9808,66.5237,66.55,669088.0
2018-03-01 13:10:00,75.7,75.84,75.6,75.77,601975.0,66.55,66.6731,66.4621,66.6116,601975.0
2018-03-01 13:20:00,75.76,75.94,75.65,75.83,786889.0,66.6028,66.761,66.5061,66.6643,786889.0
2018-03-01 13:30:00,75.81,75.87,75.62,75.69,839134.0,66.6467,66.6995,66.4797,66.5412,839134.0
2018-03-01 13:40:00,75.68,75.69,75.28,75.37,1476494.0,66.5324,66.5412,66.1808,66.2599,1476494.0
2018-03-01 13:50:00,75.37,75.43,75.2,75.23,630592.0,66.2599,66.3127,66.1105,66.1368,630592.0
2018-03-01 14:00:00,75.24,75.32,74.96,75.05,1298995.0,66.1456,66.216,65.8995,65.9786,1298995.0
2018-03-01 14:10:00,75.05,75.12,74.75,75.07,688967.0,65.9786,66.0401,65.7149,65.9962,688967.0
2018-03-01 14:20:00,75.06,75.18,74.92,75.16,524354.0,65.9874,66.0929,65.8643,66.0753,524354.0
2018-03-01 14:30:00,75.15,75.22,74.86,74.9,545954.0,66.0665,66.128,65.8116,65.8467,545954.0
2018-03-01 14:40:00,74.91,75.18,74.88,74.99,614510.0,65.8555,66.0929,65.8291,65.9258,614510.0
2018-03-01 14:50:00,74.99,75.16,74.96,75.12,379002.0,65.9258,66.0753,65.8995,66.0401,379002.0
2018-03-01 15:00:00,75.11,75.35,74.94,75.3,671571.0,66.0313,66.2423,65.8819,66.1984,671571.0
2018-03-01 15:10:00,75.3,75.64,75.22,75.63,595241.0,66.1984,66.4973,66.128,66.4885,595241.0
2018-03-01 15:20:00,75.64,75.69,75.43,75.51,726295.0,66.4973,66.5412,66.3127,66.383,726295.0
2018-03-01 15:30:00,75.51,75.62,75.18,75.2,1488807.0,66.383,66.4797,66.0929,66.1105,1488807.0
2018-03-01 15:40:00,75.19,75.39,75.09,75.34,1673601.0,66.1017,66.2775,66.0138,66.2335,1673601.0
2018-03-01 15:50:00,75.35,75.48,75.14,75.17,4892134.0,66.2423,66.3566,66.0577,66.0841,4892134.0
2018-03-02 09:30:00,74.5,74.69,74.17,74.18,1447133.0,65.4951,65.6621,65.205,65.2137,1447133.0
2018-03-02 09:40:00,74.17,74.42,74.12,74.38,1395617.0,65.205,65.4247,65.161,65.3896,1395617.0
2018-03-02 09:50:00,74.38,74.49,74.22,74.4,675518.0,65.3896,65.4863,65.2489,65.4072,675518.0
2018-03-02 10:00:00,74.4,74.56,74.27,74.39,543210.0,65.4072,65.5478,65.2929,65.3984,543210.0
2018-03-02 10:10:00,74.39,74.4,74.14,74.15,549071.0,65.3984,65.4072,65.1786,65.1874,549071.0
2018-03-02 10:20:00,74.16,74.32,74.08,74.24,637510.0,65.1962,65.3368,65.1258,65.2665,637510.0
2018-03-02 10:30:00,74.24,74.5,74.18,74.42,677117.0,65.2665,65.4951,65.2137,65.4247,677117.0
2018-03-02 10:40:00,74.42,74.61,74.41,74.47,406503.0,65.4247,65.5918,65.4159,65.4687,406503.0
2018-03-02 10:50:00,74.48,74.48,74.31,74.33,632635.0,65.4775,65.4775,65.328,65.3456,632635.0
2018-03-02 11:00:00,74.31,74.37,74.17,74.2,420976.0,65.328,65.3808,65.205,65.2313,420976.0
2018-03-02 11:10:00,74.2,74.23,73.98,74.04,349645.0,65.2313,65.2577,65.0379,65.0907,349645.0
2018-03-02 11:20:00,74.03,74.39,74.03,74.33,402032.0,65.0819,65.3984,65.0819,65.3456,402032.0
2018-03-02 11:30:00,74.33,74.42,74.19,74.29,513216.0,65.3456,65.4247,65.2225,65.3105,513216.0
2018-03-02 11:40:00,74.29,74.64,74.28,74.64,445084.0,65.3105,65.6181,65.3017,65.6181,445084.0
2018-03-02 11:50:00,74.65,74.75,74.58,74.75,482956.0,65.6269,65.7149,65.5654,65.7149,482956.0
2018-03-02 12:00:00,74.75,74.85,74.61,74.68,584228.0,65.7149,65.8028,65.5918,65.6533,584228.0
2018-03-02 12:10:00,74.68,74.74,74.59,74.63,394391.0,65.6533,65.7061,65.5742,65.6094,394391.0
2018-03-02 12:20:00,74.63,74.86,74.6,74.84,182139.0,65.6094,65.8116,65.583,65.794,182139.0
2018-03-02 12:30:00,74.85,74.88,74.71,74.77,217297.0,65.8028,65.8291,65.6797,65.7324,217297.0
2018-03-02 12:40:00,74.77,75.06,74.74,74.98,249635.0,65.7324,65.9874,65.7061,65.9171,249635.0
2018-03-02 12:50:00,74.98,75.19,74.98,75.11,269555.0,65.9171,66.1017,65.9171,66.0313,269555.0
2018-03-02 13:00:00,75.11,75.15,74.88,74.91,330781.0,66.0313,66.0665,65.8291,65.8555,330781.0
2018-03-02 13:10:00,74.91,74.93,74.73,74.88,289394.0,65.8555,65.8731,65.6973,65.8291,289394.0
2018-03-02 13:20:00,74.88,74.92,74.8,74.81,209985.0,65.8291,65.8643,65.7588,65.7676,209985.0
2018-03-02 13:30:00,74.8,74.86,74.58,74.67,277633.0,65.7588,65.8116,65.5654,65.6445,277633.0
2018-03-02 13:40:00,74.68,74.91,74.65,74.91,189134.0,65.6533,65.8555,65.6269,65.8555,189134.0
2018-03-02 13:50:00,74.91,74.95,74.75,74.8,243900.0,65.8555,65.8907,65.7149,65.7588,243900.0
2018-03-02 14:00:00,74.82,75.05,74.81,75.0,199071.0,65.7764,65.9786,65.7676,65.9346,199071.0
2018-03-02 14:10:00,75.0,75.21,75.0,75.08,197349.0,65.9346,66.1193,65.9346,66.005,197349.0
2018-03-02 14:20:00,75.09,75.11,74.94,75.0,183424.0,66.0138,66.0313,65.8819,65.9346,183424.0
2018-03-02 14:30:00,74.99,75.02,74.8,75.02,1272252.0,65.9258,65.9522,65.7588,65.9522,1272252.0
2018-03-02 14:40:00,75.02,75.06,74.9,75.01,906641.0,65.9522,65.9874,65.8467,65.9434,906641.0
2018-03-02 14:50:00,75.01,75.07,74.84,74.84,356624.0,65.9434,65.9962,65.794,65.794,356624.0
2018-03-02 15:00:00,74.84,74.86,74.64,74.78,845629.0,65.794,65.8116,65.6181,65.7412,845629.0
2018-03-02 15:10:00,74.78,74.86,74.66,74.82,498997.0,65.7412,65.8116,65.6357,65.7764,498997.0
2018-03-02 15:20:00,74.82,74.92,74.78,74.88,459377.0,65.7764,65.8643,65.7412,65.8291,459377.0
2018-03-02 15:30:00,74.88,75.23,74.86,75.21,690526.0,65.8291,66.1368,65.8116,66.1193,690526.0
2018-03-02 15:40:00,75.22,75.34,75.1,75.2,990481.0,66.128,66.2335,66.0225,66.1105,990481.0
2018-03-02 15:50:00,75.21,75.35,75.11,75.13,2898919.0,66.1193,66.2423,66.0313,66.0489,2898919.0
2018-03-05 09:30:00,74.66,74.96,74.53,74.95,577555.0,65.6357,65.8995,65.5214,65.8907,577555.0
2018-03-05 09:40:00,74.95,74.96,74.58,74.59,435849.0,65.8907,65.8995,65.5654,65.5742,435849.0
2018-03-05 09:50:00,74.59,74.61,74.44,74.46,648380.0,65.5742,65.5918,65.4423,65.4599,648380.0
2018-03-05 10:00:00,74.47,74.58,74.38,74.46,388556.0,65.4687,65.5654,65.3896,65.4599,388556.0
2018-03-05 10:10:00,74.47,74.59,74.4,74.57,260210.0,65.4687,65.5742,65.4072,65.5566,260210.0
2018-03-05 10:20:00,74.57,74.62,74.46,74.55,957107.0,65.5566,65.6006,65.4599,65.539,957107.0
2018-03-05 10:30:00,74.55,74.72,74.44,74.7,280570.0,65.539,65.6885,65.4423,65.6709,280570.0
2018-03-05 10:40:00,74.71,74.77,74.64,74.68,254336.0,65.6797,65.7324,65.6181,65.6533,254336.0
2018-03-05 10:50:00,74.69,74.88,74.65,74.86,191527.0,65.6621,65.8291,65.6269,65.8116,191527.0
2018-03-05 11:00:00,74.86,75.2,74.82,75.14,1201512.0,65.8116,66.1105,65.7764,66.0577,1201512.0
2018-03-05 11:10:00,75.13,75.2,75.08,75.19,416860.0,66.0489,66.1105,66.005,66.1017,416860.0
2018-03-05 11:20:00,75.19,75.41,75.19,75.33,367288.0,66.1017,66.2951,66.1017,66.2247,367288.0
2018-03-05 11:30:00,75.31,75.42,75.23,75.41,738924.0,66.2072,66.3039,66.1368,66.2951,738924.0
2018-03-05 11:40:00,75.42,75.57,75.41,75.46,349896.0,66.3039,66.4357,66.2951,66.339,349896.0
2018-03-05 11:50:00,75.46,75.49,75.31,75.42,353272.0,66.339,66.3654,66.2072,66.3039,353272.0
2018-03-05 12:00:00,75.41,75.58,75.41,75.49,291009.0,66.2951,66.4445,66.2951,66.3654,291009.0
2018-03-05 12:10:00,75.49,75.53,75.37,75.38,411210.0,66.3654,66.4006,66.2599,66.2687,411210.0
2018-03-05 12:20:00,75.38,75.38,75.25,75.36,407707.0,66.2687,66.2687,66.1544,66.2511,407707.0
2018-03-05 12:30:00,75.36,75.38,75.25,75.37,387127.0,66.2511,66.2687,66.1544,66.2599,387127.0
2018-03-05 12:40:00,75.37,75.44,75.32,75.4,215897.0,66.2599,66.3215,66.216,66.2863,215897.0
2018-03-05 12:50:00,75.4,75.5,75.39,75.47,246933.0,66.2863,66.3742,66.2775,66.3478,246933.0
2018-03-05 13:00:00,75.48,75.62,75.48,75.55,169397.0,66.3566,66.4797,66.3566,66.4182,169397.0
2018-03-05 13:10:00,75.55,75.65,75.53,75.56,167589.0,66.4182,66.5061,66.4006,66.4269,167589.0
2018-03-05 13:20:00,75.56,75.69,75.55,75.6,471307.0,66.4269,66.5412,66.4182,66.4621,471307.0
2018-03-05 13:30:00,75.61,75.64,75.5,75.58,269035.0,66.4709,66.4973,66.3742,66.4445,269035.0
2018-03-05 13:40:00,75.58,75.68,75.53,75.6,136756.0,66.4445,66.5324,66.4006,66.4621,136756.0
2018-03-05 13:50:00,75.6,75.78,75.57,75.76,420488.0,66.4621,66.6204,66.4357,66.6028,420488.0
2018-03-05 14:00:00,75.76,75.85,75.7,75.77,296904.0,66.6028,66.6819,66.55,66.6116,296904.0
2018-03-05 14:10:00,75.77,75.78,75.53,75.53,236431.0,66.6116,66.6204,66.4006,66.4006,236431.0
2018-03-05 14:20:00,75.53,75.72,75.53,75.64,293353.0,66.4006,66.5676,66.4006,66.4973,293353.0
2018-03-05 14:30:00,75.64,75.79,75.6,75.76,345948.0,66.4973,66.6291,66.4621,66.6028,345948.0
2018-03-05 14:40:00,75.77,75.89,75.76,75.89,448488.0,66.6116,66.7171,66.6028,66.7171,448488.0
2018-03-05 14:50:00,75.88,75.94,75.82,75.91,205397.0,66.7083,66.761,66.6555,66.7346,205397.0
2018-03-05 15:00:00,75.91,76.07,75.9,75.94,478813.0,66.7346,66.8753,66.7259,66.761,478813.0
2018-03-05 15:10:00,75.93,76.0,75.89,76.0,364889.0,66.7522,66.8138,66.7171,66.8138,364889.0
2018-03-05 15:20:00,76.0,76.1,75.94,75.96,845878.0,66.8138,66.9017,66.761,66.7786,845878.0
2018-03-05 15:30:00,75.96,76.12,75.9,76.09,387261.0,66.7786,66.9193,66.7259,66.8929,387261.0
2018-03-05 15:40:00,76.1,76.22,76.08,76.11,649905.0,66.9017,67.0072,66.8841,66.9105,649905.0
2018-03-05 15:50:00,76.1,76.17,76.02,76.04,3004380.0,66.9017,66.9632,66.8313,66.8489,3004380.0
2018-03-06 09:30:00,76.43,76.55,76.2,76.31,734203.0,67.1918,67.2973,66.9896,67.0863,734203.0
2018-03-06 09:40:00,76.3,76.42,76.08,76.16,421573.0,67.0775,67.183,66.8841,66.9544,421573.0
2018-03-06 09:50:00,76.17,76.25,76.12,76.18,271831.0,66.9632,67.0335,66.9193,66.972,271831.0
2018-03-06 10:00:00,76.18,76.24,76.02,76.07,313758.0,66.972,67.0248,66.8313,66.8753,313758.0
2018-03-06 10:10:00,76.06,76.27,76.01,76.25,269967.0,66.8665,67.0511,66.8226,67.0335,269967.0
2018-03-06 10:20:00,76.27,76.37,76.2,76.33,215023.0,67.0511,67.139,66.9896,67.1039,215023.0
2018-03-06 10:30:00,76.34,76.41,76.24,76.33,102529.0,67.1127,67.1742,67.0248,67.1039,102529.0
2018-03-06 10:40:00,76.32,76.34,76.06,76.08,406310.0,67.0951,67.1127,66.8665,66.8841,406310.0
2018-03-06 10:50:00,76.08,76.14,75.92,75.98,295063.0,66.8841,66.9368,66.7434,66.7962,295063.0
2018-03-06 11:00:00,75.98,76.08,75.94,76.04,164314.0,66.7962,66.8841,66.761,66.8489,164314.0
2018-03-06 11:10:00,76.04,76.07,75.94,76.02,349855.0,66.8489,66.8753,66.761,66.8313,349855.0
2018-03-06 11:20:00,76.02,76.02,75.83,75.89,213166.0,66.8313,66.8313,66.6643,66.7171,213166.0
2018-03-06 11:30:00,75.9,75.93,75.83,75.85,143344.0,66.7259,66.7522,66.6643,66.6819,143344.0
2018-03-06 11:40:00,75.85,75.98,75.79,75.97,275689.0,66.6819,66.7962,66.6291,66.7874,275689.0
2018-03-06 11:50:00,75.97,76.01,75.89,76.01,132659.0,66.7874,66.8226,66.7171,66.8226,132659.0
2018-03-06 12:00:00,76.0,76.02,75.94,76.0,113112.0,66.8138,66.8313,66.761,66.8138,113112.0
2018-03-06 12:10:00,76.0,76.05,75.97,76.03,115247.0,66.8138,66.8577,66.7874,66.8401,115247.0
2018-03-06 12:20:00,76.03,76.04,75.89,75.92,584754.0,66.8401,66.8489,66.7171,66.7434,584754.0
2018-03-06 12:30:00,75.92,76.03,75.9,76.02,104701.0,66.7434,66.8401,66.7259,66.8313,104701.0
2018-03-06 12:40:00,76.02,76.19,75.99,76.19,126012.0,66.8313,66.9808,66.805,66.9808,126012.0
2018-03-06 12:50:00,76.19,76.45,76.18,76.45,346566.0,66.9808,67.2094,66.972,67.2094,346566.0
2018-03-06 13:00:00,76.44,76.56,76.44,76.49,778889.0,67.2006,67.3061,67.2006,67.2445,778889.0
2018-03-06 13:10:00,76.49,76.56,76.45,76.49,159312.0,67.2445,67.3061,67.2094,67.2445,159312.0
2018-03-06 13:20:00,76.49,76.57,76.46,76.51,190273.0,67.2445,67.3149,67.2182,67.2621,190273.0
2018-03-06 13:30:00,76.51,76.55,76.4,76.41,335380.0,67.2621,67.2973,67.1654,67.1742,335380.0
2018-03-06 13:40:00,76.41,76.44,76.25,76.26,253544.0,67.1742,67.2006,67.0335,67.0423,253544.0
2018-03-06 13:50:00,76.26,76.34,76.22,76.31,338553.0,67.0423,67.1127,67.0072,67.0863,338553.0
2018-03-06 14:00:00,76.3,76.35,76.2,76.3,195681.0,67.0775,67.1215,66.9896,67.0775,195681.0
2018-03-06 14:10:00,76.3,76.32,76.21,76.28,199265.0,67.0775,67.0951,66.9984,67.0599,199265.0
2018-03-06 14:20:00,76.28,76.36,76.25,76.3,133025.0,67.0599,67.1302,67.0335,67.0775,133025.0
2018-03-06 14:30:00,76.31,76.52,76.31,76.48,927789.0,67.0863,67.2709,67.0863,67.2357,927789.0
2018-03-06 14:40:00,76.48,76.5,76.4,76.48,168015.0,67.2357,67.2533,67.1654,67.2357,168015.0
2018-03-06 14:50:00,76.48,76.5,76.39,76.42,147324.0,67.2357,67.2533,67.1566,67.183,147324.0
2018-03-06 15:00:00,76.42,76.47,76.35,76.4,207901.0,67.183,67.227,67.1215,67.1654,207901.0
2018-03-06 15:10:00,76.4,76.4,76.21,76.28,283902.0,67.1654,67.1654,66.9984,67.0599,283902.0
2018-03-06 15:20:00,76.28,76.41,76.25,76.37,368724.0,67.0599,67.1742,67.0335,67.139,368724.0
2018-03-06 15:30:00,76.36,76.47,76.36,76.4,505020.0,67.1302,67.227,67.1302,67.1654,505020.0
2018-03-06 15:40:00,76.41,76.46,76.26,76.3,730161.0,67.1742,67.2182,67.0423,67.0775,730161.0
2018-03-06 15:50:00,76.29,76.39,76.25,76.38,2290285.0,67.0687,67.1566,67.0335,67.1478,2290285.0
2018-03-07 09:30:00,75.43,75.82,75.24,75.72,621367.0,66.3127,66.6555,66.1456,66.5676,621367.0
2018-03-07 09:40:00,75.72,75.85,75.59,75.59,548735.0,66.5676,66.6819,66.4533,66.4533,548735.0
2018-03-07 09:50:00,75.59,75.75,75.56,75.68,451024.0,66.4533,66.594,66.4269,66.5324,451024.0
2018-03-07 10:00:00,75.67,75.84,75.58,75.65,422764.0,66.5237,66.6731,66.4445,66.5061,422764.0
2018-03-07 10:10:00,75.66,75.76,75.54,75.73,397023.0,66.5149,66.6028,66.4094,66.5764,397023.0
2018-03-07 10:20:00,75.73,75.96,75.71,75.9,397018.0,66.5764,66.7786,66.5588,66.7259,397018.0
2018-03-07 10:30:00,75.91,76.03,75.82,75.99,248017.0,66.7346,66.8401,66.6555,66.805,248017.0
2018-03-07 10:40:00,75.99,76.1,75.98,76.09,686991.0,66.805,66.9017,66.7962,66.8929,686991.0
2018-03-07 10:50:00,76.09,76.17,75.98,76.06,479471.0,66.8929,66.9632,66.7962,66.8665,479471.0
2018-03-07 11:00:00,76.06,76.08,75.89,75.93,181338.0,66.8665,66.8841,66.7171,66.7522,181338.0
2018-03-07 11:10:00,75.93,76.01,75.85,75.88,209550.0,66.7522,66.8226,66.6819,66.7083,209550.0
2018-03-07 11:20:00,75.87,75.87,75.76,75.85,600820.0,66.6995,66.6995,66.6028,66.6819,600820.0
2018-03-07 11:30:00,75.85,76.0,75.84,75.97,132160.0,66.6819,66.8138,66.6731,66.7874,132160.0
2018-03-07 11:40:00,75.97,76.0,75.83,75.84,97331.0,66.7874,66.8138,66.6643,66.6731,97331.0
2018-03-07 11:50:00,75.84,75.85,75.59,75.6,364014.0,66.6731,66.6819,66.4533,66.4621,364014.0
2018-03-07 12:00:00,75.61,75.68,75.55,75.61,249512.0,66.4709,66.5324,66.4182,66.4709,249512.0
2018-03-07 12:10:00,75.61,75.63,75.47,75.62,430679.0,66.4709,66.4885,66.3478,66.4797,430679.0
2018-03-07 12:20:00,75.63,75.71,75.52,75.66,232116.0,66.4885,66.5588,66.3918,66.5149,232116.0
2018-03-07 12:30:00,75.66,75.74,75.62,75.69,148471.0,66.5149,66.5852,66.4797,66.5412,148471.0
2018-03-07 12:40:00,75.69,75.8,75.62,75.75,207122.0,66.5412,66.6379,66.4797,66.594,207122.0
2018-03-07 12:50:00,75.76,75.81,75.73,75.77,84390.0,66.6028,66.6467,66.5764,66.6116,84390.0
2018-03-07 13:00:00,75.75,75.75,75.51,75.55,348685.0,66.594,66.594,66.383,66.4182,348685.0
2018-03-07 13:10:00,75.55,75.69,75.52,75.65,283633.0,66.4182,66.5412,66.3918,66.5061,283633.0
2018-03-07 13:20:00,75.65,75.84,75.59,75.84,228690.0,66.5061,66.6731,66.4533,66.6731,228690.0
2018-03-07 13:30:00,75.84,75.92,75.77,75.8,242532.0,66.6731,66.7434,66.6116,66.6379,242532.0
2018-03-07 13:40:00,75.8,75.87,75.76,75.85,147897.0,66.6379,66.6995,66.6028,66.6819,147897.0
2018-03-07 13:50:00,75.86,75.92,75.83,75.88,128342.0,66.6907,66.7434,66.6643,66.7083,128342.0
2018-03-07 14:00:00,75.88,75.92,75.79,75.84,125642.0,66.7083,66.7434,66.6291,66.6731,125642.0
2018-03-07 14:10:00,75.85,75.99,75.85,75.95,202650.0,66.6819,66.805,66.6819,66.7698,202650.0
2018-03-07 14:20:00,75.95,76.01,75.88,75.89,188791.0,66.7698,66.8226,66.7083,66.7171,188791.0
2018-03-07 14:30:00,75.89,76.07,75.88,76.03,179683.0,66.7171,66.8753,66.7083,66.8401,179683.0
2018-03-07 14:40:00,76.03,76.1,75.99,76.09,299833.0,66.8401,66.9017,66.805,66.8929,299833.0
2018-03-07 14:50:00,76.1,76.18,75.95,76.06,414513.0,66.9017,66.972,66.7698,66.8665,414513.0
2018-03-07 15:00:00,76.06,76.38,76.05,76.35,747717.0,66.8665,67.1478,66.8577,67.1215,747717.0
2018-03-07 15:10:00,76.34,76.39,76.28,76.31,294456.0,67.1127,67.1566,67.0599,67.0863,294456.0
2018-03-07 15:20:00,76.31,76.4,76.25,76.39,269898.0,67.0863,67.1654,67.0335,67.1566,269898.0
2018-03-07 15:30:00,76.39,76.48,76.38,76.46,250181.0,67.1566,67.2357,67.1478,67.2182,250181.0
2018-03-07 15:40:00,76.45,76.53,76.43,76.44,395518.0,67.2094,67.2797,67.1918,67.2006,395518.0
2018-03-07 15:50:00,76.44,76.46,76.31,76.38,1178284.0,67.2006,67.2182,67.0863,67.1478,1178284.0
2018-03-08 09:30:00,76.68,76.83,76.55,76.7,715527.0,67.4116,67.5434,67.2973,67.4292,715527.0
2018-03-08 09:40:00,76.7,76.82,76.67,76.71,357547.0,67.4292,67.5346,67.4028,67.4379,357547.0
2018-03-08 09:50:00,76.72,76.79,76.57,76.61,192491.0,67.4467,67.5083,67.3149,67.35,192491.0
2018-03-08 10:00:00,76.61,76.69,76.5,76.56,208193.0,67.35,67.4204,67.2533,67.3061,208193.0
2018-03-08 10:10:00,76.55,76.64,76.46,76.55,115650.0,67.2973,67.3764,67.2182,67.2973,115650.0
2018-03-08 10:20:00,76.54,76.67,76.52,76.52,92112.0,67.2885,67.4028,67.2709,67.2709,92112.0
2018-03-08 10:30:00,76.51,76.56,76.35,76.37,118791.0,67.2621,67.3061,67.1215,67.139,118791.0
2018-03-08 10:40:00,76.36,76.57,76.33,76.51,93906.0,67.1302,67.3149,67.1039,67.2621,93906.0
2018-03-08 10:50:00,76.5,76.53,76.37,76.4,270095.0,67.2533,67.2797,67.139,67.1654,270095.0
2018-03-08 11:00:00,76.39,76.46,76.34,76.41,140546.0,67.1566,67.2182,67.1127,67.1742,140546.0
2018-03-08 11:10:00,76.42,76.57,76.42,76.48,117305.0,67.183,67.3149,67.183,67.2357,117305.0
2018-03-08 11:20:00,76.48,76.56,76.42,76.45,101774.0,67.2357,67.3061,67.183,67.2094,101774.0
2018-03-08 11:30:00,76.44,76.45,76.28,76.31,193048.0,67.2006,67.2094,67.0599,67.0863,193048.0
2018-03-08 11:40:00,76.31,76.37,76.26,76.33,103380.0,67.0863,67.139,67.0423,67.1039,103380.0
2018-03-08 11:50:00,76.33,76.38,76.23,76.35,95196.0,67.1039,67.1478,67.016,67.1215,95196.0
2018-03-08 12:00:00,76.36,76.39,76.19,76.19,81253.0,67.1302,67.1566,66.9808,66.9808,81253.0
2018-03-08 12:10:00,76.19,76.2,76.08,76.15,174092.0,66.9808,66.9896,66.8841,66.9456,174092.0
2018-03-08 12:20:00,76.16,76.27,76.1,76.25,125860.0,66.9544,67.0511,66.9017,67.0335,125860.0
2018-03-08 12:30:00,76.25,76.25,76.11,76.2,71452.0,67.0335,67.0335,66.9105,66.9896,71452.0
2018-03-08 12:40:00,76.19,76.26,76.16,76.25,60892.0,66.9808,67.0423,66.9544,67.0335,60892.0
2018-03-08 12:50:00,76.25,76.27,76.13,76.22,170893.0,67.0335,67.0511,66.9281,67.0072,170893.0
2018-03-08 13:00:00,76.22,76.3,76.19,76.29,85190.0,67.0072,67.0775,66.9808,67.0687,85190.0
2018-03-08 13:10:00,76.29,76.33,76.24,76.25,79576.0,67.0687,67.1039,67.0248,67.0335,79576.0
2018-03-08 13:20:00,76.25,76.28,76.11,76.17,123130.0,67.0335,67.0599,66.9105,66.9632,123130.0
2018-03-08 13:30:00,76.17,76.18,76.07,76.07,539414.0,66.9632,66.972,66.8753,66.8753,539414.0
2018-03-08 13:40:00,76.06,76.13,76.02,76.1,96315.0,66.8665,66.9281,66.8313,66.9017,96315.0
2018-03-08 13:50:00,76.1,76.23,76.09,76.19,42295.0,66.9017,67.016,66.8929,66.9808,42295.0
2018-03-08 14:00:00,76.19,76.22,76.06,76.06,48897.0,66.9808,67.0072,66.8665,66.8665,48897.0
2018-03-08 14:10:00,76.06,76.17,76.06,76.14,202949.0,66.8665,66.9632,66.8665,66.9368,202949.0
2018-03-08 14:20:00,76.15,76.21,76.15,76.18,90181.0,66.9456,66.9984,66.9456,66.972,90181.0
2018-03-08 14:30:00,76.18,76.31,76.1,76.31,186257.0,66.972,67.0863,66.9017,67.0863,186257.0
2018-03-08 14:40:00,76.3,76.45,76.28,76.42,262328.0,67.0775,67.2094,67.0599,67.183,262328.0
2018-03-08 14:50:00,76.43,76.5,76.42,76.5,71113.0,67.1918,67.2533,67.183,67.2533,71113.0
2018-03-08 15:00:00,76.49,76.74,76.49,76.66,332674.0,67.2445,67.4643,67.2445,67.394,332674.0
2018-03-08 15:10:00,76.66,76.79,76.61,76.78,160959.0,67.394,67.5083,67.35,67.4995,160959.0
2018-03-08 15:20:00,76.78,76.83,76.73,76.76,704270.0,67.4995,67.5434,67.4555,67.4819,704270.0
2018-03-08 15:30:00,76.76,76.77,76.62,76.63,704801.0,67.4819,67.4907,67.3588,67.3676,704801.0
2018-03-08 15:40:00,76.62,76.66,76.45,76.52,1064760.0,67.3588,67.394,67.2094,67.2709,1064760.0
2018-03-08 15:50:00,76.53,76.79,76.53,76.76,1100540.0,67.2797,67.5083,67.2797,67.4819,1100540.0
2018-03-09 09:30:00,77.27,77.31,77.03,77.14,427933.0,67.9303,67.9654,67.7193,67.816,427933.0
2018-03-09 09:40:00,77.15,77.27,77.12,77.26,218080.0,67.8248,67.9303,67.7984,67.9215,218080.0
2018-03-09 09:50:00,77.27,77.39,77.26,77.37,251712.0,67.9303,68.0358,67.9215,68.0182,251712.0
2018-03-09 10:00:00,77.37,77.5,77.33,77.47,411687.0,68.0182,68.1325,67.983,68.1061,411687.0
2018-03-09 10:10:00,77.48,77.66,77.41,77.64,611327.0,68.1149,68.2731,68.0533,68.2555,611327.0
2018-03-09 10:20:00,77.64,77.67,77.51,77.57,117165.0,68.2555,68.2819,68.1412,68.194,117165.0
2018-03-09 10:30:00,77.58,77.74,77.56,77.7,456645.0,68.2028,68.3434,68.1852,68.3083,456645.0
2018-03-09 10:40:00,77.7,77.91,77.7,77.87,465581.0,68.3083,68.4929,68.3083,68.4577,465581.0
2018-03-09 10:50:00,77.88,77.96,77.84,77.87,242032.0,68.4665,68.5369,68.4314,68.4577,242032.0
2018-03-09 11:00:00,77.88,77.94,77.81,77.85,467809.0,68.4665,68.5193,68.405,68.4402,467809.0
2018-03-09 11:10:00,77.85,77.93,77.81,77.92,140298.0,68.4402,68.5105,68.405,68.5017,140298.0
2018-03-09 11:20:00,77.92,78.01,77.87,78.0,435845.0,68.5017,68.5808,68.4577,68.572,435845.0
2018-03-09 11:30:00,78.01,78.03,77.94,77.98,171022.0,68.5808,68.5984,68.5193,68.5544,171022.0
2018-03-09 11:40:00,77.98,78.0,77.87,77.87,146391.0,68.5544,68.572,68.4577,68.4577,146391.0
2018-03-09 11:50:00,77.88,77.91,77.84,77.91,86714.0,68.4665,68.4929,68.4314,68.4929,86714.0
2018-03-09 12:00:00,77.91,78.0,77.9,77.99,100382.0,68.4929,68.572,68.4841,68.5632,100382.0
2018-03-09 12:10:00,78.0,78.11,77.98,78.09,95479.0,68.572,68.6687,68.5544,68.6511,95479.0
2018-03-09 12:20:00,78.1,78.12,78.04,78.06,69573.0,68.6599,68.6775,68.6072,68.6248,69573.0
2018-03-09 12:30:00,78.06,78.14,78.03,78.09,109788.0,68.6248,68.6951,68.5984,68.6511,109788.0
2018-03-09 12:40:00,78.09,78.11,78.02,78.1,67612.0,68.6511,68.6687,68.5896,68.6599,67612.0
2018-03-09 12:50:00,78.1,78.1,78.0,78.02,101291.0,68.6599,68.6599,68.572,68.5896,101291.0
2018-03-09 13:00:00,78.02,78.11,78.01,78.09,105684.0,68.5896,68.6687,68.5808,68.6511,105684.0
2018-03-09 13:10:00,78.09,78.17,78.09,78.15,81401.0,68.6511,68.7215,68.6511,68.7039,81401.0
2018-03-09 13:20:00,78.15,78.21,78.12,78.18,363689.0,68.7039,68.7566,68.6775,68.7303,363689.0
2018-03-09 13:30:00,78.18,78.2,78.13,78.17,75365.0,68.7303,68.7478,68.6863,68.7215,75365.0
2018-03-09 13:40:00,78.16,78.18,78.08,78.15,141207.0,68.7127,68.7303,68.6424,68.7039,141207.0
2018-03-09 13:50:00,78.16,78.2,78.11,78.14,212670.0,68.7127,68.7478,68.6687,68.6951,212670.0
2018-03-09 14:00:00,78.15,78.15,78.08,78.08,225665.0,68.7039,68.7039,68.6424,68.6424,225665.0
2018-03-09 14:10:00,78.09,78.18,78.08,78.14,163896.0,68.6511,68.7303,68.6424,68.6951,163896.0
2018-03-09 14:20:00,78.14,78.14,78.04,78.09,551253.0,68.6951,68.6951,68.6072,68.6511,551253.0
2018-03-09 14:30:00,78.09,78.16,78.08,78.16,216225.0,68.6511,68.7127,68.6424,68.7127,216225.0
2018-03-09 14:40:00,78.17,78.2,78.14,78.18,130943.0,68.7215,68.7478,68.6951,68.7303,130943.0
2018-03-09 14:50:00,78.18,78.19,78.11,78.16,137542.0,68.7303,68.7391,68.6687,68.7127,137542.0
2018-03-09 15:00:00,78.17,78.21,78.1,78.13,291965.0,68.7215,68.7566,68.6599,68.6863,291965.0
2018-03-09 15:10:00,78.14,78.2,78.11,78.14,214948.0,68.6951,68.7478,68.6687,68.6951,214948.0
2018-03-09 15:20:00,78.14,78.19,78.1,78.18,244653.0,68.6951,68.7391,68.6599,68.7303,244653.0
2018-03-09 15:30:00,78.19,78.33,78.18,78.31,392851.0,68.7391,68.8621,68.7303,68.8446,392851.0
2018-03-09 15:40:00,78.31,78.37,78.23,78.25,744258.0,68.8446,68.8973,68.7742,68.7918,744258.0
2018-03-09 15:50:00,78.25,78.45,78.24,78.43,2278433.0,68.7918,68.9676,68.783,68.95,2278433.0
2018-03-12 09:30:00,78.58,78.58,78.23,78.24,684369.0,69.0819,69.0819,68.7742,68.783,684369.0
2018-03-12 09:40:00,78.24,78.38,78.2,78.37,385764.0,68.783,68.9061,68.7478,68.8973,385764.0
2018-03-12 09:50:00,78.38,78.38,78.18,78.22,639907.0,68.9061,68.9061,68.7303,68.7654,639907.0
2018-03-12 10:00:00,78.22,78.22,78.07,78.08,247641.0,68.7654,68.7654,68.6336,68.6424,247641.0
2018-03-12 10:10:00,78.08,78.15,78.06,78.11,448281.0,68.6424,68.7039,68.6248,68.6687,448281.0
2018-03-12 10:20:00,78.1,78.14,78.0,78.05,147165.0,68.6599,68.6951,68.572,68.616,147165.0
2018-03-12 10:30:00,78.04,78.06,77.92,77.93,178644.0,68.6072,68.6248,68.5017,68.5105,178644.0
2018-03-12 10:40:00,77.93,77.98,77.85,77.98,183763.0,68.5105,68.5544,68.4402,68.5544,183763.0
2018-03-12 10:50:00,77.98,78.0,77.64,77.65,441909.0,68.5544,68.572,68.2555,68.2643,441909.0
2018-03-12 11:00:00,77.64,77.75,77.56,77.56,281444.0,68.2555,68.3522,68.1852,68.1852,281444.0
2018-03-12 11:10:00,77.56,77.59,77.45,77.55,355139.0,68.1852,68.2116,68.0885,68.1764,355139.0
2018-03-12 11:20:00,77.55,77.56,77.42,77.44,222892.0,68.1764,68.1852,68.0621,68.0797,222892.0
2018-03-12 11:30:00,77.45,77.66,77.42,77.66,377552.0,68.0885,68.2731,68.0621,68.2731,377552.0
2018-03-12 11:40:00,77.66,77.71,77.54,77.54,190891.0,68.2731,68.3171,68.1676,68.1676,190891.0
2018-03-12 11:50:00,77.55,77.64,77.46,77.61,195192.0,68.1764,68.2555,68.0973,68.2292,195192.0
2018-03-12 12:00:00,77.62,77.73,77.61,77.7,187022.0,68.238,68.3347,68.2292,68.3083,187022.0
2018-03-12 12:10:00,77.7,77.75,77.65,77.73,166000.0,68.3083,68.3522,68.2643,68.3347,166000.0
2018-03-12 12:20:00,77.73,77.8,77.69,77.71,155293.0,68.3347,68.3962,68.2995,68.3171,155293.0
2018-03-12 12:30:00,77.7,77.76,77.54,77.55,377865.0,68.3083,68.361,68.1676,68.1764,377865.0
2018-03-12 12:40:00,77.56,77.66,77.55,77.61,110237.0,68.1852,68.2731,68.1764,68.2292,110237.0
2018-03-12 12:50:00,77.61,77.64,77.55,77.58,90136.0,68.2292,68.2555,68.1764,68.2028,90136.0
2018-03-12 13:00:00,77.58,77.67,77.57,77.6,104786.0,68.2028,68.2819,68.194,68.2204,104786.0
2018-03-12 13:10:00,77.6,77.63,77.56,77.59,131700.0,68.2204,68.2467,68.1852,68.2116,131700.0
2018-03-12 13:20:00,77.59,77.59,77.55,77.56,124440.0,68.2116,68.2116,68.1764,68.1852,124440.0
2018-03-12 13:30:00,77.56,77.61,77.53,77.6,129093.0,68.1852,68.2292,68.1588,68.2204,129093.0
2018-03-12 13:40:00,77.61,77.69,77.56,77.66,112263.0,68.2292,68.2995,68.1852,68.2731,112263.0
2018-03-12 13:50:00,77.66,77.67,77.57,77.57,85210.0,68.2731,68.2819,68.194,68.194,85210.0
2018-03-12 14:00:00,77.58,77.65,77.55,77.56,100607.0,68.2028,68.2643,68.1764,68.1852,100607.0
2018-03-12 14:10:00,77.56,77.56,77.45,77.51,169916.0,68.1852,68.1852,68.0885,68.1412,169916.0
2018-03-12 14:20:00,77.5,77.53,77.46,77.49,108212.0,68.1325,68.1588,68.0973,68.1237,108212.0
2018-03-12 14:30:00,77.48,77.52,77.43,77.47,189003.0,68.1149,68.15,68.0709,68.1061,189003.0
2018-03-12 14:40:00,77.47,77.47,77.33,77.35,249156.0,68.1061,68.1061,67.983,68.0006,249156.0
2018-03-12 14:50:00,77.34,77.41,77.26,77.36,457984.0,67.9918,68.0533,67.9215,68.0094,457984.0
2018-03-12 15:00:00,77.35,77.52,77.34,77.5,157063.0,68.0006,68.15,67.9918,68.1325,157063.0
2018-03-12 15:10:00,77.5,77.56,77.45,77.45,199934.0,68.1325,68.1852,68.0885,68.0885,199934.0
2018-03-12 15:20:00,77.47,77.55,77.46,77.53,200280.0,68.1061,68.1764,68.0973,68.1588,200280.0
2018-03-12 15:30:00,77.53,77.63,77.51,77.58,258825.0,68.1588,68.2467,68.1412,68.2028,258825.0
2018-03-12 15:40:00,77.59,77.73,77.58,77.72,462517.0,68.2116,68.3347,68.2028,68.3259,462517.0
2018-03-12 15:50:00,77.71,77.71,77.48,77.48,978083.0,68.3171,68.3171,68.1149,68.1149,978083.0
2018-03-13 09:30:00,77.7,77.87,77.63,77.77,251551.0,68.3083,68.4577,68.2467,68.3698,251551.0
2018-03-13 09:40:00,77.76,78.06,77.73,77.96,280953.0,68.361,68.6248,68.3347,68.5369,280953.0
2018-03-13 09:50:00,77.97,78.01,77.86,77.86,107456.0,68.5456,68.5808,68.4489,68.4489,107456.0
2018-03-13 10:00:00,77.86,77.9,77.79,77.84,111919.0,68.4489,68.4841,68.3874,68.4314,111919.0
2018-03-13 10:10:00,77.84,78.03,77.82,78.01,126811.0,68.4314,68.5984,68.4138,68.5808,126811.0
2018-03-13 10:20:00,78.02,78.1,77.94,77.94,163515.0,68.5896,68.6599,68.5193,68.5193,163515.0
2018-03-13 10:30:00,77.95,77.96,77.74,77.78,236933.0,68.5281,68.5369,68.3434,68.3786,236933.0
2018-03-13 10:40:00,77.79,77.98,77.79,77.95,119042.0,68.3874,68.5544,68.3874,68.5281,119042.0
2018-03-13 10:50:00,77.95,77.95,77.81,77.81,167542.0,68.5281,68.5281,68.405,68.405,167542.0
2018-03-13 11:00:00,77.81,77.82,77.67,77.72,172016.0,68.405,68.4138,68.2819,68.3259,172016.0
2018-03-13 11:10:00,77.71,77.76,77.68,77.75,213271.0,68.3171,68.361,68.2907,68.3522,213271.0
2018-03-13 11:20:00,77.76,77.81,77.63,77.69,223748.0,68.361,68.405,68.2467,68.2995,223748.0
2018-03-13 11:30:00,77.7,77.78,77.63,77.66,606450.0,68.3083,68.3786,68.2467,68.2731,606450.0
2018-03-13 11:40:00,77.66,77.76,77.65,77.68,151583.0,68.2731,68.361,68.2643,68.2907,151583.0
2018-03-13 11:50:00,77.68,77.68,77.55,77.57,276229.0,68.2907,68.2907,68.1764,68.194,276229.0
2018-03-13 12:00:00,77.57,77.6,77.26,77.35,447169.0,68.194,68.2204,67.9215,68.0006,447169.0
2018-03-13 12:10:00,77.35,77.45,77.3,77.41,331922.0,68.0006,68.0885,67.9566,68.0533,331922.0
2018-03-13 12:20:00,77.42,77.49,77.38,77.49,150111.0,68.0621,68.1237,68.027,68.1237,150111.0
2018-03-13 12:30:00,77.5,77.65,77.49,77.64,169212.0,68.1325,68.2643,68.1237,68.2555,169212.0
2018-03-13 12:40:00,77.64,77.72,77.56,77.69,153947.0,68.2555,68.3259,68.1852,68.2995,153947.0
2018-03-13 12:50:00,77.69,77.77,77.69,77.69,369635.0,68.2995,68.3698,68.2995,68.2995,369635.0
2018-03-13 13:00:00,77.69,77.77,77.68,77.7,106225.0,68.2995,68.3698,68.2907,68.3083,106225.0
2018-03-13 13:10:00,77.71,77.74,77.68,77.69,123329.0,68.3171,68.3434,68.2907,68.2995,123329.0
2018-03-13 13:20:00,77.69,77.7,77.64,77.69,73710.0,68.2995,68.3083,68.2555,68.2995,73710.0
2018-03-13 13:30:00,77.68,77.75,77.64,77.75,87328.0,68.2907,68.3522,68.2555,68.3522,87328.0
2018-03-13 13:40:00,77.75,77.77,77.56,77.57,315427.0,68.3522,68.3698,68.1852,68.194,315427.0
2018-03-13 13:50:00,77.57,77.58,77.45,77.47,110118.0,68.194,68.2028,68.0885,68.1061,110118.0
2018-03-13 14:00:00,77.46,77.55,77.44,77.45,112410.0,68.0973,68.1764,68.0797,68.0885,112410.0
2018-03-13 14:10:00,77.45,77.5,77.35,77.49,119134.0,68.0885,68.1325,68.0006,68.1237,119134.0
2018-03-13 14:20:00,77.49,77.5,77.39,77.43,434001.0,68.1237,68.1325,68.0358,68.0709,434001.0
2018-03-13 14:30:00,77.43,77.6,77.41,77.52,163891.0,68.0709,68.2204,68.0533,68.15,163891.0
2018-03-13 14:40:00,77.52,77.53,77.34,77.35,192206.0,68.15,68.1588,67.9918,68.0006,192206.0
2018-03-13 14:50:00,77.35,77.38,77.21,77.27,405607.0,68.0006,68.027,67.8775,67.9303,405607.0
2018-03-13 15:00:00,77.27,77.35,77.1,77.19,405449.0,67.9303,68.0006,67.7808,67.8599,405449.0
2018-03-13 15:10:00,77.19,77.21,77.1,77.13,626126.0,67.8599,67.8775,67.7808,67.8072,626126.0
2018-03-13 15:20:00,77.14,77.14,77.01,77.05,283393.0,67.816,67.816,67.7017,67.7368,283393.0
2018-03-13 15:30:00,77.05,77.17,77.01,77.03,281747.0,67.7368,67.8423,67.7017,67.7193,281747.0
2018-03-13 15:40:00,77.03,77.04,76.95,76.98,515459.0,67.7193,67.7281,67.6489,67.6753,515459.0
2018-03-13 15:50:00,76.99,77.19,76.98,77.11,1595839.0,67.6841,67.8599,67.6753,67.7896,1595839.0
2018-03-14 09:30:00,77.54,77.54,77.12,77.14,323790.0,68.1676,68.1676,67.7984,67.816,323790.0
2018-03-14 09:40:00,77.13,77.25,76.99,77.0,335816.0,67.8072,67.9127,67.6841,67.6929,335816.0
2018-03-14 09:50:00,77.0,77.14,76.98,77.07,237588.0,67.6929,67.816,67.6753,67.7544,237588.0
2018-03-14 10:00:00,77.08,77.15,77.02,77.02,125774.0,67.7632,67.8248,67.7105,67.7105,125774.0
2018-03-14 10:10:00,77.01,77.02,76.75,76.78,502206.0,67.7017,67.7105,67.4731,67.4995,502206.0
2018-03-14 10:20:00,76.78,76.89,76.76,76.86,199782.0,67.4995,67.5962,67.4819,67.5698,199782.0
2018-03-14 10:30:00,76.86,76.91,76.79,76.84,129474.0,67.5698,67.6138,67.5083,67.5522,129474.0
2018-03-14 10:40:00,76.84,76.95,76.81,76.9,137638.0,67.5522,67.6489,67.5259,67.605,137638.0
2018-03-14 10:50:00,76.89,76.9,76.8,76.81,165192.0,67.5962,67.605,67.5171,67.5259,165192.0
2018-03-14 11:00:00,76.82,76.86,76.66,76.73,167832.0,67.5346,67.5698,67.394,67.4555,167832.0
2018-03-14 11:10:00,76.72,76.76,76.66,76.69,273527.0,67.4467,67.4819,67.394,67.4204,273527.0
2018-03-14 11:20:00,76.69,76.69,76.56,76.62,236797.0,67.4204,67.4204,67.3061,67.3588,236797.0
2018-03-14 11:30:00,76.62,76.64,76.17,76.21,567284.0,67.3588,67.3764,66.9632,66.9984,567284.0
2018-03-14 11:40:00,76.2,76.35,76.13,76.24,459580.0,66.9896,67.1215,66.9281,67.0248,459580.0
2018-03-14 11:50:00,76.24,76.38,76.17,76.23,224561.0,67.0248,67.1478,66.9632,67.016,224561.0
2018-03-14 12:00:00,76.24,76.3,76.06,76.06,209199.0,67.0248,67.0775,66.8665,66.8665,209199.0
2018-03-14 12:10:00,76.06,76.31,76.04,76.28,153353.0,66.8665,67.0863,66.8489,67.0599,153353.0
2018-03-14 12:20:00,76.28,76.31,76.17,76.21,212972.0,67.0599,67.0863,66.9632,66.9984,212972.0
2018-03-14 12:30:00,76.22,76.43,76.21,76.34,122311.0,67.0072,67.1918,66.9984,67.1127,122311.0
2018-03-14 12:40:00,76.34,76.48,76.27,76.38,273354.0,67.1127,67.2357,67.0511,67.1478,273354.0
2018-03-14 12:50:00,76.38,76.46,76.33,76.42,166915.0,67.1478,67.2182,67.1039,67.183,166915.0
2018-03-14 13:00:00,76.42,76.43,76.24,76.3,195896.0,67.183,67.1918,67.0248,67.0775,195896.0
2018-03-14 13:10:00,76.3,76.34,76.22,76.33,130930.0,67.0775,67.1127,67.0072,67.1039,130930.0
2018-03-14 13:20:00,76.34,76.45,76.32,76.36,131362.0,67.1127,67.2094,67.0951,67.1302,131362.0
2018-03-14 13:30:00,76.36,76.51,76.36,76.51,84480.0,67.1302,67.2621,67.1302,67.2621,84480.0
2018-03-14 13:40:00,76.51,76.6,76.5,76.58,154922.0,67.2621,67.3412,67.2533,67.3237,154922.0
2018-03-14 13:50:00,76.59,76.82,76.59,76.77,225740.0,67.3324,67.5346,67.3324,67.4907,225740.0
2018-03-14 14:00:00,76.77,76.82,76.67,76.73,127643.0,67.4907,67.5346,67.4028,67.4555,127643.0
2018-03-14 14:10:00,76.73,76.73,76.55,76.56,132563.0,67.4555,67.4555,67.2973,67.3061,132563.0
2018-03-14 14:20:00,76.54,76.62,76.52,76.53,155820.0,67.2885,67.3588,67.2709,67.2797,155820.0
2018-03-14 14:30:00,76.53,76.59,76.27,76.3,199996.0,67.2797,67.3324,67.0511,67.0775,199996.0
2018-03-14 14:40:00,76.31,76.34,76.16,76.29,287559.0,67.0863,67.1127,66.9544,67.0687,287559.0
2018-03-14 14:50:00,76.29,76.44,76.24,76.39,203124.0,67.0687,67.2006,67.0248,67.1566,203124.0
2018-03-14 15:00:00,76.39,76.41,76.21,76.23,183327.0,67.1566,67.1742,66.9984,67.016,183327.0
2018-03-14 15:10:00,76.23,76.31,76.1,76.19,436853.0,67.016,67.0863,66.9017,66.9808,436853.0
2018-03-14 15:20:00,76.19,76.28,76.09,76.16,305414.0,66.9808,67.0599,66.8929,66.9544,305414.0
2018-03-14 15:30:00,76.16,76.22,76.1,76.17,384723.0,66.9544,67.0072,66.9017,66.9632,384723.0
2018-03-14 15:40:00,76.16,76.26,76.09,76.26,589816.0,66.9544,67.0423,66.8929,67.0423,589816.0
2018-03-14 15:50:00,76.25,76.27,76.18,76.26,1649904.0,67.0335,67.0511,66.972,67.0423,1649904.0
2018-03-15 09:30:00,76.49,76.53,76.16,76.16,308093.0,67.2445,67.2797,66.9544,66.9544,308093.0
2018-03-15 09:40:00,76.15,76.21,76.04,76.04,370037.0,66.9456,66.9984,66.8489,66.8489,370037.0
2018-03-15 09:50:00,76.03,76.16,75.99,76.08,223313.0,66.8401,66.9544,66.805,66.8841,223313.0
2018-03-15 10:00:00,76.09,76.31,76.09,76.29,402047.0,66.8929,67.0863,66.8929,67.0687,402047.0
2018-03-15 10:10:00,76.3,76.41,76.24,76.24,167051.0,67.0775,67.1742,67.0248,67.0248,167051.0
2018-03-15 10:20:00,76.24,76.3,76.15,76.27,190485.0,67.0248,67.0775,66.9456,67.0511,190485.0
2018-03-15 10:30:00,76.27,76.33,76.15,76.16,267844.0,67.0511,67.1039,66.9456,66.9544,267844.0
2018-03-15 10:40:00,76.15,76.32,76.15,76.27,145207.0,66.9456,67.0951,66.9456,67.0511,145207.0
2018-03-15 10:50:00,76.27,76.39,76.24,76.34,74449.0,67.0511,67.1566,67.0248,67.1127,74449.0
2018-03-15 11:00:00,76.35,76.58,76.32,76.53,256934.0,67.1215,67.3237,67.0951,67.2797,256934.0
2018-03-15 11:10:00,76.53,76.7,76.53,76.69,216291.0,67.2797,67.4292,67.2797,67.4204,216291.0
2018-03-15 11:20:00,76.69,76.92,76.68,76.87,304699.0,67.4204,67.6226,67.4116,67.5786,304699.0
2018-03-15 11:30:00,76.87,76.89,76.79,76.83,152595.0,67.5786,67.5962,67.5083,67.5434,152595.0
2018-03-15 11:40:00,76.83,76.83,76.72,76.77,107781.0,67.5434,67.5434,67.4467,67.4907,107781.0
2018-03-15 11:50:00,76.76,76.8,76.6,76.72,164427.0,67.4819,67.5171,67.3412,67.4467,164427.0
2018-03-15 12:00:00,76.72,76.76,76.66,76.73,155071.0,67.4467,67.4819,67.394,67.4555,155071.0
2018-03-15 12:10:00,76.73,76.75,76.62,76.66,102512.0,67.4555,67.4731,67.3588,67.394,102512.0
2018-03-15 12:20:00,76.66,76.73,76.64,76.65,96232.0,67.394,67.4555,67.3764,67.3852,96232.0
2018-03-15 12:30:00,76.65,76.67,76.53,76.55,95394.0,67.3852,67.4028,67.2797,67.2973,95394.0
2018-03-15 12:40:00,76.56,76.64,76.53,76.57,57198.0,67.3061,67.3764,67.2797,67.3149,57198.0
2018-03-15 12:50:00,76.57,76.69,76.57,76.6,57129.0,67.3149,67.4204,67.3149,67.3412,57129.0
2018-03-15 13:00:00,76.6,76.65,76.58,76.64,51748.0,67.3412,67.3852,67.3237,67.3764,51748.0
2018-03-15 13:10:00,76.64,76.67,76.51,76.53,204366.0,67.3764,67.4028,67.2621,67.2797,204366.0
2018-03-15 13:20:00,76.52,76.62,76.51,76.62,96408.0,67.2709,67.3588,67.2621,67.3588,96408.0
2018-03-15 13:30:00,76.61,76.66,76.59,76.62,82150.0,67.35,67.394,67.3324,67.3588,82150.0
2018-03-15 13:40:00,76.62,76.62,76.44,76.49,259938.0,67.3588,67.3588,67.2006,67.2445,259938.0
2018-03-15 13:50:00,76.5,76.53,76.33,76.33,299210.0,67.2533,67.2797,67.1039,67.1039,299210.0
2018-03-15 14:00:00,76.33,76.49,76.29,76.46,332321.0,67.1039,67.2445,67.0687,67.2182,332321.0
2018-03-15 14:10:00,76.46,76.52,76.38,76.48,105704.0,67.2182,67.2709,67.1478,67.2357,105704.0
2018-03-15 14:20:00,76.48,76.51,76.4,76.42,76240.0,67.2357,67.2621,67.1654,67.183,76240.0
2018-03-15 14:30:00,76.42,76.5,76.4,76.42,106935.0,67.183,67.2533,67.1654,67.183,106935.0
2018-03-15 14:40:00,76.41,76.46,76.32,76.36,244956.0,67.1742,67.2182,67.0951,67.1302,244956.0
2018-03-15 14:50:00,76.36,76.5,76.34,76.49,122849.0,67.1302,67.2533,67.1127,67.2445,122849.0
2018-03-15 15:00:00,76.49,76.54,76.43,76.49,140786.0,67.2445,67.2885,67.1918,67.2445,140786.0
2018-03-15 15:10:00,76.49,76.5,76.36,76.42,142115.0,67.2445,67.2533,67.1302,67.183,142115.0
2018-03-15 15:20:00,76.43,76.56,76.43,76.56,296545.0,67.1918,67.3061,67.1918,67.3061,296545.0
2018-03-15 15:30:00,76.56,76.58,76.49,76.5,276102.0,67.3061,67.3237,67.2445,67.2533,276102.0
2018-03-15 15:40:00,76.5,76.58,76.48,76.58,301415.0,67.2533,67.3237,67.2357,67.3237,301415.0
2018-03-15 15:50:00,76.58,76.58,76.48,76.49,849452.0,67.3237,67.3237,67.2357,67.2445,849452.0
2018-03-16 09:30:00,76.09,76.35,76.09,76.26,687284.0,67.1613,67.3908,67.1613,67.3113,687284.0
2018-03-16 09:40:00,76.26,76.46,76.23,76.37,286321.0,67.3113,67.4879,67.2849,67.4084,286321.0
2018-03-16 09:50:00,76.37,76.44,76.33,76.4,155379.0,67.4084,67.4702,67.3731,67.4349,155379.0
2018-03-16 10:00:00,76.41,76.48,76.37,76.39,202785.0,67.4437,67.5055,67.4084,67.4261,202785.0
2018-03-16 10:10:00,76.39,76.5,76.36,76.44,263336.0,67.4261,67.5232,67.3996,67.4702,263336.0
2018-03-16 10:20:00,76.44,76.48,76.39,76.46,283810.0,67.4702,67.5055,67.4261,67.4879,283810.0
2018-03-16 10:30:00,76.45,76.52,76.44,76.48,365073.0,67.479,67.5408,67.4702,67.5055,365073.0
2018-03-16 10:40:00,76.48,76.52,76.44,76.5,125920.0,67.5055,67.5408,67.4702,67.5232,125920.0
2018-03-16 10:50:00,76.51,76.63,76.51,76.61,192201.0,67.532,67.6379,67.532,67.6203,192201.0
2018-03-16 11:00:00,76.61,76.65,76.56,76.57,122496.0,67.6203,67.6556,67.5761,67.585,122496.0
2018-03-16 11:10:00,76.56,76.66,76.54,76.65,136086.0,67.5761,67.6644,67.5585,67.6556,136086.0
2018-03-16 11:20:00,76.65,76.77,76.62,76.76,95657.0,67.6556,67.7615,67.6291,67.7527,95657.0
2018-03-16 11:30:00,76.76,76.85,76.74,76.82,195469.0,67.7527,67.8321,67.735,67.8056,195469.0
2018-03-16 11:40:00,76.82,76.82,76.63,76.63,99534.0,67.8056,67.8056,67.6379,67.6379,99534.0
2018-03-16 11:50:00,76.63,76.63,76.49,76.5,165087.0,67.6379,67.6379,67.5144,67.5232,165087.0
2018-03-16 12:00:00,76.5,76.54,76.45,76.49,91227.0,67.5232,67.5585,67.479,67.5144,91227.0
2018-03-16 12:10:00,76.48,76.56,76.46,76.55,94833.0,67.5055,67.5761,67.4879,67.5673,94833.0
2018-03-16 12:20:00,76.53,76.58,76.51,76.54,85332.0,67.5497,67.5938,67.532,67.5585,85332.0
2018-03-16 12:30:00,76.53,76.63,76.49,76.58,80037.0,67.5497,67.6379,67.5144,67.5938,80037.0
2018-03-16 12:40:00,76.58,76.67,76.55,76.66,161341.0,67.5938,67.6732,67.5673,67.6644,161341.0
2018-03-16 12:50:00,76.67,76.69,76.62,76.63,57544.0,67.6732,67.6909,67.6291,67.6379,57544.0
2018-03-16 13:00:00,76.63,76.66,76.59,76.63,182753.0,67.6379,67.6644,67.6026,67.6379,182753.0
2018-03-16 13:10:00,76.63,76.66,76.6,76.61,89560.0,67.6379,67.6644,67.6114,67.6203,89560.0
2018-03-16 13:20:00,76.61,76.64,76.5,76.54,86796.0,67.6203,67.6468,67.5232,67.5585,86796.0
2018-03-16 13:30:00,76.54,76.59,76.51,76.58,95579.0,67.5585,67.6026,67.532,67.5938,95579.0
2018-03-16 13:40:00,76.58,76.6,76.43,76.45,145992.0,67.5938,67.6114,67.4614,67.479,145992.0
2018-03-16 13:50:00,76.46,76.5,76.42,76.49,69927.0,67.4879,67.5232,67.4526,67.5144,69927.0
2018-03-16 14:00:00,76.49,76.56,76.49,76.51,103763.0,67.5144,67.5761,67.5144,67.532,103763.0
2018-03-16 14:10:00,76.51,76.52,76.45,76.51,64366.0,67.532,67.5408,67.479,67.532,64366.0
2018-03-16 14:20:00,76.51,76.58,76.49,76.57,88569.0,67.532,67.5938,67.5144,67.585,88569.0
2018-03-16 14:30:00,76.56,76.62,76.53,76.58,138227.0,67.5761,67.6291,67.5497,67.5938,138227.0
2018-03-16 14:40:00,76.59,76.62,76.55,76.56,155595.0,67.6026,67.6291,67.5673,67.5761,155595.0
2018-03-16 14:50:00,76.57,76.63,76.55,76.59,143471.0,67.585,67.6379,67.5673,67.6026,143471.0
2018-03-16 15:00:00,76.59,76.61,76.53,76.56,242251.0,67.6026,67.6203,67.5497,67.5761,242251.0
2018-03-16 15:10:00,76.55,76.56,76.49,76.51,308093.0,67.5673,67.5761,67.5144,67.532,308093.0
2018-03-16 15:20:00,76.51,76.63,76.49,76.63,299241.0,67.532,67.6379,67.5144,67.6379,299241.0
2018-03-16 15:30:00,76.63,76.71,76.61,76.68,425839.0,67.6379,67.7085,67.6203,67.6821,425839.0
2018-03-16 15:40:00,76.67,76.78,76.67,76.73,664877.0,67.6732,67.7703,67.6732,67.7262,664877.0
2018-03-16 15:50:00,76.74,76.81,76.57,76.57,2536499.0,67.735,67.7968,67.585,67.585,2536499.0
2018-03-19 09:30:00,76.36,76.39,76.21,76.3,367680.0,67.3996,67.4261,67.2672,67.3466,367680.0
2018-03-19 09:40:00,76.3,76.31,76.02,76.06,299306.0,67.3466,67.3555,67.0995,67.1348,299306.0
2018-03-19 09:50:00,76.06,76.19,76.04,76.17,256356.0,67.1348,67.2496,67.1172,67.2319,256356.0
2018-03-19 10:00:00,76.17,76.19,76.05,76.15,167952.0,67.2319,67.2496,67.126,67.2143,167952.0
2018-03-19 10:10:00,76.14,76.18,75.99,76.02,372867.0,67.2054,67.2407,67.073,67.0995,372867.0
2018-03-19 10:20:00,76.02,76.15,75.97,76.14,148047.0,67.0995,67.2143,67.0554,67.2054,148047.0
2018-03-19 10:30:00,76.14,76.23,76.14,76.17,149691.0,67.2054,67.2849,67.2054,67.2319,149691.0
2018-03-19 10:40:00,76.17,76.19,76.06,76.09,164925.0,67.2319,67.2496,67.1348,67.1613,164925.0
2018-03-19 10:50:00,76.08,76.09,75.97,76.03,140896.0,67.1525,67.1613,67.0554,67.1083,140896.0
2018-03-19 11:00:00,76.02,76.07,75.94,76.06,204417.0,67.0995,67.1436,67.0289,67.1348,204417.0
2018-03-19 11:10:00,76.05,76.08,75.89,75.9,310151.0,67.126,67.1525,66.9848,66.9936,310151.0
2018-03-19 11:20:00,75.89,76.04,75.88,76.03,96700.0,66.9848,67.1172,66.9759,67.1083,96700.0
2018-03-19 11:30:00,76.03,76.04,75.97,76.02,238654.0,67.1083,67.1172,67.0554,67.0995,238654.0
2018-03-19 11:40:00,76.01,76.02,75.9,75.97,219233.0,67.0907,67.0995,66.9936,67.0554,219233.0
2018-03-19 11:50:00,75.97,76.0,75.81,75.89,168785.0,67.0554,67.0819,66.9141,66.9848,168785.0
2018-03-19 12:00:00,75.9,75.97,75.87,75.9,300607.0,66.9936,67.0554,66.9671,66.9936,300607.0
2018-03-19 12:10:00,75.9,75.94,75.82,75.87,205719.0,66.9936,67.0289,66.923,66.9671,205719.0
2018-03-19 12:20:00,75.86,75.97,75.81,75.97,111995.0,66.9583,67.0554,66.9141,67.0554,111995.0
2018-03-19 12:30:00,75.97,76.0,75.9,75.93,460161.0,67.0554,67.0819,66.9936,67.0201,460161.0
2018-03-19 12:40:00,75.91,75.95,75.71,75.74,493780.0,67.0024,67.0377,66.8259,66.8524,493780.0
2018-03-19 12:50:00,75.73,75.82,75.71,75.76,156203.0,66.8435,66.923,66.8259,66.87,156203.0
2018-03-19 13:00:00,75.75,75.78,75.43,75.46,252385.0,66.8612,66.8877,66.5787,66.6052,252385.0
2018-03-19 13:10:00,75.46,75.64,75.4,75.63,194654.0,66.6052,66.7641,66.5523,66.7553,194654.0
2018-03-19 13:20:00,75.62,75.63,75.44,75.51,290509.0,66.7464,66.7553,66.5876,66.6494,290509.0
2018-03-19 13:30:00,75.51,75.55,75.42,75.53,152859.0,66.6494,66.6847,66.5699,66.667,152859.0
2018-03-19 13:40:00,75.54,75.73,75.53,75.72,346791.0,66.6758,66.8435,66.667,66.8347,346791.0
2018-03-19 13:50:00,75.73,75.75,75.63,75.74,102366.0,66.8435,66.8612,66.7553,66.8524,102366.0
2018-03-19 14:00:00,75.73,75.81,75.67,75.69,156752.0,66.8435,66.9141,66.7906,66.8082,156752.0
2018-03-19 14:10:00,75.7,75.73,75.61,75.61,165101.0,66.8171,66.8435,66.7376,66.7376,165101.0
2018-03-19 14:20:00,75.62,75.68,75.54,75.67,146566.0,66.7464,66.7994,66.6758,66.7906,146566.0
2018-03-19 14:30:00,75.67,75.68,75.41,75.46,181010.0,66.7906,66.7994,66.5611,66.6052,181010.0
2018-03-19 14:40:00,75.46,75.6,75.37,75.54,156269.0,66.6052,66.7288,66.5258,66.6758,156269.0
2018-03-19 14:50:00,75.53,75.72,75.5,75.66,118149.0,66.667,66.8347,66.6405,66.7817,118149.0
2018-03-19 15:00:00,75.67,75.71,75.56,75.6,214841.0,66.7906,66.8259,66.6935,66.7288,214841.0
2018-03-19 15:10:00,75.61,75.89,75.58,75.87,223586.0,66.7376,66.9848,66.7111,66.9671,223586.0
2018-03-19 15:20:00,75.87,75.92,75.75,75.78,239272.0,66.9671,67.0112,66.8612,66.8877,239272.0
2018-03-19 15:30:00,75.78,75.89,75.7,75.86,218952.0,66.8877,66.9848,66.8171,66.9583,218952.0
2018-03-19 15:40:00,75.85,75.94,75.79,75.87,620896.0,66.9495,67.0289,66.8965,66.9671,620896.0
2018-03-19 15:50:00,75.87,76.1,75.84,75.99,1367357.0,66.9671,67.1701,66.9406,67.073,1367357.0
2018-03-20 09:30:00,76.14,76.43,76.14,76.32,207995.0,67.2054,67.4614,67.2054,67.3643,207995.0
2018-03-20 09:40:00,76.33,76.58,76.33,76.55,143133.0,67.3731,67.5938,67.3731,67.5673,143133.0
2018-03-20 09:50:00,76.54,76.54,76.37,76.41,232519.0,67.5585,67.5585,67.4084,67.4437,232519.0
2018-03-20 10:00:00,76.41,76.51,76.36,76.42,186341.0,67.4437,67.532,67.3996,67.4526,186341.0
2018-03-20 10:10:00,76.41,76.48,76.32,76.47,116025.0,67.4437,67.5055,67.3643,67.4967,116025.0
2018-03-20 10:20:00,76.47,76.62,76.44,76.61,199399.0,67.4967,67.6291,67.4702,67.6203,199399.0
2018-03-20 10:30:00,76.61,76.7,76.5,76.54,217196.0,67.6203,67.6997,67.5232,67.5585,217196.0
2018-03-20 10:40:00,76.55,76.62,76.48,76.48,112643.0,67.5673,67.6291,67.5055,67.5055,112643.0
2018-03-20 10:50:00,76.47,76.58,76.47,76.57,125423.0,67.4967,67.5938,67.4967,67.585,125423.0
2018-03-20 11:00:00,76.58,76.61,76.43,76.48,106915.0,67.5938,67.6203,67.4614,67.5055,106915.0
2018-03-20 11:10:00,76.47,76.5,76.36,76.38,74937.0,67.4967,67.5232,67.3996,67.4173,74937.0
2018-03-20 11:20:00,76.39,76.47,76.37,76.47,88312.0,67.4261,67.4967,67.4084,67.4967,88312.0
2018-03-20 11:30:00,76.47,76.48,76.38,76.4,72630.0,67.4967,67.5055,67.4173,67.4349,72630.0
2018-03-20 11:40:00,76.39,76.39,76.23,76.27,103213.0,67.4261,67.4261,67.2849,67.3202,103213.0
2018-03-20 11:50:00,76.27,76.37,76.19,76.36,133717.0,67.3202,67.4084,67.2496,67.3996,133717.0
2018-03-20 12:00:00,76.36,76.39,76.3,76.33,145124.0,67.3996,67.4261,67.3466,67.3731,145124.0
2018-03-20 12:10:00,76.32,76.42,76.3,76.36,72492.0,67.3643,67.4526,67.3466,67.3996,72492.0
2018-03-20 12:20:00,76.35,76.44,76.34,76.38,85004.0,67.3908,67.4702,67.382,67.4173,85004.0
2018-03-20 12:30:00,76.38,76.45,76.34,76.34,93322.0,67.4173,67.479,67.382,67.382,93322.0
2018-03-20 12:40:00,76.35,76.41,76.29,76.33,66586.0,67.3908,67.4437,67.3378,67.3731,66586.0
2018-03-20 12:50:00,76.33,76.34,76.29,76.32,96962.0,67.3731,67.382,67.3378,67.3643,96962.0
2018-03-20 13:00:00,76.33,76.37,76.31,76.32,46147.0,67.3731,67.4084,67.3555,67.3643,46147.0
2018-03-20 13:10:00,76.32,76.36,76.24,76.27,43161.0,67.3643,67.3996,67.2937,67.3202,43161.0
2018-03-20 13:20:00,76.26,76.28,76.24,76.26,32886.0,67.3113,67.329,67.2937,67.3113,32886.0
2018-03-20 13:30:00,76.26,76.28,76.13,76.15,207247.0,67.3113,67.329,67.1966,67.2143,207247.0
2018-03-20 13:40:00,76.15,76.21,76.14,76.2,49939.0,67.2143,67.2672,67.2054,67.2584,49939.0
2018-03-20 13:50:00,76.2,76.24,76.14,76.16,37047.0,67.2584,67.2937,67.2054,67.2231,37047.0
2018-03-20 14:00:00,76.15,76.25,76.09,76.18,94607.0,67.2143,67.3025,67.1613,67.2407,94607.0
2018-03-20 14:10:00,76.2,76.25,76.17,76.24,40666.0,67.2584,67.3025,67.2319,67.2937,40666.0
2018-03-20 14:20:00,76.23,76.29,76.2,76.28,67509.0,67.2849,67.3378,67.2584,67.329,67509.0
2018-03-20 14:30:00,76.27,76.32,76.25,76.29,73552.0,67.3202,67.3643,67.3025,67.3378,73552.0
2018-03-20 14:40:00,76.28,76.38,76.26,76.36,916255.0,67.329,67.4173,67.3113,67.3996,916255.0
2018-03-20 14:50:00,76.36,76.41,76.29,76.34,116435.0,67.3996,67.4437,67.3378,67.382,116435.0
2018-03-20 15:00:00,76.34,76.43,76.34,76.42,251713.0,67.382,67.4614,67.382,67.4526,251713.0
2018-03-20 15:10:00,76.42,76.43,76.3,76.3,148564.0,67.4526,67.4614,67.3466,67.3466,148564.0
2018-03-20 15:20:00,76.3,76.34,76.26,76.28,71298.0,67.3466,67.382,67.3113,67.329,71298.0
2018-03-20 15:30:00,76.28,76.32,76.18,76.21,224848.0,67.329,67.3643,67.2407,67.2672,224848.0
2018-03-20 15:40:00,76.21,76.25,76.15,76.24,307246.0,67.2672,67.3025,67.2143,67.2937,307246.0
2018-03-20 15:50:00,76.23,76.26,76.2,76.25,934123.0,67.2849,67.3113,67.2584,67.3025,934123.0
2018-03-21 09:30:00,76.26,76.26,76.02,76.2,214081.0,67.3113,67.3113,67.0995,67.2584,214081.0
2018-03-21 09:40:00,76.2,76.36,76.17,76.2,733565.0,67.2584,67.3996,67.2319,67.2584,733565.0
2018-03-21 09:50:00,76.2,76.24,76.03,76.03,402549.0,67.2584,67.2937,67.1083,67.1083,402549.0
2018-03-21 10:00:00,76.03,76.2,76.03,76.15,368939.0,67.1083,67.2584,67.1083,67.2143,368939.0
2018-03-21 10:10:00,76.15,76.17,76.07,76.14,805314.0,67.2143,67.2319,67.1436,67.2054,805314.0
2018-03-21 10:20:00,76.14,76.18,76.06,76.18,178907.0,67.2054,67.2407,67.1348,67.2407,178907.0
2018-03-21 10:30:00,76.19,76.3,76.14,76.3,264082.0,67.2496,67.3466,67.2054,67.3466,264082.0
2018-03-21 10:40:00,76.3,76.44,76.3,76.4,140436.0,67.3466,67.4702,67.3466,67.4349,140436.0
2018-03-21 10:50:00,76.4,76.45,76.36,76.37,113057.0,67.4349,67.479,67.3996,67.4084,113057.0
2018-03-21 11:00:00,76.37,76.42,76.36,76.42,66795.0,67.4084,67.4526,67.3996,67.4526,66795.0
2018-03-21 11:10:00,76.43,76.5,76.39,76.48,181242.0,67.4614,67.5232,67.4261,67.5055,181242.0
2018-03-21 11:20:00,76.49,76.51,76.46,76.51,65923.0,67.5144,67.532,67.4879,67.532,65923.0
2018-03-21 11:30:00,76.52,76.65,76.52,76.65,84515.0,67.5408,67.6556,67.5408,67.6556,84515.0
2018-03-21 11:40:00,76.65,76.73,76.62,76.69,97078.0,67.6556,67.7262,67.6291,67.6909,97078.0
2018-03-21 11:50:00,76.69,76.93,76.68,76.82,130880.0,67.6909,67.9027,67.6821,67.8056,130880.0
2018-03-21 12:00:00,76.81,76.9,76.78,76.9,107869.0,67.7968,67.8762,67.7703,67.8762,107869.0
2018-03-21 12:10:00,76.89,76.95,76.86,76.93,73433.0,67.8674,67.9204,67.8409,67.9027,73433.0
2018-03-21 12:20:00,76.93,76.94,76.89,76.92,46785.0,67.9027,67.9115,67.8674,67.8939,46785.0
2018-03-21 12:30:00,76.92,76.94,76.87,76.93,88652.0,67.8939,67.9115,67.8498,67.9027,88652.0
2018-03-21 12:40:00,76.92,76.95,76.87,76.9,59971.0,67.8939,67.9204,67.8498,67.8762,59971.0
2018-03-21 12:50:00,76.9,76.92,76.87,76.89,202941.0,67.8762,67.8939,67.8498,67.8674,202941.0
2018-03-21 13:00:00,76.9,76.91,76.76,76.76,193835.0,67.8762,67.8851,67.7527,67.7527,193835.0
2018-03-21 13:10:00,76.76,76.78,76.68,76.69,106736.0,67.7527,67.7703,67.6821,67.6909,106736.0
2018-03-21 13:20:00,76.68,76.76,76.68,76.73,99676.0,67.6821,67.7527,67.6821,67.7262,99676.0
2018-03-21 13:30:00,76.72,76.8,76.66,76.67,156481.0,67.7174,67.788,67.6644,67.6732,156481.0
2018-03-21 13:40:00,76.67,76.77,76.66,76.77,146782.0,67.6732,67.7615,67.6644,67.7615,146782.0
2018-03-21 13:50:00,76.76,76.84,76.73,76.73,188189.0,67.7527,67.8233,67.7262,67.7262,188189.0
2018-03-21 14:00:00,76.73,77.12,76.61,76.94,624873.0,67.7262,68.0704,67.6203,67.9115,624873.0
2018-03-21 14:10:00,76.95,77.13,76.85,77.02,660602.0,67.9204,68.0793,67.8321,67.9822,660602.0
2018-03-21 14:20:00,77.03,77.04,76.72,76.84,445885.0,67.991,67.9998,67.7174,67.8233,445885.0
2018-03-21 14:30:00,76.84,76.93,76.65,76.67,426671.0,67.8233,67.9027,67.6556,67.6732,426671.0
2018-03-21 14:40:00,76.66,76.77,76.54,76.55,486757.0,67.6644,67.7615,67.5585,67.5673,486757.0
2018-03-21 14:50:00,76.55,76.56,76.36,76.54,323046.0,67.5673,67.5761,67.3996,67.5585,323046.0
2018-03-21 15:00:00,76.54,76.74,76.5,76.72,537354.0,67.5585,67.735,67.5232,67.7174,537354.0
2018-03-21 15:10:00,76.73,76.97,76.64,76.82,450031.0,67.7262,67.938,67.6468,67.8056,450031.0
2018-03-21 15:20:00,76.83,76.9,76.66,76.7,245970.0,67.8145,67.8762,67.6644,67.6997,245970.0
2018-03-21 15:30:00,76.7,76.81,76.64,76.74,335914.0,67.6997,67.7968,67.6468,67.735,335914.0
2018-03-21 15:40:00,76.73,76.74,76.57,76.63,572051.0,67.7262,67.735,67.585,67.6379,572051.0
2018-03-21 15:50:00,76.63,76.63,76.33,76.34,1321833.0,67.6379,67.6379,67.3731,67.382,1321833.0
2018-03-22 09:30:00,75.58,75.62,75.31,75.53,521890.0,66.7111,66.7464,66.4728,66.667,521890.0
2018-03-22 09:40:00,75.53,75.66,75.46,75.63,449721.0,66.667,66.7817,66.6052,66.7553,449721.0
2018-03-22 09:50:00,75.63,75.68,75.44,75.45,250883.0,66.7553,66.7994,66.5876,66.5964,250883.0
2018-03-22 10:00:00,75.44,75.58,75.41,75.55,300479.0,66.5876,66.7111,66.5611,66.6847,300479.0
2018-03-22 10:10:00,75.56,75.84,75.51,75.72,377209.0,66.6935,66.9406,66.6494,66.8347,377209.0
2018-03-22 10:20:00,75.72,75.73,75.49,75.51,262277.0,66.8347,66.8435,66.6317,66.6494,262277.0
2018-03-22 10:30:00,75.51,75.51,75.32,75.39,417524.0,66.6494,66.6494,66.4816,66.5434,417524.0
2018-03-22 10:40:00,75.39,75.4,75.17,75.2,1141442.0,66.5434,66.5523,66.3492,66.3757,1141442.0
2018-03-22 10:50:00,75.2,75.22,75.02,75.1,396296.0,66.3757,66.3934,66.2168,66.2875,396296.0
2018-03-22 11:00:00,75.09,75.25,75.09,75.12,445028.0,66.2786,66.4199,66.2786,66.3051,445028.0
2018-03-22 11:10:00,75.13,75.18,75.01,75.04,223442.0,66.3139,66.3581,66.208,66.2345,223442.0
2018-03-22 11:20:00,75.04,75.04,74.83,74.95,243990.0,66.2345,66.2345,66.0491,66.1551,243990.0
2018-03-22 11:30:00,74.95,75.02,74.73,74.76,319082.0,66.1551,66.2168,65.9609,65.9874,319082.0
2018-03-22 11:40:00,74.76,74.86,74.64,74.82,268777.0,65.9874,66.0756,65.8814,66.0403,268777.0
2018-03-22 11:50:00,74.81,74.93,74.72,74.72,417790.0,66.0315,66.1374,65.9521,65.9521,417790.0
2018-03-22 12:00:00,74.72,74.83,74.62,74.77,408998.0,65.9521,66.0491,65.8638,65.9962,408998.0
2018-03-22 12:10:00,74.77,75.11,74.72,74.95,426834.0,65.9962,66.2963,65.9521,66.1551,426834.0
2018-03-22 12:20:00,74.97,75.28,74.96,75.26,618581.0,66.1727,66.4463,66.1639,66.4287,618581.0
2018-03-22 12:30:00,75.25,75.36,75.17,75.21,240407.0,66.4199,66.517,66.3492,66.3846,240407.0
2018-03-22 12:40:00,75.21,75.22,75.04,75.09,224364.0,66.3846,66.3934,66.2345,66.2786,224364.0
2018-03-22 12:50:00,75.1,75.23,75.05,75.1,199897.0,66.2875,66.4022,66.2433,66.2875,199897.0
2018-03-22 13:00:00,75.1,75.1,74.92,75.04,828676.0,66.2875,66.2875,66.1286,66.2345,828676.0
2018-03-22 13:10:00,75.04,75.17,74.98,75.1,343676.0,66.2345,66.3492,66.1815,66.2875,343676.0
2018-03-22 13:20:00,75.1,75.49,75.04,75.48,694259.0,66.2875,66.6317,66.2345,66.6229,694259.0
2018-03-22 13:30:00,75.49,75.55,75.41,75.45,372230.0,66.6317,66.6847,66.5611,66.5964,372230.0
2018-03-22 13:40:00,75.46,75.56,75.41,75.45,225143.0,66.6052,66.6935,66.5611,66.5964,225143.0
2018-03-22 13:50:00,75.43,75.46,75.34,75.44,222415.0,66.5787,66.6052,66.4993,66.5876,222415.0
2018-03-22 14:00:00,75.43,75.48,75.22,75.22,428625.0,66.5787,66.6229,66.3934,66.3934,428625.0
2018-03-22 14:10:00,75.22,75.29,75.17,75.22,191769.0,66.3934,66.4552,66.3492,66.3934,191769.0
2018-03-22 14:20:00,75.22,75.25,74.9,74.92,340133.0,66.3934,66.4199,66.1109,66.1286,340133.0
2018-03-22 14:30:00,74.91,75.01,74.83,75.01,178631.0,66.1198,66.208,66.0491,66.208,178631.0
2018-03-22 14:40:00,75.0,75.08,74.92,75.01,137923.0,66.1992,66.2698,66.1286,66.208,137923.0
2018-03-22 14:50:00,75.01,75.02,74.7,74.75,222945.0,66.208,66.2168,65.9344,65.9785,222945.0
2018-03-22 15:00:00,74.74,74.89,74.64,74.66,354181.0,65.9697,66.1021,65.8814,65.8991,354181.0
2018-03-22 15:10:00,74.66,74.71,74.37,74.44,577760.0,65.8991,65.9432,65.6431,65.7049,577760.0
2018-03-22 15:20:00,74.44,74.68,74.35,74.36,454730.0,65.7049,65.9167,65.6255,65.6343,454730.0
2018-03-22 15:30:00,74.36,74.39,74.15,74.16,557788.0,65.6343,65.6608,65.4489,65.4578,557788.0
2018-03-22 15:40:00,74.16,74.16,73.72,73.89,1263053.0,65.4578,65.4578,65.0694,65.2194,1263053.0
2018-03-22 15:50:00,73.9,74.02,73.78,73.83,2210071.0,65.2283,65.3342,65.1224,65.1665,2210071.0
2018-03-23 09:30:00,73.93,74.33,73.93,74.22,429510.0,65.2548,65.6078,65.2548,65.5107,429510.0
2018-03-23 09:40:00,74.22,74.22,73.89,73.95,430581.0,65.5107,65.5107,65.2194,65.2724,430581.0
2018-03-23 09:50:00,73.95,74.28,73.92,74.1,322738.0,65.2724,65.5637,65.2459,65.4048,322738.0
2018-03-23 10:00:00,74.09,74.34,74.04,74.19,344886.0,65.396,65.6166,65.3518,65.4842,344886.0
2018-03-23 10:10:00,74.18,74.33,74.11,74.16,291196.0,65.4754,65.6078,65.4136,65.4578,291196.0
2018-03-23 10:20:00,74.14,74.25,74.01,74.23,257651.0,65.4401,65.5372,65.3254,65.5196,257651.0
2018-03-23 10:30:00,74.24,74.33,74.14,74.17,200576.0,65.5284,65.6078,65.4401,65.4666,200576.0
2018-03-23 10:40:00,74.17,74.33,74.16,74.19,279854.0,65.4666,65.6078,65.4578,65.4842,279854.0
2018-03-23 10:50:00,74.18,74.4,74.12,74.4,180777.0,65.4754,65.6696,65.4225,65.6696,180777.0
2018-03-23 11:00:00,74.4,74.5,74.3,74.31,200385.0,65.6696,65.7579,65.5813,65.5902,200385.0
2018-03-23 11:10:00,74.31,74.35,74.24,74.3,162656.0,65.5902,65.6255,65.5284,65.5813,162656.0
2018-03-23 11:20:00,74.3,74.34,74.16,74.17,170657.0,65.5813,65.6166,65.4578,65.4666,170657.0
2018-03-23 11:30:00,74.17,74.25,74.0,74.01,146996.0,65.4666,65.5372,65.3165,65.3254,146996.0
2018-03-23 11:40:00,74.01,74.03,73.76,73.79,298716.0,65.3254,65.343,65.1047,65.1312,298716.0
2018-03-23 11:50:00,73.78,73.79,73.63,73.66,351818.0,65.1224,65.1312,64.99,65.0164,351818.0
2018-03-23 12:00:00,73.64,73.98,73.64,73.91,309551.0,64.9988,65.2989,64.9988,65.2371,309551.0
2018-03-23 12:10:00,73.91,73.94,73.73,73.76,206873.0,65.2371,65.2636,65.0782,65.1047,206873.0
2018-03-23 12:20:00,73.75,74.03,73.73,74.01,209745.0,65.0959,65.343,65.0782,65.3254,209745.0
2018-03-23 12:30:00,74.02,74.03,73.76,73.78,223469.0,65.3342,65.343,65.1047,65.1224,223469.0
2018-03-23 12:40:00,73.77,73.83,73.69,73.76,166787.0,65.1135,65.1665,65.0429,65.1047,166787.0
2018-03-23 12:50:00,73.76,73.84,73.68,73.75,172584.0,65.1047,65.1753,65.0341,65.0959,172584.0
2018-03-23 13:00:00,73.74,74.0,73.67,74.0,205313.0,65.0871,65.3165,65.0253,65.3165,205313.0
2018-03-23 13:10:00,74.01,74.04,73.92,73.98,238565.0,65.3254,65.3518,65.2459,65.2989,238565.0
2018-03-23 13:20:00,73.98,74.21,73.94,74.18,204949.0,65.2989,65.5019,65.2636,65.4754,204949.0
2018-03-23 13:30:00,74.19,74.3,74.06,74.08,270586.0,65.4842,65.5813,65.3695,65.3872,270586.0
2018-03-23 13:40:00,74.08,74.3,74.04,74.28,134441.0,65.3872,65.5813,65.3518,65.5637,134441.0
2018-03-23 13:50:00,74.29,74.5,74.29,74.4,504499.0,65.5725,65.7579,65.5725,65.6696,504499.0
2018-03-23 14:00:00,74.41,74.5,74.24,74.27,445663.0,65.6784,65.7579,65.5284,65.5549,445663.0
2018-03-23 14:10:00,74.27,74.27,73.96,74.01,204142.0,65.5549,65.5549,65.2812,65.3254,204142.0
2018-03-23 14:20:00,74.01,74.04,73.89,73.99,253581.0,65.3254,65.3518,65.2194,65.3077,253581.0
2018-03-23 14:30:00,73.98,74.03,73.87,73.96,165561.0,65.2989,65.343,65.2018,65.2812,165561.0
2018-03-23 14:40:00,73.96,74.06,73.67,73.71,266000.0,65.2812,65.3695,65.0253,65.0606,266000.0
2018-03-23 14:50:00,73.72,73.73,73.33,73.37,551326.0,65.0694,65.0782,64.7252,64.7605,551326.0
2018-03-23 15:00:00,73.38,73.45,73.19,73.23,699529.0,64.7693,64.8311,64.6016,64.6369,699529.0
2018-03-23 15:10:00,73.23,73.57,73.19,73.43,641830.0,64.6369,64.937,64.6016,64.8134,641830.0
2018-03-23 15:20:00,73.43,73.47,73.16,73.3,603824.0,64.8134,64.8487,64.5751,64.6987,603824.0
2018-03-23 15:30:00,73.3,73.3,73.05,73.17,831187.0,64.6987,64.6987,64.478,64.5839,831187.0
2018-03-23 15:40:00,73.18,73.26,72.93,72.96,1087136.0,64.5928,64.6634,64.3721,64.3986,1087136.0
2018-03-23 15:50:00,72.96,72.97,72.68,72.78,1740260.0,64.3986,64.4074,64.1514,64.2397,1740260.0
2018-03-26 09:30:00,73.95,74.09,73.8,74.06,493715.0,65.2724,65.396,65.14,65.3695,493715.0
2018-03-26 09:40:00,74.06,74.24,73.96,73.99,313858.0,65.3695,65.5284,65.2812,65.3077,313858.0
2018-03-26 09:50:00,73.99,74.05,73.87,73.93,308851.0,65.3077,65.3607,65.2018,65.2548,308851.0
2018-03-26 10:00:00,73.92,74.01,73.79,73.8,280491.0,65.2459,65.3254,65.1312,65.14,280491.0
2018-03-26 10:10:00,73.8,73.83,73.68,73.8,272736.0,65.14,65.1665,65.0341,65.14,272736.0
2018-03-26 10:20:00,73.8,73.8,73.52,73.53,323700.0,65.14,65.14,64.8929,64.9017,323700.0
2018-03-26 10:30:00,73.54,73.65,73.45,73.63,384315.0,64.9105,65.0076,64.8311,64.99,384315.0
2018-03-26 10:40:00,73.64,73.66,73.41,73.53,327053.0,64.9988,65.0164,64.7958,64.9017,327053.0
2018-03-26 10:50:00,73.53,73.66,73.5,73.51,288003.0,64.9017,65.0164,64.8752,64.884,288003.0
2018-03-26 11:00:00,73.51,73.62,73.35,73.36,275853.0,64.884,64.9811,64.7428,64.7516,275853.0
2018-03-26 11:10:00,73.36,73.47,73.18,73.19,238844.0,64.7516,64.8487,64.5928,64.6016,238844.0
2018-03-26 11:20:00,73.18,73.42,73.12,73.23,383268.0,64.5928,64.8046,64.5398,64.6369,383268.0
2018-03-26 11:30:00,73.23,73.44,73.18,73.42,335520.0,64.6369,64.8223,64.5928,64.8046,335520.0
2018-03-26 11:40:00,73.44,73.57,73.44,73.5,193161.0,64.8223,64.937,64.8223,64.8752,193161.0
2018-03-26 11:50:00,73.5,73.71,73.5,73.59,180885.0,64.8752,65.0606,64.8752,64.9547,180885.0
2018-03-26 12:00:00,73.6,73.69,73.5,73.67,173593.0,64.9635,65.0429,64.8752,65.0253,173593.0
2018-03-26 12:10:00,73.67,73.79,73.63,73.7,251243.0,65.0253,65.1312,64.99,65.0517,251243.0
2018-03-26 12:20:00,73.69,73.85,73.69,73.74,148680.0,65.0429,65.1841,65.0429,65.0871,148680.0
2018-03-26 12:30:00,73.74,73.91,73.74,73.75,214610.0,65.0871,65.2371,65.0871,65.0959,214610.0
2018-03-26 12:40:00,73.74,73.81,73.61,73.61,99279.0,65.0871,65.1488,64.9723,64.9723,99279.0
2018-03-26 12:50:00,73.62,73.68,73.55,73.61,376023.0,64.9811,65.0341,64.9193,64.9723,376023.0
2018-03-26 13:00:00,73.61,73.85,73.59,73.79,282813.0,64.9723,65.1841,64.9547,65.1312,282813.0
2018-03-26 13:10:00,73.78,73.95,73.77,73.88,179752.0,65.1224,65.2724,65.1135,65.2106,179752.0
2018-03-26 13:20:00,73.88,73.93,73.68,73.71,246850.0,65.2106,65.2548,65.0341,65.0606,246850.0
2018-03-26 13:30:00,73.71,73.77,73.56,73.74,153763.0,65.0606,65.1135,64.9282,65.0871,153763.0
2018-03-26 13:40:00,73.75,73.83,73.69,73.76,321466.0,65.0959,65.1665,65.0429,65.1047,321466.0
2018-03-26 13:50:00,73.75,73.78,73.6,73.74,141946.0,65.0959,65.1224,64.9635,65.0871,141946.0
2018-03-26 14:00:00,73.76,73.96,73.75,73.92,178461.0,65.1047,65.2812,65.0959,65.2459,178461.0
2018-03-26 14:10:00,73.92,74.13,73.92,74.12,355731.0,65.2459,65.4313,65.2459,65.4225,355731.0
2018-03-26 14:20:00,74.11,74.17,73.98,74.12,251667.0,65.4136,65.4666,65.2989,65.4225,251667.0
2018-03-26 14:30:00,74.12,74.19,74.06,74.08,227142.0,65.4225,65.4842,65.3695,65.3872,227142.0
2018-03-26 14:40:00,74.09,74.17,74.02,74.06,160575.0,65.396,65.4666,65.3342,65.3695,160575.0
2018-03-26 14:50:00,74.06,74.28,74.06,74.14,199414.0,65.3695,65.5637,65.3695,65.4401,199414.0
2018-03-26 15:00:00,74.14,74.32,74.11,74.31,310736.0,65.4401,65.599,65.4136,65.5902,310736.0
2018-03-26 15:10:00,74.32,74.42,74.27,74.4,328170.0,65.599,65.6873,65.5549,65.6696,328170.0
2018-03-26 15:20:00,74.4,74.45,74.31,74.44,245592.0,65.6696,65.7137,65.5902,65.7049,245592.0
2018-03-26 15:30:00,74.45,74.54,74.37,74.47,525369.0,65.7137,65.7932,65.6431,65.7314,525369.0
2018-03-26 15:40:00,74.47,74.6,74.41,74.59,532422.0,65.7314,65.8461,65.6784,65.8373,532422.0
2018-03-26 15:50:00,74.6,74.6,74.46,74.5,1253462.0,65.8461,65.8461,65.7226,65.7579,1253462.0
2018-03-27 09:30:00,74.85,74.9,74.37,74.48,417155.0,66.0668,66.1109,65.6431,65.7402,417155.0
2018-03-27 09:40:00,74.47,74.47,74.09,74.13,273653.0,65.7314,65.7314,65.396,65.4313,273653.0
2018-03-27 09:50:00,74.13,74.51,74.13,74.5,272988.0,65.4313,65.7667,65.4313,65.7579,272988.0
2018-03-27 10:00:00,74.51,74.57,74.36,74.48,397759.0,65.7667,65.8197,65.6343,65.7402,397759.0
2018-03-27 10:10:00,74.47,74.47,74.23,74.35,252003.0,65.7314,65.7314,65.5196,65.6255,252003.0
2018-03-27 10:20:00,74.35,74.42,74.26,74.38,294576.0,65.6255,65.6873,65.546,65.6519,294576.0
2018-03-27 10:30:00,74.37,74.46,74.21,74.45,225561.0,65.6431,65.7226,65.5019,65.7137,225561.0
2018-03-27 10:40:00,74.45,74.64,74.41,74.59,141202.0,65.7137,65.8814,65.6784,65.8373,141202.0
2018-03-27 10:50:00,74.58,74.66,74.49,74.5,197433.0,65.8285,65.8991,65.749,65.7579,197433.0
2018-03-27 11:00:00,74.5,74.54,74.36,74.52,259861.0,65.7579,65.7932,65.6343,65.7755,259861.0
2018-03-27 11:10:00,74.51,74.66,74.44,74.62,137744.0,65.7667,65.8991,65.7049,65.8638,137744.0
2018-03-27 11:20:00,74.61,74.66,74.53,74.66,162602.0,65.855,65.8991,65.7843,65.8991,162602.0
2018-03-27 11:30:00,74.66,74.82,74.65,74.81,250787.0,65.8991,66.0403,65.8903,66.0315,250787.0
2018-03-27 11:40:00,74.82,75.12,74.8,75.1,252561.0,66.0403,66.3051,66.0227,66.2875,252561.0
2018-03-27 11:50:00,75.11,75.16,75.03,75.13,98600.0,66.2963,66.3404,66.2257,66.3139,98600.0
2018-03-27 12:00:00,75.13,75.25,75.02,75.05,143664.0,66.3139,66.4199,66.2168,66.2433,143664.0
2018-03-27 12:10:00,75.06,75.19,75.05,75.15,94075.0,66.2522,66.3669,66.2433,66.3316,94075.0
2018-03-27 12:20:00,75.15,75.16,74.99,75.02,105892.0,66.3316,66.3404,66.1904,66.2168,105892.0
2018-03-27 12:30:00,75.02,75.02,74.83,74.88,259154.0,66.2168,66.2168,66.0491,66.0933,259154.0
2018-03-27 12:40:00,74.89,75.04,74.87,75.0,295546.0,66.1021,66.2345,66.0845,66.1992,295546.0
2018-03-27 12:50:00,75.0,75.08,74.89,75.0,229580.0,66.1992,66.2698,66.1021,66.1992,229580.0
2018-03-27 13:00:00,75.0,75.14,75.0,75.14,150136.0,66.1992,66.3228,66.1992,66.3228,150136.0
2018-03-27 13:10:00,75.14,75.21,75.05,75.11,157147.0,66.3228,66.3846,66.2433,66.2963,157147.0
2018-03-27 13:20:00,75.1,75.12,74.95,74.96,280281.0,66.2875,66.3051,66.1551,66.1639,280281.0
2018-03-27 13:30:00,74.97,75.03,74.82,74.86,285187.0,66.1727,66.2257,66.0403,66.0756,285187.0
2018-03-27 13:40:00,74.85,74.9,74.68,74.7,169333.0,66.0668,66.1109,65.9167,65.9344,169333.0
2018-03-27 13:50:00,74.71,74.77,74.52,74.75,440743.0,65.9432,65.9962,65.7755,65.9785,440743.0
2018-03-27 14:00:00,74.74,74.75,74.52,74.56,283391.0,65.9697,65.9785,65.7755,65.8108,283391.0
2018-03-27 14:10:00,74.55,74.86,74.54,74.82,256857.0,65.802,66.0756,65.7932,66.0403,256857.0
2018-03-27 14:20:00,74.82,74.83,74.52,74.53,345003.0,66.0403,66.0491,65.7755,65.7843,345003.0
2018-03-27 14:30:00,74.53,74.7,74.49,74.67,224783.0,65.7843,65.9344,65.749,65.9079,224783.0
2018-03-27 14:40:00,74.68,74.75,74.38,74.42,319958.0,65.9167,65.9785,65.6519,65.6873,319958.0
2018-03-27 14:50:00,74.42,74.46,74.23,74.26,262317.0,65.6873,65.7226,65.5196,65.546,262317.0
2018-03-27 15:00:00,74.26,74.28,73.72,73.93,922316.0,65.546,65.5637,65.0694,65.2548,922316.0
2018-03-27 15:10:00,73.94,74.1,73.82,73.96,430024.0,65.2636,65.4048,65.1577,65.2812,430024.0
2018-03-27 15:20:00,73.95,73.95,73.55,73.59,549350.0,65.2724,65.2724,64.9193,64.9547,549350.0
2018-03-27 15:30:00,73.58,73.64,73.18,73.57,1009089.0,64.9458,64.9988,64.5928,64.937,1009089.0
2018-03-27 15:40:00,73.56,73.58,73.04,73.19,1408348.0,64.9282,64.9458,64.4692,64.6016,1408348.0
2018-03-27 15:50:00,73.19,73.56,73.14,73.46,1839452.0,64.6016,64.9282,64.5575,64.8399,1839452.0
2018-03-28 09:30:00,73.72,73.73,73.11,73.11,416897.0,65.0694,65.0782,64.531,64.531,416897.0
2018-03-28 09:40:00,73.11,73.36,72.9,73.35,502871.0,64.531,64.7516,64.3456,64.7428,502871.0
2018-03-28 09:50:00,73.36,73.46,73.2,73.35,728520.0,64.7516,64.8399,64.6104,64.7428,728520.0
2018-03-28 10:00:00,73.36,73.52,73.26,73.37,815514.0,64.7516,64.8929,64.6634,64.7605,815514.0
2018-03-28 10:10:00,73.37,73.37,73.08,73.21,437916.0,64.7605,64.7605,64.5045,64.6192,437916.0
2018-03-28 10:20:00,73.21,73.35,73.13,73.3,312805.0,64.6192,64.7428,64.5486,64.6987,312805.0
2018-03-28 10:30:00,73.31,73.4,72.99,73.03,335368.0,64.7075,64.7869,64.4251,64.4604,335368.0
2018-03-28 10:40:00,73.02,73.02,72.65,72.76,541897.0,64.4515,64.4515,64.125,64.222,541897.0
2018-03-28 10:50:00,72.75,72.92,72.64,72.88,528129.0,64.2132,64.3633,64.1161,64.328,528129.0
2018-03-28 11:00:00,72.89,73.22,72.88,73.2,430637.0,64.3368,64.6281,64.328,64.6104,430637.0
2018-03-28 11:10:00,73.2,73.27,72.91,73.12,447278.0,64.6104,64.6722,64.3544,64.5398,447278.0
2018-03-28 11:20:00,73.12,73.13,72.94,72.97,293285.0,64.5398,64.5486,64.3809,64.4074,293285.0
2018-03-28 11:30:00,72.98,73.16,72.81,73.06,489520.0,64.4162,64.5751,64.2662,64.4868,489520.0
2018-03-28 11:40:00,73.06,73.24,73.04,73.19,344000.0,64.4868,64.6457,64.4692,64.6016,344000.0
2018-03-28 11:50:00,73.19,73.31,73.04,73.13,434319.0,64.6016,64.7075,64.4692,64.5486,434319.0
2018-03-28 12:00:00,73.13,73.32,73.13,73.3,481849.0,64.5486,64.7163,64.5486,64.6987,481849.0
2018-03-28 12:10:00,73.3,73.76,73.3,73.75,769681.0,64.6987,65.1047,64.6987,65.0959,769681.0
2018-03-28 12:20:00,73.76,73.81,73.44,73.45,439720.0,65.1047,65.1488,64.8223,64.8311,439720.0
2018-03-28 12:30:00,73.45,73.56,73.35,73.53,262789.0,64.8311,64.9282,64.7428,64.9017,262789.0
2018-03-28 12:40:00,73.54,73.74,73.49,73.56,271269.0,64.9105,65.0871,64.8664,64.9282,271269.0
2018-03-28 12:50:00,73.56,73.6,73.31,73.31,343235.0,64.9282,64.9635,64.7075,64.7075,343235.0
2018-03-28 13:00:00,73.31,73.46,73.16,73.45,417071.0,64.7075,64.8399,64.5751,64.8311,417071.0
2018-03-28 13:10:00,73.45,73.46,73.26,73.31,283596.0,64.8311,64.8399,64.6634,64.7075,283596.0
2018-03-28 13:20:00,73.31,73.6,73.3,73.53,315454.0,64.7075,64.9635,64.6987,64.9017,315454.0
2018-03-28 13:30:00,73.53,73.56,73.3,73.41,263933.0,64.9017,64.9282,64.6987,64.7958,263933.0
2018-03-28 13:40:00,73.39,73.66,73.29,73.61,534634.0,64.7781,65.0164,64.6899,64.9723,534634.0
2018-03-28 13:50:00,73.6,73.6,73.41,73.45,343392.0,64.9635,64.9635,64.7958,64.8311,343392.0
2018-03-28 14:00:00,73.45,73.54,73.22,73.32,413608.0,64.8311,64.9105,64.6281,64.7163,413608.0
2018-03-28 14:10:00,73.31,73.46,73.16,73.41,189466.0,64.7075,64.8399,64.5751,64.7958,189466.0
2018-03-28 14:20:00,73.42,73.55,73.26,73.26,258134.0,64.8046,64.9193,64.6634,64.6634,258134.0
2018-03-28 14:30:00,73.25,73.46,73.19,73.45,272552.0,64.6545,64.8399,64.6016,64.8311,272552.0
2018-03-28 14:40:00,73.47,73.55,73.24,73.35,263391.0,64.8487,64.9193,64.6457,64.7428,263391.0
2018-03-28 14:50:00,73.34,73.4,73.22,73.27,333451.0,64.734,64.7869,64.6281,64.6722,333451.0
2018-03-28 15:00:00,73.26,73.3,72.82,72.82,357418.0,64.6634,64.6987,64.275,64.275,357418.0
2018-03-28 15:10:00,72.83,73.17,72.83,73.11,610198.0,64.2838,64.5839,64.2838,64.531,610198.0
2018-03-28 15:20:00,73.1,73.26,72.96,73.23,386269.0,64.5222,64.6634,64.3986,64.6369,386269.0
2018-03-28 15:30:00,73.23,73.53,73.16,73.5,641421.0,64.6369,64.9017,64.5751,64.8752,641421.0
2018-03-28 15:40:00,73.49,73.53,73.26,73.38,572224.0,64.8664,64.9017,64.6634,64.7693,572224.0
2018-03-28 15:50:00,73.38,73.41,73.18,73.21,1158459.0,64.7693,64.7958,64.5928,64.6192,1158459.0
2018-03-29 09:30:00,73.61,73.91,73.5,73.88,643453.0,64.9723,65.2371,64.8752,65.2106,643453.0
2018-03-29 09:40:00,73.9,73.97,73.75,73.81,675857.0,65.2283,65.2901,65.0959,65.1488,675857.0
2018-03-29 09:50:00,73.82,73.87,73.66,73.74,422545.0,65.1577,65.2018,65.0164,65.0871,422545.0
2018-03-29 10:00:00,73.74,73.78,73.57,73.6,430705.0,65.0871,65.1224,64.937,64.9635,430705.0
2018-03-29 10:10:00,73.59,73.78,73.58,73.7,243945.0,64.9547,65.1224,64.9458,65.0517,243945.0
2018-03-29 10:20:00,73.7,73.78,73.63,73.69,246784.0,65.0517,65.1224,64.99,65.0429,246784.0
2018-03-29 10:30:00,73.69,73.74,73.61,73.71,331337.0,65.0429,65.0871,64.9723,65.0606,331337.0
2018-03-29 10:40:00,73.72,73.91,73.68,73.87,460384.0,65.0694,65.2371,65.0341,65.2018,460384.0
2018-03-29 10:50:00,73.87,74.13,73.86,74.13,390531.0,65.2018,65.4313,65.193,65.4313,390531.0
2018-03-29 11:00:00,74.13,74.36,74.13,74.33,496598.0,65.4313,65.6343,65.4313,65.6078,496598.0
2018-03-29 11:10:00,74.33,74.36,74.14,74.17,357629.0,65.6078,65.6343,65.4401,65.4666,357629.0
2018-03-29 11:20:00,74.17,74.23,74.08,74.16,312331.0,65.4666,65.5196,65.3872,65.4578,312331.0
2018-03-29 11:30:00,74.17,74.18,74.01,74.1,248224.0,65.4666,65.4754,65.3254,65.4048,248224.0
2018-03-29 11:40:00,74.1,74.26,74.08,74.25,211739.0,65.4048,65.546,65.3872,65.5372,211739.0
2018-03-29 11:50:00,74.25,74.32,74.19,74.3,146809.0,65.5372,65.599,65.4842,65.5813,146809.0
2018-03-29 12:00:00,74.3,74.34,74.12,74.17,208367.0,65.5813,65.6166,65.4225,65.4666,208367.0
2018-03-29 12:10:00,74.16,74.21,74.09,74.19,183210.0,65.4578,65.5019,65.396,65.4842,183210.0
2018-03-29 12:20:00,74.19,74.24,74.12,74.23,145710.0,65.4842,65.5284,65.4225,65.5196,145710.0
2018-03-29 12:30:00,74.24,74.24,74.18,74.19,73208.0,65.5284,65.5284,65.4754,65.4842,73208.0
2018-03-29 12:40:00,74.19,74.19,74.1,74.13,82178.0,65.4842,65.4842,65.4048,65.4313,82178.0
2018-03-29 12:50:00,74.13,74.26,74.13,74.2,86709.0,65.4313,65.546,65.4313,65.4931,86709.0
2018-03-29 13:00:00,74.2,74.26,74.08,74.11,94615.0,65.4931,65.546,65.3872,65.4136,94615.0
2018-03-29 13:10:00,74.11,74.23,74.08,74.21,87220.0,65.4136,65.5196,65.3872,65.5019,87220.0
2018-03-29 13:20:00,74.2,74.25,74.17,74.25,109004.0,65.4931,65.5372,65.4666,65.5372,109004.0
2018-03-29 13:30:00,74.26,74.37,74.22,74.29,149101.0,65.546,65.6431,65.5107,65.5725,149101.0
2018-03-29 13:40:00,74.3,74.52,74.29,74.51,126253.0,65.5813,65.7755,65.5725,65.7667,126253.0
2018-03-29 13:50:00,74.51,74.61,74.5,74.51,339296.0,65.7667,65.855,65.7579,65.7667,339296.0
2018-03-29 14:00:00,74.51,74.55,74.4,74.53,147986.0,65.7667,65.802,65.6696,65.7843,147986.0
2018-03-29 14:10:00,74.54,74.67,74.51,74.59,290155.0,65.7932,65.9079,65.7667,65.8373,290155.0
2018-03-29 14:20:00,74.59,74.62,74.44,74.54,483942.0,65.8373,65.8638,65.7049,65.7932,483942.0
2018-03-29 14:30:00,74.54,74.61,74.5,74.56,191259.0,65.7932,65.855,65.7579,65.8108,191259.0
2018-03-29 14:40:00,74.57,74.76,74.54,74.75,402715.0,65.8197,65.9874,65.7932,65.9785,402715.0
2018-03-29 14:50:00,74.75,74.8,74.63,74.63,396712.0,65.9785,66.0227,65.8726,65.8726,396712.0
2018-03-29 15:00:00,74.63,74.84,74.57,74.83,456238.0,65.8726,66.058,65.8197,66.0491,456238.0
2018-03-29 15:10:00,74.83,74.85,74.69,74.72,450873.0,66.0491,66.0668,65.9256,65.9521,450873.0
2018-03-29 15:20:00,74.72,74.73,74.48,74.6,231061.0,65.9521,65.9609,65.7402,65.8461,231061.0
2018-03-29 15:30:00,74.59,74.59,74.35,74.46,589102.0,65.8373,65.8373,65.6255,65.7226,589102.0
2018-03-29 15:40:00,74.46,74.6,74.41,74.57,802062.0,65.7226,65.8461,65.6784,65.8197,802062.0
2018-03-29 15:50:00,74.58,74.61,74.29,74.3,1749033.0,65.8285,65.855,65.5725,65.5813,1749033.0
2018-04-02 09:30:00,74.07,74.17,73.88,74.15,386364.0,65.3783,65.4666,65.2106,65.4489,386364.0
2018-04-02 09:40:00,74.15,74.2,74.01,74.02,584166.0,65.4489,65.4931,65.3254,65.3342,584166.0
2018-04-02 09:50:00,74.01,74.08,73.9,73.95,381847.0,65.3254,65.3872,65.2283,65.2724,381847.0
2018-04-02 10:00:00,73.96,74.05,73.72,73.78,738544.0,65.2812,65.3607,65.0694,65.1224,738544.0
2018-04-02 10:10:00,73.78,73.82,73.6,73.67,405757.0,65.1224,65.1577,64.9635,65.0253,405757.0
2018-04-02 10:20:00,73.67,73.72,73.52,73.56,338560.0,65.0253,65.0694,64.8929,64.9282,338560.0
2018-04-02 10:30:00,73.56,73.56,73.33,73.43,497068.0,64.9282,64.9282,64.7252,64.8134,497068.0
2018-04-02 10:40:00,73.44,73.53,73.34,73.41,170430.0,64.8223,64.9017,64.734,64.7958,170430.0
2018-04-02 10:50:00,73.41,73.42,73.21,73.22,310836.0,64.7958,64.8046,64.6192,64.6281,310836.0
2018-04-02 11:00:00,73.22,73.25,73.01,73.11,549949.0,64.6281,64.6545,64.4427,64.531,549949.0
2018-04-02 11:10:00,73.12,73.12,72.95,73.02,456107.0,64.5398,64.5398,64.3898,64.4515,456107.0
2018-04-02 11:20:00,73.01,73.14,72.94,73.14,492628.0,64.4427,64.5575,64.3809,64.5575,492628.0
2018-04-02 11:30:00,73.13,73.15,72.51,72.61,862787.0,64.5486,64.5663,64.0014,64.0896,862787.0
2018-04-02 11:40:00,72.62,72.83,72.41,72.79,712035.0,64.0985,64.2838,63.9131,64.2485,712035.0
2018-04-02 11:50:00,72.78,72.89,72.64,72.74,613520.0,64.2397,64.3368,64.1161,64.2044,613520.0
2018-04-02 12:00:00,72.74,72.77,72.45,72.52,866832.0,64.2044,64.2309,63.9484,64.0102,866832.0
2018-04-02 12:10:00,72.52,72.57,72.35,72.55,599486.0,64.0102,64.0543,63.8602,64.0367,599486.0
2018-04-02 12:20:00,72.54,72.66,72.52,72.6,395552.0,64.0279,64.1338,64.0102,64.0808,395552.0
2018-04-02 12:30:00,72.6,72.8,72.59,72.65,393329.0,64.0808,64.2574,64.072,64.125,393329.0
2018-04-02 12:40:00,72.67,72.84,72.58,72.74,293381.0,64.1426,64.2927,64.0632,64.2044,293381.0
2018-04-02 12:50:00,72.74,72.76,72.55,72.59,224810.0,64.2044,64.222,64.0367,64.072,224810.0
2018-04-02 13:00:00,72.58,72.68,72.44,72.44,352423.0,64.0632,64.1514,63.9396,63.9396,352423.0
2018-04-02 13:10:00,72.44,72.52,72.35,72.37,355882.0,63.9396,64.0102,63.8602,63.8778,355882.0
2018-04-02 13:20:00,72.37,72.42,72.09,72.13,456575.0,63.8778,63.9219,63.6307,63.666,456575.0
2018-04-02 13:30:00,72.12,72.36,72.12,72.26,426474.0,63.6571,63.869,63.6571,63.7807,426474.0
2018-04-02 13:40:00,72.27,72.29,71.96,71.99,479456.0,63.7895,63.8072,63.5159,63.5424,479456.0
2018-04-02 13:50:00,71.99,72.07,71.93,71.98,554716.0,63.5424,63.613,63.4894,63.5336,554716.0
2018-04-02 14:00:00,71.97,72.05,71.78,72.01,718440.0,63.5247,63.5954,63.357,63.5601,718440.0
2018-04-02 14:10:00,72.02,72.17,71.95,72.15,465659.0,63.5689,63.7013,63.5071,63.6836,465659.0
2018-04-02 14:20:00,72.14,72.28,72.0,72.05,646826.0,63.6748,63.7984,63.5512,63.5954,646826.0
2018-04-02 14:30:00,72.04,72.21,71.97,72.05,535478.0,63.5865,63.7366,63.5247,63.5954,535478.0
2018-04-02 14:40:00,72.05,72.09,71.88,72.07,348554.0,63.5954,63.6307,63.4453,63.613,348554.0
2018-04-02 14:50:00,72.07,72.27,72.05,72.23,337281.0,63.613,63.7895,63.5954,63.7542,337281.0
2018-04-02 15:00:00,72.24,72.3,72.1,72.17,599916.0,63.7631,63.816,63.6395,63.7013,599916.0
2018-04-02 15:10:00,72.18,72.52,72.13,72.51,437442.0,63.7101,64.0102,63.666,64.0014,437442.0
2018-04-02 15:20:00,72.52,72.55,72.24,72.31,983900.0,64.0102,64.0367,63.7631,63.8249,983900.0
2018-04-02 15:30:00,72.31,72.41,72.14,72.26,633165.0,63.8249,63.9131,63.6748,63.7807,633165.0
2018-04-02 15:40:00,72.26,72.62,72.17,72.51,887792.0,63.7807,64.0985,63.7013,64.0014,887792.0
2018-04-02 15:50:00,72.51,72.83,72.51,72.75,3276441.0,64.0014,64.2838,64.0014,64.2132,3276441.0
2018-04-03 09:30:00,73.13,73.26,72.94,73.26,646844.0,64.5486,64.6634,64.3809,64.6634,646844.0
2018-04-03 09:40:00,73.27,73.32,73.05,73.14,432672.0,64.6722,64.7163,64.478,64.5575,432672.0
2018-04-03 09:50:00,73.13,73.15,72.91,73.06,339971.0,64.5486,64.5663,64.3544,64.4868,339971.0
2018-04-03 10:00:00,73.07,73.07,72.79,72.84,324080.0,64.4957,64.4957,64.2485,64.2927,324080.0
2018-04-03 10:10:00,72.85,72.87,72.67,72.69,326867.0,64.3015,64.3191,64.1426,64.1603,326867.0
2018-04-03 10:20:00,72.69,72.84,72.63,72.84,468840.0,64.1603,64.2927,64.1073,64.2927,468840.0
2018-04-03 10:30:00,72.84,72.94,72.78,72.81,253683.0,64.2927,64.3809,64.2397,64.2662,253683.0
2018-04-03 10:40:00,72.81,73.11,72.8,73.05,307384.0,64.2662,64.531,64.2574,64.478,307384.0
2018-04-03 10:50:00,73.03,73.18,72.97,73.14,338736.0,64.4604,64.5928,64.4074,64.5575,338736.0
2018-04-03 11:00:00,73.15,73.3,73.12,73.29,452874.0,64.5663,64.6987,64.5398,64.6899,452874.0
2018-04-03 11:10:00,73.28,73.29,73.14,73.24,274278.0,64.681,64.6899,64.5575,64.6457,274278.0
2018-04-03 11:20:00,73.24,73.33,73.16,73.21,210032.0,64.6457,64.7252,64.5751,64.6192,210032.0
2018-04-03 11:30:00,73.2,73.26,72.93,72.98,163957.0,64.6104,64.6634,64.3721,64.4162,163957.0
2018-04-03 11:40:00,72.98,73.15,72.94,73.05,121399.0,64.4162,64.5663,64.3809,64.478,121399.0
2018-04-03 11:50:00,73.05,73.05,72.9,72.91,191914.0,64.478,64.478,64.3456,64.3544,191914.0
2018-04-03 12:00:00,72.91,73.11,72.91,73.02,140242.0,64.3544,64.531,64.3544,64.4515,140242.0
2018-04-03 12:10:00,73.01,73.06,72.91,72.95,169471.0,64.4427,64.4868,64.3544,64.3898,169471.0
2018-04-03 12:20:00,72.95,73.0,72.8,72.88,136308.0,64.3898,64.4339,64.2574,64.328,136308.0
2018-04-03 12:30:00,72.87,73.03,72.86,73.0,265183.0,64.3191,64.4604,64.3103,64.4339,265183.0
2018-04-03 12:40:00,73.01,73.12,72.96,72.99,110764.0,64.4427,64.5398,64.3986,64.4251,110764.0
2018-04-03 12:50:00,72.99,73.08,72.96,73.04,197929.0,64.4251,64.5045,64.3986,64.4692,197929.0
2018-04-03 13:00:00,73.04,73.1,72.94,73.07,178148.0,64.4692,64.5222,64.3809,64.4957,178148.0
2018-04-03 13:10:00,73.08,73.14,73.01,73.13,153622.0,64.5045,64.5575,64.4427,64.5486,153622.0
2018-04-03 13:20:00,73.13,73.32,73.12,73.23,351266.0,64.5486,64.7163,64.5398,64.6369,351266.0
2018-04-03 13:30:00,73.24,73.28,73.06,73.06,138143.0,64.6457,64.681,64.4868,64.4868,138143.0
2018-04-03 13:40:00,73.06,73.16,73.0,73.02,148451.0,64.4868,64.5751,64.4339,64.4515,148451.0
2018-04-03 13:50:00,73.02,73.25,73.02,73.22,304295.0,64.4515,64.6545,64.4515,64.6281,304295.0
2018-04-03 14:00:00,73.24,73.27,73.04,73.08,183300.0,64.6457,64.6722,64.4692,64.5045,183300.0
2018-04-03 14:10:00,73.08,73.08,72.89,72.95,232903.0,64.5045,64.5045,64.3368,64.3898,232903.0
2018-04-03 14:20:00,72.94,73.04,72.88,72.94,232076.0,64.3809,64.4692,64.328,64.3809,232076.0
2018-04-03 14:30:00,72.93,72.93,72.74,72.82,266544.0,64.3721,64.3721,64.2044,64.275,266544.0
2018-04-03 14:40:00,72.82,73.13,72.71,73.09,665392.0,64.275,64.5486,64.1779,64.5133,665392.0
2018-04-03 14:50:00,73.09,73.31,72.99,73.22,444578.0,64.5133,64.7075,64.4251,64.6281,444578.0
2018-04-03 15:00:00,73.22,73.69,73.17,73.63,504473.0,64.6281,65.0429,64.5839,64.99,504473.0
2018-04-03 15:10:00,73.62,73.72,73.38,73.54,715136.0,64.9811,65.0694,64.7693,64.9105,715136.0
2018-04-03 15:20:00,73.54,73.72,73.46,73.69,489224.0,64.9105,65.0694,64.8399,65.0429,489224.0
2018-04-03 15:30:00,73.69,73.7,73.28,73.41,430129.0,65.0429,65.0517,64.681,64.7958,430129.0
2018-04-03 15:40:00,73.41,73.61,73.38,73.48,850665.0,64.7958,64.9723,64.7693,64.8576,850665.0
2018-04-03 15:50:00,73.47,73.82,73.46,73.77,2884613.0,64.8487,65.1577,64.8399,65.1135,2884613.0
2018-04-04 09:30:00,72.19,72.5,72.01,72.31,793998.0,63.7189,63.9926,63.5601,63.8249,793998.0
2018-04-04 09:40:00,72.31,72.5,72.25,72.38,797162.0,63.8249,63.9926,63.7719,63.8866,797162.0
2018-04-04 09:50:00,72.38,72.6,72.33,72.55,623294.0,63.8866,64.0808,63.8425,64.0367,623294.0
2018-04-04 10:00:00,72.54,72.79,72.42,72.73,365554.0,64.0279,64.2485,63.9219,64.1956,365554.0
2018-04-04 10:10:00,72.72,72.84,72.6,72.73,286346.0,64.1867,64.2927,64.0808,64.1956,286346.0
2018-04-04 10:20:00,72.72,72.72,72.53,72.53,293913.0,64.1867,64.1867,64.019,64.019,293913.0
2018-04-04 10:30:00,72.54,72.61,72.41,72.59,274484.0,64.0279,64.0896,63.9131,64.072,274484.0
2018-04-04 10:40:00,72.58,72.94,72.58,72.93,254290.0,64.0632,64.3809,64.0632,64.3721,254290.0
2018-04-04 10:50:00,72.94,72.94,72.77,72.89,245471.0,64.3809,64.3809,64.2309,64.3368,245471.0
2018-04-04 11:00:00,72.9,72.9,72.69,72.73,200485.0,64.3456,64.3456,64.1603,64.1956,200485.0
2018-04-04 11:10:00,72.73,72.94,72.71,72.92,296030.0,64.1956,64.3809,64.1779,64.3633,296030.0
2018-04-04 11:20:00,72.93,73.12,72.93,72.97,697924.0,64.3721,64.5398,64.3721,64.4074,697924.0
2018-04-04 11:30:00,72.96,73.11,72.92,72.96,338797.0,64.3986,64.531,64.3633,64.3986,338797.0
2018-04-04 11:40:00,72.96,72.98,72.85,72.89,367282.0,64.3986,64.4162,64.3015,64.3368,367282.0
2018-04-04 11:50:00,72.89,72.92,72.77,72.89,208778.0,64.3368,64.3633,64.2309,64.3368,208778.0
2018-04-04 12:00:00,72.9,73.05,72.83,73.03,161793.0,64.3456,64.478,64.2838,64.4604,161793.0
2018-04-04 12:10:00,73.05,73.19,73.02,73.03,337664.0,64.478,64.6016,64.4515,64.4604,337664.0
2018-04-04 12:20:00,73.04,73.12,72.98,73.09,251206.0,64.4692,64.5398,64.4162,64.5133,251206.0
2018-04-04 12:30:00,73.09,73.19,73.03,73.12,188723.0,64.5133,64.6016,64.4604,64.5398,188723.0
2018-04-04 12:40:00,73.12,73.22,73.04,73.1,298064.0,64.5398,64.6281,64.4692,64.5222,298064.0
2018-04-04 12:50:00,73.09,73.17,73.04,73.08,265548.0,64.5133,64.5839,64.4692,64.5045,265548.0
2018-04-04 13:00:00,73.08,73.12,72.94,72.97,330269.0,64.5045,64.5398,64.3809,64.4074,330269.0
2018-04-04 13:10:00,72.97,73.0,72.87,72.91,316175.0,64.4074,64.4339,64.3191,64.3544,316175.0
2018-04-04 13:20:00,72.9,72.99,72.79,72.93,418982.0,64.3456,64.4251,64.2485,64.3721,418982.0
2018-04-04 13:30:00,72.93,73.04,72.87,73.03,174088.0,64.3721,64.4692,64.3191,64.4604,174088.0
2018-04-04 13:40:00,73.04,73.11,72.9,72.93,316604.0,64.4692,64.531,64.3456,64.3721,316604.0
2018-04-04 13:50:00,72.93,73.03,72.89,73.02,126423.0,64.3721,64.4604,64.3368,64.4515,126423.0
2018-04-04 14:00:00,73.05,73.17,73.02,73.13,245544.0,64.478,64.5839,64.4515,64.5486,245544.0
2018-04-04 14:10:00,73.13,73.41,73.12,73.34,334341.0,64.5486,64.7958,64.5398,64.734,334341.0
2018-04-04 14:20:00,73.35,73.53,73.35,73.52,153463.0,64.7428,64.9017,64.7428,64.8929,153463.0
2018-04-04 14:30:00,73.52,73.52,73.32,73.35,260094.0,64.8929,64.8929,64.7163,64.7428,260094.0
2018-04-04 14:40:00,73.35,73.66,73.32,73.61,322475.0,64.7428,65.0164,64.7163,64.9723,322475.0
2018-04-04 14:50:00,73.62,73.69,73.51,73.63,306301.0,64.9811,65.0429,64.884,64.99,306301.0
2018-04-04 15:00:00,73.63,73.8,73.61,73.79,404123.0,64.99,65.14,64.9723,65.1312,404123.0
2018-04-04 15:10:00,73.8,73.8,73.53,73.55,276293.0,65.14,65.14,64.9017,64.9193,276293.0
2018-04-04 15:20:00,73.55,73.89,73.54,73.86,487709.0,64.9193,65.2194,64.9105,65.193,487709.0
2018-04-04 15:30:00,73.86,73.96,73.8,73.95,480927.0,65.193,65.2812,65.14,65.2724,480927.0
2018-04-04 15:40:00,73.95,74.09,73.91,74.06,808852.0,65.2724,65.396,65.2371,65.3695,808852.0
2018-04-04 15:50:00,74.06,74.17,74.06,74.09,2291006.0,65.3695,65.4666,65.3695,65.396,2291006.0
2018-04-05 09:30:00,74.5,74.7,74.36,74.51,401205.0,65.7579,65.9344,65.6343,65.7667,401205.0
2018-04-05 09:40:00,74.51,74.6,74.3,74.38,274150.0,65.7667,65.8461,65.5813,65.6519,274150.0
2018-04-05 09:50:00,74.37,74.48,74.29,74.48,210215.0,65.6431,65.7402,65.5725,65.7402,210215.0
2018-04-05 10:00:00,74.48,74.54,74.38,74.52,373505.0,65.7402,65.7932,65.6519,65.7755,373505.0
2018-04-05 10:10:00,74.53,74.59,74.39,74.42,1334791.0,65.7843,65.8373,65.6608,65.6873,1334791.0
2018-04-05 10:20:00,74.42,74.53,74.37,74.46,275984.0,65.6873,65.7843,65.6431,65.7226,275984.0
2018-04-05 10:30:00,74.45,74.61,74.43,74.58,298594.0,65.7137,65.855,65.6961,65.8285,298594.0
2018-04-05 10:40:00,74.58,74.58,74.42,74.46,249574.0,65.8285,65.8285,65.6873,65.7226,249574.0
2018-04-05 10:50:00,74.47,74.6,74.45,74.49,347272.0,65.7314,65.8461,65.7137,65.749,347272.0
2018-04-05 11:00:00,74.5,74.8,74.5,74.8,241355.0,65.7579,66.0227,65.7579,66.0227,241355.0
2018-04-05 11:10:00,74.8,74.88,74.76,74.85,256719.0,66.0227,66.0933,65.9874,66.0668,256719.0
2018-04-05 11:20:00,74.84,75.02,74.83,75.0,291310.0,66.058,66.2168,66.0491,66.1992,291310.0
2018-04-05 11:30:00,75.01,75.02,74.93,74.95,238721.0,66.208,66.2168,66.1374,66.1551,238721.0
2018-04-05 11:40:00,74.94,74.96,74.82,74.86,196769.0,66.1462,66.1639,66.0403,66.0756,196769.0
2018-04-05 11:50:00,74.86,74.98,74.83,74.96,234686.0,66.0756,66.1815,66.0491,66.1639,234686.0
2018-04-05 12:00:00,74.96,75.02,74.89,74.91,155956.0,66.1639,66.2168,66.1021,66.1198,155956.0
2018-04-05 12:10:00,74.91,74.92,74.72,74.78,184583.0,66.1198,66.1286,65.9521,66.005,184583.0
2018-04-05 12:20:00,74.78,74.82,74.75,74.79,116979.0,66.005,66.0403,65.9785,66.0138,116979.0
2018-04-05 12:30:00,74.79,74.82,74.67,74.73,172556.0,66.0138,66.0403,65.9079,65.9609,172556.0
2018-04-05 12:40:00,74.74,74.76,74.64,74.71,126419.0,65.9697,65.9874,65.8814,65.9432,126419.0
2018-04-05 12:50:00,74.72,74.77,74.66,74.72,142906.0,65.9521,65.9962,65.8991,65.9521,142906.0
2018-04-05 13:00:00,74.72,74.83,74.72,74.74,161815.0,65.9521,66.0491,65.9521,65.9697,161815.0
2018-04-05 13:10:00,74.75,74.76,74.52,74.56,199317.0,65.9785,65.9874,65.7755,65.8108,199317.0
2018-04-05 13:20:00,74.55,74.57,74.37,74.44,235866.0,65.802,65.8197,65.6431,65.7049,235866.0
2018-04-05 13:30:00,74.43,74.61,74.41,74.46,293993.0,65.6961,65.855,65.6784,65.7226,293993.0
2018-04-05 13:40:00,74.46,74.47,74.28,74.46,277628.0,65.7226,65.7314,65.5637,65.7226,277628.0
2018-04-05 13:50:00,74.45,74.57,74.43,74.5,221146.0,65.7137,65.8197,65.6961,65.7579,221146.0
2018-04-05 14:00:00,74.5,74.6,74.39,74.39,302807.0,65.7579,65.8461,65.6608,65.6608,302807.0
2018-04-05 14:10:00,74.4,74.62,74.39,74.61,201811.0,65.6696,65.8638,65.6608,65.855,201811.0
2018-04-05 14:20:00,74.62,74.63,74.5,74.56,161513.0,65.8638,65.8726,65.7579,65.8108,161513.0
2018-04-05 14:30:00,74.56,74.73,74.56,74.65,161485.0,65.8108,65.9609,65.8108,65.8903,161485.0
2018-04-05 14:40:00,74.66,74.89,74.66,74.84,207298.0,65.8991,66.1021,65.8991,66.058,207298.0
2018-04-05 14:50:00,74.84,74.93,74.82,74.91,209767.0,66.058,66.1374,66.0403,66.1198,209767.0
2018-04-05 15:00:00,74.92,74.97,74.79,74.97,272589.0,66.1286,66.1727,66.0138,66.1727,272589.0
2018-04-05 15:10:00,74.98,74.99,74.89,74.93,187100.0,66.1815,66.1904,66.1021,66.1374,187100.0
2018-04-05 15:20:00,74.92,74.98,74.84,74.85,158421.0,66.1286,66.1815,66.058,66.0668,158421.0
2018-04-05 15:30:00,74.85,74.86,74.58,74.62,512669.0,66.0668,66.0756,65.8285,65.8638,512669.0
2018-04-05 15:40:00,74.62,74.88,74.61,74.86,586748.0,65.8638,66.0933,65.855,66.0756,586748.0
2018-04-05 15:50:00,74.87,74.96,74.79,74.81,1856571.0,66.0845,66.1639,66.0138,66.0315,1856571.0
2018-04-06 09:30:00,74.1,74.37,74.02,74.35,516633.0,65.4048,65.6431,65.3342,65.6255,516633.0
2018-04-06 09:40:00,74.35,74.36,74.17,74.34,638455.0,65.6255,65.6343,65.4666,65.6166,638455.0
2018-04-06 09:50:00,74.34,74.55,74.29,74.3,350453.0,65.6166,65.802,65.5725,65.5813,350453.0
2018-04-06 10:00:00,74.31,74.37,74.19,74.21,348871.0,65.5902,65.6431,65.4842,65.5019,348871.0
2018-04-06 10:10:00,74.21,74.31,74.13,74.31,318772.0,65.5019,65.5902,65.4313,65.5902,318772.0
2018-04-06 10:20:00,74.31,74.39,74.14,74.15,302730.0,65.5902,65.6608,65.4401,65.4489,302730.0
2018-04-06 10:30:00,74.15,74.23,73.94,74.02,446328.0,65.4489,65.5196,65.2636,65.3342,446328.0
2018-04-06 10:40:00,74.03,74.04,73.64,73.71,323462.0,65.343,65.3518,64.9988,65.0606,323462.0
2018-04-06 10:50:00,73.72,73.77,73.59,73.65,478470.0,65.0694,65.1135,64.9547,65.0076,478470.0
2018-04-06 11:00:00,73.63,73.64,73.45,73.59,679357.0,64.99,64.9988,64.8311,64.9547,679357.0
2018-04-06 11:10:00,73.59,73.66,73.43,73.49,249475.0,64.9547,65.0164,64.8134,64.8664,249475.0
2018-04-06 11:20:00,73.49,73.58,73.35,73.48,306989.0,64.8664,64.9458,64.7428,64.8576,306989.0
2018-04-06 11:30:00,73.5,73.72,73.49,73.71,227278.0,64.8752,65.0694,64.8664,65.0606,227278.0
2018-04-06 11:40:00,73.7,73.73,73.45,73.45,211224.0,65.0517,65.0782,64.8311,64.8311,211224.0
2018-04-06 11:50:00,73.44,73.71,73.42,73.66,236764.0,64.8223,65.0606,64.8046,65.0164,236764.0
2018-04-06 12:00:00,73.66,73.66,73.5,73.55,224354.0,65.0164,65.0164,64.8752,64.9193,224354.0
2018-04-06 12:10:00,73.55,73.57,73.38,73.39,245162.0,64.9193,64.937,64.7693,64.7781,245162.0
2018-04-06 12:20:00,73.37,73.39,73.27,73.28,351991.0,64.7605,64.7781,64.6722,64.681,351991.0
2018-04-06 12:30:00,73.29,73.57,73.26,73.54,271584.0,64.6899,64.937,64.6634,64.9105,271584.0
2018-04-06 12:40:00,73.55,73.7,73.54,73.62,183647.0,64.9193,65.0517,64.9105,64.9811,183647.0
2018-04-06 12:50:00,73.63,73.82,73.56,73.8,217608.0,64.99,65.1577,64.9282,65.14,217608.0
2018-04-06 13:00:00,73.8,73.8,73.55,73.57,430481.0,65.14,65.14,64.9193,64.937,430481.0
2018-04-06 13:10:00,73.57,73.57,73.4,73.48,348765.0,64.937,64.937,64.7869,64.8576,348765.0
2018-04-06 13:20:00,73.47,73.61,73.42,73.55,246725.0,64.8487,64.9723,64.8046,64.9193,246725.0
2018-04-06 13:30:00,73.55,73.65,73.35,73.36,390810.0,64.9193,65.0076,64.7428,64.7516,390810.0
2018-04-06 13:40:00,73.36,73.42,73.15,73.19,460931.0,64.7516,64.8046,64.5663,64.6016,460931.0
2018-04-06 13:50:00,73.19,73.21,72.96,72.97,497004.0,64.6016,64.6192,64.3986,64.4074,497004.0
2018-04-06 14:00:00,72.95,73.0,72.73,72.79,626002.0,64.3898,64.4339,64.1956,64.2485,626002.0
2018-04-06 14:10:00,72.8,72.92,72.75,72.75,428128.0,64.2574,64.3633,64.2132,64.2132,428128.0
2018-04-06 14:20:00,72.76,72.87,72.61,72.63,330357.0,64.222,64.3191,64.0896,64.1073,330357.0
2018-04-06 14:30:00,72.64,72.74,72.37,72.42,609567.0,64.1161,64.2044,63.8778,63.9219,609567.0
2018-04-06 14:40:00,72.41,72.64,72.34,72.41,561157.0,63.9131,64.1161,63.8513,63.9131,561157.0
2018-04-06 14:50:00,72.41,72.42,72.16,72.25,488248.0,63.9131,63.9219,63.6925,63.7719,488248.0
2018-04-06 15:00:00,72.25,72.41,72.11,72.27,665737.0,63.7719,63.9131,63.6483,63.7895,665737.0
2018-04-06 15:10:00,72.27,72.58,72.24,72.43,452834.0,63.7895,64.0632,63.7631,63.9308,452834.0
2018-04-06 15:20:00,72.44,72.59,72.37,72.4,518679.0,63.9396,64.072,63.8778,63.9043,518679.0
2018-04-06 15:30:00,72.39,72.75,72.36,72.73,616525.0,63.8955,64.2132,63.869,64.1956,616525.0
2018-04-06 15:40:00,72.73,72.86,72.63,72.65,883304.0,64.1956,64.3103,64.1073,64.125,883304.0
2018-04-06 15:50:00,72.66,72.98,72.66,72.77,1967192.0,64.1338,64.4162,64.1338,64.2309,1967192.0
2018-04-09 09:30:00,73.18,73.51,73.11,73.16,695273.0,64.5928,64.884,64.531,64.5751,695273.0
2018-04-09 09:40:00,73.15,73.25,72.98,73.09,329501.0,64.5663,64.6545,64.4162,64.5133,329501.0
2018-04-09 09:50:00,73.09,73.42,73.09,73.36,288469.0,64.5133,64.8046,64.5133,64.7516,288469.0
2018-04-09 10:00:00,73.35,73.38,73.15,73.17,313269.0,64.7428,64.7693,64.5663,64.5839,313269.0
2018-04-09 10:10:00,73.16,73.28,73.13,73.17,230867.0,64.5751,64.681,64.5486,64.5839,230867.0
2018-04-09 10:20:00,73.16,73.3,73.15,73.3,87380.0,64.5751,64.6987,64.5663,64.6987,87380.0
2018-04-09 10:30:00,73.29,73.54,73.28,73.45,237130.0,64.6899,64.9105,64.681,64.8311,237130.0
2018-04-09 10:40:00,73.45,73.47,73.31,73.36,143270.0,64.8311,64.8487,64.7075,64.7516,143270.0
2018-04-09 10:50:00,73.35,73.45,73.34,73.37,154171.0,64.7428,64.8311,64.734,64.7605,154171.0
2018-04-09 11:00:00,73.38,73.4,73.22,73.3,118448.0,64.7693,64.7869,64.6281,64.6987,118448.0
2018-04-09 11:10:00,73.29,73.45,73.28,73.42,133096.0,64.6899,64.8311,64.681,64.8046,133096.0
2018-04-09 11:20:00,73.42,73.47,73.39,73.44,127275.0,64.8046,64.8487,64.7781,64.8223,127275.0
2018-04-09 11:30:00,73.43,73.55,73.39,73.39,175200.0,64.8134,64.9193,64.7781,64.7781,175200.0
2018-04-09 11:40:00,73.39,73.63,73.39,73.59,158386.0,64.7781,64.99,64.7781,64.9547,158386.0
2018-04-09 11:50:00,73.59,73.61,73.46,73.59,115590.0,64.9547,64.9723,64.8399,64.9547,115590.0
2018-04-09 12:00:00,73.59,73.62,73.52,73.59,145183.0,64.9547,64.9811,64.8929,64.9547,145183.0
2018-04-09 12:10:00,73.58,73.59,73.46,73.46,106011.0,64.9458,64.9547,64.8399,64.8399,106011.0
2018-04-09 12:20:00,73.46,73.5,73.42,73.47,74940.0,64.8399,64.8752,64.8046,64.8487,74940.0
2018-04-09 12:30:00,73.46,73.5,73.38,73.4,272406.0,64.8399,64.8752,64.7693,64.7869,272406.0
2018-04-09 12:40:00,73.39,73.5,73.36,73.47,102923.0,64.7781,64.8752,64.7516,64.8487,102923.0
2018-04-09 12:50:00,73.47,73.51,73.43,73.44,85109.0,64.8487,64.884,64.8134,64.8223,85109.0
2018-04-09 13:00:00,73.45,73.61,73.44,73.59,170028.0,64.8311,64.9723,64.8223,64.9547,170028.0
2018-04-09 13:10:00,73.6,73.61,73.52,73.55,134820.0,64.9635,64.9723,64.8929,64.9193,134820.0
2018-04-09 13:20:00,73.54,73.58,73.48,73.57,150088.0,64.9105,64.9458,64.8576,64.937,150088.0
2018-04-09 13:30:00,73.57,73.61,73.5,73.59,92045.0,64.937,64.9723,64.8752,64.9547,92045.0
2018-04-09 13:40:00,73.58,73.62,73.53,73.61,101463.0,64.9458,64.9811,64.9017,64.9723,101463.0
2018-04-09 13:50:00,73.62,73.72,73.62,73.68,155685.0,64.9811,65.0694,64.9811,65.0341,155685.0
2018-04-09 14:00:00,73.69,73.69,73.48,73.49,179760.0,65.0429,65.0429,64.8576,64.8664,179760.0
2018-04-09 14:10:00,73.5,73.6,73.43,73.59,135311.0,64.8752,64.9635,64.8134,64.9547,135311.0
2018-04-09 14:20:00,73.59,73.59,73.4,73.45,130340.0,64.9547,64.9547,64.7869,64.8311,130340.0
2018-04-09 14:30:00,73.44,73.49,73.36,73.42,535425.0,64.8223,64.8664,64.7516,64.8046,535425.0
2018-04-09 14:40:00,73.43,73.43,73.26,73.38,240115.0,64.8134,64.8134,64.6634,64.7693,240115.0
2018-04-09 14:50:00,73.38,73.46,73.36,73.44,115350.0,64.7693,64.8399,64.7516,64.8223,115350.0
2018-04-09 15:00:00,73.44,73.5,73.38,73.48,141858.0,64.8223,64.8752,64.7693,64.8576,141858.0
2018-04-09 15:10:00,73.48,73.51,73.2,73.2,243898.0,64.8576,64.884,64.6104,64.6104,243898.0
2018-04-09 15:20:00,73.19,73.21,73.09,73.19,302786.0,64.6016,64.6192,64.5133,64.6016,302786.0
2018-04-09 15:30:00,73.18,73.22,72.99,73.02,734377.0,64.5928,64.6281,64.4251,64.4515,734377.0
2018-04-09 15:40:00,73.02,73.02,72.79,72.8,649014.0,64.4515,64.4515,64.2485,64.2574,649014.0
2018-04-09 15:50:00,72.79,72.85,72.43,72.55,1632092.0,64.2485,64.3015,63.9308,64.0367,1632092.0
2018-04-10 09:30:00,73.64,73.79,73.5,73.67,670019.0,64.9988,65.1312,64.8752,65.0253,670019.0
2018-04-10 09:40:00,73.68,73.73,73.51,73.65,1185341.0,65.0341,65.0782,64.884,65.0076,1185341.0
2018-04-10 09:50:00,73.65,73.65,73.32,73.36,328091.0,65.0076,65.0076,64.7163,64.7516,328091.0
2018-04-10 10:00:00,73.37,73.44,73.27,73.41,321621.0,64.7605,64.8223,64.6722,64.7958,321621.0
2018-04-10 10:10:00,73.42,73.67,73.4,73.56,457773.0,64.8046,65.0253,64.7869,64.9282,457773.0
2018-04-10 10:20:00,73.57,73.82,73.51,73.75,425082.0,64.937,65.1577,64.884,65.0959,425082.0
2018-04-10 10:30:00,73.75,73.89,73.75,73.79,315465.0,65.0959,65.2194,65.0959,65.1312,315465.0
2018-04-10 10:40:00,73.79,74.0,73.79,73.93,297907.0,65.1312,65.3165,65.1312,65.2548,297907.0
2018-04-10 10:50:00,73.93,73.98,73.83,73.85,475952.0,65.2548,65.2989,65.1665,65.1841,475952.0
2018-04-10 11:00:00,73.86,74.04,73.86,73.92,320401.0,65.193,65.3518,65.193,65.2459,320401.0
2018-04-10 11:10:00,73.92,73.95,73.8,73.92,254237.0,65.2459,65.2724,65.14,65.2459,254237.0
2018-04-10 11:20:00,73.91,74.04,73.86,73.95,297617.0,65.2371,65.3518,65.193,65.2724,297617.0
2018-04-10 11:30:00,73.95,74.05,73.93,74.02,371090.0,65.2724,65.3607,65.2548,65.3342,371090.0
2018-04-10 11:40:00,74.03,74.09,73.64,73.78,550094.0,65.343,65.396,64.9988,65.1224,550094.0
2018-04-10 11:50:00,73.78,73.98,73.73,73.92,262797.0,65.1224,65.2989,65.0782,65.2459,262797.0
2018-04-10 12:00:00,73.92,73.96,73.76,73.83,254443.0,65.2459,65.2812,65.1047,65.1665,254443.0
2018-04-10 12:10:00,73.83,73.86,73.61,73.63,252980.0,65.1665,65.193,64.9723,64.99,252980.0
2018-04-10 12:20:00,73.63,73.65,73.14,73.32,654081.0,64.99,65.0076,64.5575,64.7163,654081.0
2018-04-10 12:30:00,73.32,73.58,73.29,73.53,332583.0,64.7163,64.9458,64.6899,64.9017,332583.0
2018-04-10 12:40:00,73.54,73.6,73.38,73.57,292543.0,64.9105,64.9635,64.7693,64.937,292543.0
2018-04-10 12:50:00,73.58,73.58,73.41,73.46,248434.0,64.9458,64.9458,64.7958,64.8399,248434.0
2018-04-10 13:00:00,73.46,73.56,73.4,73.51,331495.0,64.8399,64.9282,64.7869,64.884,331495.0
2018-04-10 13:10:00,73.5,73.66,73.5,73.52,293199.0,64.8752,65.0164,64.8752,64.8929,293199.0
2018-04-10 13:20:00,73.53,73.65,73.5,73.61,278169.0,64.9017,65.0076,64.8752,64.9723,278169.0
2018-04-10 13:30:00,73.62,73.73,73.52,73.7,339813.0,64.9811,65.0782,64.8929,65.0517,339813.0
2018-04-10 13:40:00,73.7,73.7,73.34,73.44,270221.0,65.0517,65.0517,64.734,64.8223,270221.0
2018-04-10 13:50:00,73.44,73.68,73.4,73.68,246589.0,64.8223,65.0341,64.7869,65.0341,246589.0
2018-04-10 14:00:00,73.69,73.77,73.63,73.76,197673.0,65.0429,65.1135,64.99,65.1047,197673.0
2018-04-10 14:10:00,73.77,73.87,73.74,73.75,407835.0,65.1135,65.2018,65.0871,65.0959,407835.0
2018-04-10 14:20:00,73.75,73.79,73.66,73.68,327785.0,65.0959,65.1312,65.0164,65.0341,327785.0
2018-04-10 14:30:00,73.69,73.78,73.54,73.62,343858.0,65.0429,65.1224,64.9105,64.9811,343858.0
2018-04-10 14:40:00,73.63,73.73,73.45,73.63,713962.0,64.99,65.0782,64.8311,64.99,713962.0
2018-04-10 14:50:00,73.62,73.84,73.6,73.84,320708.0,64.9811,65.1753,64.9635,65.1753,320708.0
2018-04-10 15:00:00,73.85,73.87,73.65,73.84,361716.0,65.1841,65.2018,65.0076,65.1753,361716.0
2018-04-10 15:10:00,73.85,73.9,73.73,73.84,494651.0,65.1841,65.2283,65.0782,65.1753,494651.0
2018-04-10 15:20:00,73.84,73.88,73.62,73.76,436015.0,65.1753,65.2106,64.9811,65.1047,436015.0
2018-04-10 15:30:00,73.76,73.77,73.61,73.73,580054.0,65.1047,65.1135,64.9723,65.0782,580054.0
2018-04-10 15:40:00,73.72,73.78,73.66,73.71,1474641.0,65.0694,65.1224,65.0164,65.0606,1474641.0
2018-04-10 15:50:00,73.72,73.79,73.6,73.65,1899321.0,65.0694,65.1312,64.9635,65.0076,1899321.0
2018-04-11 09:30:00,73.0,73.22,73.0,73.04,377492.0,64.4339,64.6281,64.4339,64.4692,377492.0
2018-04-11 09:40:00,73.05,73.28,73.04,73.19,381021.0,64.478,64.681,64.4692,64.6016,381021.0
2018-04-11 09:50:00,73.19,73.48,73.18,73.44,303660.0,64.6016,64.8576,64.5928,64.8223,303660.0
2018-04-11 10:00:00,73.43,73.5,73.27,73.29,365301.0,64.8134,64.8752,64.6722,64.6899,365301.0
2018-04-11 10:10:00,73.3,73.41,73.25,73.41,253954.0,64.6987,64.7958,64.6545,64.7958,253954.0
2018-04-11 10:20:00,73.41,73.6,73.39,73.56,176391.0,64.7958,64.9635,64.7781,64.9282,176391.0
2018-04-11 10:30:00,73.55,73.62,73.51,73.58,197079.0,64.9193,64.9811,64.884,64.9458,197079.0
2018-04-11 10:40:00,73.57,73.57,73.29,73.33,225496.0,64.937,64.937,64.6899,64.7252,225496.0
2018-04-11 10:50:00,73.33,73.34,73.12,73.14,250401.0,64.7252,64.734,64.5398,64.5575,250401.0
2018-04-11 11:00:00,73.14,73.19,73.05,73.16,296340.0,64.5575,64.6016,64.478,64.5751,296340.0
2018-04-11 11:10:00,73.16,73.25,73.13,73.18,182856.0,64.5751,64.6545,64.5486,64.5928,182856.0
2018-04-11 11:20:00,73.18,73.31,73.11,73.26,173759.0,64.5928,64.7075,64.531,64.6634,173759.0
2018-04-11 11:30:00,73.27,73.39,73.22,73.39,177304.0,64.6722,64.7781,64.6281,64.7781,177304.0
2018-04-11 11:40:00,73.39,73.5,73.38,73.45,141370.0,64.7781,64.8752,64.7693,64.8311,141370.0
2018-04-11 11:50:00,73.44,73.6,73.44,73.52,144612.0,64.8223,64.9635,64.8223,64.8929,144612.0
2018-04-11 12:00:00,73.52,73.7,73.52,73.58,149444.0,64.8929,65.0517,64.8929,64.9458,149444.0
2018-04-11 12:10:00,73.59,73.68,73.49,73.53,144737.0,64.9547,65.0341,64.8664,64.9017,144737.0
2018-04-11 12:20:00,73.53,73.6,73.51,73.53,142506.0,64.9017,64.9635,64.884,64.9017,142506.0
2018-04-11 12:30:00,73.53,73.55,73.41,73.41,243064.0,64.9017,64.9193,64.7958,64.7958,243064.0
2018-04-11 12:40:00,73.42,73.5,73.36,73.41,209189.0,64.8046,64.8752,64.7516,64.7958,209189.0
2018-04-11 12:50:00,73.41,73.44,73.31,73.41,147541.0,64.7958,64.8223,64.7075,64.7958,147541.0
2018-04-11 13:00:00,73.41,73.5,73.37,73.44,215607.0,64.7958,64.8752,64.7605,64.8223,215607.0
2018-04-11 13:10:00,73.43,73.44,73.29,73.42,207519.0,64.8134,64.8223,64.6899,64.8046,207519.0
2018-04-11 13:20:00,73.43,73.46,73.34,73.38,218945.0,64.8134,64.8399,64.734,64.7693,218945.0
2018-04-11 13:30:00,73.38,73.39,73.24,73.39,175992.0,64.7693,64.7781,64.6457,64.7781,175992.0
2018-04-11 13:40:00,73.36,73.41,73.27,73.41,128218.0,64.7516,64.7958,64.6722,64.7958,128218.0
2018-04-11 13:50:00,73.4,73.43,73.34,73.39,162793.0,64.7869,64.8134,64.734,64.7781,162793.0
2018-04-11 14:00:00,73.39,73.45,73.18,73.18,222722.0,64.7781,64.8311,64.5928,64.5928,222722.0
2018-04-11 14:10:00,73.19,73.41,73.17,73.39,236330.0,64.6016,64.7958,64.5839,64.7781,236330.0
2018-04-11 14:20:00,73.4,73.43,73.3,73.3,165418.0,64.7869,64.8134,64.6987,64.6987,165418.0
2018-04-11 14:30:00,73.3,73.47,73.29,73.37,195516.0,64.6987,64.8487,64.6899,64.7605,195516.0
2018-04-11 14:40:00,73.36,73.44,73.28,73.32,170020.0,64.7516,64.8223,64.681,64.7163,170020.0
2018-04-11 14:50:00,73.31,73.35,73.19,73.35,250894.0,64.7075,64.7428,64.6016,64.7428,250894.0
2018-04-11 15:00:00,73.35,73.39,73.1,73.11,277442.0,64.7428,64.7781,64.5222,64.531,277442.0
2018-04-11 15:10:00,73.11,73.15,72.99,73.1,486786.0,64.531,64.5663,64.4251,64.5222,486786.0
2018-04-11 15:20:00,73.1,73.18,73.05,73.14,309523.0,64.5222,64.5928,64.478,64.5575,309523.0
2018-04-11 15:30:00,73.15,73.26,73.12,73.19,196054.0,64.5663,64.6634,64.5398,64.6016,196054.0
2018-04-11 15:40:00,73.18,73.25,73.11,73.11,490719.0,64.5928,64.6545,64.531,64.531,490719.0
2018-04-11 15:50:00,73.1,73.16,73.06,73.11,1303920.0,64.5222,64.5751,64.4868,64.531,1303920.0
2018-04-12 09:30:00,73.61,73.7,73.56,73.66,189692.0,64.9723,65.0517,64.9282,65.0164,189692.0
2018-04-12 09:40:00,73.66,73.96,73.64,73.91,394350.0,65.0164,65.2812,64.9988,65.2371,394350.0
2018-04-12 09:50:00,73.91,74.04,73.86,74.01,505527.0,65.2371,65.3518,65.193,65.3254,505527.0
2018-04-12 10:00:00,74.0,74.04,73.88,73.95,159618.0,65.3165,65.3518,65.2106,65.2724,159618.0
2018-04-12 10:10:00,73.96,74.07,73.86,74.05,642682.0,65.2812,65.3783,65.193,65.3607,642682.0
2018-04-12 10:20:00,74.06,74.11,73.96,74.08,219993.0,65.3695,65.4136,65.2812,65.3872,219993.0
2018-04-12 10:30:00,74.09,74.09,73.94,74.03,86832.0,65.396,65.396,65.2636,65.343,86832.0
2018-04-12 10:40:00,74.03,74.06,73.86,73.99,206104.0,65.343,65.3695,65.193,65.3077,206104.0
2018-04-12 10:50:00,73.99,74.02,73.88,73.92,190149.0,65.3077,65.3342,65.2106,65.2459,190149.0
2018-04-12 11:00:00,73.91,74.03,73.89,74.02,110075.0,65.2371,65.343,65.2194,65.3342,110075.0
2018-04-12 11:10:00,74.02,74.13,74.02,74.13,392404.0,65.3342,65.4313,65.3342,65.4313,392404.0
2018-04-12 11:20:00,74.12,74.2,74.11,74.16,151439.0,65.4225,65.4931,65.4136,65.4578,151439.0
2018-04-12 11:30:00,74.14,74.19,74.07,74.16,147375.0,65.4401,65.4842,65.3783,65.4578,147375.0
2018-04-12 11:40:00,74.16,74.23,74.05,74.08,184301.0,65.4578,65.5196,65.3607,65.3872,184301.0
2018-04-12 11:50:00,74.08,74.14,74.0,74.14,187492.0,65.3872,65.4401,65.3165,65.4401,187492.0
2018-04-12 12:00:00,74.15,74.18,74.11,74.15,73816.0,65.4489,65.4754,65.4136,65.4489,73816.0
2018-04-12 12:10:00,74.15,74.18,74.04,74.17,48222.0,65.4489,65.4754,65.3518,65.4666,48222.0
2018-04-12 12:20:00,74.17,74.2,74.1,74.18,56406.0,65.4666,65.4931,65.4048,65.4754,56406.0
2018-04-12 12:30:00,74.18,74.22,74.15,74.17,50091.0,65.4754,65.5107,65.4489,65.4666,50091.0
2018-04-12 12:40:00,74.17,74.28,74.17,74.27,134977.0,65.4666,65.5637,65.4666,65.5549,134977.0
2018-04-12 12:50:00,74.26,74.34,74.25,74.31,108873.0,65.546,65.6166,65.5372,65.5902,108873.0
2018-04-12 13:00:00,74.32,74.35,74.16,74.23,206325.0,65.599,65.6255,65.4578,65.5196,206325.0
2018-04-12 13:10:00,74.23,74.25,74.06,74.07,193663.0,65.5196,65.5372,65.3695,65.3783,193663.0
2018-04-12 13:20:00,74.08,74.12,73.91,73.93,265464.0,65.3872,65.4225,65.2371,65.2548,265464.0
2018-04-12 13:30:00,73.93,74.15,73.89,74.12,171492.0,65.2548,65.4489,65.2194,65.4225,171492.0
2018-04-12 13:40:00,74.12,74.2,74.06,74.17,66741.0,65.4225,65.4931,65.3695,65.4666,66741.0
2018-04-12 13:50:00,74.17,74.26,74.03,74.09,155689.0,65.4666,65.546,65.343,65.396,155689.0
2018-04-12 14:00:00,74.08,74.23,74.07,74.21,139157.0,65.3872,65.5196,65.3783,65.5019,139157.0
2018-04-12 14:10:00,74.22,74.29,74.19,74.29,129569.0,65.5107,65.5725,65.4842,65.5725,129569.0
2018-04-12 14:20:00,74.3,74.37,74.28,74.29,48543.0,65.5813,65.6431,65.5637,65.5725,48543.0
2018-04-12 14:30:00,74.29,74.32,74.17,74.2,104695.0,65.5725,65.599,65.4666,65.4931,104695.0
2018-04-12 14:40:00,74.2,74.22,74.12,74.16,70892.0,65.4931,65.5107,65.4225,65.4578,70892.0
2018-04-12 14:50:00,74.16,74.31,74.16,74.31,122988.0,65.4578,65.5902,65.4578,65.5902,122988.0
2018-04-12 15:00:00,74.32,74.34,74.2,74.22,68197.0,65.599,65.6166,65.4931,65.5107,68197.0
2018-04-12 15:10:00,74.21,74.38,74.21,74.37,293229.0,65.5019,65.6519,65.5019,65.6431,293229.0
2018-04-12 15:20:00,74.37,74.47,74.35,74.42,243554.0,65.6431,65.7314,65.6255,65.6873,243554.0
2018-04-12 15:30:00,74.43,74.44,74.35,74.42,320554.0,65.6961,65.7049,65.6255,65.6873,320554.0
2018-04-12 15:40:00,74.43,74.43,74.14,74.25,419553.0,65.6961,65.6961,65.4401,65.5372,419553.0
2018-04-12 15:50:00,74.25,74.27,74.16,74.17,1065978.0,65.5372,65.5549,65.4578,65.4666,1065978.0
2018-04-13 09:30:00,74.67,74.71,74.46,74.57,257666.0,65.9079,65.9432,65.7226,65.8197,257666.0
2018-04-13 09:40:00,74.56,74.69,74.43,74.51,314432.0,65.8108,65.9256,65.6961,65.7667,314432.0
2018-04-13 09:50:00,74.51,74.56,74.4,74.4,198335.0,65.7667,65.8108,65.6696,65.6696,198335.0
2018-04-13 10:00:00,74.39,74.46,74.31,74.32,221470.0,65.6608,65.7226,65.5902,65.599,221470.0
2018-04-13 10:10:00,74.31,74.55,74.26,74.53,333391.0,65.5902,65.802,65.546,65.7843,333391.0
2018-04-13 10:20:00,74.53,74.59,74.21,74.31,1000769.0,65.7843,65.8373,65.5019,65.5902,1000769.0
2018-04-13 10:30:00,74.29,74.38,74.17,74.23,273329.0,65.5725,65.6519,65.4666,65.5196,273329.0
2018-04-13 10:40:00,74.25,74.36,74.18,74.33,195833.0,65.5372,65.6343,65.4754,65.6078,195833.0
2018-04-13 10:50:00,74.33,74.36,74.12,74.12,120198.0,65.6078,65.6343,65.4225,65.4225,120198.0
2018-04-13 11:00:00,74.11,74.15,74.0,74.15,254607.0,65.4136,65.4489,65.3165,65.4489,254607.0
2018-04-13 11:10:00,74.16,74.2,74.05,74.06,126814.0,65.4578,65.4931,65.3607,65.3695,126814.0
2018-04-13 11:20:00,74.07,74.27,74.02,74.24,96582.0,65.3783,65.5549,65.3342,65.5284,96582.0
2018-04-13 11:30:00,74.24,74.32,74.18,74.21,151359.0,65.5284,65.599,65.4754,65.5019,151359.0
2018-04-13 11:40:00,74.21,74.32,74.19,74.26,263945.0,65.5019,65.599,65.4842,65.546,263945.0
2018-04-13 11:50:00,74.26,74.36,74.18,74.33,89665.0,65.546,65.6343,65.4754,65.6078,89665.0
2018-04-13 12:00:00,74.34,74.4,74.24,74.26,127546.0,65.6166,65.6696,65.5284,65.546,127546.0
2018-04-13 12:10:00,74.25,74.34,74.2,74.32,140142.0,65.5372,65.6166,65.4931,65.599,140142.0
2018-04-13 12:20:00,74.32,74.42,74.28,74.4,104779.0,65.599,65.6873,65.5637,65.6696,104779.0
2018-04-13 12:30:00,74.4,74.41,74.21,74.22,96936.0,65.6696,65.6784,65.5019,65.5107,96936.0
2018-04-13 12:40:00,74.22,74.28,74.14,74.18,128916.0,65.5107,65.5637,65.4401,65.4754,128916.0
2018-04-13 12:50:00,74.18,74.23,74.16,74.2,155638.0,65.4754,65.5196,65.4578,65.4931,155638.0
2018-04-13 13:00:00,74.2,74.3,74.18,74.23,130780.0,65.4931,65.5813,65.4754,65.5196,130780.0
2018-04-13 13:10:00,74.23,74.34,74.23,74.25,216137.0,65.5196,65.6166,65.5196,65.5372,216137.0
2018-04-13 13:20:00,74.25,74.39,74.25,74.37,159815.0,65.5372,65.6608,65.5372,65.6431,159815.0
2018-04-13 13:30:00,74.37,74.38,74.26,74.27,221299.0,65.6431,65.6519,65.546,65.5549,221299.0
2018-04-13 13:40:00,74.27,74.32,74.26,74.3,66291.0,65.5549,65.599,65.546,65.5813,66291.0
2018-04-13 13:50:00,74.3,74.3,74.21,74.23,79985.0,65.5813,65.5813,65.5019,65.5196,79985.0
2018-04-13 14:00:00,74.23,74.26,74.18,74.25,162925.0,65.5196,65.546,65.4754,65.5372,162925.0
2018-04-13 14:10:00,74.26,74.27,74.1,74.13,203040.0,65.546,65.5549,65.4048,65.4313,203040.0
2018-04-13 14:20:00,74.13,74.17,74.11,74.16,91699.0,65.4313,65.4666,65.4136,65.4578,91699.0
2018-04-13 14:30:00,74.15,74.26,74.11,74.13,176722.0,65.4489,65.546,65.4136,65.4313,176722.0
2018-04-13 14:40:00,74.14,74.16,74.04,74.04,167267.0,65.4401,65.4578,65.3518,65.3518,167267.0
2018-04-13 14:50:00,74.04,74.09,73.99,74.01,117594.0,65.3518,65.396,65.3077,65.3254,117594.0
2018-04-13 15:00:00,74.0,74.0,73.8,73.86,411692.0,65.3165,65.3165,65.14,65.193,411692.0
2018-04-13 15:10:00,73.86,73.96,73.63,73.63,363434.0,65.193,65.2812,64.99,64.99,363434.0
2018-04-13 15:20:00,73.64,73.78,73.64,73.76,237043.0,64.9988,65.1224,64.9988,65.1047,237043.0
2018-04-13 15:30:00,73.75,73.84,73.71,73.84,386521.0,65.0959,65.1753,65.0606,65.1753,386521.0
2018-04-13 15:40:00,73.84,73.97,73.83,73.93,442387.0,65.1753,65.2901,65.1665,65.2548,442387.0
2018-04-13 15:50:00,73.94,74.06,73.94,73.99,1097828.0,65.2636,65.3695,65.2636,65.3077,1097828.0
2018-04-16 09:30:00,74.53,74.72,74.41,74.6,363638.0,65.7843,65.9521,65.6784,65.8461,363638.0
2018-04-16 09:40:00,74.61,74.65,74.45,74.61,310879.0,65.855,65.8903,65.7137,65.855,310879.0
2018-04-16 09:50:00,74.61,74.61,74.42,74.47,182578.0,65.855,65.855,65.6873,65.7314,182578.0
2018-04-16 10:00:00,74.47,74.6,74.45,74.56,248588.0,65.7314,65.8461,65.7137,65.8108,248588.0
2018-04-16 10:10:00,74.56,74.65,74.55,74.61,189205.0,65.8108,65.8903,65.802,65.855,189205.0
2018-04-16 10:20:00,74.61,74.81,74.59,74.8,214780.0,65.855,66.0315,65.8373,66.0227,214780.0
2018-04-16 10:30:00,74.81,74.86,74.72,74.75,181180.0,66.0315,66.0756,65.9521,65.9785,181180.0
2018-04-16 10:40:00,74.75,74.77,74.57,74.57,141455.0,65.9785,65.9962,65.8197,65.8197,141455.0
2018-04-16 10:50:00,74.57,74.7,74.54,74.61,217237.0,65.8197,65.9344,65.7932,65.855,217237.0
2018-04-16 11:00:00,74.61,74.78,74.6,74.72,115906.0,65.855,66.005,65.8461,65.9521,115906.0
2018-04-16 11:10:00,74.71,74.71,74.55,74.63,130463.0,65.9432,65.9432,65.802,65.8726,130463.0
2018-04-16 11:20:00,74.62,74.73,74.61,74.66,152108.0,65.8638,65.9609,65.855,65.8991,152108.0
2018-04-16 11:30:00,74.67,74.73,74.59,74.73,66869.0,65.9079,65.9609,65.8373,65.9609,66869.0
2018-04-16 11:40:00,74.72,74.74,74.56,74.6,107253.0,65.9521,65.9697,65.8108,65.8461,107253.0
2018-04-16 11:50:00,74.59,74.71,74.54,74.69,202134.0,65.8373,65.9432,65.7932,65.9256,202134.0
2018-04-16 12:00:00,74.7,74.78,74.69,74.72,188864.0,65.9344,66.005,65.9256,65.9521,188864.0
2018-04-16 12:10:00,74.73,74.79,74.71,74.72,122590.0,65.9609,66.0138,65.9432,65.9521,122590.0
2018-04-16 12:20:00,74.72,74.77,74.67,74.71,118956.0,65.9521,65.9962,65.9079,65.9432,118956.0
2018-04-16 12:30:00,74.72,74.77,74.64,74.71,82520.0,65.9521,65.9962,65.8814,65.9432,82520.0
2018-04-16 12:40:00,74.72,74.83,74.7,74.81,99148.0,65.9521,66.0491,65.9344,66.0315,99148.0
2018-04-16 12:50:00,74.82,74.96,74.81,74.85,229344.0,66.0403,66.1639,66.0315,66.0668,229344.0
2018-04-16 13:00:00,74.85,74.93,74.85,74.92,155575.0,66.0668,66.1374,66.0668,66.1286,155575.0
2018-04-16 13:10:00,74.92,74.93,74.83,74.84,114131.0,66.1286,66.1374,66.0491,66.058,114131.0
2018-04-16 13:20:00,74.85,74.92,74.82,74.84,52425.0,66.0668,66.1286,66.0403,66.058,52425.0
2018-04-16 13:30:00,74.83,74.9,74.82,74.88,65609.0,66.0491,66.1109,66.0403,66.0933,65609.0
2018-04-16 13:40:00,74.89,74.9,74.82,74.9,146000.0,66.1021,66.1109,66.0403,66.1109,146000.0
2018-04-16 13:50:00,74.91,74.91,74.84,74.91,104141.0,66.1198,66.1198,66.058,66.1198,104141.0
2018-04-16 14:00:00,74.92,74.93,74.76,74.79,164506.0,66.1286,66.1374,65.9874,66.0138,164506.0
2018-04-16 14:10:00,74.79,74.83,74.76,74.76,77301.0,66.0138,66.0491,65.9874,65.9874,77301.0
2018-04-16 14:20:00,74.76,74.81,74.72,74.78,122273.0,65.9874,66.0315,65.9521,66.005,122273.0
2018-04-16 14:30:00,74.78,74.86,74.75,74.84,76468.0,66.005,66.0756,65.9785,66.058,76468.0
2018-04-16 14:40:00,74.85,74.9,74.8,74.89,51153.0,66.0668,66.1109,66.0227,66.1021,51153.0
2018-04-16 14:50:00,74.89,74.89,74.79,74.82,53720.0,66.1021,66.1021,66.0138,66.0403,53720.0
2018-04-16 15:00:00,74.82,74.89,74.78,74.81,83493.0,66.0403,66.1021,66.005,66.0315,83493.0
2018-04-16 15:10:00,74.81,74.83,74.72,74.75,181615.0,66.0315,66.0491,65.9521,65.9785,181615.0
2018-04-16 15:20:00,74.73,74.8,74.68,74.79,224434.0,65.9609,66.0227,65.9167,66.0138,224434.0
2018-04-16 15:30:00,74.79,74.82,74.75,74.81,288220.0,66.0138,66.0403,65.9785,66.0315,288220.0
2018-04-16 15:40:00,74.81,74.89,74.74,74.77,541945.0,66.0315,66.1021,65.9697,65.9962,541945.0
2018-04-16 15:50:00,74.77,74.83,74.72,74.73,1422490.0,65.9962,66.0491,65.9521,65.9609,1422490.0
2018-04-17 09:30:00,75.31,75.31,75.1,75.21,261530.0,66.4728,66.4728,66.2875,66.3846,261530.0
2018-04-17 09:40:00,75.2,75.29,75.19,75.26,175919.0,66.3757,66.4552,66.3669,66.4287,175919.0
2018-04-17 09:50:00,75.27,75.42,75.26,75.39,905123.0,66.4375,66.5699,66.4287,66.5434,905123.0
2018-04-17 10:00:00,75.39,75.49,75.37,75.48,498515.0,66.5434,66.6317,66.5258,66.6229,498515.0
2018-04-17 10:10:00,75.48,75.49,75.3,75.36,297320.0,66.6229,66.6317,66.464,66.517,297320.0
2018-04-17 10:20:00,75.34,75.39,75.28,75.36,65427.0,66.4993,66.5434,66.4463,66.517,65427.0
2018-04-17 10:30:00,75.36,75.44,75.3,75.44,244045.0,66.517,66.5876,66.464,66.5876,244045.0
2018-04-17 10:40:00,75.44,75.52,75.42,75.52,97293.0,66.5876,66.6582,66.5699,66.6582,97293.0
2018-04-17 10:50:00,75.52,75.67,75.51,75.61,168631.0,66.6582,66.7906,66.6494,66.7376,168631.0
2018-04-17 11:00:00,75.62,75.67,75.52,75.53,407280.0,66.7464,66.7906,66.6582,66.667,407280.0
2018-04-17 11:10:00,75.54,75.61,75.51,75.52,114004.0,66.6758,66.7376,66.6494,66.6582,114004.0
2018-04-17 11:20:00,75.52,75.63,75.51,75.59,898447.0,66.6582,66.7553,66.6494,66.72,898447.0
2018-04-17 11:30:00,75.59,75.59,75.51,75.52,91771.0,66.72,66.72,66.6494,66.6582,91771.0
2018-04-17 11:40:00,75.51,75.56,75.48,75.56,67857.0,66.6494,66.6935,66.6229,66.6935,67857.0
2018-04-17 11:50:00,75.56,75.6,75.48,75.49,106064.0,66.6935,66.7288,66.6229,66.6317,106064.0
2018-04-17 12:00:00,75.5,75.56,75.47,75.5,59146.0,66.6405,66.6935,66.614,66.6405,59146.0
2018-04-17 12:10:00,75.51,75.54,75.44,75.46,45825.0,66.6494,66.6758,66.5876,66.6052,45825.0
2018-04-17 12:20:00,75.46,75.47,75.4,75.4,61357.0,66.6052,66.614,66.5523,66.5523,61357.0
2018-04-17 12:30:00,75.41,75.43,75.3,75.32,154289.0,66.5611,66.5787,66.464,66.4816,154289.0
2018-04-17 12:40:00,75.33,75.36,75.28,75.3,120828.0,66.4905,66.517,66.4463,66.464,120828.0
2018-04-17 12:50:00,75.29,75.34,75.25,75.26,105022.0,66.4552,66.4993,66.4199,66.4287,105022.0
2018-04-17 13:00:00,75.26,75.32,75.21,75.23,117001.0,66.4287,66.4816,66.3846,66.4022,117001.0
2018-04-17 13:10:00,75.22,75.29,75.1,75.22,117616.0,66.3934,66.4552,66.2875,66.3934,117616.0
2018-04-17 13:20:00,75.22,75.3,75.18,75.3,98829.0,66.3934,66.464,66.3581,66.464,98829.0
2018-04-17 13:30:00,75.3,75.35,75.23,75.33,58367.0,66.464,66.5081,66.4022,66.4905,58367.0
2018-04-17 13:40:00,75.34,75.39,75.32,75.36,28840.0,66.4993,66.5434,66.4816,66.517,28840.0
2018-04-17 13:50:00,75.35,75.38,75.29,75.35,83301.0,66.5081,66.5346,66.4552,66.5081,83301.0
2018-04-17 14:00:00,75.35,75.39,75.3,75.34,105501.0,66.5081,66.5434,66.464,66.4993,105501.0
2018-04-17 14:10:00,75.33,75.34,75.27,75.28,51430.0,66.4905,66.4993,66.4375,66.4463,51430.0
2018-04-17 14:20:00,75.25,75.29,75.18,75.25,131122.0,66.4199,66.4552,66.3581,66.4199,131122.0
2018-04-17 14:30:00,75.24,75.33,75.22,75.33,71385.0,66.411,66.4905,66.3934,66.4905,71385.0
2018-04-17 14:40:00,75.32,75.4,75.31,75.37,71289.0,66.4816,66.5523,66.4728,66.5258,71289.0
2018-04-17 14:50:00,75.36,75.38,75.27,75.37,143018.0,66.517,66.5346,66.4375,66.5258,143018.0
2018-04-17 15:00:00,75.37,75.45,75.33,75.45,124478.0,66.5258,66.5964,66.4905,66.5964,124478.0
2018-04-17 15:10:00,75.45,75.52,75.44,75.5,208769.0,66.5964,66.6582,66.5876,66.6405,208769.0
2018-04-17 15:20:00,75.51,75.57,75.49,75.53,120266.0,66.6494,66.7023,66.6317,66.667,120266.0
2018-04-17 15:30:00,75.54,75.62,75.5,75.51,188443.0,66.6758,66.7464,66.6405,66.6494,188443.0
2018-04-17 15:40:00,75.52,75.52,75.43,75.48,480246.0,66.6582,66.6582,66.5787,66.6229,480246.0
2018-04-17 15:50:00,75.48,75.51,75.35,75.36,844946.0,66.6229,66.6494,66.5081,66.517,844946.0
2018-04-18 09:30:00,75.85,76.0,75.83,75.87,535289.0,66.9495,67.0819,66.9318,66.9671,535289.0
2018-04-18 09:40:00,75.87,75.99,75.82,75.97,216173.0,66.9671,67.073,66.923,67.0554,216173.0
2018-04-18 09:50:00,75.97,76.09,75.92,76.02,224217.0,67.0554,67.1613,67.0112,67.0995,224217.0
2018-04-18 10:00:00,76.02,76.02,75.8,75.87,166428.0,67.0995,67.0995,66.9053,66.9671,166428.0
2018-04-18 10:10:00,75.86,75.9,75.73,75.84,186745.0,66.9583,66.9936,66.8435,66.9406,186745.0
2018-04-18 10:20:00,75.84,76.02,75.82,75.98,171083.0,66.9406,67.0995,66.923,67.0642,171083.0
2018-04-18 10:30:00,75.97,76.04,75.94,76.01,168714.0,67.0554,67.1172,67.0289,67.0907,168714.0
2018-04-18 10:40:00,76.01,76.13,75.99,76.11,232570.0,67.0907,67.1966,67.073,67.1789,232570.0
2018-04-18 10:50:00,76.11,76.14,76.06,76.11,95546.0,67.1789,67.2054,67.1348,67.1789,95546.0
2018-04-18 11:00:00,76.12,76.31,76.1,76.3,101317.0,67.1878,67.3555,67.1701,67.3466,101317.0
2018-04-18 11:10:00,76.3,76.31,76.2,76.21,43414.0,67.3466,67.3555,67.2584,67.2672,43414.0
2018-04-18 11:20:00,76.22,76.33,76.2,76.3,153635.0,67.276,67.3731,67.2584,67.3466,153635.0
2018-04-18 11:30:00,76.3,76.35,76.24,76.33,86305.0,67.3466,67.3908,67.2937,67.3731,86305.0
2018-04-18 11:40:00,76.33,76.34,76.23,76.29,92233.0,67.3731,67.382,67.2849,67.3378,92233.0
2018-04-18 11:50:00,76.29,76.31,76.19,76.19,123526.0,67.3378,67.3555,67.2496,67.2496,123526.0
2018-04-18 12:00:00,76.2,76.27,76.19,76.23,97243.0,67.2584,67.3202,67.2496,67.2849,97243.0
2018-04-18 12:10:00,76.23,76.3,76.23,76.27,62183.0,67.2849,67.3466,67.2849,67.3202,62183.0
2018-04-18 12:20:00,76.28,76.28,76.2,76.23,110258.0,67.329,67.329,67.2584,67.2849,110258.0
2018-04-18 12:30:00,76.23,76.25,76.17,76.18,116921.0,67.2849,67.3025,67.2319,67.2407,116921.0
2018-04-18 12:40:00,76.18,76.23,76.15,76.18,169518.0,67.2407,67.2849,67.2143,67.2407,169518.0
2018-04-18 12:50:00,76.18,76.26,76.18,76.24,76996.0,67.2407,67.3113,67.2407,67.2937,76996.0
2018-04-18 13:00:00,76.23,76.28,76.21,76.26,126586.0,67.2849,67.329,67.2672,67.3113,126586.0
2018-04-18 13:10:00,76.26,76.38,76.26,76.37,249069.0,67.3113,67.4173,67.3113,67.4084,249069.0
2018-04-18 13:20:00,76.37,76.37,76.31,76.35,430142.0,67.4084,67.4084,67.3555,67.3908,430142.0
2018-04-18 13:30:00,76.34,76.41,76.32,76.39,471595.0,67.382,67.4437,67.3643,67.4261,471595.0
2018-04-18 13:40:00,76.39,76.4,76.31,76.34,480514.0,67.4261,67.4349,67.3555,67.382,480514.0
2018-04-18 13:50:00,76.33,76.36,76.26,76.26,355157.0,67.3731,67.3996,67.3113,67.3113,355157.0
2018-04-18 14:00:00,76.26,76.38,76.2,76.34,165667.0,67.3113,67.4173,67.2584,67.382,165667.0
2018-04-18 14:10:00,76.34,76.4,76.33,76.39,219602.0,67.382,67.4349,67.3731,67.4261,219602.0
2018-04-18 14:20:00,76.39,76.41,76.36,76.36,408793.0,67.4261,67.4437,67.3996,67.3996,408793.0
2018-04-18 14:30:00,76.36,76.37,76.23,76.24,117916.0,67.3996,67.4084,67.2849,67.2937,117916.0
2018-04-18 14:40:00,76.24,76.33,76.24,76.32,95072.0,67.2937,67.3731,67.2937,67.3643,95072.0
2018-04-18 14:50:00,76.31,76.37,76.26,76.27,104588.0,67.3555,67.4084,67.3113,67.3202,104588.0
2018-04-18 15:00:00,76.27,76.3,76.23,76.25,162325.0,67.3202,67.3466,67.2849,67.3025,162325.0
2018-04-18 15:10:00,76.25,76.3,76.23,76.26,412358.0,67.3025,67.3466,67.2849,67.3113,412358.0
2018-04-18 15:20:00,76.27,76.3,76.24,76.26,169211.0,67.3202,67.3466,67.2937,67.3113,169211.0
2018-04-18 15:30:00,76.26,76.27,76.22,76.27,214283.0,67.3113,67.3202,67.276,67.3202,214283.0
2018-04-18 15:40:00,76.26,76.27,76.13,76.13,277170.0,67.3113,67.3202,67.1966,67.1966,277170.0
2018-04-18 15:50:00,76.13,76.18,76.12,76.13,993440.0,67.1966,67.2407,67.1878,67.1966,993440.0
2018-04-19 09:30:00,76.04,76.1,75.81,75.99,224672.0,67.1172,67.1701,66.9141,67.073,224672.0
2018-04-19 09:40:00,76.0,76.05,75.81,75.86,166606.0,67.0819,67.126,66.9141,66.9583,166606.0
2018-04-19 09:50:00,75.84,75.95,75.77,75.95,260595.0,66.9406,67.0377,66.8788,67.0377,260595.0
2018-04-19 10:00:00,75.95,75.95,75.81,75.86,205020.0,67.0377,67.0377,66.9141,66.9583,205020.0
2018-04-19 10:10:00,75.85,76.14,75.8,76.09,338603.0,66.9495,67.2054,66.9053,67.1613,338603.0
2018-04-19 10:20:00,76.09,76.22,76.06,76.16,316914.0,67.1613,67.276,67.1348,67.2231,316914.0
2018-04-19 10:30:00,76.17,76.24,76.11,76.2,83961.0,67.2319,67.2937,67.1789,67.2584,83961.0
2018-04-19 10:40:00,76.21,76.21,76.05,76.1,469332.0,67.2672,67.2672,67.126,67.1701,469332.0
2018-04-19 10:50:00,76.11,76.12,75.93,76.01,227021.0,67.1789,67.1878,67.0201,67.0907,227021.0
2018-04-19 11:00:00,76.01,76.03,75.85,75.9,107097.0,67.0907,67.1083,66.9495,66.9936,107097.0
2018-04-19 11:10:00,75.88,75.9,75.79,75.85,164127.0,66.9759,66.9936,66.8965,66.9495,164127.0
2018-04-19 11:20:00,75.85,75.88,75.78,75.86,179196.0,66.9495,66.9759,66.8877,66.9583,179196.0
2018-04-19 11:30:00,75.86,75.87,75.71,75.72,114119.0,66.9583,66.9671,66.8259,66.8347,114119.0
2018-04-19 11:40:00,75.72,75.84,75.72,75.84,82117.0,66.8347,66.9406,66.8347,66.9406,82117.0
2018-04-19 11:50:00,75.84,75.84,75.63,75.63,224135.0,66.9406,66.9406,66.7553,66.7553,224135.0
2018-04-19 12:00:00,75.63,75.67,75.55,75.61,146290.0,66.7553,66.7906,66.6847,66.7376,146290.0
2018-04-19 12:10:00,75.62,75.67,75.57,75.66,89196.0,66.7464,66.7906,66.7023,66.7817,89196.0
2018-04-19 12:20:00,75.65,75.7,75.59,75.62,691092.0,66.7729,66.8171,66.72,66.7464,691092.0
2018-04-19 12:30:00,75.62,75.7,75.6,75.66,124877.0,66.7464,66.8171,66.7288,66.7817,124877.0
2018-04-19 12:40:00,75.65,75.77,75.61,75.72,730218.0,66.7729,66.8788,66.7376,66.8347,730218.0
2018-04-19 12:50:00,75.71,75.74,75.59,75.6,80592.0,66.8259,66.8524,66.72,66.7288,80592.0
2018-04-19 13:00:00,75.59,75.61,75.51,75.52,107219.0,66.72,66.7376,66.6494,66.6582,107219.0
2018-04-19 13:10:00,75.52,75.55,75.48,75.49,206100.0,66.6582,66.6847,66.6229,66.6317,206100.0
2018-04-19 13:20:00,75.49,75.58,75.44,75.45,75906.0,66.6317,66.7111,66.5876,66.5964,75906.0
2018-04-19 13:30:00,75.45,75.55,75.42,75.54,121949.0,66.5964,66.6847,66.5699,66.6758,121949.0
2018-04-19 13:40:00,75.53,75.6,75.52,75.56,105417.0,66.667,66.7288,66.6582,66.6935,105417.0
2018-04-19 13:50:00,75.55,75.67,75.55,75.61,359685.0,66.6847,66.7906,66.6847,66.7376,359685.0
2018-04-19 14:00:00,75.61,75.67,75.56,75.61,324352.0,66.7376,66.7906,66.6935,66.7376,324352.0
2018-04-19 14:10:00,75.62,75.66,75.56,75.56,177979.0,66.7464,66.7817,66.6935,66.6935,177979.0
2018-04-19 14:20:00,75.56,75.61,75.51,75.61,310225.0,66.6935,66.7376,66.6494,66.7376,310225.0
2018-04-19 14:30:00,75.61,75.67,75.56,75.67,322639.0,66.7376,66.7906,66.6935,66.7906,322639.0
2018-04-19 14:40:00,75.66,75.75,75.65,75.7,264660.0,66.7817,66.8612,66.7729,66.8171,264660.0
2018-04-19 14:50:00,75.7,75.79,75.65,75.77,252075.0,66.8171,66.8965,66.7729,66.8788,252075.0
2018-04-19 15:00:00,75.78,75.82,75.73,75.81,134367.0,66.8877,66.923,66.8435,66.9141,134367.0
2018-04-19 15:10:00,75.8,75.82,75.72,75.81,130629.0,66.9053,66.923,66.8347,66.9141,130629.0
2018-04-19 15:20:00,75.81,75.82,75.7,75.71,154441.0,66.9141,66.923,66.8171,66.8259,154441.0
2018-04-19 15:30:00,75.7,76.08,75.66,75.95,696790.0,66.8171,67.1525,66.7817,67.0377,696790.0
2018-04-19 15:40:00,75.95,76.06,75.9,75.95,1961192.0,67.0377,67.1348,66.9936,67.0377,1961192.0
2018-04-19 15:50:00,75.95,75.99,75.81,75.92,1088299.0,67.0377,67.073,66.9141,67.0112,1088299.0
2018-04-20 09:30:00,76.25,76.35,76.01,76.24,546817.0,67.3025,67.3908,67.0907,67.2937,546817.0
2018-04-20 09:40:00,76.23,76.23,76.1,76.19,223793.0,67.2849,67.2849,67.1701,67.2496,223793.0
2018-04-20 09:50:00,76.19,76.26,76.12,76.16,161153.0,67.2496,67.3113,67.1878,67.2231,161153.0
2018-04-20 10:00:00,76.17,76.18,75.98,75.99,181372.0,67.2319,67.2407,67.0642,67.073,181372.0
2018-04-20 10:10:00,75.98,76.04,75.9,76.03,181163.0,67.0642,67.1172,66.9936,67.1083,181163.0
2018-04-20 10:20:00,76.04,76.09,75.99,76.08,142638.0,67.1172,67.1613,67.073,67.1525,142638.0
2018-04-20 10:30:00,76.09,76.14,75.98,76.03,194422.0,67.1613,67.2054,67.0642,67.1083,194422.0
2018-04-20 10:40:00,76.03,76.04,75.89,75.9,210694.0,67.1083,67.1172,66.9848,66.9936,210694.0
2018-04-20 10:50:00,75.89,75.94,75.71,75.72,343853.0,66.9848,67.0289,66.8259,66.8347,343853.0
2018-04-20 11:00:00,75.71,75.73,75.5,75.53,173157.0,66.8259,66.8435,66.6405,66.667,173157.0
2018-04-20 11:10:00,75.54,75.54,75.39,75.52,188003.0,66.6758,66.6758,66.5434,66.6582,188003.0
2018-04-20 11:20:00,75.53,75.65,75.53,75.58,119760.0,66.667,66.7729,66.667,66.7111,119760.0
2018-04-20 11:30:00,75.58,75.82,75.57,75.8,114401.0,66.7111,66.923,66.7023,66.9053,114401.0
2018-04-20 11:40:00,75.8,75.87,75.71,75.73,83050.0,66.9053,66.9671,66.8259,66.8435,83050.0
2018-04-20 11:50:00,75.74,75.76,75.65,75.72,75819.0,66.8524,66.87,66.7729,66.8347,75819.0
2018-04-20 12:00:00,75.73,75.73,75.58,75.66,98382.0,66.8435,66.8435,66.7111,66.7817,98382.0
2018-04-20 12:10:00,75.65,75.68,75.52,75.54,114525.0,66.7729,66.7994,66.6582,66.6758,114525.0
2018-04-20 12:20:00,75.54,75.63,75.52,75.55,104841.0,66.6758,66.7553,66.6582,66.6847,104841.0
2018-04-20 12:30:00,75.54,75.6,75.44,75.5,220518.0,66.6758,66.7288,66.5876,66.6405,220518.0
2018-04-20 12:40:00,75.5,75.57,75.42,75.48,166681.0,66.6405,66.7023,66.5699,66.6229,166681.0
2018-04-20 12:50:00,75.47,75.56,75.45,75.53,200340.0,66.614,66.6935,66.5964,66.667,200340.0
2018-04-20 13:00:00,75.52,75.56,75.45,75.48,159801.0,66.6582,66.6935,66.5964,66.6229,159801.0
2018-04-20 13:10:00,75.48,75.7,75.47,75.68,90931.0,66.6229,66.8171,66.614,66.7994,90931.0
2018-04-20 13:20:00,75.68,75.74,75.6,75.74,257935.0,66.7994,66.8524,66.7288,66.8524,257935.0
2018-04-20 13:30:00,75.74,75.81,75.69,75.79,81319.0,66.8524,66.9141,66.8082,66.8965,81319.0
2018-04-20 13:40:00,75.8,75.82,75.75,75.76,65276.0,66.9053,66.923,66.8612,66.87,65276.0
2018-04-20 13:50:00,75.76,75.83,75.72,75.75,79471.0,66.87,66.9318,66.8347,66.8612,79471.0
2018-04-20 14:00:00,75.75,75.75,75.67,75.7,100778.0,66.8612,66.8612,66.7906,66.8171,100778.0
2018-04-20 14:10:00,75.7,75.7,75.6,75.62,140301.0,66.8171,66.8171,66.7288,66.7464,140301.0
2018-04-20 14:20:00,75.62,75.68,75.59,75.67,268695.0,66.7464,66.7994,66.72,66.7906,268695.0
2018-04-20 14:30:00,75.67,75.71,75.54,75.59,179382.0,66.7906,66.8259,66.6758,66.72,179382.0
2018-04-20 14:40:00,75.59,75.65,75.55,75.6,80086.0,66.72,66.7729,66.6847,66.7288,80086.0
2018-04-20 14:50:00,75.6,75.62,75.54,75.59,171503.0,66.7288,66.7464,66.6758,66.72,171503.0
2018-04-20 15:00:00,75.59,75.59,75.33,75.33,202292.0,66.72,66.72,66.4905,66.4905,202292.0
2018-04-20 15:10:00,75.33,75.46,75.33,75.35,268245.0,66.4905,66.6052,66.4905,66.5081,268245.0
2018-04-20 15:20:00,75.36,75.47,75.35,75.43,154704.0,66.517,66.614,66.5081,66.5787,154704.0
2018-04-20 15:30:00,75.44,75.54,75.38,75.52,312156.0,66.5876,66.6758,66.5346,66.6582,312156.0
2018-04-20 15:40:00,75.53,75.56,75.45,75.52,444313.0,66.667,66.6935,66.5964,66.6582,444313.0
2018-04-20 15:50:00,75.52,75.6,75.45,75.6,1734614.0,66.6582,66.7288,66.5964,66.7288,1734614.0
2018-04-23 09:30:00,75.89,75.9,75.73,75.88,300555.0,66.9848,66.9936,66.8435,66.9759,300555.0
2018-04-23 09:40:00,75.88,75.91,75.66,75.69,181899.0,66.9759,67.0024,66.7817,66.8082,181899.0
2018-04-23 09:50:00,75.69,75.86,75.68,75.86,96032.0,66.8082,66.9583,66.7994,66.9583,96032.0
2018-04-23 10:00:00,75.87,75.89,75.65,75.66,105463.0,66.9671,66.9848,66.7729,66.7817,105463.0
2018-04-23 10:10:00,75.67,75.75,75.63,75.68,101571.0,66.7906,66.8612,66.7553,66.7994,101571.0
2018-04-23 10:20:00,75.67,75.76,75.61,75.64,123395.0,66.7906,66.87,66.7376,66.7641,123395.0
2018-04-23 10:30:00,75.65,75.67,75.48,75.55,143816.0,66.7729,66.7906,66.6229,66.6847,143816.0
2018-04-23 10:40:00,75.55,75.63,75.48,75.59,106485.0,66.6847,66.7553,66.6229,66.72,106485.0
2018-04-23 10:50:00,75.6,75.64,75.54,75.58,170584.0,66.7288,66.7641,66.6758,66.7111,170584.0
2018-04-23 11:00:00,75.58,75.75,75.54,75.74,98198.0,66.7111,66.8612,66.6758,66.8524,98198.0
2018-04-23 11:10:00,75.74,75.86,75.74,75.79,159556.0,66.8524,66.9583,66.8524,66.8965,159556.0
2018-04-23 11:20:00,75.8,75.84,75.75,75.83,88333.0,66.9053,66.9406,66.8612,66.9318,88333.0
2018-04-23 11:30:00,75.83,75.85,75.7,75.72,82966.0,66.9318,66.9495,66.8171,66.8347,82966.0
2018-04-23 11:40:00,75.72,75.79,75.67,75.67,89304.0,66.8347,66.8965,66.7906,66.7906,89304.0
2018-04-23 11:50:00,75.68,75.79,75.67,75.76,95438.0,66.7994,66.8965,66.7906,66.87,95438.0
2018-04-23 12:00:00,75.77,75.77,75.71,75.71,66055.0,66.8788,66.8788,66.8259,66.8259,66055.0
2018-04-23 12:10:00,75.71,75.76,75.61,75.62,56673.0,66.8259,66.87,66.7376,66.7464,56673.0
2018-04-23 12:20:00,75.62,75.66,75.6,75.62,48143.0,66.7464,66.7817,66.7288,66.7464,48143.0
2018-04-23 12:30:00,75.62,75.65,75.56,75.64,90257.0,66.7464,66.7729,66.6935,66.7641,90257.0
2018-04-23 12:40:00,75.64,75.67,75.51,75.53,92942.0,66.7641,66.7906,66.6494,66.667,92942.0
2018-04-23 12:50:00,75.52,75.62,75.52,75.61,50737.0,66.6582,66.7464,66.6582,66.7376,50737.0
2018-04-23 13:00:00,75.61,75.64,75.57,75.57,37651.0,66.7376,66.7641,66.7023,66.7023,37651.0
2018-04-23 13:10:00,75.58,75.62,75.57,75.61,81860.0,66.7111,66.7464,66.7023,66.7376,81860.0
2018-04-23 13:20:00,75.62,75.63,75.58,75.6,46615.0,66.7464,66.7553,66.7111,66.7288,46615.0
2018-04-23 13:30:00,75.61,75.64,75.55,75.58,48523.0,66.7376,66.7641,66.6847,66.7111,48523.0
2018-04-23 13:40:00,75.58,75.61,75.52,75.58,50736.0,66.7111,66.7376,66.6582,66.7111,50736.0
2018-04-23 13:50:00,75.58,75.67,75.58,75.64,74574.0,66.7111,66.7906,66.7111,66.7641,74574.0
2018-04-23 14:00:00,75.64,75.67,75.39,75.42,150790.0,66.7641,66.7906,66.5434,66.5699,150790.0
2018-04-23 14:10:00,75.42,75.45,75.31,75.32,99688.0,66.5699,66.5964,66.4728,66.4816,99688.0
2018-04-23 14:20:00,75.33,75.34,75.19,75.25,155403.0,66.4905,66.4993,66.3669,66.4199,155403.0
2018-04-23 14:30:00,75.25,75.27,75.17,75.26,86283.0,66.4199,66.4375,66.3492,66.4287,86283.0
2018-04-23 14:40:00,75.25,75.37,75.24,75.28,108137.0,66.4199,66.5258,66.411,66.4463,108137.0
2018-04-23 14:50:00,75.27,75.29,75.15,75.23,99164.0,66.4375,66.4552,66.3316,66.4022,99164.0
2018-04-23 15:00:00,75.23,75.4,75.21,75.36,234062.0,66.4022,66.5523,66.3846,66.517,234062.0
2018-04-23 15:10:00,75.37,75.44,75.35,75.41,138404.0,66.5258,66.5876,66.5081,66.5611,138404.0
2018-04-23 15:20:00,75.4,75.48,75.39,75.47,114459.0,66.5523,66.6229,66.5434,66.614,114459.0
2018-04-23 15:30:00,75.47,75.5,75.39,75.41,330383.0,66.614,66.6405,66.5434,66.5611,330383.0
2018-04-23 15:40:00,75.41,75.51,75.38,75.48,406659.0,66.5611,66.6494,66.5346,66.6229,406659.0
2018-04-23 15:50:00,75.47,75.53,75.46,75.52,565136.0,66.614,66.667,66.6052,66.6582,565136.0
2018-04-24 09:30:00,75.89,76.04,75.72,75.72,302142.0,66.9848,67.1172,66.8347,66.8347,302142.0
2018-04-24 09:40:00,75.73,75.96,75.72,75.86,307703.0,66.8435,67.0465,66.8347,66.9583,307703.0
2018-04-24 09:50:00,75.87,75.89,75.6,75.69,139247.0,66.9671,66.9848,66.7288,66.8082,139247.0
2018-04-24 10:00:00,75.69,75.88,75.67,75.77,371534.0,66.8082,66.9759,66.7906,66.8788,371534.0
2018-04-24 10:10:00,75.78,75.8,75.41,75.41,246430.0,66.8877,66.9053,66.5611,66.5611,246430.0
2018-04-24 10:20:00,75.41,75.47,75.18,75.21,663644.0,66.5611,66.614,66.3581,66.3846,663644.0
2018-04-24 10:30:00,75.22,75.27,75.07,75.19,273798.0,66.3934,66.4375,66.261,66.3669,273798.0
2018-04-24 10:40:00,75.18,75.3,75.12,75.29,113193.0,66.3581,66.464,66.3051,66.4552,113193.0
2018-04-24 10:50:00,75.29,75.36,75.21,75.22,206114.0,66.4552,66.517,66.3846,66.3934,206114.0
2018-04-24 11:00:00,75.23,75.35,75.13,75.17,291774.0,66.4022,66.5081,66.3139,66.3492,291774.0
2018-04-24 11:10:00,75.16,75.2,75.03,75.15,244201.0,66.3404,66.3757,66.2257,66.3316,244201.0
2018-04-24 11:20:00,75.15,75.31,75.09,75.16,174991.0,66.3316,66.4728,66.2786,66.3404,174991.0
2018-04-24 11:30:00,75.16,75.2,75.01,75.05,300063.0,66.3404,66.3757,66.208,66.2433,300063.0
2018-04-24 11:40:00,75.05,75.13,74.77,74.78,572289.0,66.2433,66.3139,65.9962,66.005,572289.0
2018-04-24 11:50:00,74.78,74.8,74.18,74.19,584124.0,66.005,66.0227,65.4754,65.4842,584124.0
2018-04-24 12:00:00,74.18,74.31,74.1,74.11,1204400.0,65.4754,65.5902,65.4048,65.4136,1204400.0
2018-04-24 12:10:00,74.12,74.21,73.65,73.7,935758.0,65.4225,65.5019,65.0076,65.0517,935758.0
2018-04-24 12:20:00,73.69,73.9,73.63,73.81,450457.0,65.0429,65.2283,64.99,65.1488,450457.0
2018-04-24 12:30:00,73.81,73.85,73.57,73.76,361951.0,65.1488,65.1841,64.937,65.1047,361951.0
2018-04-24 12:40:00,73.75,73.78,73.61,73.78,310315.0,65.0959,65.1224,64.9723,65.1224,310315.0
2018-04-24 12:50:00,73.77,73.79,73.36,73.36,473802.0,65.1135,65.1312,64.7516,64.7516,473802.0
2018-04-24 13:00:00,73.35,73.44,73.27,73.4,608686.0,64.7428,64.8223,64.6722,64.7869,608686.0
2018-04-24 13:10:00,73.39,73.46,73.19,73.19,368646.0,64.7781,64.8399,64.6016,64.6016,368646.0
2018-04-24 13:20:00,73.2,73.26,73.06,73.14,333142.0,64.6104,64.6634,64.4868,64.5575,333142.0
2018-04-24 13:30:00,73.14,73.14,72.85,72.92,389515.0,64.5575,64.5575,64.3015,64.3633,389515.0
2018-04-24 13:40:00,72.92,72.98,72.84,72.93,714588.0,64.3633,64.4162,64.2927,64.3721,714588.0
2018-04-24 13:50:00,72.91,72.93,72.59,72.7,1092426.0,64.3544,64.3721,64.072,64.1691,1092426.0
2018-04-24 14:00:00,72.7,72.72,72.48,72.71,698723.0,64.1691,64.1867,63.9749,64.1779,698723.0
2018-04-24 14:10:00,72.7,72.97,72.69,72.87,793999.0,64.1691,64.4074,64.1603,64.3191,793999.0
2018-04-24 14:20:00,72.87,73.15,72.82,72.86,826247.0,64.3191,64.5663,64.275,64.3103,826247.0
2018-04-24 14:30:00,72.86,73.07,72.8,72.81,395542.0,64.3103,64.4957,64.2574,64.2662,395542.0
2018-04-24 14:40:00,72.81,73.11,72.81,73.04,343037.0,64.2662,64.531,64.2662,64.4692,343037.0
2018-04-24 14:50:00,73.04,73.23,73.01,73.15,549294.0,64.4692,64.6369,64.4427,64.5663,549294.0
2018-04-24 15:00:00,73.16,73.44,73.11,73.34,383612.0,64.5751,64.8223,64.531,64.734,383612.0
2018-04-24 15:10:00,73.34,73.53,73.28,73.42,458763.0,64.734,64.9017,64.681,64.8046,458763.0
2018-04-24 15:20:00,73.41,73.66,73.4,73.43,600503.0,64.7958,65.0164,64.7869,64.8134,600503.0
2018-04-24 15:30:00,73.44,73.44,73.22,73.29,739353.0,64.8223,64.8223,64.6281,64.6899,739353.0
2018-04-24 15:40:00,73.29,73.41,73.09,73.32,846177.0,64.6899,64.7958,64.5133,64.7163,846177.0
2018-04-24 15:50:00,73.33,73.43,73.29,73.4,1481195.0,64.7252,64.8134,64.6899,64.7869,1481195.0
2018-04-25 09:30:00,73.48,73.63,73.0,73.1,816735.0,64.8576,64.99,64.4339,64.5222,816735.0
2018-04-25 09:40:00,73.1,73.15,72.48,72.87,779953.0,64.5222,64.5663,63.9749,64.3191,779953.0
2018-04-25 09:50:00,72.86,72.93,72.58,72.61,550669.0,64.3103,64.3721,64.0632,64.0896,550669.0
2018-04-25 10:00:00,72.61,72.76,72.55,72.66,552574.0,64.0896,64.222,64.0367,64.1338,552574.0
2018-04-25 10:10:00,72.65,72.85,72.62,72.82,523337.0,64.125,64.3015,64.0985,64.275,523337.0
2018-04-25 10:20:00,72.82,73.25,72.75,73.13,1203359.0,64.275,64.6545,64.2132,64.5486,1203359.0
2018-04-25 10:30:00,73.13,73.47,73.12,73.35,313793.0,64.5486,64.8487,64.5398,64.7428,313793.0
2018-04-25 10:40:00,73.34,73.7,73.3,73.65,426324.0,64.734,65.0517,64.6987,65.0076,426324.0
2018-04-25 10:50:00,73.65,73.65,73.42,73.49,309523.0,65.0076,65.0076,64.8046,64.8664,309523.0
2018-04-25 11:00:00,73.48,73.63,73.44,73.59,248437.0,64.8576,64.99,64.8223,64.9547,248437.0
2018-04-25 11:10:00,73.58,73.65,73.32,73.34,267474.0,64.9458,65.0076,64.7163,64.734,267474.0
2018-04-25 11:20:00,73.33,73.51,73.3,73.44,338323.0,64.7252,64.884,64.6987,64.8223,338323.0
2018-04-25 11:30:00,73.45,73.52,73.26,73.28,190584.0,64.8311,64.8929,64.6634,64.681,190584.0
2018-04-25 11:40:00,73.27,73.42,73.16,73.16,233647.0,64.6722,64.8046,64.5751,64.5751,233647.0
2018-04-25 11:50:00,73.15,73.24,73.0,73.04,218860.0,64.5663,64.6457,64.4339,64.4692,218860.0
2018-04-25 12:00:00,73.02,73.09,72.9,73.0,195318.0,64.4515,64.5133,64.3456,64.4339,195318.0
2018-04-25 12:10:00,72.99,73.11,72.91,73.06,225686.0,64.4251,64.531,64.3544,64.4868,225686.0
2018-04-25 12:20:00,73.06,73.17,73.0,73.12,223262.0,64.4868,64.5839,64.4339,64.5398,223262.0
2018-04-25 12:30:00,73.12,73.29,73.09,73.25,167538.0,64.5398,64.6899,64.5133,64.6545,167538.0
2018-04-25 12:40:00,73.25,73.31,73.15,73.22,225872.0,64.6545,64.7075,64.5663,64.6281,225872.0
2018-04-25 12:50:00,73.22,73.27,73.14,73.23,154522.0,64.6281,64.6722,64.5575,64.6369,154522.0
2018-04-25 13:00:00,73.23,73.45,73.23,73.41,773915.0,64.6369,64.8311,64.6369,64.7958,773915.0
2018-04-25 13:10:00,73.41,73.41,73.25,73.25,335078.0,64.7958,64.7958,64.6545,64.6545,335078.0
2018-04-25 13:20:00,73.24,73.39,73.21,73.36,67468.0,64.6457,64.7781,64.6192,64.7516,67468.0
2018-04-25 13:30:00,73.37,73.55,73.34,73.51,134249.0,64.7605,64.9193,64.734,64.884,134249.0
2018-04-25 13:40:00,73.52,73.6,73.38,73.45,255626.0,64.8929,64.9635,64.7693,64.8311,255626.0
2018-04-25 13:50:00,73.46,73.55,73.4,73.54,499925.0,64.8399,64.9193,64.7869,64.9105,499925.0
2018-04-25 14:00:00,73.55,73.62,73.43,73.43,558358.0,64.9193,64.9811,64.8134,64.8134,558358.0
2018-04-25 14:10:00,73.44,73.46,73.32,73.4,213796.0,64.8223,64.8399,64.7163,64.7869,213796.0
2018-04-25 14:20:00,73.39,73.46,73.27,73.39,197438.0,64.7781,64.8399,64.6722,64.7781,197438.0
2018-04-25 14:30:00,73.38,73.57,73.35,73.53,168970.0,64.7693,64.937,64.7428,64.9017,168970.0
2018-04-25 14:40:00,73.54,73.71,73.54,73.67,315769.0,64.9105,65.0606,64.9105,65.0253,315769.0
2018-04-25 14:50:00,73.67,73.8,73.62,73.78,191585.0,65.0253,65.14,64.9811,65.1224,191585.0
2018-04-25 15:00:00,73.79,73.84,73.7,73.71,394391.0,65.1312,65.1753,65.0517,65.0606,394391.0
2018-04-25 15:10:00,73.72,73.84,73.66,73.67,161988.0,65.0694,65.1753,65.0164,65.0253,161988.0
2018-04-25 15:20:00,73.67,73.77,73.64,73.68,184515.0,65.0253,65.1135,64.9988,65.0341,184515.0
2018-04-25 15:30:00,73.68,73.74,73.52,73.53,232951.0,65.0341,65.0871,64.8929,64.9017,232951.0
2018-04-25 15:40:00,73.52,73.57,73.35,73.39,451449.0,64.8929,64.937,64.7428,64.7781,451449.0
2018-04-25 15:50:00,73.39,73.64,73.37,73.61,904514.0,64.7781,64.9988,64.7605,64.9723,904514.0
2018-04-26 09:30:00,73.53,73.53,72.75,72.91,624390.0,64.9017,64.9017,64.2132,64.3544,624390.0
2018-04-26 09:40:00,72.93,73.03,72.81,72.98,613714.0,64.3721,64.4604,64.2662,64.4162,613714.0
2018-04-26 09:50:00,72.98,73.36,72.94,73.34,432962.0,64.4162,64.7516,64.3809,64.734,432962.0
2018-04-26 10:00:00,73.32,73.53,73.26,73.4,366877.0,64.7163,64.9017,64.6634,64.7869,366877.0
2018-04-26 10:10:00,73.4,73.49,73.28,73.28,586171.0,64.7869,64.8664,64.681,64.681,586171.0
2018-04-26 10:20:00,73.29,73.41,73.23,73.39,382554.0,64.6899,64.7958,64.6369,64.7781,382554.0
2018-04-26 10:30:00,73.39,73.52,73.39,73.52,402083.0,64.7781,64.8929,64.7781,64.8929,402083.0
2018-04-26 10:40:00,73.52,73.53,73.36,73.39,258413.0,64.8929,64.9017,64.7516,64.7781,258413.0
2018-04-26 10:50:00,73.39,73.47,73.37,73.45,186300.0,64.7781,64.8487,64.7605,64.8311,186300.0
2018-04-26 11:00:00,73.46,73.51,73.32,73.33,409582.0,64.8399,64.884,64.7163,64.7252,409582.0
2018-04-26 11:10:00,73.33,73.36,73.11,73.12,492703.0,64.7252,64.7516,64.531,64.5398,492703.0
2018-04-26 11:20:00,73.12,73.19,73.09,73.13,584002.0,64.5398,64.6016,64.5133,64.5486,584002.0
2018-04-26 11:30:00,73.12,73.13,72.93,73.0,342245.0,64.5398,64.5486,64.3721,64.4339,342245.0
2018-04-26 11:40:00,72.99,72.99,72.71,72.78,364859.0,64.4251,64.4251,64.1779,64.2397,364859.0
2018-04-26 11:50:00,72.78,72.89,72.68,72.89,530312.0,64.2397,64.3368,64.1514,64.3368,530312.0
2018-04-26 12:00:00,72.89,73.02,72.88,73.01,232745.0,64.3368,64.4515,64.328,64.4427,232745.0
2018-04-26 12:10:00,73.01,73.16,72.98,73.13,596332.0,64.4427,64.5751,64.4162,64.5486,596332.0
2018-04-26 12:20:00,73.12,73.25,73.11,73.2,486856.0,64.5398,64.6545,64.531,64.6104,486856.0
2018-04-26 12:30:00,73.2,73.23,73.14,73.19,102206.0,64.6104,64.6369,64.5575,64.6016,102206.0
2018-04-26 12:40:00,73.19,73.29,73.15,73.21,392588.0,64.6016,64.6899,64.5663,64.6192,392588.0
2018-04-26 12:50:00,73.21,73.4,73.21,73.3,516741.0,64.6192,64.7869,64.6192,64.6987,516741.0
2018-04-26 13:00:00,73.31,73.45,73.31,73.44,324888.0,64.7075,64.8311,64.7075,64.8223,324888.0
2018-04-26 13:10:00,73.44,73.59,73.4,73.57,283269.0,64.8223,64.9547,64.7869,64.937,283269.0
2018-04-26 13:20:00,73.58,73.63,73.54,73.57,210569.0,64.9458,64.99,64.9105,64.937,210569.0
2018-04-26 13:30:00,73.57,73.6,73.47,73.51,289177.0,64.937,64.9635,64.8487,64.884,289177.0
2018-04-26 13:40:00,73.51,73.61,73.51,73.6,268924.0,64.884,64.9723,64.884,64.9635,268924.0
2018-04-26 13:50:00,73.59,73.63,73.54,73.6,87915.0,64.9547,64.99,64.9105,64.9635,87915.0
2018-04-26 14:00:00,73.59,73.61,73.5,73.53,316995.0,64.9547,64.9723,64.8752,64.9017,316995.0
2018-04-26 14:10:00,73.53,73.59,73.45,73.49,114781.0,64.9017,64.9547,64.8311,64.8664,114781.0
2018-04-26 14:20:00,73.49,73.53,73.47,73.53,102015.0,64.8664,64.9017,64.8487,64.9017,102015.0
2018-04-26 14:30:00,73.52,73.57,73.5,73.53,137161.0,64.8929,64.937,64.8752,64.9017,137161.0
2018-04-26 14:40:00,73.53,73.72,73.53,73.65,198714.0,64.9017,65.0694,64.9017,65.0076,198714.0
2018-04-26 14:50:00,73.65,73.67,73.52,73.55,125107.0,65.0076,65.0253,64.8929,64.9193,125107.0
2018-04-26 15:00:00,73.55,73.64,73.47,73.48,142380.0,64.9193,64.9988,64.8487,64.8576,142380.0
2018-04-26 15:10:00,73.48,73.52,73.44,73.46,127022.0,64.8576,64.8929,64.8223,64.8399,127022.0
2018-04-26 15:20:00,73.46,73.46,73.33,73.36,259171.0,64.8399,64.8399,64.7252,64.7516,259171.0
2018-04-26 15:30:00,73.37,73.4,73.29,73.33,252655.0,64.7605,64.7869,64.6899,64.7252,252655.0
2018-04-26 15:40:00,73.34,73.36,73.23,73.25,437808.0,64.734,64.7516,64.6369,64.6545,437808.0
2018-04-26 15:50:00,73.25,73.36,73.19,73.32,1981714.0,64.6545,64.7516,64.6016,64.7163,1981714.0
2018-04-27 09:30:00,73.0,73.22,72.97,73.03,480037.0,64.4339,64.6281,64.4074,64.4604,480037.0
2018-04-27 09:40:00,73.03,73.33,73.03,73.2,416355.0,64.4604,64.7252,64.4604,64.6104,416355.0
2018-04-27 09:50:00,73.2,73.26,73.14,73.22,754196.0,64.6104,64.6634,64.5575,64.6281,754196.0
2018-04-27 10:00:00,73.22,73.29,73.08,73.12,434962.0,64.6281,64.6899,64.5045,64.5398,434962.0
2018-04-27 10:10:00,73.11,73.18,72.99,73.05,315266.0,64.531,64.5928,64.4251,64.478,315266.0
2018-04-27 10:20:00,73.05,73.09,72.89,72.91,196055.0,64.478,64.5133,64.3368,64.3544,196055.0
2018-04-27 10:30:00,72.9,72.9,72.76,72.77,1264273.0,64.3456,64.3456,64.222,64.2309,1264273.0
2018-04-27 10:40:00,72.76,72.9,72.75,72.86,496144.0,64.222,64.3456,64.2132,64.3103,496144.0
2018-04-27 10:50:00,72.85,72.86,72.72,72.82,241138.0,64.3015,64.3103,64.1867,64.275,241138.0
2018-04-27 11:00:00,72.81,72.98,72.79,72.94,219377.0,64.2662,64.4162,64.2485,64.3809,219377.0
2018-04-27 11:10:00,72.93,73.03,72.91,72.95,148881.0,64.3721,64.4604,64.3544,64.3898,148881.0
2018-04-27 11:20:00,72.95,73.03,72.92,73.02,141641.0,64.3898,64.4604,64.3633,64.4515,141641.0
2018-04-27 11:30:00,73.02,73.02,72.89,72.91,182355.0,64.4515,64.4515,64.3368,64.3544,182355.0
2018-04-27 11:40:00,72.91,72.92,72.78,72.83,727632.0,64.3544,64.3633,64.2397,64.2838,727632.0
2018-04-27 11:50:00,72.82,72.92,72.8,72.87,131056.0,64.275,64.3633,64.2574,64.3191,131056.0
2018-04-27 12:00:00,72.87,72.98,72.86,72.94,83773.0,64.3191,64.4162,64.3103,64.3809,83773.0
2018-04-27 12:10:00,72.95,73.02,72.91,73.02,101890.0,64.3898,64.4515,64.3544,64.4515,101890.0
2018-04-27 12:20:00,73.02,73.08,72.96,73.07,105980.0,64.4515,64.5045,64.3986,64.4957,105980.0
2018-04-27 12:30:00,73.06,73.11,72.98,73.06,202992.0,64.4868,64.531,64.4162,64.4868,202992.0
2018-04-27 12:40:00,73.06,73.17,73.03,73.13,96298.0,64.4868,64.5839,64.4604,64.5486,96298.0
2018-04-27 12:50:00,73.13,73.22,73.1,73.19,194919.0,64.5486,64.6281,64.5222,64.6016,194919.0
2018-04-27 13:00:00,73.19,73.24,73.16,73.19,213278.0,64.6016,64.6457,64.5751,64.6016,213278.0
2018-04-27 13:10:00,73.2,73.24,73.18,73.24,139744.0,64.6104,64.6457,64.5928,64.6457,139744.0
2018-04-27 13:20:00,73.23,73.23,73.14,73.18,77139.0,64.6369,64.6369,64.5575,64.5928,77139.0
2018-04-27 13:30:00,73.16,73.18,73.1,73.13,81286.0,64.5751,64.5928,64.5222,64.5486,81286.0
2018-04-27 13:40:00,73.13,73.13,73.05,73.06,135885.0,64.5486,64.5486,64.478,64.4868,135885.0
2018-04-27 13:50:00,73.05,73.14,73.05,73.09,92895.0,64.478,64.5575,64.478,64.5133,92895.0
2018-04-27 14:00:00,73.09,73.14,73.06,73.11,78635.0,64.5133,64.5575,64.4868,64.531,78635.0
2018-04-27 14:10:00,73.11,73.19,73.1,73.14,75090.0,64.531,64.6016,64.5222,64.5575,75090.0
2018-04-27 14:20:00,73.15,73.16,73.11,73.13,72278.0,64.5663,64.5751,64.531,64.5486,72278.0
2018-04-27 14:30:00,73.12,73.17,73.08,73.1,102288.0,64.5398,64.5839,64.5045,64.5222,102288.0
2018-04-27 14:40:00,73.09,73.14,73.07,73.11,92613.0,64.5133,64.5575,64.4957,64.531,92613.0
2018-04-27 14:50:00,73.12,73.16,73.08,73.15,132893.0,64.5398,64.5751,64.5045,64.5663,132893.0
2018-04-27 15:00:00,73.15,73.27,73.12,73.22,221047.0,64.5663,64.6722,64.5398,64.6281,221047.0
2018-04-27 15:10:00,73.21,73.24,73.15,73.16,128617.0,64.6192,64.6457,64.5663,64.5751,128617.0
2018-04-27 15:20:00,73.15,73.16,73.07,73.12,165497.0,64.5663,64.5751,64.4957,64.5398,165497.0
2018-04-27 15:30:00,73.12,73.19,73.12,73.16,217897.0,64.5398,64.6016,64.5398,64.5751,217897.0
2018-04-27 15:40:00,73.16,73.21,73.09,73.18,316289.0,64.5751,64.6192,64.5133,64.5928,316289.0
2018-04-27 15:50:00,73.18,73.29,73.15,73.21,1312298.0,64.5928,64.6899,64.5663,64.6192,1312298.0
2018-04-30 09:30:00,73.39,73.49,73.17,73.42,1848565.0,64.7781,64.8664,64.5839,64.8046,1848565.0
2018-04-30 09:40:00,73.43,73.53,73.23,73.27,1266865.0,64.8134,64.9017,64.6369,64.6722,1266865.0
2018-04-30 09:50:00,73.27,73.35,73.15,73.16,336383.0,64.6722,64.7428,64.5663,64.5751,336383.0
2018-04-30 10:00:00,73.15,73.24,73.08,73.09,510779.0,64.5663,64.6457,64.5045,64.5133,510779.0
2018-04-30 10:10:00,73.09,73.12,72.85,72.86,439576.0,64.5133,64.5398,64.3015,64.3103,439576.0
2018-04-30 10:20:00,72.85,72.85,72.68,72.83,418966.0,64.3015,64.3015,64.1514,64.2838,418966.0
2018-04-30 10:30:00,72.82,72.86,72.75,72.79,378347.0,64.275,64.3103,64.2132,64.2485,378347.0
2018-04-30 10:40:00,72.8,72.95,72.8,72.94,320784.0,64.2574,64.3898,64.2574,64.3809,320784.0
2018-04-30 10:50:00,72.93,72.94,72.81,72.91,202595.0,64.3721,64.3809,64.2662,64.3544,202595.0
2018-04-30 11:00:00,72.92,73.05,72.92,73.05,157005.0,64.3633,64.478,64.3633,64.478,157005.0
2018-04-30 11:10:00,73.04,73.15,73.03,73.09,202899.0,64.4692,64.5663,64.4604,64.5133,202899.0
2018-04-30 11:20:00,73.09,73.15,73.05,73.13,136264.0,64.5133,64.5663,64.478,64.5486,136264.0
2018-04-30 11:30:00,73.12,73.16,73.06,73.06,204441.0,64.5398,64.5751,64.4868,64.4868,204441.0
2018-04-30 11:40:00,73.05,73.06,72.96,72.99,334928.0,64.478,64.4868,64.3986,64.4251,334928.0
2018-04-30 11:50:00,72.99,73.03,72.88,72.9,190391.0,64.4251,64.4604,64.328,64.3456,190391.0
2018-04-30 12:00:00,72.89,72.92,72.83,72.86,523576.0,64.3368,64.3633,64.2838,64.3103,523576.0
2018-04-30 12:10:00,72.85,72.86,72.74,72.79,310063.0,64.3015,64.3103,64.2044,64.2485,310063.0
2018-04-30 12:20:00,72.79,72.86,72.78,72.84,138252.0,64.2485,64.3103,64.2397,64.2927,138252.0
2018-04-30 12:30:00,72.83,72.85,72.81,72.85,97100.0,64.2838,64.3015,64.2662,64.3015,97100.0
2018-04-30 12:40:00,72.85,72.87,72.77,72.8,85871.0,64.3015,64.3191,64.2309,64.2574,85871.0
2018-04-30 12:50:00,72.8,72.81,72.67,72.8,306930.0,64.2574,64.2662,64.1426,64.2574,306930.0
2018-04-30 13:00:00,72.81,72.85,72.74,72.76,122100.0,64.2662,64.3015,64.2044,64.222,122100.0
2018-04-30 13:10:00,72.77,72.77,72.63,72.68,78192.0,64.2309,64.2309,64.1073,64.1514,78192.0
2018-04-30 13:20:00,72.67,72.76,72.65,72.71,213508.0,64.1426,64.222,64.125,64.1779,213508.0
2018-04-30 13:30:00,72.71,72.79,72.67,72.73,94790.0,64.1779,64.2485,64.1426,64.1956,94790.0
2018-04-30 13:40:00,72.74,72.79,72.7,72.73,108708.0,64.2044,64.2485,64.1691,64.1956,108708.0
2018-04-30 13:50:00,72.73,72.78,72.7,72.76,81488.0,64.1956,64.2397,64.1691,64.222,81488.0
2018-04-30 14:00:00,72.75,72.76,72.5,72.51,177420.0,64.2132,64.222,63.9926,64.0014,177420.0
2018-04-30 14:10:00,72.52,72.58,72.42,72.5,283599.0,64.0102,64.0632,63.9219,63.9926,283599.0
2018-04-30 14:20:00,72.5,72.61,72.5,72.54,117190.0,63.9926,64.0896,63.9926,64.0279,117190.0
2018-04-30 14:30:00,72.53,72.57,72.46,72.49,273210.0,64.019,64.0543,63.9573,63.9837,273210.0
2018-04-30 14:40:00,72.49,72.53,72.41,72.48,129713.0,63.9837,64.019,63.9131,63.9749,129713.0
2018-04-30 14:50:00,72.48,72.53,72.43,72.45,191922.0,63.9749,64.019,63.9308,63.9484,191922.0
2018-04-30 15:00:00,72.44,72.5,72.38,72.41,182398.0,63.9396,63.9926,63.8866,63.9131,182398.0
2018-04-30 15:10:00,72.4,72.51,72.4,72.45,252620.0,63.9043,64.0014,63.9043,63.9484,252620.0
2018-04-30 15:20:00,72.44,72.46,72.25,72.32,643705.0,63.9396,63.9573,63.7719,63.8337,643705.0
2018-04-30 15:30:00,72.32,72.51,72.31,72.5,341231.0,63.8337,64.0014,63.8249,63.9926,341231.0
2018-04-30 15:40:00,72.5,72.55,72.44,72.51,559416.0,63.9926,64.0367,63.9396,64.0014,559416.0
2018-04-30 15:50:00,72.5,72.5,72.21,72.22,2182176.0,63.9926,63.9926,63.7366,63.7454,2182176.0
2018-05-01 09:30:00,72.11,72.14,71.76,71.84,487302.0,63.6483,63.6748,63.3394,63.41,487302.0
2018-05-01 09:40:00,71.83,72.0,71.82,71.97,385452.0,63.4012,63.5512,63.3924,63.5247,385452.0
2018-05-01 09:50:00,71.97,72.07,71.91,72.03,217777.0,63.5247,63.613,63.4718,63.5777,217777.0
2018-05-01 10:00:00,72.02,72.02,71.4,71.45,768289.0,63.5689,63.5689,63.0216,63.0658,768289.0
2018-05-01 10:10:00,71.44,71.58,71.43,71.54,503184.0,63.0569,63.1805,63.0481,63.1452,503184.0
2018-05-01 10:20:00,71.54,71.65,71.45,71.45,226154.0,63.1452,63.2423,63.0658,63.0658,226154.0
2018-05-01 10:30:00,71.45,71.48,71.29,71.33,230625.0,63.0658,63.0922,62.9245,62.9598,230625.0
2018-05-01 10:40:00,71.34,71.46,71.27,71.28,259958.0,62.9687,63.0746,62.9069,62.9157,259958.0
2018-05-01 10:50:00,71.27,71.32,71.2,71.26,283267.0,62.9069,62.951,62.8451,62.8981,283267.0
2018-05-01 11:00:00,71.26,71.26,71.1,71.26,390343.0,62.8981,62.8981,62.7568,62.8981,390343.0
2018-05-01 11:10:00,71.26,71.28,71.14,71.26,294101.0,62.8981,62.9157,62.7921,62.8981,294101.0
2018-05-01 11:20:00,71.27,71.38,71.26,71.34,143593.0,62.9069,63.004,62.8981,62.9687,143593.0
2018-05-01 11:30:00,71.33,71.53,71.31,71.48,470984.0,62.9598,63.1364,62.9422,63.0922,470984.0
2018-05-01 11:40:00,71.48,71.56,71.4,71.41,258277.0,63.0922,63.1629,63.0216,63.0305,258277.0
2018-05-01 11:50:00,71.41,71.53,71.27,71.27,171241.0,63.0305,63.1364,62.9069,62.9069,171241.0
2018-05-01 12:00:00,71.27,71.33,71.2,71.27,646429.0,62.9069,62.9598,62.8451,62.9069,646429.0
2018-05-01 12:10:00,71.27,71.37,71.25,71.35,231552.0,62.9069,62.9952,62.8892,62.9775,231552.0
2018-05-01 12:20:00,71.33,71.41,71.29,71.36,204389.0,62.9598,63.0305,62.9245,62.9863,204389.0
2018-05-01 12:30:00,71.36,71.38,71.26,71.27,179068.0,62.9863,63.004,62.8981,62.9069,179068.0
2018-05-01 12:40:00,71.27,71.31,71.15,71.18,220091.0,62.9069,62.9422,62.801,62.8275,220091.0
2018-05-01 12:50:00,71.18,71.21,71.1,71.12,473029.0,62.8275,62.8539,62.7568,62.7745,473029.0
2018-05-01 13:00:00,71.12,71.13,70.79,70.86,326112.0,62.7745,62.7833,62.4832,62.545,326112.0
2018-05-01 13:10:00,70.86,70.93,70.8,70.91,459087.0,62.545,62.6068,62.492,62.5891,459087.0
2018-05-01 13:20:00,70.91,70.91,70.82,70.83,307380.0,62.5891,62.5891,62.5097,62.5185,307380.0
2018-05-01 13:30:00,70.82,71.03,70.82,70.99,732167.0,62.5097,62.6951,62.5097,62.6597,732167.0
2018-05-01 13:40:00,70.99,71.28,70.97,71.25,1682639.0,62.6597,62.9157,62.6421,62.8892,1682639.0
2018-05-01 13:50:00,71.26,71.38,71.17,71.36,1162222.0,62.8981,63.004,62.8186,62.9863,1162222.0
2018-05-01 14:00:00,71.36,71.48,71.35,71.46,904334.0,62.9863,63.0922,62.9775,63.0746,904334.0
2018-05-01 14:10:00,71.46,71.63,71.45,71.62,1163151.0,63.0746,63.2246,63.0658,63.2158,1163151.0
2018-05-01 14:20:00,71.62,71.78,71.61,71.68,1122494.0,63.2158,63.357,63.207,63.2688,1122494.0
2018-05-01 14:30:00,71.69,71.71,71.58,71.61,544640.0,63.2776,63.2953,63.1805,63.207,544640.0
2018-05-01 14:40:00,71.61,71.89,71.59,71.8,567724.0,63.207,63.4541,63.1893,63.3747,567724.0
2018-05-01 14:50:00,71.8,71.86,71.73,71.81,497073.0,63.3747,63.4277,63.3129,63.3835,497073.0
2018-05-01 15:00:00,71.81,71.85,71.75,71.82,207755.0,63.3835,63.4188,63.3306,63.3924,207755.0
2018-05-01 15:10:00,71.81,71.82,71.62,71.62,436448.0,63.3835,63.3924,63.2158,63.2158,436448.0
2018-05-01 15:20:00,71.62,71.68,71.47,71.57,278859.0,63.2158,63.2688,63.0834,63.1717,278859.0
2018-05-01 15:30:00,71.56,71.67,71.53,71.59,378171.0,63.1629,63.26,63.1364,63.1893,378171.0
2018-05-01 15:40:00,71.59,71.82,71.59,71.8,668964.0,63.1893,63.3924,63.1893,63.3747,668964.0
2018-05-01 15:50:00,71.8,71.92,71.8,71.89,1284304.0,63.3747,63.4806,63.3747,63.4541,1284304.0
2018-05-02 09:30:00,71.61,71.91,71.57,71.74,573341.0,63.207,63.4718,63.1717,63.3217,573341.0
2018-05-02 09:40:00,71.74,71.81,71.65,71.66,495980.0,63.3217,63.3835,63.2423,63.2511,495980.0
2018-05-02 09:50:00,71.66,71.81,71.61,71.61,515919.0,63.2511,63.3835,63.207,63.207,515919.0
2018-05-02 10:00:00,71.62,71.86,71.62,71.81,514004.0,63.2158,63.4277,63.2158,63.3835,514004.0
2018-05-02 10:10:00,71.82,71.82,71.71,71.75,324334.0,63.3924,63.3924,63.2953,63.3306,324334.0
2018-05-02 10:20:00,71.75,71.87,71.72,71.82,407182.0,63.3306,63.4365,63.3041,63.3924,407182.0
2018-05-02 10:30:00,71.82,72.02,71.78,72.01,529215.0,63.3924,63.5689,63.357,63.5601,529215.0
2018-05-02 10:40:00,72.01,72.99,71.94,72.02,430910.0,63.5601,64.4251,63.4983,63.5689,430910.0
2018-05-02 10:50:00,72.02,72.05,71.93,72.04,234600.0,63.5689,63.5954,63.4894,63.5865,234600.0
2018-05-02 11:00:00,72.04,72.12,71.99,72.09,256608.0,63.5865,63.6571,63.5424,63.6307,256608.0
2018-05-02 11:10:00,72.1,72.16,72.02,72.05,263296.0,63.6395,63.6925,63.5689,63.5954,263296.0
2018-05-02 11:20:00,72.05,72.07,71.97,71.99,128364.0,63.5954,63.613,63.5247,63.5424,128364.0
2018-05-02 11:30:00,71.99,71.99,71.93,71.96,117525.0,63.5424,63.5424,63.4894,63.5159,117525.0
2018-05-02 11:40:00,71.96,71.97,71.77,71.8,328513.0,63.5159,63.5247,63.3482,63.3747,328513.0
2018-05-02 11:50:00,71.81,71.93,71.77,71.92,88254.0,63.3835,63.4894,63.3482,63.4806,88254.0
2018-05-02 12:00:00,71.92,71.94,71.86,71.88,152194.0,63.4806,63.4983,63.4277,63.4453,152194.0
2018-05-02 12:10:00,71.87,71.97,71.87,71.94,52977.0,63.4365,63.5247,63.4365,63.4983,52977.0
2018-05-02 12:20:00,71.94,72.02,71.93,71.95,115596.0,63.4983,63.5689,63.4894,63.5071,115596.0
2018-05-02 12:30:00,71.95,72.01,71.93,71.96,141223.0,63.5071,63.5601,63.4894,63.5159,141223.0
2018-05-02 12:40:00,71.96,72.06,71.94,72.02,109655.0,63.5159,63.6042,63.4983,63.5689,109655.0
2018-05-02 12:50:00,72.0,72.06,71.99,72.03,90661.0,63.5512,63.6042,63.5424,63.5777,90661.0
2018-05-02 13:00:00,72.03,72.11,72.02,72.05,160127.0,63.5777,63.6483,63.5689,63.5954,160127.0
2018-05-02 13:10:00,72.06,72.12,72.06,72.09,80802.0,63.6042,63.6571,63.6042,63.6307,80802.0
2018-05-02 13:20:00,72.1,72.12,72.0,72.03,70734.0,63.6395,63.6571,63.5512,63.5777,70734.0
2018-05-02 13:30:00,72.03,72.06,71.96,71.98,103083.0,63.5777,63.6042,63.5159,63.5336,103083.0
2018-05-02 13:40:00,71.98,72.01,71.94,71.94,85010.0,63.5336,63.5601,63.4983,63.4983,85010.0
2018-05-02 13:50:00,71.94,71.95,71.84,71.86,126842.0,63.4983,63.5071,63.41,63.4277,126842.0
2018-05-02 14:00:00,71.85,72.13,71.83,72.09,300514.0,63.4188,63.666,63.4012,63.6307,300514.0
2018-05-02 14:10:00,72.09,72.14,72.04,72.07,486823.0,63.6307,63.6748,63.5865,63.613,486823.0
2018-05-02 14:20:00,72.08,72.15,71.9,72.08,386301.0,63.6218,63.6836,63.463,63.6218,386301.0
2018-05-02 14:30:00,72.08,72.14,71.97,72.03,302868.0,63.6218,63.6748,63.5247,63.5777,302868.0
2018-05-02 14:40:00,72.03,72.07,71.97,72.03,341629.0,63.5777,63.613,63.5247,63.5777,341629.0
2018-05-02 14:50:00,72.04,72.07,71.91,71.93,332875.0,63.5865,63.613,63.4718,63.4894,332875.0
2018-05-02 15:00:00,71.93,71.95,71.85,71.93,381986.0,63.4894,63.5071,63.4188,63.4894,381986.0
2018-05-02 15:10:00,71.93,71.93,71.68,71.69,1216953.0,63.4894,63.4894,63.2688,63.2776,1216953.0
2018-05-02 15:20:00,71.68,71.69,71.46,71.54,993688.0,63.2688,63.2776,63.0746,63.1452,993688.0
2018-05-02 15:30:00,71.53,71.54,71.38,71.43,476626.0,63.1364,63.1452,63.004,63.0481,476626.0
2018-05-02 15:40:00,71.44,71.44,71.22,71.24,665203.0,63.0569,63.0569,62.8628,62.8804,665203.0
2018-05-02 15:50:00,71.24,71.27,71.18,71.26,1665485.0,62.8804,62.9069,62.8275,62.8981,1665485.0
2018-05-03 09:30:00,70.91,71.13,70.73,70.96,1143884.0,62.5891,62.7833,62.4303,62.6333,1143884.0
2018-05-03 09:40:00,70.96,70.97,70.71,70.82,1146039.0,62.6333,62.6421,62.4126,62.5097,1146039.0
2018-05-03 09:50:00,70.83,71.04,70.8,70.97,439142.0,62.5185,62.7039,62.492,62.6421,439142.0
2018-05-03 10:00:00,70.96,70.97,70.71,70.84,290464.0,62.6333,62.6421,62.4126,62.5273,290464.0
2018-05-03 10:10:00,70.83,70.86,70.54,70.59,925277.0,62.5185,62.545,62.2626,62.3067,925277.0
2018-05-03 10:20:00,70.58,70.61,70.29,70.34,1207212.0,62.2979,62.3243,62.0419,62.086,1207212.0
2018-05-03 10:30:00,70.32,70.41,70.03,70.17,1257348.0,62.0684,62.1478,61.8124,61.936,1257348.0
2018-05-03 10:40:00,70.18,70.39,70.1,70.35,1026664.0,61.9448,62.1302,61.8742,62.0948,1026664.0
2018-05-03 10:50:00,70.34,70.37,70.08,70.26,563330.0,62.086,62.1125,61.8565,62.0154,563330.0
2018-05-03 11:00:00,70.26,70.44,70.22,70.42,406952.0,62.0154,62.1743,61.9801,62.1566,406952.0
2018-05-03 11:10:00,70.42,70.69,70.4,70.58,1222322.0,62.1566,62.3949,62.139,62.2979,1222322.0
2018-05-03 11:20:00,70.58,70.59,70.43,70.43,250667.0,62.2979,62.3067,62.1655,62.1655,250667.0
2018-05-03 11:30:00,70.43,70.51,70.32,70.42,301165.0,62.1655,62.2361,62.0684,62.1566,301165.0
2018-05-03 11:40:00,70.43,70.77,70.35,70.74,768480.0,62.1655,62.4656,62.0948,62.4391,768480.0
2018-05-03 11:50:00,70.74,70.82,70.7,70.73,428606.0,62.4391,62.5097,62.4038,62.4303,428606.0
2018-05-03 12:00:00,70.73,70.9,70.73,70.85,444613.0,62.4303,62.5803,62.4303,62.5362,444613.0
2018-05-03 12:10:00,70.85,70.9,70.69,70.71,430504.0,62.5362,62.5803,62.3949,62.4126,430504.0
2018-05-03 12:20:00,70.72,70.78,70.62,70.65,773157.0,62.4214,62.4744,62.3332,62.3596,773157.0
2018-05-03 12:30:00,70.65,71.03,70.65,71.01,478455.0,62.3596,62.6951,62.3596,62.6774,478455.0
2018-05-03 12:40:00,71.02,71.17,70.99,71.1,371944.0,62.6862,62.8186,62.6597,62.7568,371944.0
2018-05-03 12:50:00,71.1,71.43,71.07,71.43,737074.0,62.7568,63.0481,62.7304,63.0481,737074.0
2018-05-03 13:00:00,71.42,71.43,71.19,71.22,623729.0,63.0393,63.0481,62.8363,62.8628,623729.0
2018-05-03 13:10:00,71.21,71.44,71.19,71.36,457323.0,62.8539,63.0569,62.8363,62.9863,457323.0
2018-05-03 13:20:00,71.37,71.45,71.22,71.28,266828.0,62.9952,63.0658,62.8628,62.9157,266828.0
2018-05-03 13:30:00,71.29,71.59,71.28,71.58,470443.0,62.9245,63.1893,62.9157,63.1805,470443.0
2018-05-03 13:40:00,71.58,71.63,71.48,71.53,216078.0,63.1805,63.2246,63.0922,63.1364,216078.0
2018-05-03 13:50:00,71.53,71.62,71.47,71.47,191242.0,63.1364,63.2158,63.0834,63.0834,191242.0
2018-05-03 14:00:00,71.48,71.5,71.34,71.46,197985.0,63.0922,63.1099,62.9687,63.0746,197985.0
2018-05-03 14:10:00,71.45,71.49,71.38,71.42,107114.0,63.0658,63.1011,63.004,63.0393,107114.0
2018-05-03 14:20:00,71.42,71.46,71.36,71.46,129285.0,63.0393,63.0746,62.9863,63.0746,129285.0
2018-05-03 14:30:00,71.46,71.74,71.45,71.74,944677.0,63.0746,63.3217,63.0658,63.3217,944677.0
2018-05-03 14:40:00,71.75,71.8,71.56,71.57,572668.0,63.3306,63.3747,63.1629,63.1717,572668.0
2018-05-03 14:50:00,71.57,71.63,71.48,71.54,377726.0,63.1717,63.2246,63.0922,63.1452,377726.0
2018-05-03 15:00:00,71.54,71.64,71.47,71.47,247211.0,63.1452,63.2335,63.0834,63.0834,247211.0
2018-05-03 15:10:00,71.47,71.66,71.44,71.6,295040.0,63.0834,63.2511,63.0569,63.1982,295040.0
2018-05-03 15:20:00,71.61,71.66,71.54,71.62,236144.0,63.207,63.2511,63.1452,63.2158,236144.0
2018-05-03 15:30:00,71.63,71.68,71.42,71.44,256296.0,63.2246,63.2688,63.0393,63.0569,256296.0
2018-05-03 15:40:00,71.44,71.47,71.34,71.42,408118.0,63.0569,63.0834,62.9687,63.0393,408118.0
2018-05-03 15:50:00,71.41,71.48,71.28,71.43,1843716.0,63.0305,63.0922,62.9157,63.0481,1843716.0
2018-05-04 09:30:00,70.9,71.13,70.82,71.1,991888.0,62.5803,62.7833,62.5097,62.7568,991888.0
2018-05-04 09:40:00,71.1,71.31,70.99,71.25,1041632.0,62.7568,62.9422,62.6597,62.8892,1041632.0
2018-05-04 09:50:00,71.25,71.31,71.14,71.22,265986.0,62.8892,62.9422,62.7921,62.8628,265986.0
2018-05-04 10:00:00,71.22,71.29,71.08,71.29,270097.0,62.8628,62.9245,62.7392,62.9245,270097.0
2018-05-04 10:10:00,71.29,71.33,71.17,71.19,209586.0,62.9245,62.9598,62.8186,62.8363,209586.0
2018-05-04 10:20:00,71.2,71.48,71.18,71.46,255419.0,62.8451,63.0922,62.8275,63.0746,255419.0
2018-05-04 10:30:00,71.46,71.64,71.41,71.64,231301.0,63.0746,63.2335,63.0305,63.2335,231301.0
2018-05-04 10:40:00,71.64,71.78,71.63,71.69,230622.0,63.2335,63.357,63.2246,63.2776,230622.0
2018-05-04 10:50:00,71.7,71.82,71.68,71.69,214292.0,63.2864,63.3924,63.2688,63.2776,214292.0
2018-05-04 11:00:00,71.69,71.78,71.64,71.74,104703.0,63.2776,63.357,63.2335,63.3217,104703.0
2018-05-04 11:10:00,71.74,71.84,71.73,71.82,159419.0,63.3217,63.41,63.3129,63.3924,159419.0
2018-05-04 11:20:00,71.81,71.94,71.81,71.9,258158.0,63.3835,63.4983,63.3835,63.463,258158.0
2018-05-04 11:30:00,71.89,71.95,71.86,71.86,209792.0,63.4541,63.5071,63.4277,63.4277,209792.0
2018-05-04 11:40:00,71.86,71.91,71.72,71.73,179701.0,63.4277,63.4718,63.3041,63.3129,179701.0
2018-05-04 11:50:00,71.73,71.85,71.67,71.85,106611.0,63.3129,63.4188,63.26,63.4188,106611.0
2018-05-04 12:00:00,71.85,71.92,71.8,71.89,96566.0,63.4188,63.4806,63.3747,63.4541,96566.0
2018-05-04 12:10:00,71.89,71.94,71.83,71.94,101970.0,63.4541,63.4983,63.4012,63.4983,101970.0
2018-05-04 12:20:00,71.94,72.01,71.91,71.97,121618.0,63.4983,63.5601,63.4718,63.5247,121618.0
2018-05-04 12:30:00,71.97,72.01,71.97,72.0,115432.0,63.5247,63.5601,63.5247,63.5512,115432.0
2018-05-04 12:40:00,71.99,72.04,71.89,71.95,183748.0,63.5424,63.5865,63.4541,63.5071,183748.0
2018-05-04 12:50:00,71.94,71.98,71.88,71.97,162779.0,63.4983,63.5336,63.4453,63.5247,162779.0
2018-05-04 13:00:00,71.98,72.08,71.97,72.06,162703.0,63.5336,63.6218,63.5247,63.6042,162703.0
2018-05-04 13:10:00,72.06,72.11,72.03,72.08,142231.0,63.6042,63.6483,63.5777,63.6218,142231.0
2018-05-04 13:20:00,72.08,72.14,72.08,72.1,108670.0,63.6218,63.6748,63.6218,63.6395,108670.0
2018-05-04 13:30:00,72.09,72.16,72.06,72.07,133429.0,63.6307,63.6925,63.6042,63.613,133429.0
2018-05-04 13:40:00,72.08,72.16,72.06,72.16,94869.0,63.6218,63.6925,63.6042,63.6925,94869.0
2018-05-04 13:50:00,72.17,72.24,72.16,72.24,95224.0,63.7013,63.7631,63.6925,63.7631,95224.0
2018-05-04 14:00:00,72.23,72.33,72.19,72.3,139103.0,63.7542,63.8425,63.7189,63.816,139103.0
2018-05-04 14:10:00,72.31,72.36,72.28,72.3,157057.0,63.8249,63.869,63.7984,63.816,157057.0
2018-05-04 14:20:00,72.3,72.48,72.01,72.46,442676.0,63.816,63.9749,63.5601,63.9573,442676.0
2018-05-04 14:30:00,72.45,72.48,72.37,72.39,143451.0,63.9484,63.9749,63.8778,63.8955,143451.0
2018-05-04 14:40:00,72.4,72.49,72.4,72.42,122395.0,63.9043,63.9837,63.9043,63.9219,122395.0
2018-05-04 14:50:00,72.42,72.45,72.35,72.36,79148.0,63.9219,63.9484,63.8602,63.869,79148.0
2018-05-04 15:00:00,72.36,72.5,72.35,72.41,125390.0,63.869,63.9926,63.8602,63.9131,125390.0
2018-05-04 15:10:00,72.41,72.45,72.36,72.41,209914.0,63.9131,63.9484,63.869,63.9131,209914.0
2018-05-04 15:20:00,72.41,72.43,72.36,72.42,128995.0,63.9131,63.9308,63.869,63.9219,128995.0
2018-05-04 15:30:00,72.42,72.44,72.32,72.33,266341.0,63.9219,63.9396,63.8337,63.8425,266341.0
2018-05-04 15:40:00,72.34,72.36,72.25,72.25,423220.0,63.8513,63.869,63.7719,63.7719,423220.0
2018-05-04 15:50:00,72.25,72.26,72.12,72.25,1630248.0,63.7719,63.7807,63.6571,63.7719,1630248.0
2018-05-07 09:30:00,72.41,72.61,72.41,72.59,1178703.0,63.9131,64.0896,63.9131,64.072,1178703.0
2018-05-07 09:40:00,72.59,72.79,72.58,72.63,836714.0,64.072,64.2485,64.0632,64.1073,836714.0
2018-05-07 09:50:00,72.62,72.83,72.62,72.82,355525.0,64.0985,64.2838,64.0985,64.275,355525.0
2018-05-07 10:00:00,72.83,72.85,72.74,72.82,260635.0,64.2838,64.3015,64.2044,64.275,260635.0
2018-05-07 10:10:00,72.82,72.82,72.69,72.71,285400.0,64.275,64.275,64.1603,64.1779,285400.0
2018-05-07 10:20:00,72.71,72.74,72.65,72.73,194765.0,64.1779,64.2044,64.125,64.1956,194765.0
2018-05-07 10:30:00,72.72,72.75,72.55,72.59,214591.0,64.1867,64.2132,64.0367,64.072,214591.0
2018-05-07 10:40:00,72.58,72.75,72.56,72.73,278306.0,64.0632,64.2132,64.0455,64.1956,278306.0
2018-05-07 10:50:00,72.74,72.81,72.66,72.8,123601.0,64.2044,64.2662,64.1338,64.2574,123601.0
2018-05-07 11:00:00,72.8,72.81,72.65,72.78,151609.0,64.2574,64.2662,64.125,64.2397,151609.0
2018-05-07 11:10:00,72.79,72.88,72.78,72.88,143225.0,64.2485,64.328,64.2397,64.328,143225.0
2018-05-07 11:20:00,72.89,72.91,72.8,72.88,162763.0,64.3368,64.3544,64.2574,64.328,162763.0
2018-05-07 11:30:00,72.87,72.88,72.72,72.73,538376.0,64.3191,64.328,64.1867,64.1956,538376.0
2018-05-07 11:40:00,72.74,72.79,72.73,72.76,110960.0,64.2044,64.2485,64.1956,64.222,110960.0
2018-05-07 11:50:00,72.76,72.87,72.71,72.84,115901.0,64.222,64.3191,64.1779,64.2927,115901.0
2018-05-07 12:00:00,72.84,72.88,72.81,72.86,70233.0,64.2927,64.328,64.2662,64.3103,70233.0
2018-05-07 12:10:00,72.85,72.87,72.8,72.87,106268.0,64.3015,64.3191,64.2574,64.3191,106268.0
2018-05-07 12:20:00,72.87,72.91,72.79,72.86,88265.0,64.3191,64.3544,64.2485,64.3103,88265.0
2018-05-07 12:30:00,72.87,72.87,72.8,72.86,65290.0,64.3191,64.3191,64.2574,64.3103,65290.0
2018-05-07 12:40:00,72.85,72.87,72.76,72.81,63626.0,64.3015,64.3191,64.222,64.2662,63626.0
2018-05-07 12:50:00,72.81,72.81,72.77,72.81,168532.0,64.2662,64.2662,64.2309,64.2662,168532.0
2018-05-07 13:00:00,72.81,72.84,72.73,72.78,99080.0,64.2662,64.2927,64.1956,64.2397,99080.0
2018-05-07 13:10:00,72.78,72.82,72.75,72.8,58963.0,64.2397,64.275,64.2132,64.2574,58963.0
2018-05-07 13:20:00,72.81,72.83,72.78,72.8,142846.0,64.2662,64.2838,64.2397,64.2574,142846.0
2018-05-07 13:30:00,72.8,72.85,72.77,72.83,162158.0,64.2574,64.3015,64.2309,64.2838,162158.0
2018-05-07 13:40:00,72.83,72.87,72.81,72.82,156842.0,64.2838,64.3191,64.2662,64.275,156842.0
2018-05-07 13:50:00,72.82,72.9,72.82,72.87,144860.0,64.275,64.3456,64.275,64.3191,144860.0
2018-05-07 14:00:00,72.87,72.88,72.82,72.84,65321.0,64.3191,64.328,64.275,64.2927,65321.0
2018-05-07 14:10:00,72.84,72.92,72.82,72.9,104942.0,64.2927,64.3633,64.275,64.3456,104942.0
2018-05-07 14:20:00,72.9,72.91,72.84,72.89,87838.0,64.3456,64.3544,64.2927,64.3368,87838.0
2018-05-07 14:30:00,72.89,72.95,72.84,72.84,226383.0,64.3368,64.3898,64.2927,64.2927,226383.0
2018-05-07 14:40:00,72.84,72.88,72.73,72.74,171990.0,64.2927,64.328,64.1956,64.2044,171990.0
2018-05-07 14:50:00,72.75,72.76,72.64,72.69,309456.0,64.2132,64.222,64.1161,64.1603,309456.0
2018-05-07 15:00:00,72.68,72.76,72.66,72.75,154907.0,64.1514,64.222,64.1338,64.2132,154907.0
2018-05-07 15:10:00,72.75,72.77,72.49,72.54,240644.0,64.2132,64.2309,63.9837,64.0279,240644.0
2018-05-07 15:20:00,72.54,72.57,72.44,72.57,430398.0,64.0279,64.0543,63.9396,64.0543,430398.0
2018-05-07 15:30:00,72.57,72.7,72.55,72.66,505366.0,64.0543,64.1691,64.0367,64.1338,505366.0
2018-05-07 15:40:00,72.65,72.73,72.61,72.72,618847.0,64.125,64.1956,64.0896,64.1867,618847.0
2018-05-07 15:50:00,72.72,72.76,72.62,72.74,1238024.0,64.1867,64.222,64.0985,64.2044,1238024.0
2018-05-08 09:30:00,72.7,72.98,72.55,72.93,532422.0,64.1691,64.4162,64.0367,64.3721,532422.0
2018-05-08 09:40:00,72.93,73.11,72.93,73.03,380024.0,64.3721,64.531,64.3721,64.4604,380024.0
2018-05-08 09:50:00,73.03,73.15,73.01,73.07,186357.0,64.4604,64.5663,64.4427,64.4957,186357.0
2018-05-08 10:00:00,73.07,73.22,73.07,73.18,223888.0,64.4957,64.6281,64.4957,64.5928,223888.0
2018-05-08 10:10:00,73.17,73.22,73.02,73.11,199450.0,64.5839,64.6281,64.4515,64.531,199450.0
2018-05-08 10:20:00,73.11,73.15,73.04,73.13,212297.0,64.531,64.5663,64.4692,64.5486,212297.0
2018-05-08 10:30:00,73.13,73.26,73.12,73.18,330753.0,64.5486,64.6634,64.5398,64.5928,330753.0
2018-05-08 10:40:00,73.18,73.24,73.15,73.21,190800.0,64.5928,64.6457,64.5663,64.6192,190800.0
2018-05-08 10:50:00,73.21,73.27,73.13,73.14,266211.0,64.6192,64.6722,64.5486,64.5575,266211.0
2018-05-08 11:00:00,73.13,73.14,72.95,72.95,214473.0,64.5486,64.5575,64.3898,64.3898,214473.0
2018-05-08 11:10:00,72.96,73.34,72.95,73.25,222939.0,64.3986,64.734,64.3898,64.6545,222939.0
2018-05-08 11:20:00,73.24,73.36,73.14,73.23,231740.0,64.6457,64.7516,64.5575,64.6369,231740.0
2018-05-08 11:30:00,73.22,73.22,72.98,73.0,160674.0,64.6281,64.6281,64.4162,64.4339,160674.0
2018-05-08 11:40:00,73.0,73.2,72.96,73.13,162168.0,64.4339,64.6104,64.3986,64.5486,162168.0
2018-05-08 11:50:00,73.12,73.18,73.0,73.01,89460.0,64.5398,64.5928,64.4339,64.4427,89460.0
2018-05-08 12:00:00,73.01,73.04,72.91,72.99,112816.0,64.4427,64.4692,64.3544,64.4251,112816.0
2018-05-08 12:10:00,72.98,73.0,72.89,72.93,158067.0,64.4162,64.4339,64.3368,64.3721,158067.0
2018-05-08 12:20:00,72.93,73.0,72.88,72.95,111328.0,64.3721,64.4339,64.328,64.3898,111328.0
2018-05-08 12:30:00,72.96,73.03,72.93,72.97,224055.0,64.3986,64.4604,64.3721,64.4074,224055.0
2018-05-08 12:40:00,72.97,73.01,72.93,72.94,63695.0,64.4074,64.4427,64.3721,64.3809,63695.0
2018-05-08 12:50:00,72.95,72.97,72.85,72.93,229461.0,64.3898,64.4074,64.3015,64.3721,229461.0
2018-05-08 13:00:00,72.93,73.07,72.92,72.96,183063.0,64.3721,64.4957,64.3633,64.3986,183063.0
2018-05-08 13:10:00,72.96,72.99,72.92,72.96,106264.0,64.3986,64.4251,64.3633,64.3986,106264.0
2018-05-08 13:20:00,72.97,73.07,72.96,73.05,80108.0,64.4074,64.4957,64.3986,64.478,80108.0
2018-05-08 13:30:00,73.06,73.08,72.97,72.99,74056.0,64.4868,64.5045,64.4074,64.4251,74056.0
2018-05-08 13:40:00,72.99,73.07,72.97,73.05,70677.0,64.4251,64.4957,64.4074,64.478,70677.0
2018-05-08 13:50:00,73.05,73.1,72.93,72.96,119546.0,64.478,64.5222,64.3721,64.3986,119546.0
2018-05-08 14:00:00,72.96,73.08,72.96,73.06,107810.0,64.3986,64.5045,64.3986,64.4868,107810.0
2018-05-08 14:10:00,73.06,73.18,73.01,73.17,271358.0,64.4868,64.5928,64.4427,64.5839,271358.0
2018-05-08 14:20:00,73.17,73.36,73.07,73.12,798202.0,64.5839,64.7516,64.4957,64.5398,798202.0
2018-05-08 14:30:00,73.11,73.19,73.02,73.03,182623.0,64.531,64.6016,64.4515,64.4604,182623.0
2018-05-08 14:40:00,73.03,73.03,72.87,72.97,226696.0,64.4604,64.4604,64.3191,64.4074,226696.0
2018-05-08 14:50:00,72.97,73.09,72.93,72.94,197474.0,64.4074,64.5133,64.3721,64.3809,197474.0
2018-05-08 15:00:00,72.95,73.1,72.87,73.06,196498.0,64.3898,64.5222,64.3191,64.4868,196498.0
2018-05-08 15:10:00,73.05,73.18,73.01,73.12,254853.0,64.478,64.5928,64.4427,64.5398,254853.0
2018-05-08 15:20:00,73.12,73.2,73.09,73.15,112152.0,64.5398,64.6104,64.5133,64.5663,112152.0
2018-05-08 15:30:00,73.15,73.25,73.13,73.2,210483.0,64.5663,64.6545,64.5486,64.6104,210483.0
2018-05-08 15:40:00,73.21,73.29,73.13,73.14,335743.0,64.6192,64.6899,64.5486,64.5575,335743.0
2018-05-08 15:50:00,73.14,73.27,73.13,73.26,1502117.0,64.5575,64.6722,64.5486,64.6634,1502117.0
2018-05-09 09:30:00,73.49,73.75,73.42,73.47,507745.0,64.8664,65.0959,64.8046,64.8487,507745.0
2018-05-09 09:40:00,73.47,73.62,73.47,73.57,437371.0,64.8487,64.9811,64.8487,64.937,437371.0
2018-05-09 09:50:00,73.57,73.68,73.57,73.63,382762.0,64.937,65.0341,64.937,64.99,382762.0
2018-05-09 10:00:00,73.63,73.66,73.54,73.59,221723.0,64.99,65.0164,64.9105,64.9547,221723.0
2018-05-09 10:10:00,73.59,73.71,73.56,73.67,992120.0,64.9547,65.0606,64.9282,65.0253,992120.0
2018-05-09 10:20:00,73.67,73.7,73.55,73.57,220510.0,65.0253,65.0517,64.9193,64.937,220510.0
2018-05-09 10:30:00,73.58,73.62,73.49,73.57,296032.0,64.9458,64.9811,64.8664,64.937,296032.0
2018-05-09 10:40:00,73.56,73.7,73.53,73.69,109512.0,64.9282,65.0517,64.9017,65.0429,109512.0
2018-05-09 10:50:00,73.69,73.7,73.51,73.53,278937.0,65.0429,65.0517,64.884,64.9017,278937.0
2018-05-09 11:00:00,73.53,73.59,73.41,73.48,229091.0,64.9017,64.9547,64.7958,64.8576,229091.0
2018-05-09 11:10:00,73.48,73.6,73.45,73.59,217343.0,64.8576,64.9635,64.8311,64.9547,217343.0
2018-05-09 11:20:00,73.59,73.63,73.54,73.62,167106.0,64.9547,64.99,64.9105,64.9811,167106.0
2018-05-09 11:30:00,73.62,73.63,73.54,73.59,182377.0,64.9811,64.99,64.9105,64.9547,182377.0
2018-05-09 11:40:00,73.59,73.64,73.53,73.58,321706.0,64.9547,64.9988,64.9017,64.9458,321706.0
2018-05-09 11:50:00,73.58,73.64,73.54,73.62,107577.0,64.9458,64.9988,64.9105,64.9811,107577.0
2018-05-09 12:00:00,73.62,73.68,73.6,73.61,85663.0,64.9811,65.0341,64.9635,64.9723,85663.0
2018-05-09 12:10:00,73.62,73.66,73.61,73.63,88746.0,64.9811,65.0164,64.9723,64.99,88746.0
2018-05-09 12:20:00,73.63,73.83,73.63,73.81,236533.0,64.99,65.1665,64.99,65.1488,236533.0
2018-05-09 12:30:00,73.8,73.89,73.79,73.84,476322.0,65.14,65.2194,65.1312,65.1753,476322.0
2018-05-09 12:40:00,73.84,74.09,73.83,74.07,317359.0,65.1753,65.396,65.1665,65.3783,317359.0
2018-05-09 12:50:00,74.06,74.1,74.01,74.03,79895.0,65.3695,65.4048,65.3254,65.343,79895.0
2018-05-09 13:00:00,74.04,74.13,74.02,74.08,196406.0,65.3518,65.4313,65.3342,65.3872,196406.0
2018-05-09 13:10:00,74.08,74.09,73.98,74.03,452180.0,65.3872,65.396,65.2989,65.343,452180.0
2018-05-09 13:20:00,74.02,74.2,74.02,74.19,298755.0,65.3342,65.4931,65.3342,65.4842,298755.0
2018-05-09 13:30:00,74.19,74.21,74.13,74.17,230353.0,65.4842,65.5019,65.4313,65.4666,230353.0
2018-05-09 13:40:00,74.17,74.23,74.15,74.23,151675.0,65.4666,65.5196,65.4489,65.5196,151675.0
2018-05-09 13:50:00,74.22,74.26,74.17,74.26,625968.0,65.5107,65.546,65.4666,65.546,625968.0
2018-05-09 14:00:00,74.26,74.26,74.18,74.23,395176.0,65.546,65.546,65.4754,65.5196,395176.0
2018-05-09 14:10:00,74.23,74.29,74.22,74.23,246757.0,65.5196,65.5725,65.5107,65.5196,246757.0
2018-05-09 14:20:00,74.22,74.23,74.05,74.1,230518.0,65.5107,65.5196,65.3607,65.4048,230518.0
2018-05-09 14:30:00,74.11,74.21,74.1,74.13,289531.0,65.4136,65.5019,65.4048,65.4313,289531.0
2018-05-09 14:40:00,74.13,74.18,74.13,74.17,285905.0,65.4313,65.4754,65.4313,65.4666,285905.0
2018-05-09 14:50:00,74.17,74.22,74.11,74.17,229865.0,65.4666,65.5107,65.4136,65.4666,229865.0
2018-05-09 15:00:00,74.17,74.17,74.09,74.14,229467.0,65.4666,65.4666,65.396,65.4401,229467.0
2018-05-09 15:10:00,74.13,74.14,74.03,74.04,215050.0,65.4313,65.4401,65.343,65.3518,215050.0
2018-05-09 15:20:00,74.05,74.11,74.04,74.06,146447.0,65.3607,65.4136,65.3518,65.3695,146447.0
2018-05-09 15:30:00,74.06,74.09,73.99,74.0,573954.0,65.3695,65.396,65.3077,65.3165,573954.0
2018-05-09 15:40:00,74.0,74.01,73.96,74.01,344240.0,65.3165,65.3254,65.2812,65.3254,344240.0
2018-05-09 15:50:00,74.01,74.09,74.0,74.08,1645527.0,65.3254,65.396,65.3165,65.3872,1645527.0
2018-05-10 09:30:00,74.33,74.37,74.2,74.31,688422.0,65.6078,65.6431,65.4931,65.5902,688422.0
2018-05-10 09:40:00,74.33,74.38,74.29,74.3,161238.0,65.6078,65.6519,65.5725,65.5813,161238.0
2018-05-10 09:50:00,74.3,74.41,74.3,74.39,105282.0,65.5813,65.6784,65.5813,65.6608,105282.0
2018-05-10 10:00:00,74.4,74.55,74.34,74.53,234281.0,65.6696,65.802,65.6166,65.7843,234281.0
2018-05-10 10:10:00,74.53,74.54,74.27,74.31,218420.0,65.7843,65.7932,65.5549,65.5902,218420.0
2018-05-10 10:20:00,74.3,74.39,74.25,74.39,147398.0,65.5813,65.6608,65.5372,65.6608,147398.0
2018-05-10 10:30:00,74.38,74.47,74.35,74.4,98262.0,65.6519,65.7314,65.6255,65.6696,98262.0
2018-05-10 10:40:00,74.39,74.46,74.39,74.43,95523.0,65.6608,65.7226,65.6608,65.6961,95523.0
2018-05-10 10:50:00,74.42,74.45,74.36,74.39,74696.0,65.6873,65.7137,65.6343,65.6608,74696.0
2018-05-10 11:00:00,74.38,74.46,74.36,74.36,71468.0,65.6519,65.7226,65.6343,65.6343,71468.0
2018-05-10 11:10:00,74.37,74.48,74.36,74.45,82498.0,65.6431,65.7402,65.6343,65.7137,82498.0
2018-05-10 11:20:00,74.45,74.48,74.41,74.42,108160.0,65.7137,65.7402,65.6784,65.6873,108160.0
2018-05-10 11:30:00,74.41,74.46,74.36,74.42,69876.0,65.6784,65.7226,65.6343,65.6873,69876.0
2018-05-10 11:40:00,74.43,74.49,74.41,74.49,101894.0,65.6961,65.749,65.6784,65.749,101894.0
2018-05-10 11:50:00,74.49,74.51,74.44,74.5,83689.0,65.749,65.7667,65.7049,65.7579,83689.0
2018-05-10 12:00:00,74.5,74.62,74.5,74.61,125840.0,65.7579,65.8638,65.7579,65.855,125840.0
2018-05-10 12:10:00,74.62,74.65,74.6,74.62,101401.0,65.8638,65.8903,65.8461,65.8638,101401.0
2018-05-10 12:20:00,74.63,74.66,74.56,74.64,105917.0,65.8726,65.8991,65.8108,65.8814,105917.0
2018-05-10 12:30:00,74.63,74.66,74.59,74.64,108792.0,65.8726,65.8991,65.8373,65.8814,108792.0
2018-05-10 12:40:00,74.64,74.68,74.6,74.65,161748.0,65.8814,65.9167,65.8461,65.8903,161748.0
2018-05-10 12:50:00,74.65,74.67,74.61,74.63,87853.0,65.8903,65.9079,65.855,65.8726,87853.0
2018-05-10 13:00:00,74.62,74.69,74.62,74.68,65017.0,65.8638,65.9256,65.8638,65.9167,65017.0
2018-05-10 13:10:00,74.68,74.71,74.59,74.61,69087.0,65.9167,65.9432,65.8373,65.855,69087.0
2018-05-10 13:20:00,74.62,74.66,74.53,74.53,97307.0,65.8638,65.8991,65.7843,65.7843,97307.0
2018-05-10 13:30:00,74.53,74.59,74.47,74.48,170991.0,65.7843,65.8373,65.7314,65.7402,170991.0
2018-05-10 13:40:00,74.49,74.5,74.42,74.43,105186.0,65.749,65.7579,65.6873,65.6961,105186.0
2018-05-10 13:50:00,74.43,74.5,74.41,74.49,68219.0,65.6961,65.7579,65.6784,65.749,68219.0
2018-05-10 14:00:00,74.5,74.56,74.41,74.55,122931.0,65.7579,65.8108,65.6784,65.802,122931.0
2018-05-10 14:10:00,74.54,74.59,74.54,74.57,122090.0,65.7932,65.8373,65.7932,65.8197,122090.0
2018-05-10 14:20:00,74.58,74.59,74.47,74.55,98897.0,65.8285,65.8373,65.7314,65.802,98897.0
2018-05-10 14:30:00,74.55,74.56,74.34,74.37,224728.0,65.802,65.8108,65.6166,65.6431,224728.0
2018-05-10 14:40:00,74.37,74.53,74.31,74.53,171400.0,65.6431,65.7843,65.5902,65.7843,171400.0
2018-05-10 14:50:00,74.52,74.58,74.49,74.57,125536.0,65.7755,65.8285,65.749,65.8197,125536.0
2018-05-10 15:00:00,74.56,74.62,74.47,74.54,179989.0,65.8108,65.8638,65.7314,65.7932,179989.0
2018-05-10 15:10:00,74.54,74.59,74.5,74.54,144353.0,65.7932,65.8373,65.7579,65.7932,144353.0
2018-05-10 15:20:00,74.55,74.57,74.5,74.53,146004.0,65.802,65.8197,65.7579,65.7843,146004.0
2018-05-10 15:30:00,74.55,74.56,74.48,74.52,234404.0,65.802,65.8108,65.7402,65.7755,234404.0
2018-05-10 15:40:00,74.52,74.58,74.5,74.56,325327.0,65.7755,65.8285,65.7579,65.8108,325327.0
2018-05-10 15:50:00,74.56,74.63,74.5,74.57,1163540.0,65.8108,65.8726,65.7579,65.8197,1163540.0
2018-05-11 09:30:00,74.65,74.73,74.53,74.69,214653.0,65.8903,65.9609,65.7843,65.9256,214653.0
2018-05-11 09:40:00,74.69,74.88,74.68,74.78,306225.0,65.9256,66.0933,65.9167,66.005,306225.0
2018-05-11 09:50:00,74.78,74.91,74.74,74.89,169378.0,66.005,66.1198,65.9697,66.1021,169378.0
2018-05-11 10:00:00,74.89,74.95,74.87,74.95,196143.0,66.1021,66.1551,66.0845,66.1551,196143.0
2018-05-11 10:10:00,74.96,75.03,74.88,74.89,168703.0,66.1639,66.2257,66.0933,66.1021,168703.0
2018-05-11 10:20:00,74.91,75.0,74.9,74.95,136187.0,66.1198,66.1992,66.1109,66.1551,136187.0
2018-05-11 10:30:00,74.95,75.01,74.88,74.96,109905.0,66.1551,66.208,66.0933,66.1639,109905.0
2018-05-11 10:40:00,74.97,75.0,74.89,74.92,98841.0,66.1727,66.1992,66.1021,66.1286,98841.0
2018-05-11 10:50:00,74.92,75.0,74.87,75.0,284360.0,66.1286,66.1992,66.0845,66.1992,284360.0
2018-05-11 11:00:00,75.0,75.01,74.83,74.83,1230129.0,66.1992,66.208,66.0491,66.0491,1230129.0
2018-05-11 11:10:00,74.84,74.85,74.77,74.8,87373.0,66.058,66.0668,65.9962,66.0227,87373.0
2018-05-11 11:20:00,74.8,74.84,74.78,74.81,142800.0,66.0227,66.058,66.005,66.0315,142800.0
2018-05-11 11:30:00,74.81,74.84,74.75,74.77,103168.0,66.0315,66.058,65.9785,65.9962,103168.0
2018-05-11 11:40:00,74.77,74.77,74.69,74.69,176123.0,65.9962,65.9962,65.9256,65.9256,176123.0
2018-05-11 11:50:00,74.7,74.77,74.69,74.7,136196.0,65.9344,65.9962,65.9256,65.9344,136196.0
2018-05-11 12:00:00,74.7,74.83,74.69,74.78,133849.0,65.9344,66.0491,65.9256,66.005,133849.0
2018-05-11 12:10:00,74.78,74.78,74.59,74.63,109038.0,66.005,66.005,65.8373,65.8726,109038.0
2018-05-11 12:20:00,74.62,74.63,74.54,74.6,118012.0,65.8638,65.8726,65.7932,65.8461,118012.0
2018-05-11 12:30:00,74.59,74.63,74.56,74.59,199542.0,65.8373,65.8726,65.8108,65.8373,199542.0
2018-05-11 12:40:00,74.59,74.69,74.59,74.66,69956.0,65.8373,65.9256,65.8373,65.8991,69956.0
2018-05-11 12:50:00,74.66,74.72,74.65,74.69,109652.0,65.8991,65.9521,65.8903,65.9256,109652.0
2018-05-11 13:00:00,74.68,74.73,74.66,74.7,69574.0,65.9167,65.9609,65.8991,65.9344,69574.0
2018-05-11 13:10:00,74.7,74.72,74.64,74.65,95355.0,65.9344,65.9521,65.8814,65.8903,95355.0
2018-05-11 13:20:00,74.66,74.7,74.63,74.65,69071.0,65.8991,65.9344,65.8726,65.8903,69071.0
2018-05-11 13:30:00,74.65,74.66,74.56,74.56,116741.0,65.8903,65.8991,65.8108,65.8108,116741.0
2018-05-11 13:40:00,74.56,74.6,74.51,74.59,93505.0,65.8108,65.8461,65.7667,65.8373,93505.0
2018-05-11 13:50:00,74.59,74.67,74.57,74.63,63854.0,65.8373,65.9079,65.8197,65.8726,63854.0
2018-05-11 14:00:00,74.63,74.65,74.58,74.59,111888.0,65.8726,65.8903,65.8285,65.8373,111888.0
2018-05-11 14:10:00,74.58,74.65,74.52,74.65,124171.0,65.8285,65.8903,65.7755,65.8903,124171.0
2018-05-11 14:20:00,74.64,74.71,74.64,74.67,98047.0,65.8814,65.9432,65.8814,65.9079,98047.0
2018-05-11 14:30:00,74.67,74.71,74.64,74.69,84569.0,65.9079,65.9432,65.8814,65.9256,84569.0
2018-05-11 14:40:00,74.69,74.7,74.61,74.65,60256.0,65.9256,65.9344,65.855,65.8903,60256.0
2018-05-11 14:50:00,74.65,74.69,74.57,74.67,88941.0,65.8903,65.9256,65.8197,65.9079,88941.0
2018-05-11 15:00:00,74.67,74.73,74.65,74.7,125326.0,65.9079,65.9609,65.8903,65.9344,125326.0
2018-05-11 15:10:00,74.69,74.74,74.68,74.7,89090.0,65.9256,65.9697,65.9167,65.9344,89090.0
2018-05-11 15:20:00,74.71,74.71,74.66,74.7,73208.0,65.9432,65.9432,65.8991,65.9344,73208.0
2018-05-11 15:30:00,74.7,74.77,74.67,74.76,183396.0,65.9344,65.9962,65.9079,65.9874,183396.0
2018-05-11 15:40:00,74.75,74.76,74.64,74.68,245301.0,65.9785,65.9874,65.8814,65.9167,245301.0
2018-05-11 15:50:00,74.69,74.74,74.64,74.73,926034.0,65.9256,65.9697,65.8814,65.9609,926034.0
2018-05-14 09:30:00,74.89,75.14,74.85,75.01,507716.0,66.1021,66.3228,66.0668,66.208,507716.0
2018-05-14 09:40:00,75.0,75.03,74.93,74.93,94662.0,66.1992,66.2257,66.1374,66.1374,94662.0
2018-05-14 09:50:00,74.94,74.99,74.87,74.9,156427.0,66.1462,66.1904,66.0845,66.1109,156427.0
2018-05-14 10:00:00,74.9,74.91,74.75,74.78,210314.0,66.1109,66.1198,65.9785,66.005,210314.0
2018-05-14 10:10:00,74.78,74.79,74.72,74.77,278824.0,66.005,66.0138,65.9521,65.9962,278824.0
2018-05-14 10:20:00,74.77,74.83,74.74,74.83,62011.0,65.9962,66.0491,65.9697,66.0491,62011.0
2018-05-14 10:30:00,74.84,74.96,74.83,74.91,116216.0,66.058,66.1639,66.0491,66.1198,116216.0
2018-05-14 10:40:00,74.91,74.94,74.85,74.86,51785.0,66.1198,66.1462,66.0668,66.0756,51785.0
2018-05-14 10:50:00,74.86,74.88,74.81,74.82,72894.0,66.0756,66.0933,66.0315,66.0403,72894.0
2018-05-14 11:00:00,74.82,74.84,74.78,74.83,59046.0,66.0403,66.058,66.005,66.0491,59046.0
2018-05-14 11:10:00,74.83,74.86,74.8,74.83,42223.0,66.0491,66.0756,66.0227,66.0491,42223.0
2018-05-14 11:20:00,74.83,74.89,74.77,74.79,75770.0,66.0491,66.1021,65.9962,66.0138,75770.0
2018-05-14 11:30:00,74.8,74.85,74.8,74.8,31114.0,66.0227,66.0668,66.0227,66.0227,31114.0
2018-05-14 11:40:00,74.79,74.79,74.69,74.69,77274.0,66.0138,66.0138,65.9256,65.9256,77274.0
2018-05-14 11:50:00,74.68,74.73,74.66,74.71,92992.0,65.9167,65.9609,65.8991,65.9432,92992.0
2018-05-14 12:00:00,74.72,74.87,74.7,74.84,269936.0,65.9521,66.0845,65.9344,66.058,269936.0
2018-05-14 12:10:00,74.84,74.86,74.77,74.78,138284.0,66.058,66.0756,65.9962,66.005,138284.0
2018-05-14 12:20:00,74.78,74.8,74.72,74.73,59534.0,66.005,66.0227,65.9521,65.9609,59534.0
2018-05-14 12:30:00,74.72,74.76,74.72,74.73,41407.0,65.9521,65.9874,65.9521,65.9609,41407.0
2018-05-14 12:40:00,74.73,74.76,74.68,74.72,69849.0,65.9609,65.9874,65.9167,65.9521,69849.0
2018-05-14 12:50:00,74.72,74.74,74.64,74.65,45585.0,65.9521,65.9697,65.8814,65.8903,45585.0
2018-05-14 13:00:00,74.64,74.67,74.59,74.64,88080.0,65.8814,65.9079,65.8373,65.8814,88080.0
2018-05-14 13:10:00,74.63,74.65,74.51,74.53,192450.0,65.8726,65.8903,65.7667,65.7843,192450.0
2018-05-14 13:20:00,74.53,74.57,74.5,74.56,66676.0,65.7843,65.8197,65.7579,65.8108,66676.0
2018-05-14 13:30:00,74.55,74.63,74.5,74.63,108882.0,65.802,65.8726,65.7579,65.8726,108882.0
2018-05-14 13:40:00,74.62,74.66,74.6,74.63,36367.0,65.8638,65.8991,65.8461,65.8726,36367.0
2018-05-14 13:50:00,74.62,74.67,74.56,74.58,433804.0,65.8638,65.9079,65.8108,65.8285,433804.0
2018-05-14 14:00:00,74.58,74.59,74.45,74.46,149933.0,65.8285,65.8373,65.7137,65.7226,149933.0
2018-05-14 14:10:00,74.46,74.5,74.41,74.45,100471.0,65.7226,65.7579,65.6784,65.7137,100471.0
2018-05-14 14:20:00,74.45,74.55,74.45,74.53,76322.0,65.7137,65.802,65.7137,65.7843,76322.0
2018-05-14 14:30:00,74.53,74.63,74.51,74.63,82357.0,65.7843,65.8726,65.7667,65.8726,82357.0
2018-05-14 14:40:00,74.64,74.64,74.55,74.57,80219.0,65.8814,65.8814,65.802,65.8197,80219.0
2018-05-14 14:50:00,74.56,74.64,74.55,74.62,73253.0,65.8108,65.8814,65.802,65.8638,73253.0
2018-05-14 15:00:00,74.62,74.65,74.58,74.65,82261.0,65.8638,65.8903,65.8285,65.8903,82261.0
2018-05-14 15:10:00,74.65,74.69,74.58,74.59,71249.0,65.8903,65.9256,65.8285,65.8373,71249.0
2018-05-14 15:20:00,74.59,74.68,74.58,74.64,58497.0,65.8373,65.9167,65.8285,65.8814,58497.0
2018-05-14 15:30:00,74.64,74.67,74.58,74.59,141249.0,65.8814,65.9079,65.8285,65.8373,141249.0
2018-05-14 15:40:00,74.59,74.62,74.48,74.5,148699.0,65.8373,65.8638,65.7402,65.7579,148699.0
2018-05-14 15:50:00,74.49,74.61,74.48,74.6,712910.0,65.749,65.855,65.7402,65.8461,712910.0
2018-05-15 09:30:00,74.18,74.25,74.08,74.13,573171.0,65.4754,65.5372,65.3872,65.4313,573171.0
2018-05-15 09:40:00,74.13,74.33,74.02,74.31,585436.0,65.4313,65.6078,65.3342,65.5902,585436.0
2018-05-15 09:50:00,74.31,74.35,74.13,74.14,346037.0,65.5902,65.6255,65.4313,65.4401,346037.0
2018-05-15 10:00:00,74.14,74.22,74.09,74.13,293900.0,65.4401,65.5107,65.396,65.4313,293900.0
2018-05-15 10:10:00,74.13,74.22,74.12,74.21,366542.0,65.4313,65.5107,65.4225,65.5019,366542.0
2018-05-15 10:20:00,74.2,74.27,74.09,74.09,178409.0,65.4931,65.5549,65.396,65.396,178409.0
2018-05-15 10:30:00,74.09,74.26,74.08,74.24,112944.0,65.396,65.546,65.3872,65.5284,112944.0
2018-05-15 10:40:00,74.24,74.25,74.04,74.08,163425.0,65.5284,65.5372,65.3518,65.3872,163425.0
2018-05-15 10:50:00,74.08,74.21,74.01,74.17,299087.0,65.3872,65.5019,65.3254,65.4666,299087.0
2018-05-15 11:00:00,74.17,74.26,74.16,74.21,113857.0,65.4666,65.546,65.4578,65.5019,113857.0
2018-05-15 11:10:00,74.2,74.32,74.17,74.31,89546.0,65.4931,65.599,65.4666,65.5902,89546.0
2018-05-15 11:20:00,74.31,74.31,74.2,74.26,378010.0,65.5902,65.5902,65.4931,65.546,378010.0
2018-05-15 11:30:00,74.25,74.33,74.23,74.26,264410.0,65.5372,65.6078,65.5196,65.546,264410.0
2018-05-15 11:40:00,74.26,74.3,74.19,74.3,151979.0,65.546,65.5813,65.4842,65.5813,151979.0
2018-05-15 11:50:00,74.3,74.34,74.15,74.17,166970.0,65.5813,65.6166,65.4489,65.4666,166970.0
2018-05-15 12:00:00,74.16,74.19,74.03,74.1,155038.0,65.4578,65.4842,65.343,65.4048,155038.0
2018-05-15 12:10:00,74.09,74.11,74.03,74.06,149203.0,65.396,65.4136,65.343,65.3695,149203.0
2018-05-15 12:20:00,74.07,74.11,74.04,74.11,106560.0,65.3783,65.4136,65.3518,65.4136,106560.0
2018-05-15 12:30:00,74.1,74.2,74.08,74.17,121460.0,65.4048,65.4931,65.3872,65.4666,121460.0
2018-05-15 12:40:00,74.17,74.32,74.15,74.3,120779.0,65.4666,65.599,65.4489,65.5813,120779.0
2018-05-15 12:50:00,74.3,74.39,74.26,74.27,127377.0,65.5813,65.6608,65.546,65.5549,127377.0
2018-05-15 13:00:00,74.26,74.3,74.15,74.17,193718.0,65.546,65.5813,65.4489,65.4666,193718.0
2018-05-15 13:10:00,74.17,74.21,74.15,74.18,50952.0,65.4666,65.5019,65.4489,65.4754,50952.0
2018-05-15 13:20:00,74.19,74.24,74.12,74.17,124813.0,65.4842,65.5284,65.4225,65.4666,124813.0
2018-05-15 13:30:00,74.16,74.2,74.12,74.12,55860.0,65.4578,65.4931,65.4225,65.4225,55860.0
2018-05-15 13:40:00,74.12,74.22,74.11,74.21,88912.0,65.4225,65.5107,65.4136,65.5019,88912.0
2018-05-15 13:50:00,74.21,74.21,74.04,74.06,179690.0,65.5019,65.5019,65.3518,65.3695,179690.0
2018-05-15 14:00:00,74.05,74.16,74.04,74.11,83743.0,65.3607,65.4578,65.3518,65.4136,83743.0
2018-05-15 14:10:00,74.1,74.2,74.1,74.17,174849.0,65.4048,65.4931,65.4048,65.4666,174849.0
2018-05-15 14:20:00,74.18,74.29,74.09,74.22,414770.0,65.4754,65.5725,65.396,65.5107,414770.0
2018-05-15 14:30:00,74.21,74.39,74.19,74.27,255110.0,65.5019,65.6608,65.4842,65.5549,255110.0
2018-05-15 14:40:00,74.27,74.3,74.2,74.22,80735.0,65.5549,65.5813,65.4931,65.5107,80735.0
2018-05-15 14:50:00,74.22,74.26,74.14,74.19,98897.0,65.5107,65.546,65.4401,65.4842,98897.0
2018-05-15 15:00:00,74.2,74.23,74.12,74.17,129060.0,65.4931,65.5196,65.4225,65.4666,129060.0
2018-05-15 15:10:00,74.16,74.19,74.1,74.16,193357.0,65.4578,65.4842,65.4048,65.4578,193357.0
2018-05-15 15:20:00,74.16,74.19,74.09,74.15,260432.0,65.4578,65.4842,65.396,65.4489,260432.0
2018-05-15 15:30:00,74.15,74.26,74.12,74.22,298356.0,65.4489,65.546,65.4225,65.5107,298356.0
2018-05-15 15:40:00,74.21,74.22,74.12,74.14,927830.0,65.5019,65.5107,65.4225,65.4401,927830.0
2018-05-15 15:50:00,74.15,74.37,74.15,74.33,1119185.0,65.4489,65.6431,65.4489,65.6078,1119185.0
2018-05-16 09:30:00,74.32,74.56,74.24,74.51,515678.0,65.599,65.8108,65.5284,65.7667,515678.0
2018-05-16 09:40:00,74.51,74.65,74.45,74.63,425889.0,65.7667,65.8903,65.7137,65.8726,425889.0
2018-05-16 09:50:00,74.63,74.64,74.57,74.6,126721.0,65.8726,65.8814,65.8197,65.8461,126721.0
2018-05-16 10:00:00,74.61,74.61,74.45,74.47,198459.0,65.855,65.855,65.7137,65.7314,198459.0
2018-05-16 10:10:00,74.47,74.47,74.37,74.44,270521.0,65.7314,65.7314,65.6431,65.7049,270521.0
2018-05-16 10:20:00,74.44,74.5,74.37,74.42,127132.0,65.7049,65.7579,65.6431,65.6873,127132.0
2018-05-16 10:30:00,74.43,74.52,74.42,74.48,101269.0,65.6961,65.7755,65.6873,65.7402,101269.0
2018-05-16 10:40:00,74.48,74.54,74.45,74.49,129553.0,65.7402,65.7932,65.7137,65.749,129553.0
2018-05-16 10:50:00,74.48,74.51,74.41,74.46,117814.0,65.7402,65.7667,65.6784,65.7226,117814.0
2018-05-16 11:00:00,74.45,74.45,74.38,74.43,70446.0,65.7137,65.7137,65.6519,65.6961,70446.0
2018-05-16 11:10:00,74.44,74.52,74.42,74.52,66587.0,65.7049,65.7755,65.6873,65.7755,66587.0
2018-05-16 11:20:00,74.52,74.6,74.42,74.45,127822.0,65.7755,65.8461,65.6873,65.7137,127822.0
2018-05-16 11:30:00,74.45,74.54,74.45,74.52,175478.0,65.7137,65.7932,65.7137,65.7755,175478.0
2018-05-16 11:40:00,74.52,74.55,74.47,74.53,101512.0,65.7755,65.802,65.7314,65.7843,101512.0
2018-05-16 11:50:00,74.53,74.61,74.5,74.6,51914.0,65.7843,65.855,65.7579,65.8461,51914.0
2018-05-16 12:00:00,74.61,74.76,74.61,74.7,105702.0,65.855,65.9874,65.855,65.9344,105702.0
2018-05-16 12:10:00,74.7,74.73,74.66,74.71,49216.0,65.9344,65.9609,65.8991,65.9432,49216.0
2018-05-16 12:20:00,74.7,74.76,74.64,74.75,66168.0,65.9344,65.9874,65.8814,65.9785,66168.0
2018-05-16 12:30:00,74.75,74.84,74.75,74.84,77386.0,65.9785,66.058,65.9785,66.058,77386.0
2018-05-16 12:40:00,74.83,74.85,74.75,74.76,74651.0,66.0491,66.0668,65.9785,65.9874,74651.0
2018-05-16 12:50:00,74.77,74.8,74.73,74.77,53633.0,65.9962,66.0227,65.9609,65.9962,53633.0
2018-05-16 13:00:00,74.77,74.82,74.72,74.75,43543.0,65.9962,66.0403,65.9521,65.9785,43543.0
2018-05-16 13:10:00,74.75,74.75,74.69,74.7,46453.0,65.9785,65.9785,65.9256,65.9344,46453.0
2018-05-16 13:20:00,74.7,74.75,74.68,74.7,40469.0,65.9344,65.9785,65.9167,65.9344,40469.0
2018-05-16 13:30:00,74.7,74.78,74.7,74.78,24914.0,65.9344,66.005,65.9344,66.005,24914.0
2018-05-16 13:40:00,74.78,74.8,74.74,74.75,59520.0,66.005,66.0227,65.9697,65.9785,59520.0
2018-05-16 13:50:00,74.75,74.81,74.74,74.8,34054.0,65.9785,66.0315,65.9697,66.0227,34054.0
2018-05-16 14:00:00,74.81,74.82,74.78,74.8,60347.0,66.0315,66.0403,66.005,66.0227,60347.0
2018-05-16 14:10:00,74.81,74.85,74.81,74.83,178663.0,66.0315,66.0668,66.0315,66.0491,178663.0
2018-05-16 14:20:00,74.83,74.84,74.76,74.78,64545.0,66.0491,66.058,65.9874,66.005,64545.0
2018-05-16 14:30:00,74.78,74.8,74.75,74.79,93390.0,66.005,66.0227,65.9785,66.0138,93390.0
2018-05-16 14:40:00,74.79,74.81,74.76,74.76,71141.0,66.0138,66.0315,65.9874,65.9874,71141.0
2018-05-16 14:50:00,74.77,74.81,74.75,74.78,72428.0,65.9962,66.0315,65.9785,66.005,72428.0
2018-05-16 15:00:00,74.78,74.78,74.66,74.68,151608.0,66.005,66.005,65.8991,65.9167,151608.0
2018-05-16 15:10:00,74.67,74.68,74.59,74.61,245869.0,65.9079,65.9167,65.8373,65.855,245869.0
2018-05-16 15:20:00,74.62,74.66,74.59,74.59,168061.0,65.8638,65.8991,65.8373,65.8373,168061.0
2018-05-16 15:30:00,74.59,74.62,74.56,74.61,253244.0,65.8373,65.8638,65.8108,65.855,253244.0
2018-05-16 15:40:00,74.61,74.61,74.46,74.47,251713.0,65.855,65.855,65.7226,65.7314,251713.0
2018-05-16 15:50:00,74.47,74.61,74.47,74.6,891474.0,65.7314,65.855,65.7314,65.8461,891474.0
2018-05-17 09:30:00,74.57,74.74,74.53,74.59,184219.0,65.8197,65.9697,65.7843,65.8373,184219.0
2018-05-17 09:40:00,74.59,74.68,74.52,74.65,288797.0,65.8373,65.9167,65.7755,65.8903,288797.0
2018-05-17 09:50:00,74.64,74.73,74.61,74.61,122146.0,65.8814,65.9609,65.855,65.855,122146.0
2018-05-17 10:00:00,74.64,74.91,74.64,74.84,157315.0,65.8814,66.1198,65.8814,66.058,157315.0
2018-05-17 10:10:00,74.85,74.96,74.84,74.91,139498.0,66.0668,66.1639,66.058,66.1198,139498.0
2018-05-17 10:20:00,74.92,75.01,74.91,74.97,71265.0,66.1286,66.208,66.1198,66.1727,71265.0
2018-05-17 10:30:00,74.98,75.19,74.97,75.14,167469.0,66.1815,66.3669,66.1727,66.3228,167469.0
2018-05-17 10:40:00,75.14,75.18,75.1,75.17,454091.0,66.3228,66.3581,66.2875,66.3492,454091.0
2018-05-17 10:50:00,75.18,75.21,75.13,75.16,66684.0,66.3581,66.3846,66.3139,66.3404,66684.0
2018-05-17 11:00:00,75.16,75.21,75.09,75.11,60339.0,66.3404,66.3846,66.2786,66.2963,60339.0
2018-05-17 11:10:00,75.1,75.11,75.03,75.1,295969.0,66.2875,66.2963,66.2257,66.2875,295969.0
2018-05-17 11:20:00,75.1,75.16,75.08,75.13,37936.0,66.2875,66.3404,66.2698,66.3139,37936.0
2018-05-17 11:30:00,75.13,75.14,75.04,75.09,132795.0,66.3139,66.3228,66.2345,66.2786,132795.0
2018-05-17 11:40:00,75.09,75.15,75.06,75.06,58628.0,66.2786,66.3316,66.2522,66.2522,58628.0
2018-05-17 11:50:00,75.06,75.11,75.03,75.08,53625.0,66.2522,66.2963,66.2257,66.2698,53625.0
2018-05-17 12:00:00,75.08,75.1,75.03,75.08,108469.0,66.2698,66.2875,66.2257,66.2698,108469.0
2018-05-17 12:10:00,75.09,75.16,75.08,75.13,34200.0,66.2786,66.3404,66.2698,66.3139,34200.0
2018-05-17 12:20:00,75.14,75.16,75.1,75.1,81197.0,66.3228,66.3404,66.2875,66.2875,81197.0
2018-05-17 12:30:00,75.1,75.15,75.08,75.08,69977.0,66.2875,66.3316,66.2698,66.2698,69977.0
2018-05-17 12:40:00,75.09,75.09,74.97,74.98,139002.0,66.2786,66.2786,66.1727,66.1815,139002.0
2018-05-17 12:50:00,74.98,75.03,74.95,75.0,57717.0,66.1815,66.2257,66.1551,66.1992,57717.0
2018-05-17 13:00:00,75.0,75.03,74.98,74.98,47672.0,66.1992,66.2257,66.1815,66.1815,47672.0
2018-05-17 13:10:00,74.99,75.02,74.92,74.98,39106.0,66.1904,66.2168,66.1286,66.1815,39106.0
2018-05-17 13:20:00,74.97,75.06,74.97,75.0,79709.0,66.1727,66.2522,66.1727,66.1992,79709.0
2018-05-17 13:30:00,75.01,75.03,74.98,75.0,49548.0,66.208,66.2257,66.1815,66.1992,49548.0
2018-05-17 13:40:00,75.0,75.01,74.87,74.89,383966.0,66.1992,66.208,66.0845,66.1021,383966.0
2018-05-17 13:50:00,74.89,74.94,74.72,74.76,519090.0,66.1021,66.1462,65.9521,65.9874,519090.0
2018-05-17 14:00:00,74.75,74.79,74.65,74.73,588993.0,65.9785,66.0138,65.8903,65.9609,588993.0
2018-05-17 14:10:00,74.72,74.85,74.71,74.85,187451.0,65.9521,66.0668,65.9432,66.0668,187451.0
2018-05-17 14:20:00,74.85,74.9,74.83,74.87,153265.0,66.0668,66.1109,66.0491,66.0845,153265.0
2018-05-17 14:30:00,74.87,74.93,74.87,74.9,136312.0,66.0845,66.1374,66.0845,66.1109,136312.0
2018-05-17 14:40:00,74.9,74.93,74.87,74.92,129906.0,66.1109,66.1374,66.0845,66.1286,129906.0
2018-05-17 14:50:00,74.91,74.99,74.88,74.98,339547.0,66.1198,66.1904,66.0933,66.1815,339547.0
2018-05-17 15:00:00,74.98,75.01,74.96,74.99,158769.0,66.1815,66.208,66.1639,66.1904,158769.0
2018-05-17 15:10:00,75.0,75.0,74.83,74.86,79533.0,66.1992,66.1992,66.0491,66.0756,79533.0
2018-05-17 15:20:00,74.86,74.92,74.82,74.83,81894.0,66.0756,66.1286,66.0403,66.0491,81894.0
2018-05-17 15:30:00,74.83,74.85,74.81,74.83,82939.0,66.0491,66.0668,66.0315,66.0491,82939.0
2018-05-17 15:40:00,74.83,74.89,74.8,74.89,481009.0,66.0491,66.1021,66.0227,66.1021,481009.0
2018-05-17 15:50:00,74.89,74.93,74.82,74.89,778184.0,66.1021,66.1374,66.0403,66.1021,778184.0
2018-05-18 09:30:00,74.89,75.24,74.86,75.2,219863.0,66.1021,66.411,66.0756,66.3757,219863.0
2018-05-18 09:40:00,75.19,75.22,75.08,75.22,143537.0,66.3669,66.3934,66.2698,66.3934,143537.0
2018-05-18 09:50:00,75.21,75.25,75.15,75.23,169528.0,66.3846,66.4199,66.3316,66.4022,169528.0
2018-05-18 10:00:00,75.23,75.27,75.14,75.26,244613.0,66.4022,66.4375,66.3228,66.4287,244613.0
2018-05-18 10:10:00,75.25,75.31,75.21,75.28,136823.0,66.4199,66.4728,66.3846,66.4463,136823.0
2018-05-18 10:20:00,75.29,75.42,75.29,75.35,187406.0,66.4552,66.5699,66.4552,66.5081,187406.0
2018-05-18 10:30:00,75.35,75.36,75.05,75.06,360057.0,66.5081,66.517,66.2433,66.2522,360057.0
2018-05-18 10:40:00,75.06,75.2,75.03,75.18,119923.0,66.2522,66.3757,66.2257,66.3581,119923.0
2018-05-18 10:50:00,75.18,75.22,75.16,75.17,60026.0,66.3581,66.3934,66.3404,66.3492,60026.0
2018-05-18 11:00:00,75.18,75.27,75.16,75.23,94593.0,66.3581,66.4375,66.3404,66.4022,94593.0
2018-05-18 11:10:00,75.23,75.33,75.22,75.3,84579.0,66.4022,66.4905,66.3934,66.464,84579.0
2018-05-18 11:20:00,75.3,75.31,75.13,75.14,446285.0,66.464,66.4728,66.3139,66.3228,446285.0
2018-05-18 11:30:00,75.15,75.3,75.15,75.3,380437.0,66.3316,66.464,66.3316,66.464,380437.0
2018-05-18 11:40:00,75.3,75.34,75.27,75.29,82137.0,66.464,66.4993,66.4375,66.4552,82137.0
2018-05-18 11:50:00,75.29,75.38,75.25,75.35,88369.0,66.4552,66.5346,66.4199,66.5081,88369.0
2018-05-18 12:00:00,75.36,75.36,75.27,75.29,64323.0,66.517,66.517,66.4375,66.4552,64323.0
2018-05-18 12:10:00,75.29,75.31,75.25,75.31,50108.0,66.4552,66.4728,66.4199,66.4728,50108.0
2018-05-18 12:20:00,75.31,75.31,75.24,75.25,49036.0,66.4728,66.4728,66.411,66.4199,49036.0
2018-05-18 12:30:00,75.24,75.29,75.22,75.28,61166.0,66.411,66.4552,66.3934,66.4463,61166.0
2018-05-18 12:40:00,75.28,75.38,75.27,75.36,62841.0,66.4463,66.5346,66.4375,66.517,62841.0
2018-05-18 12:50:00,75.36,75.37,75.29,75.35,49587.0,66.517,66.5258,66.4552,66.5081,49587.0
2018-05-18 13:00:00,75.34,75.38,75.31,75.36,51957.0,66.4993,66.5346,66.4728,66.517,51957.0
2018-05-18 13:10:00,75.36,75.45,75.33,75.44,136763.0,66.517,66.5964,66.4905,66.5876,136763.0
2018-05-18 13:20:00,75.43,75.47,75.42,75.45,106727.0,66.5787,66.614,66.5699,66.5964,106727.0
2018-05-18 13:30:00,75.44,75.45,75.32,75.38,57577.0,66.5876,66.5964,66.4816,66.5346,57577.0
2018-05-18 13:40:00,75.37,75.4,75.32,75.36,85152.0,66.5258,66.5523,66.4816,66.517,85152.0
2018-05-18 13:50:00,75.35,75.37,75.32,75.34,49611.0,66.5081,66.5258,66.4816,66.4993,49611.0
2018-05-18 14:00:00,75.34,75.36,75.3,75.34,78766.0,66.4993,66.517,66.464,66.4993,78766.0
2018-05-18 14:10:00,75.35,75.38,75.33,75.37,72857.0,66.5081,66.5346,66.4905,66.5258,72857.0
2018-05-18 14:20:00,75.37,75.39,75.36,75.38,145121.0,66.5258,66.5434,66.517,66.5346,145121.0
2018-05-18 14:30:00,75.37,75.39,75.36,75.37,175893.0,66.5258,66.5434,66.517,66.5258,175893.0
2018-05-18 14:40:00,75.38,75.41,75.36,75.39,72525.0,66.5346,66.5611,66.517,66.5434,72525.0
2018-05-18 14:50:00,75.39,75.43,75.39,75.42,73382.0,66.5434,66.5787,66.5434,66.5699,73382.0
2018-05-18 15:00:00,75.42,75.43,75.34,75.36,105778.0,66.5699,66.5787,66.4993,66.517,105778.0
2018-05-18 15:10:00,75.36,75.37,75.33,75.34,104373.0,66.517,66.5258,66.4905,66.4993,104373.0
2018-05-18 15:20:00,75.34,75.38,75.33,75.37,111456.0,66.4993,66.5346,66.4905,66.5258,111456.0
2018-05-18 15:30:00,75.37,75.42,75.34,75.41,147982.0,66.5258,66.5699,66.4993,66.5611,147982.0
2018-05-18 15:40:00,75.41,75.43,75.37,75.41,252324.0,66.5611,66.5787,66.5258,66.5611,252324.0
2018-05-18 15:50:00,75.41,75.41,75.32,75.33,1160337.0,66.5611,66.5611,66.4816,66.4905,1160337.0
2018-05-21 09:30:00,76.1,76.45,76.0,76.38,625111.0,67.1701,67.479,67.0819,67.4173,625111.0
2018-05-21 09:40:00,76.38,76.48,76.38,76.41,424058.0,67.4173,67.5055,67.4173,67.4437,424058.0
2018-05-21 09:50:00,76.41,76.41,76.19,76.2,483292.0,67.4437,67.4437,67.2496,67.2584,483292.0
2018-05-21 10:00:00,76.2,76.39,76.18,76.39,440496.0,67.2584,67.4261,67.2407,67.4261,440496.0
2018-05-21 10:10:00,76.39,76.52,76.38,76.5,336126.0,67.4261,67.5408,67.4173,67.5232,336126.0
2018-05-21 10:20:00,76.5,76.56,76.5,76.55,260275.0,67.5232,67.5761,67.5232,67.5673,260275.0
2018-05-21 10:30:00,76.56,76.75,76.56,76.7,1229905.0,67.5761,67.7438,67.5761,67.6997,1229905.0
2018-05-21 10:40:00,76.69,76.81,76.69,76.79,289055.0,67.6909,67.7968,67.6909,67.7792,289055.0
2018-05-21 10:50:00,76.79,76.79,76.68,76.73,269779.0,67.7792,67.7792,67.6821,67.7262,269779.0
2018-05-21 11:00:00,76.74,76.75,76.62,76.62,283758.0,67.735,67.7438,67.6291,67.6291,283758.0
2018-05-21 11:10:00,76.62,76.7,76.61,76.63,199307.0,67.6291,67.6997,67.6203,67.6379,199307.0
2018-05-21 11:20:00,76.63,76.65,76.38,76.42,181212.0,67.6379,67.6556,67.4173,67.4526,181212.0
2018-05-21 11:30:00,76.42,76.49,76.38,76.42,307735.0,67.4526,67.5144,67.4173,67.4526,307735.0
2018-05-21 11:40:00,76.42,76.46,76.37,76.45,195225.0,67.4526,67.4879,67.4084,67.479,195225.0
2018-05-21 11:50:00,76.44,76.49,76.4,76.49,88365.0,67.4702,67.5144,67.4349,67.5144,88365.0
2018-05-21 12:00:00,76.49,76.5,76.42,76.43,77006.0,67.5144,67.5232,67.4526,67.4614,77006.0
2018-05-21 12:10:00,76.42,76.61,76.42,76.56,152979.0,67.4526,67.6203,67.4526,67.5761,152979.0
2018-05-21 12:20:00,76.56,76.57,76.48,76.48,88679.0,67.5761,67.585,67.5055,67.5055,88679.0
2018-05-21 12:30:00,76.48,76.49,76.42,76.46,72185.0,67.5055,67.5144,67.4526,67.4879,72185.0
2018-05-21 12:40:00,76.45,76.53,76.43,76.45,73120.0,67.479,67.5497,67.4614,67.479,73120.0
2018-05-21 12:50:00,76.44,76.5,76.42,76.44,62115.0,67.4702,67.5232,67.4526,67.4702,62115.0
2018-05-21 13:00:00,76.44,76.52,76.43,76.52,76907.0,67.4702,67.5408,67.4614,67.5408,76907.0
2018-05-21 13:10:00,76.51,76.55,76.47,76.53,121550.0,67.532,67.5673,67.4967,67.5497,121550.0
2018-05-21 13:20:00,76.54,76.56,76.47,76.5,65165.0,67.5585,67.5761,67.4967,67.5232,65165.0
2018-05-21 13:30:00,76.51,76.58,76.48,76.57,105327.0,67.532,67.5938,67.5055,67.585,105327.0
2018-05-21 13:40:00,76.56,76.62,76.56,76.61,153433.0,67.5761,67.6291,67.5761,67.6203,153433.0
2018-05-21 13:50:00,76.61,76.65,76.57,76.64,79003.0,67.6203,67.6556,67.585,67.6468,79003.0
2018-05-21 14:00:00,76.64,76.72,76.57,76.7,768871.0,67.6468,67.7174,67.585,67.6997,768871.0
2018-05-21 14:10:00,76.69,76.72,76.6,76.61,147969.0,67.6909,67.7174,67.6114,67.6203,147969.0
2018-05-21 14:20:00,76.6,76.67,76.59,76.62,151148.0,67.6114,67.6732,67.6026,67.6291,151148.0
2018-05-21 14:30:00,76.62,76.62,76.49,76.54,358238.0,67.6291,67.6291,67.5144,67.5585,358238.0
2018-05-21 14:40:00,76.54,76.58,76.51,76.55,115000.0,67.5585,67.5938,67.532,67.5673,115000.0
2018-05-21 14:50:00,76.56,76.69,76.56,76.67,953198.0,67.5761,67.6909,67.5761,67.6732,953198.0
2018-05-21 15:00:00,76.67,76.67,76.56,76.59,129405.0,67.6732,67.6732,67.5761,67.6026,129405.0
2018-05-21 15:10:00,76.58,76.65,76.55,76.56,164207.0,67.5938,67.6556,67.5673,67.5761,164207.0
2018-05-21 15:20:00,76.56,76.57,76.44,76.49,834938.0,67.5761,67.585,67.4702,67.5144,834938.0
2018-05-21 15:30:00,76.49,76.49,76.4,76.44,264925.0,67.5144,67.5144,67.4349,67.4702,264925.0
2018-05-21 15:40:00,76.44,76.47,76.38,76.42,593200.0,67.4702,67.4967,67.4173,67.4526,593200.0
2018-05-21 15:50:00,76.42,76.5,76.42,76.48,1387112.0,67.4526,67.5232,67.4526,67.5055,1387112.0
2018-05-22 09:30:00,76.6,76.68,76.33,76.4,302291.0,67.6114,67.6821,67.3731,67.4349,302291.0
2018-05-22 09:40:00,76.39,76.49,76.37,76.46,394732.0,67.4261,67.5144,67.4084,67.4879,394732.0
2018-05-22 09:50:00,76.46,76.55,76.41,76.53,157236.0,67.4879,67.5673,67.4437,67.5497,157236.0
2018-05-22 10:00:00,76.53,76.61,76.49,76.54,167063.0,67.5497,67.6203,67.5144,67.5585,167063.0
2018-05-22 10:10:00,76.53,76.61,76.32,76.37,254499.0,67.5497,67.6203,67.3643,67.4084,254499.0
2018-05-22 10:20:00,76.37,76.42,76.32,76.35,93513.0,67.4084,67.4526,67.3643,67.3908,93513.0
2018-05-22 10:30:00,76.36,76.44,76.32,76.4,156966.0,67.3996,67.4702,67.3643,67.4349,156966.0
2018-05-22 10:40:00,76.4,76.42,76.29,76.3,166238.0,67.4349,67.4526,67.3378,67.3466,166238.0
2018-05-22 10:50:00,76.3,76.34,76.26,76.28,125957.0,67.3466,67.382,67.3113,67.329,125957.0
2018-05-22 11:00:00,76.28,76.38,76.27,76.3,234878.0,67.329,67.4173,67.3202,67.3466,234878.0
2018-05-22 11:10:00,76.3,76.39,76.29,76.39,354377.0,67.3466,67.4261,67.3378,67.4261,354377.0
2018-05-22 11:20:00,76.39,76.39,76.34,76.35,175246.0,67.4261,67.4261,67.382,67.3908,175246.0
2018-05-22 11:30:00,76.35,76.35,76.27,76.29,75651.0,67.3908,67.3908,67.3202,67.3378,75651.0
2018-05-22 11:40:00,76.29,76.31,76.19,76.2,498354.0,67.3378,67.3555,67.2496,67.2584,498354.0
2018-05-22 11:50:00,76.2,76.22,76.18,76.19,81248.0,67.2584,67.276,67.2407,67.2496,81248.0
2018-05-22 12:00:00,76.18,76.22,76.16,76.17,129739.0,67.2407,67.276,67.2231,67.2319,129739.0
2018-05-22 12:10:00,76.17,76.2,76.14,76.17,206078.0,67.2319,67.2584,67.2054,67.2319,206078.0
2018-05-22 12:20:00,76.17,76.2,76.11,76.15,164930.0,67.2319,67.2584,67.1789,67.2143,164930.0
2018-05-22 12:30:00,76.16,76.19,76.08,76.11,89770.0,67.2231,67.2496,67.1525,67.1789,89770.0
2018-05-22 12:40:00,76.12,76.14,76.1,76.12,44216.0,67.1878,67.2054,67.1701,67.1878,44216.0
2018-05-22 12:50:00,76.13,76.14,76.08,76.1,56260.0,67.1966,67.2054,67.1525,67.1701,56260.0
2018-05-22 13:00:00,76.1,76.1,76.05,76.06,121402.0,67.1701,67.1701,67.126,67.1348,121402.0
2018-05-22 13:10:00,76.06,76.09,76.02,76.03,164170.0,67.1348,67.1613,67.0995,67.1083,164170.0
2018-05-22 13:20:00,76.02,76.04,75.98,76.03,84627.0,67.0995,67.1172,67.0642,67.1083,84627.0
2018-05-22 13:30:00,76.04,76.04,75.97,75.97,55595.0,67.1172,67.1172,67.0554,67.0554,55595.0
2018-05-22 13:40:00,75.97,76.01,75.91,75.94,463283.0,67.0554,67.0907,67.0024,67.0289,463283.0
2018-05-22 13:50:00,75.94,75.97,75.92,75.95,44447.0,67.0289,67.0554,67.0112,67.0377,44447.0
2018-05-22 14:00:00,75.94,75.99,75.93,75.97,89491.0,67.0289,67.073,67.0201,67.0554,89491.0
2018-05-22 14:10:00,75.97,75.99,75.95,75.97,57187.0,67.0554,67.073,67.0377,67.0554,57187.0
2018-05-22 14:20:00,75.98,76.03,75.95,76.0,100762.0,67.0642,67.1083,67.0377,67.0819,100762.0
2018-05-22 14:30:00,76.0,76.04,75.96,75.96,42404.0,67.0819,67.1172,67.0465,67.0465,42404.0
2018-05-22 14:40:00,75.96,75.97,75.93,75.96,156494.0,67.0465,67.0554,67.0201,67.0465,156494.0
2018-05-22 14:50:00,75.95,75.96,75.83,75.84,176018.0,67.0377,67.0465,66.9318,66.9406,176018.0
2018-05-22 15:00:00,75.83,75.85,75.76,75.77,210951.0,66.9318,66.9495,66.87,66.8788,210951.0
2018-05-22 15:10:00,75.78,75.78,75.69,75.74,142430.0,66.8877,66.8877,66.8082,66.8524,142430.0
2018-05-22 15:20:00,75.75,75.76,75.7,75.71,118301.0,66.8612,66.87,66.8171,66.8259,118301.0
2018-05-22 15:30:00,75.71,75.71,75.62,75.65,253149.0,66.8259,66.8259,66.7464,66.7729,253149.0
2018-05-22 15:40:00,75.65,75.66,75.55,75.56,250947.0,66.7729,66.7817,66.6847,66.6935,250947.0
2018-05-22 15:50:00,75.56,75.61,75.49,75.54,1184841.0,66.6935,66.7376,66.6317,66.6758,1184841.0
2018-05-23 09:30:00,75.07,75.19,74.77,75.17,782211.0,66.261,66.3669,65.9962,66.3492,782211.0
2018-05-23 09:40:00,75.16,75.28,75.06,75.09,635310.0,66.3404,66.4463,66.2522,66.2786,635310.0
2018-05-23 09:50:00,75.09,75.26,75.07,75.19,215524.0,66.2786,66.4287,66.261,66.3669,215524.0
2018-05-23 10:00:00,75.19,75.3,75.16,75.28,210942.0,66.3669,66.464,66.3404,66.4463,210942.0
2018-05-23 10:10:00,75.28,75.4,75.25,75.26,300521.0,66.4463,66.5523,66.4199,66.4287,300521.0
2018-05-23 10:20:00,75.26,75.4,75.24,75.31,191987.0,66.4287,66.5523,66.411,66.4728,191987.0
2018-05-23 10:30:00,75.31,75.32,75.16,75.21,180352.0,66.4728,66.4816,66.3404,66.3846,180352.0
2018-05-23 10:40:00,75.2,75.24,75.15,75.18,195773.0,66.3757,66.411,66.3316,66.3581,195773.0
2018-05-23 10:50:00,75.19,75.22,75.1,75.17,182032.0,66.3669,66.3934,66.2875,66.3492,182032.0
2018-05-23 11:00:00,75.17,75.23,75.15,75.19,106743.0,66.3492,66.4022,66.3316,66.3669,106743.0
2018-05-23 11:10:00,75.19,75.24,75.14,75.19,87052.0,66.3669,66.411,66.3228,66.3669,87052.0
2018-05-23 11:20:00,75.18,75.26,75.15,75.16,164167.0,66.3581,66.4287,66.3316,66.3404,164167.0
2018-05-23 11:30:00,75.17,75.21,75.14,75.15,72760.0,66.3492,66.3846,66.3228,66.3316,72760.0
2018-05-23 11:40:00,75.15,75.21,75.1,75.19,109082.0,66.3316,66.3846,66.2875,66.3669,109082.0
2018-05-23 11:50:00,75.19,75.25,74.99,75.0,274582.0,66.3669,66.4199,66.1904,66.1992,274582.0
2018-05-23 12:00:00,74.99,75.09,74.95,75.04,248237.0,66.1904,66.2786,66.1551,66.2345,248237.0
2018-05-23 12:10:00,75.04,75.06,74.93,74.94,132973.0,66.2345,66.2522,66.1374,66.1462,132973.0
2018-05-23 12:20:00,74.94,74.97,74.85,74.88,109586.0,66.1462,66.1727,66.0668,66.0933,109586.0
2018-05-23 12:30:00,74.88,74.9,74.81,74.87,115332.0,66.0933,66.1109,66.0315,66.0845,115332.0
2018-05-23 12:40:00,74.88,75.07,74.88,75.01,376929.0,66.0933,66.261,66.0933,66.208,376929.0
2018-05-23 12:50:00,75.01,75.05,74.96,75.05,106791.0,66.208,66.2433,66.1639,66.2433,106791.0
2018-05-23 13:00:00,75.03,75.04,74.9,74.92,64449.0,66.2257,66.2345,66.1109,66.1286,64449.0
2018-05-23 13:10:00,74.92,74.97,74.88,74.92,126151.0,66.1286,66.1727,66.0933,66.1286,126151.0
2018-05-23 13:20:00,74.92,75.0,74.91,75.0,279734.0,66.1286,66.1992,66.1198,66.1992,279734.0
2018-05-23 13:30:00,75.0,75.01,74.93,74.96,56866.0,66.1992,66.208,66.1374,66.1639,56866.0
2018-05-23 13:40:00,74.97,75.0,74.96,74.98,49809.0,66.1727,66.1992,66.1639,66.1815,49809.0
2018-05-23 13:50:00,74.98,75.01,74.95,74.97,163467.0,66.1815,66.208,66.1551,66.1727,163467.0
2018-05-23 14:00:00,74.97,75.22,74.95,75.2,1122760.0,66.1727,66.3934,66.1551,66.3757,1122760.0
2018-05-23 14:10:00,75.21,75.25,75.15,75.16,622772.0,66.3846,66.4199,66.3316,66.3404,622772.0
2018-05-23 14:20:00,75.17,75.26,75.12,75.14,91621.0,66.3492,66.4287,66.3051,66.3228,91621.0
2018-05-23 14:30:00,75.14,75.16,75.09,75.12,366790.0,66.3228,66.3404,66.2786,66.3051,366790.0
2018-05-23 14:40:00,75.12,75.18,75.11,75.16,109942.0,66.3051,66.3581,66.2963,66.3404,109942.0
2018-05-23 14:50:00,75.16,75.31,75.15,75.29,280158.0,66.3404,66.4728,66.3316,66.4552,280158.0
2018-05-23 15:00:00,75.3,75.38,75.29,75.32,161805.0,66.464,66.5346,66.4552,66.4816,161805.0
2018-05-23 15:10:00,75.33,75.33,75.28,75.33,188391.0,66.4905,66.4905,66.4463,66.4905,188391.0
2018-05-23 15:20:00,75.33,75.37,75.28,75.36,208397.0,66.4905,66.5258,66.4463,66.517,208397.0
2018-05-23 15:30:00,75.35,75.36,75.28,75.31,145383.0,66.5081,66.517,66.4463,66.4728,145383.0
2018-05-23 15:40:00,75.31,75.35,75.26,75.32,387961.0,66.4728,66.5081,66.4287,66.4816,387961.0
2018-05-23 15:50:00,75.32,75.45,75.32,75.43,1812335.0,66.4816,66.5964,66.4816,66.5787,1812335.0
2018-05-24 09:30:00,75.27,75.72,75.27,75.7,551619.0,66.4375,66.8347,66.4375,66.8171,551619.0
2018-05-24 09:40:00,75.7,75.89,75.61,75.63,1082851.0,66.8171,66.9848,66.7376,66.7553,1082851.0
2018-05-24 09:50:00,75.62,75.65,75.39,75.56,497840.0,66.7464,66.7729,66.5434,66.6935,497840.0
2018-05-24 10:00:00,75.56,75.65,75.48,75.58,334333.0,66.6935,66.7729,66.6229,66.7111,334333.0
2018-05-24 10:10:00,75.58,75.65,75.44,75.46,426565.0,66.7111,66.7729,66.5876,66.6052,426565.0
2018-05-24 10:20:00,75.47,75.51,75.34,75.36,207159.0,66.614,66.6494,66.4993,66.517,207159.0
2018-05-24 10:30:00,75.35,75.46,75.22,75.45,148752.0,66.5081,66.6052,66.3934,66.5964,148752.0
2018-05-24 10:40:00,75.45,75.46,75.29,75.38,134217.0,66.5964,66.6052,66.4552,66.5346,134217.0
2018-05-24 10:50:00,75.37,75.42,75.22,75.24,102664.0,66.5258,66.5699,66.3934,66.411,102664.0
2018-05-24 11:00:00,75.23,75.43,75.18,75.41,214271.0,66.4022,66.5787,66.3581,66.5611,214271.0
2018-05-24 11:10:00,75.42,75.62,75.37,75.59,466477.0,66.5699,66.7464,66.5258,66.72,466477.0
2018-05-24 11:20:00,75.58,75.62,75.56,75.6,96255.0,66.7111,66.7464,66.6935,66.7288,96255.0
2018-05-24 11:30:00,75.6,75.64,75.53,75.57,207365.0,66.7288,66.7641,66.667,66.7023,207365.0
2018-05-24 11:40:00,75.56,75.65,75.56,75.64,264506.0,66.6935,66.7729,66.6935,66.7641,264506.0
2018-05-24 11:50:00,75.64,75.79,75.58,75.78,202580.0,66.7641,66.8965,66.7111,66.8877,202580.0
2018-05-24 12:00:00,75.77,75.83,75.73,75.74,122063.0,66.8788,66.9318,66.8435,66.8524,122063.0
2018-05-24 12:10:00,75.75,75.82,75.73,75.73,97498.0,66.8612,66.923,66.8435,66.8435,97498.0
2018-05-24 12:20:00,75.73,75.82,75.71,75.75,169734.0,66.8435,66.923,66.8259,66.8612,169734.0
2018-05-24 12:30:00,75.76,75.82,75.69,75.73,86780.0,66.87,66.923,66.8082,66.8435,86780.0
2018-05-24 12:40:00,75.73,75.78,75.7,75.78,48679.0,66.8435,66.8877,66.8171,66.8877,48679.0
2018-05-24 12:50:00,75.78,75.79,75.7,75.77,85550.0,66.8877,66.8965,66.8171,66.8788,85550.0
2018-05-24 13:00:00,75.78,75.9,75.77,75.85,106152.0,66.8877,66.9936,66.8788,66.9495,106152.0
2018-05-24 13:10:00,75.86,75.91,75.82,75.89,147577.0,66.9583,67.0024,66.923,66.9848,147577.0
2018-05-24 13:20:00,75.9,75.91,75.82,75.85,52434.0,66.9936,67.0024,66.923,66.9495,52434.0
2018-05-24 13:30:00,75.86,75.87,75.82,75.83,85907.0,66.9583,66.9671,66.923,66.9318,85907.0
2018-05-24 13:40:00,75.84,75.91,75.82,75.87,97516.0,66.9406,67.0024,66.923,66.9671,97516.0
2018-05-24 13:50:00,75.87,75.9,75.82,75.87,111445.0,66.9671,66.9936,66.923,66.9671,111445.0
2018-05-24 14:00:00,75.86,75.86,75.78,75.83,77514.0,66.9583,66.9583,66.8877,66.9318,77514.0
2018-05-24 14:10:00,75.83,75.87,75.79,75.83,68069.0,66.9318,66.9671,66.8965,66.9318,68069.0
2018-05-24 14:20:00,75.83,75.91,75.82,75.84,58982.0,66.9318,67.0024,66.923,66.9406,58982.0
2018-05-24 14:30:00,75.83,75.84,75.77,75.8,76009.0,66.9318,66.9406,66.8788,66.9053,76009.0
2018-05-24 14:40:00,75.8,75.82,75.7,75.71,100023.0,66.9053,66.923,66.8171,66.8259,100023.0
2018-05-24 14:50:00,75.71,75.81,75.69,75.79,74978.0,66.8259,66.9141,66.8082,66.8965,74978.0
2018-05-24 15:00:00,75.78,75.84,75.71,75.84,129874.0,66.8877,66.9406,66.8259,66.9406,129874.0
2018-05-24 15:10:00,75.84,75.88,75.8,75.88,79807.0,66.9406,66.9759,66.9053,66.9759,79807.0
2018-05-24 15:20:00,75.87,75.94,75.86,75.89,118474.0,66.9671,67.0289,66.9583,66.9848,118474.0
2018-05-24 15:30:00,75.89,75.93,75.82,75.84,211061.0,66.9848,67.0201,66.923,66.9406,211061.0
2018-05-24 15:40:00,75.83,75.88,75.77,75.88,256810.0,66.9318,66.9759,66.8788,66.9759,256810.0
2018-05-24 15:50:00,75.87,75.92,75.8,75.87,1053814.0,66.9671,67.0112,66.9053,66.9671,1053814.0
2018-05-25 09:30:00,75.68,75.84,75.65,75.75,411682.0,66.7994,66.9406,66.7729,66.8612,411682.0
2018-05-25 09:40:00,75.73,75.75,75.56,75.69,215773.0,66.8435,66.8612,66.6935,66.8082,215773.0
2018-05-25 09:50:00,75.67,75.86,75.63,75.8,243006.0,66.7906,66.9583,66.7553,66.9053,243006.0
2018-05-25 10:00:00,75.79,75.83,75.72,75.83,291368.0,66.8965,66.9318,66.8347,66.9318,291368.0
2018-05-25 10:10:00,75.82,75.93,75.79,75.9,225401.0,66.923,67.0201,66.8965,66.9936,225401.0
2018-05-25 10:20:00,75.9,75.92,75.84,75.87,113438.0,66.9936,67.0112,66.9406,66.9671,113438.0
2018-05-25 10:30:00,75.87,75.94,75.79,75.79,123225.0,66.9671,67.0289,66.8965,66.8965,123225.0
2018-05-25 10:40:00,75.79,75.8,75.64,75.66,250110.0,66.8965,66.9053,66.7641,66.7817,250110.0
2018-05-25 10:50:00,75.67,75.72,75.62,75.65,135618.0,66.7906,66.8347,66.7464,66.7729,135618.0
2018-05-25 11:00:00,75.65,75.76,75.6,75.73,95650.0,66.7729,66.87,66.7288,66.8435,95650.0
2018-05-25 11:10:00,75.73,75.75,75.65,75.7,218633.0,66.8435,66.8612,66.7729,66.8171,218633.0
2018-05-25 11:20:00,75.69,75.73,75.63,75.72,105751.0,66.8082,66.8435,66.7553,66.8347,105751.0
2018-05-25 11:30:00,75.72,75.8,75.71,75.78,155676.0,66.8347,66.9053,66.8259,66.8877,155676.0
2018-05-25 11:40:00,75.78,75.79,75.7,75.73,100424.0,66.8877,66.8965,66.8171,66.8435,100424.0
2018-05-25 11:50:00,75.73,75.74,75.67,75.67,77030.0,66.8435,66.8524,66.7906,66.7906,77030.0
2018-05-25 12:00:00,75.66,75.7,75.6,75.62,106952.0,66.7817,66.8171,66.7288,66.7464,106952.0
2018-05-25 12:10:00,75.61,75.62,75.57,75.6,153317.0,66.7376,66.7464,66.7023,66.7288,153317.0
2018-05-25 12:20:00,75.6,75.65,75.56,75.63,90011.0,66.7288,66.7729,66.6935,66.7553,90011.0
2018-05-25 12:30:00,75.63,75.67,75.61,75.64,90359.0,66.7553,66.7906,66.7376,66.7641,90359.0
2018-05-25 12:40:00,75.65,75.7,75.62,75.62,176528.0,66.7729,66.8171,66.7464,66.7464,176528.0
2018-05-25 12:50:00,75.62,75.67,75.57,75.63,67374.0,66.7464,66.7906,66.7023,66.7553,67374.0
2018-05-25 13:00:00,75.64,75.67,75.61,75.65,49103.0,66.7641,66.7906,66.7376,66.7729,49103.0
2018-05-25 13:10:00,75.65,75.67,75.6,75.62,95614.0,66.7729,66.7906,66.7288,66.7464,95614.0
2018-05-25 13:20:00,75.61,75.62,75.57,75.6,209205.0,66.7376,66.7464,66.7023,66.7288,209205.0
2018-05-25 13:30:00,75.59,75.6,75.51,75.53,304305.0,66.72,66.7288,66.6494,66.667,304305.0
2018-05-25 13:40:00,75.53,75.54,75.5,75.51,69191.0,66.667,66.6758,66.6405,66.6494,69191.0
2018-05-25 13:50:00,75.51,75.53,75.47,75.51,86705.0,66.6494,66.667,66.614,66.6494,86705.0
2018-05-25 14:00:00,75.51,75.6,75.49,75.57,237753.0,66.6494,66.7288,66.6317,66.7023,237753.0
2018-05-25 14:10:00,75.57,75.62,75.56,75.61,84325.0,66.7023,66.7464,66.6935,66.7376,84325.0
2018-05-25 14:20:00,75.62,75.64,75.59,75.61,89082.0,66.7464,66.7641,66.72,66.7376,89082.0
2018-05-25 14:30:00,75.61,75.62,75.56,75.57,80602.0,66.7376,66.7464,66.6935,66.7023,80602.0
2018-05-25 14:40:00,75.58,75.58,75.47,75.52,195168.0,66.7111,66.7111,66.614,66.6582,195168.0
2018-05-25 14:50:00,75.51,75.58,75.5,75.55,94315.0,66.6494,66.7111,66.6405,66.6847,94315.0
2018-05-25 15:00:00,75.55,75.58,75.52,75.54,115071.0,66.6847,66.7111,66.6582,66.6758,115071.0
2018-05-25 15:10:00,75.54,75.66,75.53,75.65,209319.0,66.6758,66.7817,66.667,66.7729,209319.0
2018-05-25 15:20:00,75.66,75.71,75.63,75.71,139664.0,66.7817,66.8259,66.7553,66.8259,139664.0
2018-05-25 15:30:00,75.71,75.74,75.69,75.69,233551.0,66.8259,66.8524,66.8082,66.8082,233551.0
2018-05-25 15:40:00,75.69,75.72,75.65,75.7,308524.0,66.8082,66.8347,66.7729,66.8171,308524.0
2018-05-25 15:50:00,75.7,75.78,75.7,75.72,1127711.0,66.8171,66.8877,66.8171,66.8347,1127711.0
2018-05-29 09:30:00,75.06,75.24,75.01,75.03,482458.0,66.2522,66.411,66.208,66.2257,482458.0
2018-05-29 09:40:00,75.03,75.1,74.93,74.97,398732.0,66.2257,66.2875,66.1374,66.1727,398732.0
2018-05-29 09:50:00,74.97,75.24,74.92,75.23,339205.0,66.1727,66.411,66.1286,66.4022,339205.0
2018-05-29 10:00:00,75.23,75.25,75.17,75.18,328707.0,66.4022,66.4199,66.3492,66.3581,328707.0
2018-05-29 10:10:00,75.18,75.19,75.01,75.06,182208.0,66.3581,66.3669,66.208,66.2522,182208.0
2018-05-29 10:20:00,75.05,75.25,75.04,75.22,133537.0,66.2433,66.4199,66.2345,66.3934,133537.0
2018-05-29 10:30:00,75.22,75.22,75.06,75.17,189460.0,66.3934,66.3934,66.2522,66.3492,189460.0
2018-05-29 10:40:00,75.16,75.18,75.0,75.04,205649.0,66.3404,66.3581,66.1992,66.2345,205649.0
2018-05-29 10:50:00,75.05,75.09,74.96,74.98,206372.0,66.2433,66.2786,66.1639,66.1815,206372.0
2018-05-29 11:00:00,74.98,74.99,74.85,74.91,256966.0,66.1815,66.1904,66.0668,66.1198,256966.0
2018-05-29 11:10:00,74.92,75.02,74.92,74.95,138106.0,66.1286,66.2168,66.1286,66.1551,138106.0
2018-05-29 11:20:00,74.95,75.11,74.95,75.03,202557.0,66.1551,66.2963,66.1551,66.2257,202557.0
2018-05-29 11:30:00,75.03,75.04,74.83,74.84,185111.0,66.2257,66.2345,66.0491,66.058,185111.0
2018-05-29 11:40:00,74.84,74.84,74.57,74.66,223329.0,66.058,66.058,65.8197,65.8991,223329.0
2018-05-29 11:50:00,74.65,74.68,74.6,74.6,137082.0,65.8903,65.9167,65.8461,65.8461,137082.0
2018-05-29 12:00:00,74.59,74.6,74.35,74.37,1442832.0,65.8373,65.8461,65.6255,65.6431,1442832.0
2018-05-29 12:10:00,74.37,74.41,74.19,74.25,1941949.0,65.6431,65.6784,65.4842,65.5372,1941949.0
2018-05-29 12:20:00,74.25,74.41,74.23,74.33,424467.0,65.5372,65.6784,65.5196,65.6078,424467.0
2018-05-29 12:30:00,74.34,74.59,74.33,74.52,216832.0,65.6166,65.8373,65.6078,65.7755,216832.0
2018-05-29 12:40:00,74.53,74.61,74.52,74.59,170714.0,65.7843,65.855,65.7755,65.8373,170714.0
2018-05-29 12:50:00,74.59,74.67,74.58,74.63,219175.0,65.8373,65.9079,65.8285,65.8726,219175.0
2018-05-29 13:00:00,74.62,74.63,74.4,74.41,236818.0,65.8638,65.8726,65.6696,65.6784,236818.0
2018-05-29 13:10:00,74.41,74.5,74.37,74.49,358925.0,65.6784,65.7579,65.6431,65.749,358925.0
2018-05-29 13:20:00,74.49,74.53,74.42,74.46,136472.0,65.749,65.7843,65.6873,65.7226,136472.0
2018-05-29 13:30:00,74.46,74.46,74.33,74.36,265248.0,65.7226,65.7226,65.6078,65.6343,265248.0
2018-05-29 13:40:00,74.36,74.51,74.34,74.49,248258.0,65.6343,65.7667,65.6166,65.749,248258.0
2018-05-29 13:50:00,74.48,74.53,74.38,74.39,146899.0,65.7402,65.7843,65.6519,65.6608,146899.0
2018-05-29 14:00:00,74.38,74.4,74.24,74.31,234685.0,65.6519,65.6696,65.5284,65.5902,234685.0
2018-05-29 14:10:00,74.31,74.36,74.25,74.31,297069.0,65.5902,65.6343,65.5372,65.5902,297069.0
2018-05-29 14:20:00,74.3,74.36,74.21,74.34,631255.0,65.5813,65.6343,65.5019,65.6166,631255.0
2018-05-29 14:30:00,74.35,74.45,74.28,74.3,208806.0,65.6255,65.7137,65.5637,65.5813,208806.0
2018-05-29 14:40:00,74.3,74.35,74.16,74.21,324874.0,65.5813,65.6255,65.4578,65.5019,324874.0
2018-05-29 14:50:00,74.2,74.2,74.13,74.15,261132.0,65.4931,65.4931,65.4313,65.4489,261132.0
2018-05-29 15:00:00,74.15,74.32,74.13,74.24,288333.0,65.4489,65.599,65.4313,65.5284,288333.0
2018-05-29 15:10:00,74.25,74.27,74.15,74.18,301053.0,65.5372,65.5549,65.4489,65.4754,301053.0
2018-05-29 15:20:00,74.17,74.26,74.15,74.24,227350.0,65.4666,65.546,65.4489,65.5284,227350.0
2018-05-29 15:30:00,74.24,74.49,74.22,74.44,304843.0,65.5284,65.749,65.5107,65.7049,304843.0
2018-05-29 15:40:00,74.44,74.58,74.41,74.53,346827.0,65.7049,65.8285,65.6784,65.7843,346827.0
2018-05-29 15:50:00,74.53,74.6,74.46,74.49,1462419.0,65.7843,65.8461,65.7226,65.749,1462419.0
2018-05-30 09:30:00,74.97,74.99,74.8,74.89,785898.0,66.1727,66.1904,66.0227,66.1021,785898.0
2018-05-30 09:40:00,74.89,75.02,74.8,74.92,1418493.0,66.1021,66.2168,66.0227,66.1286,1418493.0
2018-05-30 09:50:00,74.92,74.92,74.78,74.78,173839.0,66.1286,66.1286,66.005,66.005,173839.0
2018-05-30 10:00:00,74.79,74.85,74.72,74.81,149837.0,66.0138,66.0668,65.9521,66.0315,149837.0
2018-05-30 10:10:00,74.81,75.0,74.78,74.94,956836.0,66.0315,66.1992,66.005,66.1462,956836.0
2018-05-30 10:20:00,74.94,74.98,74.83,74.92,158565.0,66.1462,66.1815,66.0491,66.1286,158565.0
2018-05-30 10:30:00,74.93,75.0,74.9,74.95,197865.0,66.1374,66.1992,66.1109,66.1551,197865.0
2018-05-30 10:40:00,74.95,75.18,74.92,75.15,244269.0,66.1551,66.3581,66.1286,66.3316,244269.0
2018-05-30 10:50:00,75.15,75.23,75.14,75.21,342261.0,66.3316,66.4022,66.3228,66.3846,342261.0
2018-05-30 11:00:00,75.22,75.26,75.15,75.18,288590.0,66.3934,66.4287,66.3316,66.3581,288590.0
2018-05-30 11:10:00,75.18,75.2,75.06,75.07,133719.0,66.3581,66.3757,66.2522,66.261,133719.0
2018-05-30 11:20:00,75.07,75.19,75.07,75.09,156540.0,66.261,66.3669,66.261,66.2786,156540.0
2018-05-30 11:30:00,75.09,75.33,75.09,75.3,445472.0,66.2786,66.4905,66.2786,66.464,445472.0
2018-05-30 11:40:00,75.31,75.34,75.21,75.27,919967.0,66.4728,66.4993,66.3846,66.4375,919967.0
2018-05-30 11:50:00,75.27,75.42,75.26,75.38,445081.0,66.4375,66.5699,66.4287,66.5346,445081.0
2018-05-30 12:00:00,75.39,75.46,75.39,75.4,185694.0,66.5434,66.6052,66.5434,66.5523,185694.0
2018-05-30 12:10:00,75.41,75.41,75.36,75.4,124351.0,66.5611,66.5611,66.517,66.5523,124351.0
2018-05-30 12:20:00,75.4,75.45,75.36,75.39,86418.0,66.5523,66.5964,66.517,66.5434,86418.0
2018-05-30 12:30:00,75.38,75.39,75.3,75.35,66040.0,66.5346,66.5434,66.464,66.5081,66040.0
2018-05-30 12:40:00,75.35,75.38,75.32,75.34,58451.0,66.5081,66.5346,66.4816,66.4993,58451.0
2018-05-30 12:50:00,75.33,75.4,75.31,75.33,76910.0,66.4905,66.5523,66.4728,66.4905,76910.0
2018-05-30 13:00:00,75.33,75.39,75.29,75.37,109867.0,66.4905,66.5434,66.4552,66.5258,109867.0
2018-05-30 13:10:00,75.37,75.57,75.37,75.53,136821.0,66.5258,66.7023,66.5258,66.667,136821.0
2018-05-30 13:20:00,75.54,75.57,75.48,75.5,232841.0,66.6758,66.7023,66.6229,66.6405,232841.0
2018-05-30 13:30:00,75.5,75.51,75.46,75.5,137919.0,66.6405,66.6494,66.6052,66.6405,137919.0
2018-05-30 13:40:00,75.51,75.51,75.45,75.49,109918.0,66.6494,66.6494,66.5964,66.6317,109918.0
2018-05-30 13:50:00,75.49,75.5,75.45,75.48,82561.0,66.6317,66.6405,66.5964,66.6229,82561.0
2018-05-30 14:00:00,75.48,75.53,75.47,75.53,108829.0,66.6229,66.667,66.614,66.667,108829.0
2018-05-30 14:10:00,75.53,75.55,75.45,75.49,147135.0,66.667,66.6847,66.5964,66.6317,147135.0
2018-05-30 14:20:00,75.5,75.53,75.46,75.52,103641.0,66.6405,66.667,66.6052,66.6582,103641.0
2018-05-30 14:30:00,75.51,75.61,75.49,75.59,100769.0,66.6494,66.7376,66.6317,66.72,100769.0
2018-05-30 14:40:00,75.59,75.6,75.49,75.52,92529.0,66.72,66.7288,66.6317,66.6582,92529.0
2018-05-30 14:50:00,75.52,75.57,75.51,75.54,58566.0,66.6582,66.7023,66.6494,66.6758,58566.0
2018-05-30 15:00:00,75.54,75.6,75.49,75.49,110178.0,66.6758,66.7288,66.6317,66.6317,110178.0
2018-05-30 15:10:00,75.5,75.56,75.48,75.54,93249.0,66.6405,66.6935,66.6229,66.6758,93249.0
2018-05-30 15:20:00,75.54,75.55,75.45,75.45,180127.0,66.6758,66.6847,66.5964,66.5964,180127.0
2018-05-30 15:30:00,75.45,75.45,75.38,75.4,157726.0,66.5964,66.5964,66.5346,66.5523,157726.0
2018-05-30 15:40:00,75.39,75.45,75.36,75.42,207464.0,66.5434,66.5964,66.517,66.5699,207464.0
2018-05-30 15:50:00,75.42,75.52,75.42,75.45,824791.0,66.5699,66.6582,66.5699,66.5964,824791.0
2018-05-31 09:30:00,75.38,75.43,75.09,75.12,647255.0,66.5346,66.5787,66.2786,66.3051,647255.0
2018-05-31 09:40:00,75.13,75.22,75.02,75.03,522194.0,66.3139,66.3934,66.2168,66.2257,522194.0
2018-05-31 09:50:00,75.03,75.07,74.97,75.01,238142.0,66.2257,66.261,66.1727,66.208,238142.0
2018-05-31 10:00:00,75.01,75.09,74.84,74.93,668034.0,66.208,66.2786,66.058,66.1374,668034.0
2018-05-31 10:10:00,74.94,75.04,74.91,74.95,434572.0,66.1462,66.2345,66.1198,66.1551,434572.0
2018-05-31 10:20:00,74.96,75.0,74.89,74.93,132721.0,66.1639,66.1992,66.1021,66.1374,132721.0
2018-05-31 10:30:00,74.93,74.96,74.79,74.81,203569.0,66.1374,66.1639,66.0138,66.0315,203569.0
2018-05-31 10:40:00,74.81,74.9,74.75,74.75,210646.0,66.0315,66.1109,65.9785,65.9785,210646.0
2018-05-31 10:50:00,74.76,74.79,74.7,74.77,305278.0,65.9874,66.0138,65.9344,65.9962,305278.0
2018-05-31 11:00:00,74.77,74.81,74.72,74.76,206763.0,65.9962,66.0315,65.9521,65.9874,206763.0
2018-05-31 11:10:00,74.76,74.78,74.65,74.68,431238.0,65.9874,66.005,65.8903,65.9167,431238.0
2018-05-31 11:20:00,74.68,74.9,74.64,74.89,363635.0,65.9167,66.1109,65.8814,66.1021,363635.0
2018-05-31 11:30:00,74.89,74.94,74.78,74.87,299631.0,66.1021,66.1462,66.005,66.0845,299631.0
2018-05-31 11:40:00,74.87,75.0,74.84,74.87,181132.0,66.0845,66.1992,66.058,66.0845,181132.0
2018-05-31 11:50:00,74.87,74.9,74.81,74.83,331775.0,66.0845,66.1109,66.0315,66.0491,331775.0
2018-05-31 12:00:00,74.82,74.82,74.68,74.68,102393.0,66.0403,66.0403,65.9167,65.9167,102393.0
2018-05-31 12:10:00,74.68,74.73,74.65,74.71,207510.0,65.9167,65.9609,65.8903,65.9432,207510.0
2018-05-31 12:20:00,74.71,74.71,74.57,74.59,159913.0,65.9432,65.9432,65.8197,65.8373,159913.0
2018-05-31 12:30:00,74.59,74.6,74.53,74.57,184357.0,65.8373,65.8461,65.7843,65.8197,184357.0
2018-05-31 12:40:00,74.56,74.66,74.52,74.66,169114.0,65.8108,65.8991,65.7755,65.8991,169114.0
2018-05-31 12:50:00,74.65,74.66,74.58,74.65,86535.0,65.8903,65.8991,65.8285,65.8903,86535.0
2018-05-31 13:00:00,74.65,74.66,74.55,74.58,68149.0,65.8903,65.8991,65.802,65.8285,68149.0
2018-05-31 13:10:00,74.57,74.59,74.51,74.56,102760.0,65.8197,65.8373,65.7667,65.8108,102760.0
2018-05-31 13:20:00,74.56,74.6,74.54,74.59,68211.0,65.8108,65.8461,65.7932,65.8373,68211.0
2018-05-31 13:30:00,74.59,74.61,74.49,74.53,197080.0,65.8373,65.855,65.749,65.7843,197080.0
2018-05-31 13:40:00,74.53,74.56,74.48,74.49,139086.0,65.7843,65.8108,65.7402,65.749,139086.0
2018-05-31 13:50:00,74.49,74.5,74.3,74.33,242257.0,65.749,65.7579,65.5813,65.6078,242257.0
2018-05-31 14:00:00,74.33,74.33,74.21,74.32,168032.0,65.6078,65.6078,65.5019,65.599,168032.0
2018-05-31 14:10:00,74.31,74.48,74.31,74.45,252927.0,65.5902,65.7402,65.5902,65.7137,252927.0
2018-05-31 14:20:00,74.45,74.49,74.41,74.42,99771.0,65.7137,65.749,65.6784,65.6873,99771.0
2018-05-31 14:30:00,74.42,74.44,74.35,74.37,211100.0,65.6873,65.7049,65.6255,65.6431,211100.0
2018-05-31 14:40:00,74.36,74.41,74.32,74.39,168575.0,65.6343,65.6784,65.599,65.6608,168575.0
2018-05-31 14:50:00,74.39,74.48,74.37,74.47,130182.0,65.6608,65.7402,65.6431,65.7314,130182.0
2018-05-31 15:00:00,74.47,74.64,74.43,74.62,221851.0,65.7314,65.8814,65.6961,65.8638,221851.0
2018-05-31 15:10:00,74.61,74.63,74.53,74.56,276305.0,65.855,65.8726,65.7843,65.8108,276305.0
2018-05-31 15:20:00,74.57,74.61,74.51,74.56,222290.0,65.8197,65.855,65.7667,65.8108,222290.0
2018-05-31 15:30:00,74.56,74.61,74.49,74.58,303690.0,65.8108,65.855,65.749,65.8285,303690.0
2018-05-31 15:40:00,74.58,74.59,74.4,74.43,417461.0,65.8285,65.8373,65.6696,65.6961,417461.0
2018-05-31 15:50:00,74.43,74.49,74.37,74.38,2970683.0,65.6961,65.749,65.6431,65.6519,2970683.0
2018-06-01 09:30:00,74.87,75.13,74.82,75.1,714746.0,66.0845,66.3139,66.0403,66.2875,714746.0
2018-06-01 09:40:00,75.1,75.37,75.1,75.23,602387.0,66.2875,66.5258,66.2875,66.4022,602387.0
2018-06-01 09:50:00,75.22,75.3,75.15,75.15,261966.0,66.3934,66.464,66.3316,66.3316,261966.0
2018-06-01 10:00:00,75.16,75.27,75.15,75.17,229892.0,66.3404,66.4375,66.3316,66.3492,229892.0
2018-06-01 10:10:00,75.17,75.19,75.01,75.13,450058.0,66.3492,66.3669,66.208,66.3139,450058.0
2018-06-01 10:20:00,75.13,75.35,75.12,75.15,319722.0,66.3139,66.5081,66.3051,66.3316,319722.0
2018-06-01 10:30:00,75.15,75.23,75.13,75.22,140914.0,66.3316,66.4022,66.3139,66.3934,140914.0
2018-06-01 10:40:00,75.22,75.23,75.08,75.2,191051.0,66.3934,66.4022,66.2698,66.3757,191051.0
2018-06-01 10:50:00,75.2,75.22,75.16,75.18,174653.0,66.3757,66.3934,66.3404,66.3581,174653.0
2018-06-01 11:00:00,75.18,75.21,75.08,75.08,95767.0,66.3581,66.3846,66.2698,66.2698,95767.0
2018-06-01 11:10:00,75.07,75.14,75.06,75.1,106952.0,66.261,66.3228,66.2522,66.2875,106952.0
2018-06-01 11:20:00,75.1,75.22,75.09,75.12,124559.0,66.2875,66.3934,66.2786,66.3051,124559.0
2018-06-01 11:30:00,75.11,75.28,75.1,75.21,161637.0,66.2963,66.4463,66.2875,66.3846,161637.0
2018-06-01 11:40:00,75.21,75.23,75.13,75.13,74262.0,66.3846,66.4022,66.3139,66.3139,74262.0
2018-06-01 11:50:00,75.14,75.18,75.12,75.14,74284.0,66.3228,66.3581,66.3051,66.3228,74284.0
2018-06-01 12:00:00,75.14,75.22,75.13,75.22,57534.0,66.3228,66.3934,66.3139,66.3934,57534.0
2018-06-01 12:10:00,75.22,75.3,75.21,75.29,74803.0,66.3934,66.464,66.3846,66.4552,74803.0
2018-06-01 12:20:00,75.3,75.3,75.22,75.26,116596.0,66.464,66.464,66.3934,66.4287,116596.0
2018-06-01 12:30:00,75.25,75.33,75.24,75.33,133720.0,66.4199,66.4905,66.411,66.4905,133720.0
2018-06-01 12:40:00,75.33,75.35,75.29,75.3,62681.0,66.4905,66.5081,66.4552,66.464,62681.0
2018-06-01 12:50:00,75.3,75.34,75.27,75.33,64065.0,66.464,66.4993,66.4375,66.4905,64065.0
2018-06-01 13:00:00,75.33,75.39,75.33,75.38,91679.0,66.4905,66.5434,66.4905,66.5346,91679.0
2018-06-01 13:10:00,75.39,75.39,75.29,75.32,132357.0,66.5434,66.5434,66.4552,66.4816,132357.0
2018-06-01 13:20:00,75.32,75.39,75.3,75.36,180627.0,66.4816,66.5434,66.464,66.517,180627.0
2018-06-01 13:30:00,75.37,75.39,75.29,75.3,80225.0,66.5258,66.5434,66.4552,66.464,80225.0
2018-06-01 13:40:00,75.3,75.3,75.24,75.25,80403.0,66.464,66.464,66.411,66.4199,80403.0
2018-06-01 13:50:00,75.25,75.31,75.24,75.28,61359.0,66.4199,66.4728,66.411,66.4463,61359.0
2018-06-01 14:00:00,75.28,75.29,75.12,75.15,81561.0,66.4463,66.4552,66.3051,66.3316,81561.0
2018-06-01 14:10:00,75.14,75.16,75.12,75.14,91645.0,66.3228,66.3404,66.3051,66.3228,91645.0
2018-06-01 14:20:00,75.14,75.18,75.13,75.16,115635.0,66.3228,66.3581,66.3139,66.3404,115635.0
2018-06-01 14:30:00,75.17,75.18,75.1,75.13,142758.0,66.3492,66.3581,66.2875,66.3139,142758.0
2018-06-01 14:40:00,75.13,75.21,75.12,75.19,112195.0,66.3139,66.3846,66.3051,66.3669,112195.0
2018-06-01 14:50:00,75.19,75.23,75.18,75.2,86790.0,66.3669,66.4022,66.3581,66.3757,86790.0
2018-06-01 15:00:00,75.2,75.21,75.14,75.14,99745.0,66.3757,66.3846,66.3228,66.3228,99745.0
2018-06-01 15:10:00,75.14,75.14,75.04,75.09,187766.0,66.3228,66.3228,66.2345,66.2786,187766.0
2018-06-01 15:20:00,75.09,75.13,75.05,75.12,141781.0,66.2786,66.3139,66.2433,66.3051,141781.0
2018-06-01 15:30:00,75.12,75.2,75.12,75.19,153711.0,66.3051,66.3757,66.3051,66.3669,153711.0
2018-06-01 15:40:00,75.19,75.21,75.16,75.16,405187.0,66.3669,66.3846,66.3404,66.3404,405187.0
2018-06-01 15:50:00,75.16,75.26,75.15,75.24,2021184.0,66.3404,66.4287,66.3316,66.411,2021184.0
2018-06-04 09:30:00,75.51,75.79,75.37,75.79,313738.0,66.6494,66.8965,66.5258,66.8965,313738.0
2018-06-04 09:40:00,75.79,75.85,75.63,75.65,271519.0,66.8965,66.9495,66.7553,66.7729,271519.0
2018-06-04 09:50:00,75.66,75.72,75.54,75.54,203889.0,66.7817,66.8347,66.6758,66.6758,203889.0
2018-06-04 10:00:00,75.55,75.59,75.47,75.47,193579.0,66.6847,66.72,66.614,66.614,193579.0
2018-06-04 10:10:00,75.48,75.55,75.46,75.53,122844.0,66.6229,66.6847,66.6052,66.667,122844.0
2018-06-04 10:20:00,75.53,75.58,75.44,75.47,99507.0,66.667,66.7111,66.5876,66.614,99507.0
2018-06-04 10:30:00,75.47,75.49,75.39,75.43,123055.0,66.614,66.6317,66.5434,66.5787,123055.0
2018-06-04 10:40:00,75.43,75.47,75.27,75.28,107526.0,66.5787,66.614,66.4375,66.4463,107526.0
2018-06-04 10:50:00,75.29,75.36,75.28,75.34,67624.0,66.4552,66.517,66.4463,66.4993,67624.0
2018-06-04 11:00:00,75.34,75.37,75.3,75.32,107391.0,66.4993,66.5258,66.464,66.4816,107391.0
2018-06-04 11:10:00,75.33,75.36,75.23,75.24,93895.0,66.4905,66.517,66.4022,66.411,93895.0
2018-06-04 11:20:00,75.24,75.32,75.2,75.32,192484.0,66.411,66.4816,66.3757,66.4816,192484.0
2018-06-04 11:30:00,75.32,75.33,75.23,75.24,106153.0,66.4816,66.4905,66.4022,66.411,106153.0
2018-06-04 11:40:00,75.25,75.32,75.24,75.27,72085.0,66.4199,66.4816,66.411,66.4375,72085.0
2018-06-04 11:50:00,75.26,75.27,75.21,75.24,62276.0,66.4287,66.4375,66.3846,66.411,62276.0
2018-06-04 12:00:00,75.24,75.25,75.18,75.21,554245.0,66.411,66.4199,66.3581,66.3846,554245.0
2018-06-04 12:10:00,75.21,75.26,75.17,75.23,81630.0,66.3846,66.4287,66.3492,66.4022,81630.0
2018-06-04 12:20:00,75.23,75.27,75.22,75.25,158709.0,66.4022,66.4375,66.3934,66.4199,158709.0
2018-06-04 12:30:00,75.25,75.28,75.24,75.25,83944.0,66.4199,66.4463,66.411,66.4199,83944.0
2018-06-04 12:40:00,75.25,75.28,75.22,75.26,50599.0,66.4199,66.4463,66.3934,66.4287,50599.0
2018-06-04 12:50:00,75.27,75.3,75.24,75.24,92080.0,66.4375,66.464,66.411,66.411,92080.0
2018-06-04 13:00:00,75.25,75.26,75.22,75.22,77418.0,66.4199,66.4287,66.3934,66.3934,77418.0
2018-06-04 13:10:00,75.22,75.23,75.19,75.21,79967.0,66.3934,66.4022,66.3669,66.3846,79967.0
2018-06-04 13:20:00,75.22,75.23,75.16,75.17,80642.0,66.3934,66.4022,66.3404,66.3492,80642.0
2018-06-04 13:30:00,75.17,75.18,75.09,75.13,121492.0,66.3492,66.3581,66.2786,66.3139,121492.0
2018-06-04 13:40:00,75.13,75.15,75.11,75.12,77786.0,66.3139,66.3316,66.2963,66.3051,77786.0
2018-06-04 13:50:00,75.11,75.13,75.09,75.12,71560.0,66.2963,66.3139,66.2786,66.3051,71560.0
2018-06-04 14:00:00,75.13,75.18,75.13,75.17,71048.0,66.3139,66.3581,66.3139,66.3492,71048.0
2018-06-04 14:10:00,75.17,75.18,75.11,75.12,69847.0,66.3492,66.3581,66.2963,66.3051,69847.0
2018-06-04 14:20:00,75.12,75.13,75.06,75.07,102115.0,66.3051,66.3139,66.2522,66.261,102115.0
2018-06-04 14:30:00,75.06,75.09,75.04,75.06,94868.0,66.2522,66.2786,66.2345,66.2522,94868.0
2018-06-04 14:40:00,75.06,75.08,75.04,75.07,89463.0,66.2522,66.2698,66.2345,66.261,89463.0
2018-06-04 14:50:00,75.06,75.1,75.05,75.09,105575.0,66.2522,66.2875,66.2433,66.2786,105575.0
2018-06-04 15:00:00,75.09,75.1,75.07,75.09,79865.0,66.2786,66.2875,66.261,66.2786,79865.0
2018-06-04 15:10:00,75.08,75.13,75.06,75.13,117056.0,66.2698,66.3139,66.2522,66.3139,117056.0
2018-06-04 15:20:00,75.13,75.16,75.1,75.13,81632.0,66.3139,66.3404,66.2875,66.3139,81632.0
2018-06-04 15:30:00,75.13,75.16,75.09,75.15,145819.0,66.3139,66.3404,66.2786,66.3316,145819.0
2018-06-04 15:40:00,75.15,75.19,75.1,75.13,277636.0,66.3316,66.3669,66.2875,66.3139,277636.0
2018-06-04 15:50:00,75.13,75.17,75.12,75.15,1570804.0,66.3139,66.3492,66.3051,66.3316,1570804.0
2018-06-05 09:30:00,75.15,75.3,75.13,75.22,477042.0,66.3316,66.464,66.3139,66.3934,477042.0
2018-06-05 09:40:00,75.22,75.3,75.18,75.28,176993.0,66.3934,66.464,66.3581,66.4463,176993.0
2018-06-05 09:50:00,75.29,75.3,75.16,75.23,77396.0,66.4552,66.464,66.3404,66.4022,77396.0
2018-06-05 10:00:00,75.23,75.39,75.21,75.32,289206.0,66.4022,66.5434,66.3846,66.4816,289206.0
2018-06-05 10:10:00,75.33,75.35,75.23,75.27,110986.0,66.4905,66.5081,66.4022,66.4375,110986.0
2018-06-05 10:20:00,75.27,75.34,75.24,75.34,102608.0,66.4375,66.4993,66.411,66.4993,102608.0
2018-06-05 10:30:00,75.34,75.36,75.23,75.26,112470.0,66.4993,66.517,66.4022,66.4287,112470.0
2018-06-05 10:40:00,75.26,75.27,75.14,75.16,89274.0,66.4287,66.4375,66.3228,66.3404,89274.0
2018-06-05 10:50:00,75.16,75.26,75.16,75.21,69157.0,66.3404,66.4287,66.3404,66.3846,69157.0
2018-06-05 11:00:00,75.21,75.21,75.07,75.08,70812.0,66.3846,66.3846,66.261,66.2698,70812.0
2018-06-05 11:10:00,75.07,75.21,75.06,75.2,222815.0,66.261,66.3846,66.2522,66.3757,222815.0
2018-06-05 11:20:00,75.2,75.22,75.09,75.13,65963.0,66.3757,66.3934,66.2786,66.3139,65963.0
2018-06-05 11:30:00,75.12,75.12,74.98,75.04,135232.0,66.3051,66.3051,66.1815,66.2345,135232.0
2018-06-05 11:40:00,75.03,75.03,74.91,75.0,133941.0,66.2257,66.2257,66.1198,66.1992,133941.0
2018-06-05 11:50:00,75.0,75.07,74.97,75.03,160609.0,66.1992,66.261,66.1727,66.2257,160609.0
2018-06-05 12:00:00,75.03,75.07,74.93,75.06,567429.0,66.2257,66.261,66.1374,66.2522,567429.0
2018-06-05 12:10:00,75.06,75.15,75.06,75.09,142470.0,66.2522,66.3316,66.2522,66.2786,142470.0
2018-06-05 12:20:00,75.09,75.13,75.04,75.12,44059.0,66.2786,66.3139,66.2345,66.3051,44059.0
2018-06-05 12:30:00,75.12,75.12,75.05,75.1,66963.0,66.3051,66.3051,66.2433,66.2875,66963.0
2018-06-05 12:40:00,75.09,75.14,75.05,75.07,102560.0,66.2786,66.3228,66.2433,66.261,102560.0
2018-06-05 12:50:00,75.08,75.11,75.05,75.1,30409.0,66.2698,66.2963,66.2433,66.2875,30409.0
2018-06-05 13:00:00,75.1,75.16,75.08,75.16,183454.0,66.2875,66.3404,66.2698,66.3404,183454.0
2018-06-05 13:10:00,75.16,75.26,75.15,75.24,257548.0,66.3404,66.4287,66.3316,66.411,257548.0
2018-06-05 13:20:00,75.23,75.24,75.18,75.19,57585.0,66.4022,66.411,66.3581,66.3669,57585.0
2018-06-05 13:30:00,75.19,75.21,75.17,75.19,71082.0,66.3669,66.3846,66.3492,66.3669,71082.0
2018-06-05 13:40:00,75.19,75.21,75.16,75.17,131267.0,66.3669,66.3846,66.3404,66.3492,131267.0
2018-06-05 13:50:00,75.17,75.2,75.15,75.19,85940.0,66.3492,66.3757,66.3316,66.3669,85940.0
2018-06-05 14:00:00,75.19,75.2,75.14,75.17,160816.0,66.3669,66.3757,66.3228,66.3492,160816.0
2018-06-05 14:10:00,75.17,75.23,75.17,75.22,84347.0,66.3492,66.4022,66.3492,66.3934,84347.0
2018-06-05 14:20:00,75.22,75.23,75.19,75.23,51613.0,66.3934,66.4022,66.3669,66.4022,51613.0
2018-06-05 14:30:00,75.23,75.25,75.2,75.22,69681.0,66.4022,66.4199,66.3757,66.3934,69681.0
2018-06-05 14:40:00,75.22,75.28,75.21,75.27,73044.0,66.3934,66.4463,66.3846,66.4375,73044.0
2018-06-05 14:50:00,75.27,75.32,75.27,75.31,59957.0,66.4375,66.4816,66.4375,66.4728,59957.0
2018-06-05 15:00:00,75.31,75.33,75.28,75.31,57523.0,66.4728,66.4905,66.4463,66.4728,57523.0
2018-06-05 15:10:00,75.31,75.31,75.24,75.25,111639.0,66.4728,66.4728,66.411,66.4199,111639.0
2018-06-05 15:20:00,75.25,75.25,75.18,75.19,80470.0,66.4199,66.4199,66.3581,66.3669,80470.0
2018-06-05 15:30:00,75.19,75.24,75.18,75.21,127022.0,66.3669,66.411,66.3581,66.3846,127022.0
2018-06-05 15:40:00,75.21,75.28,75.19,75.28,269469.0,66.3846,66.4463,66.3669,66.4463,269469.0
2018-06-05 15:50:00,75.27,75.31,75.24,75.29,918212.0,66.4375,66.4728,66.411,66.4552,918212.0
2018-06-06 09:30:00,75.41,75.46,75.24,75.42,211892.0,66.5611,66.6052,66.411,66.5699,211892.0
2018-06-06 09:40:00,75.43,75.44,75.19,75.19,223148.0,66.5787,66.5876,66.3669,66.3669,223148.0
2018-06-06 09:50:00,75.18,75.27,75.18,75.24,128439.0,66.3581,66.4375,66.3581,66.411,128439.0
2018-06-06 10:00:00,75.24,75.25,75.17,75.22,159891.0,66.411,66.4199,66.3492,66.3934,159891.0
2018-06-06 10:10:00,75.22,75.35,75.22,75.27,101640.0,66.3934,66.5081,66.3934,66.4375,101640.0
2018-06-06 10:20:00,75.28,75.32,75.26,75.26,119793.0,66.4463,66.4816,66.4287,66.4287,119793.0
2018-06-06 10:30:00,75.25,75.35,75.22,75.3,119947.0,66.4199,66.5081,66.3934,66.464,119947.0
2018-06-06 10:40:00,75.29,75.32,75.24,75.29,126126.0,66.4552,66.4816,66.411,66.4552,126126.0
2018-06-06 10:50:00,75.3,75.36,75.29,75.36,71603.0,66.464,66.517,66.4552,66.517,71603.0
2018-06-06 11:00:00,75.36,75.45,75.36,75.45,302323.0,66.517,66.5964,66.517,66.5964,302323.0
2018-06-06 11:10:00,75.44,75.47,75.38,75.45,104327.0,66.5876,66.614,66.5346,66.5964,104327.0
2018-06-06 11:20:00,75.46,75.53,75.45,75.51,50959.0,66.6052,66.667,66.5964,66.6494,50959.0
2018-06-06 11:30:00,75.51,75.56,75.49,75.5,187891.0,66.6494,66.6935,66.6317,66.6405,187891.0
2018-06-06 11:40:00,75.5,75.54,75.47,75.52,171183.0,66.6405,66.6758,66.614,66.6582,171183.0
2018-06-06 11:50:00,75.52,75.63,75.49,75.63,94187.0,66.6582,66.7553,66.6317,66.7553,94187.0
2018-06-06 12:00:00,75.63,75.63,75.56,75.59,93190.0,66.7553,66.7553,66.6935,66.72,93190.0
2018-06-06 12:10:00,75.59,75.64,75.59,75.64,44105.0,66.72,66.7641,66.72,66.7641,44105.0
2018-06-06 12:20:00,75.64,75.68,75.63,75.67,43685.0,66.7641,66.7994,66.7553,66.7906,43685.0
2018-06-06 12:30:00,75.66,75.7,75.61,75.62,69831.0,66.7817,66.8171,66.7376,66.7464,69831.0
2018-06-06 12:40:00,75.62,75.63,75.57,75.58,47894.0,66.7464,66.7553,66.7023,66.7111,47894.0
2018-06-06 12:50:00,75.57,75.6,75.56,75.59,53352.0,66.7023,66.7288,66.6935,66.72,53352.0
2018-06-06 13:00:00,75.59,75.61,75.57,75.61,87853.0,66.72,66.7376,66.7023,66.7376,87853.0
2018-06-06 13:10:00,75.61,75.63,75.59,75.6,198819.0,66.7376,66.7553,66.72,66.7288,198819.0
2018-06-06 13:20:00,75.6,75.63,75.54,75.62,111550.0,66.7288,66.7553,66.6758,66.7464,111550.0
2018-06-06 13:30:00,75.63,75.66,75.61,75.65,66852.0,66.7553,66.7817,66.7376,66.7729,66852.0
2018-06-06 13:40:00,75.65,75.66,75.6,75.62,67350.0,66.7729,66.7817,66.7288,66.7464,67350.0
2018-06-06 13:50:00,75.62,75.63,75.58,75.62,51699.0,66.7464,66.7553,66.7111,66.7464,51699.0
2018-06-06 14:00:00,75.62,75.63,75.6,75.61,49099.0,66.7464,66.7553,66.7288,66.7376,49099.0
2018-06-06 14:10:00,75.61,75.65,75.6,75.61,212421.0,66.7376,66.7729,66.7288,66.7376,212421.0
2018-06-06 14:20:00,75.62,75.67,75.61,75.66,83685.0,66.7464,66.7906,66.7376,66.7817,83685.0
2018-06-06 14:30:00,75.65,75.72,75.64,75.71,103674.0,66.7729,66.8347,66.7641,66.8259,103674.0
2018-06-06 14:40:00,75.71,75.82,75.71,75.81,148999.0,66.8259,66.923,66.8259,66.9141,148999.0
2018-06-06 14:50:00,75.82,75.82,75.74,75.76,131653.0,66.923,66.923,66.8524,66.87,131653.0
2018-06-06 15:00:00,75.76,75.8,75.75,75.76,73676.0,66.87,66.9053,66.8612,66.87,73676.0
2018-06-06 15:10:00,75.76,75.85,75.76,75.82,128090.0,66.87,66.9495,66.87,66.923,128090.0
2018-06-06 15:20:00,75.83,75.85,75.81,75.81,91590.0,66.9318,66.9495,66.9141,66.9141,91590.0
2018-06-06 15:30:00,75.81,75.84,75.79,75.83,204602.0,66.9141,66.9406,66.8965,66.9318,204602.0
2018-06-06 15:40:00,75.84,75.87,75.82,75.85,202150.0,66.9406,66.9671,66.923,66.9495,202150.0
2018-06-06 15:50:00,75.86,75.95,75.82,75.94,1164105.0,66.9583,67.0377,66.923,67.0289,1164105.0
2018-06-07 09:30:00,76.05,76.27,76.0,76.12,380071.0,67.126,67.3202,67.0819,67.1878,380071.0
2018-06-07 09:40:00,76.11,76.26,76.07,76.25,145805.0,67.1789,67.3113,67.1436,67.3025,145805.0
2018-06-07 09:50:00,76.26,76.29,76.18,76.23,98460.0,67.3113,67.3378,67.2407,67.2849,98460.0
2018-06-07 10:00:00,76.23,76.29,76.11,76.13,199390.0,67.2849,67.3378,67.1789,67.1966,199390.0
2018-06-07 10:10:00,76.13,76.14,76.03,76.07,152522.0,67.1966,67.2054,67.1083,67.1436,152522.0
2018-06-07 10:20:00,76.07,76.07,75.99,76.02,119242.0,67.1436,67.1436,67.073,67.0995,119242.0
2018-06-07 10:30:00,76.02,76.08,75.95,76.03,247820.0,67.0995,67.1525,67.0377,67.1083,247820.0
2018-06-07 10:40:00,76.03,76.07,75.97,76.02,347859.0,67.1083,67.1436,67.0554,67.0995,347859.0
2018-06-07 10:50:00,76.03,76.05,75.95,76.05,174315.0,67.1083,67.126,67.0377,67.126,174315.0
2018-06-07 11:00:00,76.06,76.11,76.0,76.1,261587.0,67.1348,67.1789,67.0819,67.1701,261587.0
2018-06-07 11:10:00,76.11,76.28,76.08,76.2,270746.0,67.1789,67.329,67.1525,67.2584,270746.0
2018-06-07 11:20:00,76.2,76.2,76.07,76.11,92741.0,67.2584,67.2584,67.1436,67.1789,92741.0
2018-06-07 11:30:00,76.11,76.15,76.06,76.15,105727.0,67.1789,67.2143,67.1348,67.2143,105727.0
2018-06-07 11:40:00,76.15,76.19,76.04,76.05,108215.0,67.2143,67.2496,67.1172,67.126,108215.0
2018-06-07 11:50:00,76.06,76.11,76.01,76.07,93475.0,67.1348,67.1789,67.0907,67.1436,93475.0
2018-06-07 12:00:00,76.08,76.16,76.06,76.12,73782.0,67.1525,67.2231,67.1348,67.1878,73782.0
2018-06-07 12:10:00,76.13,76.16,76.1,76.12,78068.0,67.1966,67.2231,67.1701,67.1878,78068.0
2018-06-07 12:20:00,76.12,76.16,76.1,76.12,56312.0,67.1878,67.2231,67.1701,67.1878,56312.0
2018-06-07 12:30:00,76.11,76.11,75.98,76.01,108419.0,67.1789,67.1789,67.0642,67.0907,108419.0
2018-06-07 12:40:00,76.01,76.01,75.89,75.9,78067.0,67.0907,67.0907,66.9848,66.9936,78067.0
2018-06-07 12:50:00,75.9,75.98,75.89,75.97,121953.0,66.9936,67.0642,66.9848,67.0554,121953.0
2018-06-07 13:00:00,75.97,75.98,75.94,75.96,110511.0,67.0554,67.0642,67.0289,67.0465,110511.0
2018-06-07 13:10:00,75.95,75.99,75.85,75.9,179686.0,67.0377,67.073,66.9495,66.9936,179686.0
2018-06-07 13:20:00,75.9,75.95,75.87,75.88,125874.0,66.9936,67.0377,66.9671,66.9759,125874.0
2018-06-07 13:30:00,75.87,75.94,75.76,75.79,272606.0,66.9671,67.0289,66.87,66.8965,272606.0
2018-06-07 13:40:00,75.78,75.96,75.74,75.95,289182.0,66.8877,67.0465,66.8524,67.0377,289182.0
2018-06-07 13:50:00,75.95,75.95,75.78,75.79,126064.0,67.0377,67.0377,66.8877,66.8965,126064.0
2018-06-07 14:00:00,75.79,75.85,75.71,75.81,223007.0,66.8965,66.9495,66.8259,66.9141,223007.0
2018-06-07 14:10:00,75.8,75.9,75.78,75.86,165062.0,66.9053,66.9936,66.8877,66.9583,165062.0
2018-06-07 14:20:00,75.86,75.88,75.81,75.88,115699.0,66.9583,66.9759,66.9141,66.9759,115699.0
2018-06-07 14:30:00,75.87,76.0,75.87,75.98,145654.0,66.9671,67.0819,66.9671,67.0642,145654.0
2018-06-07 14:40:00,75.97,76.02,75.93,76.01,89624.0,67.0554,67.0995,67.0201,67.0907,89624.0
2018-06-07 14:50:00,76.01,76.04,75.96,75.98,92456.0,67.0907,67.1172,67.0465,67.0642,92456.0
2018-06-07 15:00:00,75.98,76.0,75.87,75.87,241496.0,67.0642,67.0819,66.9671,66.9671,241496.0
2018-06-07 15:10:00,75.87,75.93,75.86,75.93,168376.0,66.9671,67.0201,66.9583,67.0201,168376.0
2018-06-07 15:20:00,75.93,76.05,75.92,76.01,156533.0,67.0201,67.126,67.0112,67.0907,156533.0
2018-06-07 15:30:00,76.02,76.07,75.97,76.06,134667.0,67.0995,67.1436,67.0554,67.1348,134667.0
2018-06-07 15:40:00,76.06,76.11,76.01,76.03,443325.0,67.1348,67.1789,67.0907,67.1083,443325.0
2018-06-07 15:50:00,76.03,76.17,76.02,76.11,1845347.0,67.1083,67.2319,67.0995,67.1789,1845347.0
2018-06-08 09:30:00,76.08,76.21,76.01,76.06,217251.0,67.1525,67.2672,67.0907,67.1348,217251.0
2018-06-08 09:40:00,76.05,76.14,75.99,75.99,587391.0,67.126,67.2054,67.073,67.073,587391.0
2018-06-08 09:50:00,75.97,76.07,75.92,76.03,381775.0,67.0554,67.1436,67.0112,67.1083,381775.0
2018-06-08 10:00:00,76.03,76.08,75.98,76.05,134113.0,67.1083,67.1525,67.0642,67.126,134113.0
2018-06-08 10:10:00,76.05,76.1,76.01,76.08,169475.0,67.126,67.1701,67.0907,67.1525,169475.0
2018-06-08 10:20:00,76.08,76.14,76.06,76.09,109780.0,67.1525,67.2054,67.1348,67.1613,109780.0
2018-06-08 10:30:00,76.08,76.13,75.99,76.01,110841.0,67.1525,67.1966,67.073,67.0907,110841.0
2018-06-08 10:40:00,76.02,76.02,75.96,76.0,63674.0,67.0995,67.0995,67.0465,67.0819,63674.0
2018-06-08 10:50:00,75.99,76.15,75.99,76.08,104760.0,67.073,67.2143,67.073,67.1525,104760.0
2018-06-08 11:00:00,76.07,76.1,76.02,76.06,83536.0,67.1436,67.1701,67.0995,67.1348,83536.0
2018-06-08 11:10:00,76.07,76.09,76.03,76.04,129433.0,67.1436,67.1613,67.1083,67.1172,129433.0
2018-06-08 11:20:00,76.05,76.06,75.98,76.03,90226.0,67.126,67.1348,67.0642,67.1083,90226.0
2018-06-08 11:30:00,76.03,76.03,75.92,76.0,201453.0,67.1083,67.1083,67.0112,67.0819,201453.0
2018-06-08 11:40:00,76.0,76.07,76.0,76.04,120180.0,67.0819,67.1436,67.0819,67.1172,120180.0
2018-06-08 11:50:00,76.04,76.1,76.02,76.09,69596.0,67.1172,67.1701,67.0995,67.1613,69596.0
2018-06-08 12:00:00,76.09,76.15,76.09,76.15,80598.0,67.1613,67.2143,67.1613,67.2143,80598.0
2018-06-08 12:10:00,76.15,76.27,76.13,76.23,67626.0,67.2143,67.3202,67.1966,67.2849,67626.0
2018-06-08 12:20:00,76.23,76.27,76.21,76.27,175165.0,67.2849,67.3202,67.2672,67.3202,175165.0
2018-06-08 12:30:00,76.28,76.35,76.27,76.28,93061.0,67.329,67.3908,67.3202,67.329,93061.0
2018-06-08 12:40:00,76.28,76.32,76.25,76.25,121338.0,67.329,67.3643,67.3025,67.3025,121338.0
2018-06-08 12:50:00,76.25,76.26,76.21,76.25,56986.0,67.3025,67.3113,67.2672,67.3025,56986.0
2018-06-08 13:00:00,76.24,76.25,76.15,76.19,74072.0,67.2937,67.3025,67.2143,67.2496,74072.0
2018-06-08 13:10:00,76.19,76.23,76.18,76.19,62008.0,67.2496,67.2849,67.2407,67.2496,62008.0
2018-06-08 13:20:00,76.18,76.22,76.16,76.22,88491.0,67.2407,67.276,67.2231,67.276,88491.0
2018-06-08 13:30:00,76.22,76.24,76.17,76.2,71708.0,67.276,67.2937,67.2319,67.2584,71708.0
2018-06-08 13:40:00,76.2,76.27,76.2,76.23,55487.0,67.2584,67.3202,67.2584,67.2849,55487.0
2018-06-08 13:50:00,76.23,76.24,76.13,76.19,272137.0,67.2849,67.2937,67.1966,67.2496,272137.0
2018-06-08 14:00:00,76.2,76.23,76.18,76.2,75601.0,67.2584,67.2849,67.2407,67.2584,75601.0
2018-06-08 14:10:00,76.2,76.27,76.19,76.24,119661.0,67.2584,67.3202,67.2496,67.2937,119661.0
2018-06-08 14:20:00,76.25,76.25,76.21,76.21,71851.0,67.3025,67.3025,67.2672,67.2672,71851.0
2018-06-08 14:30:00,76.21,76.24,76.2,76.24,78426.0,67.2672,67.2937,67.2584,67.2937,78426.0
2018-06-08 14:40:00,76.24,76.34,76.23,76.32,64681.0,67.2937,67.382,67.2849,67.3643,64681.0
2018-06-08 14:50:00,76.32,76.34,76.27,76.27,99288.0,67.3643,67.382,67.3202,67.3202,99288.0
2018-06-08 15:00:00,76.27,76.28,76.24,76.25,103045.0,67.3202,67.329,67.2937,67.3025,103045.0
2018-06-08 15:10:00,76.25,76.31,76.2,76.22,114121.0,67.3025,67.3555,67.2584,67.276,114121.0
2018-06-08 15:20:00,76.23,76.32,76.23,76.32,97146.0,67.2849,67.3643,67.2849,67.3643,97146.0
2018-06-08 15:30:00,76.32,76.35,76.3,76.35,154585.0,67.3643,67.3908,67.3466,67.3908,154585.0
2018-06-08 15:40:00,76.35,76.37,76.32,76.35,280786.0,67.3908,67.4084,67.3643,67.3908,280786.0
2018-06-08 15:50:00,76.35,76.46,76.35,76.44,1005901.0,67.3908,67.4879,67.3908,67.4702,1005901.0
2018-06-11 09:30:00,76.45,76.68,76.44,76.66,151893.0,67.479,67.6821,67.4702,67.6644,151893.0
2018-06-11 09:40:00,76.67,76.77,76.65,76.7,171335.0,67.6732,67.7615,67.6556,67.6997,171335.0
2018-06-11 09:50:00,76.7,76.7,76.57,76.59,173997.0,67.6997,67.6997,67.585,67.6026,173997.0
2018-06-11 10:00:00,76.59,76.79,76.59,76.73,160984.0,67.6026,67.7792,67.6026,67.7262,160984.0
2018-06-11 10:10:00,76.74,76.82,76.67,76.69,147813.0,67.735,67.8056,67.6732,67.6909,147813.0
2018-06-11 10:20:00,76.69,76.75,76.66,76.69,55254.0,67.6909,67.7438,67.6644,67.6909,55254.0
2018-06-11 10:30:00,76.69,76.77,76.67,76.67,64150.0,67.6909,67.7615,67.6732,67.6732,64150.0
2018-06-11 10:40:00,76.66,76.68,76.57,76.59,47354.0,67.6644,67.6821,67.585,67.6026,47354.0
2018-06-11 10:50:00,76.59,76.61,76.45,76.45,115356.0,67.6026,67.6203,67.479,67.479,115356.0
2018-06-11 11:00:00,76.47,76.48,76.35,76.43,127125.0,67.4967,67.5055,67.3908,67.4614,127125.0
2018-06-11 11:10:00,76.42,76.48,76.37,76.46,41425.0,67.4526,67.5055,67.4084,67.4879,41425.0
2018-06-11 11:20:00,76.45,76.55,76.44,76.48,485793.0,67.479,67.5673,67.4702,67.5055,485793.0
2018-06-11 11:30:00,76.49,76.58,76.48,76.56,63311.0,67.5144,67.5938,67.5055,67.5761,63311.0
2018-06-11 11:40:00,76.57,76.65,76.53,76.64,96356.0,67.585,67.6556,67.5497,67.6468,96356.0
2018-06-11 11:50:00,76.64,76.69,76.61,76.67,49454.0,67.6468,67.6909,67.6203,67.6732,49454.0
2018-06-11 12:00:00,76.67,76.68,76.59,76.66,47802.0,67.6732,67.6821,67.6026,67.6644,47802.0
2018-06-11 12:10:00,76.66,76.72,76.64,76.7,100382.0,67.6644,67.7174,67.6468,67.6997,100382.0
2018-06-11 12:20:00,76.7,76.71,76.65,76.69,47202.0,67.6997,67.7085,67.6556,67.6909,47202.0
2018-06-11 12:30:00,76.7,76.72,76.66,76.68,62134.0,67.6997,67.7174,67.6644,67.6821,62134.0
2018-06-11 12:40:00,76.69,76.69,76.64,76.67,44157.0,67.6909,67.6909,67.6468,67.6732,44157.0
2018-06-11 12:50:00,76.67,76.72,76.66,76.71,96329.0,67.6732,67.7174,67.6644,67.7085,96329.0
2018-06-11 13:00:00,76.72,76.73,76.67,76.72,56779.0,67.7174,67.7262,67.6732,67.7174,56779.0
2018-06-11 13:10:00,76.73,76.76,76.71,76.71,58550.0,67.7262,67.7527,67.7085,67.7085,58550.0
2018-06-11 13:20:00,76.7,76.74,76.7,76.7,51374.0,67.6997,67.735,67.6997,67.6997,51374.0
2018-06-11 13:30:00,76.71,76.72,76.68,76.71,110840.0,67.7085,67.7174,67.6821,67.7085,110840.0
2018-06-11 13:40:00,76.72,76.73,76.69,76.7,60633.0,67.7174,67.7262,67.6909,67.6997,60633.0
2018-06-11 13:50:00,76.7,76.71,76.66,76.71,103576.0,67.6997,67.7085,67.6644,67.7085,103576.0
2018-06-11 14:00:00,76.71,76.72,76.63,76.64,103120.0,67.7085,67.7174,67.6379,67.6468,103120.0
2018-06-11 14:10:00,76.64,76.68,76.62,76.67,154606.0,67.6468,67.6821,67.6291,67.6732,154606.0
2018-06-11 14:20:00,76.67,76.72,76.66,76.68,91376.0,67.6732,67.7174,67.6644,67.6821,91376.0
2018-06-11 14:30:00,76.69,76.71,76.66,76.68,82961.0,67.6909,67.7085,67.6644,67.6821,82961.0
2018-06-11 14:40:00,76.67,76.68,76.65,76.67,49298.0,67.6732,67.6821,67.6556,67.6732,49298.0
2018-06-11 14:50:00,76.68,76.74,76.65,76.73,137979.0,67.6821,67.735,67.6556,67.7262,137979.0
2018-06-11 15:00:00,76.73,76.8,76.73,76.8,80725.0,67.7262,67.788,67.7262,67.788,80725.0
2018-06-11 15:10:00,76.8,76.81,76.77,76.79,73554.0,67.788,67.7968,67.7615,67.7792,73554.0
2018-06-11 15:20:00,76.79,76.81,76.77,76.8,83995.0,67.7792,67.7968,67.7615,67.788,83995.0
2018-06-11 15:30:00,76.79,76.8,76.73,76.74,101331.0,67.7792,67.788,67.7262,67.735,101331.0
2018-06-11 15:40:00,76.74,76.74,76.68,76.72,139534.0,67.735,67.735,67.6821,67.7174,139534.0
2018-06-11 15:50:00,76.72,76.73,76.54,76.57,944295.0,67.7174,67.7262,67.5585,67.585,944295.0
2018-06-12 09:30:00,76.71,76.78,76.65,76.68,985104.0,67.7085,67.7703,67.6556,67.6821,985104.0
2018-06-12 09:40:00,76.67,76.67,76.39,76.47,302691.0,67.6732,67.6732,67.4261,67.4967,302691.0
2018-06-12 09:50:00,76.46,76.46,76.32,76.43,304718.0,67.4879,67.4879,67.3643,67.4614,304718.0
2018-06-12 10:00:00,76.43,76.56,76.39,76.53,103471.0,67.4614,67.5761,67.4261,67.5497,103471.0
2018-06-12 10:10:00,76.54,76.63,76.52,76.53,94869.0,67.5585,67.6379,67.5408,67.5497,94869.0
2018-06-12 10:20:00,76.53,76.56,76.49,76.56,164450.0,67.5497,67.5761,67.5144,67.5761,164450.0
2018-06-12 10:30:00,76.54,76.57,76.5,76.51,139447.0,67.5585,67.585,67.5232,67.532,139447.0
2018-06-12 10:40:00,76.51,76.55,76.48,76.55,89158.0,67.532,67.5673,67.5055,67.5673,89158.0
2018-06-12 10:50:00,76.55,76.57,76.49,76.56,120122.0,67.5673,67.585,67.5144,67.5761,120122.0
2018-06-12 11:00:00,76.57,76.62,76.55,76.56,104926.0,67.585,67.6291,67.5673,67.5761,104926.0
2018-06-12 11:10:00,76.57,76.59,76.47,76.5,64633.0,67.585,67.6026,67.4967,67.5232,64633.0
2018-06-12 11:20:00,76.5,76.55,76.48,76.49,169161.0,67.5232,67.5673,67.5055,67.5144,169161.0
2018-06-12 11:30:00,76.5,76.54,76.48,76.53,65752.0,67.5232,67.5585,67.5055,67.5497,65752.0
2018-06-12 11:40:00,76.53,76.62,76.52,76.59,88555.0,67.5497,67.6291,67.5408,67.6026,88555.0
2018-06-12 11:50:00,76.6,76.66,76.59,76.64,80158.0,67.6114,67.6644,67.6026,67.6468,80158.0
2018-06-12 12:00:00,76.64,76.68,76.6,76.61,167866.0,67.6468,67.6821,67.6114,67.6203,167866.0
2018-06-12 12:10:00,76.61,76.67,76.6,76.66,66265.0,67.6203,67.6732,67.6114,67.6644,66265.0
2018-06-12 12:20:00,76.65,76.67,76.59,76.6,33052.0,67.6556,67.6732,67.6026,67.6114,33052.0
2018-06-12 12:30:00,76.6,76.6,76.54,76.56,69503.0,67.6114,67.6114,67.5585,67.5761,69503.0
2018-06-12 12:40:00,76.55,76.58,76.53,76.56,38995.0,67.5673,67.5938,67.5497,67.5761,38995.0
2018-06-12 12:50:00,76.56,76.6,76.56,76.59,38421.0,67.5761,67.6114,67.5761,67.6026,38421.0
2018-06-12 13:00:00,76.59,76.6,76.57,76.58,60249.0,67.6026,67.6114,67.585,67.5938,60249.0
2018-06-12 13:10:00,76.58,76.58,76.51,76.51,126401.0,67.5938,67.5938,67.532,67.532,126401.0
2018-06-12 13:20:00,76.51,76.53,76.48,76.48,57683.0,67.532,67.5497,67.5055,67.5055,57683.0
2018-06-12 13:30:00,76.48,76.5,76.44,76.45,63643.0,67.5055,67.5232,67.4702,67.479,63643.0
2018-06-12 13:40:00,76.44,76.47,76.42,76.46,67159.0,67.4702,67.4967,67.4526,67.4879,67159.0
2018-06-12 13:50:00,76.47,76.55,76.44,76.54,83725.0,67.4967,67.5673,67.4702,67.5585,83725.0
2018-06-12 14:00:00,76.53,76.54,76.46,76.46,44727.0,67.5497,67.5585,67.4879,67.4879,44727.0
2018-06-12 14:10:00,76.46,76.47,76.43,76.44,92577.0,67.4879,67.4967,67.4614,67.4702,92577.0
2018-06-12 14:20:00,76.43,76.44,76.33,76.34,119706.0,67.4614,67.4702,67.3731,67.382,119706.0
2018-06-12 14:30:00,76.34,76.4,76.31,76.4,104151.0,67.382,67.4349,67.3555,67.4349,104151.0
2018-06-12 14:40:00,76.4,76.42,76.37,76.4,187269.0,67.4349,67.4526,67.4084,67.4349,187269.0
2018-06-12 14:50:00,76.4,76.44,76.37,76.38,85466.0,67.4349,67.4702,67.4084,67.4173,85466.0
2018-06-12 15:00:00,76.38,76.48,76.37,76.47,107552.0,67.4173,67.5055,67.4084,67.4967,107552.0
2018-06-12 15:10:00,76.47,76.47,76.42,76.47,109466.0,67.4967,67.4967,67.4526,67.4967,109466.0
2018-06-12 15:20:00,76.46,76.52,76.45,76.5,93963.0,67.4879,67.5408,67.479,67.5232,93963.0
2018-06-12 15:30:00,76.5,76.52,76.47,76.5,122905.0,67.5232,67.5408,67.4967,67.5232,122905.0
2018-06-12 15:40:00,76.5,76.51,76.43,76.47,166612.0,67.5232,67.532,67.4614,67.4967,166612.0
2018-06-12 15:50:00,76.47,76.55,76.46,76.5,511120.0,67.4967,67.5673,67.4879,67.5232,511120.0
2018-06-13 09:30:00,76.54,76.59,76.25,76.34,374676.0,67.5585,67.6026,67.3025,67.382,374676.0
2018-06-13 09:40:00,76.34,76.39,76.26,76.35,406619.0,67.382,67.4261,67.3113,67.3908,406619.0
2018-06-13 09:50:00,76.34,76.38,76.29,76.29,391428.0,67.382,67.4173,67.3378,67.3378,391428.0
2018-06-13 10:00:00,76.29,76.32,76.22,76.3,310670.0,67.3378,67.3643,67.276,67.3466,310670.0
2018-06-13 10:10:00,76.3,76.4,76.29,76.34,71247.0,67.3466,67.4349,67.3378,67.382,71247.0
2018-06-13 10:20:00,76.33,76.36,76.26,76.3,137398.0,67.3731,67.3996,67.3113,67.3466,137398.0
2018-06-13 10:30:00,76.31,76.32,76.22,76.23,117477.0,67.3555,67.3643,67.276,67.2849,117477.0
2018-06-13 10:40:00,76.21,76.24,76.18,76.22,412846.0,67.2672,67.2937,67.2407,67.276,412846.0
2018-06-13 10:50:00,76.22,76.3,76.22,76.24,76391.0,67.276,67.3466,67.276,67.2937,76391.0
2018-06-13 11:00:00,76.25,76.38,76.25,76.38,73834.0,67.3025,67.4173,67.3025,67.4173,73834.0
2018-06-13 11:10:00,76.38,76.42,76.38,76.41,162084.0,67.4173,67.4526,67.4173,67.4437,162084.0
2018-06-13 11:20:00,76.4,76.45,76.4,76.43,175369.0,67.4349,67.479,67.4349,67.4614,175369.0
2018-06-13 11:30:00,76.42,76.46,76.39,76.4,59909.0,67.4526,67.4879,67.4261,67.4349,59909.0
2018-06-13 11:40:00,76.4,76.44,76.38,76.39,66448.0,67.4349,67.4702,67.4173,67.4261,66448.0
2018-06-13 11:50:00,76.39,76.41,76.37,76.4,47388.0,67.4261,67.4437,67.4084,67.4349,47388.0
2018-06-13 12:00:00,76.4,76.4,76.27,76.3,51885.0,67.4349,67.4349,67.3202,67.3466,51885.0
2018-06-13 12:10:00,76.3,76.33,76.29,76.31,86020.0,67.3466,67.3731,67.3378,67.3555,86020.0
2018-06-13 12:20:00,76.3,76.32,76.26,76.28,96596.0,67.3466,67.3643,67.3113,67.329,96596.0
2018-06-13 12:30:00,76.29,76.29,76.26,76.28,179695.0,67.3378,67.3378,67.3113,67.329,179695.0
2018-06-13 12:40:00,76.28,76.29,76.25,76.25,57179.0,67.329,67.3378,67.3025,67.3025,57179.0
2018-06-13 12:50:00,76.25,76.27,76.16,76.18,82195.0,67.3025,67.3202,67.2231,67.2407,82195.0
2018-06-13 13:00:00,76.18,76.18,76.14,76.16,156495.0,67.2407,67.2407,67.2054,67.2231,156495.0
2018-06-13 13:10:00,76.16,76.19,76.1,76.15,118835.0,67.2231,67.2496,67.1701,67.2143,118835.0
2018-06-13 13:20:00,76.16,76.16,76.12,76.13,38327.0,67.2231,67.2231,67.1878,67.1966,38327.0
2018-06-13 13:30:00,76.13,76.17,76.12,76.15,51517.0,67.1966,67.2319,67.1878,67.2143,51517.0
2018-06-13 13:40:00,76.14,76.2,76.14,76.2,86793.0,67.2054,67.2584,67.2054,67.2584,86793.0
2018-06-13 13:50:00,76.2,76.23,76.19,76.23,89175.0,67.2584,67.2849,67.2496,67.2849,89175.0
2018-06-13 14:00:00,76.22,76.22,75.95,75.96,558380.0,67.276,67.276,67.0377,67.0465,558380.0
2018-06-13 14:10:00,75.96,76.07,75.95,76.02,146667.0,67.0465,67.1436,67.0377,67.0995,146667.0
2018-06-13 14:20:00,76.01,76.01,75.9,75.92,263896.0,67.0907,67.0907,66.9936,67.0112,263896.0
2018-06-13 14:30:00,75.92,76.05,75.85,76.05,366700.0,67.0112,67.126,66.9495,67.126,366700.0
2018-06-13 14:40:00,76.04,76.09,75.92,75.95,338155.0,67.1172,67.1613,67.0112,67.0377,338155.0
2018-06-13 14:50:00,75.94,76.0,75.91,75.98,111313.0,67.0289,67.0819,67.0024,67.0642,111313.0
2018-06-13 15:00:00,75.99,76.16,75.99,76.1,237198.0,67.073,67.2231,67.073,67.1701,237198.0
2018-06-13 15:10:00,76.1,76.12,76.06,76.08,263822.0,67.1701,67.1878,67.1348,67.1525,263822.0
2018-06-13 15:20:00,76.09,76.14,76.03,76.06,180467.0,67.1613,67.2054,67.1083,67.1348,180467.0
2018-06-13 15:30:00,76.05,76.07,75.99,76.0,96566.0,67.126,67.1436,67.073,67.0819,96566.0
2018-06-13 15:40:00,76.0,76.02,75.93,75.94,221120.0,67.0819,67.0995,67.0201,67.0289,221120.0
2018-06-13 15:50:00,75.94,75.99,75.85,75.89,1159425.0,67.0289,67.073,66.9495,66.9848,1159425.0
2018-06-14 09:30:00,76.14,76.34,76.01,76.1,471931.0,67.2054,67.382,67.0907,67.1701,471931.0
2018-06-14 09:40:00,76.11,76.14,76.04,76.06,178741.0,67.1789,67.2054,67.1172,67.1348,178741.0
2018-06-14 09:50:00,76.05,76.12,76.03,76.1,132600.0,67.126,67.1878,67.1083,67.1701,132600.0
2018-06-14 10:00:00,76.1,76.35,76.1,76.25,310851.0,67.1701,67.3908,67.1701,67.3025,310851.0
2018-06-14 10:10:00,76.25,76.25,75.97,75.98,417129.0,67.3025,67.3025,67.0554,67.0642,417129.0
2018-06-14 10:20:00,75.98,76.02,75.89,75.9,302902.0,67.0642,67.0995,66.9848,66.9936,302902.0
2018-06-14 10:30:00,75.9,75.92,75.7,75.75,341405.0,66.9936,67.0112,66.8171,66.8612,341405.0
2018-06-14 10:40:00,75.75,75.8,75.67,75.67,319498.0,66.8612,66.9053,66.7906,66.7906,319498.0
2018-06-14 10:50:00,75.67,75.68,75.48,75.48,399893.0,66.7906,66.7994,66.6229,66.6229,399893.0
2018-06-14 11:00:00,75.49,75.53,75.41,75.49,479332.0,66.6317,66.667,66.5611,66.6317,479332.0
2018-06-14 11:10:00,75.49,75.57,75.47,75.51,236122.0,66.6317,66.7023,66.614,66.6494,236122.0
2018-06-14 11:20:00,75.52,75.58,75.51,75.55,89949.0,66.6582,66.7111,66.6494,66.6847,89949.0
2018-06-14 11:30:00,75.56,75.6,75.54,75.59,79735.0,66.6935,66.7288,66.6758,66.72,79735.0
2018-06-14 11:40:00,75.59,75.64,75.57,75.61,60034.0,66.72,66.7641,66.7023,66.7376,60034.0
2018-06-14 11:50:00,75.62,75.68,75.6,75.64,50256.0,66.7464,66.7994,66.7288,66.7641,50256.0
2018-06-14 12:00:00,75.63,75.7,75.63,75.68,53982.0,66.7553,66.8171,66.7553,66.7994,53982.0
2018-06-14 12:10:00,75.69,75.72,75.67,75.67,46597.0,66.8082,66.8347,66.7906,66.7906,46597.0
2018-06-14 12:20:00,75.67,75.67,75.62,75.65,49223.0,66.7906,66.7906,66.7464,66.7729,49223.0
2018-06-14 12:30:00,75.64,75.67,75.61,75.61,61434.0,66.7641,66.7906,66.7376,66.7376,61434.0
2018-06-14 12:40:00,75.61,75.64,75.57,75.57,70466.0,66.7376,66.7641,66.7023,66.7023,70466.0
2018-06-14 12:50:00,75.58,75.61,75.52,75.53,75329.0,66.7111,66.7376,66.6582,66.667,75329.0
2018-06-14 13:00:00,75.52,75.59,75.51,75.59,60160.0,66.6582,66.72,66.6494,66.72,60160.0
2018-06-14 13:10:00,75.59,75.61,75.53,75.59,57872.0,66.72,66.7376,66.667,66.72,57872.0
2018-06-14 13:20:00,75.59,75.65,75.58,75.63,89984.0,66.72,66.7729,66.7111,66.7553,89984.0
2018-06-14 13:30:00,75.63,75.71,75.62,75.66,65982.0,66.7553,66.8259,66.7464,66.7817,65982.0
2018-06-14 13:40:00,75.66,75.67,75.62,75.62,72717.0,66.7817,66.7906,66.7464,66.7464,72717.0
2018-06-14 13:50:00,75.62,75.64,75.55,75.55,111116.0,66.7464,66.7641,66.6847,66.6847,111116.0
2018-06-14 14:00:00,75.55,75.56,75.49,75.53,208141.0,66.6847,66.6935,66.6317,66.667,208141.0
2018-06-14 14:10:00,75.53,75.58,75.46,75.5,126295.0,66.667,66.7111,66.6052,66.6405,126295.0
2018-06-14 14:20:00,75.5,75.53,75.48,75.51,69175.0,66.6405,66.667,66.6229,66.6494,69175.0
2018-06-14 14:30:00,75.51,75.54,75.48,75.51,60341.0,66.6494,66.6758,66.6229,66.6494,60341.0
2018-06-14 14:40:00,75.51,75.55,75.51,75.54,44662.0,66.6494,66.6847,66.6494,66.6758,44662.0
2018-06-14 14:50:00,75.54,75.56,75.46,75.47,218293.0,66.6758,66.6935,66.6052,66.614,218293.0
2018-06-14 15:00:00,75.48,75.55,75.47,75.54,133794.0,66.6229,66.6847,66.614,66.6758,133794.0
2018-06-14 15:10:00,75.54,75.59,75.54,75.56,75750.0,66.6758,66.72,66.6758,66.6935,75750.0
2018-06-14 15:20:00,75.56,75.61,75.54,75.6,145749.0,66.6935,66.7376,66.6758,66.7288,145749.0
2018-06-14 15:30:00,75.6,75.62,75.57,75.61,167436.0,66.7288,66.7464,66.7023,66.7376,167436.0
2018-06-14 15:40:00,75.61,75.63,75.59,75.62,244577.0,66.7376,66.7553,66.72,66.7464,244577.0
2018-06-14 15:50:00,75.62,75.62,75.55,75.6,1146335.0,66.7464,66.7464,66.6847,66.7288,1146335.0
2018-06-15 09:30:00,74.81,74.92,74.44,74.56,943863.0,66.2966,66.3941,65.9687,66.0751,943863.0
2018-06-15 09:40:00,74.57,74.93,74.49,74.84,623153.0,66.0839,66.4029,66.013,66.3232,623153.0
2018-06-15 09:50:00,74.84,74.94,74.79,74.83,243876.0,66.3232,66.4118,66.2789,66.3143,243876.0
2018-06-15 10:00:00,74.84,74.98,74.78,74.78,355194.0,66.3232,66.4473,66.27,66.27,355194.0
2018-06-15 10:10:00,74.79,74.82,74.66,74.67,215413.0,66.2789,66.3055,66.1637,66.1725,215413.0
2018-06-15 10:20:00,74.68,74.71,74.59,74.59,603312.0,66.1814,66.208,66.1016,66.1016,603312.0
2018-06-15 10:30:00,74.58,74.58,74.29,74.35,1336270.0,66.0928,66.0928,65.8358,65.889,1336270.0
2018-06-15 10:40:00,74.35,74.57,74.35,74.57,181277.0,65.889,66.0839,65.889,66.0839,181277.0
2018-06-15 10:50:00,74.57,74.73,74.55,74.7,340677.0,66.0839,66.2257,66.0662,66.1991,340677.0
2018-06-15 11:00:00,74.69,74.76,74.65,74.66,293457.0,66.1903,66.2523,66.1548,66.1637,293457.0
2018-06-15 11:10:00,74.65,74.77,74.64,74.75,161019.0,66.1548,66.2612,66.1459,66.2434,161019.0
2018-06-15 11:20:00,74.75,74.78,74.62,74.62,157126.0,66.2434,66.27,66.1282,66.1282,157126.0
2018-06-15 11:30:00,74.62,74.66,74.55,74.61,198313.0,66.1282,66.1637,66.0662,66.1194,198313.0
2018-06-15 11:40:00,74.61,74.64,74.54,74.58,234147.0,66.1194,66.1459,66.0573,66.0928,234147.0
2018-06-15 11:50:00,74.58,74.68,74.55,74.68,110776.0,66.0928,66.1814,66.0662,66.1814,110776.0
2018-06-15 12:00:00,74.68,74.7,74.55,74.59,131899.0,66.1814,66.1991,66.0662,66.1016,131899.0
2018-06-15 12:10:00,74.58,74.68,74.56,74.68,79822.0,66.0928,66.1814,66.0751,66.1814,79822.0
2018-06-15 12:20:00,74.67,74.68,74.62,74.67,89982.0,66.1725,66.1814,66.1282,66.1725,89982.0
2018-06-15 12:30:00,74.67,74.7,74.65,74.69,54570.0,66.1725,66.1991,66.1548,66.1903,54570.0
2018-06-15 12:40:00,74.69,74.73,74.66,74.7,62828.0,66.1903,66.2257,66.1637,66.1991,62828.0
2018-06-15 12:50:00,74.7,74.75,74.68,74.73,86118.0,66.1991,66.2434,66.1814,66.2257,86118.0
2018-06-15 13:00:00,74.73,74.77,74.7,74.77,104341.0,66.2257,66.2612,66.1991,66.2612,104341.0
2018-06-15 13:10:00,74.77,74.81,74.74,74.8,283660.0,66.2612,66.2966,66.2346,66.2877,283660.0
2018-06-15 13:20:00,74.8,74.82,74.76,74.77,64400.0,66.2877,66.3055,66.2523,66.2612,64400.0
2018-06-15 13:30:00,74.77,74.78,74.72,74.76,167853.0,66.2612,66.27,66.2168,66.2523,167853.0
2018-06-15 13:40:00,74.76,74.76,74.68,74.69,234718.0,66.2523,66.2523,66.1814,66.1903,234718.0
2018-06-15 13:50:00,74.68,74.73,74.66,74.69,131461.0,66.1814,66.2257,66.1637,66.1903,131461.0
2018-06-15 14:00:00,74.69,74.82,74.69,74.82,84661.0,66.1903,66.3055,66.1903,66.3055,84661.0
2018-06-15 14:10:00,74.81,74.86,74.78,74.86,87893.0,66.2966,66.3409,66.27,66.3409,87893.0
2018-06-15 14:20:00,74.86,75.16,74.86,75.15,969214.0,66.3409,66.6068,66.3409,66.5979,969214.0
2018-06-15 14:30:00,75.15,75.26,75.14,75.15,1025977.0,66.5979,66.6954,66.589,66.5979,1025977.0
2018-06-15 14:40:00,75.14,75.19,75.12,75.13,230346.0,66.589,66.6334,66.5713,66.5802,230346.0
2018-06-15 14:50:00,75.12,75.16,75.12,75.12,148114.0,66.5713,66.6068,66.5713,66.5713,148114.0
2018-06-15 15:00:00,75.12,75.12,75.04,75.06,141497.0,66.5713,66.5713,66.5004,66.5182,141497.0
2018-06-15 15:10:00,75.06,75.07,74.98,74.99,175287.0,66.5182,66.527,66.4473,66.4561,175287.0
2018-06-15 15:20:00,74.99,75.08,74.97,75.08,281985.0,66.4561,66.5359,66.4384,66.5359,281985.0
2018-06-15 15:30:00,75.08,75.1,75.03,75.09,390045.0,66.5359,66.5536,66.4916,66.5447,390045.0
2018-06-15 15:40:00,75.09,75.12,75.04,75.11,456636.0,66.5447,66.5713,66.5004,66.5625,456636.0
2018-06-15 15:50:00,75.11,75.14,75.05,75.12,2753247.0,66.5625,66.589,66.5093,66.5713,2753247.0
2018-06-18 09:30:00,74.55,74.57,74.34,74.39,625687.0,66.0662,66.0839,65.8801,65.9244,625687.0
2018-06-18 09:40:00,74.4,74.54,74.37,74.53,174696.0,65.9333,66.0573,65.9067,66.0485,174696.0
2018-06-18 09:50:00,74.54,74.6,74.46,74.57,153471.0,66.0573,66.1105,65.9864,66.0839,153471.0
2018-06-18 10:00:00,74.56,74.64,74.54,74.57,352485.0,66.0751,66.1459,66.0573,66.0839,352485.0
2018-06-18 10:10:00,74.56,74.65,74.53,74.58,276529.0,66.0751,66.1548,66.0485,66.0928,276529.0
2018-06-18 10:20:00,74.59,74.67,74.58,74.62,217917.0,66.1016,66.1725,66.0928,66.1282,217917.0
2018-06-18 10:30:00,74.62,74.8,74.62,74.78,147940.0,66.1282,66.2877,66.1282,66.27,147940.0
2018-06-18 10:40:00,74.78,74.88,74.78,74.85,264466.0,66.27,66.3586,66.27,66.3321,264466.0
2018-06-18 10:50:00,74.86,74.86,74.76,74.76,105519.0,66.3409,66.3409,66.2523,66.2523,105519.0
2018-06-18 11:00:00,74.76,74.88,74.75,74.87,102745.0,66.2523,66.3586,66.2434,66.3498,102745.0
2018-06-18 11:10:00,74.87,74.94,74.83,74.85,83776.0,66.3498,66.4118,66.3143,66.3321,83776.0
2018-06-18 11:20:00,74.85,74.88,74.76,74.77,140149.0,66.3321,66.3586,66.2523,66.2612,140149.0
2018-06-18 11:30:00,74.78,74.82,74.68,74.72,111909.0,66.27,66.3055,66.1814,66.2168,111909.0
2018-06-18 11:40:00,74.71,74.77,74.67,74.76,95441.0,66.208,66.2612,66.1725,66.2523,95441.0
2018-06-18 11:50:00,74.77,74.79,74.68,74.72,77666.0,66.2612,66.2789,66.1814,66.2168,77666.0
2018-06-18 12:00:00,74.71,74.8,74.67,74.79,91616.0,66.208,66.2877,66.1725,66.2789,91616.0
2018-06-18 12:10:00,74.79,74.8,74.7,74.73,68960.0,66.2789,66.2877,66.1991,66.2257,68960.0
2018-06-18 12:20:00,74.72,74.74,74.68,74.7,58228.0,66.2168,66.2346,66.1814,66.1991,58228.0
2018-06-18 12:30:00,74.69,74.74,74.68,74.71,60617.0,66.1903,66.2346,66.1814,66.208,60617.0
2018-06-18 12:40:00,74.71,74.75,74.7,74.73,68624.0,66.208,66.2434,66.1991,66.2257,68624.0
2018-06-18 12:50:00,74.73,74.77,74.71,74.77,69682.0,66.2257,66.2612,66.208,66.2612,69682.0
2018-06-18 13:00:00,74.77,74.8,74.72,74.73,114771.0,66.2612,66.2877,66.2168,66.2257,114771.0
2018-06-18 13:10:00,74.73,74.77,74.72,74.75,414612.0,66.2257,66.2612,66.2168,66.2434,414612.0
2018-06-18 13:20:00,74.75,74.85,74.73,74.78,95599.0,66.2434,66.3321,66.2257,66.27,95599.0
2018-06-18 13:30:00,74.79,74.81,74.75,74.76,65297.0,66.2789,66.2966,66.2434,66.2523,65297.0
2018-06-18 13:40:00,74.76,74.76,74.71,74.72,62786.0,66.2523,66.2523,66.208,66.2168,62786.0
2018-06-18 13:50:00,74.72,74.72,74.65,74.7,119632.0,66.2168,66.2168,66.1548,66.1991,119632.0
2018-06-18 14:00:00,74.7,74.76,74.65,74.75,180399.0,66.1991,66.2523,66.1548,66.2434,180399.0
2018-06-18 14:10:00,74.75,74.81,74.73,74.81,148940.0,66.2434,66.2966,66.2257,66.2966,148940.0
2018-06-18 14:20:00,74.8,74.84,74.78,74.81,95008.0,66.2877,66.3232,66.27,66.2966,95008.0
2018-06-18 14:30:00,74.81,74.84,74.8,74.84,95398.0,66.2966,66.3232,66.2877,66.3232,95398.0
2018-06-18 14:40:00,74.84,74.88,74.81,74.83,82283.0,66.3232,66.3586,66.2966,66.3143,82283.0
2018-06-18 14:50:00,74.83,74.83,74.74,74.75,186359.0,66.3143,66.3143,66.2346,66.2434,186359.0
2018-06-18 15:00:00,74.75,74.78,74.73,74.77,239390.0,66.2434,66.27,66.2257,66.2612,239390.0
2018-06-18 15:10:00,74.77,74.8,74.75,74.78,165853.0,66.2612,66.2877,66.2434,66.27,165853.0
2018-06-18 15:20:00,74.78,74.8,74.75,74.76,118806.0,66.27,66.2877,66.2434,66.2523,118806.0
2018-06-18 15:30:00,74.77,74.81,74.75,74.76,176201.0,66.2612,66.2966,66.2434,66.2523,176201.0
2018-06-18 15:40:00,74.76,74.88,74.72,74.88,418773.0,66.2523,66.3586,66.2168,66.3586,418773.0
2018-06-18 15:50:00,74.87,74.88,74.81,74.83,1027403.0,66.3498,66.3586,66.2966,66.3143,1027403.0
2018-06-19 09:30:00,73.86,74.0,73.67,73.79,2003214.0,65.4547,65.5788,65.2863,65.3927,2003214.0
2018-06-19 09:40:00,73.8,73.82,73.53,73.65,873890.0,65.4015,65.4193,65.1623,65.2686,873890.0
2018-06-19 09:50:00,73.66,73.66,73.36,73.37,454463.0,65.2775,65.2775,65.0116,65.0205,454463.0
2018-06-19 10:00:00,73.37,73.38,73.26,73.28,1138563.0,65.0205,65.0293,64.923,64.9407,1138563.0
2018-06-19 10:10:00,73.27,73.28,73.13,73.14,1057807.0,64.9319,64.9407,64.8078,64.8166,1057807.0
2018-06-19 10:20:00,73.14,73.15,72.95,72.98,1271339.0,64.8166,64.8255,64.6483,64.6749,1271339.0
2018-06-19 10:30:00,72.99,73.13,72.97,73.01,314822.0,64.6837,64.8078,64.666,64.7014,314822.0
2018-06-19 10:40:00,73.01,73.32,72.95,73.29,565799.0,64.7014,64.9762,64.6483,64.9496,565799.0
2018-06-19 10:50:00,73.3,73.37,73.22,73.23,393481.0,64.9584,65.0205,64.8875,64.8964,393481.0
2018-06-19 11:00:00,73.23,73.28,73.2,73.23,315356.0,64.8964,64.9407,64.8698,64.8964,315356.0
2018-06-19 11:10:00,73.23,73.37,73.22,73.33,243999.0,64.8964,65.0205,64.8875,64.985,243999.0
2018-06-19 11:20:00,73.34,73.4,73.29,73.32,716096.0,64.9939,65.0471,64.9496,64.9762,716096.0
2018-06-19 11:30:00,73.32,73.35,73.24,73.25,262890.0,64.9762,65.0028,64.9053,64.9141,262890.0
2018-06-19 11:40:00,73.26,73.48,73.23,73.46,245258.0,64.923,65.118,64.8964,65.1002,245258.0
2018-06-19 11:50:00,73.46,73.49,73.41,73.45,128535.0,65.1002,65.1268,65.0559,65.0914,128535.0
2018-06-19 12:00:00,73.46,73.47,73.36,73.42,270212.0,65.1002,65.1091,65.0116,65.0648,270212.0
2018-06-19 12:10:00,73.42,73.42,73.31,73.37,105455.0,65.0648,65.0648,64.9673,65.0205,105455.0
2018-06-19 12:20:00,73.36,73.43,73.34,73.36,68966.0,65.0116,65.0736,64.9939,65.0116,68966.0
2018-06-19 12:30:00,73.37,73.38,73.27,73.3,319168.0,65.0205,65.0293,64.9319,64.9584,319168.0
2018-06-19 12:40:00,73.3,73.3,73.21,73.23,124035.0,64.9584,64.9584,64.8787,64.8964,124035.0
2018-06-19 12:50:00,73.23,73.36,73.21,73.35,134401.0,64.8964,65.0116,64.8787,65.0028,134401.0
2018-06-19 13:00:00,73.34,73.37,73.27,73.32,65548.0,64.9939,65.0205,64.9319,64.9762,65548.0
2018-06-19 13:10:00,73.32,73.32,73.27,73.28,68678.0,64.9762,64.9762,64.9319,64.9407,68678.0
2018-06-19 13:20:00,73.28,73.28,73.22,73.26,139724.0,64.9407,64.9407,64.8875,64.923,139724.0
2018-06-19 13:30:00,73.26,73.28,73.18,73.28,123245.0,64.923,64.9407,64.8521,64.9407,123245.0
2018-06-19 13:40:00,73.29,73.38,73.28,73.37,113265.0,64.9496,65.0293,64.9407,65.0205,113265.0
2018-06-19 13:50:00,73.38,73.41,73.31,73.33,134129.0,65.0293,65.0559,64.9673,64.985,134129.0
2018-06-19 14:00:00,73.33,73.45,73.33,73.43,132307.0,64.985,65.0914,64.985,65.0736,132307.0
2018-06-19 14:10:00,73.43,73.43,73.38,73.42,109154.0,65.0736,65.0736,65.0293,65.0648,109154.0
2018-06-19 14:20:00,73.42,73.42,73.31,73.32,120011.0,65.0648,65.0648,64.9673,64.9762,120011.0
2018-06-19 14:30:00,73.31,73.33,73.26,73.27,87119.0,64.9673,64.985,64.923,64.9319,87119.0
2018-06-19 14:40:00,73.27,73.34,73.24,73.3,149389.0,64.9319,64.9939,64.9053,64.9584,149389.0
2018-06-19 14:50:00,73.3,73.39,73.28,73.34,247953.0,64.9584,65.0382,64.9407,64.9939,247953.0
2018-06-19 15:00:00,73.34,73.35,73.29,73.31,188873.0,64.9939,65.0028,64.9496,64.9673,188873.0
2018-06-19 15:10:00,73.3,73.32,73.25,73.27,257104.0,64.9584,64.9762,64.9141,64.9319,257104.0
2018-06-19 15:20:00,73.26,73.27,73.16,73.17,200521.0,64.923,64.9319,64.8344,64.8432,200521.0
2018-06-19 15:30:00,73.16,73.2,73.13,73.16,268977.0,64.8344,64.8698,64.8078,64.8344,268977.0
2018-06-19 15:40:00,73.16,73.18,73.1,73.13,550954.0,64.8344,64.8521,64.7812,64.8078,550954.0
2018-06-19 15:50:00,73.14,73.29,73.13,73.24,2185939.0,64.8166,64.9496,64.8078,64.9053,2185939.0
2018-06-20 09:30:00,73.48,73.52,73.1,73.13,604307.0,65.118,65.1534,64.7812,64.8078,604307.0
2018-06-20 09:40:00,73.12,73.31,73.02,73.23,802181.0,64.7989,64.9673,64.7103,64.8964,802181.0
2018-06-20 09:50:00,73.23,73.31,73.19,73.26,338382.0,64.8964,64.9673,64.861,64.923,338382.0
2018-06-20 10:00:00,73.26,73.36,73.18,73.3,567467.0,64.923,65.0116,64.8521,64.9584,567467.0
2018-06-20 10:10:00,73.29,73.29,73.2,73.23,511540.0,64.9496,64.9496,64.8698,64.8964,511540.0
2018-06-20 10:20:00,73.23,73.28,73.15,73.2,447288.0,64.8964,64.9407,64.8255,64.8698,447288.0
2018-06-20 10:30:00,73.19,73.2,73.08,73.14,231981.0,64.861,64.8698,64.7635,64.8166,231981.0
2018-06-20 10:40:00,73.14,73.15,73.04,73.08,292860.0,64.8166,64.8255,64.728,64.7635,292860.0
2018-06-20 10:50:00,73.08,73.19,73.08,73.17,120498.0,64.7635,64.861,64.7635,64.8432,120498.0
2018-06-20 11:00:00,73.17,73.18,73.03,73.12,250088.0,64.8432,64.8521,64.7192,64.7989,250088.0
2018-06-20 11:10:00,73.13,73.16,73.05,73.09,279796.0,64.8078,64.8344,64.7369,64.7723,279796.0
2018-06-20 11:20:00,73.09,73.21,73.09,73.17,144715.0,64.7723,64.8787,64.7723,64.8432,144715.0
2018-06-20 11:30:00,73.18,73.19,73.11,73.12,172210.0,64.8521,64.861,64.7901,64.7989,172210.0
2018-06-20 11:40:00,73.12,73.2,73.09,73.15,154258.0,64.7989,64.8698,64.7723,64.8255,154258.0
2018-06-20 11:50:00,73.15,73.26,73.14,73.25,121646.0,64.8255,64.923,64.8166,64.9141,121646.0
2018-06-20 12:00:00,73.25,73.37,73.24,73.31,203157.0,64.9141,65.0205,64.9053,64.9673,203157.0
2018-06-20 12:10:00,73.3,73.36,73.28,73.36,98924.0,64.9584,65.0116,64.9407,65.0116,98924.0
2018-06-20 12:20:00,73.35,73.39,73.3,73.38,153205.0,65.0028,65.0382,64.9584,65.0293,153205.0
2018-06-20 12:30:00,73.37,73.42,73.35,73.41,111456.0,65.0205,65.0648,65.0028,65.0559,111456.0
2018-06-20 12:40:00,73.42,73.5,73.4,73.5,124215.0,65.0648,65.1357,65.0471,65.1357,124215.0
2018-06-20 12:50:00,73.5,73.51,73.43,73.46,128231.0,65.1357,65.1445,65.0736,65.1002,128231.0
2018-06-20 13:00:00,73.46,73.48,73.43,73.43,69163.0,65.1002,65.118,65.0736,65.0736,69163.0
2018-06-20 13:10:00,73.43,73.43,73.36,73.41,118821.0,65.0736,65.0736,65.0116,65.0559,118821.0
2018-06-20 13:20:00,73.42,73.42,73.28,73.32,125023.0,65.0648,65.0648,64.9407,64.9762,125023.0
2018-06-20 13:30:00,73.32,73.36,73.31,73.33,341087.0,64.9762,65.0116,64.9673,64.985,341087.0
2018-06-20 13:40:00,73.33,73.34,73.28,73.28,185926.0,64.985,64.9939,64.9407,64.9407,185926.0
2018-06-20 13:50:00,73.28,73.36,73.26,73.35,160211.0,64.9407,65.0116,64.923,65.0028,160211.0
2018-06-20 14:00:00,73.36,73.38,73.32,73.38,132282.0,65.0116,65.0293,64.9762,65.0293,132282.0
2018-06-20 14:10:00,73.38,73.43,73.35,73.36,132125.0,65.0293,65.0736,65.0028,65.0116,132125.0
2018-06-20 14:20:00,73.36,73.38,73.34,73.37,223234.0,65.0116,65.0293,64.9939,65.0205,223234.0
2018-06-20 14:30:00,73.37,73.38,73.3,73.31,111415.0,65.0205,65.0293,64.9584,64.9673,111415.0
2018-06-20 14:40:00,73.31,73.31,73.25,73.3,110672.0,64.9673,64.9673,64.9141,64.9584,110672.0
2018-06-20 14:50:00,73.29,73.3,73.21,73.25,250099.0,64.9496,64.9584,64.8787,64.9141,250099.0
2018-06-20 15:00:00,73.25,73.29,73.22,73.28,208436.0,64.9141,64.9496,64.8875,64.9407,208436.0
2018-06-20 15:10:00,73.29,73.34,73.28,73.33,109071.0,64.9496,64.9939,64.9407,64.985,109071.0
2018-06-20 15:20:00,73.33,73.36,73.3,73.36,139435.0,64.985,65.0116,64.9584,65.0116,139435.0
2018-06-20 15:30:00,73.36,73.36,73.32,73.34,204030.0,65.0116,65.0116,64.9762,64.9939,204030.0
2018-06-20 15:40:00,73.34,73.34,73.26,73.27,264550.0,64.9939,64.9939,64.923,64.9319,264550.0
2018-06-20 15:50:00,73.27,73.28,73.22,73.26,1165291.0,64.9319,64.9407,64.8875,64.923,1165291.0
2018-06-21 09:30:00,73.01,73.14,72.68,72.74,361742.0,64.7014,64.8166,64.409,64.4622,361742.0
2018-06-21 09:40:00,72.73,72.75,72.57,72.62,331472.0,64.4533,64.471,64.3115,64.3558,331472.0
2018-06-21 09:50:00,72.63,72.66,72.5,72.5,165616.0,64.3647,64.3913,64.2495,64.2495,165616.0
2018-06-21 10:00:00,72.51,72.53,72.26,72.26,1499421.0,64.2583,64.2761,64.0368,64.0368,1499421.0
2018-06-21 10:10:00,72.27,72.36,72.19,72.2,566872.0,64.0457,64.1254,63.9748,63.9836,566872.0
2018-06-21 10:20:00,72.19,72.19,72.11,72.18,319416.0,63.9748,63.9748,63.9039,63.9659,319416.0
2018-06-21 10:30:00,72.17,72.33,72.17,72.26,269407.0,63.957,64.0988,63.957,64.0368,269407.0
2018-06-21 10:40:00,72.27,72.34,72.18,72.3,228713.0,64.0457,64.1077,63.9659,64.0722,228713.0
2018-06-21 10:50:00,72.3,72.37,72.28,72.33,448151.0,64.0722,64.1343,64.0545,64.0988,448151.0
2018-06-21 11:00:00,72.33,72.5,72.31,72.44,398510.0,64.0988,64.2495,64.0811,64.1963,398510.0
2018-06-21 11:10:00,72.44,72.6,72.42,72.6,154159.0,64.1963,64.3381,64.1786,64.3381,154159.0
2018-06-21 11:20:00,72.6,72.61,72.5,72.52,722700.0,64.3381,64.347,64.2495,64.2672,722700.0
2018-06-21 11:30:00,72.52,72.63,72.51,72.62,364503.0,64.2672,64.3647,64.2583,64.3558,364503.0
2018-06-21 11:40:00,72.63,72.73,72.61,72.69,116775.0,64.3647,64.4533,64.347,64.4179,116775.0
2018-06-21 11:50:00,72.7,72.76,72.69,72.71,244650.0,64.4267,64.4799,64.4179,64.4356,244650.0
2018-06-21 12:00:00,72.7,72.71,72.58,72.58,316810.0,64.4267,64.4356,64.3204,64.3204,316810.0
2018-06-21 12:10:00,72.58,72.62,72.58,72.6,154487.0,64.3204,64.3558,64.3204,64.3381,154487.0
2018-06-21 12:20:00,72.6,72.62,72.55,72.62,128041.0,64.3381,64.3558,64.2938,64.3558,128041.0
2018-06-21 12:30:00,72.62,72.65,72.56,72.58,206997.0,64.3558,64.3824,64.3027,64.3204,206997.0
2018-06-21 12:40:00,72.58,72.64,72.56,72.63,269049.0,64.3204,64.3735,64.3027,64.3647,269049.0
2018-06-21 12:50:00,72.63,72.65,72.57,72.58,110740.0,64.3647,64.3824,64.3115,64.3204,110740.0
2018-06-21 13:00:00,72.58,72.59,72.48,72.55,290580.0,64.3204,64.3292,64.2318,64.2938,290580.0
2018-06-21 13:10:00,72.55,72.59,72.54,72.59,82036.0,64.2938,64.3292,64.2849,64.3292,82036.0
2018-06-21 13:20:00,72.59,72.64,72.58,72.59,143756.0,64.3292,64.3735,64.3204,64.3292,143756.0
2018-06-21 13:30:00,72.59,72.63,72.53,72.6,1841753.0,64.3292,64.3647,64.2761,64.3381,1841753.0
2018-06-21 13:40:00,72.61,72.65,72.57,72.62,113738.0,64.347,64.3824,64.3115,64.3558,113738.0
2018-06-21 13:50:00,72.63,72.65,72.58,72.65,111665.0,64.3647,64.3824,64.3204,64.3824,111665.0
2018-06-21 14:00:00,72.64,72.69,72.61,72.68,326082.0,64.3735,64.4179,64.347,64.409,326082.0
2018-06-21 14:10:00,72.69,72.72,72.65,72.66,118255.0,64.4179,64.4444,64.3824,64.3913,118255.0
2018-06-21 14:20:00,72.66,72.68,72.62,72.63,232836.0,64.3913,64.409,64.3558,64.3647,232836.0
2018-06-21 14:30:00,72.63,72.66,72.59,72.6,122897.0,64.3647,64.3913,64.3292,64.3381,122897.0
2018-06-21 14:40:00,72.6,72.62,72.56,72.62,87312.0,64.3381,64.3558,64.3027,64.3558,87312.0
2018-06-21 14:50:00,72.62,72.62,72.47,72.47,230763.0,64.3558,64.3558,64.2229,64.2229,230763.0
2018-06-21 15:00:00,72.47,72.53,72.44,72.51,183313.0,64.2229,64.2761,64.1963,64.2583,183313.0
2018-06-21 15:10:00,72.51,72.51,72.35,72.36,184327.0,64.2583,64.2583,64.1166,64.1254,184327.0
2018-06-21 15:20:00,72.36,72.47,72.24,72.44,1098243.0,64.1254,64.2229,64.0191,64.1963,1098243.0
2018-06-21 15:30:00,72.43,72.44,72.25,72.31,493785.0,64.1874,64.1963,64.0279,64.0811,493785.0
2018-06-21 15:40:00,72.31,72.36,72.21,72.36,615403.0,64.0811,64.1254,63.9925,64.1254,615403.0
2018-06-21 15:50:00,72.36,72.44,72.33,72.38,1055023.0,64.1254,64.1963,64.0988,64.1431,1055023.0
2018-06-22 09:30:00,72.87,73.08,72.74,72.86,847035.0,64.5774,64.7635,64.4622,64.5685,847035.0
2018-06-22 09:40:00,72.86,72.92,72.63,72.74,990587.0,64.5685,64.6217,64.3647,64.4622,990587.0
2018-06-22 09:50:00,72.74,72.93,72.69,72.88,983772.0,64.4622,64.6305,64.4179,64.5862,983772.0
2018-06-22 10:00:00,72.88,73.02,72.87,72.94,473499.0,64.5862,64.7103,64.5774,64.6394,473499.0
2018-06-22 10:10:00,72.93,73.0,72.89,72.95,309608.0,64.6305,64.6926,64.5951,64.6483,309608.0
2018-06-22 10:20:00,72.95,73.0,72.7,72.77,772851.0,64.6483,64.6926,64.4267,64.4888,772851.0
2018-06-22 10:30:00,72.77,72.9,72.73,72.74,644275.0,64.4888,64.604,64.4533,64.4622,644275.0
2018-06-22 10:40:00,72.74,72.79,72.67,72.7,167168.0,64.4622,64.5065,64.4001,64.4267,167168.0
2018-06-22 10:50:00,72.7,72.76,72.59,72.76,320541.0,64.4267,64.4799,64.3292,64.4799,320541.0
2018-06-22 11:00:00,72.76,72.82,72.71,72.77,165397.0,64.4799,64.5331,64.4356,64.4888,165397.0
2018-06-22 11:10:00,72.78,72.78,72.72,72.73,273061.0,64.4976,64.4976,64.4444,64.4533,273061.0
2018-06-22 11:20:00,72.73,72.8,72.65,72.8,244012.0,64.4533,64.5153,64.3824,64.5153,244012.0
2018-06-22 11:30:00,72.8,72.8,72.74,72.79,149247.0,64.5153,64.5153,64.4622,64.5065,149247.0
2018-06-22 11:40:00,72.78,72.82,72.76,72.78,128665.0,64.4976,64.5331,64.4799,64.4976,128665.0
2018-06-22 11:50:00,72.79,72.82,72.73,72.74,164964.0,64.5065,64.5331,64.4533,64.4622,164964.0
2018-06-22 12:00:00,72.74,72.78,72.73,72.75,341875.0,64.4622,64.4976,64.4533,64.471,341875.0
2018-06-22 12:10:00,72.76,72.85,72.75,72.79,239687.0,64.4799,64.5597,64.471,64.5065,239687.0
2018-06-22 12:20:00,72.8,72.8,72.72,72.73,97831.0,64.5153,64.5153,64.4444,64.4533,97831.0
2018-06-22 12:30:00,72.74,72.74,72.67,72.7,123804.0,64.4622,64.4622,64.4001,64.4267,123804.0
2018-06-22 12:40:00,72.7,72.71,72.66,72.69,62748.0,64.4267,64.4356,64.3913,64.4179,62748.0
2018-06-22 12:50:00,72.69,72.73,72.66,72.7,44634.0,64.4179,64.4533,64.3913,64.4267,44634.0
2018-06-22 13:00:00,72.7,72.72,72.67,72.69,73261.0,64.4267,64.4444,64.4001,64.4179,73261.0
2018-06-22 13:10:00,72.7,72.72,72.67,72.69,54534.0,64.4267,64.4444,64.4001,64.4179,54534.0
2018-06-22 13:20:00,72.7,72.72,72.69,72.72,91897.0,64.4267,64.4444,64.4179,64.4444,91897.0
2018-06-22 13:30:00,72.72,72.73,72.66,72.73,82315.0,64.4444,64.4533,64.3913,64.4533,82315.0
2018-06-22 13:40:00,72.73,72.78,72.7,72.75,70548.0,64.4533,64.4976,64.4267,64.471,70548.0
2018-06-22 13:50:00,72.75,72.79,72.73,72.74,68389.0,64.471,64.5065,64.4533,64.4622,68389.0
2018-06-22 14:00:00,72.73,72.8,72.73,72.77,74144.0,64.4533,64.5153,64.4533,64.4888,74144.0
2018-06-22 14:10:00,72.77,72.78,72.71,72.73,187891.0,64.4888,64.4976,64.4356,64.4533,187891.0
2018-06-22 14:20:00,72.73,72.73,72.64,72.67,90409.0,64.4533,64.4533,64.3735,64.4001,90409.0
2018-06-22 14:30:00,72.67,72.69,72.65,72.68,76777.0,64.4001,64.4179,64.3824,64.409,76777.0
2018-06-22 14:40:00,72.67,72.75,72.67,72.73,155410.0,64.4001,64.471,64.4001,64.4533,155410.0
2018-06-22 14:50:00,72.73,72.77,72.72,72.75,221897.0,64.4533,64.4888,64.4444,64.471,221897.0
2018-06-22 15:00:00,72.76,72.77,72.73,72.77,127203.0,64.4799,64.4888,64.4533,64.4888,127203.0
2018-06-22 15:10:00,72.77,72.79,72.74,72.75,267241.0,64.4888,64.5065,64.4622,64.471,267241.0
2018-06-22 15:20:00,72.75,72.79,72.74,72.76,276839.0,64.471,64.5065,64.4622,64.4799,276839.0
2018-06-22 15:30:00,72.77,72.81,72.74,72.75,302237.0,64.4888,64.5242,64.4622,64.471,302237.0
2018-06-22 15:40:00,72.75,72.82,72.72,72.78,532147.0,64.471,64.5331,64.4444,64.4976,532147.0
2018-06-22 15:50:00,72.78,72.81,72.53,72.6,2061652.0,64.4976,64.5242,64.2761,64.3381,2061652.0
2018-06-25 09:30:00,72.04,72.22,72.04,72.12,539595.0,63.8418,64.0013,63.8418,63.9127,539595.0
2018-06-25 09:40:00,72.12,72.14,71.62,71.67,609272.0,63.9127,63.9304,63.4696,63.5139,609272.0
2018-06-25 09:50:00,71.67,71.67,71.5,71.53,315814.0,63.5139,63.5139,63.3633,63.3899,315814.0
2018-06-25 10:00:00,71.53,71.61,71.41,71.48,516919.0,63.3899,63.4608,63.2835,63.3456,516919.0
2018-06-25 10:10:00,71.48,71.53,71.4,71.46,629936.0,63.3456,63.3899,63.2747,63.3278,629936.0
2018-06-25 10:20:00,71.46,71.68,71.41,71.64,633095.0,63.3278,63.5228,63.2835,63.4873,633095.0
2018-06-25 10:30:00,71.64,71.87,71.62,71.85,1021083.0,63.4873,63.6912,63.4696,63.6735,1021083.0
2018-06-25 10:40:00,71.86,72.07,71.84,71.98,1000753.0,63.6823,63.8684,63.6646,63.7887,1000753.0
2018-06-25 10:50:00,71.98,72.11,71.88,71.9,867666.0,63.7887,63.9039,63.7,63.7178,867666.0
2018-06-25 11:00:00,71.9,71.93,71.8,71.82,339060.0,63.7178,63.7443,63.6291,63.6469,339060.0
2018-06-25 11:10:00,71.82,71.91,71.73,71.75,273084.0,63.6469,63.7266,63.5671,63.5848,273084.0
2018-06-25 11:20:00,71.74,71.76,71.53,71.55,413834.0,63.576,63.5937,63.3899,63.4076,413834.0
2018-06-25 11:30:00,71.55,71.57,71.44,71.48,248491.0,63.4076,63.4253,63.3101,63.3456,248491.0
2018-06-25 11:40:00,71.48,71.81,71.44,71.81,1017523.0,63.3456,63.638,63.3101,63.638,1017523.0
2018-06-25 11:50:00,71.8,71.8,71.71,71.73,707543.0,63.6291,63.6291,63.5494,63.5671,707543.0
2018-06-25 12:00:00,71.73,71.75,71.43,71.44,460730.0,63.5671,63.5848,63.3012,63.3101,460730.0
2018-06-25 12:10:00,71.44,71.56,71.34,71.53,267445.0,63.3101,63.4165,63.2215,63.3899,267445.0
2018-06-25 12:20:00,71.52,71.67,71.47,71.62,538512.0,63.381,63.5139,63.3367,63.4696,538512.0
2018-06-25 12:30:00,71.62,71.69,71.59,71.6,403427.0,63.4696,63.5317,63.443,63.4519,403427.0
2018-06-25 12:40:00,71.6,71.71,71.6,71.62,192864.0,63.4519,63.5494,63.4519,63.4696,192864.0
2018-06-25 12:50:00,71.63,71.81,71.61,71.8,801547.0,63.4785,63.638,63.4608,63.6291,801547.0
2018-06-25 13:00:00,71.8,71.81,71.67,71.74,400450.0,63.6291,63.638,63.5139,63.576,400450.0
2018-06-25 13:10:00,71.74,71.75,71.62,71.67,203797.0,63.576,63.5848,63.4696,63.5139,203797.0
2018-06-25 13:20:00,71.66,71.75,71.62,71.69,324226.0,63.5051,63.5848,63.4696,63.5317,324226.0
2018-06-25 13:30:00,71.69,71.79,71.68,71.77,201330.0,63.5317,63.6203,63.5228,63.6026,201330.0
2018-06-25 13:40:00,71.76,71.94,71.73,71.91,739088.0,63.5937,63.7532,63.5671,63.7266,739088.0
2018-06-25 13:50:00,71.91,71.94,71.81,71.88,718575.0,63.7266,63.7532,63.638,63.7,718575.0
2018-06-25 14:00:00,71.87,71.92,71.75,71.78,479372.0,63.6912,63.7355,63.5848,63.6114,479372.0
2018-06-25 14:10:00,71.77,71.8,71.68,71.69,158609.0,63.6026,63.6291,63.5228,63.5317,158609.0
2018-06-25 14:20:00,71.69,71.71,71.64,71.7,138991.0,63.5317,63.5494,63.4873,63.5405,138991.0
2018-06-25 14:30:00,71.69,71.7,71.44,71.44,317581.0,63.5317,63.5405,63.3101,63.3101,317581.0
2018-06-25 14:40:00,71.44,71.48,71.37,71.37,212026.0,63.3101,63.3456,63.2481,63.2481,212026.0
2018-06-25 14:50:00,71.37,71.38,71.22,71.38,615640.0,63.2481,63.2569,63.1151,63.2569,615640.0
2018-06-25 15:00:00,71.37,71.48,71.35,71.36,157559.0,63.2481,63.3456,63.2304,63.2392,157559.0
2018-06-25 15:10:00,71.36,71.48,71.27,71.47,349129.0,63.2392,63.3456,63.1595,63.3367,349129.0
2018-06-25 15:20:00,71.47,71.49,71.4,71.41,359306.0,63.3367,63.3544,63.2747,63.2835,359306.0
2018-06-25 15:30:00,71.41,71.8,71.36,71.77,1633829.0,63.2835,63.6291,63.2392,63.6026,1633829.0
2018-06-25 15:40:00,71.76,71.87,71.65,71.71,741381.0,63.5937,63.6912,63.4962,63.5494,741381.0
2018-06-25 15:50:00,71.71,71.84,71.67,71.7,2553248.0,63.5494,63.6646,63.5139,63.5405,2553248.0
2018-06-26 09:30:00,72.01,72.25,71.99,72.0,766735.0,63.8152,64.0279,63.7975,63.8064,766735.0
2018-06-26 09:40:00,72.01,72.27,72.01,72.13,541751.0,63.8152,64.0457,63.8152,63.9216,541751.0
2018-06-26 09:50:00,72.12,72.12,71.93,72.03,273202.0,63.9127,63.9127,63.7443,63.833,273202.0
2018-06-26 10:00:00,72.04,72.14,71.98,71.99,430049.0,63.8418,63.9304,63.7887,63.7975,430049.0
2018-06-26 10:10:00,71.99,72.16,71.98,72.09,294295.0,63.7975,63.9482,63.7887,63.8861,294295.0
2018-06-26 10:20:00,72.09,72.1,71.91,71.91,233912.0,63.8861,63.895,63.7266,63.7266,233912.0
2018-06-26 10:30:00,71.91,71.99,71.87,71.95,424780.0,63.7266,63.7975,63.6912,63.7621,424780.0
2018-06-26 10:40:00,71.95,72.01,71.8,71.88,231613.0,63.7621,63.8152,63.6291,63.7,231613.0
2018-06-26 10:50:00,71.89,72.0,71.89,71.94,208095.0,63.7089,63.8064,63.7089,63.7532,208095.0
2018-06-26 11:00:00,71.93,72.0,71.91,71.95,119100.0,63.7443,63.8064,63.7266,63.7621,119100.0
2018-06-26 11:10:00,71.95,72.01,71.9,71.92,145601.0,63.7621,63.8152,63.7178,63.7355,145601.0
2018-06-26 11:20:00,71.92,71.95,71.86,71.89,112007.0,63.7355,63.7621,63.6823,63.7089,112007.0
2018-06-26 11:30:00,71.89,71.93,71.84,71.92,161272.0,63.7089,63.7443,63.6646,63.7355,161272.0
2018-06-26 11:40:00,71.93,72.01,71.89,71.92,132639.0,63.7443,63.8152,63.7089,63.7355,132639.0
2018-06-26 11:50:00,71.93,71.98,71.88,71.97,100604.0,63.7443,63.7887,63.7,63.7798,100604.0
2018-06-26 12:00:00,71.97,72.06,71.97,72.03,284367.0,63.7798,63.8596,63.7798,63.833,284367.0
2018-06-26 12:10:00,72.03,72.12,71.99,72.05,273944.0,63.833,63.9127,63.7975,63.8507,273944.0
2018-06-26 12:20:00,72.06,72.07,71.97,72.0,488597.0,63.8596,63.8684,63.7798,63.8064,488597.0
2018-06-26 12:30:00,72.01,72.03,71.95,72.0,208274.0,63.8152,63.833,63.7621,63.8064,208274.0
2018-06-26 12:40:00,71.99,72.06,71.92,71.94,183547.0,63.7975,63.8596,63.7355,63.7532,183547.0
2018-06-26 12:50:00,71.96,72.04,71.94,72.01,182285.0,63.7709,63.8418,63.7532,63.8152,182285.0
2018-06-26 13:00:00,72.01,72.1,71.99,72.1,106514.0,63.8152,63.895,63.7975,63.895,106514.0
2018-06-26 13:10:00,72.1,72.16,72.07,72.15,74342.0,63.895,63.9482,63.8684,63.9393,74342.0
2018-06-26 13:20:00,72.15,72.17,72.11,72.14,108193.0,63.9393,63.957,63.9039,63.9304,108193.0
2018-06-26 13:30:00,72.14,72.16,72.09,72.15,83627.0,63.9304,63.9482,63.8861,63.9393,83627.0
2018-06-26 13:40:00,72.15,72.15,72.07,72.11,97766.0,63.9393,63.9393,63.8684,63.9039,97766.0
2018-06-26 13:50:00,72.12,72.16,72.09,72.15,76172.0,63.9127,63.9482,63.8861,63.9393,76172.0
2018-06-26 14:00:00,72.15,72.19,72.09,72.11,91526.0,63.9393,63.9748,63.8861,63.9039,91526.0
2018-06-26 14:10:00,72.11,72.16,72.1,72.13,76138.0,63.9039,63.9482,63.895,63.9216,76138.0
2018-06-26 14:20:00,72.12,72.2,72.12,72.19,197762.0,63.9127,63.9836,63.9127,63.9748,197762.0
2018-06-26 14:30:00,72.18,72.25,72.17,72.23,239324.0,63.9659,64.0279,63.957,64.0102,239324.0
2018-06-26 14:40:00,72.23,72.32,72.23,72.26,450884.0,64.0102,64.09,64.0102,64.0368,450884.0
2018-06-26 14:50:00,72.25,72.28,72.16,72.18,314178.0,64.0279,64.0545,63.9482,63.9659,314178.0
2018-06-26 15:00:00,72.18,72.2,72.13,72.15,181517.0,63.9659,63.9836,63.9216,63.9393,181517.0
2018-06-26 15:10:00,72.15,72.17,72.1,72.12,164177.0,63.9393,63.957,63.895,63.9127,164177.0
2018-06-26 15:20:00,72.12,72.14,72.09,72.1,132622.0,63.9127,63.9304,63.8861,63.895,132622.0
2018-06-26 15:30:00,72.1,72.25,72.09,72.21,222418.0,63.895,64.0279,63.8861,63.9925,222418.0
2018-06-26 15:40:00,72.2,72.21,71.98,72.0,417446.0,63.9836,63.9925,63.7887,63.8064,417446.0
2018-06-26 15:50:00,71.99,72.01,71.91,71.93,1025684.0,63.7975,63.8152,63.7266,63.7443,1025684.0
2018-06-27 09:30:00,72.25,72.37,71.99,72.13,2527662.0,64.0279,64.1343,63.7975,63.9216,2527662.0
2018-06-27 09:40:00,72.12,72.41,72.09,72.39,551743.0,63.9127,64.1697,63.8861,64.152,551743.0
2018-06-27 09:50:00,72.39,72.57,72.39,72.56,489706.0,64.152,64.3115,64.152,64.3027,489706.0
2018-06-27 10:00:00,72.56,72.75,72.55,72.74,360994.0,64.3027,64.471,64.2938,64.4622,360994.0
2018-06-27 10:10:00,72.74,72.96,72.74,72.87,505714.0,64.4622,64.6571,64.4622,64.5774,505714.0
2018-06-27 10:20:00,72.88,72.91,72.76,72.78,369612.0,64.5862,64.6128,64.4799,64.4976,369612.0
2018-06-27 10:30:00,72.77,73.01,72.76,72.98,271848.0,64.4888,64.7014,64.4799,64.6749,271848.0
2018-06-27 10:40:00,72.98,73.01,72.81,72.82,282837.0,64.6749,64.7014,64.5242,64.5331,282837.0
2018-06-27 10:50:00,72.83,72.9,72.79,72.83,237549.0,64.5419,64.604,64.5065,64.5419,237549.0
2018-06-27 11:00:00,72.83,72.88,72.65,72.66,470897.0,64.5419,64.5862,64.3824,64.3913,470897.0
2018-06-27 11:10:00,72.65,72.7,72.6,72.7,424191.0,64.3824,64.4267,64.3381,64.4267,424191.0
2018-06-27 11:20:00,72.7,72.74,72.41,72.41,308544.0,64.4267,64.4622,64.1697,64.1697,308544.0
2018-06-27 11:30:00,72.42,72.45,72.33,72.41,376547.0,64.1786,64.2052,64.0988,64.1697,376547.0
2018-06-27 11:40:00,72.4,72.53,72.35,72.48,269934.0,64.1609,64.2761,64.1166,64.2318,269934.0
2018-06-27 11:50:00,72.47,72.55,72.42,72.52,181854.0,64.2229,64.2938,64.1786,64.2672,181854.0
2018-06-27 12:00:00,72.52,72.65,72.48,72.61,202955.0,64.2672,64.3824,64.2318,64.347,202955.0
2018-06-27 12:10:00,72.61,72.68,72.53,72.65,148380.0,64.347,64.409,64.2761,64.3824,148380.0
2018-06-27 12:20:00,72.65,72.67,72.52,72.52,134029.0,64.3824,64.4001,64.2672,64.2672,134029.0
2018-06-27 12:30:00,72.52,72.53,72.42,72.46,167952.0,64.2672,64.2761,64.1786,64.214,167952.0
2018-06-27 12:40:00,72.46,72.47,72.33,72.41,176712.0,64.214,64.2229,64.0988,64.1697,176712.0
2018-06-27 12:50:00,72.4,72.45,72.28,72.29,217690.0,64.1609,64.2052,64.0545,64.0634,217690.0
2018-06-27 13:00:00,72.28,72.36,72.1,72.12,1095676.0,64.0545,64.1254,63.895,63.9127,1095676.0
2018-06-27 13:10:00,72.13,72.17,71.92,71.94,629858.0,63.9216,63.957,63.7355,63.7532,629858.0
2018-06-27 13:20:00,71.94,72.09,71.93,72.05,283848.0,63.7532,63.8861,63.7443,63.8507,283848.0
2018-06-27 13:30:00,72.04,72.11,71.98,72.05,236014.0,63.8418,63.9039,63.7887,63.8507,236014.0
2018-06-27 13:40:00,72.04,72.13,71.95,71.96,222434.0,63.8418,63.9216,63.7621,63.7709,222434.0
2018-06-27 13:50:00,71.95,72.02,71.85,72.0,548281.0,63.7621,63.8241,63.6735,63.8064,548281.0
2018-06-27 14:00:00,72.0,72.09,71.8,71.8,246048.0,63.8064,63.8861,63.6291,63.6291,246048.0
2018-06-27 14:10:00,71.81,71.87,71.76,71.83,303001.0,63.638,63.6912,63.5937,63.6557,303001.0
2018-06-27 14:20:00,71.84,71.92,71.75,71.76,173487.0,63.6646,63.7355,63.5848,63.5937,173487.0
2018-06-27 14:30:00,71.76,71.89,71.69,71.88,265297.0,63.5937,63.7089,63.5317,63.7,265297.0
2018-06-27 14:40:00,71.88,71.91,71.8,71.81,161755.0,63.7,63.7266,63.6291,63.638,161755.0
2018-06-27 14:50:00,71.81,71.82,71.55,71.58,751273.0,63.638,63.6469,63.4076,63.4342,751273.0
2018-06-27 15:00:00,71.57,71.68,71.52,71.54,478583.0,63.4253,63.5228,63.381,63.3987,478583.0
2018-06-27 15:10:00,71.53,71.57,71.39,71.55,1015966.0,63.3899,63.4253,63.2658,63.4076,1015966.0
2018-06-27 15:20:00,71.55,71.8,71.55,71.74,525123.0,63.4076,63.6291,63.4076,63.576,525123.0
2018-06-27 15:30:00,71.75,71.75,71.6,71.66,282567.0,63.5848,63.5848,63.4519,63.5051,282567.0
2018-06-27 15:40:00,71.66,71.77,71.47,71.49,634642.0,63.5051,63.6026,63.3367,63.3544,634642.0
2018-06-27 15:50:00,71.49,71.63,71.35,71.36,1918649.0,63.3544,63.4785,63.2304,63.2392,1918649.0
2018-06-28 09:30:00,71.24,71.33,71.1,71.27,643152.0,63.1329,63.2126,63.0088,63.1595,643152.0
2018-06-28 09:40:00,71.27,71.3,70.81,70.86,452334.0,63.1595,63.186,62.7518,62.7961,452334.0
2018-06-28 09:50:00,70.86,71.15,70.82,71.03,1514231.0,62.7961,63.0531,62.7607,62.9468,1514231.0
2018-06-28 10:00:00,71.04,71.23,71.01,71.13,689397.0,62.9556,63.124,62.929,63.0354,689397.0
2018-06-28 10:10:00,71.13,71.16,70.89,70.94,605303.0,63.0354,63.062,62.8227,62.867,605303.0
2018-06-28 10:20:00,70.94,71.26,70.92,71.12,383097.0,62.867,63.1506,62.8493,63.0265,383097.0
2018-06-28 10:30:00,71.13,71.13,70.89,71.08,456985.0,63.0354,63.0354,62.8227,62.9911,456985.0
2018-06-28 10:40:00,71.07,71.17,70.98,71.06,380807.0,62.9822,63.0708,62.9025,62.9734,380807.0
2018-06-28 10:50:00,71.06,71.23,70.92,71.22,439163.0,62.9734,63.124,62.8493,63.1151,439163.0
2018-06-28 11:00:00,71.23,71.26,71.04,71.15,407120.0,63.124,63.1506,62.9556,63.0531,407120.0
2018-06-28 11:10:00,71.16,71.16,70.97,71.04,330120.0,63.062,63.062,62.8936,62.9556,330120.0
2018-06-28 11:20:00,71.04,71.18,70.96,71.13,811641.0,62.9556,63.0797,62.8847,63.0354,811641.0
2018-06-28 11:30:00,71.13,71.23,71.1,71.2,393743.0,63.0354,63.124,63.0088,63.0974,393743.0
2018-06-28 11:40:00,71.2,71.21,71.04,71.04,395079.0,63.0974,63.1063,62.9556,62.9556,395079.0
2018-06-28 11:50:00,71.04,71.18,71.04,71.16,129459.0,62.9556,63.0797,62.9556,63.062,129459.0
2018-06-28 12:00:00,71.17,71.19,71.05,71.06,157770.0,63.0708,63.0886,62.9645,62.9734,157770.0
2018-06-28 12:10:00,71.06,71.07,70.98,71.0,122108.0,62.9734,62.9822,62.9025,62.9202,122108.0
2018-06-28 12:20:00,71.01,71.03,70.87,70.95,208584.0,62.929,62.9468,62.805,62.8759,208584.0
2018-06-28 12:30:00,70.94,70.99,70.91,70.96,105913.0,62.867,62.9113,62.8404,62.8847,105913.0
2018-06-28 12:40:00,70.96,70.96,70.89,70.94,141846.0,62.8847,62.8847,62.8227,62.867,141846.0
2018-06-28 12:50:00,70.95,71.14,70.95,71.11,153600.0,62.8759,63.0442,62.8759,63.0177,153600.0
2018-06-28 13:00:00,71.11,71.15,71.06,71.08,182844.0,63.0177,63.0531,62.9734,62.9911,182844.0
2018-06-28 13:10:00,71.07,71.2,71.06,71.14,150114.0,62.9822,63.0974,62.9734,63.0442,150114.0
2018-06-28 13:20:00,71.14,71.23,71.12,71.19,173631.0,63.0442,63.124,63.0265,63.0886,173631.0
2018-06-28 13:30:00,71.19,71.22,71.15,71.16,314332.0,63.0886,63.1151,63.0531,63.062,314332.0
2018-06-28 13:40:00,71.16,71.25,71.09,71.11,193089.0,63.062,63.1417,62.9999,63.0177,193089.0
2018-06-28 13:50:00,71.12,71.28,71.11,71.26,156738.0,63.0265,63.1683,63.0177,63.1506,156738.0
2018-06-28 14:00:00,71.25,71.31,71.23,71.27,193995.0,63.1417,63.1949,63.124,63.1595,193995.0
2018-06-28 14:10:00,71.26,71.27,71.21,71.27,392987.0,63.1506,63.1595,63.1063,63.1595,392987.0
2018-06-28 14:20:00,71.27,71.38,71.27,71.38,360092.0,63.1595,63.2569,63.1595,63.2569,360092.0
2018-06-28 14:30:00,71.38,71.39,71.32,71.34,183336.0,63.2569,63.2658,63.2038,63.2215,183336.0
2018-06-28 14:40:00,71.35,71.48,71.34,71.45,237818.0,63.2304,63.3456,63.2215,63.319,237818.0
2018-06-28 14:50:00,71.45,71.6,71.44,71.58,223696.0,63.319,63.4519,63.3101,63.4342,223696.0
2018-06-28 15:00:00,71.58,71.69,71.57,71.64,247936.0,63.4342,63.5317,63.4253,63.4873,247936.0
2018-06-28 15:10:00,71.64,71.79,71.63,71.76,524888.0,63.4873,63.6203,63.4785,63.5937,524888.0
2018-06-28 15:20:00,71.76,71.8,71.66,71.67,282224.0,63.5937,63.6291,63.5051,63.5139,282224.0
2018-06-28 15:30:00,71.67,71.68,71.54,71.56,193289.0,63.5139,63.5228,63.3987,63.4165,193289.0
2018-06-28 15:40:00,71.57,71.6,71.51,71.59,266923.0,63.4253,63.4519,63.3721,63.443,266923.0
2018-06-28 15:50:00,71.59,71.59,71.45,71.49,1025803.0,63.443,63.443,63.319,63.3544,1025803.0
2018-06-29 09:30:00,71.78,71.97,71.74,71.97,708683.0,63.6114,63.7798,63.576,63.7798,708683.0
2018-06-29 09:40:00,71.99,72.11,71.97,72.04,459957.0,63.7975,63.9039,63.7798,63.8418,459957.0
2018-06-29 09:50:00,72.06,72.13,71.96,72.03,322458.0,63.8596,63.9216,63.7709,63.833,322458.0
2018-06-29 10:00:00,72.04,72.25,72.02,72.22,595176.0,63.8418,64.0279,63.8241,64.0013,595176.0
2018-06-29 10:10:00,72.22,72.32,72.19,72.31,534929.0,64.0013,64.09,63.9748,64.0811,534929.0
2018-06-29 10:20:00,72.31,72.34,72.15,72.17,267237.0,64.0811,64.1077,63.9393,63.957,267237.0
2018-06-29 10:30:00,72.16,72.23,72.1,72.19,803045.0,63.9482,64.0102,63.895,63.9748,803045.0
2018-06-29 10:40:00,72.19,72.34,72.17,72.33,750677.0,63.9748,64.1077,63.957,64.0988,750677.0
2018-06-29 10:50:00,72.32,72.44,72.29,72.38,332884.0,64.09,64.1963,64.0634,64.1431,332884.0
2018-06-29 11:00:00,72.37,72.43,72.3,72.35,286546.0,64.1343,64.1874,64.0722,64.1166,286546.0
2018-06-29 11:10:00,72.35,72.4,72.28,72.32,309661.0,64.1166,64.1609,64.0545,64.09,309661.0
2018-06-29 11:20:00,72.32,72.4,72.29,72.36,246003.0,64.09,64.1609,64.0634,64.1254,246003.0
2018-06-29 11:30:00,72.34,72.36,72.19,72.22,152687.0,64.1077,64.1254,63.9748,64.0013,152687.0
2018-06-29 11:40:00,72.22,72.32,72.21,72.31,118027.0,64.0013,64.09,63.9925,64.0811,118027.0
2018-06-29 11:50:00,72.31,72.32,72.15,72.17,170865.0,64.0811,64.09,63.9393,63.957,170865.0
2018-06-29 12:00:00,72.16,72.33,72.14,72.31,212799.0,63.9482,64.0988,63.9304,64.0811,212799.0
2018-06-29 12:10:00,72.31,72.33,72.24,72.31,698922.0,64.0811,64.0988,64.0191,64.0811,698922.0
2018-06-29 12:20:00,72.31,72.35,72.25,72.27,288627.0,64.0811,64.1166,64.0279,64.0457,288627.0
2018-06-29 12:30:00,72.27,72.28,72.18,72.21,80186.0,64.0457,64.0545,63.9659,63.9925,80186.0
2018-06-29 12:40:00,72.21,72.27,72.19,72.2,106692.0,63.9925,64.0457,63.9748,63.9836,106692.0
2018-06-29 12:50:00,72.19,72.22,72.11,72.17,114417.0,63.9748,64.0013,63.9039,63.957,114417.0
2018-06-29 13:00:00,72.17,72.33,72.16,72.29,163005.0,63.957,64.0988,63.9482,64.0634,163005.0
2018-06-29 13:10:00,72.29,72.31,72.25,72.27,96011.0,64.0634,64.0811,64.0279,64.0457,96011.0
2018-06-29 13:20:00,72.26,72.28,72.21,72.23,66879.0,64.0368,64.0545,63.9925,64.0102,66879.0
2018-06-29 13:30:00,72.23,72.23,72.19,72.21,148223.0,64.0102,64.0102,63.9748,63.9925,148223.0
2018-06-29 13:40:00,72.22,72.34,72.21,72.33,127205.0,64.0013,64.1077,63.9925,64.0988,127205.0
2018-06-29 13:50:00,72.33,72.34,72.23,72.28,93626.0,64.0988,64.1077,64.0102,64.0545,93626.0
2018-06-29 14:00:00,72.27,72.3,72.18,72.25,221111.0,64.0457,64.0722,63.9659,64.0279,221111.0
2018-06-29 14:10:00,72.25,72.27,72.18,72.2,140599.0,64.0279,64.0457,63.9659,63.9836,140599.0
2018-06-29 14:20:00,72.2,72.23,72.18,72.22,85356.0,63.9836,64.0102,63.9659,64.0013,85356.0
2018-06-29 14:30:00,72.23,72.23,72.08,72.1,152020.0,64.0102,64.0102,63.8773,63.895,152020.0
2018-06-29 14:40:00,72.1,72.13,72.02,72.11,282519.0,63.895,63.9216,63.8241,63.9039,282519.0
2018-06-29 14:50:00,72.11,72.17,72.09,72.17,145248.0,63.9039,63.957,63.8861,63.957,145248.0
2018-06-29 15:00:00,72.17,72.24,72.13,72.14,195951.0,63.957,64.0191,63.9216,63.9304,195951.0
2018-06-29 15:10:00,72.14,72.14,71.95,71.96,476034.0,63.9304,63.9304,63.7621,63.7709,476034.0
2018-06-29 15:20:00,71.96,72.07,71.92,71.98,305105.0,63.7709,63.8684,63.7355,63.7887,305105.0
2018-06-29 15:30:00,71.98,72.04,71.94,71.95,524320.0,63.7887,63.8418,63.7532,63.7621,524320.0
2018-06-29 15:40:00,71.95,71.96,71.82,71.83,617007.0,63.7621,63.7709,63.6469,63.6557,617007.0
2018-06-29 15:50:00,71.83,71.86,71.6,71.64,1852476.0,63.6557,63.6823,63.4519,63.4873,1852476.0
2018-07-02 09:30:00,71.07,71.19,70.96,71.17,1295469.0,62.9822,63.0886,62.8847,63.0708,1295469.0
2018-07-02 09:40:00,71.19,71.2,70.89,70.97,1277583.0,63.0886,63.0974,62.8227,62.8936,1277583.0
2018-07-02 09:50:00,70.95,71.16,70.89,71.15,314066.0,62.8759,63.062,62.8227,63.0531,314066.0
2018-07-02 10:00:00,71.14,71.27,71.08,71.26,1133148.0,63.0442,63.1595,62.9911,63.1506,1133148.0
2018-07-02 10:10:00,71.25,71.26,71.03,71.24,352623.0,63.1417,63.1506,62.9468,63.1329,352623.0
2018-07-02 10:20:00,71.25,71.41,71.22,71.34,300992.0,63.1417,63.2835,63.1151,63.2215,300992.0
2018-07-02 10:30:00,71.34,71.51,71.3,71.51,368690.0,63.2215,63.3721,63.186,63.3721,368690.0
2018-07-02 10:40:00,71.5,71.6,71.4,71.44,269489.0,63.3633,63.4519,63.2747,63.3101,269489.0
2018-07-02 10:50:00,71.43,71.55,71.43,71.53,124513.0,63.3012,63.4076,63.3012,63.3899,124513.0
2018-07-02 11:00:00,71.54,71.68,71.51,71.53,268346.0,63.3987,63.5228,63.3721,63.3899,268346.0
2018-07-02 11:10:00,71.53,71.54,71.37,71.42,344136.0,63.3899,63.3987,63.2481,63.2924,344136.0
2018-07-02 11:20:00,71.41,71.5,71.39,71.45,222587.0,63.2835,63.3633,63.2658,63.319,222587.0
2018-07-02 11:30:00,71.44,71.48,71.33,71.39,131542.0,63.3101,63.3456,63.2126,63.2658,131542.0
2018-07-02 11:40:00,71.38,71.4,71.31,71.35,124399.0,63.2569,63.2747,63.1949,63.2304,124399.0
2018-07-02 11:50:00,71.36,71.45,71.34,71.39,374656.0,63.2392,63.319,63.2215,63.2658,374656.0
2018-07-02 12:00:00,71.39,71.4,71.22,71.29,129180.0,63.2658,63.2747,63.1151,63.1772,129180.0
2018-07-02 12:10:00,71.29,71.33,71.21,71.25,170274.0,63.1772,63.2126,63.1063,63.1417,170274.0
2018-07-02 12:20:00,71.26,71.39,71.25,71.37,255855.0,63.1506,63.2658,63.1417,63.2481,255855.0
2018-07-02 12:30:00,71.37,71.46,71.35,71.45,150649.0,63.2481,63.3278,63.2304,63.319,150649.0
2018-07-02 12:40:00,71.45,71.54,71.42,71.52,154833.0,63.319,63.3987,63.2924,63.381,154833.0
2018-07-02 12:50:00,71.52,71.53,71.43,71.43,63519.0,63.381,63.3899,63.3012,63.3012,63519.0
2018-07-02 13:00:00,71.43,71.49,71.38,71.41,87423.0,63.3012,63.3544,63.2569,63.2835,87423.0
2018-07-02 13:10:00,71.41,71.41,71.29,71.35,108325.0,63.2835,63.2835,63.1772,63.2304,108325.0
2018-07-02 13:20:00,71.34,71.37,71.26,71.26,100449.0,63.2215,63.2481,63.1506,63.1506,100449.0
2018-07-02 13:30:00,71.26,71.42,71.24,71.42,64273.0,63.1506,63.2924,63.1329,63.2924,64273.0
2018-07-02 13:40:00,71.42,71.56,71.41,71.54,217980.0,63.2924,63.4165,63.2835,63.3987,217980.0
2018-07-02 13:50:00,71.54,71.56,71.44,71.45,119628.0,63.3987,63.4165,63.3101,63.319,119628.0
2018-07-02 14:00:00,71.45,71.55,71.42,71.5,571711.0,63.319,63.4076,63.2924,63.3633,571711.0
2018-07-02 14:10:00,71.5,71.68,71.43,71.66,403754.0,63.3633,63.5228,63.3012,63.5051,403754.0
2018-07-02 14:20:00,71.66,71.66,71.57,71.65,182518.0,63.5051,63.5051,63.4253,63.4962,182518.0
2018-07-02 14:30:00,71.65,71.7,71.5,71.51,173633.0,63.4962,63.5405,63.3633,63.3721,173633.0
2018-07-02 14:40:00,71.51,71.58,71.47,71.51,304452.0,63.3721,63.4342,63.3367,63.3721,304452.0
2018-07-02 14:50:00,71.51,71.55,71.43,71.45,359768.0,63.3721,63.4076,63.3012,63.319,359768.0
2018-07-02 15:00:00,71.45,71.47,71.36,71.41,363464.0,63.319,63.3367,63.2392,63.2835,363464.0
2018-07-02 15:10:00,71.41,71.52,71.41,71.51,346389.0,63.2835,63.381,63.2835,63.3721,346389.0
2018-07-02 15:20:00,71.51,71.64,71.49,71.63,364361.0,63.3721,63.4873,63.3544,63.4785,364361.0
2018-07-02 15:30:00,71.63,71.64,71.49,71.63,254371.0,63.4785,63.4873,63.3544,63.4785,254371.0
2018-07-02 15:40:00,71.62,71.67,71.55,71.67,348970.0,63.4696,63.5139,63.4076,63.5139,348970.0
2018-07-02 15:50:00,71.68,71.8,71.67,71.76,1163058.0,63.5228,63.6291,63.5139,63.5937,1163058.0
2018-07-03 09:30:00,72.07,72.29,71.88,72.12,1095888.0,63.8684,64.0634,63.7,63.9127,1095888.0
2018-07-03 09:40:00,72.12,72.4,72.1,72.34,882693.0,63.9127,64.1609,63.895,64.1077,882693.0
2018-07-03 09:50:00,72.34,72.35,72.02,72.07,231494.0,64.1077,64.1166,63.8241,63.8684,231494.0
2018-07-03 10:00:00,72.07,72.17,72.0,72.07,201890.0,63.8684,63.957,63.8064,63.8684,201890.0
2018-07-03 10:10:00,72.07,72.09,71.99,72.01,150676.0,63.8684,63.8861,63.7975,63.8152,150676.0
2018-07-03 10:20:00,72.02,72.17,72.01,72.13,352441.0,63.8241,63.957,63.8152,63.9216,352441.0
2018-07-03 10:30:00,72.13,72.18,72.0,72.01,126084.0,63.9216,63.9659,63.8064,63.8152,126084.0
2018-07-03 10:40:00,72.01,72.04,71.91,71.95,148517.0,63.8152,63.8418,63.7266,63.7621,148517.0
2018-07-03 10:50:00,71.94,71.99,71.84,71.9,235736.0,63.7532,63.7975,63.6646,63.7178,235736.0
2018-07-03 11:00:00,71.9,71.96,71.83,71.96,141957.0,63.7178,63.7709,63.6557,63.7709,141957.0
2018-07-03 11:10:00,71.96,71.96,71.9,71.91,118075.0,63.7709,63.7709,63.7178,63.7266,118075.0
2018-07-03 11:20:00,71.92,71.98,71.88,71.96,126337.0,63.7355,63.7887,63.7,63.7709,126337.0
2018-07-03 11:30:00,71.97,72.03,71.96,71.98,67871.0,63.7798,63.833,63.7709,63.7887,67871.0
2018-07-03 11:40:00,71.99,72.0,71.9,71.98,84595.0,63.7975,63.8064,63.7178,63.7887,84595.0
2018-07-03 11:50:00,71.98,71.99,71.82,71.9,205416.0,63.7887,63.7975,63.6469,63.7178,205416.0
2018-07-03 12:00:00,71.9,71.94,71.85,71.86,192532.0,63.7178,63.7532,63.6735,63.6823,192532.0
2018-07-03 12:10:00,71.86,71.89,71.75,71.82,247288.0,63.6823,63.7089,63.5848,63.6469,247288.0
2018-07-03 12:20:00,71.82,71.85,71.75,71.77,96824.0,63.6469,63.6735,63.5848,63.6026,96824.0
2018-07-03 12:30:00,71.77,71.8,71.61,71.61,309959.0,63.6026,63.6291,63.4608,63.4608,309959.0
2018-07-03 12:40:00,71.62,71.62,71.5,71.51,394636.0,63.4696,63.4696,63.3633,63.3721,394636.0
2018-07-03 12:50:00,71.51,71.56,71.37,71.56,1210748.0,63.3721,63.4165,63.2481,63.4165,1210748.0
2018-07-05 09:30:00,71.81,71.96,71.62,71.63,681728.0,63.638,63.7709,63.4696,63.4785,681728.0
2018-07-05 09:40:00,71.62,71.67,71.35,71.43,396727.0,63.4696,63.5139,63.2304,63.3012,396727.0
2018-07-05 09:50:00,71.44,71.63,71.36,71.59,451097.0,63.3101,63.4785,63.2392,63.443,451097.0
2018-07-05 10:00:00,71.6,71.72,71.49,71.66,335453.0,63.4519,63.5582,63.3544,63.5051,335453.0
2018-07-05 10:10:00,71.65,71.65,71.49,71.53,210082.0,63.4962,63.4962,63.3544,63.3899,210082.0
2018-07-05 10:20:00,71.53,71.63,71.5,71.54,190533.0,63.3899,63.4785,63.3633,63.3987,190533.0
2018-07-05 10:30:00,71.55,71.6,71.47,71.49,152576.0,63.4076,63.4519,63.3367,63.3544,152576.0
2018-07-05 10:40:00,71.48,71.51,71.41,71.44,103819.0,63.3456,63.3721,63.2835,63.3101,103819.0
2018-07-05 10:50:00,71.44,71.47,71.22,71.27,340015.0,63.3101,63.3367,63.1151,63.1595,340015.0
2018-07-05 11:00:00,71.27,71.42,71.24,71.4,290660.0,63.1595,63.2924,63.1329,63.2747,290660.0
2018-07-05 11:10:00,71.4,71.45,71.38,71.41,129757.0,63.2747,63.319,63.2569,63.2835,129757.0
2018-07-05 11:20:00,71.42,71.6,71.41,71.56,319293.0,63.2924,63.4519,63.2835,63.4165,319293.0
2018-07-05 11:30:00,71.54,71.7,71.54,71.68,126591.0,63.3987,63.5405,63.3987,63.5228,126591.0
2018-07-05 11:40:00,71.68,71.77,71.67,71.75,93566.0,63.5228,63.6026,63.5139,63.5848,93566.0
2018-07-05 11:50:00,71.75,71.77,71.68,71.7,89673.0,63.5848,63.6026,63.5228,63.5405,89673.0
2018-07-05 12:00:00,71.69,71.82,71.66,71.75,259705.0,63.5317,63.6469,63.5051,63.5848,259705.0
2018-07-05 12:10:00,71.74,71.74,71.65,71.68,174100.0,63.576,63.576,63.4962,63.5228,174100.0
2018-07-05 12:20:00,71.68,71.73,71.67,71.7,80940.0,63.5228,63.5671,63.5139,63.5405,80940.0
2018-07-05 12:30:00,71.7,71.71,71.66,71.67,109740.0,63.5405,63.5494,63.5051,63.5139,109740.0
2018-07-05 12:40:00,71.67,71.71,71.65,71.65,50354.0,63.5139,63.5494,63.4962,63.4962,50354.0
2018-07-05 12:50:00,71.64,71.73,71.6,71.72,85634.0,63.4873,63.5671,63.4519,63.5582,85634.0
2018-07-05 13:00:00,71.71,71.85,71.71,71.76,110368.0,63.5494,63.6735,63.5494,63.5937,110368.0
2018-07-05 13:10:00,71.77,71.83,71.75,71.82,63813.0,63.6026,63.6557,63.5848,63.6469,63813.0
2018-07-05 13:20:00,71.82,71.83,71.75,71.75,139912.0,63.6469,63.6557,63.5848,63.5848,139912.0
2018-07-05 13:30:00,71.75,71.77,71.68,71.71,72718.0,63.5848,63.6026,63.5228,63.5494,72718.0
2018-07-05 13:40:00,71.72,71.76,71.68,71.74,47015.0,63.5582,63.5937,63.5228,63.576,47015.0
2018-07-05 13:50:00,71.73,71.74,71.65,71.71,83766.0,63.5671,63.576,63.4962,63.5494,83766.0
2018-07-05 14:00:00,71.72,71.84,71.53,71.55,207335.0,63.5582,63.6646,63.3899,63.4076,207335.0
2018-07-05 14:10:00,71.54,71.61,71.44,71.61,115704.0,63.3987,63.4608,63.3101,63.4608,115704.0
2018-07-05 14:20:00,71.6,71.68,71.56,71.67,70153.0,63.4519,63.5228,63.4165,63.5139,70153.0
2018-07-05 14:30:00,71.67,71.73,71.63,71.65,132803.0,63.5139,63.5671,63.4785,63.4962,132803.0
2018-07-05 14:40:00,71.66,71.73,71.62,71.69,95830.0,63.5051,63.5671,63.4696,63.5317,95830.0
2018-07-05 14:50:00,71.68,71.73,71.65,71.7,128888.0,63.5228,63.5671,63.4962,63.5405,128888.0
2018-07-05 15:00:00,71.71,71.83,71.69,71.76,122492.0,63.5494,63.6557,63.5317,63.5937,122492.0
2018-07-05 15:10:00,71.76,71.82,71.73,71.81,208647.0,63.5937,63.6469,63.5671,63.638,208647.0
2018-07-05 15:20:00,71.81,71.83,71.77,71.79,326791.0,63.638,63.6557,63.6026,63.6203,326791.0
2018-07-05 15:30:00,71.8,71.85,71.76,71.85,168285.0,63.6291,63.6735,63.5937,63.6735,168285.0
2018-07-05 15:40:00,71.85,71.87,71.8,71.83,217693.0,63.6735,63.6912,63.6291,63.6557,217693.0
2018-07-05 15:50:00,71.82,71.92,71.81,71.89,996158.0,63.6469,63.7355,63.638,63.7089,996158.0
2018-07-06 09:30:00,71.85,71.85,71.54,71.67,464599.0,63.6735,63.6735,63.3987,63.5139,464599.0
2018-07-06 09:40:00,71.68,71.73,71.43,71.47,269946.0,63.5228,63.5671,63.3012,63.3367,269946.0
2018-07-06 09:50:00,71.47,71.65,71.42,71.61,230114.0,63.3367,63.4962,63.2924,63.4608,230114.0
2018-07-06 10:00:00,71.6,71.69,71.56,71.69,237126.0,63.4519,63.5317,63.4165,63.5317,237126.0
2018-07-06 10:10:00,71.7,71.7,71.62,71.66,165380.0,63.5405,63.5405,63.4696,63.5051,165380.0
2018-07-06 10:20:00,71.66,71.75,71.62,71.73,66250.0,63.5051,63.5848,63.4696,63.5671,66250.0
2018-07-06 10:30:00,71.74,71.78,71.67,71.75,74320.0,63.576,63.6114,63.5139,63.5848,74320.0
2018-07-06 10:40:00,71.76,71.94,71.75,71.9,322457.0,63.5937,63.7532,63.5848,63.7178,322457.0
2018-07-06 10:50:00,71.9,71.94,71.84,71.89,131314.0,63.7178,63.7532,63.6646,63.7089,131314.0
2018-07-06 11:00:00,71.89,72.08,71.84,72.08,144942.0,63.7089,63.8773,63.6646,63.8773,144942.0
2018-07-06 11:10:00,72.08,72.13,72.06,72.11,267429.0,63.8773,63.9216,63.8596,63.9039,267429.0
2018-07-06 11:20:00,72.12,72.13,72.02,72.07,124403.0,63.9127,63.9216,63.8241,63.8684,124403.0
2018-07-06 11:30:00,72.08,72.24,72.05,72.23,230542.0,63.8773,64.0191,63.8507,64.0102,230542.0
2018-07-06 11:40:00,72.23,72.28,72.19,72.23,311603.0,64.0102,64.0545,63.9748,64.0102,311603.0
2018-07-06 11:50:00,72.23,72.24,72.12,72.17,210495.0,64.0102,64.0191,63.9127,63.957,210495.0
2018-07-06 12:00:00,72.17,72.32,72.17,72.32,470714.0,63.957,64.09,63.957,64.09,470714.0
2018-07-06 12:10:00,72.32,72.34,72.28,72.31,285139.0,64.09,64.1077,64.0545,64.0811,285139.0
2018-07-06 12:20:00,72.32,72.35,72.27,72.33,372415.0,64.09,64.1166,64.0457,64.0988,372415.0
2018-07-06 12:30:00,72.32,72.32,72.25,72.32,85352.0,64.09,64.09,64.0279,64.09,85352.0
2018-07-06 12:40:00,72.32,72.33,72.21,72.22,90279.0,64.09,64.0988,63.9925,64.0013,90279.0
2018-07-06 12:50:00,72.22,72.24,72.2,72.24,44671.0,64.0013,64.0191,63.9836,64.0191,44671.0
2018-07-06 13:00:00,72.24,72.36,72.24,72.33,136681.0,64.0191,64.1254,64.0191,64.0988,136681.0
2018-07-06 13:10:00,72.33,72.34,72.29,72.34,75646.0,64.0988,64.1077,64.0634,64.1077,75646.0
2018-07-06 13:20:00,72.34,72.36,72.3,72.35,91129.0,64.1077,64.1254,64.0722,64.1166,91129.0
2018-07-06 13:30:00,72.35,72.38,72.32,72.35,88149.0,64.1166,64.1431,64.09,64.1166,88149.0
2018-07-06 13:40:00,72.35,72.37,72.27,72.28,95245.0,64.1166,64.1343,64.0457,64.0545,95245.0
2018-07-06 13:50:00,72.28,72.31,72.27,72.29,63416.0,64.0545,64.0811,64.0457,64.0634,63416.0
2018-07-06 14:00:00,72.29,72.31,72.24,72.25,67416.0,64.0634,64.0811,64.0191,64.0279,67416.0
2018-07-06 14:10:00,72.25,72.28,72.24,72.25,59965.0,64.0279,64.0545,64.0191,64.0279,59965.0
2018-07-06 14:20:00,72.25,72.28,72.25,72.26,67246.0,64.0279,64.0545,64.0279,64.0368,67246.0
2018-07-06 14:30:00,72.26,72.27,72.15,72.17,101857.0,64.0368,64.0457,63.9393,63.957,101857.0
2018-07-06 14:40:00,72.17,72.21,72.15,72.21,204044.0,63.957,63.9925,63.9393,63.9925,204044.0
2018-07-06 14:50:00,72.22,72.3,72.2,72.28,179182.0,64.0013,64.0722,63.9836,64.0545,179182.0
2018-07-06 15:00:00,72.28,72.31,72.26,72.27,152489.0,64.0545,64.0811,64.0368,64.0457,152489.0
2018-07-06 15:10:00,72.27,72.3,72.26,72.28,121464.0,64.0457,64.0722,64.0368,64.0545,121464.0
2018-07-06 15:20:00,72.29,72.35,72.26,72.32,263146.0,64.0634,64.1166,64.0368,64.09,263146.0
2018-07-06 15:30:00,72.32,72.32,72.23,72.27,231509.0,64.09,64.09,64.0102,64.0457,231509.0
2018-07-06 15:40:00,72.27,72.27,72.07,72.08,323304.0,64.0457,64.0457,63.8684,63.8773,323304.0
2018-07-06 15:50:00,72.08,72.22,72.06,72.15,1014458.0,63.8773,64.0013,63.8596,63.9393,1014458.0
2018-07-09 09:30:00,72.48,72.83,72.4,72.78,595630.0,64.2318,64.5419,64.1609,64.4976,595630.0
2018-07-09 09:40:00,72.8,72.93,72.75,72.92,268730.0,64.5153,64.6305,64.471,64.6217,268730.0
2018-07-09 09:50:00,72.92,73.03,72.85,72.96,651678.0,64.6217,64.7192,64.5597,64.6571,651678.0
2018-07-09 10:00:00,72.97,72.98,72.82,72.88,224133.0,64.666,64.6749,64.5331,64.5862,224133.0
2018-07-09 10:10:00,72.88,73.07,72.87,73.04,434266.0,64.5862,64.7546,64.5774,64.728,434266.0
2018-07-09 10:20:00,73.04,73.24,73.0,73.18,1091357.0,64.728,64.9053,64.6926,64.8521,1091357.0
2018-07-09 10:30:00,73.18,73.33,73.16,73.3,867966.0,64.8521,64.985,64.8344,64.9584,867966.0
2018-07-09 10:40:00,73.3,73.36,73.27,73.31,771032.0,64.9584,65.0116,64.9319,64.9673,771032.0
2018-07-09 10:50:00,73.31,73.34,73.23,73.28,558780.0,64.9673,64.9939,64.8964,64.9407,558780.0
2018-07-09 11:00:00,73.29,73.38,73.28,73.3,439035.0,64.9496,65.0293,64.9407,64.9584,439035.0
2018-07-09 11:10:00,73.31,73.38,73.31,73.32,238883.0,64.9673,65.0293,64.9673,64.9762,238883.0
2018-07-09 11:20:00,73.32,73.34,73.23,73.29,215598.0,64.9762,64.9939,64.8964,64.9496,215598.0
2018-07-09 11:30:00,73.28,73.32,73.2,73.3,216364.0,64.9407,64.9762,64.8698,64.9584,216364.0
2018-07-09 11:40:00,73.3,73.36,73.28,73.32,156291.0,64.9584,65.0116,64.9407,64.9762,156291.0
2018-07-09 11:50:00,73.32,73.39,73.25,73.37,159758.0,64.9762,65.0382,64.9141,65.0205,159758.0
2018-07-09 12:00:00,73.37,73.45,73.35,73.44,579813.0,65.0205,65.0914,65.0028,65.0825,579813.0
2018-07-09 12:10:00,73.44,73.48,73.43,73.47,147139.0,65.0825,65.118,65.0736,65.1091,147139.0
2018-07-09 12:20:00,73.47,73.5,73.43,73.47,505176.0,65.1091,65.1357,65.0736,65.1091,505176.0
2018-07-09 12:30:00,73.46,73.49,73.41,73.48,392639.0,65.1002,65.1268,65.0559,65.118,392639.0
2018-07-09 12:40:00,73.47,73.49,73.45,73.45,106605.0,65.1091,65.1268,65.0914,65.0914,106605.0
2018-07-09 12:50:00,73.45,73.46,73.41,73.41,125369.0,65.0914,65.1002,65.0559,65.0559,125369.0
2018-07-09 13:00:00,73.41,73.46,73.38,73.39,124968.0,65.0559,65.1002,65.0293,65.0382,124968.0
2018-07-09 13:10:00,73.39,73.43,73.34,73.41,160843.0,65.0382,65.0736,64.9939,65.0559,160843.0
2018-07-09 13:20:00,73.42,73.47,73.4,73.43,141840.0,65.0648,65.1091,65.0471,65.0736,141840.0
2018-07-09 13:30:00,73.42,73.48,73.42,73.44,131115.0,65.0648,65.118,65.0648,65.0825,131115.0
2018-07-09 13:40:00,73.44,73.47,73.4,73.47,96335.0,65.0825,65.1091,65.0471,65.1091,96335.0
2018-07-09 13:50:00,73.46,73.51,73.46,73.5,73776.0,65.1002,65.1445,65.1002,65.1357,73776.0
2018-07-09 14:00:00,73.5,73.52,73.44,73.44,71016.0,65.1357,65.1534,65.0825,65.0825,71016.0
2018-07-09 14:10:00,73.44,73.45,73.41,73.45,85487.0,65.0825,65.0914,65.0559,65.0914,85487.0
2018-07-09 14:20:00,73.45,73.45,73.41,73.43,95669.0,65.0914,65.0914,65.0559,65.0736,95669.0
2018-07-09 14:30:00,73.43,73.45,73.39,73.44,177942.0,65.0736,65.0914,65.0382,65.0825,177942.0
2018-07-09 14:40:00,73.44,73.47,73.43,73.44,122975.0,65.0825,65.1091,65.0736,65.0825,122975.0
2018-07-09 14:50:00,73.44,73.48,73.43,73.47,123561.0,65.0825,65.118,65.0736,65.1091,123561.0
2018-07-09 15:00:00,73.47,73.49,73.42,73.46,198004.0,65.1091,65.1268,65.0648,65.1002,198004.0
2018-07-09 15:10:00,73.46,73.5,73.4,73.42,209636.0,65.1002,65.1357,65.0471,65.0648,209636.0
2018-07-09 15:20:00,73.43,73.45,73.39,73.45,199377.0,65.0736,65.0914,65.0382,65.0914,199377.0
2018-07-09 15:30:00,73.44,73.49,73.43,73.49,212269.0,65.0825,65.1268,65.0736,65.1268,212269.0
2018-07-09 15:40:00,73.49,73.51,73.47,73.49,299447.0,65.1268,65.1445,65.1091,65.1268,299447.0
2018-07-09 15:50:00,73.49,73.49,73.43,73.47,877799.0,65.1268,65.1268,65.0736,65.1091,877799.0
2018-07-10 09:30:00,73.53,73.9,73.53,73.84,906632.0,65.1623,65.4902,65.1623,65.437,906632.0
2018-07-10 09:40:00,73.84,73.84,73.47,73.47,280081.0,65.437,65.437,65.1091,65.1091,280081.0
2018-07-10 09:50:00,73.48,73.62,73.34,73.62,630573.0,65.118,65.242,64.9939,65.242,630573.0
2018-07-10 10:00:00,73.62,73.68,73.48,73.61,464267.0,65.242,65.2952,65.118,65.2332,464267.0
2018-07-10 10:10:00,73.61,73.66,73.58,73.64,155624.0,65.2332,65.2775,65.2066,65.2597,155624.0
2018-07-10 10:20:00,73.64,73.68,73.52,73.52,192663.0,65.2597,65.2952,65.1534,65.1534,192663.0
2018-07-10 10:30:00,73.52,73.64,73.5,73.61,173539.0,65.1534,65.2597,65.1357,65.2332,173539.0
2018-07-10 10:40:00,73.61,73.65,73.5,73.57,128043.0,65.2332,65.2686,65.1357,65.1977,128043.0
2018-07-10 10:50:00,73.57,73.63,73.54,73.6,115508.0,65.1977,65.2509,65.1711,65.2243,115508.0
2018-07-10 11:00:00,73.6,73.61,73.54,73.56,165729.0,65.2243,65.2332,65.1711,65.1889,165729.0
2018-07-10 11:10:00,73.55,73.55,73.46,73.49,483620.0,65.18,65.18,65.1002,65.1268,483620.0
2018-07-10 11:20:00,73.49,73.5,73.35,73.39,318876.0,65.1268,65.1357,65.0028,65.0382,318876.0
2018-07-10 11:30:00,73.39,73.48,73.36,73.46,185950.0,65.0382,65.118,65.0116,65.1002,185950.0
2018-07-10 11:40:00,73.45,73.51,73.45,73.47,81326.0,65.0914,65.1445,65.0914,65.1091,81326.0
2018-07-10 11:50:00,73.48,73.5,73.43,73.49,148955.0,65.118,65.1357,65.0736,65.1268,148955.0
2018-07-10 12:00:00,73.5,73.51,73.43,73.47,102200.0,65.1357,65.1445,65.0736,65.1091,102200.0
2018-07-10 12:10:00,73.47,73.52,73.47,73.51,57583.0,65.1091,65.1534,65.1091,65.1445,57583.0
2018-07-10 12:20:00,73.51,73.54,73.45,73.52,91685.0,65.1445,65.1711,65.0914,65.1534,91685.0
2018-07-10 12:30:00,73.52,73.58,73.52,73.58,77922.0,65.1534,65.2066,65.1534,65.2066,77922.0
2018-07-10 12:40:00,73.57,73.58,73.48,73.48,127507.0,65.1977,65.2066,65.118,65.118,127507.0
2018-07-10 12:50:00,73.48,73.53,73.47,73.51,51126.0,65.118,65.1623,65.1091,65.1445,51126.0
2018-07-10 13:00:00,73.51,73.56,73.51,73.52,58085.0,65.1445,65.1889,65.1445,65.1534,58085.0
2018-07-10 13:10:00,73.52,73.55,73.47,73.51,173096.0,65.1534,65.18,65.1091,65.1445,173096.0
2018-07-10 13:20:00,73.51,73.52,73.46,73.48,70504.0,65.1445,65.1534,65.1002,65.118,70504.0
2018-07-10 13:30:00,73.48,73.48,73.38,73.38,193379.0,65.118,65.118,65.0293,65.0293,193379.0
2018-07-10 13:40:00,73.38,73.4,73.36,73.38,77370.0,65.0293,65.0471,65.0116,65.0293,77370.0
2018-07-10 13:50:00,73.37,73.5,73.36,73.49,87580.0,65.0205,65.1357,65.0116,65.1268,87580.0
2018-07-10 14:00:00,73.49,73.55,73.48,73.52,94000.0,65.1268,65.18,65.118,65.1534,94000.0
2018-07-10 14:10:00,73.52,73.56,73.51,73.55,99166.0,65.1534,65.1889,65.1445,65.18,99166.0
2018-07-10 14:20:00,73.55,73.6,73.51,73.57,126220.0,65.18,65.2243,65.1445,65.1977,126220.0
2018-07-10 14:30:00,73.58,73.64,73.57,73.63,97551.0,65.2066,65.2597,65.1977,65.2509,97551.0
2018-07-10 14:40:00,73.63,73.64,73.57,73.63,82091.0,65.2509,65.2597,65.1977,65.2509,82091.0
2018-07-10 14:50:00,73.62,73.65,73.58,73.64,108071.0,65.242,65.2686,65.2066,65.2597,108071.0
2018-07-10 15:00:00,73.64,73.65,73.6,73.65,106875.0,65.2597,65.2686,65.2243,65.2686,106875.0
2018-07-10 15:10:00,73.65,73.66,73.63,73.65,96758.0,65.2686,65.2775,65.2509,65.2686,96758.0
2018-07-10 15:20:00,73.65,73.69,73.64,73.66,184031.0,65.2686,65.3041,65.2597,65.2775,184031.0
2018-07-10 15:30:00,73.66,73.74,73.66,73.73,236233.0,65.2775,65.3484,65.2775,65.3395,236233.0
2018-07-10 15:40:00,73.73,73.73,73.64,73.66,224426.0,65.3395,65.3395,65.2597,65.2775,224426.0
2018-07-10 15:50:00,73.66,73.77,73.66,73.71,668385.0,65.2775,65.375,65.2775,65.3218,668385.0
2018-07-11 09:30:00,73.09,73.09,72.82,72.97,1411340.0,64.7723,64.7723,64.5331,64.666,1411340.0
2018-07-11 09:40:00,72.98,73.02,72.75,72.77,524479.0,64.6749,64.7103,64.471,64.4888,524479.0
2018-07-11 09:50:00,72.76,72.86,72.69,72.79,633555.0,64.4799,64.5685,64.4179,64.5065,633555.0
2018-07-11 10:00:00,72.79,72.87,72.75,72.8,364124.0,64.5065,64.5774,64.471,64.5153,364124.0
2018-07-11 10:10:00,72.8,72.8,72.69,72.78,260081.0,64.5153,64.5153,64.4179,64.4976,260081.0
2018-07-11 10:20:00,72.78,72.94,72.78,72.93,226649.0,64.4976,64.6394,64.4976,64.6305,226649.0
2018-07-11 10:30:00,72.94,73.0,72.88,72.91,251567.0,64.6394,64.6926,64.5862,64.6128,251567.0
2018-07-11 10:40:00,72.9,72.91,72.75,72.81,272425.0,64.604,64.6128,64.471,64.5242,272425.0
2018-07-11 10:50:00,72.8,72.94,72.78,72.93,147705.0,64.5153,64.6394,64.4976,64.6305,147705.0
2018-07-11 11:00:00,72.94,73.09,72.93,73.02,225238.0,64.6394,64.7723,64.6305,64.7103,225238.0
2018-07-11 11:10:00,73.01,73.01,72.89,72.9,532401.0,64.7014,64.7014,64.5951,64.604,532401.0
2018-07-11 11:20:00,72.9,72.92,72.8,72.82,380348.0,64.604,64.6217,64.5153,64.5331,380348.0
2018-07-11 11:30:00,72.81,72.85,72.74,72.82,208950.0,64.5242,64.5597,64.4622,64.5331,208950.0
2018-07-11 11:40:00,72.83,72.83,72.7,72.76,206016.0,64.5419,64.5419,64.4267,64.4799,206016.0
2018-07-11 11:50:00,72.75,72.76,72.64,72.64,236792.0,64.471,64.4799,64.3735,64.3735,236792.0
2018-07-11 12:00:00,72.66,72.76,72.63,72.74,257134.0,64.3913,64.4799,64.3647,64.4622,257134.0
2018-07-11 12:10:00,72.74,72.82,72.71,72.77,125198.0,64.4622,64.5331,64.4356,64.4888,125198.0
2018-07-11 12:20:00,72.76,72.81,72.74,72.77,155645.0,64.4799,64.5242,64.4622,64.4888,155645.0
2018-07-11 12:30:00,72.77,72.87,72.75,72.8,143502.0,64.4888,64.5774,64.471,64.5153,143502.0
2018-07-11 12:40:00,72.79,72.8,72.69,72.75,311057.0,64.5065,64.5153,64.4179,64.471,311057.0
2018-07-11 12:50:00,72.75,72.75,72.59,72.62,214642.0,64.471,64.471,64.3292,64.3558,214642.0
2018-07-11 13:00:00,72.63,72.65,72.56,72.58,450854.0,64.3647,64.3824,64.3027,64.3204,450854.0
2018-07-11 13:10:00,72.58,72.63,72.54,72.62,136257.0,64.3204,64.3647,64.2849,64.3558,136257.0
2018-07-11 13:20:00,72.62,72.71,72.61,72.64,104682.0,64.3558,64.4356,64.347,64.3735,104682.0
2018-07-11 13:30:00,72.65,72.73,72.62,72.63,115183.0,64.3824,64.4533,64.3558,64.3647,115183.0
2018-07-11 13:40:00,72.63,72.64,72.59,72.6,85194.0,64.3647,64.3735,64.3292,64.3381,85194.0
2018-07-11 13:50:00,72.6,72.6,72.52,72.53,246874.0,64.3381,64.3381,64.2672,64.2761,246874.0
2018-07-11 14:00:00,72.53,72.62,72.48,72.48,999823.0,64.2761,64.3558,64.2318,64.2318,999823.0
2018-07-11 14:10:00,72.49,72.49,72.36,72.42,707570.0,64.2406,64.2406,64.1254,64.1786,707570.0
2018-07-11 14:20:00,72.42,72.58,72.41,72.57,233942.0,64.1786,64.3204,64.1697,64.3115,233942.0
2018-07-11 14:30:00,72.58,72.64,72.57,72.61,201939.0,64.3204,64.3735,64.3115,64.347,201939.0
2018-07-11 14:40:00,72.61,72.63,72.55,72.6,135569.0,64.347,64.3647,64.2938,64.3381,135569.0
2018-07-11 14:50:00,72.61,72.65,72.58,72.61,135004.0,64.347,64.3824,64.3204,64.347,135004.0
2018-07-11 15:00:00,72.61,72.7,72.58,72.67,227292.0,64.347,64.4267,64.3204,64.4001,227292.0
2018-07-11 15:10:00,72.68,72.7,72.58,72.59,285033.0,64.409,64.4267,64.3204,64.3292,285033.0
2018-07-11 15:20:00,72.6,72.61,72.53,72.56,182696.0,64.3381,64.347,64.2761,64.3027,182696.0
2018-07-11 15:30:00,72.56,72.69,72.56,72.65,361493.0,64.3027,64.4179,64.3027,64.3824,361493.0
2018-07-11 15:40:00,72.65,72.69,72.58,72.66,461066.0,64.3824,64.4179,64.3204,64.3913,461066.0
2018-07-11 15:50:00,72.66,72.66,72.49,72.53,1448562.0,64.3913,64.3913,64.2406,64.2761,1448562.0
2018-07-12 09:30:00,73.06,73.2,72.93,72.93,567367.0,64.7458,64.8698,64.6305,64.6305,567367.0
2018-07-12 09:40:00,72.93,72.96,72.61,72.68,571317.0,64.6305,64.6571,64.347,64.409,571317.0
2018-07-12 09:50:00,72.68,72.9,72.67,72.87,458332.0,64.409,64.604,64.4001,64.5774,458332.0
2018-07-12 10:00:00,72.87,73.02,72.87,72.99,343393.0,64.5774,64.7103,64.5774,64.6837,343393.0
2018-07-12 10:10:00,73.0,73.01,72.92,72.96,506056.0,64.6926,64.7014,64.6217,64.6571,506056.0
2018-07-12 10:20:00,72.97,73.26,72.97,73.26,371596.0,64.666,64.923,64.666,64.923,371596.0
2018-07-12 10:30:00,73.27,73.28,73.18,73.23,132368.0,64.9319,64.9407,64.8521,64.8964,132368.0
2018-07-12 10:40:00,73.23,73.25,73.06,73.13,116597.0,64.8964,64.9141,64.7458,64.8078,116597.0
2018-07-12 10:50:00,73.13,73.22,73.11,73.2,425358.0,64.8078,64.8875,64.7901,64.8698,425358.0
2018-07-12 11:00:00,73.21,73.31,73.21,73.3,519027.0,64.8787,64.9673,64.8787,64.9584,519027.0
2018-07-12 11:10:00,73.3,73.32,73.21,73.22,212281.0,64.9584,64.9762,64.8787,64.8875,212281.0
2018-07-12 11:20:00,73.21,73.28,73.19,73.26,306416.0,64.8787,64.9407,64.861,64.923,306416.0
2018-07-12 11:30:00,73.26,73.34,73.22,73.29,354058.0,64.923,64.9939,64.8875,64.9496,354058.0
2018-07-12 11:40:00,73.29,73.37,73.24,73.37,109906.0,64.9496,65.0205,64.9053,65.0205,109906.0
2018-07-12 11:50:00,73.37,73.45,73.3,73.42,130512.0,65.0205,65.0914,64.9584,65.0648,130512.0
2018-07-12 12:00:00,73.42,73.44,73.34,73.35,119182.0,65.0648,65.0825,64.9939,65.0028,119182.0
2018-07-12 12:10:00,73.35,73.37,73.32,73.32,53078.0,65.0028,65.0205,64.9762,64.9762,53078.0
2018-07-12 12:20:00,73.31,73.37,73.3,73.37,79247.0,64.9673,65.0205,64.9584,65.0205,79247.0
2018-07-12 12:30:00,73.37,73.45,73.34,73.37,203821.0,65.0205,65.0914,64.9939,65.0205,203821.0
2018-07-12 12:40:00,73.37,73.37,73.2,73.28,356563.0,65.0205,65.0205,64.8698,64.9407,356563.0
2018-07-12 12:50:00,73.28,73.38,73.27,73.37,110854.0,64.9407,65.0293,64.9319,65.0205,110854.0
2018-07-12 13:00:00,73.37,73.41,73.32,73.34,150837.0,65.0205,65.0559,64.9762,64.9939,150837.0
2018-07-12 13:10:00,73.34,73.36,73.32,73.35,90241.0,64.9939,65.0116,64.9762,65.0028,90241.0
2018-07-12 13:20:00,73.35,73.38,73.28,73.38,172072.0,65.0028,65.0293,64.9407,65.0293,172072.0
2018-07-12 13:30:00,73.38,73.4,73.25,73.34,146947.0,65.0293,65.0471,64.9141,64.9939,146947.0
2018-07-12 13:40:00,73.34,73.37,73.3,73.31,98471.0,64.9939,65.0205,64.9584,64.9673,98471.0
2018-07-12 13:50:00,73.3,73.3,73.22,73.25,124224.0,64.9584,64.9584,64.8875,64.9141,124224.0
2018-07-12 14:00:00,73.25,73.3,73.21,73.21,78100.0,64.9141,64.9584,64.8787,64.8787,78100.0
2018-07-12 14:10:00,73.2,73.23,73.18,73.21,96005.0,64.8698,64.8964,64.8521,64.8787,96005.0
2018-07-12 14:20:00,73.21,73.29,73.21,73.27,103148.0,64.8787,64.9496,64.8787,64.9319,103148.0
2018-07-12 14:30:00,73.27,73.28,73.21,73.28,81033.0,64.9319,64.9407,64.8787,64.9407,81033.0
2018-07-12 14:40:00,73.28,73.29,73.24,73.27,112231.0,64.9407,64.9496,64.9053,64.9319,112231.0
2018-07-12 14:50:00,73.27,73.31,73.25,73.29,63279.0,64.9319,64.9673,64.9141,64.9496,63279.0
2018-07-12 15:00:00,73.3,73.37,73.3,73.33,129838.0,64.9584,65.0205,64.9584,64.985,129838.0
2018-07-12 15:10:00,73.32,73.39,73.26,73.33,111408.0,64.9762,65.0382,64.923,64.985,111408.0
2018-07-12 15:20:00,73.33,73.36,73.24,73.36,235686.0,64.985,65.0116,64.9053,65.0116,235686.0
2018-07-12 15:30:00,73.36,73.38,73.33,73.34,140502.0,65.0116,65.0293,64.985,64.9939,140502.0
2018-07-12 15:40:00,73.33,73.38,73.29,73.37,269298.0,64.985,65.0293,64.9496,65.0205,269298.0
2018-07-12 15:50:00,73.37,73.38,73.28,73.33,1432854.0,65.0205,65.0293,64.9407,64.985,1432854.0
2018-07-13 09:30:00,73.34,73.73,73.3,73.66,1115164.0,64.9939,65.3395,64.9584,65.2775,1115164.0
2018-07-13 09:40:00,73.67,73.74,73.47,73.62,424365.0,65.2863,65.3484,65.1091,65.242,424365.0
2018-07-13 09:50:00,73.62,73.67,73.52,73.63,1214789.0,65.242,65.2863,65.1534,65.2509,1214789.0
2018-07-13 10:00:00,73.63,73.66,73.5,73.63,1099686.0,65.2509,65.2775,65.1357,65.2509,1099686.0
2018-07-13 10:10:00,73.64,73.74,73.63,73.7,406064.0,65.2597,65.3484,65.2509,65.3129,406064.0
2018-07-13 10:20:00,73.72,73.73,73.56,73.58,208635.0,65.3306,65.3395,65.1889,65.2066,208635.0
2018-07-13 10:30:00,73.59,73.65,73.58,73.65,194324.0,65.2154,65.2686,65.2066,65.2686,194324.0
2018-07-13 10:40:00,73.65,73.73,73.61,73.67,193018.0,65.2686,65.3395,65.2332,65.2863,193018.0
2018-07-13 10:50:00,73.68,73.84,73.68,73.72,169899.0,65.2952,65.437,65.2952,65.3306,169899.0
2018-07-13 11:00:00,73.72,73.76,73.64,73.73,116565.0,65.3306,65.3661,65.2597,65.3395,116565.0
2018-07-13 11:10:00,73.73,73.78,73.66,73.68,187970.0,65.3395,65.3838,65.2775,65.2952,187970.0
2018-07-13 11:20:00,73.68,73.8,73.68,73.74,957260.0,65.2952,65.4015,65.2952,65.3484,957260.0
2018-07-13 11:30:00,73.74,73.77,73.68,73.7,104393.0,65.3484,65.375,65.2952,65.3129,104393.0
2018-07-13 11:40:00,73.7,73.76,73.56,73.68,1140599.0,65.3129,65.3661,65.1889,65.2952,1140599.0
2018-07-13 11:50:00,73.69,73.7,73.63,73.66,143799.0,65.3041,65.3129,65.2509,65.2775,143799.0
2018-07-13 12:00:00,73.66,73.72,73.64,73.69,114613.0,65.2775,65.3306,65.2597,65.3041,114613.0
2018-07-13 12:10:00,73.7,73.73,73.69,73.73,78764.0,65.3129,65.3395,65.3041,65.3395,78764.0
2018-07-13 12:20:00,73.72,73.72,73.64,73.71,87583.0,65.3306,65.3306,65.2597,65.3218,87583.0
2018-07-13 12:30:00,73.71,73.73,73.67,73.72,64218.0,65.3218,65.3395,65.2863,65.3306,64218.0
2018-07-13 12:40:00,73.72,73.77,73.72,73.74,65148.0,65.3306,65.375,65.3306,65.3484,65148.0
2018-07-13 12:50:00,73.75,73.82,73.73,73.81,175300.0,65.3572,65.4193,65.3395,65.4104,175300.0
2018-07-13 13:00:00,73.81,73.84,73.75,73.82,873224.0,65.4104,65.437,65.3572,65.4193,873224.0
2018-07-13 13:10:00,73.81,73.82,73.76,73.78,649072.0,65.4104,65.4193,65.3661,65.3838,649072.0
2018-07-13 13:20:00,73.78,73.88,73.78,73.85,273427.0,65.3838,65.4724,65.3838,65.4459,273427.0
2018-07-13 13:30:00,73.84,73.85,73.74,73.77,192911.0,65.437,65.4459,65.3484,65.375,192911.0
2018-07-13 13:40:00,73.77,73.81,73.73,73.78,639703.0,65.375,65.4104,65.3395,65.3838,639703.0
2018-07-13 13:50:00,73.78,73.86,73.78,73.85,269221.0,65.3838,65.4547,65.3838,65.4459,269221.0
2018-07-13 14:00:00,73.85,73.86,73.8,73.81,75019.0,65.4459,65.4547,65.4015,65.4104,75019.0
2018-07-13 14:10:00,73.81,73.86,73.8,73.81,57768.0,65.4104,65.4547,65.4015,65.4104,57768.0
2018-07-13 14:20:00,73.81,73.83,73.78,73.81,154070.0,65.4104,65.4281,65.3838,65.4104,154070.0
2018-07-13 14:30:00,73.81,73.81,73.75,73.76,66505.0,65.4104,65.4104,65.3572,65.3661,66505.0
2018-07-13 14:40:00,73.76,73.85,73.75,73.84,847013.0,65.3661,65.4459,65.3572,65.437,847013.0
2018-07-13 14:50:00,73.85,73.88,73.82,73.84,165023.0,65.4459,65.4724,65.4193,65.437,165023.0
2018-07-13 15:00:00,73.83,73.88,73.82,73.84,99878.0,65.4281,65.4724,65.4193,65.437,99878.0
2018-07-13 15:10:00,73.84,73.88,73.83,73.83,103931.0,65.437,65.4724,65.4281,65.4281,103931.0
2018-07-13 15:20:00,73.83,73.84,73.76,73.78,140564.0,65.4281,65.437,65.3661,65.3838,140564.0
2018-07-13 15:30:00,73.78,73.81,73.77,73.81,158853.0,65.3838,65.4104,65.375,65.4104,158853.0
2018-07-13 15:40:00,73.81,73.81,73.73,73.8,1124566.0,65.4104,65.4104,65.3395,65.4015,1124566.0
2018-07-13 15:50:00,73.81,73.82,73.76,73.77,2015365.0,65.4104,65.4193,65.3661,65.375,2015365.0
2018-07-16 09:30:00,73.89,74.06,73.82,73.93,391935.0,65.4813,65.632,65.4193,65.5167,391935.0
2018-07-16 09:40:00,73.94,74.02,73.76,73.86,261504.0,65.5256,65.5965,65.3661,65.4547,261504.0
2018-07-16 09:50:00,73.86,73.99,73.78,73.86,578089.0,65.4547,65.5699,65.3838,65.4547,578089.0
2018-07-16 10:00:00,73.87,73.87,73.67,73.7,629341.0,65.4636,65.4636,65.2863,65.3129,629341.0
2018-07-16 10:10:00,73.7,73.76,73.65,73.72,313142.0,65.3129,65.3661,65.2686,65.3306,313142.0
2018-07-16 10:20:00,73.71,73.72,73.59,73.7,169730.0,65.3218,65.3306,65.2154,65.3129,169730.0
2018-07-16 10:30:00,73.7,73.71,73.57,73.6,300020.0,65.3129,65.3218,65.1977,65.2243,300020.0
2018-07-16 10:40:00,73.59,73.6,73.36,73.36,298582.0,65.2154,65.2243,65.0116,65.0116,298582.0
2018-07-16 10:50:00,73.36,73.36,73.26,73.29,548941.0,65.0116,65.0116,64.923,64.9496,548941.0
2018-07-16 11:00:00,73.29,73.48,73.28,73.44,200507.0,64.9496,65.118,64.9407,65.0825,200507.0
2018-07-16 11:10:00,73.44,73.55,73.44,73.53,185400.0,65.0825,65.18,65.0825,65.1623,185400.0
2018-07-16 11:20:00,73.53,73.61,73.52,73.57,246784.0,65.1623,65.2332,65.1534,65.1977,246784.0
2018-07-16 11:30:00,73.57,73.64,73.47,73.48,132281.0,65.1977,65.2597,65.1091,65.118,132281.0
2018-07-16 11:40:00,73.48,73.51,73.42,73.48,138247.0,65.118,65.1445,65.0648,65.118,138247.0
2018-07-16 11:50:00,73.48,73.57,73.48,73.5,91308.0,65.118,65.1977,65.118,65.1357,91308.0
2018-07-16 12:00:00,73.51,73.51,73.43,73.46,112961.0,65.1445,65.1445,65.0736,65.1002,112961.0
2018-07-16 12:10:00,73.46,73.52,73.44,73.52,144518.0,65.1002,65.1534,65.0825,65.1534,144518.0
2018-07-16 12:20:00,73.52,73.58,73.5,73.52,189935.0,65.1534,65.2066,65.1357,65.1534,189935.0
2018-07-16 12:30:00,73.53,73.56,73.51,73.54,53033.0,65.1623,65.1889,65.1445,65.1711,53033.0
2018-07-16 12:40:00,73.53,73.54,73.48,73.52,44354.0,65.1623,65.1711,65.118,65.1534,44354.0
2018-07-16 12:50:00,73.52,73.56,73.51,73.55,48967.0,65.1534,65.1889,65.1445,65.18,48967.0
2018-07-16 13:00:00,73.56,73.6,73.54,73.55,52061.0,65.1889,65.2243,65.1711,65.18,52061.0
2018-07-16 13:10:00,73.54,73.56,73.49,73.56,67780.0,65.1711,65.1889,65.1268,65.1889,67780.0
2018-07-16 13:20:00,73.55,73.58,73.47,73.52,155289.0,65.18,65.2066,65.1091,65.1534,155289.0
2018-07-16 13:30:00,73.51,73.55,73.49,73.53,64093.0,65.1445,65.18,65.1268,65.1623,64093.0
2018-07-16 13:40:00,73.52,73.54,73.48,73.5,50614.0,65.1534,65.1711,65.118,65.1357,50614.0
2018-07-16 13:50:00,73.5,73.53,73.44,73.48,156315.0,65.1357,65.1623,65.0825,65.118,156315.0
2018-07-16 14:00:00,73.47,73.48,73.41,73.48,314165.0,65.1091,65.118,65.0559,65.118,314165.0
2018-07-16 14:10:00,73.48,73.51,73.42,73.5,144312.0,65.118,65.1445,65.0648,65.1357,144312.0
2018-07-16 14:20:00,73.5,73.52,73.47,73.47,123011.0,65.1357,65.1534,65.1091,65.1091,123011.0
2018-07-16 14:30:00,73.47,73.47,73.41,73.43,82605.0,65.1091,65.1091,65.0559,65.0736,82605.0
2018-07-16 14:40:00,73.43,73.44,73.36,73.4,144072.0,65.0736,65.0825,65.0116,65.0471,144072.0
2018-07-16 14:50:00,73.41,73.43,73.37,73.38,478870.0,65.0559,65.0736,65.0205,65.0293,478870.0
2018-07-16 15:00:00,73.38,73.4,73.33,73.36,301227.0,65.0293,65.0471,64.985,65.0116,301227.0
2018-07-16 15:10:00,73.37,73.43,73.36,73.41,123832.0,65.0205,65.0736,65.0116,65.0559,123832.0
2018-07-16 15:20:00,73.41,73.45,73.4,73.42,100922.0,65.0559,65.0914,65.0471,65.0648,100922.0
2018-07-16 15:30:00,73.43,73.46,73.41,73.45,204778.0,65.0736,65.1002,65.0559,65.0914,204778.0
2018-07-16 15:40:00,73.46,73.49,73.39,73.42,215559.0,65.1002,65.1268,65.0382,65.0648,215559.0
2018-07-16 15:50:00,73.41,73.48,73.39,73.45,544471.0,65.0559,65.118,65.0382,65.0914,544471.0
2018-07-17 09:30:00,73.39,73.53,73.25,73.25,398763.0,65.0382,65.1623,64.9141,64.9141,398763.0
2018-07-17 09:40:00,73.25,73.42,73.19,73.41,291120.0,64.9141,65.0648,64.861,65.0559,291120.0
2018-07-17 09:50:00,73.42,73.48,73.31,73.4,383940.0,65.0648,65.118,64.9673,65.0471,383940.0
2018-07-17 10:00:00,73.41,73.54,73.33,73.35,328757.0,65.0559,65.1711,64.985,65.0028,328757.0
2018-07-17 10:10:00,73.35,73.4,73.26,73.3,159427.0,65.0028,65.0471,64.923,64.9584,159427.0
2018-07-17 10:20:00,73.3,73.35,73.25,73.32,87894.0,64.9584,65.0028,64.9141,64.9762,87894.0
2018-07-17 10:30:00,73.33,73.46,73.32,73.43,241522.0,64.985,65.1002,64.9762,65.0736,241522.0
2018-07-17 10:40:00,73.42,73.48,73.39,73.39,52363.0,65.0648,65.118,65.0382,65.0382,52363.0
2018-07-17 10:50:00,73.39,73.53,73.38,73.5,135175.0,65.0382,65.1623,65.0293,65.1357,135175.0
2018-07-17 11:00:00,73.5,73.56,73.46,73.47,265359.0,65.1357,65.1889,65.1002,65.1091,265359.0
2018-07-17 11:10:00,73.48,73.63,73.47,73.56,182139.0,65.118,65.2509,65.1091,65.1889,182139.0
2018-07-17 11:20:00,73.56,73.58,73.5,73.55,60636.0,65.1889,65.2066,65.1357,65.18,60636.0
2018-07-17 11:30:00,73.55,73.56,73.5,73.52,104856.0,65.18,65.1889,65.1357,65.1534,104856.0
2018-07-17 11:40:00,73.52,73.62,73.49,73.6,63175.0,65.1534,65.242,65.1268,65.2243,63175.0
2018-07-17 11:50:00,73.6,73.64,73.58,73.62,63875.0,65.2243,65.2597,65.2066,65.242,63875.0
2018-07-17 12:00:00,73.61,73.61,73.55,73.56,98326.0,65.2332,65.2332,65.18,65.1889,98326.0
2018-07-17 12:10:00,73.56,73.68,73.55,73.65,144998.0,65.1889,65.2952,65.18,65.2686,144998.0
2018-07-17 12:20:00,73.64,73.7,73.61,73.63,60414.0,65.2597,65.3129,65.2332,65.2509,60414.0
2018-07-17 12:30:00,73.63,73.65,73.58,73.63,49776.0,65.2509,65.2686,65.2066,65.2509,49776.0
2018-07-17 12:40:00,73.63,73.7,73.63,73.68,106382.0,65.2509,65.3129,65.2509,65.2952,106382.0
2018-07-17 12:50:00,73.67,73.71,73.67,73.7,66915.0,65.2863,65.3218,65.2863,65.3129,66915.0
2018-07-17 13:00:00,73.7,73.73,73.67,73.68,107900.0,65.3129,65.3395,65.2863,65.2952,107900.0
2018-07-17 13:10:00,73.67,73.71,73.64,73.66,73670.0,65.2863,65.3218,65.2597,65.2775,73670.0
2018-07-17 13:20:00,73.65,73.65,73.57,73.61,103098.0,65.2686,65.2686,65.1977,65.2332,103098.0
2018-07-17 13:30:00,73.62,73.68,73.62,73.65,320877.0,65.242,65.2952,65.242,65.2686,320877.0
2018-07-17 13:40:00,73.65,73.7,73.62,73.68,188751.0,65.2686,65.3129,65.242,65.2952,188751.0
2018-07-17 13:50:00,73.67,73.68,73.61,73.63,90295.0,65.2863,65.2952,65.2332,65.2509,90295.0
2018-07-17 14:00:00,73.63,73.63,73.55,73.58,154374.0,65.2509,65.2509,65.18,65.2066,154374.0
2018-07-17 14:10:00,73.57,73.58,73.54,73.56,87964.0,65.1977,65.2066,65.1711,65.1889,87964.0
2018-07-17 14:20:00,73.57,73.64,73.57,73.62,81754.0,65.1977,65.2597,65.1977,65.242,81754.0
2018-07-17 14:30:00,73.62,73.65,73.6,73.6,80236.0,65.242,65.2686,65.2243,65.2243,80236.0
2018-07-17 14:40:00,73.61,73.68,73.61,73.67,83639.0,65.2332,65.2952,65.2332,65.2863,83639.0
2018-07-17 14:50:00,73.67,73.69,73.62,73.65,124437.0,65.2863,65.3041,65.242,65.2686,124437.0
2018-07-17 15:00:00,73.65,73.74,73.62,73.73,109626.0,65.2686,65.3484,65.242,65.3395,109626.0
2018-07-17 15:10:00,73.73,73.8,73.72,73.8,88522.0,65.3395,65.4015,65.3306,65.4015,88522.0
2018-07-17 15:20:00,73.79,73.83,73.77,73.78,156535.0,65.3927,65.4281,65.375,65.3838,156535.0
2018-07-17 15:30:00,73.78,73.8,73.72,73.73,186933.0,65.3838,65.4015,65.3306,65.3395,186933.0
2018-07-17 15:40:00,73.73,73.8,73.7,73.78,277385.0,65.3395,65.4015,65.3129,65.3838,277385.0
2018-07-17 15:50:00,73.78,73.79,73.72,73.73,937142.0,65.3838,65.3927,65.3306,65.3395,937142.0
2018-07-18 09:30:00,74.0,74.19,73.91,74.07,597272.0,65.5788,65.7472,65.499,65.6408,597272.0
2018-07-18 09:40:00,74.08,74.4,74.05,74.38,446662.0,65.6497,65.9333,65.6231,65.9155,446662.0
2018-07-18 09:50:00,74.38,74.44,74.3,74.3,465938.0,65.9155,65.9687,65.8446,65.8446,465938.0
2018-07-18 10:00:00,74.3,74.38,74.27,74.27,282964.0,65.8446,65.9155,65.8181,65.8181,282964.0
2018-07-18 10:10:00,74.28,74.36,74.18,74.19,151284.0,65.8269,65.8978,65.7383,65.7472,151284.0
2018-07-18 10:20:00,74.19,74.23,74.16,74.17,99609.0,65.7472,65.7826,65.7206,65.7294,99609.0
2018-07-18 10:30:00,74.16,74.22,74.05,74.22,139001.0,65.7206,65.7737,65.6231,65.7737,139001.0
2018-07-18 10:40:00,74.22,74.35,74.21,74.31,260541.0,65.7737,65.889,65.7649,65.8535,260541.0
2018-07-18 10:50:00,74.31,74.4,74.25,74.37,169066.0,65.8535,65.9333,65.8003,65.9067,169066.0
2018-07-18 11:00:00,74.37,74.48,74.36,74.47,180152.0,65.9067,66.0042,65.8978,65.9953,180152.0
2018-07-18 11:10:00,74.48,74.49,74.39,74.44,192781.0,66.0042,66.013,65.9244,65.9687,192781.0
2018-07-18 11:20:00,74.44,74.55,74.42,74.53,138576.0,65.9687,66.0662,65.951,66.0485,138576.0
2018-07-18 11:30:00,74.52,74.6,74.5,74.56,112875.0,66.0396,66.1105,66.0219,66.0751,112875.0
2018-07-18 11:40:00,74.56,74.61,74.51,74.6,280812.0,66.0751,66.1194,66.0307,66.1105,280812.0
2018-07-18 11:50:00,74.6,74.71,74.6,74.69,280837.0,66.1105,66.208,66.1105,66.1903,280837.0
2018-07-18 12:00:00,74.69,74.71,74.61,74.7,469255.0,66.1903,66.208,66.1194,66.1991,469255.0
2018-07-18 12:10:00,74.7,74.74,74.67,74.72,1005572.0,66.1991,66.2346,66.1725,66.2168,1005572.0
2018-07-18 12:20:00,74.72,74.76,74.64,74.66,166474.0,66.2168,66.2523,66.1459,66.1637,166474.0
2018-07-18 12:30:00,74.66,74.68,74.58,74.61,131101.0,66.1637,66.1814,66.0928,66.1194,131101.0
2018-07-18 12:40:00,74.61,74.62,74.57,74.61,75010.0,66.1194,66.1282,66.0839,66.1194,75010.0
2018-07-18 12:50:00,74.61,74.62,74.54,74.55,84632.0,66.1194,66.1282,66.0573,66.0662,84632.0
2018-07-18 13:00:00,74.56,74.57,74.5,74.53,63097.0,66.0751,66.0839,66.0219,66.0485,63097.0
2018-07-18 13:10:00,74.53,74.56,74.51,74.53,68899.0,66.0485,66.0751,66.0307,66.0485,68899.0
2018-07-18 13:20:00,74.53,74.62,74.53,74.62,103474.0,66.0485,66.1282,66.0485,66.1282,103474.0
2018-07-18 13:30:00,74.62,74.62,74.55,74.59,203381.0,66.1282,66.1282,66.0662,66.1016,203381.0
2018-07-18 13:40:00,74.59,74.6,74.55,74.58,72331.0,66.1016,66.1105,66.0662,66.0928,72331.0
2018-07-18 13:50:00,74.57,74.58,74.52,74.56,148781.0,66.0839,66.0928,66.0396,66.0751,148781.0
2018-07-18 14:00:00,74.56,74.58,74.53,74.56,97125.0,66.0751,66.0928,66.0485,66.0751,97125.0
2018-07-18 14:10:00,74.56,74.57,74.5,74.55,122110.0,66.0751,66.0839,66.0219,66.0662,122110.0
2018-07-18 14:20:00,74.54,74.58,74.53,74.58,121070.0,66.0573,66.0928,66.0485,66.0928,121070.0
2018-07-18 14:30:00,74.58,74.59,74.54,74.58,162296.0,66.0928,66.1016,66.0573,66.0928,162296.0
2018-07-18 14:40:00,74.58,74.61,74.52,74.6,318355.0,66.0928,66.1194,66.0396,66.1105,318355.0
2018-07-18 14:50:00,74.6,74.61,74.56,74.58,172169.0,66.1105,66.1194,66.0751,66.0928,172169.0
2018-07-18 15:00:00,74.58,74.59,74.55,74.56,178707.0,66.0928,66.1016,66.0662,66.0751,178707.0
2018-07-18 15:10:00,74.56,74.56,74.53,74.54,239590.0,66.0751,66.0751,66.0485,66.0573,239590.0
2018-07-18 15:20:00,74.54,74.57,74.52,74.55,229579.0,66.0573,66.0839,66.0396,66.0662,229579.0
2018-07-18 15:30:00,74.55,74.55,74.5,74.52,295099.0,66.0662,66.0662,66.0219,66.0396,295099.0
2018-07-18 15:40:00,74.51,74.59,74.51,74.58,654563.0,66.0307,66.1016,66.0307,66.0928,654563.0
2018-07-18 15:50:00,74.57,74.64,74.54,74.56,1305219.0,66.0839,66.1459,66.0573,66.0751,1305219.0
2018-07-19 09:30:00,74.27,74.42,74.14,74.31,939370.0,65.8181,65.951,65.7028,65.8535,939370.0
2018-07-19 09:40:00,74.3,74.41,74.19,74.19,609908.0,65.8446,65.9421,65.7472,65.7472,609908.0
2018-07-19 09:50:00,74.19,74.22,73.97,74.13,620276.0,65.7472,65.7737,65.5522,65.694,620276.0
2018-07-19 10:00:00,74.14,74.2,74.07,74.11,352364.0,65.7028,65.756,65.6408,65.6763,352364.0
2018-07-19 10:10:00,74.12,74.39,74.12,74.33,458180.0,65.6851,65.9244,65.6851,65.8712,458180.0
2018-07-19 10:20:00,74.34,74.37,74.19,74.23,252656.0,65.8801,65.9067,65.7472,65.7826,252656.0
2018-07-19 10:30:00,74.25,74.37,74.16,74.36,159396.0,65.8003,65.9067,65.7206,65.8978,159396.0
2018-07-19 10:40:00,74.36,74.39,74.28,74.33,152284.0,65.8978,65.9244,65.8269,65.8712,152284.0
2018-07-19 10:50:00,74.32,74.38,74.26,74.26,213513.0,65.8624,65.9155,65.8092,65.8092,213513.0
2018-07-19 11:00:00,74.26,74.33,74.22,74.3,244573.0,65.8092,65.8712,65.7737,65.8446,244573.0
2018-07-19 11:10:00,74.3,74.3,74.21,74.27,176211.0,65.8446,65.8446,65.7649,65.8181,176211.0
2018-07-19 11:20:00,74.26,74.28,74.23,74.23,200236.0,65.8092,65.8269,65.7826,65.7826,200236.0
2018-07-19 11:30:00,74.24,74.38,74.22,74.36,187872.0,65.7915,65.9155,65.7737,65.8978,187872.0
2018-07-19 11:40:00,74.36,74.39,74.33,74.33,139530.0,65.8978,65.9244,65.8712,65.8712,139530.0
2018-07-19 11:50:00,74.33,74.37,74.3,74.32,51635.0,65.8712,65.9067,65.8446,65.8624,51635.0
2018-07-19 12:00:00,74.33,74.39,74.3,74.34,81033.0,65.8712,65.9244,65.8446,65.8801,81033.0
2018-07-19 12:10:00,74.34,74.35,74.29,74.32,52260.0,65.8801,65.889,65.8358,65.8624,52260.0
2018-07-19 12:20:00,74.32,74.37,74.3,74.36,52833.0,65.8624,65.9067,65.8446,65.8978,52833.0
2018-07-19 12:30:00,74.36,74.4,74.34,74.38,43677.0,65.8978,65.9333,65.8801,65.9155,43677.0
2018-07-19 12:40:00,74.37,74.4,74.34,74.36,63306.0,65.9067,65.9333,65.8801,65.8978,63306.0
2018-07-19 12:50:00,74.35,74.37,74.32,74.33,79793.0,65.889,65.9067,65.8624,65.8712,79793.0
2018-07-19 13:00:00,74.33,74.41,74.24,74.32,383732.0,65.8712,65.9421,65.7915,65.8624,383732.0
2018-07-19 13:10:00,74.31,74.37,74.28,74.37,99275.0,65.8535,65.9067,65.8269,65.9067,99275.0
2018-07-19 13:20:00,74.37,74.46,74.37,74.41,105794.0,65.9067,65.9864,65.9067,65.9421,105794.0
2018-07-19 13:30:00,74.41,74.5,74.38,74.47,63545.0,65.9421,66.0219,65.9155,65.9953,63545.0
2018-07-19 13:40:00,74.48,74.51,74.46,74.47,51295.0,66.0042,66.0307,65.9864,65.9953,51295.0
2018-07-19 13:50:00,74.47,74.52,74.43,74.49,109012.0,65.9953,66.0396,65.9598,66.013,109012.0
2018-07-19 14:00:00,74.5,74.59,74.49,74.59,77408.0,66.0219,66.1016,66.013,66.1016,77408.0
2018-07-19 14:10:00,74.6,74.62,74.55,74.62,135416.0,66.1105,66.1282,66.0662,66.1282,135416.0
2018-07-19 14:20:00,74.62,74.68,74.61,74.67,103771.0,66.1282,66.1814,66.1194,66.1725,103771.0
2018-07-19 14:30:00,74.68,74.68,74.61,74.62,77746.0,66.1814,66.1814,66.1194,66.1282,77746.0
2018-07-19 14:40:00,74.62,74.63,74.52,74.53,126030.0,66.1282,66.1371,66.0396,66.0485,126030.0
2018-07-19 14:50:00,74.53,74.55,74.48,74.55,193452.0,66.0485,66.0662,66.0042,66.0662,193452.0
2018-07-19 15:00:00,74.55,74.58,74.53,74.56,112519.0,66.0662,66.0928,66.0485,66.0751,112519.0
2018-07-19 15:10:00,74.56,74.56,74.47,74.49,113826.0,66.0751,66.0751,65.9953,66.013,113826.0
2018-07-19 15:20:00,74.5,74.56,74.48,74.55,195220.0,66.0219,66.0751,66.0042,66.0662,195220.0
2018-07-19 15:30:00,74.54,74.62,74.51,74.58,125423.0,66.0573,66.1282,66.0307,66.0928,125423.0
2018-07-19 15:40:00,74.57,74.6,74.53,74.55,255303.0,66.0839,66.1105,66.0485,66.0662,255303.0
2018-07-19 15:50:00,74.55,74.56,74.49,74.53,912432.0,66.0662,66.0751,66.013,66.0485,912432.0
2018-07-20 09:30:00,74.42,74.42,74.12,74.31,662968.0,65.951,65.951,65.6851,65.8535,662968.0
2018-07-20 09:40:00,74.32,74.4,74.15,74.15,425401.0,65.8624,65.9333,65.7117,65.7117,425401.0
2018-07-20 09:50:00,74.15,74.29,74.13,74.28,348647.0,65.7117,65.8358,65.694,65.8269,348647.0
2018-07-20 10:00:00,74.28,74.34,74.23,74.33,143783.0,65.8269,65.8801,65.7826,65.8712,143783.0
2018-07-20 10:10:00,74.33,74.4,74.29,74.31,168419.0,65.8712,65.9333,65.8358,65.8535,168419.0
2018-07-20 10:20:00,74.31,74.41,74.3,74.38,176058.0,65.8535,65.9421,65.8446,65.9155,176058.0
2018-07-20 10:30:00,74.38,74.46,74.33,74.4,528937.0,65.9155,65.9864,65.8712,65.9333,528937.0
2018-07-20 10:40:00,74.4,74.45,74.33,74.42,221591.0,65.9333,65.9776,65.8712,65.951,221591.0
2018-07-20 10:50:00,74.41,74.45,74.36,74.45,100115.0,65.9421,65.9776,65.8978,65.9776,100115.0
2018-07-20 11:00:00,74.45,74.49,74.35,74.41,116525.0,65.9776,66.013,65.889,65.9421,116525.0
2018-07-20 11:10:00,74.41,74.57,74.39,74.52,103275.0,65.9421,66.0839,65.9244,66.0396,103275.0
2018-07-20 11:20:00,74.51,74.56,74.48,74.56,184733.0,66.0307,66.0751,66.0042,66.0751,184733.0
2018-07-20 11:30:00,74.55,74.64,74.55,74.6,329702.0,66.0662,66.1459,66.0662,66.1105,329702.0
2018-07-20 11:40:00,74.61,74.66,74.57,74.61,94584.0,66.1194,66.1637,66.0839,66.1194,94584.0
2018-07-20 11:50:00,74.61,74.62,74.56,74.57,58064.0,66.1194,66.1282,66.0751,66.0839,58064.0
2018-07-20 12:00:00,74.57,74.64,74.55,74.61,68697.0,66.0839,66.1459,66.0662,66.1194,68697.0
2018-07-20 12:10:00,74.62,74.62,74.56,74.58,38788.0,66.1282,66.1282,66.0751,66.0928,38788.0
2018-07-20 12:20:00,74.58,74.66,74.58,74.63,51262.0,66.0928,66.1637,66.0928,66.1371,51262.0
2018-07-20 12:30:00,74.62,74.68,74.59,74.66,113675.0,66.1282,66.1814,66.1016,66.1637,113675.0
2018-07-20 12:40:00,74.67,74.69,74.64,74.67,76163.0,66.1725,66.1903,66.1459,66.1725,76163.0
2018-07-20 12:50:00,74.67,74.68,74.62,74.62,71387.0,66.1725,66.1814,66.1282,66.1282,71387.0
2018-07-20 13:00:00,74.63,74.66,74.62,74.64,71628.0,66.1371,66.1637,66.1282,66.1459,71628.0
2018-07-20 13:10:00,74.64,74.67,74.63,74.64,41753.0,66.1459,66.1725,66.1371,66.1459,41753.0
2018-07-20 13:20:00,74.64,74.65,74.58,74.6,70951.0,66.1459,66.1548,66.0928,66.1105,70951.0
2018-07-20 13:30:00,74.6,74.63,74.57,74.62,65543.0,66.1105,66.1371,66.0839,66.1282,65543.0
2018-07-20 13:40:00,74.63,74.66,74.62,74.65,68285.0,66.1371,66.1637,66.1282,66.1548,68285.0
2018-07-20 13:50:00,74.66,74.69,74.63,74.68,75776.0,66.1637,66.1903,66.1371,66.1814,75776.0
2018-07-20 14:00:00,74.68,74.72,74.65,74.66,337428.0,66.1814,66.2168,66.1548,66.1637,337428.0
2018-07-20 14:10:00,74.66,74.67,74.59,74.6,88760.0,66.1637,66.1725,66.1016,66.1105,88760.0
2018-07-20 14:20:00,74.6,74.61,74.57,74.58,176140.0,66.1105,66.1194,66.0839,66.0928,176140.0
2018-07-20 14:30:00,74.58,74.59,74.44,74.49,196509.0,66.0928,66.1016,65.9687,66.013,196509.0
2018-07-20 14:40:00,74.49,74.58,74.49,74.57,243608.0,66.013,66.0928,66.013,66.0839,243608.0
2018-07-20 14:50:00,74.57,74.57,74.53,74.55,86412.0,66.0839,66.0839,66.0485,66.0662,86412.0
2018-07-20 15:00:00,74.55,74.57,74.52,74.55,119804.0,66.0662,66.0839,66.0396,66.0662,119804.0
2018-07-20 15:10:00,74.54,74.55,74.47,74.5,157573.0,66.0573,66.0662,65.9953,66.0219,157573.0
2018-07-20 15:20:00,74.5,74.51,74.45,74.49,139780.0,66.0219,66.0307,65.9776,66.013,139780.0
2018-07-20 15:30:00,74.49,74.52,74.48,74.5,258187.0,66.013,66.0396,66.0042,66.0219,258187.0
2018-07-20 15:40:00,74.51,74.54,74.47,74.47,366080.0,66.0307,66.0573,65.9953,65.9953,366080.0
2018-07-20 15:50:00,74.47,74.49,74.39,74.44,1005917.0,65.9953,66.013,65.9244,65.9687,1005917.0
2018-07-23 09:30:00,74.26,74.29,74.08,74.2,562109.0,65.8092,65.8358,65.6497,65.756,562109.0
2018-07-23 09:40:00,74.2,74.2,73.98,73.99,477316.0,65.756,65.756,65.5611,65.5699,477316.0
2018-07-23 09:50:00,73.99,74.11,73.94,74.09,460385.0,65.5699,65.6763,65.5256,65.6585,460385.0
2018-07-23 10:00:00,74.1,74.18,74.04,74.1,237958.0,65.6674,65.7383,65.6142,65.6674,237958.0
2018-07-23 10:10:00,74.1,74.15,73.97,73.97,214792.0,65.6674,65.7117,65.5522,65.5522,214792.0
2018-07-23 10:20:00,73.96,74.01,73.9,73.93,108112.0,65.5433,65.5876,65.4902,65.5167,108112.0
2018-07-23 10:30:00,73.94,73.99,73.88,73.98,157145.0,65.5256,65.5699,65.4724,65.5611,157145.0
2018-07-23 10:40:00,73.98,74.04,73.94,74.02,180249.0,65.5611,65.6142,65.5256,65.5965,180249.0
2018-07-23 10:50:00,74.02,74.02,73.92,73.92,171329.0,65.5965,65.5965,65.5079,65.5079,171329.0
2018-07-23 11:00:00,73.92,73.94,73.84,73.91,113613.0,65.5079,65.5256,65.437,65.499,113613.0
2018-07-23 11:10:00,73.91,73.95,73.88,73.91,130280.0,65.499,65.5345,65.4724,65.499,130280.0
2018-07-23 11:20:00,73.91,74.0,73.91,73.95,357057.0,65.499,65.5788,65.499,65.5345,357057.0
2018-07-23 11:30:00,73.95,74.0,73.94,73.96,86145.0,65.5345,65.5788,65.5256,65.5433,86145.0
2018-07-23 11:40:00,73.97,73.99,73.93,73.98,106062.0,65.5522,65.5699,65.5167,65.5611,106062.0
2018-07-23 11:50:00,73.98,74.1,73.97,74.07,93095.0,65.5611,65.6674,65.5522,65.6408,93095.0
2018-07-23 12:00:00,74.08,74.11,74.05,74.07,111748.0,65.6497,65.6763,65.6231,65.6408,111748.0
2018-07-23 12:10:00,74.07,74.13,74.07,74.11,96597.0,65.6408,65.694,65.6408,65.6763,96597.0
2018-07-23 12:20:00,74.11,74.18,74.1,74.16,101677.0,65.6763,65.7383,65.6674,65.7206,101677.0
2018-07-23 12:30:00,74.16,74.19,74.15,74.17,62644.0,65.7206,65.7472,65.7117,65.7294,62644.0
2018-07-23 12:40:00,74.17,74.23,74.16,74.21,62262.0,65.7294,65.7826,65.7206,65.7649,62262.0
2018-07-23 12:50:00,74.22,74.22,74.17,74.19,51572.0,65.7737,65.7737,65.7294,65.7472,51572.0
2018-07-23 13:00:00,74.19,74.22,74.18,74.2,104043.0,65.7472,65.7737,65.7383,65.756,104043.0
2018-07-23 13:10:00,74.2,74.21,74.15,74.16,89790.0,65.756,65.7649,65.7117,65.7206,89790.0
2018-07-23 13:20:00,74.16,74.16,74.07,74.09,161018.0,65.7206,65.7206,65.6408,65.6585,161018.0
2018-07-23 13:30:00,74.09,74.15,74.08,74.14,128583.0,65.6585,65.7117,65.6497,65.7028,128583.0
2018-07-23 13:40:00,74.14,74.15,74.11,74.12,54703.0,65.7028,65.7117,65.6763,65.6851,54703.0
2018-07-23 13:50:00,74.12,74.13,74.09,74.09,93063.0,65.6851,65.694,65.6585,65.6585,93063.0
2018-07-23 14:00:00,74.09,74.14,74.08,74.09,140677.0,65.6585,65.7028,65.6497,65.6585,140677.0
2018-07-23 14:10:00,74.09,74.15,74.09,74.11,138587.0,65.6585,65.7117,65.6585,65.6763,138587.0
2018-07-23 14:20:00,74.11,74.12,74.08,74.09,52996.0,65.6763,65.6851,65.6497,65.6585,52996.0
2018-07-23 14:30:00,74.08,74.09,74.01,74.04,157883.0,65.6497,65.6585,65.5876,65.6142,157883.0
2018-07-23 14:40:00,74.04,74.07,74.0,74.05,77935.0,65.6142,65.6408,65.5788,65.6231,77935.0
2018-07-23 14:50:00,74.05,74.06,73.99,74.0,107773.0,65.6231,65.632,65.5699,65.5788,107773.0
2018-07-23 15:00:00,73.99,74.02,73.98,74.02,261050.0,65.5699,65.5965,65.5611,65.5965,261050.0
2018-07-23 15:10:00,74.01,74.01,73.94,73.96,152553.0,65.5876,65.5876,65.5256,65.5433,152553.0
2018-07-23 15:20:00,73.96,73.98,73.94,73.96,166489.0,65.5433,65.5611,65.5256,65.5433,166489.0
2018-07-23 15:30:00,73.96,73.98,73.93,73.96,199262.0,65.5433,65.5611,65.5167,65.5433,199262.0
2018-07-23 15:40:00,73.95,73.99,73.95,73.98,317908.0,65.5345,65.5699,65.5345,65.5611,317908.0
2018-07-23 15:50:00,73.99,74.01,73.94,73.98,988761.0,65.5699,65.5876,65.5256,65.5611,988761.0
2018-07-24 09:30:00,74.36,74.72,74.18,74.7,959407.0,65.8978,66.2168,65.7383,66.1991,959407.0
2018-07-24 09:40:00,74.7,74.72,74.27,74.27,381682.0,66.1991,66.2168,65.8181,65.8181,381682.0
2018-07-24 09:50:00,74.27,74.3,74.02,74.13,446448.0,65.8181,65.8446,65.5965,65.694,446448.0
2018-07-24 10:00:00,74.13,74.14,74.01,74.03,262958.0,65.694,65.7028,65.5876,65.6054,262958.0
2018-07-24 10:10:00,74.04,74.2,74.02,74.17,190020.0,65.6142,65.756,65.5965,65.7294,190020.0
2018-07-24 10:20:00,74.18,74.32,74.15,74.29,441962.0,65.7383,65.8624,65.7117,65.8358,441962.0
2018-07-24 10:30:00,74.3,74.48,74.29,74.41,233779.0,65.8446,66.0042,65.8358,65.9421,233779.0
2018-07-24 10:40:00,74.41,74.47,74.34,74.38,152346.0,65.9421,65.9953,65.8801,65.9155,152346.0
2018-07-24 10:50:00,74.37,74.49,74.35,74.43,239900.0,65.9067,66.013,65.889,65.9598,239900.0
2018-07-24 11:00:00,74.42,74.43,74.16,74.2,216459.0,65.951,65.9598,65.7206,65.756,216459.0
2018-07-24 11:10:00,74.2,74.3,74.13,74.27,144634.0,65.756,65.8446,65.694,65.8181,144634.0
2018-07-24 11:20:00,74.26,74.36,74.22,74.36,139892.0,65.8092,65.8978,65.7737,65.8978,139892.0
2018-07-24 11:30:00,74.35,74.38,74.24,74.3,159589.0,65.889,65.9155,65.7915,65.8446,159589.0
2018-07-24 11:40:00,74.31,74.36,74.28,74.34,129293.0,65.8535,65.8978,65.8269,65.8801,129293.0
2018-07-24 11:50:00,74.34,74.39,74.26,74.37,145238.0,65.8801,65.9244,65.8092,65.9067,145238.0
2018-07-24 12:00:00,74.38,74.52,74.34,74.47,208190.0,65.9155,66.0396,65.8801,65.9953,208190.0
2018-07-24 12:10:00,74.47,74.59,74.46,74.55,159751.0,65.9953,66.1016,65.9864,66.0662,159751.0
2018-07-24 12:20:00,74.55,74.66,74.55,74.59,250542.0,66.0662,66.1637,66.0662,66.1016,250542.0
2018-07-24 12:30:00,74.59,74.61,74.5,74.5,161672.0,66.1016,66.1194,66.0219,66.0219,161672.0
2018-07-24 12:40:00,74.5,74.51,74.38,74.39,321528.0,66.0219,66.0307,65.9155,65.9244,321528.0
2018-07-24 12:50:00,74.38,74.38,74.32,74.35,161034.0,65.9155,65.9155,65.8624,65.889,161034.0
2018-07-24 13:00:00,74.34,74.4,74.33,74.39,122569.0,65.8801,65.9333,65.8712,65.9244,122569.0
2018-07-24 13:10:00,74.38,74.42,74.24,74.24,177791.0,65.9155,65.951,65.7915,65.7915,177791.0
2018-07-24 13:20:00,74.24,74.27,74.14,74.16,249121.0,65.7915,65.8181,65.7028,65.7206,249121.0
2018-07-24 13:30:00,74.17,74.18,74.05,74.06,321584.0,65.7294,65.7383,65.6231,65.632,321584.0
2018-07-24 13:40:00,74.05,74.25,74.04,74.24,160117.0,65.6231,65.8003,65.6142,65.7915,160117.0
2018-07-24 13:50:00,74.23,74.23,74.11,74.14,85320.0,65.7826,65.7826,65.6763,65.7028,85320.0
2018-07-24 14:00:00,74.14,74.15,74.0,74.02,148888.0,65.7028,65.7117,65.5788,65.5965,148888.0
2018-07-24 14:10:00,74.02,74.07,73.96,74.06,204782.0,65.5965,65.6408,65.5433,65.632,204782.0
2018-07-24 14:20:00,74.06,74.12,74.05,74.08,121516.0,65.632,65.6851,65.6231,65.6497,121516.0
2018-07-24 14:30:00,74.08,74.13,74.03,74.04,193632.0,65.6497,65.694,65.6054,65.6142,193632.0
2018-07-24 14:40:00,74.03,74.13,74.03,74.09,174723.0,65.6054,65.694,65.6054,65.6585,174723.0
2018-07-24 14:50:00,74.09,74.1,74.02,74.09,208420.0,65.6585,65.6674,65.5965,65.6585,208420.0
2018-07-24 15:00:00,74.09,74.15,74.07,74.14,88290.0,65.6585,65.7117,65.6408,65.7028,88290.0
2018-07-24 15:10:00,74.13,74.22,74.12,74.21,144065.0,65.694,65.7737,65.6851,65.7649,144065.0
2018-07-24 15:20:00,74.2,74.22,74.16,74.2,174837.0,65.756,65.7737,65.7206,65.756,174837.0
2018-07-24 15:30:00,74.2,74.27,74.19,74.25,360720.0,65.756,65.8181,65.7472,65.8003,360720.0
2018-07-24 15:40:00,74.25,74.26,74.14,74.21,455407.0,65.8003,65.8092,65.7028,65.7649,455407.0
2018-07-24 15:50:00,74.22,74.36,74.22,74.32,1426753.0,65.7737,65.8978,65.7737,65.8624,1426753.0
2018-07-25 09:30:00,74.07,74.41,74.05,74.37,734669.0,65.6408,65.9421,65.6231,65.9067,734669.0
2018-07-25 09:40:00,74.38,74.47,74.27,74.41,398735.0,65.9155,65.9953,65.8181,65.9421,398735.0
2018-07-25 09:50:00,74.41,74.55,74.41,74.51,322565.0,65.9421,66.0662,65.9421,66.0307,322565.0
2018-07-25 10:00:00,74.52,74.54,74.42,74.42,365974.0,66.0396,66.0573,65.951,65.951,365974.0
2018-07-25 10:10:00,74.42,74.42,74.29,74.33,503836.0,65.951,65.951,65.8358,65.8712,503836.0
2018-07-25 10:20:00,74.34,74.36,74.2,74.25,189201.0,65.8801,65.8978,65.756,65.8003,189201.0
2018-07-25 10:30:00,74.25,74.42,74.2,74.36,199727.0,65.8003,65.951,65.756,65.8978,199727.0
2018-07-25 10:40:00,74.36,74.39,74.13,74.15,353838.0,65.8978,65.9244,65.694,65.7117,353838.0
2018-07-25 10:50:00,74.15,74.24,74.14,74.23,165982.0,65.7117,65.7915,65.7028,65.7826,165982.0
2018-07-25 11:00:00,74.23,74.25,73.96,74.02,303350.0,65.7826,65.8003,65.5433,65.5965,303350.0
2018-07-25 11:10:00,74.02,74.1,73.95,74.08,248058.0,65.5965,65.6674,65.5345,65.6497,248058.0
2018-07-25 11:20:00,74.07,74.2,74.06,74.18,90394.0,65.6408,65.756,65.632,65.7383,90394.0
2018-07-25 11:30:00,74.19,74.23,74.15,74.17,177976.0,65.7472,65.7826,65.7117,65.7294,177976.0
2018-07-25 11:40:00,74.17,74.43,74.17,74.41,160982.0,65.7294,65.9598,65.7294,65.9421,160982.0
2018-07-25 11:50:00,74.41,74.44,74.34,74.44,157476.0,65.9421,65.9687,65.8801,65.9687,157476.0
2018-07-25 12:00:00,74.45,74.46,74.32,74.33,70165.0,65.9776,65.9864,65.8624,65.8712,70165.0
2018-07-25 12:10:00,74.32,74.42,74.32,74.36,75344.0,65.8624,65.951,65.8624,65.8978,75344.0
2018-07-25 12:20:00,74.37,74.4,74.35,74.39,74691.0,65.9067,65.9333,65.889,65.9244,74691.0
2018-07-25 12:30:00,74.39,74.42,74.36,74.4,48126.0,65.9244,65.951,65.8978,65.9333,48126.0
2018-07-25 12:40:00,74.4,74.52,74.4,74.5,252968.0,65.9333,66.0396,65.9333,66.0219,252968.0
2018-07-25 12:50:00,74.51,74.52,74.46,74.51,120163.0,66.0307,66.0396,65.9864,66.0307,120163.0
2018-07-25 13:00:00,74.51,74.58,74.5,74.56,59002.0,66.0307,66.0928,66.0219,66.0751,59002.0
2018-07-25 13:10:00,74.56,74.58,74.52,74.52,106178.0,66.0751,66.0928,66.0396,66.0396,106178.0
2018-07-25 13:20:00,74.52,74.55,74.46,74.47,65234.0,66.0396,66.0662,65.9864,65.9953,65234.0
2018-07-25 13:30:00,74.47,74.53,74.45,74.52,187087.0,65.9953,66.0485,65.9776,66.0396,187087.0
2018-07-25 13:40:00,74.52,74.6,74.52,74.58,244502.0,66.0396,66.1105,66.0396,66.0928,244502.0
2018-07-25 13:50:00,74.58,74.65,74.56,74.58,742976.0,66.0928,66.1548,66.0751,66.0928,742976.0
2018-07-25 14:00:00,74.58,74.76,74.57,74.76,249914.0,66.0928,66.2523,66.0839,66.2523,249914.0
2018-07-25 14:10:00,74.76,74.78,74.7,74.71,76317.0,66.2523,66.27,66.1991,66.208,76317.0
2018-07-25 14:20:00,74.71,74.73,74.68,74.7,59825.0,66.208,66.2257,66.1814,66.1991,59825.0
2018-07-25 14:30:00,74.69,74.79,74.68,74.78,163370.0,66.1903,66.2789,66.1814,66.27,163370.0
2018-07-25 14:40:00,74.78,74.82,74.73,74.82,149317.0,66.27,66.3055,66.2257,66.3055,149317.0
2018-07-25 14:50:00,74.81,74.82,74.73,74.75,167237.0,66.2966,66.3055,66.2257,66.2434,167237.0
2018-07-25 15:00:00,74.76,74.79,74.72,74.73,301588.0,66.2523,66.2789,66.2168,66.2257,301588.0
2018-07-25 15:10:00,74.73,74.76,74.66,74.67,171827.0,66.2257,66.2523,66.1637,66.1725,171827.0
2018-07-25 15:20:00,74.67,74.74,74.66,74.73,331979.0,66.1725,66.2346,66.1637,66.2257,331979.0
2018-07-25 15:30:00,74.73,74.96,74.67,74.94,1341141.0,66.2257,66.4295,66.1725,66.4118,1341141.0
2018-07-25 15:40:00,74.95,75.34,74.95,75.32,2739465.0,66.4207,66.7663,66.4207,66.7486,2739465.0
2018-07-25 15:50:00,75.33,75.42,75.26,75.35,3678382.0,66.7574,66.8372,66.6954,66.7752,3678382.0
2018-07-26 09:30:00,75.46,75.63,75.25,75.56,684799.0,66.8726,67.0233,66.6865,66.9613,684799.0
2018-07-26 09:40:00,75.56,75.78,75.51,75.72,1353896.0,66.9613,67.1562,66.9169,67.103,1353896.0
2018-07-26 09:50:00,75.72,75.9,75.71,75.79,562719.0,67.103,67.2626,67.0942,67.1651,562719.0
2018-07-26 10:00:00,75.8,75.92,75.79,75.87,387093.0,67.1739,67.2803,67.1651,67.236,387093.0
2018-07-26 10:10:00,75.88,75.94,75.75,75.86,242337.0,67.2448,67.298,67.1296,67.2271,242337.0
2018-07-26 10:20:00,75.87,75.88,75.67,75.69,329479.0,67.236,67.2448,67.0587,67.0765,329479.0
2018-07-26 10:30:00,75.69,75.93,75.68,75.91,472621.0,67.0765,67.2891,67.0676,67.2714,472621.0
2018-07-26 10:40:00,75.9,75.92,75.8,75.85,346835.0,67.2626,67.2803,67.1739,67.2183,346835.0
2018-07-26 10:50:00,75.85,75.92,75.81,75.86,261553.0,67.2183,67.2803,67.1828,67.2271,261553.0
2018-07-26 11:00:00,75.87,75.96,75.85,75.95,204029.0,67.236,67.3157,67.2183,67.3069,204029.0
2018-07-26 11:10:00,75.95,75.96,75.85,75.89,940967.0,67.3069,67.3157,67.2183,67.2537,940967.0
2018-07-26 11:20:00,75.89,75.91,75.82,75.85,341434.0,67.2537,67.2714,67.1917,67.2183,341434.0
2018-07-26 11:30:00,75.84,75.9,75.82,75.89,208726.0,67.2094,67.2626,67.1917,67.2537,208726.0
2018-07-26 11:40:00,75.9,75.97,75.85,75.88,163448.0,67.2626,67.3246,67.2183,67.2448,163448.0
2018-07-26 11:50:00,75.88,75.97,75.82,75.97,190487.0,67.2448,67.3246,67.1917,67.3246,190487.0
2018-07-26 12:00:00,75.97,76.08,75.9,75.9,230735.0,67.3246,67.4221,67.2626,67.2626,230735.0
2018-07-26 12:10:00,75.89,75.98,75.87,75.89,267589.0,67.2537,67.3335,67.236,67.2537,267589.0
2018-07-26 12:20:00,75.9,75.96,75.89,75.94,194666.0,67.2626,67.3157,67.2537,67.298,194666.0
2018-07-26 12:30:00,75.94,75.95,75.83,75.9,120065.0,67.298,67.3069,67.2005,67.2626,120065.0
2018-07-26 12:40:00,75.9,75.99,75.87,75.95,743835.0,67.2626,67.3423,67.236,67.3069,743835.0
2018-07-26 12:50:00,75.95,75.97,75.86,75.88,110547.0,67.3069,67.3246,67.2271,67.2448,110547.0
2018-07-26 13:00:00,75.87,75.94,75.84,75.92,389808.0,67.236,67.298,67.2094,67.2803,389808.0
2018-07-26 13:10:00,75.92,76.03,75.92,76.0,294218.0,67.2803,67.3778,67.2803,67.3512,294218.0
2018-07-26 13:20:00,75.99,76.06,75.99,76.03,493823.0,67.3423,67.4044,67.3423,67.3778,493823.0
2018-07-26 13:30:00,76.03,76.04,75.95,75.95,117806.0,67.3778,67.3866,67.3069,67.3069,117806.0
2018-07-26 13:40:00,75.95,75.99,75.91,75.98,141226.0,67.3069,67.3423,67.2714,67.3335,141226.0
2018-07-26 13:50:00,75.98,76.03,75.96,76.03,66388.0,67.3335,67.3778,67.3157,67.3778,66388.0
2018-07-26 14:00:00,76.03,76.11,75.99,76.05,118806.0,67.3778,67.4487,67.3423,67.3955,118806.0
2018-07-26 14:10:00,76.05,76.09,76.05,76.06,75091.0,67.3955,67.4309,67.3955,67.4044,75091.0
2018-07-26 14:20:00,76.06,76.11,76.03,76.08,95787.0,67.4044,67.4487,67.3778,67.4221,95787.0
2018-07-26 14:30:00,76.07,76.15,76.06,76.13,81566.0,67.4132,67.4841,67.4044,67.4664,81566.0
2018-07-26 14:40:00,76.14,76.14,76.03,76.04,165093.0,67.4752,67.4752,67.3778,67.3866,165093.0
2018-07-26 14:50:00,76.04,76.07,75.97,75.98,106030.0,67.3866,67.4132,67.3246,67.3335,106030.0
2018-07-26 15:00:00,75.98,76.02,75.88,76.0,249489.0,67.3335,67.3689,67.2448,67.3512,249489.0
2018-07-26 15:10:00,76.0,76.03,75.94,75.95,146937.0,67.3512,67.3778,67.298,67.3069,146937.0
2018-07-26 15:20:00,75.95,75.96,75.85,75.91,269933.0,67.3069,67.3157,67.2183,67.2714,269933.0
2018-07-26 15:30:00,75.92,76.07,75.91,76.06,235611.0,67.2803,67.4132,67.2714,67.4044,235611.0
2018-07-26 15:40:00,76.06,76.06,75.96,75.98,328499.0,67.4044,67.4044,67.3157,67.3335,328499.0
2018-07-26 15:50:00,75.98,76.03,75.95,75.99,884276.0,67.3335,67.3778,67.3069,67.3423,884276.0
2018-07-27 09:30:00,76.15,76.27,76.02,76.17,842880.0,67.4841,67.5905,67.3689,67.5018,842880.0
2018-07-27 09:40:00,76.16,76.32,76.07,76.27,915291.0,67.493,67.6348,67.4132,67.5905,915291.0
2018-07-27 09:50:00,76.27,76.34,76.09,76.09,423774.0,67.5905,67.6525,67.4309,67.4309,423774.0
2018-07-27 10:00:00,76.11,76.32,76.11,76.21,174558.0,67.4487,67.6348,67.4487,67.5373,174558.0
2018-07-27 10:10:00,76.22,76.26,76.13,76.19,225463.0,67.5461,67.5816,67.4664,67.5196,225463.0
2018-07-27 10:20:00,76.19,76.27,76.16,76.18,109301.0,67.5196,67.5905,67.493,67.5107,109301.0
2018-07-27 10:30:00,76.18,76.27,76.16,76.19,161526.0,67.5107,67.5905,67.493,67.5196,161526.0
2018-07-27 10:40:00,76.19,76.24,76.07,76.09,182870.0,67.5196,67.5639,67.4132,67.4309,182870.0
2018-07-27 10:50:00,76.08,76.17,76.02,76.1,113965.0,67.4221,67.5018,67.3689,67.4398,113965.0
2018-07-27 11:00:00,76.11,76.12,75.96,76.01,182310.0,67.4487,67.4575,67.3157,67.36,182310.0
2018-07-27 11:10:00,76.01,76.09,75.96,75.99,160193.0,67.36,67.4309,67.3157,67.3423,160193.0
2018-07-27 11:20:00,75.99,76.09,75.98,76.06,143339.0,67.3423,67.4309,67.3335,67.4044,143339.0
2018-07-27 11:30:00,76.06,76.1,76.03,76.06,98736.0,67.4044,67.4398,67.3778,67.4044,98736.0
2018-07-27 11:40:00,76.05,76.08,75.98,76.07,102932.0,67.3955,67.4221,67.3335,67.4132,102932.0
2018-07-27 11:50:00,76.07,76.13,76.04,76.06,121298.0,67.4132,67.4664,67.3866,67.4044,121298.0
2018-07-27 12:00:00,76.06,76.06,75.93,75.99,160945.0,67.4044,67.4044,67.2891,67.3423,160945.0
2018-07-27 12:10:00,75.99,76.05,75.98,75.99,42033.0,67.3423,67.3955,67.3335,67.3423,42033.0
2018-07-27 12:20:00,75.99,75.99,75.89,75.96,97811.0,67.3423,67.3423,67.2537,67.3157,97811.0
2018-07-27 12:30:00,75.95,75.95,75.79,75.8,184629.0,67.3069,67.3069,67.1651,67.1739,184629.0
2018-07-27 12:40:00,75.79,75.91,75.78,75.89,238511.0,67.1651,67.2714,67.1562,67.2537,238511.0
2018-07-27 12:50:00,75.88,75.91,75.74,75.76,215698.0,67.2448,67.2714,67.1208,67.1385,215698.0
2018-07-27 13:00:00,75.75,75.91,75.65,75.83,412063.0,67.1296,67.2714,67.041,67.2005,412063.0
2018-07-27 13:10:00,75.84,75.89,75.78,75.84,121248.0,67.2094,67.2537,67.1562,67.2094,121248.0
2018-07-27 13:20:00,75.85,75.9,75.78,75.89,535221.0,67.2183,67.2626,67.1562,67.2537,535221.0
2018-07-27 13:30:00,75.89,75.89,75.79,75.86,143068.0,67.2537,67.2537,67.1651,67.2271,143068.0
2018-07-27 13:40:00,75.86,75.92,75.83,75.88,246723.0,67.2271,67.2803,67.2005,67.2448,246723.0
2018-07-27 13:50:00,75.87,75.98,75.87,75.94,528089.0,67.236,67.3335,67.236,67.298,528089.0
2018-07-27 14:00:00,75.94,75.98,75.88,75.88,210286.0,67.298,67.3335,67.2448,67.2448,210286.0
2018-07-27 14:10:00,75.88,75.91,75.76,75.77,69759.0,67.2448,67.2714,67.1385,67.1474,69759.0
2018-07-27 14:20:00,75.77,75.78,75.7,75.74,466119.0,67.1474,67.1562,67.0853,67.1208,466119.0
2018-07-27 14:30:00,75.74,75.85,75.71,75.74,144636.0,67.1208,67.2183,67.0942,67.1208,144636.0
2018-07-27 14:40:00,75.75,75.84,75.74,75.77,126321.0,67.1296,67.2094,67.1208,67.1474,126321.0
2018-07-27 14:50:00,75.77,75.86,75.76,75.81,143207.0,67.1474,67.2271,67.1385,67.1828,143207.0
2018-07-27 15:00:00,75.81,75.97,75.8,75.95,299118.0,67.1828,67.3246,67.1739,67.3069,299118.0
2018-07-27 15:10:00,75.95,76.01,75.92,75.95,145295.0,67.3069,67.36,67.2803,67.3069,145295.0
2018-07-27 15:20:00,75.94,75.96,75.88,75.88,94755.0,67.298,67.3157,67.2448,67.2448,94755.0
2018-07-27 15:30:00,75.89,75.96,75.89,75.91,226816.0,67.2537,67.3157,67.2537,67.2714,226816.0
2018-07-27 15:40:00,75.9,75.98,75.87,75.97,510985.0,67.2626,67.3335,67.236,67.3246,510985.0
2018-07-27 15:50:00,75.96,76.02,75.92,75.99,1078688.0,67.3157,67.3689,67.2803,67.3423,1078688.0
2018-07-30 09:30:00,76.11,76.27,76.0,76.12,1377616.0,67.4487,67.5905,67.3512,67.4575,1377616.0
2018-07-30 09:40:00,76.11,76.5,76.1,76.48,926075.0,67.4487,67.7943,67.4398,67.7766,926075.0
2018-07-30 09:50:00,76.47,76.49,76.19,76.22,574479.0,67.7677,67.7854,67.5196,67.5461,574479.0
2018-07-30 10:00:00,76.22,76.22,75.99,76.06,316088.0,67.5461,67.5461,67.3423,67.4044,316088.0
2018-07-30 10:10:00,76.05,76.21,75.98,76.21,466849.0,67.3955,67.5373,67.3335,67.5373,466849.0
2018-07-30 10:20:00,76.21,76.26,76.09,76.24,159185.0,67.5373,67.5816,67.4309,67.5639,159185.0
2018-07-30 10:30:00,76.24,76.24,76.04,76.07,206837.0,67.5639,67.5639,67.3866,67.4132,206837.0
2018-07-30 10:40:00,76.06,76.14,75.98,76.09,236191.0,67.4044,67.4752,67.3335,67.4309,236191.0
2018-07-30 10:50:00,76.09,76.14,76.03,76.07,130790.0,67.4309,67.4752,67.3778,67.4132,130790.0
2018-07-30 11:00:00,76.06,76.15,76.0,76.04,156074.0,67.4044,67.4841,67.3512,67.3866,156074.0
2018-07-30 11:10:00,76.05,76.07,75.97,76.01,134984.0,67.3955,67.4132,67.3246,67.36,134984.0
2018-07-30 11:20:00,76.01,76.04,75.96,76.0,160327.0,67.36,67.3866,67.3157,67.3512,160327.0
2018-07-30 11:30:00,76.01,76.03,75.9,75.91,203844.0,67.36,67.3778,67.2626,67.2714,203844.0
2018-07-30 11:40:00,75.91,75.97,75.87,75.9,135162.0,67.2714,67.3246,67.236,67.2626,135162.0
2018-07-30 11:50:00,75.89,76.03,75.88,75.97,222840.0,67.2537,67.3778,67.2448,67.3246,222840.0
2018-07-30 12:00:00,75.97,75.97,75.89,75.9,277575.0,67.3246,67.3246,67.2537,67.2626,277575.0
2018-07-30 12:10:00,75.9,75.92,75.8,75.81,219572.0,67.2626,67.2803,67.1739,67.1828,219572.0
2018-07-30 12:20:00,75.8,75.85,75.75,75.81,178673.0,67.1739,67.2183,67.1296,67.1828,178673.0
2018-07-30 12:30:00,75.81,75.85,75.79,75.82,159598.0,67.1828,67.2183,67.1651,67.1917,159598.0
2018-07-30 12:40:00,75.82,75.87,75.76,75.77,545384.0,67.1917,67.236,67.1385,67.1474,545384.0
2018-07-30 12:50:00,75.77,75.81,75.73,75.78,175897.0,67.1474,67.1828,67.1119,67.1562,175897.0
2018-07-30 13:00:00,75.78,75.78,75.62,75.73,101415.0,67.1562,67.1562,67.0144,67.1119,101415.0
2018-07-30 13:10:00,75.72,75.75,75.7,75.73,182600.0,67.103,67.1296,67.0853,67.1119,182600.0
2018-07-30 13:20:00,75.73,75.85,75.72,75.84,655392.0,67.1119,67.2183,67.103,67.2094,655392.0
2018-07-30 13:30:00,75.84,75.91,75.83,75.88,119868.0,67.2094,67.2714,67.2005,67.2448,119868.0
2018-07-30 13:40:00,75.88,75.88,75.76,75.77,122197.0,67.2448,67.2448,67.1385,67.1474,122197.0
2018-07-30 13:50:00,75.77,75.89,75.76,75.88,212787.0,67.1474,67.2537,67.1385,67.2448,212787.0
2018-07-30 14:00:00,75.87,75.89,75.83,75.84,189994.0,67.236,67.2537,67.2005,67.2094,189994.0
2018-07-30 14:10:00,75.84,75.87,75.81,75.81,74116.0,67.2094,67.236,67.1828,67.1828,74116.0
2018-07-30 14:20:00,75.81,75.81,75.75,75.75,197862.0,67.1828,67.1828,67.1296,67.1296,197862.0
2018-07-30 14:30:00,75.75,75.79,75.66,75.68,187237.0,67.1296,67.1651,67.0499,67.0676,187237.0
2018-07-30 14:40:00,75.68,75.69,75.63,75.67,129286.0,67.0676,67.0765,67.0233,67.0587,129286.0
2018-07-30 14:50:00,75.67,75.69,75.59,75.61,112878.0,67.0587,67.0765,66.9878,67.0056,112878.0
2018-07-30 15:00:00,75.61,75.66,75.58,75.58,137013.0,67.0056,67.0499,66.979,66.979,137013.0
2018-07-30 15:10:00,75.59,75.59,75.44,75.45,269606.0,66.9878,66.9878,66.8549,66.8638,269606.0
2018-07-30 15:20:00,75.44,75.48,75.38,75.39,241730.0,66.8549,66.8904,66.8017,66.8106,241730.0
2018-07-30 15:30:00,75.38,75.44,75.31,75.32,267008.0,66.8017,66.8549,66.7397,66.7486,267008.0
2018-07-30 15:40:00,75.32,75.32,75.24,75.25,318437.0,66.7486,66.7486,66.6777,66.6865,318437.0
2018-07-30 15:50:00,75.24,75.31,75.18,75.27,2261794.0,66.6777,66.7397,66.6245,66.7043,2261794.0
2018-07-31 09:30:00,75.83,76.13,75.69,76.06,2262171.0,67.2005,67.4664,67.0765,67.4044,2262171.0
2018-07-31 09:40:00,76.06,76.37,76.0,76.29,1423533.0,67.4044,67.6791,67.3512,67.6082,1423533.0
2018-07-31 09:50:00,76.3,76.31,76.13,76.26,666226.0,67.617,67.6259,67.4664,67.5816,666226.0
2018-07-31 10:00:00,76.25,76.52,76.23,76.46,828368.0,67.5727,67.812,67.555,67.7588,828368.0
2018-07-31 10:10:00,76.47,76.56,76.42,76.45,571074.0,67.7677,67.8475,67.7234,67.75,571074.0
2018-07-31 10:20:00,76.45,76.53,76.35,76.46,575572.0,67.75,67.8209,67.6614,67.7588,575572.0
2018-07-31 10:30:00,76.47,76.66,76.46,76.6,504794.0,67.7677,67.9361,67.7588,67.8829,504794.0
2018-07-31 10:40:00,76.6,76.72,76.57,76.64,448922.0,67.8829,67.9892,67.8563,67.9183,448922.0
2018-07-31 10:50:00,76.64,76.68,76.55,76.6,489440.0,67.9183,67.9538,67.8386,67.8829,489440.0
2018-07-31 11:00:00,76.6,76.64,76.55,76.63,160671.0,67.8829,67.9183,67.8386,67.9095,160671.0
2018-07-31 11:10:00,76.63,76.68,76.56,76.57,130057.0,67.9095,67.9538,67.8475,67.8563,130057.0
2018-07-31 11:20:00,76.56,76.61,76.54,76.6,103112.0,67.8475,67.8918,67.8297,67.8829,103112.0
2018-07-31 11:30:00,76.61,76.7,76.61,76.64,67972.0,67.8918,67.9715,67.8918,67.9183,67972.0
2018-07-31 11:40:00,76.63,76.75,76.58,76.73,306042.0,67.9095,68.0158,67.8652,67.9981,306042.0
2018-07-31 11:50:00,76.73,76.75,76.66,76.67,284367.0,67.9981,68.0158,67.9361,67.9449,284367.0
2018-07-31 12:00:00,76.67,76.79,76.64,76.76,212051.0,67.9449,68.0513,67.9183,68.0247,212051.0
2018-07-31 12:10:00,76.76,76.84,76.75,76.83,192259.0,68.0247,68.0956,68.0158,68.0867,192259.0
2018-07-31 12:20:00,76.83,76.86,76.82,76.85,76319.0,68.0867,68.1133,68.0779,68.1044,76319.0
2018-07-31 12:30:00,76.84,76.89,76.8,76.88,113842.0,68.0956,68.1399,68.0601,68.131,113842.0
2018-07-31 12:40:00,76.88,76.92,76.86,76.92,153247.0,68.131,68.1665,68.1133,68.1665,153247.0
2018-07-31 12:50:00,76.92,76.96,76.89,76.91,162743.0,68.1665,68.2019,68.1399,68.1576,162743.0
2018-07-31 13:00:00,76.91,76.99,76.9,76.98,211710.0,68.1576,68.2285,68.1488,68.2197,211710.0
2018-07-31 13:10:00,76.98,76.98,76.87,76.92,164045.0,68.2197,68.2197,68.1222,68.1665,164045.0
2018-07-31 13:20:00,76.93,76.96,76.88,76.92,77222.0,68.1753,68.2019,68.131,68.1665,77222.0
2018-07-31 13:30:00,76.93,76.93,76.82,76.9,393519.0,68.1753,68.1753,68.0779,68.1488,393519.0
2018-07-31 13:40:00,76.91,76.92,76.83,76.89,106116.0,68.1576,68.1665,68.0867,68.1399,106116.0
2018-07-31 13:50:00,76.89,76.95,76.87,76.89,160138.0,68.1399,68.1931,68.1222,68.1399,160138.0
2018-07-31 14:00:00,76.89,76.93,76.81,76.83,119420.0,68.1399,68.1753,68.069,68.0867,119420.0
2018-07-31 14:10:00,76.83,76.85,76.78,76.84,222298.0,68.0867,68.1044,68.0424,68.0956,222298.0
2018-07-31 14:20:00,76.84,76.85,76.8,76.81,109640.0,68.0956,68.1044,68.0601,68.069,109640.0
2018-07-31 14:30:00,76.8,76.89,76.8,76.85,107726.0,68.0601,68.1399,68.0601,68.1044,107726.0
2018-07-31 14:40:00,76.84,76.9,76.81,76.89,273128.0,68.0956,68.1488,68.069,68.1399,273128.0
2018-07-31 14:50:00,76.89,76.92,76.86,76.87,219484.0,68.1399,68.1665,68.1133,68.1222,219484.0
2018-07-31 15:00:00,76.86,76.86,76.8,76.83,225060.0,68.1133,68.1133,68.0601,68.0867,225060.0
2018-07-31 15:10:00,76.82,76.87,76.78,76.83,417669.0,68.0779,68.1222,68.0424,68.0867,417669.0
2018-07-31 15:20:00,76.83,76.89,76.82,76.88,292674.0,68.0867,68.1399,68.0779,68.131,292674.0
2018-07-31 15:30:00,76.89,76.94,76.85,76.92,384450.0,68.1399,68.1842,68.1044,68.1665,384450.0
2018-07-31 15:40:00,76.92,76.96,76.75,76.78,1509096.0,68.1665,68.2019,68.0158,68.0424,1509096.0
2018-07-31 15:50:00,76.79,76.92,76.74,76.86,1571887.0,68.0513,68.1665,68.007,68.1133,1571887.0
2018-08-01 09:30:00,76.63,76.68,76.38,76.51,811152.0,67.9095,67.9538,67.6879,67.8031,811152.0
2018-08-01 09:40:00,76.5,76.55,76.24,76.37,470706.0,67.7943,67.8386,67.5639,67.6791,470706.0
2018-08-01 09:50:00,76.36,76.48,76.3,76.45,293360.0,67.6702,67.7766,67.617,67.75,293360.0
2018-08-01 10:00:00,76.44,76.49,76.33,76.44,327739.0,67.7411,67.7854,67.6436,67.7411,327739.0
2018-08-01 10:10:00,76.43,76.57,76.41,76.5,382396.0,67.7322,67.8563,67.7145,67.7943,382396.0
2018-08-01 10:20:00,76.5,76.54,76.46,76.49,274417.0,67.7943,67.8297,67.7588,67.7854,274417.0
2018-08-01 10:30:00,76.49,76.61,76.47,76.6,380633.0,67.7854,67.8918,67.7677,67.8829,380633.0
2018-08-01 10:40:00,76.6,76.61,76.49,76.5,274334.0,67.8829,67.8918,67.7854,67.7943,274334.0
2018-08-01 10:50:00,76.5,76.59,76.48,76.52,177759.0,67.7943,67.874,67.7766,67.812,177759.0
2018-08-01 11:00:00,76.52,76.55,76.4,76.41,220029.0,67.812,67.8386,67.7057,67.7145,220029.0
2018-08-01 11:10:00,76.41,76.47,76.37,76.45,266394.0,67.7145,67.7677,67.6791,67.75,266394.0
2018-08-01 11:20:00,76.45,76.45,76.3,76.4,501457.0,67.75,67.75,67.617,67.7057,501457.0
2018-08-01 11:30:00,76.4,76.41,76.29,76.33,492903.0,67.7057,67.7145,67.6082,67.6436,492903.0
2018-08-01 11:40:00,76.32,76.32,76.2,76.2,192670.0,67.6348,67.6348,67.5284,67.5284,192670.0
2018-08-01 11:50:00,76.19,76.21,76.13,76.17,197318.0,67.5196,67.5373,67.4664,67.5018,197318.0
2018-08-01 12:00:00,76.17,76.17,76.04,76.08,494730.0,67.5018,67.5018,67.3866,67.4221,494730.0
2018-08-01 12:10:00,76.09,76.13,76.06,76.08,180502.0,67.4309,67.4664,67.4044,67.4221,180502.0
2018-08-01 12:20:00,76.08,76.13,75.96,75.97,255336.0,67.4221,67.4664,67.3157,67.3246,255336.0
2018-08-01 12:30:00,75.97,76.03,75.92,75.99,172540.0,67.3246,67.3778,67.2803,67.3423,172540.0
2018-08-01 12:40:00,75.99,76.03,75.95,76.01,219820.0,67.3423,67.3778,67.3069,67.36,219820.0
2018-08-01 12:50:00,76.01,76.07,76.01,76.04,168401.0,67.36,67.4132,67.36,67.3866,168401.0
2018-08-01 13:00:00,76.03,76.07,76.02,76.03,129934.0,67.3778,67.4132,67.3689,67.3778,129934.0
2018-08-01 13:10:00,76.03,76.06,75.98,75.98,99814.0,67.3778,67.4044,67.3335,67.3335,99814.0
2018-08-01 13:20:00,75.98,76.0,75.91,75.92,97550.0,67.3335,67.3512,67.2714,67.2803,97550.0
2018-08-01 13:30:00,75.92,75.95,75.86,75.94,190269.0,67.2803,67.3069,67.2271,67.298,190269.0
2018-08-01 13:40:00,75.94,75.94,75.87,75.88,192186.0,67.298,67.298,67.236,67.2448,192186.0
2018-08-01 13:50:00,75.87,75.91,75.82,75.86,588774.0,67.236,67.2714,67.1917,67.2271,588774.0
2018-08-01 14:00:00,75.87,75.93,75.74,75.77,732692.0,67.236,67.2891,67.1208,67.1474,732692.0
2018-08-01 14:10:00,75.77,75.93,75.68,75.83,851890.0,67.1474,67.2891,67.0676,67.2005,851890.0
2018-08-01 14:20:00,75.83,75.86,75.79,75.83,363465.0,67.2005,67.2271,67.1651,67.2005,363465.0
2018-08-01 14:30:00,75.83,75.89,75.8,75.82,261617.0,67.2005,67.2537,67.1739,67.1917,261617.0
2018-08-01 14:40:00,75.81,75.86,75.75,75.86,179978.0,67.1828,67.2271,67.1296,67.2271,179978.0
2018-08-01 14:50:00,75.87,76.08,75.85,76.07,369593.0,67.236,67.4221,67.2183,67.4132,369593.0
2018-08-01 15:00:00,76.08,76.09,76.01,76.05,140220.0,67.4221,67.4309,67.36,67.3955,140220.0
2018-08-01 15:10:00,76.04,76.05,75.94,75.98,222030.0,67.3866,67.3955,67.298,67.3335,222030.0
2018-08-01 15:20:00,75.98,76.02,75.96,75.98,211678.0,67.3335,67.3689,67.3157,67.3335,211678.0
2018-08-01 15:30:00,75.98,76.02,75.96,75.99,322232.0,67.3335,67.3689,67.3157,67.3423,322232.0
2018-08-01 15:40:00,75.99,76.06,75.98,76.02,417275.0,67.3423,67.4044,67.3335,67.3689,417275.0
2018-08-01 15:50:00,76.01,76.05,75.86,75.89,1290044.0,67.36,67.3955,67.2271,67.2537,1290044.0
2018-08-02 09:30:00,75.34,75.61,75.11,75.15,871666.0,66.7663,67.0056,66.5625,66.5979,871666.0
2018-08-02 09:40:00,75.16,75.48,75.12,75.46,471192.0,66.6068,66.8904,66.5713,66.8726,471192.0
2018-08-02 09:50:00,75.47,75.64,75.46,75.61,549896.0,66.8815,67.0321,66.8726,67.0056,549896.0
2018-08-02 10:00:00,75.62,75.71,75.49,75.59,283311.0,67.0144,67.0942,66.8992,66.9878,283311.0
2018-08-02 10:10:00,75.59,75.69,75.57,75.66,276522.0,66.9878,67.0765,66.9701,67.0499,276522.0
2018-08-02 10:20:00,75.66,75.74,75.63,75.67,319361.0,67.0499,67.1208,67.0233,67.0587,319361.0
2018-08-02 10:30:00,75.69,75.69,75.51,75.58,347098.0,67.0765,67.0765,66.9169,66.979,347098.0
2018-08-02 10:40:00,75.58,75.6,75.33,75.37,521517.0,66.979,66.9967,66.7574,66.7929,521517.0
2018-08-02 10:50:00,75.38,75.49,75.37,75.45,175098.0,66.8017,66.8992,66.7929,66.8638,175098.0
2018-08-02 11:00:00,75.45,75.59,75.45,75.5,436586.0,66.8638,66.9878,66.8638,66.9081,436586.0
2018-08-02 11:10:00,75.5,75.63,75.43,75.54,216165.0,66.9081,67.0233,66.846,66.9435,216165.0
2018-08-02 11:20:00,75.55,75.62,75.44,75.48,155884.0,66.9524,67.0144,66.8549,66.8904,155884.0
2018-08-02 11:30:00,75.49,75.6,75.45,75.52,130643.0,66.8992,66.9967,66.8638,66.9258,130643.0
2018-08-02 11:40:00,75.52,75.62,75.47,75.56,169164.0,66.9258,67.0144,66.8815,66.9613,169164.0
2018-08-02 11:50:00,75.55,75.57,75.48,75.54,155363.0,66.9524,66.9701,66.8904,66.9435,155363.0
2018-08-02 12:00:00,75.55,75.65,75.49,75.62,175565.0,66.9524,67.041,66.8992,67.0144,175565.0
2018-08-02 12:10:00,75.62,75.63,75.56,75.6,58252.0,67.0144,67.0233,66.9613,66.9967,58252.0
2018-08-02 12:20:00,75.61,75.78,75.6,75.73,118475.0,67.0056,67.1562,66.9967,67.1119,118475.0
2018-08-02 12:30:00,75.74,75.75,75.66,75.7,196592.0,67.1208,67.1296,67.0499,67.0853,196592.0
2018-08-02 12:40:00,75.71,75.77,75.71,75.76,99622.0,67.0942,67.1474,67.0942,67.1385,99622.0
2018-08-02 12:50:00,75.75,75.78,75.66,75.67,108687.0,67.1296,67.1562,67.0499,67.0587,108687.0
2018-08-02 13:00:00,75.67,75.74,75.66,75.72,169024.0,67.0587,67.1208,67.0499,67.103,169024.0
2018-08-02 13:10:00,75.73,75.76,75.65,75.75,154496.0,67.1119,67.1385,67.041,67.1296,154496.0
2018-08-02 13:20:00,75.75,75.78,75.7,75.73,103210.0,67.1296,67.1562,67.0853,67.1119,103210.0
2018-08-02 13:30:00,75.73,75.85,75.73,75.78,83842.0,67.1119,67.2183,67.1119,67.1562,83842.0
2018-08-02 13:40:00,75.78,75.84,75.78,75.81,99971.0,67.1562,67.2094,67.1562,67.1828,99971.0
2018-08-02 13:50:00,75.81,75.85,75.8,75.84,121257.0,67.1828,67.2183,67.1739,67.2094,121257.0
2018-08-02 14:00:00,75.84,75.86,75.78,75.85,97358.0,67.2094,67.2271,67.1562,67.2183,97358.0
2018-08-02 14:10:00,75.85,75.86,75.77,75.77,98768.0,67.2183,67.2271,67.1474,67.1474,98768.0
2018-08-02 14:20:00,75.77,75.77,75.72,75.77,167469.0,67.1474,67.1474,67.103,67.1474,167469.0
2018-08-02 14:30:00,75.77,75.8,75.75,75.77,117286.0,67.1474,67.1739,67.1296,67.1474,117286.0
2018-08-02 14:40:00,75.77,75.78,75.69,75.72,113157.0,67.1474,67.1562,67.0765,67.103,113157.0
2018-08-02 14:50:00,75.73,75.8,75.71,75.79,179116.0,67.1119,67.1739,67.0942,67.1651,179116.0
2018-08-02 15:00:00,75.79,75.8,75.74,75.75,95840.0,67.1651,67.1739,67.1208,67.1296,95840.0
2018-08-02 15:10:00,75.75,75.78,75.69,75.78,167379.0,67.1296,67.1562,67.0765,67.1562,167379.0
2018-08-02 15:20:00,75.77,75.78,75.73,75.77,104735.0,67.1474,67.1562,67.1119,67.1474,104735.0
2018-08-02 15:30:00,75.77,75.8,75.74,75.79,355613.0,67.1474,67.1739,67.1208,67.1651,355613.0
2018-08-02 15:40:00,75.79,75.88,75.78,75.88,412366.0,67.1651,67.2448,67.1562,67.2448,412366.0
2018-08-02 15:50:00,75.87,75.88,75.74,75.77,1420953.0,67.236,67.2448,67.1208,67.1474,1420953.0
2018-08-03 09:30:00,75.72,75.93,75.72,75.76,465872.0,67.103,67.2891,67.103,67.1385,465872.0
2018-08-03 09:40:00,75.77,75.81,75.72,75.74,280740.0,67.1474,67.1828,67.103,67.1208,280740.0
2018-08-03 09:50:00,75.74,75.75,75.5,75.6,1048510.0,67.1208,67.1296,66.9081,66.9967,1048510.0
2018-08-03 10:00:00,75.61,75.69,75.57,75.63,257334.0,67.0056,67.0765,66.9701,67.0233,257334.0
2018-08-03 10:10:00,75.64,75.65,75.52,75.61,231719.0,67.0321,67.041,66.9258,67.0056,231719.0
2018-08-03 10:20:00,75.63,75.8,75.61,75.77,217047.0,67.0233,67.1739,67.0056,67.1474,217047.0
2018-08-03 10:30:00,75.76,75.78,75.62,75.66,292228.0,67.1385,67.1562,67.0144,67.0499,292228.0
2018-08-03 10:40:00,75.66,75.74,75.6,75.63,219309.0,67.0499,67.1208,66.9967,67.0233,219309.0
2018-08-03 10:50:00,75.63,75.67,75.55,75.56,265374.0,67.0233,67.0587,66.9524,66.9613,265374.0
2018-08-03 11:00:00,75.57,75.6,75.51,75.53,997095.0,66.9701,66.9967,66.9169,66.9347,997095.0
2018-08-03 11:10:00,75.53,75.56,75.37,75.4,892356.0,66.9347,66.9613,66.7929,66.8195,892356.0
2018-08-03 11:20:00,75.4,75.52,75.39,75.45,555923.0,66.8195,66.9258,66.8106,66.8638,555923.0
2018-08-03 11:30:00,75.45,75.58,75.43,75.54,203553.0,66.8638,66.979,66.846,66.9435,203553.0
2018-08-03 11:40:00,75.55,75.61,75.52,75.56,165023.0,66.9524,67.0056,66.9258,66.9613,165023.0
2018-08-03 11:50:00,75.56,75.59,75.46,75.48,87533.0,66.9613,66.9878,66.8726,66.8904,87533.0
2018-08-03 12:00:00,75.48,75.55,75.47,75.52,421534.0,66.8904,66.9524,66.8815,66.9258,421534.0
2018-08-03 12:10:00,75.52,75.62,75.51,75.58,137339.0,66.9258,67.0144,66.9169,66.979,137339.0
2018-08-03 12:20:00,75.58,75.59,75.55,75.59,45030.0,66.979,66.9878,66.9524,66.9878,45030.0
2018-08-03 12:30:00,75.59,75.61,75.55,75.59,258495.0,66.9878,67.0056,66.9524,66.9878,258495.0
2018-08-03 12:40:00,75.59,75.61,75.55,75.57,73150.0,66.9878,67.0056,66.9524,66.9701,73150.0
2018-08-03 12:50:00,75.57,75.62,75.56,75.6,181296.0,66.9701,67.0144,66.9613,66.9967,181296.0
2018-08-03 13:00:00,75.6,75.66,75.59,75.65,138304.0,66.9967,67.0499,66.9878,67.041,138304.0
2018-08-03 13:10:00,75.65,75.65,75.6,75.64,87352.0,67.041,67.041,66.9967,67.0321,87352.0
2018-08-03 13:20:00,75.64,75.71,75.64,75.7,93375.0,67.0321,67.0942,67.0321,67.0853,93375.0
2018-08-03 13:30:00,75.71,75.71,75.62,75.67,301628.0,67.0942,67.0942,67.0144,67.0587,301628.0
2018-08-03 13:40:00,75.66,75.68,75.64,75.65,56544.0,67.0499,67.0676,67.0321,67.041,56544.0
2018-08-03 13:50:00,75.65,75.7,75.65,75.69,82164.0,67.041,67.0853,67.041,67.0765,82164.0
2018-08-03 14:00:00,75.68,75.7,75.65,75.67,60594.0,67.0676,67.0853,67.041,67.0587,60594.0
2018-08-03 14:10:00,75.67,75.69,75.64,75.65,44864.0,67.0587,67.0765,67.0321,67.041,44864.0
2018-08-03 14:20:00,75.65,75.68,75.64,75.67,59640.0,67.041,67.0676,67.0321,67.0587,59640.0
2018-08-03 14:30:00,75.67,75.71,75.65,75.65,102243.0,67.0587,67.0942,67.041,67.041,102243.0
2018-08-03 14:40:00,75.66,75.68,75.65,75.66,83762.0,67.0499,67.0676,67.041,67.0499,83762.0
2018-08-03 14:50:00,75.67,75.72,75.66,75.71,57333.0,67.0587,67.103,67.0499,67.0942,57333.0
2018-08-03 15:00:00,75.72,75.73,75.71,75.71,130364.0,67.103,67.1119,67.0942,67.0942,130364.0
2018-08-03 15:10:00,75.71,75.88,75.71,75.88,167864.0,67.0942,67.2448,67.0942,67.2448,167864.0
2018-08-03 15:20:00,75.87,75.9,75.82,75.83,239073.0,67.236,67.2626,67.1917,67.2005,239073.0
2018-08-03 15:30:00,75.82,75.83,75.79,75.81,164349.0,67.1917,67.2005,67.1651,67.1828,164349.0
2018-08-03 15:40:00,75.81,75.85,75.79,75.82,278982.0,67.1828,67.2183,67.1651,67.1917,278982.0
2018-08-03 15:50:00,75.83,75.85,75.79,75.83,754921.0,67.2005,67.2183,67.1651,67.2005,754921.0
2018-08-06 09:30:00,75.81,75.89,75.62,75.66,507927.0,67.1828,67.2537,67.0144,67.0499,507927.0
2018-08-06 09:40:00,75.66,75.87,75.57,75.84,205569.0,67.0499,67.236,66.9701,67.2094,205569.0
2018-08-06 09:50:00,75.83,75.86,75.61,75.62,160813.0,67.2005,67.2271,67.0056,67.0144,160813.0
2018-08-06 10:00:00,75.62,75.72,75.6,75.7,137377.0,67.0144,67.103,66.9967,67.0853,137377.0
2018-08-06 10:10:00,75.69,75.77,75.63,75.69,146034.0,67.0765,67.1474,67.0233,67.0765,146034.0
2018-08-06 10:20:00,75.68,75.7,75.5,75.53,164243.0,67.0676,67.0853,66.9081,66.9347,164243.0
2018-08-06 10:30:00,75.52,75.66,75.51,75.65,70390.0,66.9258,67.0499,66.9169,67.041,70390.0
2018-08-06 10:40:00,75.65,75.76,75.59,75.73,71896.0,67.041,67.1385,66.9878,67.1119,71896.0
2018-08-06 10:50:00,75.73,75.76,75.66,75.75,89075.0,67.1119,67.1385,67.0499,67.1296,89075.0
2018-08-06 11:00:00,75.75,75.82,75.75,75.8,53894.0,67.1296,67.1917,67.1296,67.1739,53894.0
2018-08-06 11:10:00,75.8,75.83,75.75,75.77,79820.0,67.1739,67.2005,67.1296,67.1474,79820.0
2018-08-06 11:20:00,75.77,75.88,75.77,75.87,213302.0,67.1474,67.2448,67.1474,67.236,213302.0
2018-08-06 11:30:00,75.86,75.87,75.81,75.81,102189.0,67.2271,67.236,67.1828,67.1828,102189.0
2018-08-06 11:40:00,75.83,75.85,75.8,75.81,65659.0,67.2005,67.2183,67.1739,67.1828,65659.0
2018-08-06 11:50:00,75.81,75.85,75.75,75.81,93936.0,67.1828,67.2183,67.1296,67.1828,93936.0
2018-08-06 12:00:00,75.82,75.89,75.81,75.87,124970.0,67.1917,67.2537,67.1828,67.236,124970.0
2018-08-06 12:10:00,75.87,75.96,75.85,75.94,114048.0,67.236,67.3157,67.2183,67.298,114048.0
2018-08-06 12:20:00,75.95,75.99,75.93,75.96,66517.0,67.3069,67.3423,67.2891,67.3157,66517.0
2018-08-06 12:30:00,75.97,75.98,75.95,75.97,58020.0,67.3246,67.3335,67.3069,67.3246,58020.0
2018-08-06 12:40:00,75.96,75.98,75.9,75.9,70072.0,67.3157,67.3335,67.2626,67.2626,70072.0
2018-08-06 12:50:00,75.9,75.94,75.89,75.91,165286.0,67.2626,67.298,67.2537,67.2714,165286.0
2018-08-06 13:00:00,75.92,75.98,75.9,75.96,160441.0,67.2803,67.3335,67.2626,67.3157,160441.0
2018-08-06 13:10:00,75.97,75.98,75.92,75.94,118377.0,67.3246,67.3335,67.2803,67.298,118377.0
2018-08-06 13:20:00,75.94,75.94,75.85,75.85,145768.0,67.298,67.298,67.2183,67.2183,145768.0
2018-08-06 13:30:00,75.86,75.88,75.8,75.87,117237.0,67.2271,67.2448,67.1739,67.236,117237.0
2018-08-06 13:40:00,75.87,75.87,75.82,75.84,41612.0,67.236,67.236,67.1917,67.2094,41612.0
2018-08-06 13:50:00,75.84,75.85,75.79,75.8,79001.0,67.2094,67.2183,67.1651,67.1739,79001.0
2018-08-06 14:00:00,75.8,75.86,75.79,75.84,101279.0,67.1739,67.2271,67.1651,67.2094,101279.0
2018-08-06 14:10:00,75.85,75.91,75.84,75.91,37657.0,67.2183,67.2714,67.2094,67.2714,37657.0
2018-08-06 14:20:00,75.92,75.97,75.91,75.96,64702.0,67.2803,67.3246,67.2714,67.3157,64702.0
2018-08-06 14:30:00,75.96,75.98,75.92,75.94,49568.0,67.3157,67.3335,67.2803,67.298,49568.0
2018-08-06 14:40:00,75.94,75.99,75.91,75.98,58760.0,67.298,67.3423,67.2714,67.3335,58760.0
2018-08-06 14:50:00,75.98,75.99,75.94,75.96,57868.0,67.3335,67.3423,67.298,67.3157,57868.0
2018-08-06 15:00:00,75.97,75.97,75.88,75.89,184793.0,67.3246,67.3246,67.2448,67.2537,184793.0
2018-08-06 15:10:00,75.89,75.92,75.86,75.91,110783.0,67.2537,67.2803,67.2271,67.2714,110783.0
2018-08-06 15:20:00,75.91,75.93,75.87,75.92,68334.0,67.2714,67.2891,67.236,67.2803,68334.0
2018-08-06 15:30:00,75.92,75.95,75.9,75.92,176802.0,67.2803,67.3069,67.2626,67.2803,176802.0
2018-08-06 15:40:00,75.91,75.95,75.9,75.95,157660.0,67.2714,67.3069,67.2626,67.3069,157660.0
2018-08-06 15:50:00,75.94,75.97,75.9,75.94,560226.0,67.298,67.3246,67.2626,67.298,560226.0
2018-08-07 09:30:00,76.22,76.24,76.0,76.13,992964.0,67.5461,67.5639,67.3512,67.4664,992964.0
2018-08-07 09:40:00,76.13,76.3,76.12,76.22,415396.0,67.4664,67.617,67.4575,67.5461,415396.0
2018-08-07 09:50:00,76.22,76.32,76.16,76.31,379617.0,67.5461,67.6348,67.493,67.6259,379617.0
2018-08-07 10:00:00,76.31,76.47,76.31,76.45,203234.0,67.6259,67.7677,67.6259,67.75,203234.0
2018-08-07 10:10:00,76.45,76.48,76.4,76.47,352038.0,67.75,67.7766,67.7057,67.7677,352038.0
2018-08-07 10:20:00,76.47,76.53,76.46,76.5,509654.0,67.7677,67.8209,67.7588,67.7943,509654.0
2018-08-07 10:30:00,76.5,76.59,76.46,76.57,238598.0,67.7943,67.874,67.7588,67.8563,238598.0
2018-08-07 10:40:00,76.57,76.58,76.49,76.52,152319.0,67.8563,67.8652,67.7854,67.812,152319.0
2018-08-07 10:50:00,76.51,76.61,76.49,76.52,139986.0,67.8031,67.8918,67.7854,67.812,139986.0
2018-08-07 11:00:00,76.52,76.56,76.49,76.55,123862.0,67.812,67.8475,67.7854,67.8386,123862.0
2018-08-07 11:10:00,76.55,76.61,76.53,76.58,235361.0,67.8386,67.8918,67.8209,67.8652,235361.0
2018-08-07 11:20:00,76.58,76.61,76.51,76.52,125776.0,67.8652,67.8918,67.8031,67.812,125776.0
2018-08-07 11:30:00,76.51,76.55,76.45,76.53,143320.0,67.8031,67.8386,67.75,67.8209,143320.0
2018-08-07 11:40:00,76.54,76.54,76.43,76.46,83865.0,67.8297,67.8297,67.7322,67.7588,83865.0
2018-08-07 11:50:00,76.47,76.49,76.44,76.45,76880.0,67.7677,67.7854,67.7411,67.75,76880.0
2018-08-07 12:00:00,76.45,76.49,76.41,76.47,89085.0,67.75,67.7854,67.7145,67.7677,89085.0
2018-08-07 12:10:00,76.47,76.53,76.47,76.53,50194.0,67.7677,67.8209,67.7677,67.8209,50194.0
2018-08-07 12:20:00,76.53,76.55,76.49,76.5,46877.0,67.8209,67.8386,67.7854,67.7943,46877.0
2018-08-07 12:30:00,76.5,76.51,76.47,76.5,32713.0,67.7943,67.8031,67.7677,67.7943,32713.0
2018-08-07 12:40:00,76.51,76.56,76.48,76.56,112949.0,67.8031,67.8475,67.7766,67.8475,112949.0
2018-08-07 12:50:00,76.55,76.56,76.53,76.53,78605.0,67.8386,67.8475,67.8209,67.8209,78605.0
2018-08-07 13:00:00,76.53,76.54,76.49,76.54,38625.0,67.8209,67.8297,67.7854,67.8297,38625.0
2018-08-07 13:10:00,76.54,76.57,76.5,76.5,201551.0,67.8297,67.8563,67.7943,67.7943,201551.0
2018-08-07 13:20:00,76.51,76.54,76.49,76.51,70447.0,67.8031,67.8297,67.7854,67.8031,70447.0
2018-08-07 13:30:00,76.5,76.52,76.46,76.46,72120.0,67.7943,67.812,67.7588,67.7588,72120.0
2018-08-07 13:40:00,76.46,76.51,76.44,76.51,53952.0,67.7588,67.8031,67.7411,67.8031,53952.0
2018-08-07 13:50:00,76.5,76.56,76.5,76.56,209812.0,67.7943,67.8475,67.7943,67.8475,209812.0
2018-08-07 14:00:00,76.55,76.58,76.54,76.56,53503.0,67.8386,67.8652,67.8297,67.8475,53503.0
2018-08-07 14:10:00,76.55,76.59,76.52,76.53,172808.0,67.8386,67.874,67.812,67.8209,172808.0
2018-08-07 14:20:00,76.53,76.59,76.52,76.58,48814.0,67.8209,67.874,67.812,67.8652,48814.0
2018-08-07 14:30:00,76.57,76.58,76.51,76.57,54788.0,67.8563,67.8652,67.8031,67.8563,54788.0
2018-08-07 14:40:00,76.56,76.59,76.55,76.58,94098.0,67.8475,67.874,67.8386,67.8652,94098.0
2018-08-07 14:50:00,76.58,76.6,76.55,76.58,43515.0,67.8652,67.8829,67.8386,67.8652,43515.0
2018-08-07 15:00:00,76.58,76.58,76.5,76.54,74482.0,67.8652,67.8652,67.7943,67.8297,74482.0
2018-08-07 15:10:00,76.54,76.56,76.52,76.52,111665.0,67.8297,67.8475,67.812,67.812,111665.0
2018-08-07 15:20:00,76.52,76.58,76.52,76.53,238227.0,67.812,67.8652,67.812,67.8209,238227.0
2018-08-07 15:30:00,76.53,76.53,76.48,76.5,220804.0,67.8209,67.8209,67.7766,67.7943,220804.0
2018-08-07 15:40:00,76.49,76.51,76.45,76.5,500646.0,67.7854,67.8031,67.75,67.7943,500646.0
2018-08-07 15:50:00,76.51,76.52,76.45,76.48,1144344.0,67.8031,67.812,67.75,67.7766,1144344.0
2018-08-08 09:30:00,76.45,76.51,76.25,76.36,433785.0,67.75,67.8031,67.5727,67.6702,433785.0
2018-08-08 09:40:00,76.36,76.41,76.22,76.23,166009.0,67.6702,67.7145,67.5461,67.555,166009.0
2018-08-08 09:50:00,76.22,76.29,76.18,76.26,243123.0,67.5461,67.6082,67.5107,67.5816,243123.0
2018-08-08 10:00:00,76.26,76.29,76.19,76.21,155943.0,67.5816,67.6082,67.5196,67.5373,155943.0
2018-08-08 10:10:00,76.21,76.27,76.15,76.16,77292.0,67.5373,67.5905,67.4841,67.493,77292.0
2018-08-08 10:20:00,76.16,76.23,76.1,76.23,132847.0,67.493,67.555,67.4398,67.555,132847.0
2018-08-08 10:30:00,76.23,76.25,76.08,76.09,109214.0,67.555,67.5727,67.4221,67.4309,109214.0
2018-08-08 10:40:00,76.09,76.16,76.06,76.16,77161.0,67.4309,67.493,67.4044,67.493,77161.0
2018-08-08 10:50:00,76.16,76.23,76.16,76.23,132477.0,67.493,67.555,67.493,67.555,132477.0
2018-08-08 11:00:00,76.24,76.25,76.18,76.19,96364.0,67.5639,67.5727,67.5107,67.5196,96364.0
2018-08-08 11:10:00,76.18,76.22,76.14,76.18,117334.0,67.5107,67.5461,67.4752,67.5107,117334.0
2018-08-08 11:20:00,76.18,76.18,76.08,76.16,85246.0,67.5107,67.5107,67.4221,67.493,85246.0
2018-08-08 11:30:00,76.16,76.21,76.16,76.18,89119.0,67.493,67.5373,67.493,67.5107,89119.0
2018-08-08 11:40:00,76.18,76.2,76.15,76.17,67967.0,67.5107,67.5284,67.4841,67.5018,67967.0
2018-08-08 11:50:00,76.17,76.25,76.15,76.22,73366.0,67.5018,67.5727,67.4841,67.5461,73366.0
2018-08-08 12:00:00,76.23,76.24,76.14,76.16,56399.0,67.555,67.5639,67.4752,67.493,56399.0
2018-08-08 12:10:00,76.15,76.2,76.14,76.17,96196.0,67.4841,67.5284,67.4752,67.5018,96196.0
2018-08-08 12:20:00,76.17,76.18,76.08,76.11,69181.0,67.5018,67.5107,67.4221,67.4487,69181.0
2018-08-08 12:30:00,76.11,76.2,76.1,76.18,56309.0,67.4487,67.5284,67.4398,67.5107,56309.0
2018-08-08 12:40:00,76.18,76.21,76.17,76.19,60760.0,67.5107,67.5373,67.5018,67.5196,60760.0
2018-08-08 12:50:00,76.19,76.19,76.11,76.13,69221.0,67.5196,67.5196,67.4487,67.4664,69221.0
2018-08-08 13:00:00,76.13,76.21,76.11,76.2,211594.0,67.4664,67.5373,67.4487,67.5284,211594.0
2018-08-08 13:10:00,76.21,76.25,76.19,76.24,37933.0,67.5373,67.5727,67.5196,67.5639,37933.0
2018-08-08 13:20:00,76.24,76.26,76.19,76.21,49449.0,67.5639,67.5816,67.5196,67.5373,49449.0
2018-08-08 13:30:00,76.22,76.26,76.22,76.22,31817.0,67.5461,67.5816,67.5461,67.5461,31817.0
2018-08-08 13:40:00,76.22,76.25,76.2,76.25,68720.0,67.5461,67.5727,67.5284,67.5727,68720.0
2018-08-08 13:50:00,76.24,76.29,76.23,76.28,85171.0,67.5639,67.6082,67.555,67.5993,85171.0
2018-08-08 14:00:00,76.28,76.28,76.25,76.27,27667.0,67.5993,67.5993,67.5727,67.5905,27667.0
2018-08-08 14:10:00,76.26,76.27,76.22,76.25,68081.0,67.5816,67.5905,67.5461,67.5727,68081.0
2018-08-08 14:20:00,76.26,76.26,76.23,76.25,83061.0,67.5816,67.5816,67.555,67.5727,83061.0
2018-08-08 14:30:00,76.25,76.26,76.24,76.25,70611.0,67.5727,67.5816,67.5639,67.5727,70611.0
2018-08-08 14:40:00,76.25,76.28,76.24,76.25,31804.0,67.5727,67.5993,67.5639,67.5727,31804.0
2018-08-08 14:50:00,76.25,76.25,76.22,76.25,48514.0,67.5727,67.5727,67.5461,67.5727,48514.0
2018-08-08 15:00:00,76.25,76.25,76.22,76.22,99286.0,67.5727,67.5727,67.5461,67.5461,99286.0
2018-08-08 15:10:00,76.22,76.27,76.21,76.22,81152.0,67.5461,67.5905,67.5373,67.5461,81152.0
2018-08-08 15:20:00,76.22,76.27,76.21,76.27,78083.0,67.5461,67.5905,67.5373,67.5905,78083.0
2018-08-08 15:30:00,76.27,76.3,76.24,76.25,79590.0,67.5905,67.617,67.5639,67.5727,79590.0
2018-08-08 15:40:00,76.25,76.28,76.21,76.22,118871.0,67.5727,67.5993,67.5373,67.5461,118871.0
2018-08-08 15:50:00,76.22,76.24,76.13,76.15,638602.0,67.5461,67.5639,67.4664,67.4841,638602.0
2018-08-09 09:30:00,76.14,76.34,76.06,76.12,769784.0,67.4752,67.6525,67.4044,67.4575,769784.0
2018-08-09 09:40:00,76.12,76.22,76.12,76.19,385867.0,67.4575,67.5461,67.4575,67.5196,385867.0
2018-08-09 09:50:00,76.19,76.27,76.16,76.22,147496.0,67.5196,67.5905,67.493,67.5461,147496.0
2018-08-09 10:00:00,76.22,76.24,76.17,76.19,133498.0,67.5461,67.5639,67.5018,67.5196,133498.0
2018-08-09 10:10:00,76.19,76.32,76.17,76.27,975325.0,67.5196,67.6348,67.5018,67.5905,975325.0
2018-08-09 10:20:00,76.27,76.27,76.18,76.18,80257.0,67.5905,67.5905,67.5107,67.5107,80257.0
2018-08-09 10:30:00,76.18,76.2,76.14,76.19,116466.0,67.5107,67.5284,67.4752,67.5196,116466.0
2018-08-09 10:40:00,76.18,76.26,76.18,76.19,78403.0,67.5107,67.5816,67.5107,67.5196,78403.0
2018-08-09 10:50:00,76.18,76.19,76.09,76.11,114015.0,67.5107,67.5196,67.4309,67.4487,114015.0
2018-08-09 11:00:00,76.11,76.18,76.02,76.02,63797.0,67.4487,67.5107,67.3689,67.3689,63797.0
2018-08-09 11:10:00,76.03,76.03,75.93,75.95,144498.0,67.3778,67.3778,67.2891,67.3069,144498.0
2018-08-09 11:20:00,75.95,75.98,75.91,75.98,141961.0,67.3069,67.3335,67.2714,67.3335,141961.0
2018-08-09 11:30:00,75.98,75.98,75.89,75.89,67450.0,67.3335,67.3335,67.2537,67.2537,67450.0
2018-08-09 11:40:00,75.89,75.91,75.73,75.74,169195.0,67.2537,67.2714,67.1119,67.1208,169195.0
2018-08-09 11:50:00,75.74,75.81,75.71,75.81,133783.0,67.1208,67.1828,67.0942,67.1828,133783.0
2018-08-09 12:00:00,75.81,75.87,75.79,75.84,80036.0,67.1828,67.236,67.1651,67.2094,80036.0
2018-08-09 12:10:00,75.85,75.87,75.83,75.84,90098.0,67.2183,67.236,67.2005,67.2094,90098.0
2018-08-09 12:20:00,75.84,75.87,75.83,75.84,49150.0,67.2094,67.236,67.2005,67.2094,49150.0
2018-08-09 12:30:00,75.84,75.91,75.83,75.91,58415.0,67.2094,67.2714,67.2005,67.2714,58415.0
2018-08-09 12:40:00,75.9,75.95,75.88,75.94,63877.0,67.2626,67.3069,67.2448,67.298,63877.0
2018-08-09 12:50:00,75.94,76.0,75.93,75.99,55734.0,67.298,67.3512,67.2891,67.3423,55734.0
2018-08-09 13:00:00,75.99,76.01,75.95,75.99,301983.0,67.3423,67.36,67.3069,67.3423,301983.0
2018-08-09 13:10:00,75.99,76.0,75.94,75.98,61566.0,67.3423,67.3512,67.298,67.3335,61566.0
2018-08-09 13:20:00,75.98,76.0,75.96,75.96,48234.0,67.3335,67.3512,67.3157,67.3157,48234.0
2018-08-09 13:30:00,75.97,75.99,75.96,75.97,44789.0,67.3246,67.3423,67.3157,67.3246,44789.0
2018-08-09 13:40:00,75.97,76.0,75.96,75.97,76587.0,67.3246,67.3512,67.3157,67.3246,76587.0
2018-08-09 13:50:00,75.98,76.0,75.94,75.98,108320.0,67.3335,67.3512,67.298,67.3335,108320.0
2018-08-09 14:00:00,75.98,75.99,75.94,75.95,87564.0,67.3335,67.3423,67.298,67.3069,87564.0
2018-08-09 14:10:00,75.94,75.95,75.89,75.91,86241.0,67.298,67.3069,67.2537,67.2714,86241.0
2018-08-09 14:20:00,75.9,75.93,75.9,75.91,67132.0,67.2626,67.2891,67.2626,67.2714,67132.0
2018-08-09 14:30:00,75.92,75.98,75.91,75.97,61034.0,67.2803,67.3335,67.2714,67.3246,61034.0
2018-08-09 14:40:00,75.97,75.98,75.91,75.93,95797.0,67.3246,67.3335,67.2714,67.2891,95797.0
2018-08-09 14:50:00,75.93,75.93,75.88,75.91,133323.0,67.2891,67.2891,67.2448,67.2714,133323.0
2018-08-09 15:00:00,75.9,75.92,75.88,75.88,79938.0,67.2626,67.2803,67.2448,67.2448,79938.0
2018-08-09 15:10:00,75.89,75.9,75.86,75.89,122503.0,67.2537,67.2626,67.2271,67.2537,122503.0
2018-08-09 15:20:00,75.89,75.9,75.87,75.88,108103.0,67.2537,67.2626,67.236,67.2448,108103.0
2018-08-09 15:30:00,75.88,75.89,75.85,75.87,297491.0,67.2448,67.2537,67.2183,67.236,297491.0
2018-08-09 15:40:00,75.88,75.88,75.7,75.72,369284.0,67.2448,67.2448,67.0853,67.103,369284.0
2018-08-09 15:50:00,75.72,75.77,75.68,75.74,1572538.0,67.103,67.1474,67.0676,67.1208,1572538.0
2018-08-10 09:30:00,75.3,75.43,75.02,75.03,635108.0,66.7308,66.846,66.4827,66.4916,635108.0
2018-08-10 09:40:00,75.02,75.23,75.02,75.17,343944.0,66.4827,66.6688,66.4827,66.6156,343944.0
2018-08-10 09:50:00,75.17,75.22,74.96,74.97,398726.0,66.6156,66.6599,66.4295,66.4384,398726.0
2018-08-10 10:00:00,74.96,74.97,74.86,74.97,797673.0,66.4295,66.4384,66.3409,66.4384,797673.0
2018-08-10 10:10:00,74.98,75.08,74.96,75.06,297007.0,66.4473,66.5359,66.4295,66.5182,297007.0
2018-08-10 10:20:00,75.06,75.06,74.89,74.93,161596.0,66.5182,66.5182,66.3675,66.4029,161596.0
2018-08-10 10:30:00,74.94,75.09,74.93,74.99,227293.0,66.4118,66.5447,66.4029,66.4561,227293.0
2018-08-10 10:40:00,75.0,75.12,74.99,75.11,161685.0,66.465,66.5713,66.4561,66.5625,161685.0
2018-08-10 10:50:00,75.1,75.24,75.07,75.22,562815.0,66.5536,66.6777,66.527,66.6599,562815.0
2018-08-10 11:00:00,75.23,75.29,75.18,75.19,194927.0,66.6688,66.722,66.6245,66.6334,194927.0
2018-08-10 11:10:00,75.19,75.24,75.13,75.19,105812.0,66.6334,66.6777,66.5802,66.6334,105812.0
2018-08-10 11:20:00,75.19,75.34,75.18,75.28,124505.0,66.6334,66.7663,66.6245,66.7131,124505.0
2018-08-10 11:30:00,75.28,75.38,75.27,75.31,161766.0,66.7131,66.8017,66.7043,66.7397,161766.0
2018-08-10 11:40:00,75.31,75.32,75.23,75.32,112235.0,66.7397,66.7486,66.6688,66.7486,112235.0
2018-08-10 11:50:00,75.32,75.35,75.24,75.26,314146.0,66.7486,66.7752,66.6777,66.6954,314146.0
2018-08-10 12:00:00,75.25,75.26,75.16,75.22,233607.0,66.6865,66.6954,66.6068,66.6599,233607.0
2018-08-10 12:10:00,75.22,75.26,75.18,75.25,393540.0,66.6599,66.6954,66.6245,66.6865,393540.0
2018-08-10 12:20:00,75.25,75.26,75.19,75.22,116761.0,66.6865,66.6954,66.6334,66.6599,116761.0
2018-08-10 12:30:00,75.23,75.27,75.2,75.2,249967.0,66.6688,66.7043,66.6422,66.6422,249967.0
2018-08-10 12:40:00,75.2,75.23,75.17,75.17,69868.0,66.6422,66.6688,66.6156,66.6156,69868.0
2018-08-10 12:50:00,75.17,75.2,75.14,75.2,95322.0,66.6156,66.6422,66.589,66.6422,95322.0
2018-08-10 13:00:00,75.19,75.19,75.14,75.18,96473.0,66.6334,66.6334,66.589,66.6245,96473.0
2018-08-10 13:10:00,75.19,75.23,75.11,75.12,125547.0,66.6334,66.6688,66.5625,66.5713,125547.0
2018-08-10 13:20:00,75.11,75.19,75.1,75.14,88523.0,66.5625,66.6334,66.5536,66.589,88523.0
2018-08-10 13:30:00,75.14,75.14,75.04,75.05,177203.0,66.589,66.589,66.5004,66.5093,177203.0
2018-08-10 13:40:00,75.05,75.07,74.98,75.02,396388.0,66.5093,66.527,66.4473,66.4827,396388.0
2018-08-10 13:50:00,75.03,75.06,74.97,74.99,125925.0,66.4916,66.5182,66.4384,66.4561,125925.0
2018-08-10 14:00:00,74.99,75.07,74.99,75.05,211781.0,66.4561,66.527,66.4561,66.5093,211781.0
2018-08-10 14:10:00,75.06,75.12,75.05,75.08,113441.0,66.5182,66.5713,66.5093,66.5359,113441.0
2018-08-10 14:20:00,75.08,75.09,74.93,74.93,186201.0,66.5359,66.5447,66.4029,66.4029,186201.0
2018-08-10 14:30:00,74.93,75.0,74.92,74.99,181418.0,66.4029,66.465,66.3941,66.4561,181418.0
2018-08-10 14:40:00,74.98,75.03,74.96,75.02,151967.0,66.4473,66.4916,66.4295,66.4827,151967.0
2018-08-10 14:50:00,75.03,75.09,75.03,75.05,98073.0,66.4916,66.5447,66.4916,66.5093,98073.0
2018-08-10 15:00:00,75.05,75.05,74.97,75.01,158457.0,66.5093,66.5093,66.4384,66.4738,158457.0
2018-08-10 15:10:00,75.01,75.14,74.98,75.14,144621.0,66.4738,66.589,66.4473,66.589,144621.0
2018-08-10 15:20:00,75.15,75.34,75.14,75.23,404098.0,66.5979,66.7663,66.589,66.6688,404098.0
2018-08-10 15:30:00,75.24,75.25,75.16,75.22,331174.0,66.6777,66.6865,66.6068,66.6599,331174.0
2018-08-10 15:40:00,75.21,75.22,75.11,75.14,454889.0,66.6511,66.6599,66.5625,66.589,454889.0
2018-08-10 15:50:00,75.13,75.19,75.12,75.13,875510.0,66.5802,66.6334,66.5713,66.5802,875510.0
2018-08-13 09:30:00,75.38,75.38,75.02,75.05,448812.0,66.8017,66.8017,66.4827,66.5093,448812.0
2018-08-13 09:40:00,75.05,75.41,75.04,75.37,417689.0,66.5093,66.8283,66.5004,66.7929,417689.0
2018-08-13 09:50:00,75.37,75.38,75.22,75.22,229705.0,66.7929,66.8017,66.6599,66.6599,229705.0
2018-08-13 10:00:00,75.23,75.3,75.18,75.3,336049.0,66.6688,66.7308,66.6245,66.7308,336049.0
2018-08-13 10:10:00,75.29,75.31,75.18,75.21,202950.0,66.722,66.7397,66.6245,66.6511,202950.0
2018-08-13 10:20:00,75.22,75.26,75.11,75.11,180207.0,66.6599,66.6954,66.5625,66.5625,180207.0
2018-08-13 10:30:00,75.11,75.14,75.03,75.04,317218.0,66.5625,66.589,66.4916,66.5004,317218.0
2018-08-13 10:40:00,75.05,75.08,74.99,75.05,292511.0,66.5093,66.5359,66.4561,66.5093,292511.0
2018-08-13 10:50:00,75.05,75.06,74.95,75.01,146433.0,66.5093,66.5182,66.4207,66.4738,146433.0
2018-08-13 11:00:00,75.01,75.1,74.94,74.98,190239.0,66.4738,66.5536,66.4118,66.4473,190239.0
2018-08-13 11:10:00,74.98,74.98,74.84,74.86,191640.0,66.4473,66.4473,66.3232,66.3409,191640.0
2018-08-13 11:20:00,74.87,74.92,74.82,74.88,157027.0,66.3498,66.3941,66.3055,66.3586,157027.0
2018-08-13 11:30:00,74.87,74.91,74.83,74.9,190594.0,66.3498,66.3852,66.3143,66.3764,190594.0
2018-08-13 11:40:00,74.89,74.96,74.85,74.89,61578.0,66.3675,66.4295,66.3321,66.3675,61578.0
2018-08-13 11:50:00,74.88,74.91,74.74,74.74,157606.0,66.3586,66.3852,66.2346,66.2346,157606.0
2018-08-13 12:00:00,74.73,74.83,74.71,74.81,224335.0,66.2257,66.3143,66.208,66.2966,224335.0
2018-08-13 12:10:00,74.81,74.84,74.73,74.75,101829.0,66.2966,66.3232,66.2257,66.2434,101829.0
2018-08-13 12:20:00,74.74,74.79,74.61,74.68,264220.0,66.2346,66.2789,66.1194,66.1814,264220.0
2018-08-13 12:30:00,74.68,74.72,74.62,74.7,149398.0,66.1814,66.2168,66.1282,66.1991,149398.0
2018-08-13 12:40:00,74.7,74.72,74.63,74.65,128867.0,66.1991,66.2168,66.1371,66.1548,128867.0
2018-08-13 12:50:00,74.64,74.69,74.59,74.61,322436.0,66.1459,66.1903,66.1016,66.1194,322436.0
2018-08-13 13:00:00,74.61,74.61,74.51,74.58,125059.0,66.1194,66.1194,66.0307,66.0928,125059.0
2018-08-13 13:10:00,74.57,74.75,74.57,74.75,214323.0,66.0839,66.2434,66.0839,66.2434,214323.0
2018-08-13 13:20:00,74.75,74.79,74.73,74.78,116125.0,66.2434,66.2789,66.2257,66.27,116125.0
2018-08-13 13:30:00,74.79,74.88,74.79,74.81,115259.0,66.2789,66.3586,66.2789,66.2966,115259.0
2018-08-13 13:40:00,74.81,74.84,74.78,74.79,103452.0,66.2966,66.3232,66.27,66.2789,103452.0
2018-08-13 13:50:00,74.79,74.89,74.79,74.84,108646.0,66.2789,66.3675,66.2789,66.3232,108646.0
2018-08-13 14:00:00,74.85,75.0,74.84,74.93,204371.0,66.3321,66.465,66.3232,66.4029,204371.0
2018-08-13 14:10:00,74.93,74.97,74.91,74.92,78382.0,66.4029,66.4384,66.3852,66.3941,78382.0
2018-08-13 14:20:00,74.92,75.04,74.91,75.01,141889.0,66.3941,66.5004,66.3852,66.4738,141889.0
2018-08-13 14:30:00,75.02,75.03,74.91,74.96,175341.0,66.4827,66.4916,66.3852,66.4295,175341.0
2018-08-13 14:40:00,74.96,74.98,74.93,74.94,115818.0,66.4295,66.4473,66.4029,66.4118,115818.0
2018-08-13 14:50:00,74.93,74.93,74.82,74.87,215344.0,66.4029,66.4029,66.3055,66.3498,215344.0
2018-08-13 15:00:00,74.86,74.86,74.8,74.85,165392.0,66.3409,66.3409,66.2877,66.3321,165392.0
2018-08-13 15:10:00,74.85,74.94,74.84,74.87,264616.0,66.3321,66.4118,66.3232,66.3498,264616.0
2018-08-13 15:20:00,74.88,74.9,74.81,74.83,221031.0,66.3586,66.3764,66.2966,66.3143,221031.0
2018-08-13 15:30:00,74.83,74.87,74.78,74.85,247135.0,66.3143,66.3498,66.27,66.3321,247135.0
2018-08-13 15:40:00,74.85,74.87,74.75,74.76,426814.0,66.3321,66.3498,66.2434,66.2523,426814.0
2018-08-13 15:50:00,74.76,74.79,74.72,74.75,1558310.0,66.2523,66.2789,66.2168,66.2434,1558310.0
2018-08-14 09:30:00,75.0,75.14,74.94,75.1,447786.0,66.465,66.589,66.4118,66.5536,447786.0
2018-08-14 09:40:00,75.09,75.23,75.06,75.12,306773.0,66.5447,66.6688,66.5182,66.5713,306773.0
2018-08-14 09:50:00,75.12,75.26,75.09,75.21,133996.0,66.5713,66.6954,66.5447,66.6511,133996.0
2018-08-14 10:00:00,75.22,75.22,74.98,75.08,132937.0,66.6599,66.6599,66.4473,66.5359,132937.0
2018-08-14 10:10:00,75.09,75.25,75.09,75.2,147644.0,66.5447,66.6865,66.5447,66.6422,147644.0
2018-08-14 10:20:00,75.21,75.34,75.21,75.3,393620.0,66.6511,66.7663,66.6511,66.7308,393620.0
2018-08-14 10:30:00,75.31,75.31,75.17,75.25,530627.0,66.7397,66.7397,66.6156,66.6865,530627.0
2018-08-14 10:40:00,75.25,75.41,75.24,75.41,245320.0,66.6865,66.8283,66.6777,66.8283,245320.0
2018-08-14 10:50:00,75.4,75.47,75.35,75.38,351748.0,66.8195,66.8815,66.7752,66.8017,351748.0
2018-08-14 11:00:00,75.38,75.45,75.36,75.41,184443.0,66.8017,66.8638,66.784,66.8283,184443.0
2018-08-14 11:10:00,75.42,75.49,75.33,75.34,221889.0,66.8372,66.8992,66.7574,66.7663,221889.0
2018-08-14 11:20:00,75.34,75.45,75.34,75.42,145156.0,66.7663,66.8638,66.7663,66.8372,145156.0
2018-08-14 11:30:00,75.42,75.46,75.35,75.4,81809.0,66.8372,66.8726,66.7752,66.8195,81809.0
2018-08-14 11:40:00,75.41,75.49,75.38,75.48,250953.0,66.8283,66.8992,66.8017,66.8904,250953.0
2018-08-14 11:50:00,75.48,75.5,75.37,75.37,119938.0,66.8904,66.9081,66.7929,66.7929,119938.0
2018-08-14 12:00:00,75.39,75.5,75.39,75.46,77751.0,66.8106,66.9081,66.8106,66.8726,77751.0
2018-08-14 12:10:00,75.45,75.5,75.42,75.47,69955.0,66.8638,66.9081,66.8372,66.8815,69955.0
2018-08-14 12:20:00,75.47,75.49,75.41,75.49,91402.0,66.8815,66.8992,66.8283,66.8992,91402.0
2018-08-14 12:30:00,75.48,75.52,75.47,75.51,115825.0,66.8904,66.9258,66.8815,66.9169,115825.0
2018-08-14 12:40:00,75.51,75.53,75.43,75.43,193248.0,66.9169,66.9347,66.846,66.846,193248.0
2018-08-14 12:50:00,75.44,75.46,75.33,75.34,131298.0,66.8549,66.8726,66.7574,66.7663,131298.0
2018-08-14 13:00:00,75.34,75.4,75.34,75.37,64841.0,66.7663,66.8195,66.7663,66.7929,64841.0
2018-08-14 13:10:00,75.37,75.39,75.34,75.36,61736.0,66.7929,66.8106,66.7663,66.784,61736.0
2018-08-14 13:20:00,75.36,75.37,75.29,75.32,62702.0,66.784,66.7929,66.722,66.7486,62702.0
2018-08-14 13:30:00,75.33,75.33,75.28,75.29,90383.0,66.7574,66.7574,66.7131,66.722,90383.0
2018-08-14 13:40:00,75.3,75.34,75.29,75.32,46923.0,66.7308,66.7663,66.722,66.7486,46923.0
2018-08-14 13:50:00,75.32,75.41,75.28,75.4,127328.0,66.7486,66.8283,66.7131,66.8195,127328.0
2018-08-14 14:00:00,75.4,75.43,75.34,75.37,85256.0,66.8195,66.846,66.7663,66.7929,85256.0
2018-08-14 14:10:00,75.37,75.42,75.37,75.39,92488.0,66.7929,66.8372,66.7929,66.8106,92488.0
2018-08-14 14:20:00,75.4,75.41,75.32,75.37,201114.0,66.8195,66.8283,66.7486,66.7929,201114.0
2018-08-14 14:30:00,75.37,75.44,75.36,75.42,57854.0,66.7929,66.8549,66.784,66.8372,57854.0
2018-08-14 14:40:00,75.42,75.43,75.36,75.36,45635.0,66.8372,66.846,66.784,66.784,45635.0
2018-08-14 14:50:00,75.36,75.39,75.34,75.36,53714.0,66.784,66.8106,66.7663,66.784,53714.0
2018-08-14 15:00:00,75.36,75.39,75.35,75.37,76701.0,66.784,66.8106,66.7752,66.7929,76701.0
2018-08-14 15:10:00,75.38,75.4,75.34,75.37,71225.0,66.8017,66.8195,66.7663,66.7929,71225.0
2018-08-14 15:20:00,75.37,75.4,75.33,75.34,276445.0,66.7929,66.8195,66.7574,66.7663,276445.0
2018-08-14 15:30:00,75.33,75.35,75.27,75.31,202735.0,66.7574,66.7752,66.7043,66.7397,202735.0
2018-08-14 15:40:00,75.3,75.3,75.21,75.22,1071873.0,66.7308,66.7308,66.6511,66.6599,1071873.0
2018-08-14 15:50:00,75.22,75.25,75.19,75.24,805786.0,66.6599,66.6865,66.6334,66.6777,805786.0
2018-08-15 09:30:00,74.61,74.82,74.54,74.58,705069.0,66.1194,66.3055,66.0573,66.0928,705069.0
2018-08-15 09:40:00,74.58,74.58,74.25,74.27,1021956.0,66.0928,66.0928,65.8003,65.8181,1021956.0
2018-08-15 09:50:00,74.26,74.33,74.19,74.25,661478.0,65.8092,65.8712,65.7472,65.8003,661478.0
2018-08-15 10:00:00,74.26,74.3,74.07,74.15,969462.0,65.8092,65.8446,65.6408,65.7117,969462.0
2018-08-15 10:10:00,74.15,74.27,74.1,74.25,545912.0,65.7117,65.8181,65.6674,65.8003,545912.0
2018-08-15 10:20:00,74.25,74.31,74.18,74.18,265871.0,65.8003,65.8535,65.7383,65.7383,265871.0
2018-08-15 10:30:00,74.17,74.24,74.13,74.18,1038280.0,65.7294,65.7915,65.694,65.7383,1038280.0
2018-08-15 10:40:00,74.17,74.24,74.09,74.13,348873.0,65.7294,65.7915,65.6585,65.694,348873.0
2018-08-15 10:50:00,74.12,74.13,73.99,74.04,267458.0,65.6851,65.694,65.5699,65.6142,267458.0
2018-08-15 11:00:00,74.03,74.22,73.99,74.21,858422.0,65.6054,65.7737,65.5699,65.7649,858422.0
2018-08-15 11:10:00,74.21,74.34,74.21,74.28,578183.0,65.7649,65.8801,65.7649,65.8269,578183.0
2018-08-15 11:20:00,74.28,74.44,74.25,74.41,914158.0,65.8269,65.9687,65.8003,65.9421,914158.0
2018-08-15 11:30:00,74.42,74.52,74.36,74.44,404780.0,65.951,66.0396,65.8978,65.9687,404780.0
2018-08-15 11:40:00,74.44,74.49,74.38,74.49,278150.0,65.9687,66.013,65.9155,66.013,278150.0
2018-08-15 11:50:00,74.5,74.5,74.31,74.33,181269.0,66.0219,66.0219,65.8535,65.8712,181269.0
2018-08-15 12:00:00,74.32,74.46,74.32,74.45,156166.0,65.8624,65.9864,65.8624,65.9776,156166.0
2018-08-15 12:10:00,74.45,74.59,74.41,74.54,817661.0,65.9776,66.1016,65.9421,66.0573,817661.0
2018-08-15 12:20:00,74.55,74.61,74.49,74.61,343170.0,66.0662,66.1194,66.013,66.1194,343170.0
2018-08-15 12:30:00,74.61,74.71,74.59,74.71,635127.0,66.1194,66.208,66.1016,66.208,635127.0
2018-08-15 12:40:00,74.71,74.73,74.68,74.7,233192.0,66.208,66.2257,66.1814,66.1991,233192.0
2018-08-15 12:50:00,74.7,74.76,74.68,74.75,259780.0,66.1991,66.2523,66.1814,66.2434,259780.0
2018-08-15 13:00:00,74.76,74.91,74.73,74.85,995563.0,66.2523,66.3852,66.2257,66.3321,995563.0
2018-08-15 13:10:00,74.84,74.86,74.75,74.75,246318.0,66.3232,66.3409,66.2434,66.2434,246318.0
2018-08-15 13:20:00,74.75,74.77,74.66,74.72,374720.0,66.2434,66.2612,66.1637,66.2168,374720.0
2018-08-15 13:30:00,74.72,74.72,74.56,74.62,186860.0,66.2168,66.2168,66.0751,66.1282,186860.0
2018-08-15 13:40:00,74.63,74.68,74.57,74.59,167282.0,66.1371,66.1814,66.0839,66.1016,167282.0
2018-08-15 13:50:00,74.59,74.66,74.56,74.61,137894.0,66.1016,66.1637,66.0751,66.1194,137894.0
2018-08-15 14:00:00,74.6,74.62,74.52,74.54,357496.0,66.1105,66.1282,66.0396,66.0573,357496.0
2018-08-15 14:10:00,74.53,74.57,74.43,74.53,169487.0,66.0485,66.0839,65.9598,66.0485,169487.0
2018-08-15 14:20:00,74.53,74.59,74.41,74.43,310629.0,66.0485,66.1016,65.9421,65.9598,310629.0
2018-08-15 14:30:00,74.43,74.58,74.41,74.53,166873.0,65.9598,66.0928,65.9421,66.0485,166873.0
2018-08-15 14:40:00,74.52,74.55,74.41,74.47,253525.0,66.0396,66.0662,65.9421,65.9953,253525.0
2018-08-15 14:50:00,74.48,74.66,74.46,74.65,211865.0,66.0042,66.1637,65.9864,66.1548,211865.0
2018-08-15 15:00:00,74.65,74.86,74.65,74.81,1661369.0,66.1548,66.3409,66.1548,66.2966,1661369.0
2018-08-15 15:10:00,74.82,74.82,74.72,74.78,295157.0,66.3055,66.3055,66.2168,66.27,295157.0
2018-08-15 15:20:00,74.77,74.82,74.75,74.8,197539.0,66.2612,66.3055,66.2434,66.2877,197539.0
2018-08-15 15:30:00,74.8,74.99,74.77,74.89,608992.0,66.2877,66.4561,66.2612,66.3675,608992.0
2018-08-15 15:40:00,74.89,74.99,74.86,74.95,526091.0,66.3675,66.4561,66.3409,66.4207,526091.0
2018-08-15 15:50:00,74.94,74.95,74.83,74.88,1381975.0,66.4118,66.4207,66.3143,66.3586,1381975.0
2018-08-16 09:30:00,75.46,75.73,75.25,75.64,891010.0,66.8726,67.1119,66.6865,67.0321,891010.0
2018-08-16 09:40:00,75.64,75.67,75.46,75.47,506799.0,67.0321,67.0587,66.8726,66.8815,506799.0
2018-08-16 09:50:00,75.47,75.64,75.47,75.51,393384.0,66.8815,67.0321,66.8815,66.9169,393384.0
2018-08-16 10:00:00,75.52,75.64,75.51,75.62,421801.0,66.9258,67.0321,66.9169,67.0144,421801.0
2018-08-16 10:10:00,75.63,75.65,75.48,75.52,316633.0,67.0233,67.041,66.8904,66.9258,316633.0
2018-08-16 10:20:00,75.51,75.56,75.48,75.53,132983.0,66.9169,66.9613,66.8904,66.9347,132983.0
2018-08-16 10:30:00,75.53,75.62,75.51,75.6,256882.0,66.9347,67.0144,66.9169,66.9967,256882.0
2018-08-16 10:40:00,75.6,75.64,75.55,75.58,123617.0,66.9967,67.0321,66.9524,66.979,123617.0
2018-08-16 10:50:00,75.58,75.61,75.51,75.6,103840.0,66.979,67.0056,66.9169,66.9967,103840.0
2018-08-16 11:00:00,75.6,75.67,75.59,75.6,104665.0,66.9967,67.0587,66.9878,66.9967,104665.0
2018-08-16 11:10:00,75.61,75.72,75.61,75.69,120012.0,67.0056,67.103,67.0056,67.0765,120012.0
2018-08-16 11:20:00,75.69,75.75,75.68,75.75,156001.0,67.0765,67.1296,67.0676,67.1296,156001.0
2018-08-16 11:30:00,75.75,75.78,75.66,75.78,350689.0,67.1296,67.1562,67.0499,67.1562,350689.0
2018-08-16 11:40:00,75.77,75.78,75.73,75.75,118685.0,67.1474,67.1562,67.1119,67.1296,118685.0
2018-08-16 11:50:00,75.76,75.78,75.71,75.78,63903.0,67.1385,67.1562,67.0942,67.1562,63903.0
2018-08-16 12:00:00,75.78,75.9,75.77,75.88,164393.0,67.1562,67.2626,67.1474,67.2448,164393.0
2018-08-16 12:10:00,75.89,75.99,75.89,75.98,130863.0,67.2537,67.3423,67.2537,67.3335,130863.0
2018-08-16 12:20:00,75.98,76.0,75.85,75.86,173606.0,67.3335,67.3512,67.2183,67.2271,173606.0
2018-08-16 12:30:00,75.85,75.87,75.75,75.79,317409.0,67.2183,67.236,67.1296,67.1651,317409.0
2018-08-16 12:40:00,75.79,75.79,75.71,75.76,233396.0,67.1651,67.1651,67.0942,67.1385,233396.0
2018-08-16 12:50:00,75.75,75.82,75.75,75.76,219520.0,67.1296,67.1917,67.1296,67.1385,219520.0
2018-08-16 13:00:00,75.76,75.85,75.76,75.81,345318.0,67.1385,67.2183,67.1385,67.1828,345318.0
2018-08-16 13:10:00,75.82,75.86,75.8,75.81,344772.0,67.1917,67.2271,67.1739,67.1828,344772.0
2018-08-16 13:20:00,75.81,75.89,75.8,75.84,268065.0,67.1828,67.2537,67.1739,67.2094,268065.0
2018-08-16 13:30:00,75.84,75.89,75.79,75.87,175558.0,67.2094,67.2537,67.1651,67.236,175558.0
2018-08-16 13:40:00,75.87,75.9,75.75,75.77,128114.0,67.236,67.2626,67.1296,67.1474,128114.0
2018-08-16 13:50:00,75.77,75.85,75.75,75.83,89531.0,67.1474,67.2183,67.1296,67.2005,89531.0
2018-08-16 14:00:00,75.82,75.89,75.77,75.85,90028.0,67.1917,67.2537,67.1474,67.2183,90028.0
2018-08-16 14:10:00,75.85,75.88,75.81,75.88,80275.0,67.2183,67.2448,67.1828,67.2448,80275.0
2018-08-16 14:20:00,75.88,75.88,75.77,75.78,104556.0,67.2448,67.2448,67.1474,67.1562,104556.0
2018-08-16 14:30:00,75.77,75.84,75.71,75.8,179195.0,67.1474,67.2094,67.0942,67.1739,179195.0
2018-08-16 14:40:00,75.8,75.83,75.77,75.81,171134.0,67.1739,67.2005,67.1474,67.1828,171134.0
2018-08-16 14:50:00,75.81,75.86,75.78,75.81,93747.0,67.1828,67.2271,67.1562,67.1828,93747.0
2018-08-16 15:00:00,75.81,75.85,75.77,75.78,94374.0,67.1828,67.2183,67.1474,67.1562,94374.0
2018-08-16 15:10:00,75.79,75.84,75.78,75.79,167322.0,67.1651,67.2094,67.1562,67.1651,167322.0
2018-08-16 15:20:00,75.79,75.86,75.76,75.86,118354.0,67.1651,67.2271,67.1385,67.2271,118354.0
2018-08-16 15:30:00,75.85,75.86,75.77,75.81,210403.0,67.2183,67.2271,67.1474,67.1828,210403.0
2018-08-16 15:40:00,75.81,75.83,75.75,75.77,263206.0,67.1828,67.2005,67.1296,67.1474,263206.0
2018-08-16 15:50:00,75.76,75.81,75.69,75.8,1238718.0,67.1385,67.1828,67.0765,67.1739,1238718.0
2018-08-17 09:30:00,75.64,75.93,75.61,75.87,493337.0,67.0321,67.2891,67.0056,67.236,493337.0
2018-08-17 09:40:00,75.88,75.9,75.76,75.76,583617.0,67.2448,67.2626,67.1385,67.1385,583617.0
2018-08-17 09:50:00,75.76,75.91,75.71,75.89,239418.0,67.1385,67.2714,67.0942,67.2537,239418.0
2018-08-17 10:00:00,75.9,75.9,75.77,75.85,381585.0,67.2626,67.2626,67.1474,67.2183,381585.0
2018-08-17 10:10:00,75.85,75.93,75.81,75.9,430570.0,67.2183,67.2891,67.1828,67.2626,430570.0
2018-08-17 10:20:00,75.9,75.92,75.78,75.84,192298.0,67.2626,67.2803,67.1562,67.2094,192298.0
2018-08-17 10:30:00,75.84,75.97,75.84,75.94,63036.0,67.2094,67.3246,67.2094,67.298,63036.0
2018-08-17 10:40:00,75.94,75.97,75.89,75.97,165683.0,67.298,67.3246,67.2537,67.3246,165683.0
2018-08-17 10:50:00,75.96,76.04,75.91,75.94,176178.0,67.3157,67.3866,67.2714,67.298,176178.0
2018-08-17 11:00:00,75.94,76.0,75.89,75.96,67536.0,67.298,67.3512,67.2537,67.3157,67536.0
2018-08-17 11:10:00,75.97,76.02,75.95,76.01,91523.0,67.3246,67.3689,67.3069,67.36,91523.0
2018-08-17 11:20:00,76.02,76.1,76.01,76.09,52529.0,67.3689,67.4398,67.36,67.4309,52529.0
2018-08-17 11:30:00,76.09,76.14,76.06,76.09,354320.0,67.4309,67.4752,67.4044,67.4309,354320.0
2018-08-17 11:40:00,76.1,76.2,76.1,76.2,397941.0,67.4398,67.5284,67.4398,67.5284,397941.0
2018-08-17 11:50:00,76.19,76.29,76.18,76.26,386942.0,67.5196,67.6082,67.5107,67.5816,386942.0
2018-08-17 12:00:00,76.27,76.27,76.18,76.19,288414.0,67.5905,67.5905,67.5107,67.5196,288414.0
2018-08-17 12:10:00,76.2,76.23,76.16,76.2,83036.0,67.5284,67.555,67.493,67.5284,83036.0
2018-08-17 12:20:00,76.19,76.2,76.16,76.17,173374.0,67.5196,67.5284,67.493,67.5018,173374.0
2018-08-17 12:30:00,76.18,76.18,76.08,76.09,47024.0,67.5107,67.5107,67.4221,67.4309,47024.0
2018-08-17 12:40:00,76.09,76.15,76.09,76.15,44199.0,67.4309,67.4841,67.4309,67.4841,44199.0
2018-08-17 12:50:00,76.14,76.17,76.12,76.12,138866.0,67.4752,67.5018,67.4575,67.4575,138866.0
2018-08-17 13:00:00,76.12,76.15,76.09,76.12,44079.0,67.4575,67.4841,67.4309,67.4575,44079.0
2018-08-17 13:10:00,76.13,76.14,76.11,76.12,91300.0,67.4664,67.4752,67.4487,67.4575,91300.0
2018-08-17 13:20:00,76.12,76.12,76.01,76.03,166982.0,67.4575,67.4575,67.36,67.3778,166982.0
2018-08-17 13:30:00,76.02,76.07,76.01,76.06,48439.0,67.3689,67.4132,67.36,67.4044,48439.0
2018-08-17 13:40:00,76.06,76.09,76.03,76.04,275283.0,67.4044,67.4309,67.3778,67.3866,275283.0
2018-08-17 13:50:00,76.04,76.09,76.03,76.08,78110.0,67.3866,67.4309,67.3778,67.4221,78110.0
2018-08-17 14:00:00,76.07,76.33,76.07,76.31,900554.0,67.4132,67.6436,67.4132,67.6259,900554.0
2018-08-17 14:10:00,76.31,76.36,76.25,76.31,241437.0,67.6259,67.6702,67.5727,67.6259,241437.0
2018-08-17 14:20:00,76.32,76.44,76.31,76.4,220769.0,67.6348,67.7411,67.6259,67.7057,220769.0
2018-08-17 14:30:00,76.4,76.41,76.29,76.31,419482.0,67.7057,67.7145,67.6082,67.6259,419482.0
2018-08-17 14:40:00,76.31,76.37,76.29,76.3,86725.0,67.6259,67.6791,67.6082,67.617,86725.0
2018-08-17 14:50:00,76.3,76.42,76.29,76.4,179520.0,67.617,67.7234,67.6082,67.7057,179520.0
2018-08-17 15:00:00,76.39,76.41,76.3,76.31,289680.0,67.6968,67.7145,67.617,67.6259,289680.0
2018-08-17 15:10:00,76.3,76.35,76.29,76.35,183411.0,67.617,67.6614,67.6082,67.6614,183411.0
2018-08-17 15:20:00,76.36,76.39,76.35,76.36,338206.0,67.6702,67.6968,67.6614,67.6702,338206.0
2018-08-17 15:30:00,76.36,76.38,76.32,76.34,433466.0,67.6702,67.6879,67.6348,67.6525,433466.0
2018-08-17 15:40:00,76.35,76.38,76.33,76.33,739060.0,67.6614,67.6879,67.6436,67.6436,739060.0
2018-08-17 15:50:00,76.33,76.33,76.24,76.27,1956056.0,67.6436,67.6436,67.5639,67.5905,1956056.0
2018-08-20 09:30:00,76.44,76.62,76.4,76.59,635825.0,67.7411,67.9006,67.7057,67.874,635825.0
2018-08-20 09:40:00,76.58,76.64,76.55,76.57,311507.0,67.8652,67.9183,67.8386,67.8563,311507.0
2018-08-20 09:50:00,76.57,76.66,76.53,76.65,536287.0,67.8563,67.9361,67.8209,67.9272,536287.0
2018-08-20 10:00:00,76.66,76.76,76.65,76.7,253305.0,67.9361,68.0247,67.9272,67.9715,253305.0
2018-08-20 10:10:00,76.69,76.69,76.56,76.62,407550.0,67.9627,67.9627,67.8475,67.9006,407550.0
2018-08-20 10:20:00,76.61,76.79,76.61,76.75,350339.0,67.8918,68.0513,67.8918,68.0158,350339.0
2018-08-20 10:30:00,76.75,76.76,76.63,76.63,161550.0,68.0158,68.0247,67.9095,67.9095,161550.0
2018-08-20 10:40:00,76.63,76.64,76.54,76.63,202927.0,67.9095,67.9183,67.8297,67.9095,202927.0
2018-08-20 10:50:00,76.63,76.64,76.51,76.56,164665.0,67.9095,67.9183,67.8031,67.8475,164665.0
2018-08-20 11:00:00,76.56,76.64,76.53,76.59,114229.0,67.8475,67.9183,67.8209,67.874,114229.0
2018-08-20 11:10:00,76.6,76.66,76.56,76.63,105031.0,67.8829,67.9361,67.8475,67.9095,105031.0
2018-08-20 11:20:00,76.64,76.69,76.59,76.68,122036.0,67.9183,67.9627,67.874,67.9538,122036.0
2018-08-20 11:30:00,76.68,76.75,76.63,76.75,83480.0,67.9538,68.0158,67.9095,68.0158,83480.0
2018-08-20 11:40:00,76.75,76.77,76.7,76.73,90880.0,68.0158,68.0336,67.9715,67.9981,90880.0
2018-08-20 11:50:00,76.73,76.8,76.71,76.78,439561.0,67.9981,68.0601,67.9804,68.0424,439561.0
2018-08-20 12:00:00,76.78,76.86,76.77,76.84,159210.0,68.0424,68.1133,68.0336,68.0956,159210.0
2018-08-20 12:10:00,76.84,76.85,76.81,76.84,270945.0,68.0956,68.1044,68.069,68.0956,270945.0
2018-08-20 12:20:00,76.83,76.85,76.8,76.81,182988.0,68.0867,68.1044,68.0601,68.069,182988.0
2018-08-20 12:30:00,76.8,76.81,76.73,76.77,70612.0,68.0601,68.069,67.9981,68.0336,70612.0
2018-08-20 12:40:00,76.78,76.79,76.74,76.75,47020.0,68.0424,68.0513,68.007,68.0158,47020.0
2018-08-20 12:50:00,76.74,76.76,76.72,76.76,50756.0,68.007,68.0247,67.9892,68.0247,50756.0
2018-08-20 13:00:00,76.76,76.8,76.76,76.79,65047.0,68.0247,68.0601,68.0247,68.0513,65047.0
2018-08-20 13:10:00,76.78,76.83,76.77,76.79,112787.0,68.0424,68.0867,68.0336,68.0513,112787.0
2018-08-20 13:20:00,76.8,76.85,76.79,76.84,67732.0,68.0601,68.1044,68.0513,68.0956,67732.0
2018-08-20 13:30:00,76.85,76.87,76.84,76.84,59807.0,68.1044,68.1222,68.0956,68.0956,59807.0
2018-08-20 13:40:00,76.84,76.89,76.83,76.87,51834.0,68.0956,68.1399,68.0867,68.1222,51834.0
2018-08-20 13:50:00,76.87,76.88,76.85,76.87,130620.0,68.1222,68.131,68.1044,68.1222,130620.0
2018-08-20 14:00:00,76.87,76.89,76.82,76.85,88862.0,68.1222,68.1399,68.0779,68.1044,88862.0
2018-08-20 14:10:00,76.85,76.92,76.85,76.91,49777.0,68.1044,68.1665,68.1044,68.1576,49777.0
2018-08-20 14:20:00,76.91,76.95,76.9,76.93,62608.0,68.1576,68.1931,68.1488,68.1753,62608.0
2018-08-20 14:30:00,76.94,76.95,76.86,76.86,121161.0,68.1842,68.1931,68.1133,68.1133,121161.0
2018-08-20 14:40:00,76.86,76.86,76.81,76.83,83517.0,68.1133,68.1133,68.069,68.0867,83517.0
2018-08-20 14:50:00,76.83,76.84,76.8,76.81,53170.0,68.0867,68.0956,68.0601,68.069,53170.0
2018-08-20 15:00:00,76.81,76.83,76.78,76.79,86710.0,68.069,68.0867,68.0424,68.0513,86710.0
2018-08-20 15:10:00,76.8,76.85,76.79,76.83,50904.0,68.0601,68.1044,68.0513,68.0867,50904.0
2018-08-20 15:20:00,76.84,76.86,76.81,76.81,76061.0,68.0956,68.1133,68.069,68.069,76061.0
2018-08-20 15:30:00,76.81,76.84,76.79,76.83,119720.0,68.069,68.0956,68.0513,68.0867,119720.0
2018-08-20 15:40:00,76.83,76.84,76.8,76.84,147711.0,68.0867,68.0956,68.0601,68.0956,147711.0
2018-08-20 15:50:00,76.84,76.84,76.74,76.76,736469.0,68.0956,68.0956,68.007,68.0247,736469.0
2018-08-21 09:30:00,76.88,77.16,76.88,77.15,556902.0,68.131,68.3792,68.131,68.3703,556902.0
2018-08-21 09:40:00,77.16,77.24,77.14,77.2,509482.0,68.3792,68.4501,68.3614,68.4146,509482.0
2018-08-21 09:50:00,77.19,77.31,77.18,77.28,272267.0,68.4058,68.5121,68.3969,68.4855,272267.0
2018-08-21 10:00:00,77.28,77.31,77.2,77.21,149009.0,68.4855,68.5121,68.4146,68.4235,149009.0
2018-08-21 10:10:00,77.2,77.27,77.19,77.23,242920.0,68.4146,68.4767,68.4058,68.4412,242920.0
2018-08-21 10:20:00,77.23,77.23,77.17,77.19,165381.0,68.4412,68.4412,68.388,68.4058,165381.0
2018-08-21 10:30:00,77.2,77.26,77.16,77.16,155527.0,68.4146,68.4678,68.3792,68.3792,155527.0
2018-08-21 10:40:00,77.17,77.23,77.15,77.19,165154.0,68.388,68.4412,68.3703,68.4058,165154.0
2018-08-21 10:50:00,77.18,77.23,77.18,77.22,157739.0,68.3969,68.4412,68.3969,68.4323,157739.0
2018-08-21 11:00:00,77.23,77.27,77.2,77.22,90126.0,68.4412,68.4767,68.4146,68.4323,90126.0
2018-08-21 11:10:00,77.22,77.26,77.13,77.14,112902.0,68.4323,68.4678,68.3526,68.3614,112902.0
2018-08-21 11:20:00,77.14,77.14,77.06,77.11,162436.0,68.3614,68.3614,68.2906,68.3349,162436.0
2018-08-21 11:30:00,77.1,77.17,77.08,77.16,115804.0,68.326,68.388,68.3083,68.3792,115804.0
2018-08-21 11:40:00,77.16,77.2,77.15,77.2,39602.0,68.3792,68.4146,68.3703,68.4146,39602.0
2018-08-21 11:50:00,77.2,77.25,77.16,77.24,117965.0,68.4146,68.4589,68.3792,68.4501,117965.0
2018-08-21 12:00:00,77.23,77.26,77.22,77.26,81536.0,68.4412,68.4678,68.4323,68.4678,81536.0
2018-08-21 12:10:00,77.26,77.28,77.23,77.25,64923.0,68.4678,68.4855,68.4412,68.4589,64923.0
2018-08-21 12:20:00,77.25,77.29,77.22,77.27,70253.0,68.4589,68.4944,68.4323,68.4767,70253.0
2018-08-21 12:30:00,77.28,77.34,77.27,77.33,41699.0,68.4855,68.5387,68.4767,68.5298,41699.0
2018-08-21 12:40:00,77.33,77.35,77.3,77.34,42823.0,68.5298,68.5475,68.5032,68.5387,42823.0
2018-08-21 12:50:00,77.34,77.39,77.33,77.34,168790.0,68.5387,68.583,68.5298,68.5387,168790.0
2018-08-21 13:00:00,77.34,77.39,77.34,77.34,69800.0,68.5387,68.583,68.5387,68.5387,69800.0
2018-08-21 13:10:00,77.34,77.35,77.29,77.34,99647.0,68.5387,68.5475,68.4944,68.5387,99647.0
2018-08-21 13:20:00,77.34,77.39,77.33,77.37,96391.0,68.5387,68.583,68.5298,68.5653,96391.0
2018-08-21 13:30:00,77.38,77.4,77.35,77.38,100914.0,68.5741,68.5919,68.5475,68.5741,100914.0
2018-08-21 13:40:00,77.38,77.39,77.3,77.3,85080.0,68.5741,68.583,68.5032,68.5032,85080.0
2018-08-21 13:50:00,77.3,77.39,77.3,77.36,115171.0,68.5032,68.583,68.5032,68.5564,115171.0
2018-08-21 14:00:00,77.36,77.36,77.28,77.3,178844.0,68.5564,68.5564,68.4855,68.5032,178844.0
2018-08-21 14:10:00,77.3,77.39,77.3,77.38,79226.0,68.5032,68.583,68.5032,68.5741,79226.0
2018-08-21 14:20:00,77.38,77.43,77.36,77.42,194354.0,68.5741,68.6184,68.5564,68.6096,194354.0
2018-08-21 14:30:00,77.42,77.43,77.36,77.37,355017.0,68.6096,68.6184,68.5564,68.5653,355017.0
2018-08-21 14:40:00,77.36,77.4,77.34,77.35,313003.0,68.5564,68.5919,68.5387,68.5475,313003.0
2018-08-21 14:50:00,77.35,77.38,77.31,77.37,220373.0,68.5475,68.5741,68.5121,68.5653,220373.0
2018-08-21 15:00:00,77.37,77.44,77.36,77.43,103926.0,68.5653,68.6273,68.5564,68.6184,103926.0
2018-08-21 15:10:00,77.44,77.45,77.38,77.4,107787.0,68.6273,68.6362,68.5741,68.5919,107787.0
2018-08-21 15:20:00,77.39,77.46,77.37,77.42,268322.0,68.583,68.645,68.5653,68.6096,268322.0
2018-08-21 15:30:00,77.42,77.45,77.39,77.42,494801.0,68.6096,68.6362,68.583,68.6096,494801.0
2018-08-21 15:40:00,77.41,77.42,77.29,77.34,655934.0,68.6007,68.6096,68.4944,68.5387,655934.0
2018-08-21 15:50:00,77.34,77.43,77.31,77.34,2570275.0,68.5387,68.6184,68.5121,68.5387,2570275.0
2018-08-22 09:30:00,77.16,77.25,76.96,76.98,458460.0,68.3792,68.4589,68.2019,68.2197,458460.0
2018-08-22 09:40:00,76.99,77.02,76.78,76.88,314298.0,68.2285,68.2551,68.0424,68.131,314298.0
2018-08-22 09:50:00,76.88,76.9,76.71,76.88,898207.0,68.131,68.1488,67.9804,68.131,898207.0
2018-08-22 10:00:00,76.88,76.93,76.83,76.87,94651.0,68.131,68.1753,68.0867,68.1222,94651.0
2018-08-22 10:10:00,76.87,76.94,76.86,76.89,77708.0,68.1222,68.1842,68.1133,68.1399,77708.0
2018-08-22 10:20:00,76.9,76.93,76.79,76.79,129034.0,68.1488,68.1753,68.0513,68.0513,129034.0
2018-08-22 10:30:00,76.79,76.94,76.76,76.9,116324.0,68.0513,68.1842,68.0247,68.1488,116324.0
2018-08-22 10:40:00,76.89,76.99,76.87,76.97,134758.0,68.1399,68.2285,68.1222,68.2108,134758.0
2018-08-22 10:50:00,76.97,76.98,76.88,76.93,95845.0,68.2108,68.2197,68.131,68.1753,95845.0
2018-08-22 11:00:00,76.93,76.96,76.85,76.89,197413.0,68.1753,68.2019,68.1044,68.1399,197413.0
2018-08-22 11:10:00,76.89,76.92,76.86,76.87,67164.0,68.1399,68.1665,68.1133,68.1222,67164.0
2018-08-22 11:20:00,76.88,76.98,76.86,76.91,749064.0,68.131,68.2197,68.1133,68.1576,749064.0
2018-08-22 11:30:00,76.91,76.93,76.83,76.89,103658.0,68.1576,68.1753,68.0867,68.1399,103658.0
2018-08-22 11:40:00,76.89,76.95,76.87,76.87,70422.0,68.1399,68.1931,68.1222,68.1222,70422.0
2018-08-22 11:50:00,76.87,76.9,76.85,76.88,62823.0,68.1222,68.1488,68.1044,68.131,62823.0
2018-08-22 12:00:00,76.88,76.9,76.86,76.88,89394.0,68.131,68.1488,68.1133,68.131,89394.0
2018-08-22 12:10:00,76.88,76.89,76.83,76.85,61965.0,68.131,68.1399,68.0867,68.1044,61965.0
2018-08-22 12:20:00,76.85,76.87,76.78,76.8,78865.0,68.1044,68.1222,68.0424,68.0601,78865.0
2018-08-22 12:30:00,76.8,76.82,76.77,76.79,60812.0,68.0601,68.0779,68.0336,68.0513,60812.0
2018-08-22 12:40:00,76.79,76.83,76.79,76.81,63668.0,68.0513,68.0867,68.0513,68.069,63668.0
2018-08-22 12:50:00,76.81,76.82,76.77,76.79,66381.0,68.069,68.0779,68.0336,68.0513,66381.0
2018-08-22 13:00:00,76.79,76.81,76.74,76.77,90272.0,68.0513,68.069,68.007,68.0336,90272.0
2018-08-22 13:10:00,76.77,76.77,76.73,76.75,78811.0,68.0336,68.0336,67.9981,68.0158,78811.0
2018-08-22 13:20:00,76.75,76.78,76.74,76.74,58890.0,68.0158,68.0424,68.007,68.007,58890.0
2018-08-22 13:30:00,76.75,76.77,76.73,76.73,50143.0,68.0158,68.0336,67.9981,67.9981,50143.0
2018-08-22 13:40:00,76.73,76.77,76.72,76.74,41608.0,67.9981,68.0336,67.9892,68.007,41608.0
2018-08-22 13:50:00,76.73,76.76,76.72,76.76,58983.0,67.9981,68.0247,67.9892,68.0247,58983.0
2018-08-22 14:00:00,76.76,76.84,76.74,76.76,136799.0,68.0247,68.0956,68.007,68.0247,136799.0
2018-08-22 14:10:00,76.76,76.78,76.64,76.67,88347.0,68.0247,68.0424,67.9183,67.9449,88347.0
2018-08-22 14:20:00,76.67,76.7,76.62,76.68,124999.0,67.9449,67.9715,67.9006,67.9538,124999.0
2018-08-22 14:30:00,76.68,76.71,76.65,76.69,170409.0,67.9538,67.9804,67.9272,67.9627,170409.0
2018-08-22 14:40:00,76.68,76.7,76.66,76.68,53270.0,67.9538,67.9715,67.9361,67.9538,53270.0
2018-08-22 14:50:00,76.69,76.71,76.68,76.71,120974.0,67.9627,67.9804,67.9538,67.9804,120974.0
2018-08-22 15:00:00,76.71,76.75,76.7,76.72,106279.0,67.9804,68.0158,67.9715,67.9892,106279.0
2018-08-22 15:10:00,76.72,76.75,76.71,76.73,58138.0,67.9892,68.0158,67.9804,67.9981,58138.0
2018-08-22 15:20:00,76.72,76.73,76.7,76.72,73720.0,67.9892,67.9981,67.9715,67.9892,73720.0
2018-08-22 15:30:00,76.72,76.77,76.7,76.76,172472.0,67.9892,68.0336,67.9715,68.0247,172472.0
2018-08-22 15:40:00,76.75,76.76,76.69,76.69,201062.0,68.0158,68.0247,67.9627,67.9627,201062.0
2018-08-22 15:50:00,76.69,76.7,76.62,76.62,823659.0,67.9627,67.9715,67.9006,67.9006,823659.0
2018-08-23 09:30:00,76.65,76.65,76.44,76.47,290892.0,67.9272,67.9272,67.7411,67.7677,290892.0
2018-08-23 09:40:00,76.47,76.58,76.43,76.48,153895.0,67.7677,67.8652,67.7322,67.7766,153895.0
2018-08-23 09:50:00,76.48,76.65,76.48,76.51,290827.0,67.7766,67.9272,67.7766,67.8031,290827.0
2018-08-23 10:00:00,76.51,76.61,76.49,76.59,178681.0,67.8031,67.8918,67.7854,67.874,178681.0
2018-08-23 10:10:00,76.58,76.62,76.54,76.56,140544.0,67.8652,67.9006,67.8297,67.8475,140544.0
2018-08-23 10:20:00,76.56,76.63,76.54,76.62,164167.0,67.8475,67.9095,67.8297,67.9006,164167.0
2018-08-23 10:30:00,76.62,76.65,76.56,76.56,88958.0,67.9006,67.9272,67.8475,67.8475,88958.0
2018-08-23 10:40:00,76.55,76.62,76.51,76.52,144731.0,67.8386,67.9006,67.8031,67.812,144731.0
2018-08-23 10:50:00,76.52,76.53,76.44,76.46,138823.0,67.812,67.8209,67.7411,67.7588,138823.0
2018-08-23 11:00:00,76.46,76.51,76.42,76.43,129710.0,67.7588,67.8031,67.7234,67.7322,129710.0
2018-08-23 11:10:00,76.44,76.46,76.23,76.23,168444.0,67.7411,67.7588,67.555,67.555,168444.0
2018-08-23 11:20:00,76.24,76.36,76.21,76.33,217347.0,67.5639,67.6702,67.5373,67.6436,217347.0
2018-08-23 11:30:00,76.33,76.35,76.23,76.24,222274.0,67.6436,67.6614,67.555,67.5639,222274.0
2018-08-23 11:40:00,76.24,76.35,76.23,76.33,121262.0,67.5639,67.6614,67.555,67.6436,121262.0
2018-08-23 11:50:00,76.32,76.36,76.27,76.28,83008.0,67.6348,67.6702,67.5905,67.5993,83008.0
2018-08-23 12:00:00,76.29,76.39,76.28,76.38,61331.0,67.6082,67.6968,67.5993,67.6879,61331.0
2018-08-23 12:10:00,76.38,76.43,76.35,76.41,71599.0,67.6879,67.7322,67.6614,67.7145,71599.0
2018-08-23 12:20:00,76.42,76.45,76.4,76.41,51664.0,67.7234,67.75,67.7057,67.7145,51664.0
2018-08-23 12:30:00,76.42,76.42,76.38,76.4,65411.0,67.7234,67.7234,67.6879,67.7057,65411.0
2018-08-23 12:40:00,76.4,76.46,76.32,76.33,102960.0,67.7057,67.7588,67.6348,67.6436,102960.0
2018-08-23 12:50:00,76.33,76.38,76.31,76.34,190566.0,67.6436,67.6879,67.6259,67.6525,190566.0
2018-08-23 13:00:00,76.34,76.34,76.29,76.3,79423.0,67.6525,67.6525,67.6082,67.617,79423.0
2018-08-23 13:10:00,76.3,76.3,76.22,76.26,208885.0,67.617,67.617,67.5461,67.5816,208885.0
2018-08-23 13:20:00,76.26,76.33,76.25,76.33,137205.0,67.5816,67.6436,67.5727,67.6436,137205.0
2018-08-23 13:30:00,76.32,76.33,76.22,76.25,88272.0,67.6348,67.6436,67.5461,67.5727,88272.0
2018-08-23 13:40:00,76.25,76.29,76.23,76.25,83325.0,67.5727,67.6082,67.555,67.5727,83325.0
2018-08-23 13:50:00,76.25,76.27,76.22,76.24,85418.0,67.5727,67.5905,67.5461,67.5639,85418.0
2018-08-23 14:00:00,76.24,76.33,76.24,76.3,69999.0,67.5639,67.6436,67.5639,67.617,69999.0
2018-08-23 14:10:00,76.31,76.34,76.29,76.34,122690.0,67.6259,67.6525,67.6082,67.6525,122690.0
2018-08-23 14:20:00,76.33,76.38,76.32,76.37,56425.0,67.6436,67.6879,67.6348,67.6791,56425.0
2018-08-23 14:30:00,76.38,76.39,76.35,76.37,56369.0,67.6879,67.6968,67.6614,67.6791,56369.0
2018-08-23 14:40:00,76.37,76.45,76.35,76.4,89570.0,67.6791,67.75,67.6614,67.7057,89570.0
2018-08-23 14:50:00,76.39,76.39,76.35,76.38,71826.0,67.6968,67.6968,67.6614,67.6879,71826.0
2018-08-23 15:00:00,76.38,76.41,76.35,76.41,75595.0,67.6879,67.7145,67.6614,67.7145,75595.0
2018-08-23 15:10:00,76.42,76.43,76.39,76.4,132509.0,67.7234,67.7322,67.6968,67.7057,132509.0
2018-08-23 15:20:00,76.4,76.42,76.37,76.41,67865.0,67.7057,67.7234,67.6791,67.7145,67865.0
2018-08-23 15:30:00,76.41,76.42,76.34,76.36,171875.0,67.7145,67.7234,67.6525,67.6702,171875.0
2018-08-23 15:40:00,76.36,76.36,76.26,76.33,448896.0,67.6702,67.6702,67.5816,67.6436,448896.0
2018-08-23 15:50:00,76.32,76.38,76.28,76.38,1729289.0,67.6348,67.6879,67.5993,67.6879,1729289.0
2018-08-24 09:30:00,76.57,76.62,76.45,76.51,270881.0,67.8563,67.9006,67.75,67.8031,270881.0
2018-08-24 09:40:00,76.52,76.52,76.38,76.48,153959.0,67.812,67.812,67.6879,67.7766,153959.0
2018-08-24 09:50:00,76.47,76.49,76.36,76.42,123300.0,67.7677,67.7854,67.6702,67.7234,123300.0
2018-08-24 10:00:00,76.42,76.52,76.39,76.45,186642.0,67.7234,67.812,67.6968,67.75,186642.0
2018-08-24 10:10:00,76.44,76.5,76.41,76.47,99080.0,67.7411,67.7943,67.7145,67.7677,99080.0
2018-08-24 10:20:00,76.47,76.51,76.43,76.43,135056.0,67.7677,67.8031,67.7322,67.7322,135056.0
2018-08-24 10:30:00,76.43,76.61,76.41,76.61,142508.0,67.7322,67.8918,67.7145,67.8918,142508.0
2018-08-24 10:40:00,76.62,76.64,76.56,76.61,130075.0,67.9006,67.9183,67.8475,67.8918,130075.0
2018-08-24 10:50:00,76.61,76.66,76.57,76.61,770104.0,67.8918,67.9361,67.8563,67.8918,770104.0
2018-08-24 11:00:00,76.62,76.64,76.53,76.55,538584.0,67.9006,67.9183,67.8209,67.8386,538584.0
2018-08-24 11:10:00,76.55,76.64,76.55,76.64,72638.0,67.8386,67.9183,67.8386,67.9183,72638.0
2018-08-24 11:20:00,76.64,76.65,76.58,76.6,90624.0,67.9183,67.9272,67.8652,67.8829,90624.0
2018-08-24 11:30:00,76.6,76.73,76.57,76.69,365026.0,67.8829,67.9981,67.8563,67.9627,365026.0
2018-08-24 11:40:00,76.69,76.73,76.65,76.71,113646.0,67.9627,67.9981,67.9272,67.9804,113646.0
2018-08-24 11:50:00,76.7,76.74,76.7,76.71,96506.0,67.9715,68.007,67.9715,67.9804,96506.0
2018-08-24 12:00:00,76.71,76.74,76.7,76.73,52534.0,67.9804,68.007,67.9715,67.9981,52534.0
2018-08-24 12:10:00,76.74,76.75,76.68,76.71,58632.0,68.007,68.0158,67.9538,67.9804,58632.0
2018-08-24 12:20:00,76.71,76.74,76.7,76.74,56651.0,67.9804,68.007,67.9715,68.007,56651.0
2018-08-24 12:30:00,76.73,76.74,76.68,76.7,39338.0,67.9981,68.007,67.9538,67.9715,39338.0
2018-08-24 12:40:00,76.7,76.74,76.68,76.73,45745.0,67.9715,68.007,67.9538,67.9981,45745.0
2018-08-24 12:50:00,76.73,76.75,76.71,76.73,70141.0,67.9981,68.0158,67.9804,67.9981,70141.0
2018-08-24 13:00:00,76.74,76.77,76.7,76.7,60823.0,68.007,68.0336,67.9715,67.9715,60823.0
2018-08-24 13:10:00,76.69,76.71,76.65,76.67,47092.0,67.9627,67.9804,67.9272,67.9449,47092.0
2018-08-24 13:20:00,76.67,76.68,76.64,76.65,46018.0,67.9449,67.9538,67.9183,67.9272,46018.0
2018-08-24 13:30:00,76.64,76.66,76.61,76.64,69818.0,67.9183,67.9361,67.8918,67.9183,69818.0
2018-08-24 13:40:00,76.63,76.65,76.57,76.65,145447.0,67.9095,67.9272,67.8563,67.9272,145447.0
2018-08-24 13:50:00,76.65,76.68,76.61,76.66,46937.0,67.9272,67.9538,67.8918,67.9361,46937.0
2018-08-24 14:00:00,76.66,76.69,76.64,76.69,48281.0,67.9361,67.9627,67.9183,67.9627,48281.0
2018-08-24 14:10:00,76.68,76.74,76.67,76.7,62027.0,67.9538,68.007,67.9449,67.9715,62027.0
2018-08-24 14:20:00,76.7,76.71,76.66,76.69,49757.0,67.9715,67.9804,67.9361,67.9627,49757.0
2018-08-24 14:30:00,76.69,76.7,76.65,76.66,46270.0,67.9627,67.9715,67.9272,67.9361,46270.0
2018-08-24 14:40:00,76.66,76.69,76.65,76.66,49518.0,67.9361,67.9627,67.9272,67.9361,49518.0
2018-08-24 14:50:00,76.66,76.7,76.64,76.66,66187.0,67.9361,67.9715,67.9183,67.9361,66187.0
2018-08-24 15:00:00,76.65,76.67,76.63,76.63,47794.0,67.9272,67.9449,67.9095,67.9095,47794.0
2018-08-24 15:10:00,76.63,76.7,76.62,76.68,151222.0,67.9095,67.9715,67.9006,67.9538,151222.0
2018-08-24 15:20:00,76.67,76.68,76.62,76.63,92746.0,67.9449,67.9538,67.9006,67.9095,92746.0
2018-08-24 15:30:00,76.63,76.69,76.61,76.65,69435.0,67.9095,67.9627,67.8918,67.9272,69435.0
2018-08-24 15:40:00,76.64,76.72,76.64,76.7,122986.0,67.9183,67.9892,67.9183,67.9715,122986.0
2018-08-24 15:50:00,76.7,76.72,76.67,76.7,731860.0,67.9715,67.9892,67.9449,67.9715,731860.0
2018-08-27 09:30:00,77.1,77.39,77.01,77.38,487132.0,68.326,68.583,68.2462,68.5741,487132.0
2018-08-27 09:40:00,77.38,77.6,77.35,77.54,386081.0,68.5741,68.7691,68.5475,68.7159,386081.0
2018-08-27 09:50:00,77.52,77.6,77.5,77.58,166249.0,68.6982,68.7691,68.6805,68.7514,166249.0
2018-08-27 10:00:00,77.57,77.64,77.54,77.63,753191.0,68.7425,68.8045,68.7159,68.7957,753191.0
2018-08-27 10:10:00,77.63,77.64,77.56,77.59,323726.0,68.7957,68.8045,68.7337,68.7602,323726.0
2018-08-27 10:20:00,77.58,77.67,77.57,77.59,641539.0,68.7514,68.8311,68.7425,68.7602,641539.0
2018-08-27 10:30:00,77.59,77.6,77.44,77.46,659484.0,68.7602,68.7691,68.6273,68.645,659484.0
2018-08-27 10:40:00,77.45,77.53,77.44,77.47,235066.0,68.6362,68.7071,68.6273,68.6539,235066.0
2018-08-27 10:50:00,77.47,77.52,77.46,77.51,126201.0,68.6539,68.6982,68.645,68.6893,126201.0
2018-08-27 11:00:00,77.52,77.57,77.44,77.51,202719.0,68.6982,68.7425,68.6273,68.6893,202719.0
2018-08-27 11:10:00,77.52,77.57,77.47,77.53,106889.0,68.6982,68.7425,68.6539,68.7071,106889.0
2018-08-27 11:20:00,77.52,77.6,77.49,77.59,176602.0,68.6982,68.7691,68.6716,68.7602,176602.0
2018-08-27 11:30:00,77.58,77.6,77.5,77.5,161996.0,68.7514,68.7691,68.6805,68.6805,161996.0
2018-08-27 11:40:00,77.51,77.59,77.51,77.58,217015.0,68.6893,68.7602,68.6893,68.7514,217015.0
2018-08-27 11:50:00,77.58,77.69,77.55,77.68,277020.0,68.7514,68.8489,68.7248,68.84,277020.0
2018-08-27 12:00:00,77.68,77.7,77.61,77.64,89638.0,68.84,68.8577,68.778,68.8045,89638.0
2018-08-27 12:10:00,77.64,77.68,77.62,77.64,117945.0,68.8045,68.84,68.7868,68.8045,117945.0
2018-08-27 12:20:00,77.65,77.68,77.65,77.66,55048.0,68.8134,68.84,68.8134,68.8223,55048.0
2018-08-27 12:30:00,77.66,77.7,77.64,77.65,108443.0,68.8223,68.8577,68.8045,68.8134,108443.0
2018-08-27 12:40:00,77.65,77.69,77.65,77.66,79421.0,68.8134,68.8489,68.8134,68.8223,79421.0
2018-08-27 12:50:00,77.67,77.68,77.62,77.66,89661.0,68.8311,68.84,68.7868,68.8223,89661.0
2018-08-27 13:00:00,77.65,77.69,77.61,77.63,135859.0,68.8134,68.8489,68.778,68.7957,135859.0
2018-08-27 13:10:00,77.63,77.68,77.62,77.67,161188.0,68.7957,68.84,68.7868,68.8311,161188.0
2018-08-27 13:20:00,77.67,77.69,77.64,77.65,130569.0,68.8311,68.8489,68.8045,68.8134,130569.0
2018-08-27 13:30:00,77.66,77.69,77.61,77.66,137168.0,68.8223,68.8489,68.778,68.8223,137168.0
2018-08-27 13:40:00,77.66,77.67,77.63,77.65,70846.0,68.8223,68.8311,68.7957,68.8134,70846.0
2018-08-27 13:50:00,77.65,77.65,77.6,77.64,86470.0,68.8134,68.8134,68.7691,68.8045,86470.0
2018-08-27 14:00:00,77.65,77.68,77.59,77.6,132845.0,68.8134,68.84,68.7602,68.7691,132845.0
2018-08-27 14:10:00,77.61,77.64,77.59,77.62,129302.0,68.778,68.8045,68.7602,68.7868,129302.0
2018-08-27 14:20:00,77.62,77.68,77.61,77.68,138768.0,68.7868,68.84,68.778,68.84,138768.0
2018-08-27 14:30:00,77.67,77.71,77.65,77.69,176733.0,68.8311,68.8666,68.8134,68.8489,176733.0
2018-08-27 14:40:00,77.68,77.69,77.62,77.64,107809.0,68.84,68.8489,68.7868,68.8045,107809.0
2018-08-27 14:50:00,77.63,77.67,77.61,77.67,71760.0,68.7957,68.8311,68.778,68.8311,71760.0
2018-08-27 15:00:00,77.66,77.67,77.62,77.63,141887.0,68.8223,68.8311,68.7868,68.7957,141887.0
2018-08-27 15:10:00,77.62,77.63,77.54,77.55,164964.0,68.7868,68.7957,68.7159,68.7248,164964.0
2018-08-27 15:20:00,77.54,77.62,77.54,77.61,158604.0,68.7159,68.7868,68.7159,68.778,158604.0
2018-08-27 15:30:00,77.61,77.62,77.59,77.61,226111.0,68.778,68.7868,68.7602,68.778,226111.0
2018-08-27 15:40:00,77.6,77.63,77.58,77.62,334436.0,68.7691,68.7957,68.7514,68.7868,334436.0
2018-08-27 15:50:00,77.61,77.66,77.58,77.63,1109150.0,68.778,68.8223,68.7514,68.7957,1109150.0
2018-08-28 09:30:00,77.84,77.92,77.75,77.83,459825.0,68.9818,69.0527,68.902,68.9729,459825.0
2018-08-28 09:40:00,77.84,77.86,77.71,77.83,238871.0,68.9818,68.9995,68.8666,68.9729,238871.0
2018-08-28 09:50:00,77.82,77.85,77.72,77.77,187872.0,68.9641,68.9906,68.8754,68.9198,187872.0
2018-08-28 10:00:00,77.77,77.86,77.76,77.81,138867.0,68.9198,68.9995,68.9109,68.9552,138867.0
2018-08-28 10:10:00,77.81,77.82,77.68,77.73,314459.0,68.9552,68.9641,68.84,68.8843,314459.0
2018-08-28 10:20:00,77.73,77.76,77.65,77.71,209667.0,68.8843,68.9109,68.8134,68.8666,209667.0
2018-08-28 10:30:00,77.72,77.78,77.68,77.73,126606.0,68.8754,68.9286,68.84,68.8843,126606.0
2018-08-28 10:40:00,77.73,77.76,77.62,77.62,151785.0,68.8843,68.9109,68.7868,68.7868,151785.0
2018-08-28 10:50:00,77.63,77.74,77.63,77.73,103154.0,68.7957,68.8932,68.7957,68.8843,103154.0
2018-08-28 11:00:00,77.73,77.76,77.67,77.75,125816.0,68.8843,68.9109,68.8311,68.902,125816.0
2018-08-28 11:10:00,77.75,77.82,77.69,77.7,85128.0,68.902,68.9641,68.8489,68.8577,85128.0
2018-08-28 11:20:00,77.71,77.78,77.71,77.74,87430.0,68.8666,68.9286,68.8666,68.8932,87430.0
2018-08-28 11:30:00,77.74,77.74,77.58,77.59,168060.0,68.8932,68.8932,68.7514,68.7602,168060.0
2018-08-28 11:40:00,77.59,77.59,77.55,77.57,171407.0,68.7602,68.7602,68.7248,68.7425,171407.0
2018-08-28 11:50:00,77.57,77.58,77.48,77.5,152835.0,68.7425,68.7514,68.6628,68.6805,152835.0
2018-08-28 12:00:00,77.49,77.57,77.48,77.53,192965.0,68.6716,68.7425,68.6628,68.7071,192965.0
2018-08-28 12:10:00,77.54,77.59,77.53,77.58,55916.0,68.7159,68.7602,68.7071,68.7514,55916.0
2018-08-28 12:20:00,77.58,77.58,77.49,77.51,73640.0,68.7514,68.7514,68.6716,68.6893,73640.0
2018-08-28 12:30:00,77.52,77.55,77.51,77.54,35032.0,68.6982,68.7248,68.6893,68.7159,35032.0
2018-08-28 12:40:00,77.54,77.56,77.5,77.55,109620.0,68.7159,68.7337,68.6805,68.7248,109620.0
2018-08-28 12:50:00,77.55,77.57,77.54,77.54,47038.0,68.7248,68.7425,68.7159,68.7159,47038.0
2018-08-28 13:00:00,77.55,77.58,77.53,77.57,65307.0,68.7248,68.7514,68.7071,68.7425,65307.0
2018-08-28 13:10:00,77.56,77.58,77.53,77.56,59763.0,68.7337,68.7514,68.7071,68.7337,59763.0
2018-08-28 13:20:00,77.56,77.57,77.47,77.5,104016.0,68.7337,68.7425,68.6539,68.6805,104016.0
2018-08-28 13:30:00,77.5,77.57,77.47,77.55,56743.0,68.6805,68.7425,68.6539,68.7248,56743.0
2018-08-28 13:40:00,77.56,77.59,77.55,77.58,56347.0,68.7337,68.7602,68.7248,68.7514,56347.0
2018-08-28 13:50:00,77.58,77.6,77.54,77.55,56243.0,68.7514,68.7691,68.7159,68.7248,56243.0
2018-08-28 14:00:00,77.54,77.56,77.52,77.54,54340.0,68.7159,68.7337,68.6982,68.7159,54340.0
2018-08-28 14:10:00,77.54,77.58,77.54,77.58,60150.0,68.7159,68.7514,68.7159,68.7514,60150.0
2018-08-28 14:20:00,77.58,77.63,77.57,77.61,127486.0,68.7514,68.7957,68.7425,68.778,127486.0
2018-08-28 14:30:00,77.62,77.63,77.59,77.6,153730.0,68.7868,68.7957,68.7602,68.7691,153730.0
2018-08-28 14:40:00,77.6,77.66,77.6,77.63,74832.0,68.7691,68.8223,68.7691,68.7957,74832.0
2018-08-28 14:50:00,77.63,77.64,77.59,77.61,122914.0,68.7957,68.8045,68.7602,68.778,122914.0
2018-08-28 15:00:00,77.61,77.62,77.57,77.6,85910.0,68.778,68.7868,68.7425,68.7691,85910.0
2018-08-28 15:10:00,77.6,77.65,77.59,77.59,147240.0,68.7691,68.8134,68.7602,68.7602,147240.0
2018-08-28 15:20:00,77.59,77.6,77.54,77.57,159202.0,68.7602,68.7691,68.7159,68.7425,159202.0
2018-08-28 15:30:00,77.58,77.6,77.56,77.58,233084.0,68.7514,68.7691,68.7337,68.7514,233084.0
2018-08-28 15:40:00,77.58,77.58,77.5,77.51,340400.0,68.7514,68.7514,68.6805,68.6893,340400.0
2018-08-28 15:50:00,77.5,77.55,77.47,77.54,2186127.0,68.6805,68.7248,68.6539,68.7159,2186127.0
2018-08-29 09:30:00,77.59,77.64,77.41,77.54,386164.0,68.7602,68.8045,68.6007,68.7159,386164.0
2018-08-29 09:40:00,77.53,77.6,77.45,77.49,220815.0,68.7071,68.7691,68.6362,68.6716,220815.0
2018-08-29 09:50:00,77.49,77.54,77.45,77.49,130333.0,68.6716,68.7159,68.6362,68.6716,130333.0
2018-08-29 10:00:00,77.48,77.53,77.4,77.49,185000.0,68.6628,68.7071,68.5919,68.6716,185000.0
2018-08-29 10:10:00,77.49,77.52,77.42,77.43,116878.0,68.6716,68.6982,68.6096,68.6184,116878.0
2018-08-29 10:20:00,77.43,77.46,77.39,77.43,126300.0,68.6184,68.645,68.583,68.6184,126300.0
2018-08-29 10:30:00,77.44,77.46,77.36,77.38,163229.0,68.6273,68.645,68.5564,68.5741,163229.0
2018-08-29 10:40:00,77.38,77.44,77.36,77.43,112315.0,68.5741,68.6273,68.5564,68.6184,112315.0
2018-08-29 10:50:00,77.43,77.45,77.38,77.44,127761.0,68.6184,68.6362,68.5741,68.6273,127761.0
2018-08-29 11:00:00,77.44,77.49,77.42,77.47,89749.0,68.6273,68.6716,68.6096,68.6539,89749.0
2018-08-29 11:10:00,77.47,77.54,77.45,77.52,173513.0,68.6539,68.7159,68.6362,68.6982,173513.0
2018-08-29 11:20:00,77.51,77.61,77.5,77.58,107345.0,68.6893,68.778,68.6805,68.7514,107345.0
2018-08-29 11:30:00,77.57,77.64,77.56,77.56,106811.0,68.7425,68.8045,68.7337,68.7337,106811.0
2018-08-29 11:40:00,77.56,77.59,77.53,77.58,122372.0,68.7337,68.7602,68.7071,68.7514,122372.0
2018-08-29 11:50:00,77.58,77.63,77.57,77.63,148538.0,68.7514,68.7957,68.7425,68.7957,148538.0
2018-08-29 12:00:00,77.63,77.66,77.6,77.65,98794.0,68.7957,68.8223,68.7691,68.8134,98794.0
2018-08-29 12:10:00,77.65,77.7,77.64,77.68,50130.0,68.8134,68.8577,68.8045,68.84,50130.0
2018-08-29 12:20:00,77.68,77.68,77.62,77.65,49751.0,68.84,68.84,68.7868,68.8134,49751.0
2018-08-29 12:30:00,77.65,77.7,77.64,77.69,50517.0,68.8134,68.8577,68.8045,68.8489,50517.0
2018-08-29 12:40:00,77.69,77.71,77.67,77.67,39039.0,68.8489,68.8666,68.8311,68.8311,39039.0
2018-08-29 12:50:00,77.67,77.71,77.66,77.68,229352.0,68.8311,68.8666,68.8223,68.84,229352.0
2018-08-29 13:00:00,77.69,77.72,77.66,77.69,67063.0,68.8489,68.8754,68.8223,68.8489,67063.0
2018-08-29 13:10:00,77.69,77.73,77.67,77.67,53706.0,68.8489,68.8843,68.8311,68.8311,53706.0
2018-08-29 13:20:00,77.67,77.68,77.62,77.62,190613.0,68.8311,68.84,68.7868,68.7868,190613.0
2018-08-29 13:30:00,77.61,77.65,77.59,77.62,158430.0,68.778,68.8134,68.7602,68.7868,158430.0
2018-08-29 13:40:00,77.63,77.64,77.57,77.59,197665.0,68.7957,68.8045,68.7425,68.7602,197665.0
2018-08-29 13:50:00,77.59,77.6,77.56,77.57,114484.0,68.7602,68.7691,68.7337,68.7425,114484.0
2018-08-29 14:00:00,77.56,77.59,77.55,77.57,59112.0,68.7337,68.7602,68.7248,68.7425,59112.0
2018-08-29 14:10:00,77.57,77.61,77.57,77.61,66741.0,68.7425,68.778,68.7425,68.778,66741.0
2018-08-29 14:20:00,77.6,77.63,77.58,77.61,85411.0,68.7691,68.7957,68.7514,68.778,85411.0
2018-08-29 14:30:00,77.62,77.64,77.6,77.61,55641.0,68.7868,68.8045,68.7691,68.778,55641.0
2018-08-29 14:40:00,77.61,77.63,77.6,77.63,70378.0,68.778,68.7957,68.7691,68.7957,70378.0
2018-08-29 14:50:00,77.62,77.62,77.59,77.6,96858.0,68.7868,68.7868,68.7602,68.7691,96858.0
2018-08-29 15:00:00,77.6,77.62,77.59,77.61,84783.0,68.7691,68.7868,68.7602,68.778,84783.0
2018-08-29 15:10:00,77.61,77.64,77.6,77.63,93650.0,68.778,68.8045,68.7691,68.7957,93650.0
2018-08-29 15:20:00,77.63,77.66,77.62,77.65,153659.0,68.7957,68.8223,68.7868,68.8134,153659.0
2018-08-29 15:30:00,77.65,77.68,77.63,77.67,192391.0,68.8134,68.84,68.7957,68.8311,192391.0
2018-08-29 15:40:00,77.67,77.69,77.66,77.69,196111.0,68.8311,68.8489,68.8223,68.8489,196111.0
2018-08-29 15:50:00,77.69,77.7,77.57,77.61,1107445.0,68.8489,68.8577,68.7425,68.778,1107445.0
2018-08-30 09:30:00,77.42,77.58,77.35,77.5,378172.0,68.6096,68.7514,68.5475,68.6805,378172.0
2018-08-30 09:40:00,77.5,77.61,77.47,77.47,230395.0,68.6805,68.778,68.6539,68.6539,230395.0
2018-08-30 09:50:00,77.46,77.47,77.36,77.44,948247.0,68.645,68.6539,68.5564,68.6273,948247.0
2018-08-30 10:00:00,77.44,77.49,77.36,77.37,179279.0,68.6273,68.6716,68.5564,68.5653,179279.0
2018-08-30 10:10:00,77.38,77.43,77.34,77.43,104407.0,68.5741,68.6184,68.5387,68.6184,104407.0
2018-08-30 10:20:00,77.43,77.46,77.34,77.39,90432.0,68.6184,68.645,68.5387,68.583,90432.0
2018-08-30 10:30:00,77.4,77.48,77.35,77.41,124246.0,68.5919,68.6628,68.5475,68.6007,124246.0
2018-08-30 10:40:00,77.41,77.44,77.36,77.43,75967.0,68.6007,68.6273,68.5564,68.6184,75967.0
2018-08-30 10:50:00,77.43,77.43,77.38,77.39,31975.0,68.6184,68.6184,68.5741,68.583,31975.0
2018-08-30 11:00:00,77.38,77.44,77.33,77.35,86083.0,68.5741,68.6273,68.5298,68.5475,86083.0
2018-08-30 11:10:00,77.35,77.38,77.32,77.32,73706.0,68.5475,68.5741,68.521,68.521,73706.0
2018-08-30 11:20:00,77.32,77.33,77.22,77.25,187466.0,68.521,68.5298,68.4323,68.4589,187466.0
2018-08-30 11:30:00,77.25,77.28,77.22,77.23,131611.0,68.4589,68.4855,68.4323,68.4412,131611.0
2018-08-30 11:40:00,77.23,77.27,77.2,77.24,97469.0,68.4412,68.4767,68.4146,68.4501,97469.0
2018-08-30 11:50:00,77.24,77.29,77.2,77.21,168903.0,68.4501,68.4944,68.4146,68.4235,168903.0
2018-08-30 12:00:00,77.21,77.24,77.17,77.2,938835.0,68.4235,68.4501,68.388,68.4146,938835.0
2018-08-30 12:10:00,77.2,77.23,77.19,77.21,218809.0,68.4146,68.4412,68.4058,68.4235,218809.0
2018-08-30 12:20:00,77.21,77.26,77.2,77.23,143268.0,68.4235,68.4678,68.4146,68.4412,143268.0
2018-08-30 12:30:00,77.24,77.29,77.22,77.29,59501.0,68.4501,68.4944,68.4323,68.4944,59501.0
2018-08-30 12:40:00,77.29,77.31,77.25,77.27,50164.0,68.4944,68.5121,68.4589,68.4767,50164.0
2018-08-30 12:50:00,77.27,77.34,77.27,77.32,60708.0,68.4767,68.5387,68.4767,68.521,60708.0
2018-08-30 13:00:00,77.33,77.35,77.31,77.34,77181.0,68.5298,68.5475,68.5121,68.5387,77181.0
2018-08-30 13:10:00,77.35,77.36,77.32,77.34,40502.0,68.5475,68.5564,68.521,68.5387,40502.0
2018-08-30 13:20:00,77.34,77.36,77.34,77.34,44082.0,68.5387,68.5564,68.5387,68.5387,44082.0
2018-08-30 13:30:00,77.34,77.36,77.31,77.35,144326.0,68.5387,68.5564,68.5121,68.5475,144326.0
2018-08-30 13:40:00,77.34,77.36,77.32,77.36,71132.0,68.5387,68.5564,68.521,68.5564,71132.0
2018-08-30 13:50:00,77.36,77.36,77.28,77.28,86354.0,68.5564,68.5564,68.4855,68.4855,86354.0
2018-08-30 14:00:00,77.28,77.31,77.24,77.26,152234.0,68.4855,68.5121,68.4501,68.4678,152234.0
2018-08-30 14:10:00,77.26,77.28,77.01,77.02,690473.0,68.4678,68.4855,68.2462,68.2551,690473.0
2018-08-30 14:20:00,77.02,77.06,76.86,76.95,827471.0,68.2551,68.2906,68.1133,68.1931,827471.0
2018-08-30 14:30:00,76.95,77.12,76.94,77.12,259651.0,68.1931,68.3437,68.1842,68.3437,259651.0
2018-08-30 14:40:00,77.12,77.13,77.03,77.12,182787.0,68.3437,68.3526,68.264,68.3437,182787.0
2018-08-30 14:50:00,77.12,77.12,77.01,77.01,177161.0,68.3437,68.3437,68.2462,68.2462,177161.0
2018-08-30 15:00:00,77.0,77.0,76.89,76.94,183587.0,68.2374,68.2374,68.1399,68.1842,183587.0
2018-08-30 15:10:00,76.94,76.98,76.88,76.93,211754.0,68.1842,68.2197,68.131,68.1753,211754.0
2018-08-30 15:20:00,76.93,76.98,76.89,76.95,177379.0,68.1753,68.2197,68.1399,68.1931,177379.0
2018-08-30 15:30:00,76.96,77.0,76.92,76.97,257852.0,68.2019,68.2374,68.1665,68.2108,257852.0
2018-08-30 15:40:00,76.97,77.01,76.93,76.94,228686.0,68.2108,68.2462,68.1753,68.1842,228686.0
2018-08-30 15:50:00,76.93,77.08,76.92,77.04,1343468.0,68.1753,68.3083,68.1665,68.2728,1343468.0
2018-08-31 09:30:00,76.86,77.03,76.8,76.92,264772.0,68.1133,68.264,68.0601,68.1665,264772.0
2018-08-31 09:40:00,76.93,77.11,76.9,77.06,194803.0,68.1753,68.3349,68.1488,68.2906,194803.0
2018-08-31 09:50:00,77.05,77.11,77.01,77.05,85717.0,68.2817,68.3349,68.2462,68.2817,85717.0
2018-08-31 10:00:00,77.05,77.18,77.03,77.13,131568.0,68.2817,68.3969,68.264,68.3526,131568.0
2018-08-31 10:10:00,77.13,77.24,77.13,77.17,112417.0,68.3526,68.4501,68.3526,68.388,112417.0
2018-08-31 10:20:00,77.17,77.18,77.02,77.07,245134.0,68.388,68.3969,68.2551,68.2994,245134.0
2018-08-31 10:30:00,77.07,77.11,77.04,77.11,138219.0,68.2994,68.3349,68.2728,68.3349,138219.0
2018-08-31 10:40:00,77.11,77.11,77.01,77.03,249875.0,68.3349,68.3349,68.2462,68.264,249875.0
2018-08-31 10:50:00,77.03,77.07,77.01,77.07,68711.0,68.264,68.2994,68.2462,68.2994,68711.0
2018-08-31 11:00:00,77.07,77.14,76.97,76.97,335919.0,68.2994,68.3614,68.2108,68.2108,335919.0
2018-08-31 11:10:00,76.97,77.02,76.96,76.98,66609.0,68.2108,68.2551,68.2019,68.2197,66609.0
2018-08-31 11:20:00,76.97,76.98,76.9,76.93,153041.0,68.2108,68.2197,68.1488,68.1753,153041.0
2018-08-31 11:30:00,76.94,77.03,76.93,77.03,51710.0,68.1842,68.264,68.1753,68.264,51710.0
2018-08-31 11:40:00,77.02,77.04,76.92,76.93,99250.0,68.2551,68.2728,68.1665,68.1753,99250.0
2018-08-31 11:50:00,76.94,76.97,76.87,76.88,95319.0,68.1842,68.2108,68.1222,68.131,95319.0
2018-08-31 12:00:00,76.88,76.88,76.82,76.88,88739.0,68.131,68.131,68.0779,68.131,88739.0
2018-08-31 12:10:00,76.87,76.92,76.85,76.91,40582.0,68.1222,68.1665,68.1044,68.1576,40582.0
2018-08-31 12:20:00,76.9,76.91,76.84,76.89,65430.0,68.1488,68.1576,68.0956,68.1399,65430.0
2018-08-31 12:30:00,76.89,76.89,76.79,76.84,124657.0,68.1399,68.1399,68.0513,68.0956,124657.0
2018-08-31 12:40:00,76.84,76.94,76.84,76.92,134926.0,68.0956,68.1842,68.0956,68.1665,134926.0
2018-08-31 12:50:00,76.92,76.96,76.9,76.93,112903.0,68.1665,68.2019,68.1488,68.1753,112903.0
2018-08-31 13:00:00,76.93,76.96,76.9,76.95,42568.0,68.1753,68.2019,68.1488,68.1931,42568.0
2018-08-31 13:10:00,76.96,76.98,76.93,76.96,41917.0,68.2019,68.2197,68.1753,68.2019,41917.0
2018-08-31 13:20:00,76.96,77.0,76.94,76.96,27174.0,68.2019,68.2374,68.1842,68.2019,27174.0
2018-08-31 13:30:00,76.95,76.99,76.9,76.95,61561.0,68.1931,68.2285,68.1488,68.1931,61561.0
2018-08-31 13:40:00,76.95,76.99,76.93,76.98,61834.0,68.1931,68.2285,68.1753,68.2197,61834.0
2018-08-31 13:50:00,76.98,76.99,76.96,76.99,32422.0,68.2197,68.2285,68.2019,68.2285,32422.0
2018-08-31 14:00:00,76.99,76.99,76.94,76.95,169855.0,68.2285,68.2285,68.1842,68.1931,169855.0
2018-08-31 14:10:00,76.95,76.95,76.9,76.93,49292.0,68.1931,68.1931,68.1488,68.1753,49292.0
2018-08-31 14:20:00,76.92,76.94,76.88,76.91,185709.0,68.1665,68.1842,68.131,68.1576,185709.0
2018-08-31 14:30:00,76.9,76.92,76.88,76.9,142677.0,68.1488,68.1665,68.131,68.1488,142677.0
2018-08-31 14:40:00,76.9,76.95,76.89,76.95,101791.0,68.1488,68.1931,68.1399,68.1931,101791.0
2018-08-31 14:50:00,76.95,76.99,76.92,76.92,185235.0,68.1931,68.2285,68.1665,68.1665,185235.0
2018-08-31 15:00:00,76.92,77.03,76.91,76.99,121188.0,68.1665,68.264,68.1576,68.2285,121188.0
2018-08-31 15:10:00,76.99,77.03,76.96,77.02,207369.0,68.2285,68.264,68.2019,68.2551,207369.0
2018-08-31 15:20:00,77.02,77.03,76.88,76.89,678267.0,68.2551,68.264,68.131,68.1399,678267.0
2018-08-31 15:30:00,76.9,77.13,76.89,77.1,369719.0,68.1488,68.3526,68.1399,68.326,369719.0
2018-08-31 15:40:00,77.09,77.1,77.03,77.05,488893.0,68.3171,68.326,68.264,68.2817,488893.0
2018-08-31 15:50:00,77.05,77.15,77.04,77.07,1069203.0,68.2817,68.3703,68.2728,68.2994,1069203.0
2018-09-04 09:30:00,76.81,77.0,76.77,76.8,354917.0,68.069,68.2374,68.0336,68.0601,354917.0
2018-09-04 09:40:00,76.79,76.83,76.7,76.71,335911.0,68.0513,68.0867,67.9715,67.9804,335911.0
2018-09-04 09:50:00,76.72,76.78,76.66,76.77,190146.0,67.9892,68.0424,67.9361,68.0336,190146.0
2018-09-04 10:00:00,76.78,76.89,76.77,76.83,324808.0,68.0424,68.1399,68.0336,68.0867,324808.0
2018-09-04 10:10:00,76.82,76.99,76.82,76.96,136095.0,68.0779,68.2285,68.0779,68.2019,136095.0
2018-09-04 10:20:00,76.97,77.03,76.88,76.88,223928.0,68.2108,68.264,68.131,68.131,223928.0
2018-09-04 10:30:00,76.88,76.95,76.83,76.89,91047.0,68.131,68.1931,68.0867,68.1399,91047.0
2018-09-04 10:40:00,76.88,76.97,76.83,76.95,167683.0,68.131,68.2108,68.0867,68.1931,167683.0
2018-09-04 10:50:00,76.95,77.0,76.92,76.93,129110.0,68.1931,68.2374,68.1665,68.1753,129110.0
2018-09-04 11:00:00,76.92,76.99,76.89,76.93,242272.0,68.1665,68.2285,68.1399,68.1753,242272.0
2018-09-04 11:10:00,76.94,76.94,76.82,76.89,105369.0,68.1842,68.1842,68.0779,68.1399,105369.0
2018-09-04 11:20:00,76.89,76.89,76.79,76.81,104068.0,68.1399,68.1399,68.0513,68.069,104068.0
2018-09-04 11:30:00,76.8,76.93,76.8,76.92,151309.0,68.0601,68.1753,68.0601,68.1665,151309.0
2018-09-04 11:40:00,76.91,76.91,76.8,76.84,269556.0,68.1576,68.1576,68.0601,68.0956,269556.0
2018-09-04 11:50:00,76.84,76.85,76.77,76.8,117120.0,68.0956,68.1044,68.0336,68.0601,117120.0
2018-09-04 12:00:00,76.81,76.83,76.73,76.74,139983.0,68.069,68.0867,67.9981,68.007,139983.0
2018-09-04 12:10:00,76.73,76.79,76.71,76.77,160347.0,67.9981,68.0513,67.9804,68.0336,160347.0
2018-09-04 12:20:00,76.77,76.78,76.65,76.75,173020.0,68.0336,68.0424,67.9272,68.0158,173020.0
2018-09-04 12:30:00,76.75,76.77,76.7,76.72,150298.0,68.0158,68.0336,67.9715,67.9892,150298.0
2018-09-04 12:40:00,76.72,76.78,76.71,76.78,153610.0,67.9892,68.0424,67.9804,68.0424,153610.0
2018-09-04 12:50:00,76.77,76.8,76.73,76.79,124421.0,68.0336,68.0601,67.9981,68.0513,124421.0
2018-09-04 13:00:00,76.79,76.85,76.77,76.8,219352.0,68.0513,68.1044,68.0336,68.0601,219352.0
2018-09-04 13:10:00,76.81,76.84,76.79,76.8,135153.0,68.069,68.0956,68.0513,68.0601,135153.0
2018-09-04 13:20:00,76.8,76.83,76.77,76.81,118951.0,68.0601,68.0867,68.0336,68.069,118951.0
2018-09-04 13:30:00,76.82,76.84,76.79,76.8,156053.0,68.0779,68.0956,68.0513,68.0601,156053.0
2018-09-04 13:40:00,76.79,76.86,76.76,76.82,173420.0,68.0513,68.1133,68.0247,68.0779,173420.0
2018-09-04 13:50:00,76.82,76.88,76.82,76.87,135314.0,68.0779,68.131,68.0779,68.1222,135314.0
2018-09-04 14:00:00,76.86,76.92,76.85,76.9,109764.0,68.1133,68.1665,68.1044,68.1488,109764.0
2018-09-04 14:10:00,76.91,76.97,76.89,76.94,67488.0,68.1576,68.2108,68.1399,68.1842,67488.0
2018-09-04 14:20:00,76.94,77.02,76.93,76.98,98251.0,68.1842,68.2551,68.1753,68.2197,98251.0
2018-09-04 14:30:00,76.97,77.02,76.94,77.01,65636.0,68.2108,68.2551,68.1842,68.2462,65636.0
2018-09-04 14:40:00,77.01,77.05,76.98,77.01,92574.0,68.2462,68.2817,68.2197,68.2462,92574.0
2018-09-04 14:50:00,77.0,77.1,77.0,77.08,88991.0,68.2374,68.326,68.2374,68.3083,88991.0
2018-09-04 15:00:00,77.08,77.09,77.01,77.05,233030.0,68.3083,68.3171,68.2462,68.2817,233030.0
2018-09-04 15:10:00,77.05,77.07,77.02,77.04,105884.0,68.2817,68.2994,68.2551,68.2728,105884.0
2018-09-04 15:20:00,77.03,77.07,77.0,77.03,113827.0,68.264,68.2994,68.2374,68.264,113827.0
2018-09-04 15:30:00,77.03,77.06,77.01,77.05,170730.0,68.264,68.2906,68.2462,68.2817,170730.0
2018-09-04 15:40:00,77.05,77.05,76.96,76.98,551712.0,68.2817,68.2817,68.2019,68.2197,551712.0
2018-09-04 15:50:00,76.99,77.09,76.95,77.08,1096597.0,68.2285,68.3171,68.1931,68.3083,1096597.0
2018-09-05 09:30:00,76.91,77.01,76.71,77.0,313730.0,68.1576,68.2462,67.9804,68.2374,313730.0
2018-09-05 09:40:00,77.0,77.16,76.99,77.16,219398.0,68.2374,68.3792,68.2285,68.3792,219398.0
2018-09-05 09:50:00,77.17,77.17,77.03,77.09,236399.0,68.388,68.388,68.264,68.3171,236399.0
2018-09-05 10:00:00,77.09,77.15,77.05,77.15,301697.0,68.3171,68.3703,68.2817,68.3703,301697.0
2018-09-05 10:10:00,77.14,77.15,76.97,77.06,297966.0,68.3614,68.3703,68.2108,68.2906,297966.0
2018-09-05 10:20:00,77.06,77.12,76.94,77.12,619280.0,68.2906,68.3437,68.1842,68.3437,619280.0
2018-09-05 10:30:00,77.11,77.12,76.91,76.98,305533.0,68.3349,68.3437,68.1576,68.2197,305533.0
2018-09-05 10:40:00,76.97,77.17,76.95,77.09,202463.0,68.2108,68.388,68.1931,68.3171,202463.0
2018-09-05 10:50:00,77.09,77.25,77.07,77.19,318723.0,68.3171,68.4589,68.2994,68.4058,318723.0
2018-09-05 11:00:00,77.19,77.25,77.19,77.22,136108.0,68.4058,68.4589,68.4058,68.4323,136108.0
2018-09-05 11:10:00,77.21,77.34,77.19,77.34,179934.0,68.4235,68.5387,68.4058,68.5387,179934.0
2018-09-05 11:20:00,77.34,77.37,77.21,77.21,169358.0,68.5387,68.5653,68.4235,68.4235,169358.0
2018-09-05 11:30:00,77.21,77.29,77.16,77.26,170249.0,68.4235,68.4944,68.3792,68.4678,170249.0
2018-09-05 11:40:00,77.27,77.3,77.22,77.3,82520.0,68.4767,68.5032,68.4323,68.5032,82520.0
2018-09-05 11:50:00,77.31,77.39,77.31,77.32,114117.0,68.5121,68.583,68.5121,68.521,114117.0
2018-09-05 12:00:00,77.33,77.42,77.33,77.37,185085.0,68.5298,68.6096,68.5298,68.5653,185085.0
2018-09-05 12:10:00,77.37,77.42,77.3,77.41,205555.0,68.5653,68.6096,68.5032,68.6007,205555.0
2018-09-05 12:20:00,77.42,77.44,77.39,77.4,108899.0,68.6096,68.6273,68.583,68.5919,108899.0
2018-09-05 12:30:00,77.4,77.47,77.4,77.45,187764.0,68.5919,68.6539,68.5919,68.6362,187764.0
2018-09-05 12:40:00,77.45,77.45,77.41,77.41,56142.0,68.6362,68.6362,68.6007,68.6007,56142.0
2018-09-05 12:50:00,77.42,77.42,77.34,77.34,115272.0,68.6096,68.6096,68.5387,68.5387,115272.0
2018-09-05 13:00:00,77.34,77.44,77.34,77.43,55690.0,68.5387,68.6273,68.5387,68.6184,55690.0
2018-09-05 13:10:00,77.44,77.54,77.42,77.5,61201.0,68.6273,68.7159,68.6096,68.6805,61201.0
2018-09-05 13:20:00,77.5,77.54,77.49,77.53,71366.0,68.6805,68.7159,68.6716,68.7071,71366.0
2018-09-05 13:30:00,77.53,77.58,77.5,77.51,143079.0,68.7071,68.7514,68.6805,68.6893,143079.0
2018-09-05 13:40:00,77.51,77.51,77.44,77.45,567424.0,68.6893,68.6893,68.6273,68.6362,567424.0
2018-09-05 13:50:00,77.45,77.5,77.44,77.49,67339.0,68.6362,68.6805,68.6273,68.6716,67339.0
2018-09-05 14:00:00,77.5,77.53,77.45,77.46,99236.0,68.6805,68.7071,68.6362,68.645,99236.0
2018-09-05 14:10:00,77.47,77.5,77.42,77.5,133532.0,68.6539,68.6805,68.6096,68.6805,133532.0
2018-09-05 14:20:00,77.5,77.51,77.44,77.47,122143.0,68.6805,68.6893,68.6273,68.6539,122143.0
2018-09-05 14:30:00,77.47,77.5,77.43,77.49,183095.0,68.6539,68.6805,68.6184,68.6716,183095.0
2018-09-05 14:40:00,77.48,77.49,77.43,77.44,64703.0,68.6628,68.6716,68.6184,68.6273,64703.0
2018-09-05 14:50:00,77.44,77.45,77.38,77.44,102108.0,68.6273,68.6362,68.5741,68.6273,102108.0
2018-09-05 15:00:00,77.44,77.46,77.41,77.45,79081.0,68.6273,68.645,68.6007,68.6362,79081.0
2018-09-05 15:10:00,77.45,77.53,77.42,77.49,186782.0,68.6362,68.7071,68.6096,68.6716,186782.0
2018-09-05 15:20:00,77.5,77.51,77.43,77.47,93715.0,68.6805,68.6893,68.6184,68.6539,93715.0
2018-09-05 15:30:00,77.47,77.5,77.46,77.49,201975.0,68.6539,68.6805,68.645,68.6716,201975.0
2018-09-05 15:40:00,77.49,77.5,77.41,77.43,541959.0,68.6716,68.6805,68.6007,68.6184,541959.0
2018-09-05 15:50:00,77.43,77.61,77.41,77.56,1952658.0,68.6184,68.778,68.6007,68.7337,1952658.0
2018-09-06 09:30:00,77.64,78.01,77.5,77.94,372871.0,68.8045,69.1324,68.6805,69.0704,372871.0
2018-09-06 09:40:00,77.95,78.05,77.9,77.98,164246.0,69.0793,69.1679,69.035,69.1059,164246.0
2018-09-06 09:50:00,77.98,78.06,77.9,78.03,262537.0,69.1059,69.1768,69.035,69.1502,262537.0
2018-09-06 10:00:00,78.03,78.03,77.88,77.92,168194.0,69.1502,69.1502,69.0172,69.0527,168194.0
2018-09-06 10:10:00,77.91,77.92,77.76,77.85,279893.0,69.0438,69.0527,68.9109,68.9906,279893.0
2018-09-06 10:20:00,77.85,77.95,77.79,77.94,212794.0,68.9906,69.0793,68.9375,69.0704,212794.0
2018-09-06 10:30:00,77.94,77.96,77.84,77.96,199769.0,69.0704,69.0881,68.9818,69.0881,199769.0
2018-09-06 10:40:00,77.96,78.0,77.72,77.74,285829.0,69.0881,69.1236,68.8754,68.8932,285829.0
2018-09-06 10:50:00,77.75,77.82,77.68,77.77,220004.0,68.902,68.9641,68.84,68.9198,220004.0
2018-09-06 11:00:00,77.77,77.79,77.56,77.6,326640.0,68.9198,68.9375,68.7337,68.7691,326640.0
2018-09-06 11:10:00,77.58,77.68,77.57,77.59,165054.0,68.7514,68.84,68.7425,68.7602,165054.0
2018-09-06 11:20:00,77.6,77.73,77.55,77.67,173347.0,68.7691,68.8843,68.7248,68.8311,173347.0
2018-09-06 11:30:00,77.67,77.75,77.65,77.71,150920.0,68.8311,68.902,68.8134,68.8666,150920.0
2018-09-06 11:40:00,77.71,77.8,77.67,77.78,120429.0,68.8666,68.9463,68.8311,68.9286,120429.0
2018-09-06 11:50:00,77.77,77.84,77.74,77.81,155492.0,68.9198,68.9818,68.8932,68.9552,155492.0
2018-09-06 12:00:00,77.8,77.81,77.72,77.76,130436.0,68.9463,68.9552,68.8754,68.9109,130436.0
2018-09-06 12:10:00,77.75,77.76,77.7,77.72,88789.0,68.902,68.9109,68.8577,68.8754,88789.0
2018-09-06 12:20:00,77.73,77.78,77.69,77.76,242231.0,68.8843,68.9286,68.8489,68.9109,242231.0
2018-09-06 12:30:00,77.75,77.8,77.73,77.74,76698.0,68.902,68.9463,68.8843,68.8932,76698.0
2018-09-06 12:40:00,77.73,77.82,77.73,77.76,159861.0,68.8843,68.9641,68.8843,68.9109,159861.0
2018-09-06 12:50:00,77.76,77.77,77.68,77.68,253669.0,68.9109,68.9198,68.84,68.84,253669.0
2018-09-06 13:00:00,77.67,77.7,77.6,77.64,150201.0,68.8311,68.8577,68.7691,68.8045,150201.0
2018-09-06 13:10:00,77.64,77.74,77.61,77.74,94037.0,68.8045,68.8932,68.778,68.8932,94037.0
2018-09-06 13:20:00,77.75,77.76,77.72,77.73,62569.0,68.902,68.9109,68.8754,68.8843,62569.0
2018-09-06 13:30:00,77.73,77.82,77.71,77.8,170805.0,68.8843,68.9641,68.8666,68.9463,170805.0
2018-09-06 13:40:00,77.8,77.86,77.8,77.82,108316.0,68.9463,68.9995,68.9463,68.9641,108316.0
2018-09-06 13:50:00,77.83,77.83,77.77,77.79,36640.0,68.9729,68.9729,68.9198,68.9375,36640.0
2018-09-06 14:00:00,77.79,77.86,77.78,77.85,49944.0,68.9375,68.9995,68.9286,68.9906,49944.0
2018-09-06 14:10:00,77.85,77.9,77.84,77.89,76038.0,68.9906,69.035,68.9818,69.0261,76038.0
2018-09-06 14:20:00,77.88,77.89,77.84,77.85,55094.0,69.0172,69.0261,68.9818,68.9906,55094.0
2018-09-06 14:30:00,77.85,77.96,77.85,77.93,81404.0,68.9906,69.0881,68.9906,69.0615,81404.0
2018-09-06 14:40:00,77.94,77.99,77.93,77.94,68412.0,69.0704,69.1147,69.0615,69.0704,68412.0
2018-09-06 14:50:00,77.93,77.95,77.9,77.91,71821.0,69.0615,69.0793,69.035,69.0438,71821.0
2018-09-06 15:00:00,77.91,78.02,77.9,77.99,167343.0,69.0438,69.1413,69.035,69.1147,167343.0
2018-09-06 15:10:00,77.99,78.02,77.94,77.95,141314.0,69.1147,69.1413,69.0704,69.0793,141314.0
2018-09-06 15:20:00,77.95,78.0,77.94,77.98,210202.0,69.0793,69.1236,69.0704,69.1059,210202.0
2018-09-06 15:30:00,77.98,78.0,77.87,77.88,233293.0,69.1059,69.1236,69.0084,69.0172,233293.0
2018-09-06 15:40:00,77.88,77.9,77.82,77.84,397635.0,69.0172,69.035,68.9641,68.9818,397635.0
2018-09-06 15:50:00,77.84,77.88,77.81,77.82,1142070.0,68.9818,69.0172,68.9552,68.9641,1142070.0
2018-09-07 09:30:00,77.62,77.62,77.34,77.47,1166522.0,68.7868,68.7868,68.5387,68.6539,1166522.0
2018-09-07 09:40:00,77.47,77.68,77.44,77.6,359709.0,68.6539,68.84,68.6273,68.7691,359709.0
2018-09-07 09:50:00,77.61,77.73,77.61,77.61,273686.0,68.778,68.8843,68.778,68.778,273686.0
2018-09-07 10:00:00,77.62,77.69,77.57,77.69,180978.0,68.7868,68.8489,68.7425,68.8489,180978.0
2018-09-07 10:10:00,77.69,77.77,77.66,77.72,191977.0,68.8489,68.9198,68.8223,68.8754,191977.0
2018-09-07 10:20:00,77.71,77.8,77.7,77.76,202913.0,68.8666,68.9463,68.8577,68.9109,202913.0
2018-09-07 10:30:00,77.75,77.83,77.73,77.77,147394.0,68.902,68.9729,68.8843,68.9198,147394.0
2018-09-07 10:40:00,77.78,77.9,77.74,77.87,142618.0,68.9286,69.035,68.8932,69.0084,142618.0
2018-09-07 10:50:00,77.87,77.89,77.82,77.82,57249.0,69.0084,69.0261,68.9641,68.9641,57249.0
2018-09-07 11:00:00,77.83,77.86,77.77,77.84,195397.0,68.9729,68.9995,68.9198,68.9818,195397.0
2018-09-07 11:10:00,77.84,77.87,77.81,77.86,92540.0,68.9818,69.0084,68.9552,68.9995,92540.0
2018-09-07 11:20:00,77.86,77.87,77.77,77.87,99342.0,68.9995,69.0084,68.9198,69.0084,99342.0
2018-09-07 11:30:00,77.87,77.95,77.84,77.94,126376.0,69.0084,69.0793,68.9818,69.0704,126376.0
2018-09-07 11:40:00,77.94,77.95,77.87,77.89,85061.0,69.0704,69.0793,69.0084,69.0261,85061.0
2018-09-07 11:50:00,77.89,77.9,77.78,77.78,356110.0,69.0261,69.035,68.9286,68.9286,356110.0
2018-09-07 12:00:00,77.79,77.8,77.51,77.54,464941.0,68.9375,68.9463,68.6893,68.7159,464941.0
2018-09-07 12:10:00,77.52,77.62,77.47,77.48,872359.0,68.6982,68.7868,68.6539,68.6628,872359.0
2018-09-07 12:20:00,77.47,77.51,77.37,77.38,414520.0,68.6539,68.6893,68.5653,68.5741,414520.0
2018-09-07 12:30:00,77.38,77.46,77.3,77.32,410829.0,68.5741,68.645,68.5032,68.521,410829.0
2018-09-07 12:40:00,77.31,77.34,77.21,77.31,247879.0,68.5121,68.5387,68.4235,68.5121,247879.0
2018-09-07 12:50:00,77.31,77.36,77.29,77.34,451050.0,68.5121,68.5564,68.4944,68.5387,451050.0
2018-09-07 13:00:00,77.34,77.34,77.22,77.22,305208.0,68.5387,68.5387,68.4323,68.4323,305208.0
2018-09-07 13:10:00,77.23,77.24,77.18,77.19,117975.0,68.4412,68.4501,68.3969,68.4058,117975.0
2018-09-07 13:20:00,77.19,77.3,77.18,77.3,109765.0,68.4058,68.5032,68.3969,68.5032,109765.0
2018-09-07 13:30:00,77.29,77.34,77.24,77.26,80020.0,68.4944,68.5387,68.4501,68.4678,80020.0
2018-09-07 13:40:00,77.26,77.3,77.24,77.26,114413.0,68.4678,68.5032,68.4501,68.4678,114413.0
2018-09-07 13:50:00,77.26,77.31,77.23,77.28,187252.0,68.4678,68.5121,68.4412,68.4855,187252.0
2018-09-07 14:00:00,77.28,77.36,77.27,77.35,95445.0,68.4855,68.5564,68.4767,68.5475,95445.0
2018-09-07 14:10:00,77.35,77.5,77.35,77.44,93381.0,68.5475,68.6805,68.5475,68.6273,93381.0
2018-09-07 14:20:00,77.44,77.57,77.4,77.57,100451.0,68.6273,68.7425,68.5919,68.7425,100451.0
2018-09-07 14:30:00,77.57,77.57,77.52,77.56,106724.0,68.7425,68.7425,68.6982,68.7337,106724.0
2018-09-07 14:40:00,77.57,77.59,77.53,77.57,158959.0,68.7425,68.7602,68.7071,68.7425,158959.0
2018-09-07 14:50:00,77.57,77.63,77.51,77.62,149747.0,68.7425,68.7957,68.6893,68.7868,149747.0
2018-09-07 15:00:00,77.61,77.62,77.54,77.57,289893.0,68.778,68.7868,68.7159,68.7425,289893.0
2018-09-07 15:10:00,77.57,77.61,77.55,77.56,128122.0,68.7425,68.778,68.7248,68.7337,128122.0
2018-09-07 15:20:00,77.55,77.59,77.49,77.58,144446.0,68.7248,68.7602,68.6716,68.7514,144446.0
2018-09-07 15:30:00,77.59,77.61,77.54,77.58,231176.0,68.7602,68.778,68.7159,68.7514,231176.0
2018-09-07 15:40:00,77.57,77.59,77.53,77.55,308821.0,68.7425,68.7602,68.7071,68.7248,308821.0
2018-09-07 15:50:00,77.54,77.66,77.51,77.6,1250135.0,68.7159,68.8223,68.6893,68.7691,1250135.0
2018-09-10 09:30:00,77.89,78.14,77.89,78.12,448667.0,69.0261,69.2476,69.0261,69.2299,448667.0
2018-09-10 09:40:00,78.13,78.25,78.09,78.25,395221.0,69.2388,69.3451,69.2033,69.3451,395221.0
2018-09-10 09:50:00,78.25,78.29,78.12,78.16,193849.0,69.3451,69.3806,69.2299,69.2654,193849.0
2018-09-10 10:00:00,78.16,78.23,78.11,78.16,602334.0,69.2654,69.3274,69.2211,69.2654,602334.0
2018-09-10 10:10:00,78.16,78.28,78.09,78.25,1028253.0,69.2654,69.3717,69.2033,69.3451,1028253.0
2018-09-10 10:20:00,78.25,78.26,78.17,78.24,402586.0,69.3451,69.354,69.2742,69.3363,402586.0
2018-09-10 10:30:00,78.25,78.3,78.16,78.19,484131.0,69.3451,69.3894,69.2654,69.292,484131.0
2018-09-10 10:40:00,78.19,78.24,78.18,78.2,315683.0,69.292,69.3363,69.2831,69.3008,315683.0
2018-09-10 10:50:00,78.2,78.25,78.12,78.14,221976.0,69.3008,69.3451,69.2299,69.2476,221976.0
2018-09-10 11:00:00,78.14,78.19,78.07,78.17,541806.0,69.2476,69.292,69.1856,69.2742,541806.0
2018-09-10 11:10:00,78.17,78.22,78.14,78.21,73649.0,69.2742,69.3185,69.2476,69.3097,73649.0
2018-09-10 11:20:00,78.22,78.24,78.19,78.21,87402.0,69.3185,69.3363,69.292,69.3097,87402.0
2018-09-10 11:30:00,78.21,78.22,78.09,78.11,86642.0,69.3097,69.3185,69.2033,69.2211,86642.0
2018-09-10 11:40:00,78.1,78.17,78.04,78.16,106909.0,69.2122,69.2742,69.159,69.2654,106909.0
2018-09-10 11:50:00,78.16,78.2,78.11,78.16,52035.0,69.2654,69.3008,69.2211,69.2654,52035.0
2018-09-10 12:00:00,78.16,78.19,78.15,78.15,54049.0,69.2654,69.292,69.2565,69.2565,54049.0
2018-09-10 12:10:00,78.16,78.16,78.1,78.1,110557.0,69.2654,69.2654,69.2122,69.2122,110557.0
2018-09-10 12:20:00,78.1,78.14,78.04,78.06,81613.0,69.2122,69.2476,69.159,69.1768,81613.0
2018-09-10 12:30:00,78.06,78.1,78.05,78.06,251018.0,69.1768,69.2122,69.1679,69.1768,251018.0
2018-09-10 12:40:00,78.06,78.09,78.04,78.06,191112.0,69.1768,69.2033,69.159,69.1768,191112.0
2018-09-10 12:50:00,78.05,78.08,78.03,78.06,126761.0,69.1679,69.1945,69.1502,69.1768,126761.0
2018-09-10 13:00:00,78.06,78.1,78.05,78.07,96617.0,69.1768,69.2122,69.1679,69.1856,96617.0
2018-09-10 13:10:00,78.07,78.1,78.06,78.08,58321.0,69.1856,69.2122,69.1768,69.1945,58321.0
2018-09-10 13:20:00,78.08,78.14,78.08,78.13,56814.0,69.1945,69.2476,69.1945,69.2388,56814.0
2018-09-10 13:30:00,78.13,78.14,78.1,78.11,84070.0,69.2388,69.2476,69.2122,69.2211,84070.0
2018-09-10 13:40:00,78.11,78.13,78.03,78.08,150362.0,69.2211,69.2388,69.1502,69.1945,150362.0
2018-09-10 13:50:00,78.08,78.12,78.06,78.11,62812.0,69.1945,69.2299,69.1768,69.2211,62812.0
2018-09-10 14:00:00,78.1,78.14,78.09,78.12,65926.0,69.2122,69.2476,69.2033,69.2299,65926.0
2018-09-10 14:10:00,78.12,78.15,78.1,78.15,60617.0,69.2299,69.2565,69.2122,69.2565,60617.0
2018-09-10 14:20:00,78.14,78.16,78.1,78.15,123794.0,69.2476,69.2654,69.2122,69.2565,123794.0
2018-09-10 14:30:00,78.16,78.19,78.15,78.19,70844.0,69.2654,69.292,69.2565,69.292,70844.0
2018-09-10 14:40:00,78.19,78.19,78.16,78.17,71637.0,69.292,69.292,69.2654,69.2742,71637.0
2018-09-10 14:50:00,78.17,78.18,78.14,78.16,102068.0,69.2742,69.2831,69.2476,69.2654,102068.0
2018-09-10 15:00:00,78.15,78.24,78.15,78.19,138215.0,69.2565,69.3363,69.2565,69.292,138215.0
2018-09-10 15:10:00,78.19,78.21,78.1,78.13,139834.0,69.292,69.3097,69.2122,69.2388,139834.0
2018-09-10 15:20:00,78.13,78.14,78.09,78.12,90746.0,69.2388,69.2476,69.2033,69.2299,90746.0
2018-09-10 15:30:00,78.12,78.13,78.08,78.09,230937.0,69.2299,69.2388,69.1945,69.2033,230937.0
2018-09-10 15:40:00,78.08,78.11,78.05,78.09,341646.0,69.1945,69.2211,69.1679,69.2033,341646.0
2018-09-10 15:50:00,78.08,78.08,77.98,78.0,1186815.0,69.1945,69.1945,69.1059,69.1236,1186815.0
2018-09-11 09:30:00,77.65,77.83,77.47,77.59,498171.0,68.8134,68.9729,68.6539,68.7602,498171.0
2018-09-11 09:40:00,77.58,77.68,77.48,77.64,198898.0,68.7514,68.84,68.6628,68.8045,198898.0
2018-09-11 09:50:00,77.66,77.76,77.61,77.75,395691.0,68.8223,68.9109,68.778,68.902,395691.0
2018-09-11 10:00:00,77.76,77.81,77.73,77.79,259910.0,68.9109,68.9552,68.8843,68.9375,259910.0
2018-09-11 10:10:00,77.79,77.8,77.72,77.73,285516.0,68.9375,68.9463,68.8754,68.8843,285516.0
2018-09-11 10:20:00,77.72,77.79,77.69,77.76,182413.0,68.8754,68.9375,68.8489,68.9109,182413.0
2018-09-11 10:30:00,77.77,77.79,77.68,77.7,119477.0,68.9198,68.9375,68.84,68.8577,119477.0
2018-09-11 10:40:00,77.7,77.71,77.64,77.67,145831.0,68.8577,68.8666,68.8045,68.8311,145831.0
2018-09-11 10:50:00,77.68,77.79,77.68,77.78,159074.0,68.84,68.9375,68.84,68.9286,159074.0
2018-09-11 11:00:00,77.79,77.95,77.78,77.93,137605.0,68.9375,69.0793,68.9286,69.0615,137605.0
2018-09-11 11:10:00,77.94,77.94,77.83,77.87,227596.0,69.0704,69.0704,68.9729,69.0084,227596.0
2018-09-11 11:20:00,77.87,77.96,77.87,77.95,158510.0,69.0084,69.0881,69.0084,69.0793,158510.0
2018-09-11 11:30:00,77.95,78.0,77.93,77.93,156200.0,69.0793,69.1236,69.0615,69.0615,156200.0
2018-09-11 11:40:00,77.93,78.0,77.92,77.98,113139.0,69.0615,69.1236,69.0527,69.1059,113139.0
2018-09-11 11:50:00,77.99,78.16,77.99,78.15,218211.0,69.1147,69.2654,69.1147,69.2565,218211.0
2018-09-11 12:00:00,78.15,78.19,78.11,78.16,121562.0,69.2565,69.292,69.2211,69.2654,121562.0
2018-09-11 12:10:00,78.16,78.17,78.08,78.09,86573.0,69.2654,69.2742,69.1945,69.2033,86573.0
2018-09-11 12:20:00,78.1,78.13,78.07,78.09,126177.0,69.2122,69.2388,69.1856,69.2033,126177.0
2018-09-11 12:30:00,78.09,78.15,78.09,78.14,109183.0,69.2033,69.2565,69.2033,69.2476,109183.0
2018-09-11 12:40:00,78.15,78.15,78.06,78.08,55324.0,69.2565,69.2565,69.1768,69.1945,55324.0
2018-09-11 12:50:00,78.08,78.19,78.08,78.18,102626.0,69.1945,69.292,69.1945,69.2831,102626.0
2018-09-11 13:00:00,78.19,78.21,78.08,78.1,69910.0,69.292,69.3097,69.1945,69.2122,69910.0
2018-09-11 13:10:00,78.1,78.15,78.05,78.13,98958.0,69.2122,69.2565,69.1679,69.2388,98958.0
2018-09-11 13:20:00,78.12,78.13,78.07,78.12,56373.0,69.2299,69.2388,69.1856,69.2299,56373.0
2018-09-11 13:30:00,78.12,78.14,78.08,78.13,59531.0,69.2299,69.2476,69.1945,69.2388,59531.0
2018-09-11 13:40:00,78.14,78.14,78.04,78.08,44276.0,69.2476,69.2476,69.159,69.1945,44276.0
2018-09-11 13:50:00,78.08,78.1,78.05,78.07,43518.0,69.1945,69.2122,69.1679,69.1856,43518.0
2018-09-11 14:00:00,78.06,78.06,78.03,78.06,64450.0,69.1768,69.1768,69.1502,69.1768,64450.0
2018-09-11 14:10:00,78.06,78.09,78.03,78.09,62273.0,69.1768,69.2033,69.1502,69.2033,62273.0
2018-09-11 14:20:00,78.09,78.1,78.04,78.07,64452.0,69.2033,69.2122,69.159,69.1856,64452.0
2018-09-11 14:30:00,78.07,78.09,78.03,78.04,104975.0,69.1856,69.2033,69.1502,69.159,104975.0
2018-09-11 14:40:00,78.05,78.09,78.04,78.05,86827.0,69.1679,69.2033,69.159,69.1679,86827.0
2018-09-11 14:50:00,78.06,78.07,78.04,78.05,79315.0,69.1768,69.1856,69.159,69.1679,79315.0
2018-09-11 15:00:00,78.05,78.06,78.01,78.02,87272.0,69.1679,69.1768,69.1324,69.1413,87272.0
2018-09-11 15:10:00,78.02,78.05,77.96,77.98,109574.0,69.1413,69.1679,69.0881,69.1059,109574.0
2018-09-11 15:20:00,77.98,78.01,77.95,77.99,94107.0,69.1059,69.1324,69.0793,69.1147,94107.0
2018-09-11 15:30:00,77.98,78.01,77.95,78.01,206569.0,69.1059,69.1324,69.0793,69.1324,206569.0
2018-09-11 15:40:00,78.0,78.02,77.92,77.94,255559.0,69.1236,69.1413,69.0527,69.0704,255559.0
2018-09-11 15:50:00,77.94,77.97,77.91,77.95,718276.0,69.0704,69.097,69.0438,69.0793,718276.0
2018-09-12 09:30:00,77.93,78.03,77.76,78.03,580556.0,69.0615,69.1502,68.9109,69.1502,580556.0
2018-09-12 09:40:00,78.04,78.15,78.03,78.12,185789.0,69.159,69.2565,69.1502,69.2299,185789.0
2018-09-12 09:50:00,78.11,78.25,78.08,78.2,105274.0,69.2211,69.3451,69.1945,69.3008,105274.0
2018-09-12 10:00:00,78.2,78.24,78.11,78.11,84973.0,69.3008,69.3363,69.2211,69.2211,84973.0
2018-09-12 10:10:00,78.11,78.11,77.97,78.0,99327.0,69.2211,69.2211,69.097,69.1236,99327.0
2018-09-12 10:20:00,77.99,77.99,77.88,77.93,444438.0,69.1147,69.1147,69.0172,69.0615,444438.0
2018-09-12 10:30:00,77.92,77.99,77.82,77.99,404047.0,69.0527,69.1147,68.9641,69.1147,404047.0
2018-09-12 10:40:00,78.0,78.04,77.89,77.9,91419.0,69.1236,69.159,69.0261,69.035,91419.0
2018-09-12 10:50:00,77.9,78.02,77.9,77.95,296867.0,69.035,69.1413,69.035,69.0793,296867.0
2018-09-12 11:00:00,77.95,78.01,77.87,77.89,151003.0,69.0793,69.1324,69.0084,69.0261,151003.0
2018-09-12 11:10:00,77.88,78.3,77.88,78.3,687756.0,69.0172,69.3894,69.0172,69.3894,687756.0
2018-09-12 11:20:00,78.29,78.46,78.29,78.46,352123.0,69.3806,69.5312,69.3806,69.5312,352123.0
2018-09-12 11:30:00,78.46,78.53,78.36,78.37,221570.0,69.5312,69.5933,69.4426,69.4515,221570.0
2018-09-12 11:40:00,78.37,78.41,78.32,78.35,246346.0,69.4515,69.4869,69.4072,69.4337,246346.0
2018-09-12 11:50:00,78.35,78.36,78.22,78.29,151656.0,69.4337,69.4426,69.3185,69.3806,151656.0
2018-09-12 12:00:00,78.3,78.42,78.29,78.3,396659.0,69.3894,69.4958,69.3806,69.3894,396659.0
2018-09-12 12:10:00,78.29,78.36,78.28,78.31,142416.0,69.3806,69.4426,69.3717,69.3983,142416.0
2018-09-12 12:20:00,78.32,78.39,78.31,78.38,45905.0,69.4072,69.4692,69.3983,69.4603,45905.0
2018-09-12 12:30:00,78.37,78.4,78.33,78.36,126224.0,69.4515,69.4781,69.416,69.4426,126224.0
2018-09-12 12:40:00,78.37,78.43,78.37,78.42,157255.0,69.4515,69.5046,69.4515,69.4958,157255.0
2018-09-12 12:50:00,78.42,78.45,78.38,78.41,85747.0,69.4958,69.5224,69.4603,69.4869,85747.0
2018-09-12 13:00:00,78.4,78.43,78.38,78.42,100734.0,69.4781,69.5046,69.4603,69.4958,100734.0
2018-09-12 13:10:00,78.41,78.46,78.4,78.45,148404.0,69.4869,69.5312,69.4781,69.5224,148404.0
2018-09-12 13:20:00,78.46,78.48,78.27,78.29,433945.0,69.5312,69.549,69.3629,69.3806,433945.0
2018-09-12 13:30:00,78.29,78.32,78.19,78.2,190343.0,69.3806,69.4072,69.292,69.3008,190343.0
2018-09-12 13:40:00,78.2,78.24,78.12,78.16,164820.0,69.3008,69.3363,69.2299,69.2654,164820.0
2018-09-12 13:50:00,78.16,78.2,78.14,78.18,214500.0,69.2654,69.3008,69.2476,69.2831,214500.0
2018-09-12 14:00:00,78.19,78.21,78.14,78.16,104367.0,69.292,69.3097,69.2476,69.2654,104367.0
2018-09-12 14:10:00,78.15,78.18,78.14,78.17,86260.0,69.2565,69.2831,69.2476,69.2742,86260.0
2018-09-12 14:20:00,78.16,78.21,78.14,78.17,118720.0,69.2654,69.3097,69.2476,69.2742,118720.0
2018-09-12 14:30:00,78.17,78.2,78.12,78.2,91346.0,69.2742,69.3008,69.2299,69.3008,91346.0
2018-09-12 14:40:00,78.2,78.22,78.11,78.22,210413.0,69.3008,69.3185,69.2211,69.3185,210413.0
2018-09-12 14:50:00,78.23,78.28,78.21,78.22,116205.0,69.3274,69.3717,69.3097,69.3185,116205.0
2018-09-12 15:00:00,78.23,78.25,78.2,78.23,126881.0,69.3274,69.3451,69.3008,69.3274,126881.0
2018-09-12 15:10:00,78.23,78.29,78.23,78.27,139165.0,69.3274,69.3806,69.3274,69.3629,139165.0
2018-09-12 15:20:00,78.27,78.34,78.27,78.34,758339.0,69.3629,69.4249,69.3629,69.4249,758339.0
2018-09-12 15:30:00,78.34,78.37,78.29,78.33,251323.0,69.4249,69.4515,69.3806,69.416,251323.0
2018-09-12 15:40:00,78.33,78.36,78.26,78.27,376151.0,69.416,69.4426,69.354,69.3629,376151.0
2018-09-12 15:50:00,78.28,78.31,78.22,78.22,1392535.0,69.3717,69.3983,69.3185,69.3185,1392535.0
2018-09-13 09:30:00,78.59,78.71,78.48,78.69,607872.0,69.6464,69.7528,69.549,69.7351,607872.0
2018-09-13 09:40:00,78.7,78.82,78.67,78.74,268584.0,69.7439,69.8503,69.7173,69.7794,268584.0
2018-09-13 09:50:00,78.74,78.85,78.72,78.84,453780.0,69.7794,69.8768,69.7616,69.868,453780.0
2018-09-13 10:00:00,78.84,78.96,78.83,78.86,118581.0,69.868,69.9743,69.8591,69.8857,118581.0
2018-09-13 10:10:00,78.86,78.86,78.65,78.7,346580.0,69.8857,69.8857,69.6996,69.7439,346580.0
2018-09-13 10:20:00,78.71,78.76,78.6,78.66,218203.0,69.7528,69.7971,69.6553,69.7085,218203.0
2018-09-13 10:30:00,78.67,78.73,78.55,78.59,143231.0,69.7173,69.7705,69.611,69.6464,143231.0
2018-09-13 10:40:00,78.58,78.63,78.52,78.61,85303.0,69.6376,69.6819,69.5844,69.6642,85303.0
2018-09-13 10:50:00,78.61,78.65,78.56,78.59,93796.0,69.6642,69.6996,69.6199,69.6464,93796.0
2018-09-13 11:00:00,78.58,78.62,78.49,78.61,88232.0,69.6376,69.673,69.5578,69.6642,88232.0
2018-09-13 11:10:00,78.6,78.64,78.45,78.48,126934.0,69.6553,69.6907,69.5224,69.549,126934.0
2018-09-13 11:20:00,78.47,78.56,78.4,78.43,328876.0,69.5401,69.6199,69.4781,69.5046,328876.0
2018-09-13 11:30:00,78.43,78.54,78.39,78.54,192152.0,69.5046,69.6021,69.4692,69.6021,192152.0
2018-09-13 11:40:00,78.53,78.58,78.49,78.58,61728.0,69.5933,69.6376,69.5578,69.6376,61728.0
2018-09-13 11:50:00,78.58,78.65,78.58,78.65,62939.0,69.6376,69.6996,69.6376,69.6996,62939.0
2018-09-13 12:00:00,78.66,78.7,78.55,78.57,159141.0,69.7085,69.7439,69.611,69.6287,159141.0
2018-09-13 12:10:00,78.57,78.64,78.57,78.62,62018.0,69.6287,69.6907,69.6287,69.673,62018.0
2018-09-13 12:20:00,78.62,78.64,78.59,78.63,72480.0,69.673,69.6907,69.6464,69.6819,72480.0
2018-09-13 12:30:00,78.63,78.67,78.62,78.64,41258.0,69.6819,69.7173,69.673,69.6907,41258.0
2018-09-13 12:40:00,78.64,78.65,78.57,78.59,56539.0,69.6907,69.6996,69.6287,69.6464,56539.0
2018-09-13 12:50:00,78.59,78.6,78.54,78.56,49051.0,69.6464,69.6553,69.6021,69.6199,49051.0
2018-09-13 13:00:00,78.56,78.59,78.53,78.53,51464.0,69.6199,69.6464,69.5933,69.5933,51464.0
2018-09-13 13:10:00,78.53,78.57,78.49,78.52,56044.0,69.5933,69.6287,69.5578,69.5844,56044.0
2018-09-13 13:20:00,78.52,78.53,78.49,78.52,67552.0,69.5844,69.5933,69.5578,69.5844,67552.0
2018-09-13 13:30:00,78.52,78.55,78.51,78.54,52864.0,69.5844,69.611,69.5755,69.6021,52864.0
2018-09-13 13:40:00,78.55,78.58,78.52,78.55,86516.0,69.611,69.6376,69.5844,69.611,86516.0
2018-09-13 13:50:00,78.55,78.57,78.52,78.55,69356.0,69.611,69.6287,69.5844,69.611,69356.0
2018-09-13 14:00:00,78.54,78.58,78.54,78.57,79042.0,69.6021,69.6376,69.6021,69.6287,79042.0
2018-09-13 14:10:00,78.57,78.6,78.53,78.54,140924.0,69.6287,69.6553,69.5933,69.6021,140924.0
2018-09-13 14:20:00,78.53,78.62,78.51,78.58,121666.0,69.5933,69.673,69.5755,69.6376,121666.0
2018-09-13 14:30:00,78.58,78.62,78.56,78.62,57462.0,69.6376,69.673,69.6199,69.673,57462.0
2018-09-13 14:40:00,78.62,78.64,78.6,78.64,57782.0,69.673,69.6907,69.6553,69.6907,57782.0
2018-09-13 14:50:00,78.64,78.66,78.6,78.65,80031.0,69.6907,69.7085,69.6553,69.6996,80031.0
2018-09-13 15:00:00,78.65,78.66,78.6,78.61,88779.0,69.6996,69.7085,69.6553,69.6642,88779.0
2018-09-13 15:10:00,78.61,78.65,78.59,78.64,91543.0,69.6642,69.6996,69.6464,69.6907,91543.0
2018-09-13 15:20:00,78.64,78.66,78.61,78.62,146136.0,69.6907,69.7085,69.6642,69.673,146136.0
2018-09-13 15:30:00,78.62,78.63,78.55,78.55,198732.0,69.673,69.6819,69.611,69.611,198732.0
2018-09-13 15:40:00,78.56,78.57,78.51,78.55,198559.0,69.6199,69.6287,69.5755,69.611,198559.0
2018-09-13 15:50:00,78.55,78.64,78.54,78.63,1950901.0,69.611,69.6907,69.6021,69.6819,1950901.0
2018-09-14 09:30:00,78.7,78.86,78.44,78.84,322453.0,69.7439,69.8857,69.5135,69.868,322453.0
2018-09-14 09:40:00,78.84,78.96,78.82,78.83,177880.0,69.868,69.9743,69.8503,69.8591,177880.0
2018-09-14 09:50:00,78.82,78.87,78.77,78.79,222045.0,69.8503,69.8946,69.806,69.8237,222045.0
2018-09-14 10:00:00,78.8,78.84,78.71,78.72,89293.0,69.8325,69.868,69.7528,69.7616,89293.0
2018-09-14 10:10:00,78.73,78.84,78.73,78.82,100991.0,69.7705,69.868,69.7705,69.8503,100991.0
2018-09-14 10:20:00,78.83,78.86,78.79,78.85,68115.0,69.8591,69.8857,69.8237,69.8768,68115.0
2018-09-14 10:30:00,78.86,78.91,78.85,78.85,82769.0,69.8857,69.93,69.8768,69.8768,82769.0
2018-09-14 10:40:00,78.86,78.94,78.83,78.93,112641.0,69.8857,69.9566,69.8591,69.9477,112641.0
2018-09-14 10:50:00,78.93,79.0,78.91,78.95,88312.0,69.9477,70.0098,69.93,69.9655,88312.0
2018-09-14 11:00:00,78.95,79.02,78.91,78.97,151852.0,69.9655,70.0275,69.93,69.9832,151852.0
2018-09-14 11:10:00,78.97,78.99,78.94,78.97,290568.0,69.9832,70.0009,69.9566,69.9832,290568.0
2018-09-14 11:20:00,78.97,79.04,78.95,78.99,127388.0,69.9832,70.0452,69.9655,70.0009,127388.0
2018-09-14 11:30:00,79.0,79.01,78.96,79.0,67293.0,70.0098,70.0186,69.9743,70.0098,67293.0
2018-09-14 11:40:00,79.01,79.13,79.0,79.09,930283.0,70.0186,70.125,70.0098,70.0895,930283.0
2018-09-14 11:50:00,79.09,79.13,79.06,79.12,508897.0,70.0895,70.125,70.063,70.1161,508897.0
2018-09-14 12:00:00,79.12,79.13,78.64,78.79,1127409.0,70.1161,70.125,69.6907,69.8237,1127409.0
2018-09-14 12:10:00,78.79,78.86,78.76,78.79,188708.0,69.8237,69.8857,69.7971,69.8237,188708.0
2018-09-14 12:20:00,78.8,78.83,78.71,78.81,173737.0,69.8325,69.8591,69.7528,69.8414,173737.0
2018-09-14 12:30:00,78.8,78.81,78.73,78.76,90058.0,69.8325,69.8414,69.7705,69.7971,90058.0
2018-09-14 12:40:00,78.77,78.84,78.75,78.82,85627.0,69.806,69.868,69.7882,69.8503,85627.0
2018-09-14 12:50:00,78.82,78.82,78.76,78.77,318007.0,69.8503,69.8503,69.7971,69.806,318007.0
2018-09-14 13:00:00,78.76,78.79,78.74,78.75,147003.0,69.7971,69.8237,69.7794,69.7882,147003.0
2018-09-14 13:10:00,78.75,78.8,78.73,78.78,116912.0,69.7882,69.8325,69.7705,69.8148,116912.0
2018-09-14 13:20:00,78.79,78.89,78.78,78.86,106530.0,69.8237,69.9123,69.8148,69.8857,106530.0
2018-09-14 13:30:00,78.86,78.89,78.83,78.84,296139.0,69.8857,69.9123,69.8591,69.868,296139.0
2018-09-14 13:40:00,78.84,78.85,78.79,78.81,48989.0,69.868,69.8768,69.8237,69.8414,48989.0
2018-09-14 13:50:00,78.81,78.84,78.79,78.82,53168.0,69.8414,69.868,69.8237,69.8503,53168.0
2018-09-14 14:00:00,78.83,78.88,78.82,78.88,106134.0,69.8591,69.9034,69.8503,69.9034,106134.0
2018-09-14 14:10:00,78.88,78.89,78.83,78.85,73199.0,69.9034,69.9123,69.8591,69.8768,73199.0
2018-09-14 14:20:00,78.86,78.92,78.86,78.88,130008.0,69.8857,69.9389,69.8857,69.9034,130008.0
2018-09-14 14:30:00,78.89,78.94,78.86,78.94,58212.0,69.9123,69.9566,69.8857,69.9566,58212.0
2018-09-14 14:40:00,78.93,78.96,78.9,78.95,206144.0,69.9477,69.9743,69.9212,69.9655,206144.0
2018-09-14 14:50:00,78.96,78.99,78.93,78.95,86397.0,69.9743,70.0009,69.9477,69.9655,86397.0
2018-09-14 15:00:00,78.96,79.0,78.94,78.98,87821.0,69.9743,70.0098,69.9566,69.9921,87821.0
2018-09-14 15:10:00,78.98,79.07,78.98,79.06,124932.0,69.9921,70.0718,69.9921,70.063,124932.0
2018-09-14 15:20:00,79.06,79.06,79.0,79.01,98500.0,70.063,70.063,70.0098,70.0186,98500.0
2018-09-14 15:30:00,79.0,79.07,78.99,79.06,164397.0,70.0098,70.0718,70.0009,70.063,164397.0
2018-09-14 15:40:00,79.06,79.12,79.04,79.11,210328.0,70.063,70.1161,70.0452,70.1073,210328.0
2018-09-14 15:50:00,79.11,79.13,79.05,79.06,858488.0,70.1073,70.125,70.0541,70.063,858488.0
2018-09-17 09:30:00,79.03,79.2,78.96,79.2,311962.0,70.0364,70.187,69.9743,70.187,311962.0
2018-09-17 09:40:00,79.19,79.35,79.14,79.24,201853.0,70.1782,70.3199,70.1338,70.2225,201853.0
2018-09-17 09:50:00,79.24,79.26,79.18,79.22,150383.0,70.2225,70.2402,70.1693,70.2047,150383.0
2018-09-17 10:00:00,79.24,79.29,79.18,79.22,167654.0,70.2225,70.2668,70.1693,70.2047,167654.0
2018-09-17 10:10:00,79.22,79.26,79.19,79.19,85041.0,70.2047,70.2402,70.1782,70.1782,85041.0
2018-09-17 10:20:00,79.19,79.26,79.17,79.22,82957.0,70.1782,70.2402,70.1604,70.2047,82957.0
2018-09-17 10:30:00,79.22,79.31,79.21,79.3,140919.0,70.2047,70.2845,70.1959,70.2756,140919.0
2018-09-17 10:40:00,79.3,79.38,79.26,79.34,281802.0,70.2756,70.3465,70.2402,70.3111,281802.0
2018-09-17 10:50:00,79.35,79.39,79.25,79.25,263393.0,70.3199,70.3554,70.2313,70.2313,263393.0
2018-09-17 11:00:00,79.25,79.39,79.23,79.39,198037.0,70.2313,70.3554,70.2136,70.3554,198037.0
2018-09-17 11:10:00,79.39,79.43,79.33,79.41,399584.0,70.3554,70.3908,70.3022,70.3731,399584.0
2018-09-17 11:20:00,79.41,79.43,79.37,79.39,231901.0,70.3731,70.3908,70.3377,70.3554,231901.0
2018-09-17 11:30:00,79.39,79.44,79.36,79.37,192009.0,70.3554,70.3997,70.3288,70.3377,192009.0
2018-09-17 11:40:00,79.37,79.39,79.31,79.35,85936.0,70.3377,70.3554,70.2845,70.3199,85936.0
2018-09-17 11:50:00,79.35,79.36,79.31,79.31,166477.0,70.3199,70.3288,70.2845,70.2845,166477.0
2018-09-17 12:00:00,79.31,79.34,79.28,79.29,113969.0,70.2845,70.3111,70.2579,70.2668,113969.0
2018-09-17 12:10:00,79.28,79.3,79.24,79.27,229038.0,70.2579,70.2756,70.2225,70.2491,229038.0
2018-09-17 12:20:00,79.27,79.33,79.24,79.3,114570.0,70.2491,70.3022,70.2225,70.2756,114570.0
2018-09-17 12:30:00,79.3,79.32,79.25,79.31,87076.0,70.2756,70.2934,70.2313,70.2845,87076.0
2018-09-17 12:40:00,79.3,79.31,79.28,79.31,67268.0,70.2756,70.2845,70.2579,70.2845,67268.0
2018-09-17 12:50:00,79.31,79.33,79.16,79.21,113914.0,70.2845,70.3022,70.1516,70.1959,113914.0
2018-09-17 13:00:00,79.2,79.23,79.13,79.15,109598.0,70.187,70.2136,70.125,70.1427,109598.0
2018-09-17 13:10:00,79.15,79.15,79.08,79.09,88734.0,70.1427,70.1427,70.0807,70.0895,88734.0
2018-09-17 13:20:00,79.1,79.16,79.09,79.14,79955.0,70.0984,70.1516,70.0895,70.1338,79955.0
2018-09-17 13:30:00,79.13,79.14,79.07,79.09,155698.0,70.125,70.1338,70.0718,70.0895,155698.0
2018-09-17 13:40:00,79.1,79.16,79.09,79.15,150117.0,70.0984,70.1516,70.0895,70.1427,150117.0
2018-09-17 13:50:00,79.15,79.21,79.14,79.19,128840.0,70.1427,70.1959,70.1338,70.1782,128840.0
2018-09-17 14:00:00,79.19,79.21,79.15,79.19,301009.0,70.1782,70.1959,70.1427,70.1782,301009.0
2018-09-17 14:10:00,79.19,79.23,79.17,79.21,170953.0,70.1782,70.2136,70.1604,70.1959,170953.0
2018-09-17 14:20:00,79.21,79.27,79.21,79.26,200188.0,70.1959,70.2491,70.1959,70.2402,200188.0
2018-09-17 14:30:00,79.26,79.27,79.23,79.26,124769.0,70.2402,70.2491,70.2136,70.2402,124769.0
2018-09-17 14:40:00,79.25,79.27,79.21,79.25,87089.0,70.2313,70.2491,70.1959,70.2313,87089.0
2018-09-17 14:50:00,79.24,79.25,79.08,79.14,129506.0,70.2225,70.2313,70.0807,70.1338,129506.0
2018-09-17 15:00:00,79.14,79.17,79.12,79.12,176447.0,70.1338,70.1604,70.1161,70.1161,176447.0
2018-09-17 15:10:00,79.12,79.15,79.1,79.1,185919.0,70.1161,70.1427,70.0984,70.0984,185919.0
2018-09-17 15:20:00,79.1,79.14,79.04,79.1,303688.0,70.0984,70.1338,70.0452,70.0984,303688.0
2018-09-17 15:30:00,79.1,79.12,79.03,79.04,156925.0,70.0984,70.1161,70.0364,70.0452,156925.0
2018-09-17 15:40:00,79.04,79.12,78.99,79.09,324756.0,70.0452,70.1161,70.0009,70.0895,324756.0
2018-09-17 15:50:00,79.09,79.1,79.01,79.09,1320632.0,70.0895,70.0984,70.0186,70.0895,1320632.0
2018-09-18 09:30:00,79.28,80.0,79.28,79.48,388402.0,70.2579,70.896,70.2579,70.4352,388402.0
2018-09-18 09:40:00,79.49,79.55,79.39,79.4,240910.0,70.444,70.4972,70.3554,70.3643,240910.0
2018-09-18 09:50:00,79.38,79.41,79.12,79.18,374910.0,70.3465,70.3731,70.1161,70.1693,374910.0
2018-09-18 10:00:00,79.17,79.2,78.93,78.98,549717.0,70.1604,70.187,69.9477,69.9921,549717.0
2018-09-18 10:10:00,78.98,79.2,78.95,79.18,367452.0,69.9921,70.187,69.9655,70.1693,367452.0
2018-09-18 10:20:00,79.19,79.31,79.18,79.27,251724.0,70.1782,70.2845,70.1693,70.2491,251724.0
2018-09-18 10:30:00,79.28,79.3,79.16,79.27,206503.0,70.2579,70.2756,70.1516,70.2491,206503.0
2018-09-18 10:40:00,79.26,79.32,79.22,79.29,205663.0,70.2402,70.2934,70.2047,70.2668,205663.0
2018-09-18 10:50:00,79.29,79.3,79.2,79.28,133212.0,70.2668,70.2756,70.187,70.2579,133212.0
2018-09-18 11:00:00,79.29,79.41,79.26,79.4,166121.0,70.2668,70.3731,70.2402,70.3643,166121.0
2018-09-18 11:10:00,79.39,79.43,79.35,79.43,162532.0,70.3554,70.3908,70.3199,70.3908,162532.0
2018-09-18 11:20:00,79.43,79.55,79.43,79.54,336542.0,70.3908,70.4972,70.3908,70.4883,336542.0
2018-09-18 11:30:00,79.54,79.56,79.44,79.5,125758.0,70.4883,70.5061,70.3997,70.4529,125758.0
2018-09-18 11:40:00,79.5,79.55,79.47,79.52,82485.0,70.4529,70.4972,70.4263,70.4706,82485.0
2018-09-18 11:50:00,79.52,79.54,79.47,79.49,84960.0,70.4706,70.4883,70.4263,70.444,84960.0
2018-09-18 12:00:00,79.5,79.63,79.49,79.58,201482.0,70.4529,70.5681,70.444,70.5238,201482.0
2018-09-18 12:10:00,79.57,79.6,79.53,79.54,82047.0,70.5149,70.5415,70.4795,70.4883,82047.0
2018-09-18 12:20:00,79.54,79.54,79.5,79.53,54262.0,70.4883,70.4883,70.4529,70.4795,54262.0
2018-09-18 12:30:00,79.54,79.62,79.53,79.61,229943.0,70.4883,70.5592,70.4795,70.5504,229943.0
2018-09-18 12:40:00,79.62,79.63,79.59,79.59,64325.0,70.5592,70.5681,70.5326,70.5326,64325.0
2018-09-18 12:50:00,79.59,79.62,79.56,79.58,96319.0,70.5326,70.5592,70.5061,70.5238,96319.0
2018-09-18 13:00:00,79.58,79.67,79.57,79.66,150296.0,70.5238,70.6035,70.5149,70.5947,150296.0
2018-09-18 13:10:00,79.66,79.7,79.63,79.69,43930.0,70.5947,70.6301,70.5681,70.6213,43930.0
2018-09-18 13:20:00,79.7,79.7,79.63,79.64,56726.0,70.6301,70.6301,70.5681,70.5769,56726.0
2018-09-18 13:30:00,79.64,79.66,79.61,79.65,95381.0,70.5769,70.5947,70.5504,70.5858,95381.0
2018-09-18 13:40:00,79.65,79.7,79.64,79.7,52572.0,70.5858,70.6301,70.5769,70.6301,52572.0
2018-09-18 13:50:00,79.71,79.74,79.69,79.71,120949.0,70.639,70.6656,70.6213,70.639,120949.0
2018-09-18 14:00:00,79.71,79.78,79.69,79.77,110480.0,70.639,70.701,70.6213,70.6922,110480.0
2018-09-18 14:10:00,79.78,79.83,79.78,79.83,134310.0,70.701,70.7453,70.701,70.7453,134310.0
2018-09-18 14:20:00,79.83,79.9,79.79,79.87,178217.0,70.7453,70.8074,70.7099,70.7808,178217.0
2018-09-18 14:30:00,79.88,79.89,79.82,79.89,133470.0,70.7896,70.7985,70.7365,70.7985,133470.0
2018-09-18 14:40:00,79.9,79.92,79.86,79.89,105719.0,70.8074,70.8251,70.7719,70.7985,105719.0
2018-09-18 14:50:00,79.89,79.89,79.85,79.87,57360.0,70.7985,70.7985,70.763,70.7808,57360.0
2018-09-18 15:00:00,79.88,79.9,79.84,79.85,117126.0,70.7896,70.8074,70.7542,70.763,117126.0
2018-09-18 15:10:00,79.85,79.88,79.8,79.83,91891.0,70.763,70.7896,70.7187,70.7453,91891.0
2018-09-18 15:20:00,79.83,79.89,79.82,79.86,117547.0,70.7453,70.7985,70.7365,70.7719,117547.0
2018-09-18 15:30:00,79.86,79.87,79.82,79.84,206440.0,70.7719,70.7808,70.7365,70.7542,206440.0
2018-09-18 15:40:00,79.85,79.87,79.78,79.81,399827.0,70.763,70.7808,70.701,70.7276,399827.0
2018-09-18 15:50:00,79.8,79.86,79.78,79.81,1689697.0,70.7187,70.7719,70.701,70.7276,1689697.0
2018-09-19 09:30:00,79.74,79.99,79.65,79.99,272112.0,70.6656,70.8871,70.5858,70.8871,272112.0
2018-09-19 09:40:00,80.0,80.17,79.98,80.0,328495.0,70.896,71.0466,70.8783,70.896,328495.0
2018-09-19 09:50:00,80.0,80.21,79.99,80.09,269333.0,70.896,71.0821,70.8871,70.9757,269333.0
2018-09-19 10:00:00,80.09,80.12,80.01,80.06,156267.0,70.9757,71.0023,70.9048,70.9492,156267.0
2018-09-19 10:10:00,80.07,80.07,79.99,80.05,154110.0,70.958,70.958,70.8871,70.9403,154110.0
2018-09-19 10:20:00,80.05,80.13,79.98,80.03,438643.0,70.9403,71.0112,70.8783,70.9226,438643.0
2018-09-19 10:30:00,80.04,80.09,79.99,80.06,252189.0,70.9314,70.9757,70.8871,70.9492,252189.0
2018-09-19 10:40:00,80.06,80.17,80.04,80.16,107487.0,70.9492,71.0466,70.9314,71.0378,107487.0
2018-09-19 10:50:00,80.15,80.18,80.09,80.17,431286.0,71.0289,71.0555,70.9757,71.0466,431286.0
2018-09-19 11:00:00,80.17,80.23,80.14,80.23,185612.0,71.0466,71.0998,71.02,71.0998,185612.0
2018-09-19 11:10:00,80.23,80.25,80.08,80.09,119955.0,71.0998,71.1175,70.9669,70.9757,119955.0
2018-09-19 11:20:00,80.1,80.12,79.98,80.0,125825.0,70.9846,71.0023,70.8783,70.896,125825.0
2018-09-19 11:30:00,79.99,80.06,79.98,80.05,125622.0,70.8871,70.9492,70.8783,70.9403,125622.0
2018-09-19 11:40:00,80.05,80.07,79.99,80.07,86997.0,70.9403,70.958,70.8871,70.958,86997.0
2018-09-19 11:50:00,80.07,80.09,80.04,80.08,65471.0,70.958,70.9757,70.9314,70.9669,65471.0
2018-09-19 12:00:00,80.08,80.14,80.07,80.12,87077.0,70.9669,71.02,70.958,71.0023,87077.0
2018-09-19 12:10:00,80.11,80.12,80.05,80.11,190213.0,70.9935,71.0023,70.9403,70.9935,190213.0
2018-09-19 12:20:00,80.1,80.18,80.08,80.17,232262.0,70.9846,71.0555,70.9669,71.0466,232262.0
2018-09-19 12:30:00,80.17,80.18,80.08,80.09,88899.0,71.0466,71.0555,70.9669,70.9757,88899.0
2018-09-19 12:40:00,80.08,80.16,80.07,80.16,38824.0,70.9669,71.0378,70.958,71.0378,38824.0
2018-09-19 12:50:00,80.16,80.23,80.16,80.23,46298.0,71.0378,71.0998,71.0378,71.0998,46298.0
2018-09-19 13:00:00,80.23,80.25,80.2,80.2,97105.0,71.0998,71.1175,71.0732,71.0732,97105.0
2018-09-19 13:10:00,80.2,80.23,80.15,80.18,55138.0,71.0732,71.0998,71.0289,71.0555,55138.0
2018-09-19 13:20:00,80.18,80.2,80.15,80.16,38561.0,71.0555,71.0732,71.0289,71.0378,38561.0
2018-09-19 13:30:00,80.15,80.15,80.1,80.14,67123.0,71.0289,71.0289,70.9846,71.02,67123.0
2018-09-19 13:40:00,80.13,80.15,80.09,80.13,49322.0,71.0112,71.0289,70.9757,71.0112,49322.0
2018-09-19 13:50:00,80.13,80.16,80.11,80.12,44170.0,71.0112,71.0378,70.9935,71.0023,44170.0
2018-09-19 14:00:00,80.11,80.13,80.08,80.08,182271.0,70.9935,71.0112,70.9669,70.9669,182271.0
2018-09-19 14:10:00,80.09,80.1,80.03,80.04,95267.0,70.9757,70.9846,70.9226,70.9314,95267.0
2018-09-19 14:20:00,80.05,80.05,79.96,79.97,129562.0,70.9403,70.9403,70.8605,70.8694,129562.0
2018-09-19 14:30:00,79.97,79.97,79.91,79.93,377641.0,70.8694,70.8694,70.8162,70.8339,377641.0
2018-09-19 14:40:00,79.93,79.94,79.89,79.89,119697.0,70.8339,70.8428,70.7985,70.7985,119697.0
2018-09-19 14:50:00,79.89,79.92,79.79,79.81,247100.0,70.7985,70.8251,70.7099,70.7276,247100.0
2018-09-19 15:00:00,79.81,79.84,79.73,79.73,191162.0,70.7276,70.7542,70.6567,70.6567,191162.0
2018-09-19 15:10:00,79.74,79.75,79.67,79.68,278842.0,70.6656,70.6744,70.6035,70.6124,278842.0
2018-09-19 15:20:00,79.68,79.77,79.66,79.72,228257.0,70.6124,70.6922,70.5947,70.6478,228257.0
2018-09-19 15:30:00,79.72,79.79,79.71,79.78,241462.0,70.6478,70.7099,70.639,70.701,241462.0
2018-09-19 15:40:00,79.79,79.79,79.74,79.78,211484.0,70.7099,70.7099,70.6656,70.701,211484.0
2018-09-19 15:50:00,79.78,79.79,79.74,79.76,1158677.0,70.701,70.7099,70.6656,70.6833,1158677.0
2018-09-20 09:30:00,80.12,80.41,80.09,80.16,723928.0,71.0023,71.2593,70.9757,71.0378,723928.0
2018-09-20 09:40:00,80.16,80.21,79.81,79.86,437538.0,71.0378,71.0821,70.7276,70.7719,437538.0
2018-09-20 09:50:00,79.87,79.87,79.69,79.71,542983.0,70.7808,70.7808,70.6213,70.639,542983.0
2018-09-20 10:00:00,79.71,79.81,79.7,79.7,234623.0,70.639,70.7276,70.6301,70.6301,234623.0
2018-09-20 10:10:00,79.7,79.75,79.65,79.71,375844.0,70.6301,70.6744,70.5858,70.639,375844.0
2018-09-20 10:20:00,79.7,79.8,79.6,79.61,176358.0,70.6301,70.7187,70.5415,70.5504,176358.0
2018-09-20 10:30:00,79.61,79.68,79.53,79.66,257323.0,70.5504,70.6124,70.4795,70.5947,257323.0
2018-09-20 10:40:00,79.67,79.77,79.66,79.76,144649.0,70.6035,70.6922,70.5947,70.6833,144649.0
2018-09-20 10:50:00,79.76,79.78,79.66,79.75,122139.0,70.6833,70.701,70.5947,70.6744,122139.0
2018-09-20 11:00:00,79.75,79.86,79.75,79.79,179122.0,70.6744,70.7719,70.6744,70.7099,179122.0
2018-09-20 11:10:00,79.79,79.83,79.74,79.75,182885.0,70.7099,70.7453,70.6656,70.6744,182885.0
2018-09-20 11:20:00,79.75,79.81,79.73,79.81,102098.0,70.6744,70.7276,70.6567,70.7276,102098.0
2018-09-20 11:30:00,79.81,79.83,79.72,79.76,113993.0,70.7276,70.7453,70.6478,70.6833,113993.0
2018-09-20 11:40:00,79.76,79.85,79.76,79.82,133775.0,70.6833,70.763,70.6833,70.7365,133775.0
2018-09-20 11:50:00,79.81,79.92,79.81,79.92,93990.0,70.7276,70.8251,70.7276,70.8251,93990.0
2018-09-20 12:00:00,79.92,79.93,79.82,79.83,152728.0,70.8251,70.8339,70.7365,70.7453,152728.0
2018-09-20 12:10:00,79.83,79.89,79.82,79.85,233406.0,70.7453,70.7985,70.7365,70.763,233406.0
2018-09-20 12:20:00,79.85,79.89,79.85,79.86,82288.0,70.763,70.7985,70.763,70.7719,82288.0
2018-09-20 12:30:00,79.87,79.91,79.84,79.91,125584.0,70.7808,70.8162,70.7542,70.8162,125584.0
2018-09-20 12:40:00,79.91,79.95,79.87,79.92,114534.0,70.8162,70.8517,70.7808,70.8251,114534.0
2018-09-20 12:50:00,79.92,79.94,79.88,79.89,102782.0,70.8251,70.8428,70.7896,70.7985,102782.0
2018-09-20 13:00:00,79.89,79.94,79.86,79.89,191781.0,70.7985,70.8428,70.7719,70.7985,191781.0
2018-09-20 13:10:00,79.89,79.92,79.85,79.85,134112.0,70.7985,70.8251,70.763,70.763,134112.0
2018-09-20 13:20:00,79.85,79.85,79.71,79.71,118685.0,70.763,70.763,70.639,70.639,118685.0
2018-09-20 13:30:00,79.71,79.73,79.67,79.68,206875.0,70.639,70.6567,70.6035,70.6124,206875.0
2018-09-20 13:40:00,79.68,79.75,79.67,79.73,113906.0,70.6124,70.6744,70.6035,70.6567,113906.0
2018-09-20 13:50:00,79.74,79.75,79.69,79.72,55029.0,70.6656,70.6744,70.6213,70.6478,55029.0
2018-09-20 14:00:00,79.72,79.76,79.71,79.75,123862.0,70.6478,70.6833,70.639,70.6744,123862.0
2018-09-20 14:10:00,79.75,79.77,79.74,79.74,218369.0,70.6744,70.6922,70.6656,70.6656,218369.0
2018-09-20 14:20:00,79.74,79.86,79.74,79.86,126392.0,70.6656,70.7719,70.6656,70.7719,126392.0
2018-09-20 14:30:00,79.86,79.86,79.81,79.82,264869.0,70.7719,70.7719,70.7276,70.7365,264869.0
2018-09-20 14:40:00,79.81,79.85,79.76,79.84,298823.0,70.7276,70.763,70.6833,70.7542,298823.0
2018-09-20 14:50:00,79.85,79.85,79.82,79.83,244436.0,70.763,70.763,70.7365,70.7453,244436.0
2018-09-20 15:00:00,79.83,79.86,79.8,79.82,390685.0,70.7453,70.7719,70.7187,70.7365,390685.0
2018-09-20 15:10:00,79.83,79.96,79.82,79.93,317869.0,70.7453,70.8605,70.7365,70.8339,317869.0
2018-09-20 15:20:00,79.93,79.94,79.85,79.86,357390.0,70.8339,70.8428,70.763,70.7719,357390.0
2018-09-20 15:30:00,79.87,79.87,79.81,79.83,477263.0,70.7808,70.7808,70.7276,70.7453,477263.0
2018-09-20 15:40:00,79.84,79.85,79.78,79.81,1244506.0,70.7542,70.763,70.701,70.7276,1244506.0
2018-09-20 15:50:00,79.81,79.87,79.79,79.86,1345099.0,70.7276,70.7808,70.7099,70.7719,1345099.0
2018-09-21 09:30:00,79.75,79.91,79.66,79.9,334297.0,71.0135,71.156,70.9333,71.1471,334297.0
2018-09-21 09:40:00,79.9,79.99,79.83,79.92,339983.0,71.1471,71.2272,71.0847,71.1649,339983.0
2018-09-21 09:50:00,79.92,79.94,79.8,79.83,270851.0,71.1649,71.1827,71.058,71.0847,270851.0
2018-09-21 10:00:00,79.83,79.87,79.74,79.78,216949.0,71.0847,71.1203,71.0046,71.0402,216949.0
2018-09-21 10:10:00,79.78,79.84,79.76,79.8,125067.0,71.0402,71.0936,71.0224,71.058,125067.0
2018-09-21 10:20:00,79.8,79.8,79.7,79.75,217068.0,71.058,71.058,70.969,71.0135,217068.0
2018-09-21 10:30:00,79.75,79.84,79.74,79.75,339399.0,71.0135,71.0936,71.0046,71.0135,339399.0
2018-09-21 10:40:00,79.76,79.8,79.73,79.76,369574.0,71.0224,71.058,70.9957,71.0224,369574.0
2018-09-21 10:50:00,79.76,79.8,79.72,79.77,542921.0,71.0224,71.058,70.9868,71.0313,542921.0
2018-09-21 11:00:00,79.76,79.81,79.72,79.76,352476.0,71.0224,71.0669,70.9868,71.0224,352476.0
2018-09-21 11:10:00,79.76,79.85,79.71,79.81,100764.0,71.0224,71.1025,70.9779,71.0669,100764.0
2018-09-21 11:20:00,79.82,79.86,79.79,79.84,124153.0,71.0758,71.1114,71.0491,71.0936,124153.0
2018-09-21 11:30:00,79.86,79.87,79.81,79.84,97333.0,71.1114,71.1203,71.0669,71.0936,97333.0
2018-09-21 11:40:00,79.85,79.93,79.85,79.92,496634.0,71.1025,71.1738,71.1025,71.1649,496634.0
2018-09-21 11:50:00,79.93,79.96,79.9,79.95,172094.0,71.1738,71.2005,71.1471,71.1916,172094.0
2018-09-21 12:00:00,79.96,79.99,79.95,79.97,97660.0,71.2005,71.2272,71.1916,71.2094,97660.0
2018-09-21 12:10:00,79.97,79.98,79.84,79.86,152262.0,71.2094,71.2183,71.0936,71.1114,152262.0
2018-09-21 12:20:00,79.87,79.87,79.78,79.8,348536.0,71.1203,71.1203,71.0402,71.058,348536.0
2018-09-21 12:30:00,79.8,79.81,79.75,79.78,116205.0,71.058,71.0669,71.0135,71.0402,116205.0
2018-09-21 12:40:00,79.79,79.83,79.77,79.79,44861.0,71.0491,71.0847,71.0313,71.0491,44861.0
2018-09-21 12:50:00,79.79,79.86,79.77,79.81,136043.0,71.0491,71.1114,71.0313,71.0669,136043.0
2018-09-21 13:00:00,79.81,79.85,79.8,79.82,69765.0,71.0669,71.1025,71.058,71.0758,69765.0
2018-09-21 13:10:00,79.81,79.85,79.81,79.84,82513.0,71.0669,71.1025,71.0669,71.0936,82513.0
2018-09-21 13:20:00,79.84,79.88,79.83,79.85,235775.0,71.0936,71.1292,71.0847,71.1025,235775.0
2018-09-21 13:30:00,79.85,79.86,79.81,79.86,60053.0,71.1025,71.1114,71.0669,71.1114,60053.0
2018-09-21 13:40:00,79.86,79.88,79.82,79.83,73887.0,71.1114,71.1292,71.0758,71.0847,73887.0
2018-09-21 13:50:00,79.83,79.84,79.76,79.83,302605.0,71.0847,71.0936,71.0224,71.0847,302605.0
2018-09-21 14:00:00,79.83,79.85,79.82,79.83,75752.0,71.0847,71.1025,71.0758,71.0847,75752.0
2018-09-21 14:10:00,79.83,79.83,79.73,79.77,267337.0,71.0847,71.0847,70.9957,71.0313,267337.0
2018-09-21 14:20:00,79.78,79.81,79.78,79.78,206607.0,71.0402,71.0669,71.0402,71.0402,206607.0
2018-09-21 14:30:00,79.78,79.81,79.77,79.8,189024.0,71.0402,71.0669,71.0313,71.058,189024.0
2018-09-21 14:40:00,79.8,79.8,79.73,79.73,272736.0,71.058,71.058,70.9957,70.9957,272736.0
2018-09-21 14:50:00,79.73,79.73,79.65,79.69,548365.0,70.9957,70.9957,70.9244,70.9601,548365.0
2018-09-21 15:00:00,79.68,79.76,79.68,79.75,377712.0,70.9512,71.0224,70.9512,71.0135,377712.0
2018-09-21 15:10:00,79.75,79.79,79.71,79.72,228269.0,71.0135,71.0491,70.9779,70.9868,228269.0
2018-09-21 15:20:00,79.73,79.76,79.7,79.72,215873.0,70.9957,71.0224,70.969,70.9868,215873.0
2018-09-21 15:30:00,79.71,79.77,79.71,79.77,320400.0,70.9779,71.0313,70.9779,71.0313,320400.0
2018-09-21 15:40:00,79.77,79.82,79.76,79.76,720296.0,71.0313,71.0758,71.0224,71.0224,720296.0
2018-09-21 15:50:00,79.76,79.8,79.63,79.7,2729585.0,71.0224,71.058,70.9066,70.969,2729585.0
2018-09-24 09:30:00,79.5,79.6,79.16,79.32,582604.0,70.7909,70.8799,70.4881,70.6306,582604.0
2018-09-24 09:40:00,79.32,79.35,79.14,79.15,315316.0,70.6306,70.6573,70.4703,70.4792,315316.0
2018-09-24 09:50:00,79.16,79.16,78.99,79.05,239153.0,70.4881,70.4881,70.3367,70.3902,239153.0
2018-09-24 10:00:00,79.04,79.04,78.82,78.84,260732.0,70.3813,70.3813,70.1854,70.2032,260732.0
2018-09-24 10:10:00,78.84,78.87,78.73,78.78,244346.0,70.2032,70.2299,70.1052,70.1498,244346.0
2018-09-24 10:20:00,78.78,78.88,78.71,78.77,292197.0,70.1498,70.2388,70.0874,70.1408,292197.0
2018-09-24 10:30:00,78.76,78.85,78.67,78.67,339912.0,70.1319,70.2121,70.0518,70.0518,339912.0
2018-09-24 10:40:00,78.67,78.79,78.62,78.64,416258.0,70.0518,70.1587,70.0073,70.0251,416258.0
2018-09-24 10:50:00,78.64,78.71,78.6,78.68,738429.0,70.0251,70.0874,69.9895,70.0607,738429.0
2018-09-24 11:00:00,78.68,78.7,78.61,78.65,286924.0,70.0607,70.0785,69.9984,70.034,286924.0
2018-09-24 11:10:00,78.64,78.68,78.62,78.68,150241.0,70.0251,70.0607,70.0073,70.0607,150241.0
2018-09-24 11:20:00,78.68,78.74,78.64,78.68,320736.0,70.0607,70.1141,70.0251,70.0607,320736.0
2018-09-24 11:30:00,78.69,78.71,78.65,78.67,251856.0,70.0696,70.0874,70.034,70.0518,251856.0
2018-09-24 11:40:00,78.67,78.71,78.64,78.69,208572.0,70.0518,70.0874,70.0251,70.0696,208572.0
2018-09-24 11:50:00,78.7,78.73,78.64,78.65,147280.0,70.0785,70.1052,70.0251,70.034,147280.0
2018-09-24 12:00:00,78.65,78.68,78.61,78.62,136718.0,70.034,70.0607,69.9984,70.0073,136718.0
2018-09-24 12:10:00,78.61,78.65,78.61,78.65,51140.0,69.9984,70.034,69.9984,70.034,51140.0
2018-09-24 12:20:00,78.64,78.66,78.61,78.62,90219.0,70.0251,70.0429,69.9984,70.0073,90219.0
2018-09-24 12:30:00,78.62,78.64,78.56,78.58,123565.0,70.0073,70.0251,69.9539,69.9717,123565.0
2018-09-24 12:40:00,78.57,78.63,78.56,78.61,144242.0,69.9628,70.0162,69.9539,69.9984,144242.0
2018-09-24 12:50:00,78.62,78.64,78.57,78.6,129091.0,70.0073,70.0251,69.9628,69.9895,129091.0
2018-09-24 13:00:00,78.59,78.62,78.55,78.58,178418.0,69.9806,70.0073,69.9449,69.9717,178418.0
2018-09-24 13:10:00,78.59,78.63,78.57,78.59,172925.0,69.9806,70.0162,69.9628,69.9806,172925.0
2018-09-24 13:20:00,78.59,78.66,78.58,78.61,158792.0,69.9806,70.0429,69.9717,69.9984,158792.0
2018-09-24 13:30:00,78.61,78.68,78.6,78.66,173262.0,69.9984,70.0607,69.9895,70.0429,173262.0
2018-09-24 13:40:00,78.66,78.69,78.63,78.64,109265.0,70.0429,70.0696,70.0162,70.0251,109265.0
2018-09-24 13:50:00,78.64,78.66,78.6,78.61,145307.0,70.0251,70.0429,69.9895,69.9984,145307.0
2018-09-24 14:00:00,78.61,78.66,78.6,78.66,78762.0,69.9984,70.0429,69.9895,70.0429,78762.0
2018-09-24 14:10:00,78.66,78.69,78.64,78.65,117781.0,70.0429,70.0696,70.0251,70.034,117781.0
2018-09-24 14:20:00,78.65,78.69,78.62,78.65,181287.0,70.034,70.0696,70.0073,70.034,181287.0
2018-09-24 14:30:00,78.64,78.72,78.64,78.7,197257.0,70.0251,70.0963,70.0251,70.0785,197257.0
2018-09-24 14:40:00,78.7,78.71,78.67,78.7,148287.0,70.0785,70.0874,70.0518,70.0785,148287.0
2018-09-24 14:50:00,78.69,78.76,78.69,78.73,244041.0,70.0696,70.1319,70.0696,70.1052,244041.0
2018-09-24 15:00:00,78.73,78.77,78.69,78.77,304879.0,70.1052,70.1408,70.0696,70.1408,304879.0
2018-09-24 15:10:00,78.77,78.8,78.73,78.78,275852.0,70.1408,70.1676,70.1052,70.1498,275852.0
2018-09-24 15:20:00,78.77,78.78,78.72,78.72,143392.0,70.1408,70.1498,70.0963,70.0963,143392.0
2018-09-24 15:30:00,78.73,78.74,78.7,78.72,470833.0,70.1052,70.1141,70.0785,70.0963,470833.0
2018-09-24 15:40:00,78.71,78.72,78.69,78.7,475100.0,70.0874,70.0963,70.0696,70.0785,475100.0
2018-09-24 15:50:00,78.71,78.72,78.64,78.65,1772818.0,70.0874,70.0963,70.0251,70.034,1772818.0
2018-09-25 09:30:00,78.73,78.83,78.4,78.7,729715.0,70.1052,70.1943,69.8114,70.0785,729715.0
2018-09-25 09:40:00,78.7,78.82,78.64,78.64,212521.0,70.0785,70.1854,70.0251,70.0251,212521.0
2018-09-25 09:50:00,78.63,78.69,78.56,78.56,336126.0,70.0162,70.0696,69.9539,69.9539,336126.0
2018-09-25 10:00:00,78.56,78.66,78.55,78.58,168996.0,69.9539,70.0429,69.9449,69.9717,168996.0
2018-09-25 10:10:00,78.58,78.59,78.5,78.51,153506.0,69.9717,69.9806,69.9004,69.9093,153506.0
2018-09-25 10:20:00,78.51,78.57,78.46,78.56,151074.0,69.9093,69.9628,69.8648,69.9539,151074.0
2018-09-25 10:30:00,78.56,78.57,78.51,78.53,107049.0,69.9539,69.9628,69.9093,69.9271,107049.0
2018-09-25 10:40:00,78.53,78.66,78.52,78.63,167855.0,69.9271,70.0429,69.9182,70.0162,167855.0
2018-09-25 10:50:00,78.63,78.65,78.51,78.51,249678.0,70.0162,70.034,69.9093,69.9093,249678.0
2018-09-25 11:00:00,78.51,78.51,78.39,78.5,641015.0,69.9093,69.9093,69.8025,69.9004,641015.0
2018-09-25 11:10:00,78.5,78.51,78.45,78.46,339114.0,69.9004,69.9093,69.8559,69.8648,339114.0
2018-09-25 11:20:00,78.46,78.54,78.46,78.52,253873.0,69.8648,69.936,69.8648,69.9182,253873.0
2018-09-25 11:30:00,78.53,78.55,78.49,78.54,118363.0,69.9271,69.9449,69.8915,69.936,118363.0
2018-09-25 11:40:00,78.54,78.55,78.49,78.51,111021.0,69.936,69.9449,69.8915,69.9093,111021.0
2018-09-25 11:50:00,78.51,78.52,78.48,78.5,173447.0,69.9093,69.9182,69.8826,69.9004,173447.0
2018-09-25 12:00:00,78.51,78.65,78.5,78.64,224173.0,69.9093,70.034,69.9004,70.0251,224173.0
2018-09-25 12:10:00,78.63,78.64,78.6,78.64,130493.0,70.0162,70.0251,69.9895,70.0251,130493.0
2018-09-25 12:20:00,78.64,78.72,78.63,78.72,136860.0,70.0251,70.0963,70.0162,70.0963,136860.0
2018-09-25 12:30:00,78.72,78.73,78.67,78.73,223537.0,70.0963,70.1052,70.0518,70.1052,223537.0
2018-09-25 12:40:00,78.72,78.76,78.62,78.64,124467.0,70.0963,70.1319,70.0073,70.0251,124467.0
2018-09-25 12:50:00,78.64,78.72,78.63,78.7,126009.0,70.0251,70.0963,70.0162,70.0785,126009.0
2018-09-25 13:00:00,78.69,78.69,78.59,78.62,138552.0,70.0696,70.0696,69.9806,70.0073,138552.0
2018-09-25 13:10:00,78.62,78.62,78.58,78.59,182976.0,70.0073,70.0073,69.9717,69.9806,182976.0
2018-09-25 13:20:00,78.59,78.6,78.54,78.54,118537.0,69.9806,69.9895,69.936,69.936,118537.0
2018-09-25 13:30:00,78.54,78.55,78.5,78.54,121886.0,69.936,69.9449,69.9004,69.936,121886.0
2018-09-25 13:40:00,78.53,78.53,78.4,78.42,101655.0,69.9271,69.9271,69.8114,69.8292,101655.0
2018-09-25 13:50:00,78.42,78.48,78.39,78.47,237543.0,69.8292,69.8826,69.8025,69.8737,237543.0
2018-09-25 14:00:00,78.46,78.47,78.41,78.42,110156.0,69.8648,69.8737,69.8203,69.8292,110156.0
2018-09-25 14:10:00,78.42,78.48,78.41,78.48,156363.0,69.8292,69.8826,69.8203,69.8826,156363.0
2018-09-25 14:20:00,78.48,78.54,78.47,78.51,128868.0,69.8826,69.936,69.8737,69.9093,128868.0
2018-09-25 14:30:00,78.51,78.51,78.44,78.45,131912.0,69.9093,69.9093,69.847,69.8559,131912.0
2018-09-25 14:40:00,78.45,78.46,78.37,78.37,181383.0,69.8559,69.8648,69.7847,69.7847,181383.0
2018-09-25 14:50:00,78.37,78.41,78.31,78.41,318255.0,69.7847,69.8203,69.7312,69.8203,318255.0
2018-09-25 15:00:00,78.41,78.42,78.38,78.41,335353.0,69.8203,69.8292,69.7936,69.8203,335353.0
2018-09-25 15:10:00,78.4,78.43,78.37,78.38,244433.0,69.8114,69.8381,69.7847,69.7936,244433.0
2018-09-25 15:20:00,78.38,78.41,78.37,78.38,396526.0,69.7936,69.8203,69.7847,69.7936,396526.0
2018-09-25 15:30:00,78.38,78.4,78.35,78.38,484159.0,69.7936,69.8114,69.7669,69.7936,484159.0
2018-09-25 15:40:00,78.39,78.4,78.33,78.39,579462.0,69.8025,69.8114,69.749,69.8025,579462.0
2018-09-25 15:50:00,78.39,78.43,78.34,78.41,1614710.0,69.8025,69.8381,69.758,69.8203,1614710.0
2018-09-26 09:30:00,78.56,78.66,78.33,78.63,434751.0,69.9539,70.0429,69.749,70.0162,434751.0
2018-09-26 09:40:00,78.62,78.62,78.51,78.53,230721.0,70.0073,70.0073,69.9093,69.9271,230721.0
2018-09-26 09:50:00,78.53,78.6,78.46,78.51,171574.0,69.9271,69.9895,69.8648,69.9093,171574.0
2018-09-26 10:00:00,78.51,78.52,78.34,78.34,284384.0,69.9093,69.9182,69.758,69.758,284384.0
2018-09-26 10:10:00,78.34,78.44,78.31,78.42,182859.0,69.758,69.847,69.7312,69.8292,182859.0
2018-09-26 10:20:00,78.42,78.51,78.42,78.47,133124.0,69.8292,69.9093,69.8292,69.8737,133124.0
2018-09-26 10:30:00,78.48,78.51,78.43,78.5,100309.0,69.8826,69.9093,69.8381,69.9004,100309.0
2018-09-26 10:40:00,78.5,78.51,78.4,78.5,695693.0,69.9004,69.9093,69.8114,69.9004,695693.0
2018-09-26 10:50:00,78.49,78.53,78.46,78.47,159728.0,69.8915,69.9271,69.8648,69.8737,159728.0
2018-09-26 11:00:00,78.47,78.48,78.42,78.46,86689.0,69.8737,69.8826,69.8292,69.8648,86689.0
2018-09-26 11:10:00,78.47,78.47,78.4,78.45,107944.0,69.8737,69.8737,69.8114,69.8559,107944.0
2018-09-26 11:20:00,78.45,78.47,78.43,78.47,89165.0,69.8559,69.8737,69.8381,69.8737,89165.0
2018-09-26 11:30:00,78.47,78.47,78.39,78.4,99329.0,69.8737,69.8737,69.8025,69.8114,99329.0
2018-09-26 11:40:00,78.4,78.42,78.37,78.39,61612.0,69.8114,69.8292,69.7847,69.8025,61612.0
2018-09-26 11:50:00,78.39,78.46,78.37,78.44,47080.0,69.8025,69.8648,69.7847,69.847,47080.0
2018-09-26 12:00:00,78.43,78.44,78.4,78.42,62151.0,69.8381,69.847,69.8114,69.8292,62151.0
2018-09-26 12:10:00,78.42,78.47,78.39,78.47,115782.0,69.8292,69.8737,69.8025,69.8737,115782.0
2018-09-26 12:20:00,78.46,78.47,78.42,78.46,52284.0,69.8648,69.8737,69.8292,69.8648,52284.0
2018-09-26 12:30:00,78.46,78.57,78.46,78.54,123662.0,69.8648,69.9628,69.8648,69.936,123662.0
2018-09-26 12:40:00,78.54,78.58,78.52,78.57,86896.0,69.936,69.9717,69.9182,69.9628,86896.0
2018-09-26 12:50:00,78.57,78.64,78.57,78.62,72997.0,69.9628,70.0251,69.9628,70.0073,72997.0
2018-09-26 13:00:00,78.63,78.66,78.59,78.61,110653.0,70.0162,70.0429,69.9806,69.9984,110653.0
2018-09-26 13:10:00,78.61,78.64,78.6,78.61,37896.0,69.9984,70.0251,69.9895,69.9984,37896.0
2018-09-26 13:20:00,78.61,78.62,78.58,78.61,84012.0,69.9984,70.0073,69.9717,69.9984,84012.0
2018-09-26 13:30:00,78.61,78.66,78.6,78.61,88330.0,69.9984,70.0429,69.9895,69.9984,88330.0
2018-09-26 13:40:00,78.62,78.63,78.58,78.63,46432.0,70.0073,70.0162,69.9717,70.0162,46432.0
2018-09-26 13:50:00,78.63,78.64,78.58,78.59,93135.0,70.0162,70.0251,69.9717,69.9806,93135.0
2018-09-26 14:00:00,78.59,78.76,78.59,78.62,390473.0,69.9806,70.1319,69.9806,70.0073,390473.0
2018-09-26 14:10:00,78.63,78.84,78.63,78.79,170148.0,70.0162,70.2032,70.0162,70.1587,170148.0
2018-09-26 14:20:00,78.79,78.79,78.7,78.75,121868.0,70.1587,70.1587,70.0785,70.123,121868.0
2018-09-26 14:30:00,78.75,78.78,78.68,78.73,294382.0,70.123,70.1498,70.0607,70.1052,294382.0
2018-09-26 14:40:00,78.72,78.73,78.58,78.63,514902.0,70.0963,70.1052,69.9717,70.0162,514902.0
2018-09-26 14:50:00,78.62,78.68,78.58,78.67,377567.0,70.0073,70.0607,69.9717,70.0518,377567.0
2018-09-26 15:00:00,78.66,78.67,78.59,78.67,224632.0,70.0429,70.0518,69.9806,70.0518,224632.0
2018-09-26 15:10:00,78.67,78.7,78.61,78.7,83102.0,70.0518,70.0785,69.9984,70.0785,83102.0
2018-09-26 15:20:00,78.69,78.77,78.67,78.68,290032.0,70.0696,70.1408,70.0518,70.0607,290032.0
2018-09-26 15:30:00,78.68,78.69,78.55,78.58,454883.0,70.0607,70.0696,69.9449,69.9717,454883.0
2018-09-26 15:40:00,78.57,78.58,78.19,78.25,782311.0,69.9628,69.9717,69.6244,69.6778,782311.0
2018-09-26 15:50:00,78.24,78.33,78.22,78.31,1830658.0,69.6689,69.749,69.6511,69.7312,1830658.0
2018-09-27 09:30:00,78.54,78.54,78.19,78.37,577509.0,69.936,69.936,69.6244,69.7847,577509.0
2018-09-27 09:40:00,78.37,78.49,78.34,78.44,176475.0,69.7847,69.8915,69.758,69.847,176475.0
2018-09-27 09:50:00,78.44,78.46,78.41,78.42,234511.0,69.847,69.8648,69.8203,69.8292,234511.0
2018-09-27 10:00:00,78.42,78.64,78.41,78.56,313187.0,69.8292,70.0251,69.8203,69.9539,313187.0
2018-09-27 10:10:00,78.56,78.6,78.53,78.59,94990.0,69.9539,69.9895,69.9271,69.9806,94990.0
2018-09-27 10:20:00,78.59,78.63,78.53,78.61,118395.0,69.9806,70.0162,69.9271,69.9984,118395.0
2018-09-27 10:30:00,78.62,78.72,78.59,78.69,157445.0,70.0073,70.0963,69.9806,70.0696,157445.0
2018-09-27 10:40:00,78.7,78.74,78.65,78.68,151008.0,70.0785,70.1141,70.034,70.0607,151008.0
2018-09-27 10:50:00,78.68,78.69,78.56,78.63,148470.0,70.0607,70.0696,69.9539,70.0162,148470.0
2018-09-27 11:00:00,78.63,78.7,78.63,78.68,108595.0,70.0162,70.0785,70.0162,70.0607,108595.0
2018-09-27 11:10:00,78.68,78.69,78.58,78.64,79606.0,70.0607,70.0696,69.9717,70.0251,79606.0
2018-09-27 11:20:00,78.63,78.69,78.63,78.67,63901.0,70.0162,70.0696,70.0162,70.0518,63901.0
2018-09-27 11:30:00,78.67,78.68,78.61,78.67,63774.0,70.0518,70.0607,69.9984,70.0518,63774.0
2018-09-27 11:40:00,78.66,78.69,78.65,78.66,55376.0,70.0429,70.0696,70.034,70.0429,55376.0
2018-09-27 11:50:00,78.67,78.72,78.62,78.72,107697.0,70.0518,70.0963,70.0073,70.0963,107697.0
2018-09-27 12:00:00,78.71,78.78,78.7,78.74,109867.0,70.0874,70.1498,70.0785,70.1141,109867.0
2018-09-27 12:10:00,78.74,78.82,78.71,78.81,140193.0,70.1141,70.1854,70.0874,70.1765,140193.0
2018-09-27 12:20:00,78.81,78.81,78.74,78.78,59303.0,70.1765,70.1765,70.1141,70.1498,59303.0
2018-09-27 12:30:00,78.78,78.78,78.75,78.76,61546.0,70.1498,70.1498,70.123,70.1319,61546.0
2018-09-27 12:40:00,78.76,78.78,78.74,78.78,50248.0,70.1319,70.1498,70.1141,70.1498,50248.0
2018-09-27 12:50:00,78.78,78.82,78.74,78.75,72755.0,70.1498,70.1854,70.1141,70.123,72755.0
2018-09-27 13:00:00,78.75,78.75,78.64,78.66,177059.0,70.123,70.123,70.0251,70.0429,177059.0
2018-09-27 13:10:00,78.67,78.68,78.61,78.64,57813.0,70.0518,70.0607,69.9984,70.0251,57813.0
2018-09-27 13:20:00,78.64,78.64,78.58,78.62,68843.0,70.0251,70.0251,69.9717,70.0073,68843.0
2018-09-27 13:30:00,78.63,78.64,78.61,78.62,60897.0,70.0162,70.0251,69.9984,70.0073,60897.0
2018-09-27 13:40:00,78.61,78.62,78.58,78.61,72525.0,69.9984,70.0073,69.9717,69.9984,72525.0
2018-09-27 13:50:00,78.61,78.62,78.55,78.55,56435.0,69.9984,70.0073,69.9449,69.9449,56435.0
2018-09-27 14:00:00,78.55,78.56,78.48,78.51,87913.0,69.9449,69.9539,69.8826,69.9093,87913.0
2018-09-27 14:10:00,78.52,78.57,78.51,78.56,49928.0,69.9182,69.9628,69.9093,69.9539,49928.0
2018-09-27 14:20:00,78.57,78.59,78.53,78.56,102957.0,69.9628,69.9806,69.9271,69.9539,102957.0
2018-09-27 14:30:00,78.55,78.56,78.49,78.51,83071.0,69.9449,69.9539,69.8915,69.9093,83071.0
2018-09-27 14:40:00,78.51,78.51,78.46,78.47,94687.0,69.9093,69.9093,69.8648,69.8737,94687.0
2018-09-27 14:50:00,78.46,78.48,78.43,78.44,109186.0,69.8648,69.8826,69.8381,69.847,109186.0
2018-09-27 15:00:00,78.44,78.5,78.42,78.43,171668.0,69.847,69.9004,69.8292,69.8381,171668.0
2018-09-27 15:10:00,78.43,78.49,78.4,78.47,157585.0,69.8381,69.8915,69.8114,69.8737,157585.0
2018-09-27 15:20:00,78.47,78.49,78.41,78.44,113683.0,69.8737,69.8915,69.8203,69.847,113683.0
2018-09-27 15:30:00,78.44,78.44,78.35,78.38,305710.0,69.847,69.847,69.7669,69.7936,305710.0
2018-09-27 15:40:00,78.37,78.43,78.34,78.41,426217.0,69.7847,69.8381,69.758,69.8203,426217.0
2018-09-27 15:50:00,78.41,78.5,78.39,78.43,1789081.0,69.8203,69.9004,69.8025,69.8381,1789081.0
2018-09-28 09:30:00,78.27,78.41,78.13,78.17,427241.0,69.6956,69.8203,69.571,69.6066,427241.0
2018-09-28 09:40:00,78.17,78.29,78.17,78.27,282581.0,69.6066,69.7134,69.6066,69.6956,282581.0
2018-09-28 09:50:00,78.27,78.47,78.24,78.47,205555.0,69.6956,69.8737,69.6689,69.8737,205555.0
2018-09-28 10:00:00,78.47,78.51,78.36,78.4,223382.0,69.8737,69.9093,69.7758,69.8114,223382.0
2018-09-28 10:10:00,78.4,78.47,78.37,78.46,268855.0,69.8114,69.8737,69.7847,69.8648,268855.0
2018-09-28 10:20:00,78.46,78.56,78.45,78.55,154923.0,69.8648,69.9539,69.8559,69.9449,154923.0
2018-09-28 10:30:00,78.55,78.56,78.48,78.56,83585.0,69.9449,69.9539,69.8826,69.9539,83585.0
2018-09-28 10:40:00,78.55,78.58,78.51,78.56,77763.0,69.9449,69.9717,69.9093,69.9539,77763.0
2018-09-28 10:50:00,78.56,78.58,78.5,78.51,60737.0,69.9539,69.9717,69.9004,69.9093,60737.0
2018-09-28 11:00:00,78.51,78.53,78.44,78.47,79214.0,69.9093,69.9271,69.847,69.8737,79214.0
2018-09-28 11:10:00,78.48,78.51,78.46,78.48,97164.0,69.8826,69.9093,69.8648,69.8826,97164.0
2018-09-28 11:20:00,78.48,78.52,78.47,78.47,68409.0,69.8826,69.9182,69.8737,69.8737,68409.0
2018-09-28 11:30:00,78.48,78.5,78.42,78.46,82262.0,69.8826,69.9004,69.8292,69.8648,82262.0
2018-09-28 11:40:00,78.45,78.45,78.39,78.41,152180.0,69.8559,69.8559,69.8025,69.8203,152180.0
2018-09-28 11:50:00,78.4,78.42,78.35,78.36,54153.0,69.8114,69.8292,69.7669,69.7758,54153.0
2018-09-28 12:00:00,78.36,78.39,78.33,78.37,62889.0,69.7758,69.8025,69.749,69.7847,62889.0
2018-09-28 12:10:00,78.37,78.44,78.36,78.39,81295.0,69.7847,69.847,69.7758,69.8025,81295.0
2018-09-28 12:20:00,78.39,78.43,78.38,78.41,47084.0,69.8025,69.8381,69.7936,69.8203,47084.0
2018-09-28 12:30:00,78.42,78.45,78.4,78.43,60486.0,69.8292,69.8559,69.8114,69.8381,60486.0
2018-09-28 12:40:00,78.42,78.45,78.28,78.3,110082.0,69.8292,69.8559,69.7045,69.7223,110082.0
2018-09-28 12:50:00,78.3,78.44,78.29,78.43,100140.0,69.7223,69.847,69.7134,69.8381,100140.0
2018-09-28 13:00:00,78.44,78.44,78.38,78.39,129819.0,69.847,69.847,69.7936,69.8025,129819.0
2018-09-28 13:10:00,78.39,78.43,78.38,78.42,106423.0,69.8025,69.8381,69.7936,69.8292,106423.0
2018-09-28 13:20:00,78.41,78.48,78.41,78.48,168251.0,69.8203,69.8826,69.8203,69.8826,168251.0
2018-09-28 13:30:00,78.48,78.54,78.47,78.51,110394.0,69.8826,69.936,69.8737,69.9093,110394.0
2018-09-28 13:40:00,78.5,78.52,78.43,78.44,126455.0,69.9004,69.9182,69.8381,69.847,126455.0
2018-09-28 13:50:00,78.43,78.48,78.42,78.43,77062.0,69.8381,69.8826,69.8292,69.8381,77062.0
2018-09-28 14:00:00,78.42,78.44,78.32,78.36,94805.0,69.8292,69.847,69.7401,69.7758,94805.0
2018-09-28 14:10:00,78.36,78.38,78.31,78.36,109758.0,69.7758,69.7936,69.7312,69.7758,109758.0
2018-09-28 14:20:00,78.36,78.4,78.36,78.38,91844.0,69.7758,69.8114,69.7758,69.7936,91844.0
2018-09-28 14:30:00,78.37,78.41,78.35,78.36,76554.0,69.7847,69.8203,69.7669,69.7758,76554.0
2018-09-28 14:40:00,78.36,78.38,78.31,78.31,104010.0,69.7758,69.7936,69.7312,69.7312,104010.0
2018-09-28 14:50:00,78.3,78.31,78.26,78.26,78863.0,69.7223,69.7312,69.6867,69.6867,78863.0
2018-09-28 15:00:00,78.26,78.33,78.24,78.27,117631.0,69.6867,69.749,69.6689,69.6956,117631.0
2018-09-28 15:10:00,78.27,78.3,78.2,78.21,127850.0,69.6956,69.7223,69.6333,69.6422,127850.0
2018-09-28 15:20:00,78.21,78.31,78.2,78.28,160759.0,69.6422,69.7312,69.6333,69.7045,160759.0
2018-09-28 15:30:00,78.28,78.33,78.19,78.33,393873.0,69.7045,69.749,69.6244,69.749,393873.0
2018-09-28 15:40:00,78.32,78.41,78.29,78.38,598645.0,69.7401,69.8203,69.7134,69.7936,598645.0
2018-09-28 15:50:00,78.38,78.42,78.34,78.38,1534073.0,69.7936,69.8292,69.758,69.7936,1534073.0
2018-10-01 09:30:00,79.36,79.55,79.17,79.19,586611.0,70.6662,70.8354,70.497,70.5148,586611.0
2018-10-01 09:40:00,79.19,79.37,79.19,79.26,505504.0,70.5148,70.6751,70.5148,70.5772,505504.0
2018-10-01 09:50:00,79.27,79.31,79.19,79.22,296929.0,70.5861,70.6217,70.5148,70.5416,296929.0
2018-10-01 10:00:00,79.23,79.31,79.21,79.23,382695.0,70.5505,70.6217,70.5326,70.5505,382695.0
2018-10-01 10:10:00,79.23,79.3,79.19,79.26,349112.0,70.5505,70.6128,70.5148,70.5772,349112.0
2018-10-01 10:20:00,79.26,79.3,79.23,79.24,263323.0,70.5772,70.6128,70.5505,70.5594,263323.0
2018-10-01 10:30:00,79.24,79.36,79.23,79.31,271822.0,70.5594,70.6662,70.5505,70.6217,271822.0
2018-10-01 10:40:00,79.3,79.33,79.23,79.3,317700.0,70.6128,70.6395,70.5505,70.6128,317700.0
2018-10-01 10:50:00,79.3,79.33,79.25,79.33,484767.0,70.6128,70.6395,70.5683,70.6395,484767.0
2018-10-01 11:00:00,79.32,79.38,79.28,79.35,262907.0,70.6306,70.684,70.595,70.6573,262907.0
2018-10-01 11:10:00,79.34,79.36,79.28,79.31,165369.0,70.6484,70.6662,70.595,70.6217,165369.0
2018-10-01 11:20:00,79.31,79.31,79.24,79.26,310594.0,70.6217,70.6217,70.5594,70.5772,310594.0
2018-10-01 11:30:00,79.26,79.28,79.2,79.26,98879.0,70.5772,70.595,70.5237,70.5772,98879.0
2018-10-01 11:40:00,79.27,79.31,79.26,79.3,176020.0,70.5861,70.6217,70.5772,70.6128,176020.0
2018-10-01 11:50:00,79.29,79.31,79.24,79.29,127840.0,70.6039,70.6217,70.5594,70.6039,127840.0
2018-10-01 12:00:00,79.29,79.31,79.26,79.28,75512.0,70.6039,70.6217,70.5772,70.595,75512.0
2018-10-01 12:10:00,79.28,79.29,79.23,79.27,82539.0,70.595,70.6039,70.5505,70.5861,82539.0
2018-10-01 12:20:00,79.27,79.28,79.09,79.11,166690.0,70.5861,70.595,70.4258,70.4436,166690.0
2018-10-01 12:30:00,79.09,79.15,79.08,79.14,88382.0,70.4258,70.4792,70.4169,70.4703,88382.0
2018-10-01 12:40:00,79.14,79.16,79.06,79.07,328007.0,70.4703,70.4881,70.3991,70.408,328007.0
2018-10-01 12:50:00,79.08,79.17,79.08,79.17,69155.0,70.4169,70.497,70.4169,70.497,69155.0
2018-10-01 13:00:00,79.16,79.26,79.15,79.2,70842.0,70.4881,70.5772,70.4792,70.5237,70842.0
2018-10-01 13:10:00,79.2,79.28,79.2,79.27,85818.0,70.5237,70.595,70.5237,70.5861,85818.0
2018-10-01 13:20:00,79.26,79.29,79.22,79.25,95445.0,70.5772,70.6039,70.5416,70.5683,95445.0
2018-10-01 13:30:00,79.25,79.26,79.19,79.23,122873.0,70.5683,70.5772,70.5148,70.5505,122873.0
2018-10-01 13:40:00,79.23,79.26,79.21,79.23,80550.0,70.5505,70.5772,70.5326,70.5505,80550.0
2018-10-01 13:50:00,79.23,79.24,79.14,79.16,220141.0,70.5505,70.5594,70.4703,70.4881,220141.0
2018-10-01 14:00:00,79.17,79.19,79.09,79.17,532717.0,70.497,70.5148,70.4258,70.497,532717.0
2018-10-01 14:10:00,79.18,79.2,79.14,79.18,142840.0,70.5059,70.5237,70.4703,70.5059,142840.0
2018-10-01 14:20:00,79.18,79.27,79.15,79.25,108869.0,70.5059,70.5861,70.4792,70.5683,108869.0
2018-10-01 14:30:00,79.24,79.26,79.16,79.2,277645.0,70.5594,70.5772,70.4881,70.5237,277645.0
2018-10-01 14:40:00,79.2,79.25,79.16,79.21,105121.0,70.5237,70.5683,70.4881,70.5326,105121.0
2018-10-01 14:50:00,79.2,79.22,79.17,79.18,100208.0,70.5237,70.5416,70.497,70.5059,100208.0
2018-10-01 15:00:00,79.19,79.22,79.14,79.16,129222.0,70.5148,70.5416,70.4703,70.4881,129222.0
2018-10-01 15:10:00,79.16,79.17,79.12,79.16,171060.0,70.4881,70.497,70.4525,70.4881,171060.0
2018-10-01 15:20:00,79.16,79.16,78.95,79.0,310459.0,70.4881,70.4881,70.3011,70.3457,310459.0
2018-10-01 15:30:00,79.0,79.0,78.85,78.9,413237.0,70.3457,70.3457,70.2121,70.2566,413237.0
2018-10-01 15:40:00,78.89,79.01,78.81,78.98,447835.0,70.2477,70.3546,70.1765,70.3278,447835.0
2018-10-01 15:50:00,78.98,79.14,78.96,79.1,2215860.0,70.3278,70.4703,70.31,70.4347,2215860.0
2018-10-02 09:30:00,79.05,79.18,78.94,78.98,749904.0,70.3902,70.5059,70.2922,70.3278,749904.0
2018-10-02 09:40:00,78.98,79.15,78.93,79.02,355800.0,70.3278,70.4792,70.2833,70.3635,355800.0
2018-10-02 09:50:00,79.02,79.06,78.91,78.98,352064.0,70.3635,70.3991,70.2655,70.3278,352064.0
2018-10-02 10:00:00,78.99,78.99,78.86,78.89,155414.0,70.3367,70.3367,70.221,70.2477,155414.0
2018-10-02 10:10:00,78.88,78.93,78.83,78.84,175099.0,70.2388,70.2833,70.1943,70.2032,175099.0
2018-10-02 10:20:00,78.84,78.98,78.79,78.98,200512.0,70.2032,70.3278,70.1587,70.3278,200512.0
2018-10-02 10:30:00,78.97,78.99,78.84,78.86,307882.0,70.3189,70.3367,70.2032,70.221,307882.0
2018-10-02 10:40:00,78.86,79.02,78.83,79.0,318741.0,70.221,70.3635,70.1943,70.3457,318741.0
2018-10-02 10:50:00,79.01,79.08,78.97,78.99,162808.0,70.3546,70.4169,70.3189,70.3367,162808.0
2018-10-02 11:00:00,78.99,79.08,78.92,79.06,108274.0,70.3367,70.4169,70.2744,70.3991,108274.0
2018-10-02 11:10:00,79.06,79.17,79.06,79.12,255719.0,70.3991,70.497,70.3991,70.4525,255719.0
2018-10-02 11:20:00,79.12,79.16,79.08,79.11,255784.0,70.4525,70.4881,70.4169,70.4436,255784.0
2018-10-02 11:30:00,79.12,79.17,79.07,79.08,241662.0,70.4525,70.497,70.408,70.4169,241662.0
2018-10-02 11:40:00,79.08,79.13,79.06,79.11,102196.0,70.4169,70.4614,70.3991,70.4436,102196.0
2018-10-02 11:50:00,79.1,79.12,79.08,79.11,63687.0,70.4347,70.4525,70.4169,70.4436,63687.0
2018-10-02 12:00:00,79.11,79.18,79.09,79.16,160894.0,70.4436,70.5059,70.4258,70.4881,160894.0
2018-10-02 12:10:00,79.16,79.19,79.12,79.17,49342.0,70.4881,70.5148,70.4525,70.497,49342.0
2018-10-02 12:20:00,79.17,79.18,79.12,79.16,57887.0,70.497,70.5059,70.4525,70.4881,57887.0
2018-10-02 12:30:00,79.16,79.2,79.11,79.18,119949.0,70.4881,70.5237,70.4436,70.5059,119949.0
2018-10-02 12:40:00,79.18,79.19,79.11,79.12,117000.0,70.5059,70.5148,70.4436,70.4525,117000.0
2018-10-02 12:50:00,79.12,79.16,79.08,79.15,89855.0,70.4525,70.4881,70.4169,70.4792,89855.0
2018-10-02 13:00:00,79.14,79.25,79.14,79.24,81630.0,70.4703,70.5683,70.4703,70.5594,81630.0
2018-10-02 13:10:00,79.25,79.28,79.21,79.27,80520.0,70.5683,70.595,70.5326,70.5861,80520.0
2018-10-02 13:20:00,79.27,79.29,79.24,79.27,75276.0,70.5861,70.6039,70.5594,70.5861,75276.0
2018-10-02 13:30:00,79.27,79.35,79.25,79.33,52188.0,70.5861,70.6573,70.5683,70.6395,52188.0
2018-10-02 13:40:00,79.33,79.36,79.3,79.33,118411.0,70.6395,70.6662,70.6128,70.6395,118411.0
2018-10-02 13:50:00,79.33,79.37,79.29,79.35,105646.0,70.6395,70.6751,70.6039,70.6573,105646.0
2018-10-02 14:00:00,79.35,79.38,79.31,79.36,79042.0,70.6573,70.684,70.6217,70.6662,79042.0
2018-10-02 14:10:00,79.35,79.41,79.33,79.39,116184.0,70.6573,70.7107,70.6395,70.6929,116184.0
2018-10-02 14:20:00,79.39,79.39,79.31,79.35,123588.0,70.6929,70.6929,70.6217,70.6573,123588.0
2018-10-02 14:30:00,79.36,79.38,79.32,79.35,146641.0,70.6662,70.684,70.6306,70.6573,146641.0
2018-10-02 14:40:00,79.36,79.38,79.32,79.35,81761.0,70.6662,70.684,70.6306,70.6573,81761.0
2018-10-02 14:50:00,79.35,79.36,79.23,79.25,73863.0,70.6573,70.6662,70.5505,70.5683,73863.0
2018-10-02 15:00:00,79.25,79.28,79.17,79.22,138836.0,70.5683,70.595,70.497,70.5416,138836.0
2018-10-02 15:10:00,79.22,79.22,79.15,79.17,121287.0,70.5416,70.5416,70.4792,70.497,121287.0
2018-10-02 15:20:00,79.17,79.24,79.17,79.21,123156.0,70.497,70.5594,70.497,70.5326,123156.0
2018-10-02 15:30:00,79.22,79.29,79.19,79.2,290813.0,70.5416,70.6039,70.5148,70.5237,290813.0
2018-10-02 15:40:00,79.2,79.31,79.2,79.31,535187.0,70.5237,70.6217,70.5237,70.6217,535187.0
2018-10-02 15:50:00,79.31,79.32,79.22,79.24,1206500.0,70.6217,70.6306,70.5416,70.5594,1206500.0
2018-10-03 09:30:00,79.6,79.64,79.47,79.6,432836.0,70.8799,70.9155,70.7642,70.8799,432836.0
2018-10-03 09:40:00,79.59,79.67,79.47,79.6,292493.0,70.871,70.9423,70.7642,70.8799,292493.0
2018-10-03 09:50:00,79.6,79.6,79.5,79.53,118116.0,70.8799,70.8799,70.7909,70.8176,118116.0
2018-10-03 10:00:00,79.53,79.66,79.51,79.65,194100.0,70.8176,70.9333,70.7998,70.9244,194100.0
2018-10-03 10:10:00,79.65,79.78,79.65,79.77,346381.0,70.9244,71.0402,70.9244,71.0313,346381.0
2018-10-03 10:20:00,79.76,79.86,79.73,79.8,245408.0,71.0224,71.1114,70.9957,71.058,245408.0
2018-10-03 10:30:00,79.8,79.83,79.73,79.75,205036.0,71.058,71.0847,70.9957,71.0135,205036.0
2018-10-03 10:40:00,79.75,79.8,79.68,79.8,212064.0,71.0135,71.058,70.9512,71.058,212064.0
2018-10-03 10:50:00,79.8,79.81,79.75,79.78,338044.0,71.058,71.0669,71.0135,71.0402,338044.0
2018-10-03 11:00:00,79.79,79.79,79.7,79.78,528966.0,71.0491,71.0491,70.969,71.0402,528966.0
2018-10-03 11:10:00,79.77,79.78,79.71,79.75,213113.0,71.0313,71.0402,70.9779,71.0135,213113.0
2018-10-03 11:20:00,79.75,79.84,79.74,79.83,252028.0,71.0135,71.0936,71.0046,71.0847,252028.0
2018-10-03 11:30:00,79.83,79.83,79.68,79.73,572171.0,71.0847,71.0847,70.9512,70.9957,572171.0
2018-10-03 11:40:00,79.73,79.75,79.7,79.73,107182.0,70.9957,71.0135,70.969,70.9957,107182.0
2018-10-03 11:50:00,79.73,79.79,79.73,79.78,73924.0,70.9957,71.0491,70.9957,71.0402,73924.0
2018-10-03 12:00:00,79.78,79.8,79.75,79.75,123402.0,71.0402,71.058,71.0135,71.0135,123402.0
2018-10-03 12:10:00,79.75,79.87,79.75,79.86,83176.0,71.0135,71.1203,71.0135,71.1114,83176.0
2018-10-03 12:20:00,79.86,79.9,79.84,79.87,181616.0,71.1114,71.1471,71.0936,71.1203,181616.0
2018-10-03 12:30:00,79.86,79.92,79.86,79.88,68588.0,71.1114,71.1649,71.1114,71.1292,68588.0
2018-10-03 12:40:00,79.87,79.9,79.84,79.9,86848.0,71.1203,71.1471,71.0936,71.1471,86848.0
2018-10-03 12:50:00,79.89,79.91,79.84,79.87,144844.0,71.1382,71.156,71.0936,71.1203,144844.0
2018-10-03 13:00:00,79.87,79.9,79.84,79.87,129053.0,71.1203,71.1471,71.0936,71.1203,129053.0
2018-10-03 13:10:00,79.86,79.88,79.83,79.87,163181.0,71.1114,71.1292,71.0847,71.1203,163181.0
2018-10-03 13:20:00,79.86,79.88,79.81,79.86,107083.0,71.1114,71.1292,71.0669,71.1114,107083.0
2018-10-03 13:30:00,79.86,79.89,79.85,79.87,95770.0,71.1114,71.1382,71.1025,71.1203,95770.0
2018-10-03 13:40:00,79.87,79.94,79.84,79.93,76729.0,71.1203,71.1827,71.0936,71.1738,76729.0
2018-10-03 13:50:00,79.94,79.95,79.9,79.9,117915.0,71.1827,71.1916,71.1471,71.1471,117915.0
2018-10-03 14:00:00,79.9,80.0,79.89,80.0,217289.0,71.1471,71.2361,71.1382,71.2361,217289.0
2018-10-03 14:10:00,80.0,80.02,79.93,79.95,259148.0,71.2361,71.2539,71.1738,71.1916,259148.0
2018-10-03 14:20:00,79.95,79.99,79.93,79.98,191283.0,71.1916,71.2272,71.1738,71.2183,191283.0
2018-10-03 14:30:00,79.98,80.0,79.75,79.8,425488.0,71.2183,71.2361,71.0135,71.058,425488.0
2018-10-03 14:40:00,79.8,79.8,79.69,79.69,135865.0,71.058,71.058,70.9601,70.9601,135865.0
2018-10-03 14:50:00,79.69,79.74,79.62,79.73,240977.0,70.9601,71.0046,70.8977,70.9957,240977.0
2018-10-03 15:00:00,79.73,79.76,79.62,79.65,145554.0,70.9957,71.0224,70.8977,70.9244,145554.0
2018-10-03 15:10:00,79.65,79.68,79.47,79.49,326167.0,70.9244,70.9512,70.7642,70.782,326167.0
2018-10-03 15:20:00,79.49,79.53,79.43,79.5,346879.0,70.782,70.8176,70.7285,70.7909,346879.0
2018-10-03 15:30:00,79.49,79.57,79.46,79.52,385470.0,70.782,70.8532,70.7553,70.8087,385470.0
2018-10-03 15:40:00,79.52,79.6,79.5,79.56,309125.0,70.8087,70.8799,70.7909,70.8443,309125.0
2018-10-03 15:50:00,79.57,79.62,79.56,79.59,1218812.0,70.8532,70.8977,70.8443,70.871,1218812.0
2018-10-04 09:30:00,79.43,79.47,79.35,79.45,528741.0,70.7285,70.7642,70.6573,70.7464,528741.0
2018-10-04 09:40:00,79.46,79.66,79.41,79.66,369231.0,70.7553,70.9333,70.7107,70.9333,369231.0
2018-10-04 09:50:00,79.65,79.75,79.63,79.66,632188.0,70.9244,71.0135,70.9066,70.9333,632188.0
2018-10-04 10:00:00,79.66,79.66,79.5,79.52,209924.0,70.9333,70.9333,70.7909,70.8087,209924.0
2018-10-04 10:10:00,79.52,79.54,79.34,79.41,261732.0,70.8087,70.8265,70.6484,70.7107,261732.0
2018-10-04 10:20:00,79.41,79.45,79.28,79.4,252037.0,70.7107,70.7464,70.595,70.7018,252037.0
2018-10-04 10:30:00,79.4,79.42,79.24,79.3,143815.0,70.7018,70.7196,70.5594,70.6128,143815.0
2018-10-04 10:40:00,79.29,79.4,79.26,79.4,305981.0,70.6039,70.7018,70.5772,70.7018,305981.0
2018-10-04 10:50:00,79.41,79.45,79.31,79.32,118332.0,70.7107,70.7464,70.6217,70.6306,118332.0
2018-10-04 11:00:00,79.32,79.46,79.32,79.4,169759.0,70.6306,70.7553,70.6306,70.7018,169759.0
2018-10-04 11:10:00,79.39,79.47,79.39,79.45,142227.0,70.6929,70.7642,70.6929,70.7464,142227.0
2018-10-04 11:20:00,79.45,79.51,79.42,79.42,76770.0,70.7464,70.7998,70.7196,70.7196,76770.0
2018-10-04 11:30:00,79.43,79.49,79.4,79.41,144850.0,70.7285,70.782,70.7018,70.7107,144850.0
2018-10-04 11:40:00,79.42,79.45,79.34,79.35,177981.0,70.7196,70.7464,70.6484,70.6573,177981.0
2018-10-04 11:50:00,79.35,79.36,79.28,79.28,146165.0,70.6573,70.6662,70.595,70.595,146165.0
2018-10-04 12:00:00,79.28,79.28,79.05,79.16,422587.0,70.595,70.595,70.3902,70.4881,422587.0
2018-10-04 12:10:00,79.17,79.17,78.94,78.96,242871.0,70.497,70.497,70.2922,70.31,242871.0
2018-10-04 12:20:00,78.96,78.98,78.84,78.95,288012.0,70.31,70.3278,70.2032,70.3011,288012.0
2018-10-04 12:30:00,78.94,79.15,78.93,79.06,310579.0,70.2922,70.4792,70.2833,70.3991,310579.0
2018-10-04 12:40:00,79.07,79.1,79.04,79.06,61755.0,70.408,70.4347,70.3813,70.3991,61755.0
2018-10-04 12:50:00,79.06,79.1,78.97,78.99,355929.0,70.3991,70.4347,70.3189,70.3367,355929.0
2018-10-04 13:00:00,78.99,79.05,78.94,78.97,131495.0,70.3367,70.3902,70.2922,70.3189,131495.0
2018-10-04 13:10:00,78.97,78.98,78.88,78.88,209528.0,70.3189,70.3278,70.2388,70.2388,209528.0
2018-10-04 13:20:00,78.88,78.93,78.77,78.89,112805.0,70.2388,70.2833,70.1408,70.2477,112805.0
2018-10-04 13:30:00,78.89,78.9,78.74,78.83,111883.0,70.2477,70.2566,70.1141,70.1943,111883.0
2018-10-04 13:40:00,78.83,79.03,78.83,78.93,141820.0,70.1943,70.3724,70.1943,70.2833,141820.0
2018-10-04 13:50:00,78.92,78.98,78.87,78.89,99132.0,70.2744,70.3278,70.2299,70.2477,99132.0
2018-10-04 14:00:00,78.89,78.96,78.84,78.9,94165.0,70.2477,70.31,70.2032,70.2566,94165.0
2018-10-04 14:10:00,78.9,78.94,78.83,78.83,119697.0,70.2566,70.2922,70.1943,70.1943,119697.0
2018-10-04 14:20:00,78.83,78.87,78.8,78.85,165702.0,70.1943,70.2299,70.1676,70.2121,165702.0
2018-10-04 14:30:00,78.84,79.04,78.81,79.04,111516.0,70.2032,70.3813,70.1765,70.3813,111516.0
2018-10-04 14:40:00,79.04,79.08,78.97,79.03,352937.0,70.3813,70.4169,70.3189,70.3724,352937.0
2018-10-04 14:50:00,79.04,79.25,79.04,79.23,282993.0,70.3813,70.5683,70.3813,70.5505,282993.0
2018-10-04 15:00:00,79.23,79.34,79.2,79.31,260207.0,70.5505,70.6484,70.5237,70.6217,260207.0
2018-10-04 15:10:00,79.31,79.35,79.26,79.32,258885.0,70.6217,70.6573,70.5772,70.6306,258885.0
2018-10-04 15:20:00,79.32,79.32,79.17,79.19,199104.0,70.6306,70.6306,70.497,70.5148,199104.0
2018-10-04 15:30:00,79.18,79.23,79.11,79.14,322416.0,70.5059,70.5505,70.4436,70.4703,322416.0
2018-10-04 15:40:00,79.14,79.37,79.12,79.33,618365.0,70.4703,70.6751,70.4525,70.6395,618365.0
2018-10-04 15:50:00,79.34,79.39,79.32,79.35,1470970.0,70.6484,70.6929,70.6306,70.6573,1470970.0
2018-10-05 09:30:00,79.39,79.76,79.31,79.64,439279.0,70.6929,71.0224,70.6217,70.9155,439279.0
2018-10-05 09:40:00,79.65,79.65,79.46,79.52,318099.0,70.9244,70.9244,70.7553,70.8087,318099.0
2018-10-05 09:50:00,79.52,79.62,79.47,79.53,215456.0,70.8087,70.8977,70.7642,70.8176,215456.0
2018-10-05 10:00:00,79.54,79.62,79.47,79.51,254528.0,70.8265,70.8977,70.7642,70.7998,254528.0
2018-10-05 10:10:00,79.51,79.51,79.33,79.34,209091.0,70.7998,70.7998,70.6395,70.6484,209091.0
2018-10-05 10:20:00,79.33,79.44,79.33,79.41,206620.0,70.6395,70.7374,70.6395,70.7107,206620.0
2018-10-05 10:30:00,79.4,79.46,79.35,79.36,148590.0,70.7018,70.7553,70.6573,70.6662,148590.0
2018-10-05 10:40:00,79.35,79.39,79.22,79.22,153146.0,70.6573,70.6929,70.5416,70.5416,153146.0
2018-10-05 10:50:00,79.22,79.32,79.21,79.26,131039.0,70.5416,70.6306,70.5326,70.5772,131039.0
2018-10-05 11:00:00,79.26,79.27,79.1,79.13,233448.0,70.5772,70.5861,70.4347,70.4614,233448.0
2018-10-05 11:10:00,79.13,79.22,79.11,79.16,222110.0,70.4614,70.5416,70.4436,70.4881,222110.0
2018-10-05 11:20:00,79.15,79.23,79.11,79.14,204649.0,70.4792,70.5505,70.4436,70.4703,204649.0
2018-10-05 11:30:00,79.14,79.16,79.05,79.11,203133.0,70.4703,70.4881,70.3902,70.4436,203133.0
2018-10-05 11:40:00,79.1,79.1,78.83,78.88,223789.0,70.4347,70.4347,70.1943,70.2388,223789.0
2018-10-05 11:50:00,78.87,78.87,78.73,78.74,333064.0,70.2299,70.2299,70.1052,70.1141,333064.0
2018-10-05 12:00:00,78.75,78.88,78.72,78.85,166546.0,70.123,70.2388,70.0963,70.2121,166546.0
2018-10-05 12:10:00,78.85,78.85,78.66,78.74,708536.0,70.2121,70.2121,70.0429,70.1141,708536.0
2018-10-05 12:20:00,78.75,78.87,78.75,78.83,143475.0,70.123,70.2299,70.123,70.1943,143475.0
2018-10-05 12:30:00,78.82,78.83,78.74,78.79,182964.0,70.1854,70.1943,70.1141,70.1587,182964.0
2018-10-05 12:40:00,78.79,78.79,78.68,78.76,168522.0,70.1587,70.1587,70.0607,70.1319,168522.0
2018-10-05 12:50:00,78.76,78.8,78.71,78.74,84328.0,70.1319,70.1676,70.0874,70.1141,84328.0
2018-10-05 13:00:00,78.73,78.75,78.65,78.67,189725.0,70.1052,70.123,70.034,70.0518,189725.0
2018-10-05 13:10:00,78.67,78.73,78.65,78.68,186518.0,70.0518,70.1052,70.034,70.0607,186518.0
2018-10-05 13:20:00,78.68,78.68,78.54,78.57,262783.0,70.0607,70.0607,69.936,69.9628,262783.0
2018-10-05 13:30:00,78.57,78.65,78.52,78.64,159495.0,69.9628,70.034,69.9182,70.0251,159495.0
2018-10-05 13:40:00,78.64,78.78,78.64,78.78,256668.0,70.0251,70.1498,70.0251,70.1498,256668.0
2018-10-05 13:50:00,78.79,78.86,78.79,78.82,166812.0,70.1587,70.221,70.1587,70.1854,166812.0
2018-10-05 14:00:00,78.82,78.87,78.76,78.78,110694.0,70.1854,70.2299,70.1319,70.1498,110694.0
2018-10-05 14:10:00,78.78,78.95,78.77,78.95,121798.0,70.1498,70.3011,70.1408,70.3011,121798.0
2018-10-05 14:20:00,78.95,78.97,78.9,78.93,158515.0,70.3011,70.3189,70.2566,70.2833,158515.0
2018-10-05 14:30:00,78.93,79.01,78.91,78.96,206956.0,70.2833,70.3546,70.2655,70.31,206956.0
2018-10-05 14:40:00,78.96,79.04,78.92,78.97,137208.0,70.31,70.3813,70.2744,70.3189,137208.0
2018-10-05 14:50:00,78.98,79.06,78.96,79.04,240753.0,70.3278,70.3991,70.31,70.3813,240753.0
2018-10-05 15:00:00,79.04,79.16,79.01,79.13,260658.0,70.3813,70.4881,70.3546,70.4614,260658.0
2018-10-05 15:10:00,79.12,79.13,79.02,79.02,212513.0,70.4525,70.4614,70.3635,70.3635,212513.0
2018-10-05 15:20:00,79.02,79.1,79.0,79.03,149053.0,70.3635,70.4347,70.3457,70.3724,149053.0
2018-10-05 15:30:00,79.03,79.04,78.85,78.87,379570.0,70.3724,70.3813,70.2121,70.2299,379570.0
2018-10-05 15:40:00,78.87,79.12,78.83,79.09,594181.0,70.2299,70.4525,70.1943,70.4258,594181.0
2018-10-05 15:50:00,79.09,79.1,78.93,78.97,2552471.0,70.4258,70.4347,70.2833,70.3189,2552471.0
2018-10-08 09:30:00,78.9,78.96,78.75,78.9,590276.0,70.2566,70.31,70.123,70.2566,590276.0
2018-10-08 09:40:00,78.9,79.02,78.82,78.98,543191.0,70.2566,70.3635,70.1854,70.3278,543191.0
2018-10-08 09:50:00,78.98,79.06,78.94,78.94,281028.0,70.3278,70.3991,70.2922,70.2922,281028.0
2018-10-08 10:00:00,78.94,79.02,78.92,79.0,153729.0,70.2922,70.3635,70.2744,70.3457,153729.0
2018-10-08 10:10:00,79.0,79.05,78.92,78.94,153077.0,70.3457,70.3902,70.2744,70.2922,153077.0
2018-10-08 10:20:00,78.94,79.07,78.94,79.06,129489.0,70.2922,70.408,70.2922,70.3991,129489.0
2018-10-08 10:30:00,79.05,79.1,78.99,79.0,282601.0,70.3902,70.4347,70.3367,70.3457,282601.0
2018-10-08 10:40:00,79.0,79.01,78.91,78.95,100731.0,70.3457,70.3546,70.2655,70.3011,100731.0
2018-10-08 10:50:00,78.95,78.99,78.93,78.96,175973.0,70.3011,70.3367,70.2833,70.31,175973.0
2018-10-08 11:00:00,78.95,78.95,78.79,78.81,155126.0,70.3011,70.3011,70.1587,70.1765,155126.0
2018-10-08 11:10:00,78.81,78.86,78.78,78.82,96040.0,70.1765,70.221,70.1498,70.1854,96040.0
2018-10-08 11:20:00,78.82,78.82,78.76,78.77,175443.0,70.1854,70.1854,70.1319,70.1408,175443.0
2018-10-08 11:30:00,78.76,78.76,78.48,78.52,297234.0,70.1319,70.1319,69.8826,69.9182,297234.0
2018-10-08 11:40:00,78.52,78.57,78.31,78.35,540093.0,69.9182,69.9628,69.7312,69.7669,540093.0
2018-10-08 11:50:00,78.35,78.44,78.33,78.42,353504.0,69.7669,69.847,69.749,69.8292,353504.0
2018-10-08 12:00:00,78.42,78.53,78.38,78.5,230599.0,69.8292,69.9271,69.7936,69.9004,230599.0
2018-10-08 12:10:00,78.5,78.54,78.47,78.5,114609.0,69.9004,69.936,69.8737,69.9004,114609.0
2018-10-08 12:20:00,78.5,78.67,78.48,78.65,188089.0,69.9004,70.0518,69.8826,70.034,188089.0
2018-10-08 12:30:00,78.65,78.65,78.58,78.62,151316.0,70.034,70.034,69.9717,70.0073,151316.0
2018-10-08 12:40:00,78.61,78.7,78.61,78.67,93091.0,69.9984,70.0785,69.9984,70.0518,93091.0
2018-10-08 12:50:00,78.67,78.68,78.5,78.51,190642.0,70.0518,70.0607,69.9004,69.9093,190642.0
2018-10-08 13:00:00,78.51,78.73,78.49,78.71,218264.0,69.9093,70.1052,69.8915,70.0874,218264.0
2018-10-08 13:10:00,78.71,78.71,78.54,78.57,243052.0,70.0874,70.0874,69.936,69.9628,243052.0
2018-10-08 13:20:00,78.57,78.6,78.52,78.58,91947.0,69.9628,69.9895,69.9182,69.9717,91947.0
2018-10-08 13:30:00,78.58,78.69,78.57,78.66,130476.0,69.9717,70.0696,69.9628,70.0429,130476.0
2018-10-08 13:40:00,78.67,78.7,78.62,78.64,159683.0,70.0518,70.0785,70.0073,70.0251,159683.0
2018-10-08 13:50:00,78.63,78.71,78.63,78.66,67012.0,70.0162,70.0874,70.0162,70.0429,67012.0
2018-10-08 14:00:00,78.66,78.94,78.64,78.92,223163.0,70.0429,70.2922,70.0251,70.2744,223163.0
2018-10-08 14:10:00,78.91,78.92,78.84,78.84,72925.0,70.2655,70.2744,70.2032,70.2032,72925.0
2018-10-08 14:20:00,78.85,78.92,78.83,78.91,88821.0,70.2121,70.2744,70.1943,70.2655,88821.0
2018-10-08 14:30:00,78.91,79.02,78.91,79.02,164219.0,70.2655,70.3635,70.2655,70.3635,164219.0
2018-10-08 14:40:00,79.02,79.08,79.0,79.06,111325.0,70.3635,70.4169,70.3457,70.3991,111325.0
2018-10-08 14:50:00,79.06,79.09,79.0,79.04,174220.0,70.3991,70.4258,70.3457,70.3813,174220.0
2018-10-08 15:00:00,79.03,79.17,79.0,79.14,230848.0,70.3724,70.497,70.3457,70.4703,230848.0
2018-10-08 15:10:00,79.14,79.18,79.11,79.14,190601.0,70.4703,70.5059,70.4436,70.4703,190601.0
2018-10-08 15:20:00,79.14,79.16,79.04,79.07,138310.0,70.4703,70.4881,70.3813,70.408,138310.0
2018-10-08 15:30:00,79.07,79.14,79.05,79.12,304121.0,70.408,70.4703,70.3902,70.4525,304121.0
2018-10-08 15:40:00,79.12,79.2,79.1,79.19,370074.0,70.4525,70.5237,70.4347,70.5148,370074.0
2018-10-08 15:50:00,79.19,79.2,79.11,79.13,915670.0,70.5148,70.5237,70.4436,70.4614,915670.0
2018-10-09 09:30:00,78.9,79.02,78.54,78.55,427160.0,70.2566,70.3635,69.936,69.9449,427160.0
2018-10-09 09:40:00,78.54,78.54,78.25,78.29,559051.0,69.936,69.936,69.6778,69.7134,559051.0
2018-10-09 09:50:00,78.29,78.61,78.25,78.59,380620.0,69.7134,69.9984,69.6778,69.9806,380620.0
2018-10-09 10:00:00,78.59,78.67,78.51,78.51,154271.0,69.9806,70.0518,69.9093,69.9093,154271.0
2018-10-09 10:10:00,78.52,78.63,78.49,78.55,302944.0,69.9182,70.0162,69.8915,69.9449,302944.0
2018-10-09 10:20:00,78.55,78.64,78.52,78.59,413671.0,69.9449,70.0251,69.9182,69.9806,413671.0
2018-10-09 10:30:00,78.59,78.66,78.53,78.54,695421.0,69.9806,70.0429,69.9271,69.936,695421.0
2018-10-09 10:40:00,78.55,78.61,78.51,78.52,454306.0,69.9449,69.9984,69.9093,69.9182,454306.0
2018-10-09 10:50:00,78.52,78.55,78.26,78.28,279375.0,69.9182,69.9449,69.6867,69.7045,279375.0
2018-10-09 11:00:00,78.28,78.32,78.08,78.1,404472.0,69.7045,69.7401,69.5264,69.5442,404472.0
2018-10-09 11:10:00,78.11,78.33,78.1,78.27,233465.0,69.5531,69.749,69.5442,69.6956,233465.0
2018-10-09 11:20:00,78.28,78.48,78.28,78.45,187379.0,69.7045,69.8826,69.7045,69.8559,187379.0
2018-10-09 11:30:00,78.45,78.5,78.34,78.37,226220.0,69.8559,69.9004,69.758,69.7847,226220.0
2018-10-09 11:40:00,78.38,78.41,78.34,78.39,278011.0,69.7936,69.8203,69.758,69.8025,278011.0
2018-10-09 11:50:00,78.39,78.53,78.39,78.5,107613.0,69.8025,69.9271,69.8025,69.9004,107613.0
2018-10-09 12:00:00,78.5,78.57,78.48,78.5,144575.0,69.9004,69.9628,69.8826,69.9004,144575.0
2018-10-09 12:10:00,78.5,78.52,78.37,78.38,84999.0,69.9004,69.9182,69.7847,69.7936,84999.0
2018-10-09 12:20:00,78.37,78.4,78.29,78.31,151258.0,69.7847,69.8114,69.7134,69.7312,151258.0
2018-10-09 12:30:00,78.31,78.33,78.26,78.3,176181.0,69.7312,69.749,69.6867,69.7223,176181.0
2018-10-09 12:40:00,78.3,78.3,78.08,78.17,555148.0,69.7223,69.7223,69.5264,69.6066,555148.0
2018-10-09 12:50:00,78.18,78.21,78.12,78.15,225104.0,69.6155,69.6422,69.5621,69.5888,225104.0
2018-10-09 13:00:00,78.15,78.19,78.06,78.17,284888.0,69.5888,69.6244,69.5086,69.6066,284888.0
2018-10-09 13:10:00,78.16,78.25,78.16,78.17,97145.0,69.5977,69.6778,69.5977,69.6066,97145.0
2018-10-09 13:20:00,78.17,78.33,78.17,78.27,157696.0,69.6066,69.749,69.6066,69.6956,157696.0
2018-10-09 13:30:00,78.27,78.28,78.14,78.16,107994.0,69.6956,69.7045,69.5799,69.5977,107994.0
2018-10-09 13:40:00,78.18,78.21,78.12,78.13,101447.0,69.6155,69.6422,69.5621,69.571,101447.0
2018-10-09 13:50:00,78.12,78.24,78.08,78.2,121438.0,69.5621,69.6689,69.5264,69.6333,121438.0
2018-10-09 14:00:00,78.2,78.2,78.09,78.14,355739.0,69.6333,69.6333,69.5353,69.5799,355739.0
2018-10-09 14:10:00,78.15,78.23,78.13,78.19,144129.0,69.5888,69.66,69.571,69.6244,144129.0
2018-10-09 14:20:00,78.19,78.25,78.18,78.24,167163.0,69.6244,69.6778,69.6155,69.6689,167163.0
2018-10-09 14:30:00,78.25,78.26,78.17,78.24,94219.0,69.6778,69.6867,69.6066,69.6689,94219.0
2018-10-09 14:40:00,78.24,78.24,78.1,78.13,158034.0,69.6689,69.6689,69.5442,69.571,158034.0
2018-10-09 14:50:00,78.12,78.26,78.11,78.23,137292.0,69.5621,69.6867,69.5531,69.66,137292.0
2018-10-09 15:00:00,78.23,78.26,78.2,78.24,230602.0,69.66,69.6867,69.6333,69.6689,230602.0
2018-10-09 15:10:00,78.24,78.25,78.15,78.16,111047.0,69.6689,69.6778,69.5888,69.5977,111047.0
2018-10-09 15:20:00,78.16,78.16,77.98,78.03,196934.0,69.5977,69.5977,69.4374,69.4819,196934.0
2018-10-09 15:30:00,78.03,78.04,77.95,77.97,171172.0,69.4819,69.4908,69.4107,69.4285,171172.0
2018-10-09 15:40:00,77.97,78.09,77.93,78.05,601611.0,69.4285,69.5353,69.3929,69.4997,601611.0
2018-10-09 15:50:00,78.04,78.04,77.9,77.93,1037943.0,69.4908,69.4908,69.3662,69.3929,1037943.0
2018-10-10 09:30:00,77.77,77.77,77.13,77.17,1468259.0,69.2504,69.2504,68.6805,68.7161,1468259.0
2018-10-10 09:40:00,77.17,77.26,76.96,76.97,644344.0,68.7161,68.7963,68.5291,68.538,644344.0
2018-10-10 09:50:00,76.97,77.09,76.6,76.62,1089731.0,68.538,68.6449,68.2086,68.2264,1089731.0
2018-10-10 10:00:00,76.63,76.7,76.25,76.57,991095.0,68.2353,68.2976,67.8969,68.1819,991095.0
2018-10-10 10:10:00,76.56,76.58,76.28,76.48,756825.0,68.173,68.1908,67.9236,68.1017,756825.0
2018-10-10 10:20:00,76.48,76.72,76.46,76.57,932043.0,68.1017,68.3154,68.0839,68.1819,932043.0
2018-10-10 10:30:00,76.57,76.64,76.38,76.4,692837.0,68.1819,68.2442,68.0127,68.0305,692837.0
2018-10-10 10:40:00,76.41,76.41,76.12,76.18,848814.0,68.0394,68.0394,67.7812,67.8346,848814.0
2018-10-10 10:50:00,76.19,76.38,76.1,76.16,803547.0,67.8435,68.0127,67.7633,67.8168,803547.0
2018-10-10 11:00:00,76.15,76.24,75.94,75.95,968549.0,67.8079,67.888,67.6209,67.6298,968549.0
2018-10-10 11:10:00,75.96,76.0,75.79,75.83,873462.0,67.6387,67.6743,67.4873,67.5229,873462.0
2018-10-10 11:20:00,75.82,76.03,75.71,75.98,1791916.0,67.514,67.701,67.4161,67.6565,1791916.0
2018-10-10 11:30:00,75.98,76.0,75.78,75.79,1130013.0,67.6565,67.6743,67.4784,67.4873,1130013.0
2018-10-10 11:40:00,75.8,76.23,75.78,76.2,564227.0,67.4962,67.8791,67.4784,67.8524,564227.0
2018-10-10 11:50:00,76.2,76.24,76.04,76.04,456474.0,67.8524,67.888,67.7099,67.7099,456474.0
2018-10-10 12:00:00,76.04,76.14,76.0,76.06,822629.0,67.7099,67.799,67.6743,67.7277,822629.0
2018-10-10 12:10:00,76.06,76.32,76.01,76.3,482304.0,67.7277,67.9592,67.6832,67.9414,482304.0
2018-10-10 12:20:00,76.31,76.32,76.14,76.15,268229.0,67.9503,67.9592,67.799,67.8079,268229.0
2018-10-10 12:30:00,76.15,76.22,76.12,76.17,217585.0,67.8079,67.8702,67.7812,67.8257,217585.0
2018-10-10 12:40:00,76.16,76.32,76.11,76.29,291353.0,67.8168,67.9592,67.7722,67.9325,291353.0
2018-10-10 12:50:00,76.29,76.39,76.19,76.19,295845.0,67.9325,68.0216,67.8435,67.8435,295845.0
2018-10-10 13:00:00,76.19,76.2,75.97,76.14,436391.0,67.8435,67.8524,67.6476,67.799,436391.0
2018-10-10 13:10:00,76.14,76.36,76.1,76.35,355275.0,67.799,67.9949,67.7633,67.986,355275.0
2018-10-10 13:20:00,76.36,76.46,76.29,76.33,288800.0,67.9949,68.0839,67.9325,67.9681,288800.0
2018-10-10 13:30:00,76.32,76.35,76.23,76.3,319654.0,67.9592,67.986,67.8791,67.9414,319654.0
2018-10-10 13:40:00,76.3,76.42,76.16,76.38,392902.0,67.9414,68.0483,67.8168,68.0127,392902.0
2018-10-10 13:50:00,76.38,76.38,76.25,76.33,226400.0,68.0127,68.0127,67.8969,67.9681,226400.0
2018-10-10 14:00:00,76.32,76.34,75.97,75.97,741151.0,67.9592,67.9771,67.6476,67.6476,741151.0
2018-10-10 14:10:00,75.96,76.2,75.95,76.11,625469.0,67.6387,67.8524,67.6298,67.7722,625469.0
2018-10-10 14:20:00,76.11,76.12,75.96,76.09,442192.0,67.7722,67.7812,67.6387,67.7544,442192.0
2018-10-10 14:30:00,76.09,76.2,75.91,75.95,611830.0,67.7544,67.8524,67.5942,67.6298,611830.0
2018-10-10 14:40:00,75.94,76.0,75.83,75.94,518306.0,67.6209,67.6743,67.5229,67.6209,518306.0
2018-10-10 14:50:00,75.93,76.1,75.92,76.07,437416.0,67.612,67.7633,67.6031,67.7366,437416.0
2018-10-10 15:00:00,76.07,76.08,75.73,75.78,497286.0,67.7366,67.7455,67.4339,67.4784,497286.0
2018-10-10 15:10:00,75.78,75.78,75.58,75.71,781556.0,67.4784,67.4784,67.3003,67.4161,781556.0
2018-10-10 15:20:00,75.71,75.97,75.7,75.95,1298613.0,67.4161,67.6476,67.4072,67.6298,1298613.0
2018-10-10 15:30:00,75.95,75.96,75.59,75.59,796339.0,67.6298,67.6387,67.3092,67.3092,796339.0
2018-10-10 15:40:00,75.58,75.75,75.28,75.72,2048800.0,67.3003,67.4517,67.0332,67.425,2048800.0
2018-10-10 15:50:00,75.71,75.72,75.19,75.28,4018776.0,67.4161,67.425,66.953,67.0332,4018776.0
2018-10-11 09:30:00,74.91,75.28,74.85,75.0,1387819.0,66.7037,67.0332,66.6503,66.7838,1387819.0
2018-10-11 09:40:00,75.0,75.19,74.74,75.18,1523657.0,66.7838,66.953,66.5523,66.9441,1523657.0
2018-10-11 09:50:00,75.18,75.57,75.14,75.55,1714054.0,66.9441,67.2914,66.9085,67.2736,1714054.0
2018-10-11 10:00:00,75.55,75.56,75.21,75.46,1735489.0,67.2736,67.2825,66.9708,67.1935,1735489.0
2018-10-11 10:10:00,75.46,75.49,75.04,75.1,1051163.0,67.1935,67.2202,66.8195,66.8729,1051163.0
2018-10-11 10:20:00,75.11,75.24,74.96,75.22,1115156.0,66.8818,66.9976,66.7482,66.9797,1115156.0
2018-10-11 10:30:00,75.23,75.36,75.07,75.13,1030449.0,66.9887,67.1044,66.8462,66.8996,1030449.0
2018-10-11 10:40:00,75.12,75.16,74.73,74.74,881773.0,66.8907,66.9263,66.5434,66.5523,881773.0
2018-10-11 10:50:00,74.73,74.91,74.52,74.58,921223.0,66.5434,66.7037,66.3564,66.4099,921223.0
2018-10-11 11:00:00,74.57,74.63,74.08,74.32,1160017.0,66.401,66.4544,65.9646,66.1783,1160017.0
2018-10-11 11:10:00,74.32,74.41,74.09,74.34,998432.0,66.1783,66.2585,65.9735,66.1961,998432.0
2018-10-11 11:20:00,74.34,74.74,74.34,74.53,735253.0,66.1961,66.5523,66.1961,66.3653,735253.0
2018-10-11 11:30:00,74.53,74.66,74.34,74.45,1183099.0,66.3653,66.4811,66.1961,66.2941,1183099.0
2018-10-11 11:40:00,74.46,74.88,74.46,74.85,882120.0,66.303,66.677,66.303,66.6503,882120.0
2018-10-11 11:50:00,74.86,75.0,74.76,74.84,942616.0,66.6592,66.7838,66.5701,66.6414,942616.0
2018-10-11 12:00:00,74.83,74.94,74.72,74.77,553971.0,66.6325,66.7304,66.5345,66.579,553971.0
2018-10-11 12:10:00,74.77,74.95,74.77,74.93,349851.0,66.579,66.7393,66.579,66.7215,349851.0
2018-10-11 12:20:00,74.93,75.29,74.93,75.09,1088812.0,66.7215,67.0421,66.7215,66.864,1088812.0
2018-10-11 12:30:00,75.09,75.11,74.86,74.87,739402.0,66.864,66.8818,66.6592,66.6681,739402.0
2018-10-11 12:40:00,74.87,74.98,74.82,74.85,708190.0,66.6681,66.766,66.6236,66.6503,708190.0
2018-10-11 12:50:00,74.85,74.96,74.78,74.92,743583.0,66.6503,66.7482,66.5879,66.7126,743583.0
2018-10-11 13:00:00,74.91,74.91,74.61,74.68,466188.0,66.7037,66.7037,66.4366,66.4989,466188.0
2018-10-11 13:10:00,74.68,74.97,74.62,74.89,229868.0,66.4989,66.7571,66.4455,66.6859,229868.0
2018-10-11 13:20:00,74.89,74.95,74.69,74.77,323027.0,66.6859,66.7393,66.5078,66.579,323027.0
2018-10-11 13:30:00,74.78,74.89,74.69,74.83,338337.0,66.5879,66.6859,66.5078,66.6325,338337.0
2018-10-11 13:40:00,74.84,74.86,74.61,74.62,294464.0,66.6414,66.6592,66.4366,66.4455,294464.0
2018-10-11 13:50:00,74.61,74.77,74.45,74.75,742862.0,66.4366,66.579,66.2941,66.5612,742862.0
2018-10-11 14:00:00,74.74,74.76,74.48,74.52,443287.0,66.5523,66.5701,66.3208,66.3564,443287.0
2018-10-11 14:10:00,74.51,74.55,74.33,74.43,552896.0,66.3475,66.3831,66.1872,66.2763,552896.0
2018-10-11 14:20:00,74.42,74.61,74.3,74.36,687631.0,66.2674,66.4366,66.1605,66.214,687631.0
2018-10-11 14:30:00,74.36,74.36,73.94,73.99,1322852.0,66.214,66.214,65.84,65.8845,1322852.0
2018-10-11 14:40:00,73.98,74.03,73.2,73.71,3243360.0,65.8756,65.9201,65.181,65.6352,3243360.0
2018-10-11 14:50:00,73.72,74.0,73.61,73.84,2176027.0,65.6441,65.8934,65.5461,65.7509,2176027.0
2018-10-11 15:00:00,73.84,74.12,73.71,73.78,1192593.0,65.7509,66.0002,65.6352,65.6975,1192593.0
2018-10-11 15:10:00,73.78,74.56,73.64,74.53,2260884.0,65.6975,66.392,65.5728,66.3653,2260884.0
2018-10-11 15:20:00,74.52,74.58,74.31,74.33,2045226.0,66.3564,66.4099,66.1694,66.1872,2045226.0
2018-10-11 15:30:00,74.33,74.45,73.94,74.19,1821803.0,66.1872,66.2941,65.84,66.0626,1821803.0
2018-10-11 15:40:00,74.19,74.21,73.58,73.61,2314797.0,66.0626,66.0804,65.5194,65.5461,2314797.0
2018-10-11 15:50:00,73.62,73.88,73.49,73.52,4467515.0,65.555,65.7865,65.4393,65.466,4467515.0
2018-10-12 09:30:00,74.7,74.81,74.32,74.51,1544866.0,66.5167,66.6147,66.1783,66.3475,1544866.0
2018-10-12 09:40:00,74.51,74.62,74.32,74.36,2216240.0,66.3475,66.4455,66.1783,66.214,2216240.0
2018-10-12 09:50:00,74.37,74.53,74.23,74.51,843173.0,66.2229,66.3653,66.0982,66.3475,843173.0
2018-10-12 10:00:00,74.5,74.5,74.29,74.47,807441.0,66.3386,66.3386,66.1516,66.3119,807441.0
2018-10-12 10:10:00,74.46,74.47,74.12,74.13,469416.0,66.303,66.3119,66.0002,66.0092,469416.0
2018-10-12 10:20:00,74.11,74.25,73.93,73.93,667888.0,65.9913,66.116,65.8311,65.8311,667888.0
2018-10-12 10:30:00,73.94,74.24,73.88,74.12,486917.0,65.84,66.1071,65.7865,66.0002,486917.0
2018-10-12 10:40:00,74.12,74.21,74.06,74.09,415542.0,66.0002,66.0804,65.9468,65.9735,415542.0
2018-10-12 10:50:00,74.09,74.23,74.08,74.14,513219.0,65.9735,66.0982,65.9646,66.0181,513219.0
2018-10-12 11:00:00,74.14,74.2,74.01,74.17,384919.0,66.0181,66.0715,65.9023,66.0448,384919.0
2018-10-12 11:10:00,74.17,74.28,74.11,74.11,294340.0,66.0448,66.1427,65.9913,65.9913,294340.0
2018-10-12 11:20:00,74.11,74.2,73.94,74.0,530652.0,65.9913,66.0715,65.84,65.8934,530652.0
2018-10-12 11:30:00,74.0,74.05,73.83,73.89,542242.0,65.8934,65.9379,65.742,65.7954,542242.0
2018-10-12 11:40:00,73.88,73.89,73.54,73.72,1069950.0,65.7865,65.7954,65.4838,65.6441,1069950.0
2018-10-12 11:50:00,73.72,73.8,73.64,73.67,503358.0,65.6441,65.7153,65.5728,65.5995,503358.0
2018-10-12 12:00:00,73.67,73.69,73.42,73.51,782568.0,65.5995,65.6174,65.3769,65.4571,782568.0
2018-10-12 12:10:00,73.52,73.64,73.42,73.44,422733.0,65.466,65.5728,65.3769,65.3947,422733.0
2018-10-12 12:20:00,73.44,73.53,73.29,73.39,569071.0,65.3947,65.4749,65.2612,65.3502,569071.0
2018-10-12 12:30:00,73.4,73.45,73.2,73.21,437518.0,65.3591,65.4036,65.181,65.1899,437518.0
2018-10-12 12:40:00,73.2,73.28,73.08,73.09,715054.0,65.181,65.2523,65.0742,65.0831,715054.0
2018-10-12 12:50:00,73.09,73.44,73.05,73.39,1127617.0,65.0831,65.3947,65.0475,65.3502,1127617.0
2018-10-12 13:00:00,73.39,73.71,73.24,73.64,1141207.0,65.3502,65.6352,65.2167,65.5728,1141207.0
2018-10-12 13:10:00,73.65,73.77,73.45,73.47,888975.0,65.5817,65.6886,65.4036,65.4215,888975.0
2018-10-12 13:20:00,73.47,73.75,73.46,73.49,524390.0,65.4215,65.6708,65.4126,65.4393,524390.0
2018-10-12 13:30:00,73.49,73.49,73.2,73.31,320058.0,65.4393,65.4393,65.181,65.279,320058.0
2018-10-12 13:40:00,73.31,73.68,73.26,73.67,439849.0,65.279,65.6085,65.2345,65.5995,439849.0
2018-10-12 13:50:00,73.66,73.7,73.5,73.52,433466.0,65.5906,65.6263,65.4482,65.466,433466.0
2018-10-12 14:00:00,73.53,73.56,73.23,73.31,1097354.0,65.4749,65.5016,65.2077,65.279,1097354.0
2018-10-12 14:10:00,73.3,73.4,73.09,73.38,791852.0,65.2701,65.3591,65.0831,65.3413,791852.0
2018-10-12 14:20:00,73.37,73.49,73.22,73.46,493386.0,65.3324,65.4393,65.1988,65.4126,493386.0
2018-10-12 14:30:00,73.46,73.49,73.23,73.28,369048.0,65.4126,65.4393,65.2077,65.2523,369048.0
2018-10-12 14:40:00,73.27,73.33,73.16,73.21,365352.0,65.2434,65.2968,65.1454,65.1899,365352.0
2018-10-12 14:50:00,73.21,73.59,73.19,73.57,531799.0,65.1899,65.5283,65.1721,65.5105,531799.0
2018-10-12 15:00:00,73.56,73.71,73.37,73.66,462498.0,65.5016,65.6352,65.3324,65.5906,462498.0
2018-10-12 15:10:00,73.68,73.8,73.55,73.59,733880.0,65.6085,65.7153,65.4927,65.5283,733880.0
2018-10-12 15:20:00,73.59,73.93,73.58,73.88,636800.0,65.5283,65.8311,65.5194,65.7865,636800.0
2018-10-12 15:30:00,73.88,73.95,73.68,73.72,721787.0,65.7865,65.8489,65.6085,65.6441,721787.0
2018-10-12 15:40:00,73.72,74.04,73.71,73.95,831883.0,65.6441,65.929,65.6352,65.8489,831883.0
2018-10-12 15:50:00,73.97,74.15,73.89,73.9,1499174.0,65.8667,66.027,65.7954,65.8043,1499174.0
2018-10-15 09:30:00,73.85,74.13,73.79,73.98,544189.0,65.7598,66.0092,65.7064,65.8756,544189.0
2018-10-15 09:40:00,73.99,74.25,73.97,74.22,679321.0,65.8845,66.116,65.8667,66.0893,679321.0
2018-10-15 09:50:00,74.23,74.29,74.07,74.19,500208.0,66.0982,66.1516,65.9557,66.0626,500208.0
2018-10-15 10:00:00,74.19,74.22,73.99,74.03,419794.0,66.0626,66.0893,65.8845,65.9201,419794.0
2018-10-15 10:10:00,74.03,74.12,73.94,73.95,427219.0,65.9201,66.0002,65.84,65.8489,427219.0
2018-10-15 10:20:00,73.95,74.23,73.95,74.19,376077.0,65.8489,66.0982,65.8489,66.0626,376077.0
2018-10-15 10:30:00,74.18,74.28,74.16,74.22,373595.0,66.0537,66.1427,66.0359,66.0893,373595.0
2018-10-15 10:40:00,74.22,74.23,74.1,74.17,204617.0,66.0893,66.0982,65.9824,66.0448,204617.0
2018-10-15 10:50:00,74.15,74.25,74.1,74.17,236133.0,66.027,66.116,65.9824,66.0448,236133.0
2018-10-15 11:00:00,74.18,74.22,74.12,74.15,214445.0,66.0537,66.0893,66.0002,66.027,214445.0
2018-10-15 11:10:00,74.14,74.16,74.08,74.14,194565.0,66.0181,66.0359,65.9646,66.0181,194565.0
2018-10-15 11:20:00,74.15,74.33,74.14,74.3,366108.0,66.027,66.1872,66.0181,66.1605,366108.0
2018-10-15 11:30:00,74.31,74.34,74.2,74.26,163061.0,66.1694,66.1961,66.0715,66.1249,163061.0
2018-10-15 11:40:00,74.27,74.3,74.22,74.27,144116.0,66.1338,66.1605,66.0893,66.1338,144116.0
2018-10-15 11:50:00,74.27,74.33,74.04,74.07,273426.0,66.1338,66.1872,65.929,65.9557,273426.0
2018-10-15 12:00:00,74.07,74.07,73.93,73.97,165890.0,65.9557,65.9557,65.8311,65.8667,165890.0
2018-10-15 12:10:00,73.97,74.04,73.86,74.04,225349.0,65.8667,65.929,65.7687,65.929,225349.0
2018-10-15 12:20:00,74.04,74.14,74.01,74.12,187058.0,65.929,66.0181,65.9023,66.0002,187058.0
2018-10-15 12:30:00,74.14,74.26,74.08,74.2,180588.0,66.0181,66.1249,65.9646,66.0715,180588.0
2018-10-15 12:40:00,74.21,74.26,74.16,74.24,110498.0,66.0804,66.1249,66.0359,66.1071,110498.0
2018-10-15 12:50:00,74.24,74.29,74.2,74.24,174154.0,66.1071,66.1516,66.0715,66.1071,174154.0
2018-10-15 13:00:00,74.24,74.39,74.21,74.35,283108.0,66.1071,66.2407,66.0804,66.2051,283108.0
2018-10-15 13:10:00,74.35,74.4,74.32,74.38,83003.0,66.2051,66.2496,66.1783,66.2318,83003.0
2018-10-15 13:20:00,74.38,74.38,74.24,74.29,82293.0,66.2318,66.2318,66.1071,66.1516,82293.0
2018-10-15 13:30:00,74.28,74.41,74.26,74.37,137728.0,66.1427,66.2585,66.1249,66.2229,137728.0
2018-10-15 13:40:00,74.37,74.52,74.37,74.48,124260.0,66.2229,66.3564,66.2229,66.3208,124260.0
2018-10-15 13:50:00,74.49,74.5,74.38,74.43,161928.0,66.3297,66.3386,66.2318,66.2763,161928.0
2018-10-15 14:00:00,74.44,74.45,74.31,74.36,167992.0,66.2852,66.2941,66.1694,66.214,167992.0
2018-10-15 14:10:00,74.36,74.37,74.17,74.23,221618.0,66.214,66.2229,66.0448,66.0982,221618.0
2018-10-15 14:20:00,74.22,74.29,74.16,74.17,255436.0,66.0893,66.1516,66.0359,66.0448,255436.0
2018-10-15 14:30:00,74.16,74.3,74.13,74.3,432987.0,66.0359,66.1605,66.0092,66.1605,432987.0
2018-10-15 14:40:00,74.3,74.54,74.3,74.52,263192.0,66.1605,66.3742,66.1605,66.3564,263192.0
2018-10-15 14:50:00,74.53,74.62,74.52,74.53,342513.0,66.3653,66.4455,66.3564,66.3653,342513.0
2018-10-15 15:00:00,74.54,74.63,74.44,74.48,719509.0,66.3742,66.4544,66.2852,66.3208,719509.0
2018-10-15 15:10:00,74.47,74.48,74.3,74.31,376569.0,66.3119,66.3208,66.1605,66.1694,376569.0
2018-10-15 15:20:00,74.31,74.47,74.3,74.37,216436.0,66.1694,66.3119,66.1605,66.2229,216436.0
2018-10-15 15:30:00,74.36,74.38,74.26,74.33,327049.0,66.214,66.2318,66.1249,66.1872,327049.0
2018-10-15 15:40:00,74.33,74.42,74.19,74.32,497120.0,66.1872,66.2674,66.0626,66.1783,497120.0
2018-10-15 15:50:00,74.31,74.36,74.07,74.07,1615966.0,66.1694,66.214,65.9557,65.9557,1615966.0
2018-10-16 09:30:00,74.32,74.53,74.22,74.28,748105.0,66.1783,66.3653,66.0893,66.1427,748105.0
2018-10-16 09:40:00,74.29,74.32,74.04,74.07,738616.0,66.1516,66.1783,65.929,65.9557,738616.0
2018-10-16 09:50:00,74.07,74.37,74.0,74.36,364091.0,65.9557,66.2229,65.8934,66.214,364091.0
2018-10-16 10:00:00,74.37,74.55,74.32,74.53,610657.0,66.2229,66.3831,66.1783,66.3653,610657.0
2018-10-16 10:10:00,74.53,74.58,74.41,74.56,270367.0,66.3653,66.4099,66.2585,66.392,270367.0
2018-10-16 10:20:00,74.56,74.67,74.56,74.57,263769.0,66.392,66.49,66.392,66.401,263769.0
2018-10-16 10:30:00,74.56,74.64,74.54,74.61,293904.0,66.392,66.4633,66.3742,66.4366,293904.0
2018-10-16 10:40:00,74.62,74.8,74.59,74.78,395916.0,66.4455,66.6058,66.4188,66.5879,395916.0
2018-10-16 10:50:00,74.78,74.93,74.77,74.89,506281.0,66.5879,66.7215,66.579,66.6859,506281.0
2018-10-16 11:00:00,74.89,74.9,74.77,74.83,249738.0,66.6859,66.6948,66.579,66.6325,249738.0
2018-10-16 11:10:00,74.83,74.95,74.81,74.92,227760.0,66.6325,66.7393,66.6147,66.7126,227760.0
2018-10-16 11:20:00,74.92,74.97,74.88,74.91,144245.0,66.7126,66.7571,66.677,66.7037,144245.0
2018-10-16 11:30:00,74.91,74.97,74.86,74.89,160693.0,66.7037,66.7571,66.6592,66.6859,160693.0
2018-10-16 11:40:00,74.89,74.93,74.83,74.83,240160.0,66.6859,66.7215,66.6325,66.6325,240160.0
2018-10-16 11:50:00,74.84,74.92,74.78,74.92,207964.0,66.6414,66.7126,66.5879,66.7126,207964.0
2018-10-16 12:00:00,74.92,74.97,74.89,74.94,206953.0,66.7126,66.7571,66.6859,66.7304,206953.0
2018-10-16 12:10:00,74.94,74.98,74.88,74.89,142528.0,66.7304,66.766,66.677,66.6859,142528.0
2018-10-16 12:20:00,74.9,74.92,74.82,74.86,152031.0,66.6948,66.7126,66.6236,66.6592,152031.0
2018-10-16 12:30:00,74.86,74.94,74.83,74.9,106632.0,66.6592,66.7304,66.6325,66.6948,106632.0
2018-10-16 12:40:00,74.9,75.0,74.89,75.0,264643.0,66.6948,66.7838,66.6859,66.7838,264643.0
2018-10-16 12:50:00,75.0,75.04,74.99,75.01,170506.0,66.7838,66.8195,66.7749,66.7928,170506.0
2018-10-16 13:00:00,75.01,75.04,74.91,74.92,146783.0,66.7928,66.8195,66.7037,66.7126,146783.0
2018-10-16 13:10:00,74.92,75.0,74.91,74.99,115289.0,66.7126,66.7838,66.7037,66.7749,115289.0
2018-10-16 13:20:00,74.98,75.01,74.95,75.01,130502.0,66.766,66.7928,66.7393,66.7928,130502.0
2018-10-16 13:30:00,75.01,75.09,75.0,75.09,157142.0,66.7928,66.864,66.7838,66.864,157142.0
2018-10-16 13:40:00,75.09,75.23,75.07,75.21,120090.0,66.864,66.9887,66.8462,66.9708,120090.0
2018-10-16 13:50:00,75.21,75.24,75.07,75.1,175268.0,66.9708,66.9976,66.8462,66.8729,175268.0
2018-10-16 14:00:00,75.11,75.2,75.1,75.17,169345.0,66.8818,66.9619,66.8729,66.9352,169345.0
2018-10-16 14:10:00,75.17,75.21,75.07,75.11,146397.0,66.9352,66.9708,66.8462,66.8818,146397.0
2018-10-16 14:20:00,75.09,75.17,75.06,75.16,144712.0,66.864,66.9352,66.8373,66.9263,144712.0
2018-10-16 14:30:00,75.17,75.21,75.16,75.17,175940.0,66.9352,66.9708,66.9263,66.9352,175940.0
2018-10-16 14:40:00,75.18,75.2,75.14,75.16,133574.0,66.9441,66.9619,66.9085,66.9263,133574.0
2018-10-16 14:50:00,75.16,75.17,75.03,75.05,191380.0,66.9263,66.9352,66.8106,66.8284,191380.0
2018-10-16 15:00:00,75.05,75.08,74.98,75.07,264310.0,66.8284,66.8551,66.766,66.8462,264310.0
2018-10-16 15:10:00,75.07,75.15,75.0,75.12,325878.0,66.8462,66.9174,66.7838,66.8907,325878.0
2018-10-16 15:20:00,75.12,75.12,75.01,75.02,483536.0,66.8907,66.8907,66.7928,66.8017,483536.0
2018-10-16 15:30:00,75.02,75.14,74.97,75.13,331428.0,66.8017,66.9085,66.7571,66.8996,331428.0
2018-10-16 15:40:00,75.14,75.33,75.12,75.33,578589.0,66.9085,67.0777,66.8907,67.0777,578589.0
2018-10-16 15:50:00,75.34,75.36,75.26,75.29,1514716.0,67.0866,67.1044,67.0154,67.0421,1514716.0
2018-10-17 09:30:00,75.31,75.55,75.08,75.11,905397.0,67.0599,67.2736,66.8551,66.8818,905397.0
2018-10-17 09:40:00,75.1,75.32,75.04,75.08,394601.0,66.8729,67.0688,66.8195,66.8551,394601.0
2018-10-17 09:50:00,75.09,75.23,74.89,74.9,358476.0,66.864,66.9887,66.6859,66.6948,358476.0
2018-10-17 10:00:00,74.9,75.06,74.86,75.06,430764.0,66.6948,66.8373,66.6592,66.8373,430764.0
2018-10-17 10:10:00,75.06,75.07,74.78,74.84,204607.0,66.8373,66.8462,66.5879,66.6414,204607.0
2018-10-17 10:20:00,74.83,74.9,74.77,74.86,194271.0,66.6325,66.6948,66.579,66.6592,194271.0
2018-10-17 10:30:00,74.85,74.9,74.56,74.61,746134.0,66.6503,66.6948,66.392,66.4366,746134.0
2018-10-17 10:40:00,74.61,74.61,74.34,74.52,390744.0,66.4366,66.4366,66.1961,66.3564,390744.0
2018-10-17 10:50:00,74.52,74.63,74.46,74.56,346770.0,66.3564,66.4544,66.303,66.392,346770.0
2018-10-17 11:00:00,74.54,74.64,74.37,74.62,259061.0,66.3742,66.4633,66.2229,66.4455,259061.0
2018-10-17 11:10:00,74.63,74.64,74.48,74.59,156534.0,66.4544,66.4633,66.3208,66.4188,156534.0
2018-10-17 11:20:00,74.59,74.67,74.56,74.66,156832.0,66.4188,66.49,66.392,66.4811,156832.0
2018-10-17 11:30:00,74.67,74.72,74.6,74.6,173846.0,66.49,66.5345,66.4277,66.4277,173846.0
2018-10-17 11:40:00,74.61,75.0,74.61,74.96,243590.0,66.4366,66.7838,66.4366,66.7482,243590.0
2018-10-17 11:50:00,74.96,75.03,74.86,75.03,146553.0,66.7482,66.8106,66.6592,66.8106,146553.0
2018-10-17 12:00:00,75.04,75.09,74.97,75.05,183830.0,66.8195,66.864,66.7571,66.8284,183830.0
2018-10-17 12:10:00,75.06,75.16,74.95,75.14,226177.0,66.8373,66.9263,66.7393,66.9085,226177.0
2018-10-17 12:20:00,75.13,75.15,75.0,75.01,103103.0,66.8996,66.9174,66.7838,66.7928,103103.0
2018-10-17 12:30:00,75.01,75.02,74.94,74.99,105560.0,66.7928,66.8017,66.7304,66.7749,105560.0
2018-10-17 12:40:00,74.99,75.1,74.92,74.94,177125.0,66.7749,66.8729,66.7126,66.7304,177125.0
2018-10-17 12:50:00,74.94,75.05,74.92,75.05,279815.0,66.7304,66.8284,66.7126,66.8284,279815.0
2018-10-17 13:00:00,75.04,75.14,74.99,75.06,183606.0,66.8195,66.9085,66.7749,66.8373,183606.0
2018-10-17 13:10:00,75.07,75.12,75.02,75.05,213177.0,66.8462,66.8907,66.8017,66.8284,213177.0
2018-10-17 13:20:00,75.05,75.12,75.03,75.08,97146.0,66.8284,66.8907,66.8106,66.8551,97146.0
2018-10-17 13:30:00,75.09,75.19,75.02,75.16,163245.0,66.864,66.953,66.8017,66.9263,163245.0
2018-10-17 13:40:00,75.16,75.2,75.06,75.09,131308.0,66.9263,66.9619,66.8373,66.864,131308.0
2018-10-17 13:50:00,75.08,75.15,75.06,75.14,113531.0,66.8551,66.9174,66.8373,66.9085,113531.0
2018-10-17 14:00:00,75.14,75.17,74.95,75.13,254836.0,66.9085,66.9352,66.7393,66.8996,254836.0
2018-10-17 14:10:00,75.13,75.13,74.89,74.94,190639.0,66.8996,66.8996,66.6859,66.7304,190639.0
2018-10-17 14:20:00,74.93,74.93,74.69,74.77,275994.0,66.7215,66.7215,66.5078,66.579,275994.0
2018-10-17 14:30:00,74.77,74.85,74.71,74.78,265615.0,66.579,66.6503,66.5256,66.5879,265615.0
2018-10-17 14:40:00,74.78,74.93,74.78,74.92,190685.0,66.5879,66.7215,66.5879,66.7126,190685.0
2018-10-17 14:50:00,74.91,75.07,74.9,74.98,261615.0,66.7037,66.8462,66.6948,66.766,261615.0
2018-10-17 15:00:00,74.99,75.01,74.89,75.01,301658.0,66.7749,66.7928,66.6859,66.7928,301658.0
2018-10-17 15:10:00,74.99,75.0,74.78,74.8,275482.0,66.7749,66.7838,66.5879,66.6058,275482.0
2018-10-17 15:20:00,74.8,74.93,74.77,74.89,312269.0,66.6058,66.7215,66.579,66.6859,312269.0
2018-10-17 15:30:00,74.89,74.92,74.69,74.78,407135.0,66.6859,66.7126,66.5078,66.5879,407135.0
2018-10-17 15:40:00,74.78,74.79,74.64,74.73,1026507.0,66.5879,66.5969,66.4633,66.5434,1026507.0
2018-10-17 15:50:00,74.73,74.83,74.7,74.8,2586286.0,66.5434,66.6325,66.5167,66.6058,2586286.0
2018-10-18 09:30:00,74.28,74.36,73.95,74.24,761874.0,66.1427,66.214,65.8489,66.1071,761874.0
2018-10-18 09:40:00,74.25,74.42,74.22,74.36,247926.0,66.116,66.2674,66.0893,66.214,247926.0
2018-10-18 09:50:00,74.36,74.37,74.12,74.13,435412.0,66.214,66.2229,66.0002,66.0092,435412.0
2018-10-18 10:00:00,74.12,74.3,74.09,74.15,375144.0,66.0002,66.1605,65.9735,66.027,375144.0
2018-10-18 10:10:00,74.15,74.26,74.04,74.2,386611.0,66.027,66.1249,65.929,66.0715,386611.0
2018-10-18 10:20:00,74.2,74.29,74.14,74.27,210416.0,66.0715,66.1516,66.0181,66.1338,210416.0
2018-10-18 10:30:00,74.26,74.51,74.24,74.46,288995.0,66.1249,66.3475,66.1071,66.303,288995.0
2018-10-18 10:40:00,74.46,74.54,74.42,74.44,169151.0,66.303,66.3742,66.2674,66.2852,169151.0
2018-10-18 10:50:00,74.44,74.58,74.42,74.51,192584.0,66.2852,66.4099,66.2674,66.3475,192584.0
2018-10-18 11:00:00,74.5,74.52,74.21,74.28,207028.0,66.3386,66.3564,66.0804,66.1427,207028.0
2018-10-18 11:10:00,74.28,74.3,74.19,74.27,136378.0,66.1427,66.1605,66.0626,66.1338,136378.0
2018-10-18 11:20:00,74.26,74.27,74.06,74.08,296887.0,66.1249,66.1338,65.9468,65.9646,296887.0
2018-10-18 11:30:00,74.08,74.09,73.75,73.89,506505.0,65.9646,65.9735,65.6708,65.7954,506505.0
2018-10-18 11:40:00,73.89,73.9,73.49,73.55,554504.0,65.7954,65.8043,65.4393,65.4927,554504.0
2018-10-18 11:50:00,73.55,73.61,73.36,73.55,480693.0,65.4927,65.5461,65.3235,65.4927,480693.0
2018-10-18 12:00:00,73.54,73.67,73.47,73.56,359797.0,65.4838,65.5995,65.4215,65.5016,359797.0
2018-10-18 12:10:00,73.56,73.61,73.48,73.53,213415.0,65.5016,65.5461,65.4304,65.4749,213415.0
2018-10-18 12:20:00,73.53,73.87,73.51,73.77,303802.0,65.4749,65.7776,65.4571,65.6886,303802.0
2018-10-18 12:30:00,73.76,73.84,73.66,73.82,153874.0,65.6797,65.7509,65.5906,65.7331,153874.0
2018-10-18 12:40:00,73.83,73.95,73.79,73.82,720080.0,65.742,65.8489,65.7064,65.7331,720080.0
2018-10-18 12:50:00,73.82,73.85,73.71,73.71,201220.0,65.7331,65.7598,65.6352,65.6352,201220.0
2018-10-18 13:00:00,73.71,73.78,73.56,73.6,306409.0,65.6352,65.6975,65.5016,65.5372,306409.0
2018-10-18 13:10:00,73.59,73.62,73.43,73.43,252931.0,65.5283,65.555,65.3858,65.3858,252931.0
2018-10-18 13:20:00,73.44,73.5,73.29,73.36,346307.0,65.3947,65.4482,65.2612,65.3235,346307.0
2018-10-18 13:30:00,73.36,73.39,73.21,73.31,672913.0,65.3235,65.3502,65.1899,65.279,672913.0
2018-10-18 13:40:00,73.31,73.31,73.0,73.14,2867932.0,65.279,65.279,65.0029,65.1276,2867932.0
2018-10-18 13:50:00,73.13,73.25,73.05,73.19,394390.0,65.1187,65.2256,65.0475,65.1721,394390.0
2018-10-18 14:00:00,73.19,73.53,73.18,73.42,494524.0,65.1721,65.4749,65.1632,65.3769,494524.0
2018-10-18 14:10:00,73.41,73.46,73.26,73.27,229555.0,65.368,65.4126,65.2345,65.2434,229555.0
2018-10-18 14:20:00,73.27,73.61,73.24,73.45,400168.0,65.2434,65.5461,65.2167,65.4036,400168.0
2018-10-18 14:30:00,73.45,73.52,73.33,73.41,266989.0,65.4036,65.466,65.2968,65.368,266989.0
2018-10-18 14:40:00,73.4,73.67,73.38,73.5,337354.0,65.3591,65.5995,65.3413,65.4482,337354.0
2018-10-18 14:50:00,73.5,73.62,73.44,73.45,216261.0,65.4482,65.555,65.3947,65.4036,216261.0
2018-10-18 15:00:00,73.45,73.51,73.26,73.28,305701.0,65.4036,65.4571,65.2345,65.2523,305701.0
2018-10-18 15:10:00,73.29,73.46,73.19,73.31,316507.0,65.2612,65.4126,65.1721,65.279,316507.0
2018-10-18 15:20:00,73.32,73.51,73.29,73.44,336743.0,65.2879,65.4571,65.2612,65.3947,336743.0
2018-10-18 15:30:00,73.43,73.51,73.29,73.51,463882.0,65.3858,65.4571,65.2612,65.4571,463882.0
2018-10-18 15:40:00,73.51,73.6,73.37,73.46,651117.0,65.4571,65.5372,65.3324,65.4126,651117.0
2018-10-18 15:50:00,73.45,73.49,73.35,73.47,1953658.0,65.4036,65.4393,65.3146,65.4215,1953658.0
2018-10-19 09:30:00,73.41,73.68,73.31,73.48,672192.0,65.368,65.6085,65.279,65.4304,672192.0
2018-10-19 09:40:00,73.49,73.65,73.44,73.65,1022865.0,65.4393,65.5817,65.3947,65.5817,1022865.0
2018-10-19 09:50:00,73.67,73.81,73.64,73.74,420643.0,65.5995,65.7242,65.5728,65.6619,420643.0
2018-10-19 10:00:00,73.75,73.89,73.74,73.83,476895.0,65.6708,65.7954,65.6619,65.742,476895.0
2018-10-19 10:10:00,73.83,73.85,73.71,73.74,563342.0,65.742,65.7598,65.6352,65.6619,563342.0
2018-10-19 10:20:00,73.74,73.79,73.56,73.6,651548.0,65.6619,65.7064,65.5016,65.5372,651548.0
2018-10-19 10:30:00,73.6,73.73,73.59,73.61,390864.0,65.5372,65.653,65.5283,65.5461,390864.0
2018-10-19 10:40:00,73.61,73.67,73.53,73.55,421761.0,65.5461,65.5995,65.4749,65.4927,421761.0
2018-10-19 10:50:00,73.55,73.57,73.46,73.57,939910.0,65.4927,65.5105,65.4126,65.5105,939910.0
2018-10-19 11:00:00,73.57,73.66,73.52,73.57,228430.0,65.5105,65.5906,65.466,65.5105,228430.0
2018-10-19 11:10:00,73.57,73.64,73.52,73.53,133052.0,65.5105,65.5728,65.466,65.4749,133052.0
2018-10-19 11:20:00,73.54,73.57,73.46,73.47,195908.0,65.4838,65.5105,65.4126,65.4215,195908.0
2018-10-19 11:30:00,73.47,73.49,73.23,73.29,259172.0,65.4215,65.4393,65.2077,65.2612,259172.0
2018-10-19 11:40:00,73.29,73.35,73.21,73.33,243045.0,65.2612,65.3146,65.1899,65.2968,243045.0
2018-10-19 11:50:00,73.33,73.6,73.3,73.56,348899.0,65.2968,65.5372,65.2701,65.5016,348899.0
2018-10-19 12:00:00,73.57,73.65,73.48,73.49,421437.0,65.5105,65.5817,65.4304,65.4393,421437.0
2018-10-19 12:10:00,73.5,73.52,73.32,73.39,424466.0,65.4482,65.466,65.2879,65.3502,424466.0
2018-10-19 12:20:00,73.39,73.39,73.2,73.28,367933.0,65.3502,65.3502,65.181,65.2523,367933.0
2018-10-19 12:30:00,73.27,73.31,73.07,73.12,281291.0,65.2434,65.279,65.0653,65.1098,281291.0
2018-10-19 12:40:00,73.11,73.25,73.02,73.18,400448.0,65.1009,65.2256,65.0208,65.1632,400448.0
2018-10-19 12:50:00,73.19,73.27,73.09,73.21,201051.0,65.1721,65.2434,65.0831,65.1899,201051.0
2018-10-19 13:00:00,73.2,73.22,73.07,73.13,288538.0,65.181,65.1988,65.0653,65.1187,288538.0
2018-10-19 13:10:00,73.11,73.47,73.11,73.39,802175.0,65.1009,65.4215,65.1009,65.3502,802175.0
2018-10-19 13:20:00,73.4,73.4,73.23,73.38,286439.0,65.3591,65.3591,65.2077,65.3413,286439.0
2018-10-19 13:30:00,73.38,73.41,73.28,73.32,200270.0,65.3413,65.368,65.2523,65.2879,200270.0
2018-10-19 13:40:00,73.31,73.39,73.25,73.38,224703.0,65.279,65.3502,65.2256,65.3413,224703.0
2018-10-19 13:50:00,73.38,73.4,73.29,73.31,682516.0,65.3413,65.3591,65.2612,65.279,682516.0
2018-10-19 14:00:00,73.3,73.31,72.92,73.05,374317.0,65.2701,65.279,64.9317,65.0475,374317.0
2018-10-19 14:10:00,73.03,73.15,73.02,73.13,368356.0,65.0297,65.1365,65.0208,65.1187,368356.0
2018-10-19 14:20:00,73.12,73.29,73.08,73.23,254810.0,65.1098,65.2612,65.0742,65.2077,254810.0
2018-10-19 14:30:00,73.23,73.35,73.16,73.28,349077.0,65.2077,65.3146,65.1454,65.2523,349077.0
2018-10-19 14:40:00,73.28,73.38,73.19,73.35,181393.0,65.2523,65.3413,65.1721,65.3146,181393.0
2018-10-19 14:50:00,73.34,73.38,73.19,73.2,286125.0,65.3057,65.3413,65.1721,65.181,286125.0
2018-10-19 15:00:00,73.19,73.24,73.05,73.09,267235.0,65.1721,65.2167,65.0475,65.0831,267235.0
2018-10-19 15:10:00,73.09,73.23,73.04,73.23,231787.0,65.0831,65.2077,65.0386,65.2077,231787.0
2018-10-19 15:20:00,73.23,73.36,73.13,73.33,297449.0,65.2077,65.3235,65.1187,65.2968,297449.0
2018-10-19 15:30:00,73.33,73.35,73.23,73.23,344735.0,65.2968,65.3146,65.2077,65.2077,344735.0
2018-10-19 15:40:00,73.24,73.35,73.2,73.3,392903.0,65.2167,65.3146,65.181,65.2701,392903.0
2018-10-19 15:50:00,73.3,73.37,73.17,73.18,1297002.0,65.2701,65.3324,65.1543,65.1632,1297002.0
2018-10-22 09:30:00,73.29,73.47,72.99,73.02,771537.0,65.2612,65.4215,64.994,65.0208,771537.0
2018-10-22 09:40:00,73.02,73.09,72.86,72.95,430637.0,65.0208,65.0831,64.8783,64.9584,430637.0
2018-10-22 09:50:00,72.96,72.98,72.66,72.73,632587.0,64.9673,64.9851,64.7002,64.7625,632587.0
2018-10-22 10:00:00,72.72,72.83,72.67,72.75,481087.0,64.7536,64.8516,64.7091,64.7803,481087.0
2018-10-22 10:10:00,72.75,72.86,72.63,72.7,385581.0,64.7803,64.8783,64.6735,64.7358,385581.0
2018-10-22 10:20:00,72.71,72.74,72.59,72.67,428546.0,64.7447,64.7714,64.6379,64.7091,428546.0
2018-10-22 10:30:00,72.66,72.86,72.64,72.82,374472.0,64.7002,64.8783,64.6824,64.8427,374472.0
2018-10-22 10:40:00,72.82,73.09,72.81,73.06,285254.0,64.8427,65.0831,64.8338,65.0564,285254.0
2018-10-22 10:50:00,73.06,73.22,73.06,73.12,644123.0,65.0564,65.1988,65.0564,65.1098,644123.0
2018-10-22 11:00:00,73.12,73.12,72.98,72.98,316521.0,65.1098,65.1098,64.9851,64.9851,316521.0
2018-10-22 11:10:00,72.98,72.99,72.88,72.98,277843.0,64.9851,64.994,64.8961,64.9851,277843.0
2018-10-22 11:20:00,72.98,73.17,72.94,73.01,280137.0,64.9851,65.1543,64.9495,65.0118,280137.0
2018-10-22 11:30:00,73.02,73.04,72.9,72.94,143182.0,65.0208,65.0386,64.9139,64.9495,143182.0
2018-10-22 11:40:00,72.95,72.99,72.84,72.96,122299.0,64.9584,64.994,64.8605,64.9673,122299.0
2018-10-22 11:50:00,72.96,72.97,72.78,72.87,157673.0,64.9673,64.9762,64.807,64.8872,157673.0
2018-10-22 12:00:00,72.87,73.02,72.83,72.92,256808.0,64.8872,65.0208,64.8516,64.9317,256808.0
2018-10-22 12:10:00,72.93,72.93,72.73,72.77,383817.0,64.9406,64.9406,64.7625,64.7981,383817.0
2018-10-22 12:20:00,72.79,72.81,72.7,72.77,179598.0,64.8159,64.8338,64.7358,64.7981,179598.0
2018-10-22 12:30:00,72.77,72.83,72.72,72.78,274536.0,64.7981,64.8516,64.7536,64.807,274536.0
2018-10-22 12:40:00,72.79,72.91,72.79,72.82,171658.0,64.8159,64.9228,64.8159,64.8427,171658.0
2018-10-22 12:50:00,72.81,72.95,72.81,72.88,222839.0,64.8338,64.9584,64.8338,64.8961,222839.0
2018-10-22 13:00:00,72.88,73.06,72.83,73.03,177830.0,64.8961,65.0564,64.8516,65.0297,177830.0
2018-10-22 13:10:00,73.03,73.07,72.97,73.03,122716.0,65.0297,65.0653,64.9762,65.0297,122716.0
2018-10-22 13:20:00,73.04,73.07,72.92,72.96,132586.0,65.0386,65.0653,64.9317,64.9673,132586.0
2018-10-22 13:30:00,72.97,73.08,72.94,73.02,195238.0,64.9762,65.0742,64.9495,65.0208,195238.0
2018-10-22 13:40:00,73.02,73.15,73.01,73.01,530901.0,65.0208,65.1365,65.0118,65.0118,530901.0
2018-10-22 13:50:00,73.02,73.07,72.97,73.03,138347.0,65.0208,65.0653,64.9762,65.0297,138347.0
2018-10-22 14:00:00,73.03,73.1,73.0,73.02,302914.0,65.0297,65.092,65.0029,65.0208,302914.0
2018-10-22 14:10:00,73.01,73.08,72.96,72.98,132169.0,65.0118,65.0742,64.9673,64.9851,132169.0
2018-10-22 14:20:00,72.98,73.03,72.94,73.0,142655.0,64.9851,65.0297,64.9495,65.0029,142655.0
2018-10-22 14:30:00,73.0,73.11,72.98,73.06,176659.0,65.0029,65.1009,64.9851,65.0564,176659.0
2018-10-22 14:40:00,73.07,73.21,73.01,73.16,203723.0,65.0653,65.1899,65.0118,65.1454,203723.0
2018-10-22 14:50:00,73.17,73.19,73.07,73.11,203910.0,65.1543,65.1721,65.0653,65.1009,203910.0
2018-10-22 15:00:00,73.1,73.24,73.07,73.17,265449.0,65.092,65.2167,65.0653,65.1543,265449.0
2018-10-22 15:10:00,73.17,73.22,73.09,73.11,241952.0,65.1543,65.1988,65.0831,65.1009,241952.0
2018-10-22 15:20:00,73.11,73.15,73.1,73.13,156151.0,65.1009,65.1365,65.092,65.1187,156151.0
2018-10-22 15:30:00,73.14,73.26,73.08,73.1,607035.0,65.1276,65.2345,65.0742,65.092,607035.0
2018-10-22 15:40:00,73.09,73.11,73.01,73.03,263144.0,65.0831,65.1009,65.0118,65.0297,263144.0
2018-10-22 15:50:00,73.02,73.07,72.92,72.93,991920.0,65.0208,65.0653,64.9317,64.9406,991920.0
2018-10-23 09:30:00,71.24,71.48,71.06,71.34,1809229.0,63.4357,63.6495,63.2755,63.5248,1809229.0
2018-10-23 09:40:00,71.35,71.67,71.24,71.59,1274680.0,63.5337,63.8186,63.4357,63.7474,1274680.0
2018-10-23 09:50:00,71.59,71.69,71.48,71.49,705771.0,63.7474,63.8365,63.6495,63.6584,705771.0
2018-10-23 10:00:00,71.49,71.54,71.05,71.1,1457969.0,63.6584,63.7029,63.2666,63.3111,1457969.0
2018-10-23 10:10:00,71.1,71.16,70.72,70.79,887065.0,63.3111,63.3645,62.9727,63.035,887065.0
2018-10-23 10:20:00,70.79,70.98,70.7,70.9,916358.0,63.035,63.2042,62.9549,63.133,916358.0
2018-10-23 10:30:00,70.91,70.93,70.67,70.87,594930.0,63.1419,63.1597,62.9282,63.1063,594930.0
2018-10-23 10:40:00,70.88,71.16,70.83,71.12,1094093.0,63.1152,63.3645,63.0707,63.3289,1094093.0
2018-10-23 10:50:00,71.11,71.14,70.92,70.96,486879.0,63.32,63.3467,63.1508,63.1864,486879.0
2018-10-23 11:00:00,70.95,71.19,70.85,71.05,676288.0,63.1775,63.3912,63.0885,63.2666,676288.0
2018-10-23 11:10:00,71.06,71.25,71.06,71.22,717506.0,63.2755,63.4447,63.2755,63.4179,717506.0
2018-10-23 11:20:00,71.21,71.31,71.13,71.16,455813.0,63.409,63.4981,63.3378,63.3645,455813.0
2018-10-23 11:30:00,71.16,71.28,71.02,71.02,354376.0,63.3645,63.4714,63.2399,63.2399,354376.0
2018-10-23 11:40:00,71.02,71.09,70.91,70.92,241913.0,63.2399,63.3022,63.1419,63.1508,241913.0
2018-10-23 11:50:00,70.93,70.93,70.73,70.73,231066.0,63.1597,63.1597,62.9816,62.9816,231066.0
2018-10-23 12:00:00,70.73,71.12,70.72,71.11,375821.0,62.9816,63.3289,62.9727,63.32,375821.0
2018-10-23 12:10:00,71.1,71.14,71.04,71.11,293040.0,63.3111,63.3467,63.2577,63.32,293040.0
2018-10-23 12:20:00,71.11,71.2,71.03,71.17,451137.0,63.32,63.4001,63.2488,63.3734,451137.0
2018-10-23 12:30:00,71.17,71.38,71.16,71.29,854453.0,63.3734,63.5604,63.3645,63.4803,854453.0
2018-10-23 12:40:00,71.29,71.41,71.28,71.33,400727.0,63.4803,63.5871,63.4714,63.5159,400727.0
2018-10-23 12:50:00,71.34,71.37,71.22,71.3,253650.0,63.5248,63.5515,63.4179,63.4892,253650.0
2018-10-23 13:00:00,71.29,71.74,71.26,71.72,445194.0,63.4803,63.881,63.4536,63.8632,445194.0
2018-10-23 13:10:00,71.73,71.76,71.57,71.63,395988.0,63.8721,63.8988,63.7296,63.783,395988.0
2018-10-23 13:20:00,71.63,71.81,71.6,71.68,264175.0,63.783,63.9433,63.7563,63.8275,264175.0
2018-10-23 13:30:00,71.68,71.79,71.53,71.62,927320.0,63.8275,63.9255,63.694,63.7741,927320.0
2018-10-23 13:40:00,71.63,71.64,71.34,71.39,438857.0,63.783,63.7919,63.5248,63.5693,438857.0
2018-10-23 13:50:00,71.39,71.52,71.27,71.32,432588.0,63.5693,63.6851,63.4625,63.507,432588.0
2018-10-23 14:00:00,71.32,71.61,71.31,71.57,299813.0,63.507,63.7652,63.4981,63.7296,299813.0
2018-10-23 14:10:00,71.58,71.84,71.57,71.84,375306.0,63.7385,63.97,63.7296,63.97,375306.0
2018-10-23 14:20:00,71.84,71.92,71.72,71.8,330649.0,63.97,64.0413,63.8632,63.9344,330649.0
2018-10-23 14:30:00,71.79,72.02,71.79,71.95,371822.0,63.9255,64.1303,63.9255,64.068,371822.0
2018-10-23 14:40:00,71.95,72.06,71.91,72.02,301251.0,64.068,64.1659,64.0324,64.1303,301251.0
2018-10-23 14:50:00,72.02,72.14,71.96,72.06,480804.0,64.1303,64.2372,64.0769,64.1659,480804.0
2018-10-23 15:00:00,72.06,72.17,72.03,72.08,835265.0,64.1659,64.2639,64.1392,64.1837,835265.0
2018-10-23 15:10:00,72.08,72.17,72.02,72.07,317155.0,64.1837,64.2639,64.1303,64.1748,317155.0
2018-10-23 15:20:00,72.07,72.25,72.07,72.07,453018.0,64.1748,64.3351,64.1748,64.1748,453018.0
2018-10-23 15:30:00,72.07,72.13,71.92,71.94,538607.0,64.1748,64.2283,64.0413,64.0591,538607.0
2018-10-23 15:40:00,71.94,72.0,71.82,71.91,579491.0,64.0591,64.1125,63.9522,64.0324,579491.0
2018-10-23 15:50:00,71.9,71.94,71.69,71.74,1798899.0,64.0234,64.0591,63.8365,63.881,1798899.0
2018-10-24 09:30:00,71.95,72.15,71.68,71.77,1360609.0,64.068,64.2461,63.8275,63.9077,1360609.0
2018-10-24 09:40:00,71.77,72.14,71.68,71.68,797896.0,63.9077,64.2372,63.8275,63.8275,797896.0
2018-10-24 09:50:00,71.68,71.85,71.59,71.59,428534.0,63.8275,63.9789,63.7474,63.7474,428534.0
2018-10-24 10:00:00,71.58,71.6,71.36,71.6,790798.0,63.7385,63.7563,63.5426,63.7563,790798.0
2018-10-24 10:10:00,71.6,71.63,71.35,71.43,496401.0,63.7563,63.783,63.5337,63.6049,496401.0
2018-10-24 10:20:00,71.42,71.47,71.32,71.36,440010.0,63.596,63.6406,63.507,63.5426,440010.0
2018-10-24 10:30:00,71.35,71.54,71.27,71.27,201078.0,63.5337,63.7029,63.4625,63.4625,201078.0
2018-10-24 10:40:00,71.28,71.37,71.03,71.15,446373.0,63.4714,63.5515,63.2488,63.3556,446373.0
2018-10-24 10:50:00,71.16,71.25,71.02,71.03,185809.0,63.3645,63.4447,63.2399,63.2488,185809.0
2018-10-24 11:00:00,71.03,71.1,70.44,70.45,634894.0,63.2488,63.3111,62.7234,62.7323,634894.0
2018-10-24 11:10:00,70.46,70.71,70.46,70.55,549642.0,62.7412,62.9638,62.7412,62.8213,549642.0
2018-10-24 11:20:00,70.55,70.67,70.44,70.47,527434.0,62.8213,62.9282,62.7234,62.7501,527434.0
2018-10-24 11:30:00,70.47,70.72,70.38,70.66,303352.0,62.7501,62.9727,62.67,62.9193,303352.0
2018-10-24 11:40:00,70.66,71.02,70.55,70.94,596751.0,62.9193,63.2399,62.8213,63.1686,596751.0
2018-10-24 11:50:00,70.94,71.26,70.86,71.16,467529.0,63.1686,63.4536,63.0974,63.3645,467529.0
2018-10-24 12:00:00,71.15,71.17,71.04,71.05,338751.0,63.3556,63.3734,63.2577,63.2666,338751.0
2018-10-24 12:10:00,71.04,71.14,70.86,70.9,244630.0,63.2577,63.3467,63.0974,63.133,244630.0
2018-10-24 12:20:00,70.9,70.96,70.78,70.86,203037.0,63.133,63.1864,63.0261,63.0974,203037.0
2018-10-24 12:30:00,70.86,70.89,70.62,70.63,175035.0,63.0974,63.1241,62.8837,62.8926,175035.0
2018-10-24 12:40:00,70.62,70.71,70.57,70.65,101963.0,62.8837,62.9638,62.8391,62.9104,101963.0
2018-10-24 12:50:00,70.65,70.85,70.55,70.77,272108.0,62.9104,63.0885,62.8213,63.0172,272108.0
2018-10-24 13:00:00,70.77,70.77,70.45,70.48,482152.0,63.0172,63.0172,62.7323,62.759,482152.0
2018-10-24 13:10:00,70.46,70.73,70.39,70.72,373402.0,62.7412,62.9816,62.6789,62.9727,373402.0
2018-10-24 13:20:00,70.72,70.73,70.51,70.52,278446.0,62.9727,62.9816,62.7857,62.7946,278446.0
2018-10-24 13:30:00,70.53,70.62,70.33,70.4,357549.0,62.8035,62.8837,62.6254,62.6878,357549.0
2018-10-24 13:40:00,70.4,70.66,70.4,70.62,462192.0,62.6878,62.9193,62.6878,62.8837,462192.0
2018-10-24 13:50:00,70.62,70.71,70.43,70.48,374892.0,62.8837,62.9638,62.7145,62.759,374892.0
2018-10-24 14:00:00,70.47,70.5,70.24,70.24,454823.0,62.7501,62.7768,62.5453,62.5453,454823.0
2018-10-24 14:10:00,70.26,70.39,70.14,70.33,556092.0,62.5631,62.6789,62.4563,62.6254,556092.0
2018-10-24 14:20:00,70.34,70.6,70.27,70.56,1080885.0,62.6343,62.8659,62.572,62.8302,1080885.0
2018-10-24 14:30:00,70.56,70.7,70.51,70.6,359526.0,62.8302,62.9549,62.7857,62.8659,359526.0
2018-10-24 14:40:00,70.6,70.6,70.27,70.36,1074821.0,62.8659,62.8659,62.572,62.6522,1074821.0
2018-10-24 14:50:00,70.37,70.44,70.27,70.33,687226.0,62.6611,62.7234,62.572,62.6254,687226.0
2018-10-24 15:00:00,70.34,70.34,70.01,70.15,510576.0,62.6343,62.6343,62.3405,62.4652,510576.0
2018-10-24 15:10:00,70.14,70.25,70.07,70.07,294666.0,62.4563,62.5542,62.3939,62.3939,294666.0
2018-10-24 15:20:00,70.07,70.09,69.76,69.78,502604.0,62.3939,62.4117,62.1179,62.1357,502604.0
2018-10-24 15:30:00,69.77,69.95,69.72,69.89,586066.0,62.1268,62.2871,62.0823,62.2336,586066.0
2018-10-24 15:40:00,69.88,70.03,69.6,69.63,758874.0,62.2247,62.3583,61.9754,62.0021,758874.0
2018-10-24 15:50:00,69.62,69.71,69.17,69.3,1991202.0,61.9932,62.0734,61.5925,61.7083,1991202.0
2018-10-25 09:30:00,69.6,69.83,69.25,69.5,2049484.0,61.9754,62.1802,61.6638,61.8864,2049484.0
2018-10-25 09:40:00,69.5,69.73,69.33,69.73,795225.0,61.8864,62.0912,61.735,62.0912,795225.0
2018-10-25 09:50:00,69.72,69.75,69.56,69.63,988852.0,62.0823,62.109,61.9398,62.0021,988852.0
2018-10-25 10:00:00,69.62,69.87,69.59,69.84,870627.0,61.9932,62.2158,61.9665,62.1891,870627.0
2018-10-25 10:10:00,69.83,69.85,69.58,69.6,603767.0,62.1802,62.198,61.9576,61.9754,603767.0
2018-10-25 10:20:00,69.59,69.86,69.52,69.83,600165.0,61.9665,62.2069,61.9042,62.1802,600165.0
2018-10-25 10:30:00,69.84,70.01,69.76,69.81,1080641.0,62.1891,62.3405,62.1179,62.1624,1080641.0
2018-10-25 10:40:00,69.81,70.03,69.8,69.87,696149.0,62.1624,62.3583,62.1535,62.2158,696149.0
2018-10-25 10:50:00,69.87,70.04,69.78,69.8,666054.0,62.2158,62.3672,62.1357,62.1535,666054.0
2018-10-25 11:00:00,69.8,69.85,69.56,69.73,587722.0,62.1535,62.198,61.9398,62.0912,587722.0
2018-10-25 11:10:00,69.73,69.78,69.53,69.78,663329.0,62.0912,62.1357,61.9131,62.1357,663329.0
2018-10-25 11:20:00,69.77,70.02,69.77,69.97,440630.0,62.1268,62.3494,62.1268,62.3049,440630.0
2018-10-25 11:30:00,69.97,70.03,69.8,69.85,498130.0,62.3049,62.3583,62.1535,62.198,498130.0
2018-10-25 11:40:00,69.86,69.86,69.69,69.79,318487.0,62.2069,62.2069,62.0555,62.1446,318487.0
2018-10-25 11:50:00,69.79,69.85,69.7,69.73,150788.0,62.1446,62.198,62.0645,62.0912,150788.0
2018-10-25 12:00:00,69.73,69.76,69.6,69.7,259592.0,62.0912,62.1179,61.9754,62.0645,259592.0
2018-10-25 12:10:00,69.71,69.76,69.5,69.5,330186.0,62.0734,62.1179,61.8864,61.8864,330186.0
2018-10-25 12:20:00,69.5,69.65,69.49,69.58,311364.0,61.8864,62.0199,61.8775,61.9576,311364.0
2018-10-25 12:30:00,69.57,69.74,69.51,69.73,285314.0,61.9487,62.1001,61.8953,62.0912,285314.0
2018-10-25 12:40:00,69.73,69.82,69.6,69.8,593922.0,62.0912,62.1713,61.9754,62.1535,593922.0
2018-10-25 12:50:00,69.8,69.85,69.75,69.8,327773.0,62.1535,62.198,62.109,62.1535,327773.0
2018-10-25 13:00:00,69.8,69.86,69.56,69.57,233424.0,62.1535,62.2069,61.9398,61.9487,233424.0
2018-10-25 13:10:00,69.56,69.59,69.5,69.59,282583.0,61.9398,61.9665,61.8864,61.9665,282583.0
2018-10-25 13:20:00,69.59,69.82,69.57,69.76,1029265.0,61.9665,62.1713,61.9487,62.1179,1029265.0
2018-10-25 13:30:00,69.76,70.1,69.76,70.01,682422.0,62.1179,62.4206,62.1179,62.3405,682422.0
2018-10-25 13:40:00,70.01,70.04,69.92,70.02,897159.0,62.3405,62.3672,62.2604,62.3494,897159.0
2018-10-25 13:50:00,70.02,70.03,69.9,69.94,134829.0,62.3494,62.3583,62.2425,62.2782,134829.0
2018-10-25 14:00:00,69.94,70.13,69.87,70.1,461140.0,62.2782,62.4473,62.2158,62.4206,461140.0
2018-10-25 14:10:00,70.1,70.17,70.01,70.06,282634.0,62.4206,62.483,62.3405,62.385,282634.0
2018-10-25 14:20:00,70.06,70.23,70.01,70.15,343703.0,62.385,62.5364,62.3405,62.4652,343703.0
2018-10-25 14:30:00,70.15,70.31,70.12,70.18,454222.0,62.4652,62.6076,62.4384,62.4919,454222.0
2018-10-25 14:40:00,70.19,70.29,70.14,70.22,238455.0,62.5008,62.5898,62.4563,62.5275,238455.0
2018-10-25 14:50:00,70.22,70.22,70.1,70.11,312622.0,62.5275,62.5275,62.4206,62.4295,312622.0
2018-10-25 15:00:00,70.12,70.17,70.06,70.07,248003.0,62.4384,62.483,62.385,62.3939,248003.0
2018-10-25 15:10:00,70.07,70.21,70.05,70.19,197413.0,62.3939,62.5186,62.3761,62.5008,197413.0
2018-10-25 15:20:00,70.17,70.2,70.07,70.11,374297.0,62.483,62.5097,62.3939,62.4295,374297.0
2018-10-25 15:30:00,70.12,70.17,69.89,69.94,525609.0,62.4384,62.483,62.2336,62.2782,525609.0
2018-10-25 15:40:00,69.95,69.98,69.75,69.84,932067.0,62.2871,62.3138,62.109,62.1891,932067.0
2018-10-25 15:50:00,69.84,69.84,69.6,69.8,1791036.0,62.1891,62.1891,61.9754,62.1535,1791036.0
2018-10-26 09:30:00,69.08,69.2,68.79,68.99,1106968.0,61.5124,61.6192,61.2541,61.4322,1106968.0
2018-10-26 09:40:00,69.0,69.18,68.9,69.15,1270828.0,61.4411,61.6014,61.3521,61.5747,1270828.0
2018-10-26 09:50:00,69.15,69.17,68.9,68.98,943700.0,61.5747,61.5925,61.3521,61.4233,943700.0
2018-10-26 10:00:00,68.97,68.98,68.32,68.49,1187301.0,61.4144,61.4233,60.8356,60.987,1187301.0
2018-10-26 10:10:00,68.49,68.7,68.49,68.63,873444.0,60.987,61.174,60.987,61.1117,873444.0
2018-10-26 10:20:00,68.63,68.89,68.56,68.65,777096.0,61.1117,61.3432,61.0493,61.1295,777096.0
2018-10-26 10:30:00,68.65,68.66,68.27,68.39,973769.0,61.1295,61.1384,60.7911,60.898,973769.0
2018-10-26 10:40:00,68.4,68.48,68.12,68.24,1080455.0,60.9069,60.9781,60.6575,60.7644,1080455.0
2018-10-26 10:50:00,68.24,68.39,68.12,68.24,995091.0,60.7644,60.898,60.6575,60.7644,995091.0
2018-10-26 11:00:00,68.23,68.49,68.19,68.41,459369.0,60.7555,60.987,60.7199,60.9158,459369.0
2018-10-26 11:10:00,68.4,68.66,68.36,68.57,413562.0,60.9069,61.1384,60.8712,61.0582,413562.0
2018-10-26 11:20:00,68.56,68.91,68.51,68.83,1487013.0,61.0493,61.361,61.0048,61.2898,1487013.0
2018-10-26 11:30:00,68.84,69.13,68.84,68.87,752173.0,61.2987,61.5569,61.2987,61.3254,752173.0
2018-10-26 11:40:00,68.88,68.99,68.8,68.9,680055.0,61.3343,61.4322,61.263,61.3521,680055.0
2018-10-26 11:50:00,68.89,69.11,68.88,68.97,536307.0,61.3432,61.5391,61.3343,61.4144,536307.0
2018-10-26 12:00:00,68.98,69.26,68.97,69.23,1464014.0,61.4233,61.6727,61.4144,61.6459,1464014.0
2018-10-26 12:10:00,69.23,69.25,69.08,69.23,315822.0,61.6459,61.6638,61.5124,61.6459,315822.0
2018-10-26 12:20:00,69.23,69.41,69.23,69.36,636916.0,61.6459,61.8062,61.6459,61.7617,636916.0
2018-10-26 12:30:00,69.37,69.48,69.3,69.41,369572.0,61.7706,61.8686,61.7083,61.8062,369572.0
2018-10-26 12:40:00,69.41,69.82,69.38,69.81,487129.0,61.8062,62.1713,61.7795,62.1624,487129.0
2018-10-26 12:50:00,69.81,69.83,69.55,69.6,539714.0,62.1624,62.1802,61.9309,61.9754,539714.0
2018-10-26 13:00:00,69.6,69.86,69.6,69.67,543798.0,61.9754,62.2069,61.9754,62.0377,543798.0
2018-10-26 13:10:00,69.66,69.77,69.56,69.66,1244264.0,62.0288,62.1268,61.9398,62.0288,1244264.0
2018-10-26 13:20:00,69.66,69.71,69.48,69.48,370070.0,62.0288,62.0734,61.8686,61.8686,370070.0
2018-10-26 13:30:00,69.48,69.48,69.22,69.28,478379.0,61.8686,61.8686,61.637,61.6905,478379.0
2018-10-26 13:40:00,69.28,69.57,69.26,69.51,562257.0,61.6905,61.9487,61.6727,61.8953,562257.0
2018-10-26 13:50:00,69.51,69.67,69.43,69.57,419039.0,61.8953,62.0377,61.824,61.9487,419039.0
2018-10-26 14:00:00,69.57,69.64,69.26,69.35,449470.0,61.9487,62.011,61.6727,61.7528,449470.0
2018-10-26 14:10:00,69.35,69.47,69.19,69.24,412586.0,61.7528,61.8597,61.6103,61.6548,412586.0
2018-10-26 14:20:00,69.24,69.41,69.1,69.26,624994.0,61.6548,61.8062,61.5302,61.6727,624994.0
2018-10-26 14:30:00,69.26,69.49,69.21,69.36,448981.0,61.6727,61.8775,61.6281,61.7617,448981.0
2018-10-26 14:40:00,69.36,69.43,69.07,69.13,466562.0,61.7617,61.824,61.5035,61.5569,466562.0
2018-10-26 14:50:00,69.12,69.15,68.8,68.87,436602.0,61.548,61.5747,61.263,61.3254,436602.0
2018-10-26 15:00:00,68.88,68.92,68.68,68.85,698191.0,61.3343,61.3699,61.1562,61.3076,698191.0
2018-10-26 15:10:00,68.85,69.03,68.65,69.0,705558.0,61.3076,61.4679,61.1295,61.4411,705558.0
2018-10-26 15:20:00,69.01,69.26,68.99,69.11,723689.0,61.45,61.6727,61.4322,61.5391,723689.0
2018-10-26 15:30:00,69.11,69.27,68.85,69.15,964011.0,61.5391,61.6816,61.3076,61.5747,964011.0
2018-10-26 15:40:00,69.15,69.37,68.9,69.24,1217255.0,61.5747,61.7706,61.3521,61.6548,1217255.0
2018-10-26 15:50:00,69.24,69.48,68.97,69.11,3576654.0,61.6548,61.8686,61.4144,61.5391,3576654.0
2018-10-29 09:30:00,70.06,70.21,69.89,69.89,975208.0,62.385,62.5186,62.2336,62.2336,975208.0
2018-10-29 09:40:00,69.88,69.96,69.74,69.75,644007.0,62.2247,62.296,62.1001,62.109,644007.0
2018-10-29 09:50:00,69.76,69.89,69.57,69.84,445794.0,62.1179,62.2336,61.9487,62.1891,445794.0
2018-10-29 10:00:00,69.86,70.22,69.86,70.12,829902.0,62.2069,62.5275,62.2069,62.4384,829902.0
2018-10-29 10:10:00,70.12,70.17,70.0,70.03,467840.0,62.4384,62.483,62.3316,62.3583,467840.0
2018-10-29 10:20:00,70.03,70.09,69.99,70.05,208516.0,62.3583,62.4117,62.3227,62.3761,208516.0
2018-10-29 10:30:00,70.05,70.11,69.8,69.84,289129.0,62.3761,62.4295,62.1535,62.1891,289129.0
2018-10-29 10:40:00,69.84,69.91,69.71,69.79,295732.0,62.1891,62.2514,62.0734,62.1446,295732.0
2018-10-29 10:50:00,69.78,69.96,69.78,69.88,338378.0,62.1357,62.296,62.1357,62.2247,338378.0
2018-10-29 11:00:00,69.89,69.97,69.84,69.85,261359.0,62.2336,62.3049,62.1891,62.198,261359.0
2018-10-29 11:10:00,69.84,69.85,69.6,69.65,501650.0,62.1891,62.198,61.9754,62.0199,501650.0
2018-10-29 11:20:00,69.63,69.76,69.61,69.74,516196.0,62.0021,62.1179,61.9843,62.1001,516196.0
2018-10-29 11:30:00,69.74,69.77,69.62,69.73,208483.0,62.1001,62.1268,61.9932,62.0912,208483.0
2018-10-29 11:40:00,69.73,69.86,69.69,69.79,197691.0,62.0912,62.2069,62.0555,62.1446,197691.0
2018-10-29 11:50:00,69.78,69.81,69.43,69.44,220887.0,62.1357,62.1624,61.824,61.8329,220887.0
2018-10-29 12:00:00,69.43,69.53,69.3,69.3,336575.0,61.824,61.9131,61.7083,61.7083,336575.0
2018-10-29 12:10:00,69.31,69.38,69.2,69.2,271176.0,61.7172,61.7795,61.6192,61.6192,271176.0
2018-10-29 12:20:00,69.19,69.25,69.05,69.25,425819.0,61.6103,61.6638,61.4857,61.6638,425819.0
2018-10-29 12:30:00,69.24,69.32,69.13,69.27,250840.0,61.6548,61.7261,61.5569,61.6816,250840.0
2018-10-29 12:40:00,69.27,69.43,69.24,69.25,253258.0,61.6816,61.824,61.6548,61.6638,253258.0
2018-10-29 12:50:00,69.25,69.29,69.05,69.15,290195.0,61.6638,61.6994,61.4857,61.5747,290195.0
2018-10-29 13:00:00,69.13,69.42,69.12,69.42,311344.0,61.5569,61.8151,61.548,61.8151,311344.0
2018-10-29 13:10:00,69.42,69.43,69.21,69.24,163257.0,61.8151,61.824,61.6281,61.6548,163257.0
2018-10-29 13:20:00,69.24,69.28,69.08,69.1,287327.0,61.6548,61.6905,61.5124,61.5302,287327.0
2018-10-29 13:30:00,69.09,69.33,69.09,69.25,169022.0,61.5213,61.735,61.5213,61.6638,169022.0
2018-10-29 13:40:00,69.25,69.3,69.12,69.2,240345.0,61.6638,61.7083,61.548,61.6192,240345.0
2018-10-29 13:50:00,69.2,69.36,69.14,69.15,317258.0,61.6192,61.7617,61.5658,61.5747,317258.0
2018-10-29 14:00:00,69.15,69.16,68.97,69.05,261878.0,61.5747,61.5836,61.4144,61.4857,261878.0
2018-10-29 14:10:00,69.04,69.04,68.61,68.72,1592456.0,61.4768,61.4768,61.0939,61.1918,1592456.0
2018-10-29 14:20:00,68.72,68.82,68.65,68.66,435737.0,61.1918,61.2809,61.1295,61.1384,435737.0
2018-10-29 14:30:00,68.66,68.72,68.54,68.55,319437.0,61.1384,61.1918,61.0315,61.0404,319437.0
2018-10-29 14:40:00,68.55,68.75,68.5,68.52,302279.0,61.0404,61.2185,60.9959,61.0137,302279.0
2018-10-29 14:50:00,68.52,68.53,68.28,68.36,470060.0,61.0137,61.0226,60.8,60.8712,470060.0
2018-10-29 15:00:00,68.37,68.38,67.93,68.0,1198936.0,60.8802,60.8891,60.4884,60.5507,1198936.0
2018-10-29 15:10:00,68.0,68.05,67.59,67.87,844541.0,60.5507,60.5952,60.1856,60.4349,844541.0
2018-10-29 15:20:00,67.87,67.92,67.62,67.7,913794.0,60.4349,60.4795,60.2123,60.2836,913794.0
2018-10-29 15:30:00,67.69,67.77,67.34,67.4,1421157.0,60.2746,60.3459,59.963,60.0164,1421157.0
2018-10-29 15:40:00,67.4,67.74,66.99,67.64,2266580.0,60.0164,60.3192,59.6513,60.2301,2266580.0
2018-10-29 15:50:00,67.64,67.97,67.62,67.95,2623146.0,60.2301,60.524,60.2123,60.5062,2623146.0
2018-10-30 09:30:00,67.88,68.13,67.61,68.07,1172887.0,60.4438,60.6664,60.2034,60.613,1172887.0
2018-10-30 09:40:00,68.06,68.46,68.03,68.44,1580893.0,60.6041,60.9603,60.5774,60.9425,1580893.0
2018-10-30 09:50:00,68.44,68.96,68.37,68.9,1062354.0,60.9425,61.4055,60.8802,61.3521,1062354.0
2018-10-30 10:00:00,68.89,68.99,68.71,68.71,650748.0,61.3432,61.4322,61.1829,61.1829,650748.0
2018-10-30 10:10:00,68.71,68.97,68.59,68.83,648988.0,61.1829,61.4144,61.0761,61.2898,648988.0
2018-10-30 10:20:00,68.84,68.98,68.64,68.7,772627.0,61.2987,61.4233,61.1206,61.174,772627.0
2018-10-30 10:30:00,68.71,68.74,68.3,68.48,674857.0,61.1829,61.2096,60.8178,60.9781,674857.0
2018-10-30 10:40:00,68.47,68.56,68.27,68.49,570167.0,60.9692,61.0493,60.7911,60.987,570167.0
2018-10-30 10:50:00,68.48,68.57,68.31,68.37,585834.0,60.9781,61.0582,60.8267,60.8802,585834.0
2018-10-30 11:00:00,68.38,68.6,68.26,68.54,524311.0,60.8891,61.085,60.7822,61.0315,524311.0
2018-10-30 11:10:00,68.54,68.57,68.24,68.4,378917.0,61.0315,61.0582,60.7644,60.9069,378917.0
2018-10-30 11:20:00,68.4,68.55,68.29,68.53,598280.0,60.9069,61.0404,60.8089,61.0226,598280.0
2018-10-30 11:30:00,68.53,68.72,68.43,68.66,328988.0,61.0226,61.1918,60.9336,61.1384,328988.0
2018-10-30 11:40:00,68.67,68.83,68.59,68.79,254355.0,61.1473,61.2898,61.0761,61.2541,254355.0
2018-10-30 11:50:00,68.79,68.81,68.4,68.44,318978.0,61.2541,61.272,60.9069,60.9425,318978.0
2018-10-30 12:00:00,68.44,68.71,68.41,68.67,308481.0,60.9425,61.1829,60.9158,61.1473,308481.0
2018-10-30 12:10:00,68.68,68.73,68.5,68.57,649039.0,61.1562,61.2007,60.9959,61.0582,649039.0
2018-10-30 12:20:00,68.58,68.7,68.5,68.66,284965.0,61.0671,61.174,60.9959,61.1384,284965.0
2018-10-30 12:30:00,68.65,68.7,68.49,68.69,238615.0,61.1295,61.174,60.987,61.1651,238615.0
2018-10-30 12:40:00,68.68,68.76,68.58,68.73,219717.0,61.1562,61.2274,61.0671,61.2007,219717.0
2018-10-30 12:50:00,68.72,68.74,68.42,68.45,245855.0,61.1918,61.2096,60.9247,60.9514,245855.0
2018-10-30 13:00:00,68.44,68.5,68.37,68.44,444036.0,60.9425,60.9959,60.8802,60.9425,444036.0
2018-10-30 13:10:00,68.44,68.45,68.18,68.39,479272.0,60.9425,60.9514,60.711,60.898,479272.0
2018-10-30 13:20:00,68.39,68.47,68.23,68.25,536488.0,60.898,60.9692,60.7555,60.7733,536488.0
2018-10-30 13:30:00,68.25,68.27,68.11,68.24,461727.0,60.7733,60.7911,60.6486,60.7644,461727.0
2018-10-30 13:40:00,68.23,68.55,68.23,68.54,397759.0,60.7555,61.0404,60.7555,61.0315,397759.0
2018-10-30 13:50:00,68.53,68.62,68.4,68.59,866284.0,61.0226,61.1028,60.9069,61.0761,866284.0
2018-10-30 14:00:00,68.59,68.64,68.3,68.32,423117.0,61.0761,61.1206,60.8178,60.8356,423117.0
2018-10-30 14:10:00,68.3,68.44,68.25,68.4,319467.0,60.8178,60.9425,60.7733,60.9069,319467.0
2018-10-30 14:20:00,68.4,68.59,68.38,68.43,393604.0,60.9069,61.0761,60.8891,60.9336,393604.0
2018-10-30 14:30:00,68.44,68.59,68.32,68.53,316095.0,60.9425,61.0761,60.8356,61.0226,316095.0
2018-10-30 14:40:00,68.54,68.61,68.45,68.61,242813.0,61.0315,61.0939,60.9514,61.0939,242813.0
2018-10-30 14:50:00,68.6,68.98,68.59,68.9,465682.0,61.085,61.4233,61.0761,61.3521,465682.0
2018-10-30 15:00:00,68.9,68.93,68.68,68.89,307061.0,61.3521,61.3788,61.1562,61.3432,307061.0
2018-10-30 15:10:00,68.89,69.11,68.88,69.02,630203.0,61.3432,61.5391,61.3343,61.4589,630203.0
2018-10-30 15:20:00,69.02,69.27,68.92,69.17,479107.0,61.4589,61.6816,61.3699,61.5925,479107.0
2018-10-30 15:30:00,69.17,69.25,69.05,69.06,997830.0,61.5925,61.6638,61.4857,61.4946,997830.0
2018-10-30 15:40:00,69.07,69.28,69.07,69.25,698379.0,61.5035,61.6905,61.5035,61.6638,698379.0
2018-10-30 15:50:00,69.25,69.43,69.25,69.34,1995104.0,61.6638,61.824,61.6638,61.7439,1995104.0
2018-10-31 09:30:00,70.01,70.34,69.9,70.19,699965.0,62.3405,62.6343,62.2425,62.5008,699965.0
2018-10-31 09:40:00,70.19,70.51,70.17,70.34,573724.0,62.5008,62.7857,62.483,62.6343,573724.0
2018-10-31 09:50:00,70.35,70.65,70.35,70.58,571780.0,62.6432,62.9104,62.6432,62.8481,571780.0
2018-10-31 10:00:00,70.59,70.65,70.49,70.53,326578.0,62.857,62.9104,62.7679,62.8035,326578.0
2018-10-31 10:10:00,70.53,70.56,70.33,70.5,390226.0,62.8035,62.8302,62.6254,62.7768,390226.0
2018-10-31 10:20:00,70.51,70.69,70.48,70.62,233806.0,62.7857,62.946,62.759,62.8837,233806.0
2018-10-31 10:30:00,70.62,70.74,70.61,70.62,292228.0,62.8837,62.9905,62.8748,62.8837,292228.0
2018-10-31 10:40:00,70.63,70.69,70.46,70.47,365896.0,62.8926,62.946,62.7412,62.7501,365896.0
2018-10-31 10:50:00,70.47,70.51,70.31,70.31,197488.0,62.7501,62.7857,62.6076,62.6076,197488.0
2018-10-31 11:00:00,70.32,70.38,70.17,70.23,353487.0,62.6165,62.67,62.483,62.5364,353487.0
2018-10-31 11:10:00,70.24,70.35,70.17,70.24,146047.0,62.5453,62.6432,62.483,62.5453,146047.0
2018-10-31 11:20:00,70.25,70.47,70.24,70.43,206168.0,62.5542,62.7501,62.5453,62.7145,206168.0
2018-10-31 11:30:00,70.43,70.46,70.24,70.38,233388.0,62.7145,62.7412,62.5453,62.67,233388.0
2018-10-31 11:40:00,70.39,70.43,70.17,70.24,411876.0,62.6789,62.7145,62.483,62.5453,411876.0
2018-10-31 11:50:00,70.24,70.39,70.21,70.27,206696.0,62.5453,62.6789,62.5186,62.572,206696.0
2018-10-31 12:00:00,70.28,70.32,70.03,70.1,260908.0,62.5809,62.6165,62.3583,62.4206,260908.0
2018-10-31 12:10:00,70.09,70.14,70.01,70.09,488912.0,62.4117,62.4563,62.3405,62.4117,488912.0
2018-10-31 12:20:00,70.09,70.18,70.05,70.12,102998.0,62.4117,62.4919,62.3761,62.4384,102998.0
2018-10-31 12:30:00,70.12,70.21,70.04,70.2,194349.0,62.4384,62.5186,62.3672,62.5097,194349.0
2018-10-31 12:40:00,70.2,70.27,70.13,70.19,169014.0,62.5097,62.572,62.4473,62.5008,169014.0
2018-10-31 12:50:00,70.17,70.31,70.14,70.26,121272.0,62.483,62.6076,62.4563,62.5631,121272.0
2018-10-31 13:00:00,70.26,70.3,70.22,70.3,188621.0,62.5631,62.5987,62.5275,62.5987,188621.0
2018-10-31 13:10:00,70.3,70.48,70.29,70.39,215676.0,62.5987,62.759,62.5898,62.6789,215676.0
2018-10-31 13:20:00,70.4,70.43,70.24,70.26,115055.0,62.6878,62.7145,62.5453,62.5631,115055.0
2018-10-31 13:30:00,70.26,70.27,70.17,70.22,226212.0,62.5631,62.572,62.483,62.5275,226212.0
2018-10-31 13:40:00,70.23,70.44,70.2,70.43,178843.0,62.5364,62.7234,62.5097,62.7145,178843.0
2018-10-31 13:50:00,70.43,70.46,70.33,70.35,135911.0,62.7145,62.7412,62.6254,62.6432,135911.0
2018-10-31 14:00:00,70.36,70.48,70.27,70.43,174583.0,62.6522,62.759,62.572,62.7145,174583.0
2018-10-31 14:10:00,70.43,70.55,70.41,70.47,109654.0,62.7145,62.8213,62.6967,62.7501,109654.0
2018-10-31 14:20:00,70.46,70.47,70.36,70.42,165753.0,62.7412,62.7501,62.6522,62.7056,165753.0
2018-10-31 14:30:00,70.43,70.49,70.39,70.48,218145.0,62.7145,62.7679,62.6789,62.759,218145.0
2018-10-31 14:40:00,70.47,70.59,70.42,70.43,196587.0,62.7501,62.857,62.7056,62.7145,196587.0
2018-10-31 14:50:00,70.42,70.49,70.38,70.47,188902.0,62.7056,62.7679,62.67,62.7501,188902.0
2018-10-31 15:00:00,70.47,70.6,70.44,70.52,221309.0,62.7501,62.8659,62.7234,62.7946,221309.0
2018-10-31 15:10:00,70.51,70.65,70.5,70.56,434412.0,62.7857,62.9104,62.7768,62.8302,434412.0
2018-10-31 15:20:00,70.56,70.59,70.29,70.38,412680.0,62.8302,62.857,62.5898,62.67,412680.0
2018-10-31 15:30:00,70.37,70.41,70.11,70.11,443169.0,62.6611,62.6967,62.4295,62.4295,443169.0
2018-10-31 15:40:00,70.12,70.22,69.96,69.97,828385.0,62.4384,62.5275,62.296,62.3049,828385.0
2018-10-31 15:50:00,69.97,70.02,69.84,69.89,2226997.0,62.3049,62.3494,62.1891,62.2336,2226997.0
2018-11-01 09:30:00,70.17,70.43,70.17,70.33,571321.0,62.483,62.7145,62.483,62.6254,571321.0
2018-11-01 09:40:00,70.33,70.37,70.09,70.19,803836.0,62.6254,62.6611,62.4117,62.5008,803836.0
2018-11-01 09:50:00,70.19,70.32,70.11,70.24,466490.0,62.5008,62.6165,62.4295,62.5453,466490.0
2018-11-01 10:00:00,70.24,70.32,70.01,70.26,892312.0,62.5453,62.6165,62.3405,62.5631,892312.0
2018-11-01 10:10:00,70.26,70.65,70.26,70.53,803983.0,62.5631,62.9104,62.5631,62.8035,803983.0
2018-11-01 10:20:00,70.54,70.68,70.42,70.64,461504.0,62.8124,62.9371,62.7056,62.9015,461504.0
2018-11-01 10:30:00,70.63,70.9,70.62,70.83,704782.0,62.8926,63.133,62.8837,63.0707,704782.0
2018-11-01 10:40:00,70.82,70.86,70.69,70.81,289914.0,63.0618,63.0974,62.946,63.0529,289914.0
2018-11-01 10:50:00,70.81,70.91,70.7,70.86,414581.0,63.0529,63.1419,62.9549,63.0974,414581.0
2018-11-01 11:00:00,70.86,70.92,70.69,70.8,560633.0,63.0974,63.1508,62.946,63.044,560633.0
2018-11-01 11:10:00,70.81,70.91,70.75,70.9,555833.0,63.0529,63.1419,62.9994,63.133,555833.0
2018-11-01 11:20:00,70.9,71.02,70.85,71.0,449539.0,63.133,63.2399,63.0885,63.222,449539.0
2018-11-01 11:30:00,71.0,71.04,70.89,70.94,474000.0,63.222,63.2577,63.1241,63.1686,474000.0
2018-11-01 11:40:00,70.95,71.09,70.9,71.08,441745.0,63.1775,63.3022,63.133,63.2933,441745.0
2018-11-01 11:50:00,71.09,71.13,70.98,71.0,821887.0,63.3022,63.3378,63.2042,63.222,821887.0
2018-11-01 12:00:00,71.0,71.07,70.91,71.05,477179.0,63.222,63.2844,63.1419,63.2666,477179.0
2018-11-01 12:10:00,71.04,71.06,70.86,70.9,238793.0,63.2577,63.2755,63.0974,63.133,238793.0
2018-11-01 12:20:00,70.9,70.95,70.86,70.94,241052.0,63.133,63.1775,63.0974,63.1686,241052.0
2018-11-01 12:30:00,70.94,71.02,70.87,70.94,260060.0,63.1686,63.2399,63.1063,63.1686,260060.0
2018-11-01 12:40:00,70.94,71.01,70.9,70.98,163835.0,63.1686,63.2309,63.133,63.2042,163835.0
2018-11-01 12:50:00,70.99,71.08,70.98,71.08,149989.0,63.2131,63.2933,63.2042,63.2933,149989.0
2018-11-01 13:00:00,71.08,71.1,70.89,70.92,252747.0,63.2933,63.3111,63.1241,63.1508,252747.0
2018-11-01 13:10:00,70.92,71.07,70.92,71.04,103714.0,63.1508,63.2844,63.1508,63.2577,103714.0
2018-11-01 13:20:00,71.03,71.18,71.0,71.18,174609.0,63.2488,63.3823,63.222,63.3823,174609.0
2018-11-01 13:30:00,71.19,71.2,71.06,71.09,415503.0,63.3912,63.4001,63.2755,63.3022,415503.0
2018-11-01 13:40:00,71.08,71.2,71.03,71.07,238053.0,63.2933,63.4001,63.2488,63.2844,238053.0
2018-11-01 13:50:00,71.07,71.18,71.02,71.14,156596.0,63.2844,63.3823,63.2399,63.3467,156596.0
2018-11-01 14:00:00,71.14,71.18,71.05,71.08,172990.0,63.3467,63.3823,63.2666,63.2933,172990.0
2018-11-01 14:10:00,71.08,71.22,71.06,71.19,138111.0,63.2933,63.4179,63.2755,63.3912,138111.0
2018-11-01 14:20:00,71.19,71.3,71.18,71.27,277696.0,63.3912,63.4892,63.3823,63.4625,277696.0
2018-11-01 14:30:00,71.27,71.31,71.17,71.21,215982.0,63.4625,63.4981,63.3734,63.409,215982.0
2018-11-01 14:40:00,71.2,71.29,71.17,71.23,165974.0,63.4001,63.4803,63.3734,63.4268,165974.0
2018-11-01 14:50:00,71.23,71.27,71.15,71.24,204299.0,63.4268,63.4625,63.3556,63.4357,204299.0
2018-11-01 15:00:00,71.24,71.25,71.11,71.2,611356.0,63.4357,63.4447,63.32,63.4001,611356.0
2018-11-01 15:10:00,71.19,71.25,71.15,71.21,196839.0,63.3912,63.4447,63.3556,63.409,196839.0
2018-11-01 15:20:00,71.22,71.27,71.14,71.25,190707.0,63.4179,63.4625,63.3467,63.4447,190707.0
2018-11-01 15:30:00,71.25,71.26,71.16,71.23,330925.0,63.4447,63.4536,63.3645,63.4268,330925.0
2018-11-01 15:40:00,71.24,71.35,71.19,71.26,508638.0,63.4357,63.5337,63.3912,63.4536,508638.0
2018-11-01 15:50:00,71.25,71.31,71.11,71.11,2311782.0,63.4447,63.4981,63.32,63.32,2311782.0
2018-11-02 09:30:00,71.75,71.76,71.45,71.53,822488.0,63.8899,63.8988,63.6227,63.694,822488.0
2018-11-02 09:40:00,71.52,71.93,71.5,71.81,529935.0,63.6851,64.0502,63.6673,63.9433,529935.0
2018-11-02 09:50:00,71.8,71.86,71.58,71.84,438798.0,63.9344,63.9878,63.7385,63.97,438798.0
2018-11-02 10:00:00,71.84,71.84,71.61,71.7,343906.0,63.97,63.97,63.7652,63.8454,343906.0
2018-11-02 10:10:00,71.69,71.82,71.64,71.77,404842.0,63.8365,63.9522,63.7919,63.9077,404842.0
2018-11-02 10:20:00,71.77,71.8,71.35,71.35,655460.0,63.9077,63.9344,63.5337,63.5337,655460.0
2018-11-02 10:30:00,71.35,71.43,71.12,71.17,723775.0,63.5337,63.6049,63.3289,63.3734,723775.0
2018-11-02 10:40:00,71.17,71.34,70.97,71.23,545970.0,63.3734,63.5248,63.1953,63.4268,545970.0
2018-11-02 10:50:00,71.22,71.54,71.21,71.46,1192692.0,63.4179,63.7029,63.409,63.6316,1192692.0
2018-11-02 11:00:00,71.47,71.51,71.19,71.39,387910.0,63.6406,63.6762,63.3912,63.5693,387910.0
2018-11-02 11:10:00,71.39,71.46,71.11,71.14,440676.0,63.5693,63.6316,63.32,63.3467,440676.0
2018-11-02 11:20:00,71.14,71.25,71.0,71.19,642207.0,63.3467,63.4447,63.222,63.3912,642207.0
2018-11-02 11:30:00,71.19,71.34,71.12,71.28,335273.0,63.3912,63.5248,63.3289,63.4714,335273.0
2018-11-02 11:40:00,71.29,71.33,71.05,71.22,564834.0,63.4803,63.5159,63.2666,63.4179,564834.0
2018-11-02 11:50:00,71.22,71.33,71.18,71.33,397932.0,63.4179,63.5159,63.3823,63.5159,397932.0
2018-11-02 12:00:00,71.33,71.42,71.08,71.1,306314.0,63.5159,63.596,63.2933,63.3111,306314.0
2018-11-02 12:10:00,71.1,71.24,71.03,71.23,269701.0,63.3111,63.4357,63.2488,63.4268,269701.0
2018-11-02 12:20:00,71.23,71.23,71.11,71.2,110592.0,63.4268,63.4268,63.32,63.4001,110592.0
2018-11-02 12:30:00,71.2,71.24,70.8,70.9,689616.0,63.4001,63.4357,63.044,63.133,689616.0
2018-11-02 12:40:00,70.9,70.98,70.83,70.89,388029.0,63.133,63.2042,63.0707,63.1241,388029.0
2018-11-02 12:50:00,70.9,70.92,70.61,70.73,445925.0,63.133,63.1508,62.8748,62.9816,445925.0
2018-11-02 13:00:00,70.73,70.78,70.58,70.76,272188.0,62.9816,63.0261,62.8481,63.0083,272188.0
2018-11-02 13:10:00,70.75,70.98,70.72,70.96,542407.0,62.9994,63.2042,62.9727,63.1864,542407.0
2018-11-02 13:20:00,70.96,71.02,70.82,70.89,394824.0,63.1864,63.2399,63.0618,63.1241,394824.0
2018-11-02 13:30:00,70.89,70.92,70.7,70.78,180339.0,63.1241,63.1508,62.9549,63.0261,180339.0
2018-11-02 13:40:00,70.76,70.98,70.7,70.89,335843.0,63.0083,63.2042,62.9549,63.1241,335843.0
2018-11-02 13:50:00,70.9,70.93,70.77,70.81,777236.0,63.133,63.1597,63.0172,63.0529,777236.0
2018-11-02 14:00:00,70.82,70.83,70.63,70.64,311856.0,63.0618,63.0707,62.8926,62.9015,311856.0
2018-11-02 14:10:00,70.64,70.73,70.55,70.72,221690.0,62.9015,62.9816,62.8213,62.9727,221690.0
2018-11-02 14:20:00,70.71,71.32,70.6,71.21,893646.0,62.9638,63.507,62.8659,63.409,893646.0
2018-11-02 14:30:00,71.23,71.23,70.95,70.95,1104857.0,63.4268,63.4268,63.1775,63.1775,1104857.0
2018-11-02 14:40:00,70.95,71.1,70.95,71.02,296979.0,63.1775,63.3111,63.1775,63.2399,296979.0
2018-11-02 14:50:00,71.03,71.09,71.01,71.04,323021.0,63.2488,63.3022,63.2309,63.2577,323021.0
2018-11-02 15:00:00,71.04,71.11,70.85,71.03,265023.0,63.2577,63.32,63.0885,63.2488,265023.0
2018-11-02 15:10:00,71.03,71.21,71.01,71.08,332753.0,63.2488,63.409,63.2309,63.2933,332753.0
2018-11-02 15:20:00,71.08,71.22,71.02,71.12,387468.0,63.2933,63.4179,63.2399,63.3289,387468.0
2018-11-02 15:30:00,71.12,71.14,70.97,71.14,287132.0,63.3289,63.3467,63.1953,63.3467,287132.0
2018-11-02 15:40:00,71.13,71.19,71.04,71.09,426347.0,63.3378,63.3912,63.2577,63.3022,426347.0
2018-11-02 15:50:00,71.08,71.16,70.86,70.94,2807265.0,63.2933,63.3645,63.0974,63.1686,2807265.0
2018-11-05 09:30:00,71.06,71.44,71.06,71.27,1176573.0,63.2755,63.6138,63.2755,63.4625,1176573.0
2018-11-05 09:40:00,71.26,71.31,70.93,71.09,630779.0,63.4536,63.4981,63.1597,63.3022,630779.0
2018-11-05 09:50:00,71.09,71.28,71.07,71.11,846142.0,63.3022,63.4714,63.2844,63.32,846142.0
2018-11-05 10:00:00,71.11,71.2,70.96,70.98,272591.0,63.32,63.4001,63.1864,63.2042,272591.0
2018-11-05 10:10:00,70.97,71.02,70.86,70.99,301468.0,63.1953,63.2399,63.0974,63.2131,301468.0
2018-11-05 10:20:00,70.99,71.05,70.86,71.02,258904.0,63.2131,63.2666,63.0974,63.2399,258904.0
2018-11-05 10:30:00,71.02,71.22,71.02,71.13,283102.0,63.2399,63.4179,63.2399,63.3378,283102.0
2018-11-05 10:40:00,71.12,71.24,71.06,71.12,320407.0,63.3289,63.4357,63.2755,63.3289,320407.0
2018-11-05 10:50:00,71.13,71.42,71.13,71.4,219328.0,63.3378,63.596,63.3378,63.5782,219328.0
2018-11-05 11:00:00,71.4,71.44,71.21,71.23,307556.0,63.5782,63.6138,63.409,63.4268,307556.0
2018-11-05 11:10:00,71.22,71.29,71.15,71.26,1102935.0,63.4179,63.4803,63.3556,63.4536,1102935.0
2018-11-05 11:20:00,71.26,71.26,71.09,71.11,175449.0,63.4536,63.4536,63.3022,63.32,175449.0
2018-11-05 11:30:00,71.11,71.11,71.03,71.06,181308.0,63.32,63.32,63.2488,63.2755,181308.0
2018-11-05 11:40:00,71.07,71.14,70.97,71.06,160446.0,63.2844,63.3467,63.1953,63.2755,160446.0
2018-11-05 11:50:00,71.06,71.35,71.05,71.32,182661.0,63.2755,63.5337,63.2666,63.507,182661.0
2018-11-05 12:00:00,71.33,71.35,71.21,71.21,133840.0,63.5159,63.5337,63.409,63.409,133840.0
2018-11-05 12:10:00,71.21,71.29,71.13,71.17,98088.0,63.409,63.4803,63.3378,63.3734,98088.0
2018-11-05 12:20:00,71.16,71.23,71.12,71.16,263351.0,63.3645,63.4268,63.3289,63.3645,263351.0
2018-11-05 12:30:00,71.16,71.19,71.03,71.06,218076.0,63.3645,63.3912,63.2488,63.2755,218076.0
2018-11-05 12:40:00,71.05,71.07,71.01,71.06,89120.0,63.2666,63.2844,63.2309,63.2755,89120.0
2018-11-05 12:50:00,71.06,71.08,70.98,71.02,166998.0,63.2755,63.2933,63.2042,63.2399,166998.0
2018-11-05 13:00:00,71.03,71.11,71.01,71.11,91994.0,63.2488,63.32,63.2309,63.32,91994.0
2018-11-05 13:10:00,71.11,71.19,71.07,71.15,143027.0,63.32,63.3912,63.2844,63.3556,143027.0
2018-11-05 13:20:00,71.16,71.19,71.14,71.16,92036.0,63.3645,63.3912,63.3467,63.3645,92036.0
2018-11-05 13:30:00,71.16,71.27,71.13,71.25,111213.0,63.3645,63.4625,63.3378,63.4447,111213.0
2018-11-05 13:40:00,71.25,71.27,71.18,71.27,221729.0,63.4447,63.4625,63.3823,63.4625,221729.0
2018-11-05 13:50:00,71.27,71.3,71.22,71.24,102508.0,63.4625,63.4892,63.4179,63.4357,102508.0
2018-11-05 14:00:00,71.24,71.27,71.17,71.22,367510.0,63.4357,63.4625,63.3734,63.4179,367510.0
2018-11-05 14:10:00,71.22,71.35,71.19,71.32,287442.0,63.4179,63.5337,63.3912,63.507,287442.0
2018-11-05 14:20:00,71.32,71.47,71.32,71.44,304082.0,63.507,63.6406,63.507,63.6138,304082.0
2018-11-05 14:30:00,71.44,71.44,71.36,71.4,136620.0,63.6138,63.6138,63.5426,63.5782,136620.0
2018-11-05 14:40:00,71.41,71.55,71.4,71.48,176765.0,63.5871,63.7118,63.5782,63.6495,176765.0
2018-11-05 14:50:00,71.49,71.57,71.49,71.5,211039.0,63.6584,63.7296,63.6584,63.6673,211039.0
2018-11-05 15:00:00,71.5,71.61,71.46,71.53,1149941.0,63.6673,63.7652,63.6316,63.694,1149941.0
2018-11-05 15:10:00,71.53,71.64,71.45,71.47,274537.0,63.694,63.7919,63.6227,63.6406,274537.0
2018-11-05 15:20:00,71.48,71.49,71.29,71.42,418044.0,63.6495,63.6584,63.4803,63.596,418044.0
2018-11-05 15:30:00,71.43,71.43,71.32,71.4,337057.0,63.6049,63.6049,63.507,63.5782,337057.0
2018-11-05 15:40:00,71.4,71.43,71.34,71.41,678884.0,63.5782,63.6049,63.5248,63.5871,678884.0
2018-11-05 15:50:00,71.41,71.45,71.29,71.31,2205335.0,63.5871,63.6227,63.4803,63.4981,2205335.0
2018-11-06 09:30:00,71.29,71.87,71.19,71.86,761140.0,63.4803,63.9967,63.3912,63.9878,761140.0
2018-11-06 09:40:00,71.86,71.86,71.72,71.8,237517.0,63.9878,63.9878,63.8632,63.9344,237517.0
2018-11-06 09:50:00,71.8,71.83,71.71,71.75,178975.0,63.9344,63.9611,63.8543,63.8899,178975.0
2018-11-06 10:00:00,71.75,71.83,71.6,71.62,510748.0,63.8899,63.9611,63.7563,63.7741,510748.0
2018-11-06 10:10:00,71.62,71.74,71.61,71.73,370271.0,63.7741,63.881,63.7652,63.8721,370271.0
2018-11-06 10:20:00,71.73,71.91,71.73,71.82,638333.0,63.8721,64.0324,63.8721,63.9522,638333.0
2018-11-06 10:30:00,71.83,71.96,71.77,71.79,358247.0,63.9611,64.0769,63.9077,63.9255,358247.0
2018-11-06 10:40:00,71.79,72.04,71.77,71.99,242345.0,63.9255,64.1481,63.9077,64.1036,242345.0
2018-11-06 10:50:00,71.99,72.04,71.92,71.99,351858.0,64.1036,64.1481,64.0413,64.1036,351858.0
2018-11-06 11:00:00,72.0,72.0,71.85,71.94,166250.0,64.1125,64.1125,63.9789,64.0591,166250.0
2018-11-06 11:10:00,71.93,72.07,71.88,71.98,146171.0,64.0502,64.1748,64.0056,64.0947,146171.0
2018-11-06 11:20:00,71.98,72.01,71.89,71.94,337077.0,64.0947,64.1214,64.0145,64.0591,337077.0
2018-11-06 11:30:00,71.93,72.03,71.84,72.02,499899.0,64.0502,64.1392,63.97,64.1303,499899.0
2018-11-06 11:40:00,72.01,72.02,71.92,71.95,261482.0,64.1214,64.1303,64.0413,64.068,261482.0
2018-11-06 11:50:00,71.95,72.04,71.92,72.0,348278.0,64.068,64.1481,64.0413,64.1125,348278.0
2018-11-06 12:00:00,72.01,72.07,71.96,72.01,104055.0,64.1214,64.1748,64.0769,64.1214,104055.0
2018-11-06 12:10:00,72.02,72.03,71.95,72.02,211780.0,64.1303,64.1392,64.068,64.1303,211780.0
2018-11-06 12:20:00,72.03,72.05,71.95,71.97,114013.0,64.1392,64.157,64.068,64.0858,114013.0
2018-11-06 12:30:00,71.98,72.09,71.98,72.07,67334.0,64.0947,64.1926,64.0947,64.1748,67334.0
2018-11-06 12:40:00,72.07,72.13,72.06,72.06,222956.0,64.1748,64.2283,64.1659,64.1659,222956.0
2018-11-06 12:50:00,72.07,72.09,71.98,72.0,77440.0,64.1748,64.1926,64.0947,64.1125,77440.0
2018-11-06 13:00:00,72.0,72.08,71.99,72.04,165653.0,64.1125,64.1837,64.1036,64.1481,165653.0
2018-11-06 13:10:00,72.05,72.1,71.99,72.09,189443.0,64.157,64.2015,64.1036,64.1926,189443.0
2018-11-06 13:20:00,72.09,72.09,71.97,71.97,84140.0,64.1926,64.1926,64.0858,64.0858,84140.0
2018-11-06 13:30:00,71.97,72.0,71.94,71.98,105376.0,64.0858,64.1125,64.0591,64.0947,105376.0
2018-11-06 13:40:00,71.98,72.02,71.96,72.01,74726.0,64.0947,64.1303,64.0769,64.1214,74726.0
2018-11-06 13:50:00,72.0,72.12,71.99,72.11,335269.0,64.1125,64.2193,64.1036,64.2104,335269.0
2018-11-06 14:00:00,72.11,72.13,71.99,72.05,184038.0,64.2104,64.2283,64.1036,64.157,184038.0
2018-11-06 14:10:00,72.06,72.06,71.91,71.96,192990.0,64.1659,64.1659,64.0324,64.0769,192990.0
2018-11-06 14:20:00,71.96,71.97,71.72,71.75,289664.0,64.0769,64.0858,63.8632,63.8899,289664.0
2018-11-06 14:30:00,71.75,71.89,71.71,71.84,904493.0,63.8899,64.0145,63.8543,63.97,904493.0
2018-11-06 14:40:00,71.84,71.96,71.83,71.95,440674.0,63.97,64.0769,63.9611,64.068,440674.0
2018-11-06 14:50:00,71.96,72.02,71.93,71.95,334418.0,64.0769,64.1303,64.0502,64.068,334418.0
2018-11-06 15:00:00,71.95,71.99,71.88,71.98,213957.0,64.068,64.1036,64.0056,64.0947,213957.0
2018-11-06 15:10:00,71.98,72.06,71.97,72.04,216123.0,64.0947,64.1659,64.0858,64.1481,216123.0
2018-11-06 15:20:00,72.04,72.1,71.97,72.03,343948.0,64.1481,64.2015,64.0858,64.1392,343948.0
2018-11-06 15:30:00,72.04,72.08,71.98,72.02,425667.0,64.1481,64.1837,64.0947,64.1303,425667.0
2018-11-06 15:40:00,72.01,72.02,71.89,71.98,576528.0,64.1214,64.1303,64.0145,64.0947,576528.0
2018-11-06 15:50:00,71.98,72.16,71.97,72.09,2340065.0,64.0947,64.255,64.0858,64.1926,2340065.0
2018-11-07 09:30:00,72.79,72.81,72.46,72.59,1014016.0,64.8159,64.8338,64.5221,64.6379,1014016.0
2018-11-07 09:40:00,72.6,72.65,72.14,72.3,785816.0,64.6468,64.6913,64.2372,64.3796,785816.0
2018-11-07 09:50:00,72.29,72.29,72.02,72.16,783793.0,64.3707,64.3707,64.1303,64.255,783793.0
2018-11-07 10:00:00,72.17,72.26,72.04,72.04,496369.0,64.2639,64.344,64.1481,64.1481,496369.0
2018-11-07 10:10:00,72.05,72.28,72.0,72.15,461410.0,64.157,64.3618,64.1125,64.2461,461410.0
2018-11-07 10:20:00,72.15,72.3,72.12,72.26,611485.0,64.2461,64.3796,64.2193,64.344,611485.0
2018-11-07 10:30:00,72.26,72.52,72.26,72.51,672272.0,64.344,64.5755,64.344,64.5666,672272.0
2018-11-07 10:40:00,72.52,72.57,72.39,72.39,290005.0,64.5755,64.62,64.4598,64.4598,290005.0
2018-11-07 10:50:00,72.39,72.45,72.26,72.37,440551.0,64.4598,64.5132,64.344,64.442,440551.0
2018-11-07 11:00:00,72.37,72.58,72.31,72.54,194374.0,64.442,64.629,64.3885,64.5933,194374.0
2018-11-07 11:10:00,72.55,72.6,72.44,72.49,142680.0,64.6022,64.6468,64.5043,64.5488,142680.0
2018-11-07 11:20:00,72.49,72.62,72.48,72.58,231947.0,64.5488,64.6646,64.5399,64.629,231947.0
2018-11-07 11:30:00,72.58,72.63,72.54,72.62,89223.0,64.629,64.6735,64.5933,64.6646,89223.0
2018-11-07 11:40:00,72.61,72.63,72.55,72.6,164532.0,64.6557,64.6735,64.6022,64.6468,164532.0
2018-11-07 11:50:00,72.6,72.79,72.57,72.77,145649.0,64.6468,64.8159,64.62,64.7981,145649.0
2018-11-07 12:00:00,72.77,72.85,72.74,72.76,137343.0,64.7981,64.8694,64.7714,64.7892,137343.0
2018-11-07 12:10:00,72.75,72.82,72.71,72.75,647853.0,64.7803,64.8427,64.7447,64.7803,647853.0
2018-11-07 12:20:00,72.75,72.83,72.74,72.81,228678.0,64.7803,64.8516,64.7714,64.8338,228678.0
2018-11-07 12:30:00,72.81,72.9,72.78,72.78,766919.0,64.8338,64.9139,64.807,64.807,766919.0
2018-11-07 12:40:00,72.78,72.87,72.75,72.84,147348.0,64.807,64.8872,64.7803,64.8605,147348.0
2018-11-07 12:50:00,72.84,72.95,72.84,72.92,126849.0,64.8605,64.9584,64.8605,64.9317,126849.0
2018-11-07 13:00:00,72.91,72.96,72.86,72.93,94309.0,64.9228,64.9673,64.8783,64.9406,94309.0
2018-11-07 13:10:00,72.93,72.98,72.87,72.92,88743.0,64.9406,64.9851,64.8872,64.9317,88743.0
2018-11-07 13:20:00,72.93,72.94,72.86,72.88,53630.0,64.9406,64.9495,64.8783,64.8961,53630.0
2018-11-07 13:30:00,72.89,72.93,72.83,72.83,76134.0,64.905,64.9406,64.8516,64.8516,76134.0
2018-11-07 13:40:00,72.83,72.85,72.72,72.75,76238.0,64.8516,64.8694,64.7536,64.7803,76238.0
2018-11-07 13:50:00,72.74,72.76,72.69,72.73,123701.0,64.7714,64.7892,64.7269,64.7625,123701.0
2018-11-07 14:00:00,72.73,72.91,72.72,72.88,174053.0,64.7625,64.9228,64.7536,64.8961,174053.0
2018-11-07 14:10:00,72.88,72.98,72.88,72.92,153826.0,64.8961,64.9851,64.8961,64.9317,153826.0
2018-11-07 14:20:00,72.92,73.02,72.92,73.0,126229.0,64.9317,65.0208,64.9317,65.0029,126229.0
2018-11-07 14:30:00,73.0,73.11,72.96,73.07,153522.0,65.0029,65.1009,64.9673,65.0653,153522.0
2018-11-07 14:40:00,73.08,73.12,72.96,73.0,231523.0,65.0742,65.1098,64.9673,65.0029,231523.0
2018-11-07 14:50:00,73.0,73.04,72.93,72.98,412286.0,65.0029,65.0386,64.9406,64.9851,412286.0
2018-11-07 15:00:00,72.99,73.08,72.97,73.03,352732.0,64.994,65.0742,64.9762,65.0297,352732.0
2018-11-07 15:10:00,73.03,73.18,73.02,73.13,201729.0,65.0297,65.1632,65.0208,65.1187,201729.0
2018-11-07 15:20:00,73.14,73.23,73.11,73.21,238874.0,65.1276,65.2077,65.1009,65.1899,238874.0
2018-11-07 15:30:00,73.21,73.29,73.18,73.18,281666.0,65.1899,65.2612,65.1632,65.1632,281666.0
2018-11-07 15:40:00,73.19,73.23,73.13,73.17,695318.0,65.1721,65.2077,65.1187,65.1543,695318.0
2018-11-07 15:50:00,73.18,73.34,73.17,73.29,1513063.0,65.1632,65.3057,65.1543,65.2612,1513063.0
2018-11-08 09:30:00,73.12,73.5,73.12,73.48,727391.0,65.1098,65.4482,65.1098,65.4304,727391.0
2018-11-08 09:40:00,73.49,73.54,73.29,73.3,342488.0,65.4393,65.4838,65.2612,65.2701,342488.0
2018-11-08 09:50:00,73.3,73.44,73.23,73.25,172038.0,65.2701,65.3947,65.2077,65.2256,172038.0
2018-11-08 10:00:00,73.25,73.31,73.09,73.09,190415.0,65.2256,65.279,65.0831,65.0831,190415.0
2018-11-08 10:10:00,73.1,73.14,72.93,72.98,516103.0,65.092,65.1276,64.9406,64.9851,516103.0
2018-11-08 10:20:00,72.97,73.2,72.95,73.16,251309.0,64.9762,65.181,64.9584,65.1454,251309.0
2018-11-08 10:30:00,73.15,73.3,73.12,73.29,230589.0,65.1365,65.2701,65.1098,65.2612,230589.0
2018-11-08 10:40:00,73.29,73.29,73.11,73.16,123496.0,65.2612,65.2612,65.1009,65.1454,123496.0
2018-11-08 10:50:00,73.16,73.29,73.15,73.24,231981.0,65.1454,65.2612,65.1365,65.2167,231981.0
2018-11-08 11:00:00,73.25,73.28,73.19,73.27,122498.0,65.2256,65.2523,65.1721,65.2434,122498.0
2018-11-08 11:10:00,73.26,73.3,73.2,73.28,140791.0,65.2345,65.2701,65.181,65.2523,140791.0
2018-11-08 11:20:00,73.29,73.3,73.16,73.28,151331.0,65.2612,65.2701,65.1454,65.2523,151331.0
2018-11-08 11:30:00,73.28,73.43,73.28,73.4,144312.0,65.2523,65.3858,65.2523,65.3591,144312.0
2018-11-08 11:40:00,73.41,73.48,73.38,73.44,117257.0,65.368,65.4304,65.3413,65.3947,117257.0
2018-11-08 11:50:00,73.44,73.45,73.32,73.34,158920.0,65.3947,65.4036,65.2879,65.3057,158920.0
2018-11-08 12:00:00,73.35,73.44,73.33,73.4,150376.0,65.3146,65.3947,65.2968,65.3591,150376.0
2018-11-08 12:10:00,73.4,73.51,73.39,73.44,76116.0,65.3591,65.4571,65.3502,65.3947,76116.0
2018-11-08 12:20:00,73.44,73.46,73.34,73.35,66920.0,65.3947,65.4126,65.3057,65.3146,66920.0
2018-11-08 12:30:00,73.34,73.41,73.33,73.41,107426.0,65.3057,65.368,65.2968,65.368,107426.0
2018-11-08 12:40:00,73.42,73.45,73.37,73.38,77009.0,65.3769,65.4036,65.3324,65.3413,77009.0
2018-11-08 12:50:00,73.37,73.39,73.3,73.32,100958.0,65.3324,65.3502,65.2701,65.2879,100958.0
2018-11-08 13:00:00,73.32,73.39,73.29,73.35,123698.0,65.2879,65.3502,65.2612,65.3146,123698.0
2018-11-08 13:10:00,73.35,73.36,73.27,73.28,76613.0,65.3146,65.3235,65.2434,65.2523,76613.0
2018-11-08 13:20:00,73.28,73.29,73.23,73.26,375726.0,65.2523,65.2612,65.2077,65.2345,375726.0
2018-11-08 13:30:00,73.25,73.26,73.22,73.25,172777.0,65.2256,65.2345,65.1988,65.2256,172777.0
2018-11-08 13:40:00,73.26,73.27,73.21,73.24,103731.0,65.2345,65.2434,65.1899,65.2167,103731.0
2018-11-08 13:50:00,73.24,73.33,73.23,73.3,146937.0,65.2167,65.2968,65.2077,65.2701,146937.0
2018-11-08 14:00:00,73.29,73.38,73.13,73.34,306701.0,65.2612,65.3413,65.1187,65.3057,306701.0
2018-11-08 14:10:00,73.35,73.36,73.21,73.25,248648.0,65.3146,65.3235,65.1899,65.2256,248648.0
2018-11-08 14:20:00,73.25,73.29,73.07,73.09,166033.0,65.2256,65.2612,65.0653,65.0831,166033.0
2018-11-08 14:30:00,73.09,73.11,72.95,72.95,391216.0,65.0831,65.1009,64.9584,64.9584,391216.0
2018-11-08 14:40:00,72.95,73.05,72.88,73.01,569460.0,64.9584,65.0475,64.8961,65.0118,569460.0
2018-11-08 14:50:00,73.01,73.08,72.94,73.02,422765.0,65.0118,65.0742,64.9495,65.0208,422765.0
2018-11-08 15:00:00,73.02,73.07,72.9,73.04,350663.0,65.0208,65.0653,64.9139,65.0386,350663.0
2018-11-08 15:10:00,73.04,73.13,72.94,73.08,458605.0,65.0386,65.1187,64.9495,65.0742,458605.0
2018-11-08 15:20:00,73.08,73.1,72.92,72.93,1113169.0,65.0742,65.092,64.9317,64.9406,1113169.0
2018-11-08 15:30:00,72.92,72.98,72.86,72.92,328568.0,64.9317,64.9851,64.8783,64.9317,328568.0
2018-11-08 15:40:00,72.93,73.12,72.9,73.07,367074.0,64.9406,65.1098,64.9139,65.0653,367074.0
2018-11-08 15:50:00,73.07,73.17,73.04,73.17,1083463.0,65.0653,65.1543,65.0386,65.1543,1083463.0
2018-11-09 09:30:00,72.65,72.9,72.6,72.75,870524.0,64.6913,64.9139,64.6468,64.7803,870524.0
2018-11-09 09:40:00,72.75,72.79,72.59,72.69,429088.0,64.7803,64.8159,64.6379,64.7269,429088.0
2018-11-09 09:50:00,72.68,72.68,72.4,72.47,456024.0,64.718,64.718,64.4687,64.531,456024.0
2018-11-09 10:00:00,72.46,72.51,72.24,72.24,348970.0,64.5221,64.5666,64.3262,64.3262,348970.0
2018-11-09 10:10:00,72.22,72.32,72.19,72.23,364480.0,64.3084,64.3974,64.2817,64.3173,364480.0
2018-11-09 10:20:00,72.23,72.47,72.17,72.47,150340.0,64.3173,64.531,64.2639,64.531,150340.0
2018-11-09 10:30:00,72.47,72.49,72.38,72.47,384471.0,64.531,64.5488,64.4509,64.531,384471.0
2018-11-09 10:40:00,72.47,72.53,72.39,72.4,238758.0,64.531,64.5844,64.4598,64.4687,238758.0
2018-11-09 10:50:00,72.39,72.39,72.18,72.23,234938.0,64.4598,64.4598,64.2728,64.3173,234938.0
2018-11-09 11:00:00,72.24,72.32,71.98,72.01,249371.0,64.3262,64.3974,64.0947,64.1214,249371.0
2018-11-09 11:10:00,72.01,72.12,71.91,72.01,333817.0,64.1214,64.2193,64.0324,64.1214,333817.0
2018-11-09 11:20:00,72.01,72.17,72.01,72.14,487006.0,64.1214,64.2639,64.1214,64.2372,487006.0
2018-11-09 11:30:00,72.13,72.31,72.12,72.3,305818.0,64.2283,64.3885,64.2193,64.3796,305818.0
2018-11-09 11:40:00,72.29,72.3,72.09,72.12,233849.0,64.3707,64.3796,64.1926,64.2193,233849.0
2018-11-09 11:50:00,72.12,72.17,71.99,72.05,230306.0,64.2193,64.2639,64.1036,64.157,230306.0
2018-11-09 12:00:00,72.05,72.11,72.01,72.09,205259.0,64.157,64.2104,64.1214,64.1926,205259.0
2018-11-09 12:10:00,72.07,72.15,71.95,72.0,257327.0,64.1748,64.2461,64.068,64.1125,257327.0
2018-11-09 12:20:00,71.99,72.19,71.97,72.14,247878.0,64.1036,64.2817,64.0858,64.2372,247878.0
2018-11-09 12:30:00,72.15,72.33,72.12,72.27,151618.0,64.2461,64.4063,64.2193,64.3529,151618.0
2018-11-09 12:40:00,72.27,72.36,72.25,72.34,274032.0,64.3529,64.4331,64.3351,64.4152,274032.0
2018-11-09 12:50:00,72.34,72.34,72.21,72.21,150439.0,64.4152,64.4152,64.2995,64.2995,150439.0
2018-11-09 13:00:00,72.2,72.24,72.15,72.23,156828.0,64.2906,64.3262,64.2461,64.3173,156828.0
2018-11-09 13:10:00,72.23,72.25,72.13,72.16,194943.0,64.3173,64.3351,64.2283,64.255,194943.0
2018-11-09 13:20:00,72.15,72.19,72.12,72.17,222604.0,64.2461,64.2817,64.2193,64.2639,222604.0
2018-11-09 13:30:00,72.17,72.19,72.08,72.13,181338.0,64.2639,64.2817,64.1837,64.2283,181338.0
2018-11-09 13:40:00,72.14,72.2,72.04,72.05,521096.0,64.2372,64.2906,64.1481,64.157,521096.0
2018-11-09 13:50:00,72.05,72.15,72.05,72.08,305882.0,64.157,64.2461,64.157,64.1837,305882.0
2018-11-09 14:00:00,72.08,72.23,72.07,72.12,197145.0,64.1837,64.3173,64.1748,64.2193,197145.0
2018-11-09 14:10:00,72.12,72.13,71.98,71.99,266166.0,64.2193,64.2283,64.0947,64.1036,266166.0
2018-11-09 14:20:00,72.0,72.08,71.97,72.02,237618.0,64.1125,64.1837,64.0858,64.1303,237618.0
2018-11-09 14:30:00,72.01,72.23,72.01,72.23,319125.0,64.1214,64.3173,64.1214,64.3173,319125.0
2018-11-09 14:40:00,72.24,72.32,72.16,72.21,258364.0,64.3262,64.3974,64.255,64.2995,258364.0
2018-11-09 14:50:00,72.22,72.44,72.22,72.32,304650.0,64.3084,64.5043,64.3084,64.3974,304650.0
2018-11-09 15:00:00,72.33,72.38,72.26,72.34,151883.0,64.4063,64.4509,64.344,64.4152,151883.0
2018-11-09 15:10:00,72.35,72.48,72.29,72.45,274007.0,64.4242,64.5399,64.3707,64.5132,274007.0
2018-11-09 15:20:00,72.45,72.64,72.4,72.54,335195.0,64.5132,64.6824,64.4687,64.5933,335195.0
2018-11-09 15:30:00,72.54,72.61,72.51,72.56,443505.0,64.5933,64.6557,64.5666,64.6111,443505.0
2018-11-09 15:40:00,72.55,72.74,72.49,72.5,779740.0,64.6022,64.7714,64.5488,64.5577,779740.0
2018-11-09 15:50:00,72.5,72.64,72.42,72.43,4177965.0,64.5577,64.6824,64.4865,64.4954,4177965.0
2018-11-12 09:30:00,72.37,72.42,72.12,72.18,368162.0,64.442,64.4865,64.2193,64.2728,368162.0
2018-11-12 09:40:00,72.18,72.2,71.98,71.98,162841.0,64.2728,64.2906,64.0947,64.0947,162841.0
2018-11-12 09:50:00,71.97,71.97,71.7,71.78,454104.0,64.0858,64.0858,63.8454,63.9166,454104.0
2018-11-12 10:00:00,71.78,71.95,71.62,71.95,323369.0,63.9166,64.068,63.7741,64.068,323369.0
2018-11-12 10:10:00,71.95,72.04,71.86,71.97,186989.0,64.068,64.1481,63.9878,64.0858,186989.0
2018-11-12 10:20:00,71.97,72.12,71.88,72.06,281689.0,64.0858,64.2193,64.0056,64.1659,281689.0
2018-11-12 10:30:00,72.06,72.06,71.8,71.89,410591.0,64.1659,64.1659,63.9344,64.0145,410591.0
2018-11-12 10:40:00,71.88,71.91,71.78,71.82,225262.0,64.0056,64.0324,63.9166,63.9522,225262.0
2018-11-12 10:50:00,71.82,71.86,71.7,71.76,152598.0,63.9522,63.9878,63.8454,63.8988,152598.0
2018-11-12 11:00:00,71.77,71.83,71.68,71.79,211159.0,63.9077,63.9611,63.8275,63.9255,211159.0
2018-11-12 11:10:00,71.79,71.79,71.45,71.48,140739.0,63.9255,63.9255,63.6227,63.6495,140739.0
2018-11-12 11:20:00,71.48,71.61,71.42,71.49,229377.0,63.6495,63.7652,63.596,63.6584,229377.0
2018-11-12 11:30:00,71.48,71.62,71.44,71.52,386643.0,63.6495,63.7741,63.6138,63.6851,386643.0
2018-11-12 11:40:00,71.53,71.65,71.52,71.57,228473.0,63.694,63.8008,63.6851,63.7296,228473.0
2018-11-12 11:50:00,71.58,71.68,71.42,71.65,182491.0,63.7385,63.8275,63.596,63.8008,182491.0
2018-11-12 12:00:00,71.65,71.85,71.59,71.81,263571.0,63.8008,63.9789,63.7474,63.9433,263571.0
2018-11-12 12:10:00,71.82,71.83,71.69,71.73,111397.0,63.9522,63.9611,63.8365,63.8721,111397.0
2018-11-12 12:20:00,71.72,71.75,71.62,71.65,91364.0,63.8632,63.8899,63.7741,63.8008,91364.0
2018-11-12 12:30:00,71.65,71.65,71.51,71.57,84126.0,63.8008,63.8008,63.6762,63.7296,84126.0
2018-11-12 12:40:00,71.57,71.64,71.55,71.59,86413.0,63.7296,63.7919,63.7118,63.7474,86413.0
2018-11-12 12:50:00,71.6,71.62,71.42,71.43,73849.0,63.7563,63.7741,63.596,63.6049,73849.0
2018-11-12 13:00:00,71.43,71.48,71.29,71.32,105906.0,63.6049,63.6495,63.4803,63.507,105906.0
2018-11-12 13:10:00,71.32,71.36,71.23,71.25,110687.0,63.507,63.5426,63.4268,63.4447,110687.0
2018-11-12 13:20:00,71.25,71.4,71.21,71.31,352554.0,63.4447,63.5782,63.409,63.4981,352554.0
2018-11-12 13:30:00,71.3,71.39,71.29,71.36,165374.0,63.4892,63.5693,63.4803,63.5426,165374.0
2018-11-12 13:40:00,71.36,71.4,71.25,71.38,94897.0,63.5426,63.5782,63.4447,63.5604,94897.0
2018-11-12 13:50:00,71.39,71.6,71.38,71.47,142536.0,63.5693,63.7563,63.5604,63.6406,142536.0
2018-11-12 14:00:00,71.46,71.57,71.42,71.5,119881.0,63.6316,63.7296,63.596,63.6673,119881.0
2018-11-12 14:10:00,71.5,71.71,71.5,71.63,138571.0,63.6673,63.8543,63.6673,63.783,138571.0
2018-11-12 14:20:00,71.64,71.65,71.46,71.47,71334.0,63.7919,63.8008,63.6316,63.6406,71334.0
2018-11-12 14:30:00,71.48,71.52,71.28,71.34,165533.0,63.6495,63.6851,63.4714,63.5248,165533.0
2018-11-12 14:40:00,71.35,71.63,71.34,71.57,293848.0,63.5337,63.783,63.5248,63.7296,293848.0
2018-11-12 14:50:00,71.57,71.57,71.31,71.32,144156.0,63.7296,63.7296,63.4981,63.507,144156.0
2018-11-12 15:00:00,71.31,71.4,71.2,71.25,218074.0,63.4981,63.5782,63.4001,63.4447,218074.0
2018-11-12 15:10:00,71.24,71.39,71.16,71.38,272903.0,63.4357,63.5693,63.3645,63.5604,272903.0
2018-11-12 15:20:00,71.38,71.51,71.32,71.4,178632.0,63.5604,63.6762,63.507,63.5782,178632.0
2018-11-12 15:30:00,71.4,71.41,71.18,71.25,244423.0,63.5782,63.5871,63.3823,63.4447,244423.0
2018-11-12 15:40:00,71.25,71.3,71.13,71.14,489444.0,63.4447,63.4892,63.3378,63.3467,489444.0
2018-11-12 15:50:00,71.13,71.16,70.87,71.0,1713844.0,63.3378,63.3645,63.1063,63.222,1713844.0
2018-11-13 09:30:00,71.06,71.62,71.06,71.56,498275.0,63.2755,63.7741,63.2755,63.7207,498275.0
2018-11-13 09:40:00,71.56,71.58,71.39,71.45,566523.0,63.7207,63.7385,63.5693,63.6227,566523.0
2018-11-13 09:50:00,71.44,71.51,71.19,71.19,266594.0,63.6138,63.6762,63.3912,63.3912,266594.0
2018-11-13 10:00:00,71.19,71.39,71.03,71.38,644256.0,63.3912,63.5693,63.2488,63.5604,644256.0
2018-11-13 10:10:00,71.38,71.43,71.25,71.39,253715.0,63.5604,63.6049,63.4447,63.5693,253715.0
2018-11-13 10:20:00,71.4,71.4,70.94,70.94,412239.0,63.5782,63.5782,63.1686,63.1686,412239.0
2018-11-13 10:30:00,70.94,71.24,70.86,71.13,706036.0,63.1686,63.4357,63.0974,63.3378,706036.0
2018-11-13 10:40:00,71.13,71.4,71.03,71.34,887783.0,63.3378,63.5782,63.2488,63.5248,887783.0
2018-11-13 10:50:00,71.32,71.66,71.25,71.6,687474.0,63.507,63.8097,63.4447,63.7563,687474.0
2018-11-13 11:00:00,71.61,71.95,71.56,71.79,922427.0,63.7652,64.068,63.7207,63.9255,922427.0
2018-11-13 11:10:00,71.78,72.23,71.78,72.2,403348.0,63.9166,64.3173,63.9166,64.2906,403348.0
2018-11-13 11:20:00,72.19,72.2,71.98,71.98,287771.0,64.2817,64.2906,64.0947,64.0947,287771.0
2018-11-13 11:30:00,71.97,72.02,71.81,71.84,245133.0,64.0858,64.1303,63.9433,63.97,245133.0
2018-11-13 11:40:00,71.85,72.03,71.82,72.03,186171.0,63.9789,64.1392,63.9522,64.1392,186171.0
2018-11-13 11:50:00,72.03,72.11,71.91,72.01,174577.0,64.1392,64.2104,64.0324,64.1214,174577.0
2018-11-13 12:00:00,72.01,72.13,71.84,71.87,321001.0,64.1214,64.2283,63.97,63.9967,321001.0
2018-11-13 12:10:00,71.88,72.02,71.83,71.96,126400.0,64.0056,64.1303,63.9611,64.0769,126400.0
2018-11-13 12:20:00,71.97,72.18,71.97,72.09,254773.0,64.0858,64.2728,64.0858,64.1926,254773.0
2018-11-13 12:30:00,72.09,72.15,71.95,71.99,287586.0,64.1926,64.2461,64.068,64.1036,287586.0
2018-11-13 12:40:00,72.0,72.01,71.8,71.9,472176.0,64.1125,64.1214,63.9344,64.0234,472176.0
2018-11-13 12:50:00,71.91,71.94,71.79,71.83,129483.0,64.0324,64.0591,63.9255,63.9611,129483.0
2018-11-13 13:00:00,71.82,71.96,71.75,71.77,137931.0,63.9522,64.0769,63.8899,63.9077,137931.0
2018-11-13 13:10:00,71.77,71.81,71.59,71.68,280954.0,63.9077,63.9433,63.7474,63.8275,280954.0
2018-11-13 13:20:00,71.68,71.78,71.57,71.7,185597.0,63.8275,63.9166,63.7296,63.8454,185597.0
2018-11-13 13:30:00,71.71,71.85,71.67,71.83,234438.0,63.8543,63.9789,63.8186,63.9611,234438.0
2018-11-13 13:40:00,71.86,71.86,71.68,71.68,232018.0,63.9878,63.9878,63.8275,63.8275,232018.0
2018-11-13 13:50:00,71.68,71.75,71.61,71.64,260955.0,63.8275,63.8899,63.7652,63.7919,260955.0
2018-11-13 14:00:00,71.64,71.66,71.45,71.5,156815.0,63.7919,63.8097,63.6227,63.6673,156815.0
2018-11-13 14:10:00,71.49,71.53,71.22,71.25,559676.0,63.6584,63.694,63.4179,63.4447,559676.0
2018-11-13 14:20:00,71.26,71.3,71.07,71.3,273852.0,63.4536,63.4892,63.2844,63.4892,273852.0
2018-11-13 14:30:00,71.3,71.45,71.23,71.38,407231.0,63.4892,63.6227,63.4268,63.5604,407231.0
2018-11-13 14:40:00,71.39,71.39,71.05,71.23,204479.0,63.5693,63.5693,63.2666,63.4268,204479.0
2018-11-13 14:50:00,71.21,71.39,71.17,71.28,295732.0,63.409,63.5693,63.3734,63.4714,295732.0
2018-11-13 15:00:00,71.28,71.54,71.24,71.35,259679.0,63.4714,63.7029,63.4357,63.5337,259679.0
2018-11-13 15:10:00,71.35,71.36,71.09,71.18,467136.0,63.5337,63.5426,63.3022,63.3823,467136.0
2018-11-13 15:20:00,71.18,71.32,71.08,71.24,401898.0,63.3823,63.507,63.2933,63.4357,401898.0
2018-11-13 15:30:00,71.23,71.36,71.05,71.27,665513.0,63.4268,63.5426,63.2666,63.4625,665513.0
2018-11-13 15:40:00,71.26,71.35,71.22,71.34,559051.0,63.4536,63.5337,63.4179,63.5248,559051.0
2018-11-13 15:50:00,71.34,71.42,71.3,71.32,1173769.0,63.5248,63.596,63.4892,63.507,1173769.0
2018-11-14 09:30:00,71.79,72.07,71.73,71.99,1139272.0,63.9255,64.1748,63.8721,64.1036,1139272.0
2018-11-14 09:40:00,71.99,72.27,71.94,72.2,1011147.0,64.1036,64.3529,64.0591,64.2906,1011147.0
2018-11-14 09:50:00,72.21,72.24,71.98,72.16,476329.0,64.2995,64.3262,64.0947,64.255,476329.0
2018-11-14 10:00:00,72.15,72.23,72.08,72.11,416045.0,64.2461,64.3173,64.1837,64.2104,416045.0
2018-11-14 10:10:00,72.1,72.12,71.82,71.85,479512.0,64.2015,64.2193,63.9522,63.9789,479512.0
2018-11-14 10:20:00,71.85,71.97,71.78,71.92,348001.0,63.9789,64.0858,63.9166,64.0413,348001.0
2018-11-14 10:30:00,71.91,72.01,71.88,71.98,373966.0,64.0324,64.1214,64.0056,64.0947,373966.0
2018-11-14 10:40:00,71.96,71.96,71.78,71.78,381909.0,64.0769,64.0769,63.9166,63.9166,381909.0
2018-11-14 10:50:00,71.78,71.85,71.57,71.71,386241.0,63.9166,63.9789,63.7296,63.8543,386241.0
2018-11-14 11:00:00,71.71,71.71,71.5,71.52,160207.0,63.8543,63.8543,63.6673,63.6851,160207.0
2018-11-14 11:10:00,71.52,71.61,71.48,71.53,222224.0,63.6851,63.7652,63.6495,63.694,222224.0
2018-11-14 11:20:00,71.52,71.56,71.38,71.43,246288.0,63.6851,63.7207,63.5604,63.6049,246288.0
2018-11-14 11:30:00,71.43,71.48,71.2,71.24,360833.0,63.6049,63.6495,63.4001,63.4357,360833.0
2018-11-14 11:40:00,71.24,71.25,71.1,71.25,348031.0,63.4357,63.4447,63.3111,63.4447,348031.0
2018-11-14 11:50:00,71.23,71.46,71.14,71.43,509396.0,63.4268,63.6316,63.3467,63.6049,509396.0
2018-11-14 12:00:00,71.44,71.48,71.28,71.28,228501.0,63.6138,63.6495,63.4714,63.4714,228501.0
2018-11-14 12:10:00,71.27,71.34,71.17,71.32,1389572.0,63.4625,63.5248,63.3734,63.507,1389572.0
2018-11-14 12:20:00,71.32,71.5,71.32,71.47,226019.0,63.507,63.6673,63.507,63.6406,226019.0
2018-11-14 12:30:00,71.47,71.47,71.06,71.2,233899.0,63.6406,63.6406,63.2755,63.4001,233899.0
2018-11-14 12:40:00,71.21,71.26,71.1,71.26,219481.0,63.409,63.4536,63.3111,63.4536,219481.0
2018-11-14 12:50:00,71.26,71.38,71.1,71.15,482549.0,63.4536,63.5604,63.3111,63.3556,482549.0
2018-11-14 13:00:00,71.14,71.28,71.11,71.18,402127.0,63.3467,63.4714,63.32,63.3823,402127.0
2018-11-14 13:10:00,71.17,71.32,71.0,71.27,394495.0,63.3734,63.507,63.222,63.4625,394495.0
2018-11-14 13:20:00,71.27,71.31,71.1,71.17,199800.0,63.4625,63.4981,63.3111,63.3734,199800.0
2018-11-14 13:30:00,71.17,71.21,71.0,71.04,175477.0,63.3734,63.409,63.222,63.2577,175477.0
2018-11-14 13:40:00,71.04,71.04,70.85,70.86,167349.0,63.2577,63.2577,63.0885,63.0974,167349.0
2018-11-14 13:50:00,70.85,70.95,70.8,70.94,148699.0,63.0885,63.1775,63.044,63.1686,148699.0
2018-11-14 14:00:00,70.92,70.93,70.6,70.75,250164.0,63.1508,63.1597,62.8659,62.9994,250164.0
2018-11-14 14:10:00,70.76,71.23,70.75,71.1,609979.0,63.0083,63.4268,62.9994,63.3111,609979.0
2018-11-14 14:20:00,71.1,71.25,71.0,71.01,292428.0,63.3111,63.4447,63.222,63.2309,292428.0
2018-11-14 14:30:00,71.0,71.19,70.94,71.1,311779.0,63.222,63.3912,63.1686,63.3111,311779.0
2018-11-14 14:40:00,71.09,71.19,70.98,71.12,299298.0,63.3022,63.3912,63.2042,63.3289,299298.0
2018-11-14 14:50:00,71.12,71.49,71.1,71.46,339077.0,63.3289,63.6584,63.3111,63.6316,339077.0
2018-11-14 15:00:00,71.46,71.63,71.38,71.53,515358.0,63.6316,63.783,63.5604,63.694,515358.0
2018-11-14 15:10:00,71.53,71.61,71.46,71.55,238330.0,63.694,63.7652,63.6316,63.7118,238330.0
2018-11-14 15:20:00,71.55,71.55,71.38,71.45,347476.0,63.7118,63.7118,63.5604,63.6227,347476.0
2018-11-14 15:30:00,71.44,71.51,71.29,71.33,476227.0,63.6138,63.6762,63.4803,63.5159,476227.0
2018-11-14 15:40:00,71.33,71.37,71.2,71.23,630090.0,63.5159,63.5515,63.4001,63.4268,630090.0
2018-11-14 15:50:00,71.22,71.25,70.94,71.07,2265690.0,63.4179,63.4447,63.1686,63.2844,2265690.0
2018-11-15 09:30:00,70.53,70.7,70.27,70.7,684228.0,62.8035,62.9549,62.572,62.9549,684228.0
2018-11-15 09:40:00,70.7,70.96,70.58,70.94,807031.0,62.9549,63.1864,62.8481,63.1686,807031.0
2018-11-15 09:50:00,70.94,71.0,70.72,70.84,683348.0,63.1686,63.222,62.9727,63.0796,683348.0
2018-11-15 10:00:00,70.84,70.98,70.62,70.67,796187.0,63.0796,63.2042,62.8837,62.9282,796187.0
2018-11-15 10:10:00,70.67,70.85,70.64,70.79,331043.0,62.9282,63.0885,62.9015,63.035,331043.0
2018-11-15 10:20:00,70.78,70.86,70.67,70.74,198364.0,63.0261,63.0974,62.9282,62.9905,198364.0
2018-11-15 10:30:00,70.73,70.73,70.39,70.49,607029.0,62.9816,62.9816,62.6789,62.7679,607029.0
2018-11-15 10:40:00,70.49,70.79,70.46,70.71,260613.0,62.7679,63.035,62.7412,62.9638,260613.0
2018-11-15 10:50:00,70.7,70.86,70.66,70.73,287655.0,62.9549,63.0974,62.9193,62.9816,287655.0
2018-11-15 11:00:00,70.72,71.02,70.65,70.96,393449.0,62.9727,63.2399,62.9104,63.1864,393449.0
2018-11-15 11:10:00,70.97,71.1,70.94,70.98,338811.0,63.1953,63.3111,63.1686,63.2042,338811.0
2018-11-15 11:20:00,70.97,71.15,70.97,71.05,681563.0,63.1953,63.3556,63.1953,63.2666,681563.0
2018-11-15 11:30:00,71.05,71.27,71.02,71.19,384247.0,63.2666,63.4625,63.2399,63.3912,384247.0
2018-11-15 11:40:00,71.18,71.33,71.12,71.17,298683.0,63.3823,63.5159,63.3289,63.3734,298683.0
2018-11-15 11:50:00,71.19,71.36,71.14,71.28,231360.0,63.3912,63.5426,63.3467,63.4714,231360.0
2018-11-15 12:00:00,71.28,71.46,71.2,71.25,537502.0,63.4714,63.6316,63.4001,63.4447,537502.0
2018-11-15 12:10:00,71.25,71.29,71.15,71.25,217576.0,63.4447,63.4803,63.3556,63.4447,217576.0
2018-11-15 12:20:00,71.25,71.35,71.22,71.34,175447.0,63.4447,63.5337,63.4179,63.5248,175447.0
2018-11-15 12:30:00,71.34,71.4,71.22,71.4,134830.0,63.5248,63.5782,63.4179,63.5782,134830.0
2018-11-15 12:40:00,71.39,71.39,71.14,71.22,116520.0,63.5693,63.5693,63.3467,63.4179,116520.0
2018-11-15 12:50:00,71.23,71.27,70.99,71.04,210356.0,63.4268,63.4625,63.2131,63.2577,210356.0
2018-11-15 13:00:00,71.05,71.09,70.81,70.81,174804.0,63.2666,63.3022,63.0529,63.0529,174804.0
2018-11-15 13:10:00,70.81,71.29,70.81,71.18,500983.0,63.0529,63.4803,63.0529,63.3823,500983.0
2018-11-15 13:20:00,71.17,71.82,71.17,71.81,1471441.0,63.3734,63.9522,63.3734,63.9433,1471441.0
2018-11-15 13:30:00,71.82,72.01,71.78,71.84,768302.0,63.9522,64.1214,63.9166,63.97,768302.0
2018-11-15 13:40:00,71.84,71.93,71.59,71.59,594563.0,63.97,64.0502,63.7474,63.7474,594563.0
2018-11-15 13:50:00,71.6,71.99,71.6,71.93,625677.0,63.7563,64.1036,63.7563,64.0502,625677.0
2018-11-15 14:00:00,71.94,72.04,71.87,72.01,617245.0,64.0591,64.1481,63.9967,64.1214,617245.0
2018-11-15 14:10:00,72.0,72.05,71.87,71.91,265864.0,64.1125,64.157,63.9967,64.0324,265864.0
2018-11-15 14:20:00,71.9,72.23,71.87,72.2,360495.0,64.0234,64.3173,63.9967,64.2906,360495.0
2018-11-15 14:30:00,72.2,72.39,72.11,72.15,608019.0,64.2906,64.4598,64.2104,64.2461,608019.0
2018-11-15 14:40:00,72.15,72.29,72.1,72.2,312148.0,64.2461,64.3707,64.2015,64.2906,312148.0
2018-11-15 14:50:00,72.21,72.23,72.02,72.14,403980.0,64.2995,64.3173,64.1303,64.2372,403980.0
2018-11-15 15:00:00,72.14,72.16,71.6,71.93,2010789.0,64.2372,64.255,63.7563,64.0502,2010789.0
2018-11-15 15:10:00,71.94,72.22,71.87,71.87,668529.0,64.0591,64.3084,63.9967,63.9967,668529.0
2018-11-15 15:20:00,71.87,71.93,71.68,71.75,585979.0,63.9967,64.0502,63.8275,63.8899,585979.0
2018-11-15 15:30:00,71.75,71.98,71.74,71.97,376483.0,63.8899,64.0947,63.881,64.0858,376483.0
2018-11-15 15:40:00,71.96,71.99,71.79,71.81,539199.0,64.0769,64.1036,63.9255,63.9433,539199.0
2018-11-15 15:50:00,71.81,72.01,71.8,72.0,1600145.0,63.9433,64.1214,63.9344,64.1125,1600145.0
2018-11-16 09:30:00,71.8,71.85,71.54,71.6,1306130.0,63.9344,63.9789,63.7029,63.7563,1306130.0
2018-11-16 09:40:00,71.6,71.94,71.58,71.89,548827.0,63.7563,64.0591,63.7385,64.0145,548827.0
2018-11-16 09:50:00,71.88,71.99,71.81,71.88,216219.0,64.0056,64.1036,63.9433,64.0056,216219.0
2018-11-16 10:00:00,71.87,71.88,71.58,71.6,369442.0,63.9967,64.0056,63.7385,63.7563,369442.0
2018-11-16 10:10:00,71.6,71.81,71.57,71.63,289215.0,63.7563,63.9433,63.7296,63.783,289215.0
2018-11-16 10:20:00,71.63,71.78,71.6,71.71,258130.0,63.783,63.9166,63.7563,63.8543,258130.0
2018-11-16 10:30:00,71.73,72.05,71.7,71.94,330166.0,63.8721,64.157,63.8454,64.0591,330166.0
2018-11-16 10:40:00,71.94,72.02,71.76,71.81,218098.0,64.0591,64.1303,63.8988,63.9433,218098.0
2018-11-16 10:50:00,71.81,71.87,71.69,71.71,146178.0,63.9433,63.9967,63.8365,63.8543,146178.0
2018-11-16 11:00:00,71.71,71.77,71.65,71.67,129358.0,63.8543,63.9077,63.8008,63.8186,129358.0
2018-11-16 11:10:00,71.67,71.7,71.58,71.65,183352.0,63.8186,63.8454,63.7385,63.8008,183352.0
2018-11-16 11:20:00,71.64,71.69,71.53,71.59,231672.0,63.7919,63.8365,63.694,63.7474,231672.0
2018-11-16 11:30:00,71.6,71.67,71.49,71.54,348133.0,63.7563,63.8186,63.6584,63.7029,348133.0
2018-11-16 11:40:00,71.55,71.55,71.41,71.48,232443.0,63.7118,63.7118,63.5871,63.6495,232443.0
2018-11-16 11:50:00,71.48,71.55,71.36,71.49,392302.0,63.6495,63.7118,63.5426,63.6584,392302.0
2018-11-16 12:00:00,71.49,71.64,71.37,71.63,225300.0,63.6584,63.7919,63.5515,63.783,225300.0
2018-11-16 12:10:00,71.63,71.65,71.51,71.59,144641.0,63.783,63.8008,63.6762,63.7474,144641.0
2018-11-16 12:20:00,71.59,71.67,71.51,71.51,78770.0,63.7474,63.8186,63.6762,63.6762,78770.0
2018-11-16 12:30:00,71.51,72.18,71.5,72.05,1333003.0,63.6762,64.2728,63.6673,64.157,1333003.0
2018-11-16 12:40:00,72.05,72.34,72.0,72.22,955441.0,64.157,64.4152,64.1125,64.3084,955441.0
2018-11-16 12:50:00,72.23,72.24,71.98,72.05,466060.0,64.3173,64.3262,64.0947,64.157,466060.0
2018-11-16 13:00:00,72.05,72.1,71.76,71.84,384118.0,64.157,64.2015,63.8988,63.97,384118.0
2018-11-16 13:10:00,71.84,71.91,71.78,71.81,244816.0,63.97,64.0324,63.9166,63.9433,244816.0
2018-11-16 13:20:00,71.81,71.86,71.72,71.76,169635.0,63.9433,63.9878,63.8632,63.8988,169635.0
2018-11-16 13:30:00,71.77,71.81,71.68,71.8,124118.0,63.9077,63.9433,63.8275,63.9344,124118.0
2018-11-16 13:40:00,71.79,71.82,71.59,71.7,299434.0,63.9255,63.9522,63.7474,63.8454,299434.0
2018-11-16 13:50:00,71.7,71.8,71.66,71.8,213879.0,63.8454,63.9344,63.8097,63.9344,213879.0
2018-11-16 14:00:00,71.8,71.99,71.8,71.92,287456.0,63.9344,64.1036,63.9344,64.0413,287456.0
2018-11-16 14:10:00,71.93,71.96,71.77,71.9,165831.0,64.0502,64.0769,63.9077,64.0234,165831.0
2018-11-16 14:20:00,71.91,72.01,71.74,71.96,259999.0,64.0324,64.1214,63.881,64.0769,259999.0
2018-11-16 14:30:00,71.95,72.1,71.95,72.05,123794.0,64.068,64.2015,64.068,64.157,123794.0
2018-11-16 14:40:00,72.04,72.05,71.95,72.03,243339.0,64.1481,64.157,64.068,64.1392,243339.0
2018-11-16 14:50:00,72.05,72.06,71.95,72.02,101096.0,64.157,64.1659,64.068,64.1303,101096.0
2018-11-16 15:00:00,72.04,72.11,71.99,72.03,167004.0,64.1481,64.2104,64.1036,64.1392,167004.0
2018-11-16 15:10:00,72.04,72.19,72.02,72.18,160379.0,64.1481,64.2817,64.1303,64.2728,160379.0
2018-11-16 15:20:00,72.19,72.2,72.08,72.09,327881.0,64.2817,64.2906,64.1837,64.1926,327881.0
2018-11-16 15:30:00,72.08,72.13,72.02,72.13,282585.0,64.1837,64.2283,64.1303,64.2283,282585.0
2018-11-16 15:40:00,72.13,72.15,72.02,72.04,460967.0,64.2283,64.2461,64.1303,64.1481,460967.0
2018-11-16 15:50:00,72.04,72.08,71.93,71.99,1452559.0,64.1481,64.1837,64.0502,64.1036,1452559.0
2018-11-19 09:30:00,71.87,71.9,71.6,71.87,593861.0,63.9967,64.0234,63.7563,63.9967,593861.0
2018-11-19 09:40:00,71.87,71.95,71.75,71.77,323645.0,63.9967,64.068,63.8899,63.9077,323645.0
2018-11-19 09:50:00,71.77,71.8,71.62,71.8,331088.0,63.9077,63.9344,63.7741,63.9344,331088.0
2018-11-19 10:00:00,71.8,71.8,71.42,71.47,362193.0,63.9344,63.9344,63.596,63.6406,362193.0
2018-11-19 10:10:00,71.48,71.56,71.43,71.43,307167.0,63.6495,63.7207,63.6049,63.6049,307167.0
2018-11-19 10:20:00,71.42,71.45,71.21,71.23,309403.0,63.596,63.6227,63.409,63.4268,309403.0
2018-11-19 10:30:00,71.23,71.39,71.12,71.37,460252.0,63.4268,63.5693,63.3289,63.5515,460252.0
2018-11-19 10:40:00,71.37,71.42,71.22,71.33,260565.0,63.5515,63.596,63.4179,63.5159,260565.0
2018-11-19 10:50:00,71.32,71.54,71.31,71.52,261510.0,63.507,63.7029,63.4981,63.6851,261510.0
2018-11-19 11:00:00,71.51,71.57,71.4,71.47,190326.0,63.6762,63.7296,63.5782,63.6406,190326.0
2018-11-19 11:10:00,71.46,71.46,71.28,71.35,185302.0,63.6316,63.6316,63.4714,63.5337,185302.0
2018-11-19 11:20:00,71.35,71.44,71.26,71.29,231515.0,63.5337,63.6138,63.4536,63.4803,231515.0
2018-11-19 11:30:00,71.29,71.4,71.23,71.29,202420.0,63.4803,63.5782,63.4268,63.4803,202420.0
2018-11-19 11:40:00,71.28,71.28,71.14,71.2,203516.0,63.4714,63.4714,63.3467,63.4001,203516.0
2018-11-19 11:50:00,71.19,71.19,70.88,71.02,489197.0,63.3912,63.3912,63.1152,63.2399,489197.0
2018-11-19 12:00:00,71.02,71.06,70.76,70.89,273448.0,63.2399,63.2755,63.0083,63.1241,273448.0
2018-11-19 12:10:00,70.9,71.01,70.82,70.92,975529.0,63.133,63.2309,63.0618,63.1508,975529.0
2018-11-19 12:20:00,70.91,70.97,70.82,70.88,197149.0,63.1419,63.1953,63.0618,63.1152,197149.0
2018-11-19 12:30:00,70.88,70.99,70.71,70.99,227093.0,63.1152,63.2131,62.9638,63.2131,227093.0
2018-11-19 12:40:00,70.99,71.09,70.91,70.92,481162.0,63.2131,63.3022,63.1419,63.1508,481162.0
2018-11-19 12:50:00,70.92,71.04,70.82,70.99,379811.0,63.1508,63.2577,63.0618,63.2131,379811.0
2018-11-19 13:00:00,70.99,71.0,70.76,70.77,192897.0,63.2131,63.222,63.0083,63.0172,192897.0
2018-11-19 13:10:00,70.78,70.93,70.71,70.83,219083.0,63.0261,63.1597,62.9638,63.0707,219083.0
2018-11-19 13:20:00,70.83,70.89,70.72,70.75,147557.0,63.0707,63.1241,62.9727,62.9994,147557.0
2018-11-19 13:30:00,70.74,70.91,70.6,70.85,326820.0,62.9905,63.1419,62.8659,63.0885,326820.0
2018-11-19 13:40:00,70.85,70.94,70.81,70.83,183234.0,63.0885,63.1686,63.0529,63.0707,183234.0
2018-11-19 13:50:00,70.85,70.85,70.76,70.76,203189.0,63.0885,63.0885,63.0083,63.0083,203189.0
2018-11-19 14:00:00,70.76,70.77,70.57,70.7,429909.0,63.0083,63.0172,62.8391,62.9549,429909.0
2018-11-19 14:10:00,70.69,70.77,70.58,70.67,213680.0,62.946,63.0172,62.8481,62.9282,213680.0
2018-11-19 14:20:00,70.67,70.84,70.63,70.81,213021.0,62.9282,63.0796,62.8926,63.0529,213021.0
2018-11-19 14:30:00,70.8,70.86,70.65,70.86,381591.0,63.044,63.0974,62.9104,63.0974,381591.0
2018-11-19 14:40:00,70.85,70.93,70.73,70.88,230937.0,63.0885,63.1597,62.9816,63.1152,230937.0
2018-11-19 14:50:00,70.88,70.97,70.82,70.91,144244.0,63.1152,63.1953,63.0618,63.1419,144244.0
2018-11-19 15:00:00,70.91,71.0,70.79,70.93,242511.0,63.1419,63.222,63.035,63.1597,242511.0
2018-11-19 15:10:00,70.93,71.17,70.92,71.08,287493.0,63.1597,63.3734,63.1508,63.2933,287493.0
2018-11-19 15:20:00,71.08,71.17,71.01,71.08,209839.0,63.2933,63.3734,63.2309,63.2933,209839.0
2018-11-19 15:30:00,71.07,71.12,70.93,70.98,330232.0,63.2844,63.3289,63.1597,63.2042,330232.0
2018-11-19 15:40:00,70.98,70.98,70.73,70.79,557074.0,63.2042,63.2042,62.9816,63.035,557074.0
2018-11-19 15:50:00,70.79,70.87,70.7,70.86,1299303.0,63.035,63.1063,62.9549,63.0974,1299303.0
2018-11-20 09:30:00,69.68,69.99,69.48,69.62,920409.0,62.0466,62.3227,61.8686,61.9932,920409.0
2018-11-20 09:40:00,69.6,69.73,69.43,69.45,697578.0,61.9754,62.0912,61.824,61.8418,697578.0
2018-11-20 09:50:00,69.45,69.47,69.17,69.36,592293.0,61.8418,61.8597,61.5925,61.7617,592293.0
2018-11-20 10:00:00,69.36,69.49,69.12,69.21,891648.0,61.7617,61.8775,61.548,61.6281,891648.0
2018-11-20 10:10:00,69.21,69.38,69.08,69.37,784729.0,61.6281,61.7795,61.5124,61.7706,784729.0
2018-11-20 10:20:00,69.37,69.67,69.37,69.62,488847.0,61.7706,62.0377,61.7706,61.9932,488847.0
2018-11-20 10:30:00,69.62,69.82,69.54,69.8,561759.0,61.9932,62.1713,61.922,62.1535,561759.0
2018-11-20 10:40:00,69.81,69.93,69.7,69.82,618951.0,62.1624,62.2693,62.0645,62.1713,618951.0
2018-11-20 10:50:00,69.82,70.06,69.77,70.0,557849.0,62.1713,62.385,62.1268,62.3316,557849.0
2018-11-20 11:00:00,70.0,70.06,69.84,69.9,422210.0,62.3316,62.385,62.1891,62.2425,422210.0
2018-11-20 11:10:00,69.9,70.0,69.57,69.6,294685.0,62.2425,62.3316,61.9487,61.9754,294685.0
2018-11-20 11:20:00,69.59,69.66,69.38,69.39,246424.0,61.9665,62.0288,61.7795,61.7884,246424.0
2018-11-20 11:30:00,69.4,69.64,69.32,69.63,521190.0,61.7973,62.011,61.7261,62.0021,521190.0
2018-11-20 11:40:00,69.63,69.81,69.62,69.7,205793.0,62.0021,62.1624,61.9932,62.0645,205793.0
2018-11-20 11:50:00,69.7,69.83,69.61,69.73,225633.0,62.0645,62.1802,61.9843,62.0912,225633.0
2018-11-20 12:00:00,69.73,69.89,69.66,69.7,237130.0,62.0912,62.2336,62.0288,62.0645,237130.0
2018-11-20 12:10:00,69.69,69.72,69.52,69.53,295205.0,62.0555,62.0823,61.9042,61.9131,295205.0
2018-11-20 12:20:00,69.5,69.68,69.43,69.63,274027.0,61.8864,62.0466,61.824,62.0021,274027.0
2018-11-20 12:30:00,69.63,69.7,69.56,69.57,231386.0,62.0021,62.0645,61.9398,61.9487,231386.0
2018-11-20 12:40:00,69.58,69.61,69.41,69.47,148180.0,61.9576,61.9843,61.8062,61.8597,148180.0
2018-11-20 12:50:00,69.47,69.55,69.39,69.43,231297.0,61.8597,61.9309,61.7884,61.824,231297.0
2018-11-20 13:00:00,69.43,69.51,69.36,69.47,155016.0,61.824,61.8953,61.7617,61.8597,155016.0
2018-11-20 13:10:00,69.47,69.5,69.31,69.34,369758.0,61.8597,61.8864,61.7172,61.7439,369758.0
2018-11-20 13:20:00,69.33,69.33,69.22,69.27,231258.0,61.735,61.735,61.637,61.6816,231258.0
2018-11-20 13:30:00,69.27,69.35,69.24,69.31,162240.0,61.6816,61.7528,61.6548,61.7172,162240.0
2018-11-20 13:40:00,69.31,69.52,69.28,69.46,281888.0,61.7172,61.9042,61.6905,61.8507,281888.0
2018-11-20 13:50:00,69.45,69.47,69.3,69.3,164344.0,61.8418,61.8597,61.7083,61.7083,164344.0
2018-11-20 14:00:00,69.3,69.32,69.14,69.15,551503.0,61.7083,61.7261,61.5658,61.5747,551503.0
2018-11-20 14:10:00,69.14,69.46,69.14,69.42,405147.0,61.5658,61.8507,61.5658,61.8151,405147.0
2018-11-20 14:20:00,69.42,69.44,69.29,69.35,180166.0,61.8151,61.8329,61.6994,61.7528,180166.0
2018-11-20 14:30:00,69.36,69.68,69.34,69.59,284697.0,61.7617,62.0466,61.7439,61.9665,284697.0
2018-11-20 14:40:00,69.58,69.6,69.36,69.38,329700.0,61.9576,61.9754,61.7617,61.7795,329700.0
2018-11-20 14:50:00,69.37,69.48,69.31,69.38,266750.0,61.7706,61.8686,61.7172,61.7795,266750.0
2018-11-20 15:00:00,69.39,69.54,69.09,69.25,513806.0,61.7884,61.922,61.5213,61.6638,513806.0
2018-11-20 15:10:00,69.26,69.45,69.18,69.44,417758.0,61.6727,61.8418,61.6014,61.8329,417758.0
2018-11-20 15:20:00,69.45,69.61,69.32,69.54,346496.0,61.8418,61.9843,61.7261,61.922,346496.0
2018-11-20 15:30:00,69.54,69.67,69.44,69.66,582999.0,61.922,62.0377,61.8329,62.0288,582999.0
2018-11-20 15:40:00,69.66,69.66,69.39,69.44,560924.0,62.0288,62.0288,61.7884,61.8329,560924.0
2018-11-20 15:50:00,69.43,69.5,69.31,69.38,1753957.0,61.824,61.8864,61.7172,61.7795,1753957.0
2018-11-21 09:30:00,69.91,70.03,69.74,69.89,829633.0,62.2514,62.3583,62.1001,62.2336,829633.0
2018-11-21 09:40:00,69.9,70.1,69.79,70.05,503814.0,62.2425,62.4206,62.1446,62.3761,503814.0
2018-11-21 09:50:00,70.05,70.07,69.79,70.01,393776.0,62.3761,62.3939,62.1446,62.3405,393776.0
2018-11-21 10:00:00,70.01,70.18,69.99,70.07,475754.0,62.3405,62.4919,62.3227,62.3939,475754.0
2018-11-21 10:10:00,70.07,70.28,70.01,70.27,256533.0,62.3939,62.5809,62.3405,62.572,256533.0
2018-11-21 10:20:00,70.27,70.36,70.18,70.31,303514.0,62.572,62.6522,62.4919,62.6076,303514.0
2018-11-21 10:30:00,70.3,70.37,70.2,70.32,237632.0,62.5987,62.6611,62.5097,62.6165,237632.0
2018-11-21 10:40:00,70.33,70.37,70.08,70.14,268779.0,62.6254,62.6611,62.4028,62.4563,268779.0
2018-11-21 10:50:00,70.14,70.26,70.11,70.24,319753.0,62.4563,62.5631,62.4295,62.5453,319753.0
2018-11-21 11:00:00,70.24,70.31,70.14,70.27,226241.0,62.5453,62.6076,62.4563,62.572,226241.0
2018-11-21 11:10:00,70.27,70.38,70.26,70.36,175222.0,62.572,62.67,62.5631,62.6522,175222.0
2018-11-21 11:20:00,70.36,70.36,70.2,70.24,134148.0,62.6522,62.6522,62.5097,62.5453,134148.0
2018-11-21 11:30:00,70.24,70.35,70.23,70.23,125657.0,62.5453,62.6432,62.5364,62.5364,125657.0
2018-11-21 11:40:00,70.22,70.38,70.2,70.38,143519.0,62.5275,62.67,62.5097,62.67,143519.0
2018-11-21 11:50:00,70.39,70.42,70.23,70.24,138080.0,62.6789,62.7056,62.5364,62.5453,138080.0
2018-11-21 12:00:00,70.25,70.31,70.19,70.23,95629.0,62.5542,62.6076,62.5008,62.5364,95629.0
2018-11-21 12:10:00,70.22,70.29,70.17,70.23,204691.0,62.5275,62.5898,62.483,62.5364,204691.0
2018-11-21 12:20:00,70.23,70.27,70.19,70.24,69533.0,62.5364,62.572,62.5008,62.5453,69533.0
2018-11-21 12:30:00,70.25,70.26,70.16,70.19,217207.0,62.5542,62.5631,62.4741,62.5008,217207.0
2018-11-21 12:40:00,70.19,70.28,70.18,70.26,181648.0,62.5008,62.5809,62.4919,62.5631,181648.0
2018-11-21 12:50:00,70.26,70.32,70.26,70.32,65647.0,62.5631,62.6165,62.5631,62.6165,65647.0
2018-11-21 13:00:00,70.33,70.37,70.3,70.33,81378.0,62.6254,62.6611,62.5987,62.6254,81378.0
2018-11-21 13:10:00,70.33,70.36,70.28,70.3,70532.0,62.6254,62.6522,62.5809,62.5987,70532.0
2018-11-21 13:20:00,70.3,70.3,70.2,70.26,265751.0,62.5987,62.5987,62.5097,62.5631,265751.0
2018-11-21 13:30:00,70.26,70.34,70.26,70.3,69398.0,62.5631,62.6343,62.5631,62.5987,69398.0
2018-11-21 13:40:00,70.3,70.38,70.28,70.31,102295.0,62.5987,62.67,62.5809,62.6076,102295.0
2018-11-21 13:50:00,70.31,70.32,70.24,70.3,74056.0,62.6076,62.6165,62.5453,62.5987,74056.0
2018-11-21 14:00:00,70.29,70.29,70.2,70.21,47743.0,62.5898,62.5898,62.5097,62.5186,47743.0
2018-11-21 14:10:00,70.2,70.26,70.13,70.16,386595.0,62.5097,62.5631,62.4473,62.4741,386595.0
2018-11-21 14:20:00,70.16,70.26,70.15,70.23,92159.0,62.4741,62.5631,62.4652,62.5364,92159.0
2018-11-21 14:30:00,70.22,70.26,70.18,70.21,182701.0,62.5275,62.5631,62.4919,62.5186,182701.0
2018-11-21 14:40:00,70.21,70.24,70.16,70.21,318019.0,62.5186,62.5453,62.4741,62.5186,318019.0
2018-11-21 14:50:00,70.21,70.23,70.12,70.14,175198.0,62.5186,62.5364,62.4384,62.4563,175198.0
2018-11-21 15:00:00,70.14,70.24,70.12,70.23,118108.0,62.4563,62.5453,62.4384,62.5364,118108.0
2018-11-21 15:10:00,70.23,70.24,70.09,70.1,153082.0,62.5364,62.5453,62.4117,62.4206,153082.0
2018-11-21 15:20:00,70.1,70.15,70.04,70.07,107908.0,62.4206,62.4652,62.3672,62.3939,107908.0
2018-11-21 15:30:00,70.06,70.07,69.94,69.95,397435.0,62.385,62.3939,62.2782,62.2871,397435.0
2018-11-21 15:40:00,69.95,69.98,69.87,69.94,814939.0,62.2871,62.3138,62.2158,62.2782,814939.0
2018-11-21 15:50:00,69.94,69.96,69.85,69.86,1348633.0,62.2782,62.296,62.198,62.2069,1348633.0
2018-11-23 09:30:00,69.35,69.7,69.34,69.65,788664.0,61.7528,62.0645,61.7439,62.0199,788664.0
2018-11-23 09:40:00,69.65,69.85,69.6,69.78,388789.0,62.0199,62.198,61.9754,62.1357,388789.0
2018-11-23 09:50:00,69.78,69.95,69.71,69.88,438180.0,62.1357,62.2871,62.0734,62.2247,438180.0
2018-11-23 10:00:00,69.88,70.04,69.85,70.02,213019.0,62.2247,62.3672,62.198,62.3494,213019.0
2018-11-23 10:10:00,70.02,70.07,69.89,69.97,209555.0,62.3494,62.3939,62.2336,62.3049,209555.0
2018-11-23 10:20:00,69.96,70.0,69.78,69.82,276846.0,62.296,62.3316,62.1357,62.1713,276846.0
2018-11-23 10:30:00,69.83,70.01,69.82,69.94,184274.0,62.1802,62.3405,62.1713,62.2782,184274.0
2018-11-23 10:40:00,69.94,69.94,69.83,69.87,142039.0,62.2782,62.2782,62.1802,62.2158,142039.0
2018-11-23 10:50:00,69.87,70.01,69.86,69.89,127817.0,62.2158,62.3405,62.2069,62.2336,127817.0
2018-11-23 11:00:00,69.9,70.08,69.9,70.05,92202.0,62.2425,62.4028,62.2425,62.3761,92202.0
2018-11-23 11:10:00,70.05,70.18,70.03,70.11,123948.0,62.3761,62.4919,62.3583,62.4295,123948.0
2018-11-23 11:20:00,70.11,70.21,70.07,70.16,98593.0,62.4295,62.5186,62.3939,62.4741,98593.0
2018-11-23 11:30:00,70.17,70.18,69.98,70.0,176937.0,62.483,62.4919,62.3138,62.3316,176937.0
2018-11-23 11:40:00,70.0,70.16,69.99,70.14,91683.0,62.3316,62.4741,62.3227,62.4563,91683.0
2018-11-23 11:50:00,70.15,70.15,69.91,69.93,195238.0,62.4652,62.4652,62.2514,62.2693,195238.0
2018-11-23 12:00:00,69.93,69.93,69.79,69.83,201684.0,62.2693,62.2693,62.1446,62.1802,201684.0
2018-11-23 12:10:00,69.82,70.0,69.8,69.95,155682.0,62.1713,62.3316,62.1535,62.2871,155682.0
2018-11-23 12:20:00,69.95,69.97,69.89,69.89,807520.0,62.2871,62.3049,62.2336,62.2336,807520.0
2018-11-23 12:30:00,69.9,70.0,69.84,69.97,269740.0,62.2425,62.3316,62.1891,62.3049,269740.0
2018-11-23 12:40:00,69.96,70.02,69.91,69.92,220567.0,62.296,62.3494,62.2514,62.2604,220567.0
2018-11-23 12:50:00,69.92,69.93,69.67,69.7,753137.0,62.2604,62.2693,62.0377,62.0645,753137.0
2018-11-26 09:30:00,70.27,70.5,70.2,70.48,721128.0,62.572,62.7768,62.5097,62.759,721128.0
2018-11-26 09:40:00,70.48,70.66,70.46,70.58,368433.0,62.759,62.9193,62.7412,62.8481,368433.0
2018-11-26 09:50:00,70.57,70.6,70.45,70.58,361172.0,62.8391,62.8659,62.7323,62.8481,361172.0
2018-11-26 10:00:00,70.58,70.63,70.51,70.62,314990.0,62.8481,62.8926,62.7857,62.8837,314990.0
2018-11-26 10:10:00,70.61,70.64,70.54,70.59,199611.0,62.8748,62.9015,62.8124,62.857,199611.0
2018-11-26 10:20:00,70.6,70.6,70.4,70.51,238333.0,62.8659,62.8659,62.6878,62.7857,238333.0
2018-11-26 10:30:00,70.51,70.54,70.27,70.36,1677544.0,62.7857,62.8124,62.572,62.6522,1677544.0
2018-11-26 10:40:00,70.36,70.4,70.25,70.38,305695.0,62.6522,62.6878,62.5542,62.67,305695.0
2018-11-26 10:50:00,70.39,70.52,70.34,70.47,103906.0,62.6789,62.7946,62.6343,62.7501,103906.0
2018-11-26 11:00:00,70.48,70.48,70.39,70.44,121887.0,62.759,62.759,62.6789,62.7234,121887.0
2018-11-26 11:10:00,70.44,70.49,70.33,70.33,102666.0,62.7234,62.7679,62.6254,62.6254,102666.0
2018-11-26 11:20:00,70.33,70.38,70.25,70.27,180449.0,62.6254,62.67,62.5542,62.572,180449.0
2018-11-26 11:30:00,70.27,70.27,70.11,70.16,239311.0,62.572,62.572,62.4295,62.4741,239311.0
2018-11-26 11:40:00,70.16,70.17,69.99,70.0,187478.0,62.4741,62.483,62.3227,62.3316,187478.0
2018-11-26 11:50:00,70.0,70.09,69.99,70.07,116955.0,62.3316,62.4117,62.3227,62.3939,116955.0
2018-11-26 12:00:00,70.08,70.18,70.02,70.18,79834.0,62.4028,62.4919,62.3494,62.4919,79834.0
2018-11-26 12:10:00,70.18,70.18,70.01,70.02,155122.0,62.4919,62.4919,62.3405,62.3494,155122.0
2018-11-26 12:20:00,70.01,70.03,69.93,69.95,101081.0,62.3405,62.3583,62.2693,62.2871,101081.0
2018-11-26 12:30:00,69.95,69.95,69.73,69.81,130639.0,62.2871,62.2871,62.0912,62.1624,130639.0
2018-11-26 12:40:00,69.81,69.85,69.75,69.75,158913.0,62.1624,62.198,62.109,62.109,158913.0
2018-11-26 12:50:00,69.75,69.87,69.75,69.84,138895.0,62.109,62.2158,62.109,62.1891,138895.0
2018-11-26 13:00:00,69.84,69.84,69.75,69.84,142735.0,62.1891,62.1891,62.109,62.1891,142735.0
2018-11-26 13:10:00,69.84,69.93,69.84,69.9,99100.0,62.1891,62.2693,62.1891,62.2425,99100.0
2018-11-26 13:20:00,69.91,69.99,69.86,69.89,124571.0,62.2514,62.3227,62.2069,62.2336,124571.0
2018-11-26 13:30:00,69.9,69.94,69.87,69.89,87622.0,62.2425,62.2782,62.2158,62.2336,87622.0
2018-11-26 13:40:00,69.89,70.01,69.84,70.0,170529.0,62.2336,62.3405,62.1891,62.3316,170529.0
2018-11-26 13:50:00,70.0,70.06,69.97,70.03,112371.0,62.3316,62.385,62.3049,62.3583,112371.0
2018-11-26 14:00:00,70.03,70.04,69.97,70.0,87844.0,62.3583,62.3672,62.3049,62.3316,87844.0
2018-11-26 14:10:00,70.0,70.17,70.0,70.17,197640.0,62.3316,62.483,62.3316,62.483,197640.0
2018-11-26 14:20:00,70.16,70.24,70.13,70.22,200097.0,62.4741,62.5453,62.4473,62.5275,200097.0
2018-11-26 14:30:00,70.23,70.34,70.21,70.22,211448.0,62.5364,62.6343,62.5186,62.5275,211448.0
2018-11-26 14:40:00,70.22,70.23,70.11,70.14,124846.0,62.5275,62.5364,62.4295,62.4563,124846.0
2018-11-26 14:50:00,70.14,70.21,70.1,70.2,152859.0,62.4563,62.5186,62.4206,62.5097,152859.0
2018-11-26 15:00:00,70.22,70.28,70.18,70.19,253350.0,62.5275,62.5809,62.4919,62.5008,253350.0
2018-11-26 15:10:00,70.19,70.25,70.13,70.2,195606.0,62.5008,62.5542,62.4473,62.5097,195606.0
2018-11-26 15:20:00,70.2,70.21,70.12,70.15,223808.0,62.5097,62.5186,62.4384,62.4652,223808.0
2018-11-26 15:30:00,70.15,70.28,70.14,70.23,520103.0,62.4652,62.5809,62.4563,62.5364,520103.0
2018-11-26 15:40:00,70.23,70.31,70.21,70.27,610692.0,62.5364,62.6076,62.5186,62.572,610692.0
2018-11-26 15:50:00,70.28,70.3,70.26,70.28,1722594.0,62.5809,62.5987,62.5631,62.5809,1722594.0
2018-11-27 09:30:00,69.91,70.2,69.84,69.85,662022.0,62.2514,62.5097,62.1891,62.198,662022.0
2018-11-27 09:40:00,69.85,69.86,69.62,69.68,1113991.0,62.198,62.2069,61.9932,62.0466,1113991.0
2018-11-27 09:50:00,69.68,69.69,69.43,69.57,500353.0,62.0466,62.0555,61.824,61.9487,500353.0
2018-11-27 10:00:00,69.57,69.73,69.49,69.72,468208.0,61.9487,62.0912,61.8775,62.0823,468208.0
2018-11-27 10:10:00,69.72,69.91,69.7,69.77,929017.0,62.0823,62.2514,62.0645,62.1268,929017.0
2018-11-27 10:20:00,69.77,69.77,69.59,69.63,621134.0,62.1268,62.1268,61.9665,62.0021,621134.0
2018-11-27 10:30:00,69.63,69.72,69.47,69.55,501558.0,62.0021,62.0823,61.8597,61.9309,501558.0
2018-11-27 10:40:00,69.55,69.72,69.49,69.7,295330.0,61.9309,62.0823,61.8775,62.0645,295330.0
2018-11-27 10:50:00,69.71,69.93,69.71,69.81,371016.0,62.0734,62.2693,62.0734,62.1624,371016.0
2018-11-27 11:00:00,69.8,69.96,69.79,69.86,254000.0,62.1535,62.296,62.1446,62.2069,254000.0
2018-11-27 11:10:00,69.86,69.88,69.74,69.76,235486.0,62.2069,62.2247,62.1001,62.1179,235486.0
2018-11-27 11:20:00,69.77,69.8,69.67,69.76,249148.0,62.1268,62.1535,62.0377,62.1179,249148.0
2018-11-27 11:30:00,69.75,69.79,69.64,69.69,173399.0,62.109,62.1446,62.011,62.0555,173399.0
2018-11-27 11:40:00,69.69,69.71,69.58,69.62,255911.0,62.0555,62.0734,61.9576,61.9932,255911.0
2018-11-27 11:50:00,69.61,69.82,69.61,69.73,182319.0,61.9843,62.1713,61.9843,62.0912,182319.0
2018-11-27 12:00:00,69.74,69.78,69.67,69.77,170064.0,62.1001,62.1357,62.0377,62.1268,170064.0
2018-11-27 12:10:00,69.78,69.79,69.69,69.72,107319.0,62.1357,62.1446,62.0555,62.0823,107319.0
2018-11-27 12:20:00,69.71,69.76,69.55,69.58,238792.0,62.0734,62.1179,61.9309,61.9576,238792.0
2018-11-27 12:30:00,69.57,69.7,69.46,69.69,279734.0,61.9487,62.0645,61.8507,62.0555,279734.0
2018-11-27 12:40:00,69.69,69.72,69.6,69.63,137264.0,62.0555,62.0823,61.9754,62.0021,137264.0
2018-11-27 12:50:00,69.62,69.65,69.56,69.58,116232.0,61.9932,62.0199,61.9398,61.9576,116232.0
2018-11-27 13:00:00,69.58,69.66,69.56,69.63,103000.0,61.9576,62.0288,61.9398,62.0021,103000.0
2018-11-27 13:10:00,69.64,69.78,69.48,69.6,753219.0,62.011,62.1357,61.8686,61.9754,753219.0
2018-11-27 13:20:00,69.6,69.68,69.54,69.65,153769.0,61.9754,62.0466,61.922,62.0199,153769.0
2018-11-27 13:30:00,69.65,69.76,69.64,69.71,283494.0,62.0199,62.1179,62.011,62.0734,283494.0
2018-11-27 13:40:00,69.7,69.71,69.63,69.66,176732.0,62.0645,62.0734,62.0021,62.0288,176732.0
2018-11-27 13:50:00,69.65,69.81,69.64,69.81,181724.0,62.0199,62.1624,62.011,62.1624,181724.0
2018-11-27 14:00:00,69.81,69.94,69.76,69.84,255455.0,62.1624,62.2782,62.1179,62.1891,255455.0
2018-11-27 14:10:00,69.85,69.91,69.82,69.87,106519.0,62.198,62.2514,62.1713,62.2158,106519.0
2018-11-27 14:20:00,69.87,69.92,69.84,69.88,129834.0,62.2158,62.2604,62.1891,62.2247,129834.0
2018-11-27 14:30:00,69.88,69.95,69.88,69.9,199329.0,62.2247,62.2871,62.2247,62.2425,199329.0
2018-11-27 14:40:00,69.9,70.03,69.9,70.01,167340.0,62.2425,62.3583,62.2425,62.3405,167340.0
2018-11-27 14:50:00,70.01,70.03,69.96,69.97,210367.0,62.3405,62.3583,62.296,62.3049,210367.0
2018-11-27 15:00:00,69.96,70.02,69.91,69.95,308176.0,62.296,62.3494,62.2514,62.2871,308176.0
2018-11-27 15:10:00,69.95,70.02,69.91,69.94,147170.0,62.2871,62.3494,62.2514,62.2782,147170.0
2018-11-27 15:20:00,69.94,70.03,69.92,70.02,220038.0,62.2782,62.3583,62.2604,62.3494,220038.0
2018-11-27 15:30:00,70.02,70.08,69.95,70.06,376731.0,62.3494,62.4028,62.2871,62.385,376731.0
2018-11-27 15:40:00,70.06,70.13,70.06,70.12,575667.0,62.385,62.4473,62.385,62.4384,575667.0
2018-11-27 15:50:00,70.12,70.13,70.05,70.12,979168.0,62.4384,62.4473,62.3761,62.4384,979168.0
2018-11-28 09:30:00,70.5,70.66,70.4,70.62,780340.0,62.7768,62.9193,62.6878,62.8837,780340.0
2018-11-28 09:40:00,70.63,70.71,70.38,70.47,364725.0,62.8926,62.9638,62.67,62.7501,364725.0
2018-11-28 09:50:00,70.47,70.51,70.27,70.33,354543.0,62.7501,62.7857,62.572,62.6254,354543.0
2018-11-28 10:00:00,70.33,70.38,70.14,70.25,188295.0,62.6254,62.67,62.4563,62.5542,188295.0
2018-11-28 10:10:00,70.24,70.26,70.1,70.16,312668.0,62.5453,62.5631,62.4206,62.4741,312668.0
2018-11-28 10:20:00,70.17,70.22,70.04,70.04,177483.0,62.483,62.5275,62.3672,62.3672,177483.0
2018-11-28 10:30:00,70.04,70.12,69.98,70.03,263803.0,62.3672,62.4384,62.3138,62.3583,263803.0
2018-11-28 10:40:00,70.03,70.18,70.0,70.16,259729.0,62.3583,62.4919,62.3316,62.4741,259729.0
2018-11-28 10:50:00,70.17,70.35,70.16,70.25,151652.0,62.483,62.6432,62.4741,62.5542,151652.0
2018-11-28 11:00:00,70.24,70.52,70.23,70.52,342835.0,62.5453,62.7946,62.5364,62.7946,342835.0
2018-11-28 11:10:00,70.52,70.53,70.43,70.48,150755.0,62.7946,62.8035,62.7145,62.759,150755.0
2018-11-28 11:20:00,70.48,70.53,70.44,70.53,130424.0,62.759,62.8035,62.7234,62.8035,130424.0
2018-11-28 11:30:00,70.53,70.54,70.46,70.51,105534.0,62.8035,62.8124,62.7412,62.7857,105534.0
2018-11-28 11:40:00,70.5,70.5,70.41,70.45,156205.0,62.7768,62.7768,62.6967,62.7323,156205.0
2018-11-28 11:50:00,70.46,70.56,70.42,70.54,267716.0,62.7412,62.8302,62.7056,62.8124,267716.0
2018-11-28 12:00:00,70.54,71.28,70.53,71.25,1339800.0,62.8124,63.4714,62.8035,63.4447,1339800.0
2018-11-28 12:10:00,71.25,71.28,71.06,71.14,446254.0,63.4447,63.4714,63.2755,63.3467,446254.0
2018-11-28 12:20:00,71.14,71.24,71.06,71.16,251886.0,63.3467,63.4357,63.2755,63.3645,251886.0
2018-11-28 12:30:00,71.15,71.22,71.07,71.21,421452.0,63.3556,63.4179,63.2844,63.409,421452.0
2018-11-28 12:40:00,71.2,71.33,71.13,71.27,282401.0,63.4001,63.5159,63.3378,63.4625,282401.0
2018-11-28 12:50:00,71.28,71.38,71.28,71.28,456024.0,63.4714,63.5604,63.4714,63.4714,456024.0
2018-11-28 13:00:00,71.28,71.32,71.14,71.21,286090.0,63.4714,63.507,63.3467,63.409,286090.0
2018-11-28 13:10:00,71.22,71.38,71.19,71.37,198336.0,63.4179,63.5604,63.3912,63.5515,198336.0
2018-11-28 13:20:00,71.36,71.42,71.3,71.4,179808.0,63.5426,63.596,63.4892,63.5782,179808.0
2018-11-28 13:30:00,71.4,71.52,71.37,71.51,301370.0,63.5782,63.6851,63.5515,63.6762,301370.0
2018-11-28 13:40:00,71.51,71.57,71.49,71.54,233637.0,63.6762,63.7296,63.6584,63.7029,233637.0
2018-11-28 13:50:00,71.55,71.55,71.46,71.49,294979.0,63.7118,63.7118,63.6316,63.6584,294979.0
2018-11-28 14:00:00,71.49,71.6,71.45,71.53,226451.0,63.6584,63.7563,63.6227,63.694,226451.0
2018-11-28 14:10:00,71.53,71.57,71.45,71.52,344975.0,63.694,63.7296,63.6227,63.6851,344975.0
2018-11-28 14:20:00,71.52,71.55,71.42,71.48,338938.0,63.6851,63.7118,63.596,63.6495,338938.0
2018-11-28 14:30:00,71.48,71.57,71.46,71.48,242240.0,63.6495,63.7296,63.6316,63.6495,242240.0
2018-11-28 14:40:00,71.48,71.55,71.46,71.5,186068.0,63.6495,63.7118,63.6316,63.6673,186068.0
2018-11-28 14:50:00,71.5,71.57,71.42,71.43,239605.0,63.6673,63.7296,63.596,63.6049,239605.0
2018-11-28 15:00:00,71.43,71.43,71.33,71.39,189246.0,63.6049,63.6049,63.5159,63.5693,189246.0
2018-11-28 15:10:00,71.39,71.44,71.34,71.39,219122.0,63.5693,63.6138,63.5248,63.5693,219122.0
2018-11-28 15:20:00,71.39,71.58,71.39,71.57,269636.0,63.5693,63.7385,63.5693,63.7296,269636.0
2018-11-28 15:30:00,71.57,71.68,71.51,71.66,605631.0,63.7296,63.8275,63.6762,63.8097,605631.0
2018-11-28 15:40:00,71.66,71.77,71.63,71.76,414528.0,63.8097,63.9077,63.783,63.8988,414528.0
2018-11-28 15:50:00,71.77,71.8,71.72,71.8,1544198.0,63.9077,63.9344,63.8632,63.9344,1544198.0
2018-11-29 09:30:00,71.64,71.85,71.52,71.76,462085.0,63.7919,63.9789,63.6851,63.8988,462085.0
2018-11-29 09:40:00,71.77,71.84,71.68,71.71,241199.0,63.9077,63.97,63.8275,63.8543,241199.0
2018-11-29 09:50:00,71.71,71.72,71.55,71.57,207841.0,63.8543,63.8632,63.7118,63.7296,207841.0
2018-11-29 10:00:00,71.56,71.61,71.44,71.5,382009.0,63.7207,63.7652,63.6138,63.6673,382009.0
2018-11-29 10:10:00,71.5,71.54,71.35,71.36,268064.0,63.6673,63.7029,63.5337,63.5426,268064.0
2018-11-29 10:20:00,71.35,71.45,71.32,71.4,274552.0,63.5337,63.6227,63.507,63.5782,274552.0
2018-11-29 10:30:00,71.4,71.7,71.39,71.48,659947.0,63.5782,63.8454,63.5693,63.6495,659947.0
2018-11-29 10:40:00,71.49,71.51,71.23,71.24,383593.0,63.6584,63.6762,63.4268,63.4357,383593.0
2018-11-29 10:50:00,71.25,71.34,71.13,71.28,186205.0,63.4447,63.5248,63.3378,63.4714,186205.0
2018-11-29 11:00:00,71.28,71.41,71.24,71.31,368013.0,63.4714,63.5871,63.4357,63.4981,368013.0
2018-11-29 11:10:00,71.31,71.38,71.25,71.32,150933.0,63.4981,63.5604,63.4447,63.507,150933.0
2018-11-29 11:20:00,71.33,71.56,71.3,71.56,508866.0,63.5159,63.7207,63.4892,63.7207,508866.0
2018-11-29 11:30:00,71.55,71.66,71.47,71.65,336153.0,63.7118,63.8097,63.6406,63.8008,336153.0
2018-11-29 11:40:00,71.65,71.7,71.61,71.62,106290.0,63.8008,63.8454,63.7652,63.7741,106290.0
2018-11-29 11:50:00,71.63,71.72,71.58,71.7,227682.0,63.783,63.8632,63.7385,63.8454,227682.0
2018-11-29 12:00:00,71.7,71.7,71.6,71.64,128033.0,63.8454,63.8454,63.7563,63.7919,128033.0
2018-11-29 12:10:00,71.64,71.74,71.61,71.69,108427.0,63.7919,63.881,63.7652,63.8365,108427.0
2018-11-29 12:20:00,71.7,71.71,71.66,71.66,54232.0,63.8454,63.8543,63.8097,63.8097,54232.0
2018-11-29 12:30:00,71.68,71.76,71.67,71.75,96937.0,63.8275,63.8988,63.8186,63.8899,96937.0
2018-11-29 12:40:00,71.75,71.83,71.75,71.78,100058.0,63.8899,63.9611,63.8899,63.9166,100058.0
2018-11-29 12:50:00,71.79,71.85,71.79,71.83,72025.0,63.9255,63.9789,63.9255,63.9611,72025.0
2018-11-29 13:00:00,71.83,71.84,71.76,71.76,87864.0,63.9611,63.97,63.8988,63.8988,87864.0
2018-11-29 13:10:00,71.75,71.75,71.71,71.74,83970.0,63.8899,63.8899,63.8543,63.881,83970.0
2018-11-29 13:20:00,71.74,71.76,71.68,71.69,104997.0,63.881,63.8988,63.8275,63.8365,104997.0
2018-11-29 13:30:00,71.69,71.74,71.67,71.69,88155.0,63.8365,63.881,63.8186,63.8365,88155.0
2018-11-29 13:40:00,71.69,71.78,71.65,71.77,191562.0,63.8365,63.9166,63.8008,63.9077,191562.0
2018-11-29 13:50:00,71.78,71.78,71.71,71.73,84471.0,63.9166,63.9166,63.8543,63.8721,84471.0
2018-11-29 14:00:00,71.73,71.83,71.67,71.74,183406.0,63.8721,63.9611,63.8186,63.881,183406.0
2018-11-29 14:10:00,71.74,71.94,71.72,71.92,208477.0,63.881,64.0591,63.8632,64.0413,208477.0
2018-11-29 14:20:00,71.94,71.99,71.89,71.91,145566.0,64.0591,64.1036,64.0145,64.0324,145566.0
2018-11-29 14:30:00,71.91,72.02,71.9,71.94,124007.0,64.0324,64.1303,64.0234,64.0591,124007.0
2018-11-29 14:40:00,71.94,72.04,71.94,72.03,127686.0,64.0591,64.1481,64.0591,64.1392,127686.0
2018-11-29 14:50:00,72.03,72.18,72.03,72.15,197044.0,64.1392,64.2728,64.1392,64.2461,197044.0
2018-11-29 15:00:00,72.16,72.17,72.09,72.13,95804.0,64.255,64.2639,64.1926,64.2283,95804.0
2018-11-29 15:10:00,72.13,72.15,72.04,72.05,177331.0,64.2283,64.2461,64.1481,64.157,177331.0
2018-11-29 15:20:00,72.04,72.09,72.0,72.08,227783.0,64.1481,64.1926,64.1125,64.1837,227783.0
2018-11-29 15:30:00,72.07,72.07,71.99,72.01,220363.0,64.1748,64.1748,64.1036,64.1214,220363.0
2018-11-29 15:40:00,72.01,72.04,71.88,71.94,1839710.0,64.1214,64.1481,64.0056,64.0591,1839710.0
2018-11-29 15:50:00,71.93,71.97,71.77,71.82,2356854.0,64.0502,64.0858,63.9077,63.9522,2356854.0
2018-11-30 09:30:00,71.76,71.87,71.6,71.78,477090.0,63.8988,63.9967,63.7563,63.9166,477090.0
2018-11-30 09:40:00,71.78,71.85,71.61,71.8,340631.0,63.9166,63.9789,63.7652,63.9344,340631.0
2018-11-30 09:50:00,71.8,71.96,71.74,71.93,374405.0,63.9344,64.0769,63.881,64.0502,374405.0
2018-11-30 10:00:00,71.92,72.02,71.82,72.02,163665.0,64.0413,64.1303,63.9522,64.1303,163665.0
2018-11-30 10:10:00,72.02,72.02,71.9,71.91,187244.0,64.1303,64.1303,64.0234,64.0324,187244.0
2018-11-30 10:20:00,71.92,72.01,71.89,71.92,193943.0,64.0413,64.1214,64.0145,64.0413,193943.0
2018-11-30 10:30:00,71.92,72.16,71.92,72.11,233519.0,64.0413,64.255,64.0413,64.2104,233519.0
2018-11-30 10:40:00,72.12,72.21,72.04,72.07,406221.0,64.2193,64.2995,64.1481,64.1748,406221.0
2018-11-30 10:50:00,72.08,72.13,71.96,72.01,231490.0,64.1837,64.2283,64.0769,64.1214,231490.0
2018-11-30 11:00:00,72.01,72.04,71.93,72.0,109757.0,64.1214,64.1481,64.0502,64.1125,109757.0
2018-11-30 11:10:00,72.0,72.01,71.9,71.92,226717.0,64.1125,64.1214,64.0234,64.0413,226717.0
2018-11-30 11:20:00,71.93,72.02,71.87,71.93,177077.0,64.0502,64.1303,63.9967,64.0502,177077.0
2018-11-30 11:30:00,71.92,71.96,71.83,71.96,172769.0,64.0413,64.0769,63.9611,64.0769,172769.0
2018-11-30 11:40:00,71.96,72.08,71.95,72.06,105064.0,64.0769,64.1837,64.068,64.1659,105064.0
2018-11-30 11:50:00,72.06,72.15,72.03,72.11,132840.0,64.1659,64.2461,64.1392,64.2104,132840.0
2018-11-30 12:00:00,72.12,72.18,72.05,72.18,139226.0,64.2193,64.2728,64.157,64.2728,139226.0
2018-11-30 12:10:00,72.18,72.18,72.09,72.12,129218.0,64.2728,64.2728,64.1926,64.2193,129218.0
2018-11-30 12:20:00,72.11,72.13,71.98,71.99,86185.0,64.2104,64.2283,64.0947,64.1036,86185.0
2018-11-30 12:30:00,72.0,72.03,71.97,72.0,128091.0,64.1125,64.1392,64.0858,64.1125,128091.0
2018-11-30 12:40:00,72.01,72.05,71.94,71.98,185497.0,64.1214,64.157,64.0591,64.0947,185497.0
2018-11-30 12:50:00,71.98,72.0,71.92,71.93,134825.0,64.0947,64.1125,64.0413,64.0502,134825.0
2018-11-30 13:00:00,71.92,71.95,71.89,71.89,170440.0,64.0413,64.068,64.0145,64.0145,170440.0
2018-11-30 13:10:00,71.89,71.94,71.87,71.93,272894.0,64.0145,64.0591,63.9967,64.0502,272894.0
2018-11-30 13:20:00,71.93,71.97,71.9,71.96,262869.0,64.0502,64.0858,64.0234,64.0769,262869.0
2018-11-30 13:30:00,71.96,72.14,71.93,72.13,628694.0,64.0769,64.2372,64.0502,64.2283,628694.0
2018-11-30 13:40:00,72.13,72.21,72.09,72.21,138486.0,64.2283,64.2995,64.1926,64.2995,138486.0
2018-11-30 13:50:00,72.22,72.28,72.21,72.24,261664.0,64.3084,64.3618,64.2995,64.3262,261664.0
2018-11-30 14:00:00,72.24,72.27,72.18,72.25,256334.0,64.3262,64.3529,64.2728,64.3351,256334.0
2018-11-30 14:10:00,72.24,72.35,72.23,72.26,178663.0,64.3262,64.4242,64.3173,64.344,178663.0
2018-11-30 14:20:00,72.27,72.33,72.25,72.32,300127.0,64.3529,64.4063,64.3351,64.3974,300127.0
2018-11-30 14:30:00,72.32,72.37,72.29,72.32,402193.0,64.3974,64.442,64.3707,64.3974,402193.0
2018-11-30 14:40:00,72.32,72.43,72.32,72.36,252825.0,64.3974,64.4954,64.3974,64.4331,252825.0
2018-11-30 14:50:00,72.36,72.4,72.32,72.39,382831.0,64.4331,64.4687,64.3974,64.4598,382831.0
2018-11-30 15:00:00,72.39,72.51,72.34,72.5,301314.0,64.4598,64.5666,64.4152,64.5577,301314.0
2018-11-30 15:10:00,72.49,72.52,72.44,72.51,373372.0,64.5488,64.5755,64.5043,64.5666,373372.0
2018-11-30 15:20:00,72.51,72.58,72.49,72.51,280882.0,64.5666,64.629,64.5488,64.5666,280882.0
2018-11-30 15:30:00,72.51,72.58,72.49,72.55,468002.0,64.5666,64.629,64.5488,64.6022,468002.0
2018-11-30 15:40:00,72.55,72.59,72.53,72.54,2769706.0,64.6022,64.6379,64.5844,64.5933,2769706.0
2018-11-30 15:50:00,72.54,72.65,72.46,72.54,2531589.0,64.5933,64.6913,64.5221,64.5933,2531589.0
2018-12-03 09:30:00,73.91,74.38,73.89,74.3,2014867.0,65.8133,66.2318,65.7954,66.1605,2014867.0
2018-12-03 09:40:00,74.31,74.46,74.28,74.33,933736.0,66.1694,66.303,66.1427,66.1872,933736.0
2018-12-03 09:50:00,74.33,74.36,73.8,73.87,1421799.0,66.1872,66.214,65.7153,65.7776,1421799.0
2018-12-03 10:00:00,73.88,73.99,73.82,73.87,990474.0,65.7865,65.8845,65.7331,65.7776,990474.0
2018-12-03 10:10:00,73.87,73.87,73.61,73.7,686126.0,65.7776,65.7776,65.5461,65.6263,686126.0
2018-12-03 10:20:00,73.7,74.06,73.63,74.04,2054740.0,65.6263,65.9468,65.5639,65.929,2054740.0
2018-12-03 10:30:00,74.03,74.03,73.79,73.8,530003.0,65.9201,65.9201,65.7064,65.7153,530003.0
2018-12-03 10:40:00,73.79,73.79,73.53,73.57,672668.0,65.7064,65.7064,65.4749,65.5105,672668.0
2018-12-03 10:50:00,73.57,73.66,73.39,73.43,551198.0,65.5105,65.5906,65.3502,65.3858,551198.0
2018-12-03 11:00:00,73.44,73.44,73.28,73.41,185322.0,65.3947,65.3947,65.2523,65.368,185322.0
2018-12-03 11:10:00,73.41,73.42,73.28,73.33,356203.0,65.368,65.3769,65.2523,65.2968,356203.0
2018-12-03 11:20:00,73.33,73.45,73.18,73.29,462452.0,65.2968,65.4036,65.1632,65.2612,462452.0
2018-12-03 11:30:00,73.29,73.42,73.24,73.26,211378.0,65.2612,65.3769,65.2167,65.2345,211378.0
2018-12-03 11:40:00,73.25,73.28,73.07,73.18,354895.0,65.2256,65.2523,65.0653,65.1632,354895.0
2018-12-03 11:50:00,73.19,73.29,73.15,73.25,419580.0,65.1721,65.2612,65.1365,65.2256,419580.0
2018-12-03 12:00:00,73.24,73.4,73.24,73.37,198481.0,65.2167,65.3591,65.2167,65.3324,198481.0
2018-12-03 12:10:00,73.37,73.46,73.33,73.38,172814.0,65.3324,65.4126,65.2968,65.3413,172814.0
2018-12-03 12:20:00,73.38,73.56,73.36,73.56,158017.0,65.3413,65.5016,65.3235,65.5016,158017.0
2018-12-03 12:30:00,73.56,73.71,73.54,73.54,244183.0,65.5016,65.6352,65.4838,65.4838,244183.0
2018-12-03 12:40:00,73.55,73.58,73.46,73.48,89756.0,65.4927,65.5194,65.4126,65.4304,89756.0
2018-12-03 12:50:00,73.49,73.54,73.43,73.48,221504.0,65.4393,65.4838,65.3858,65.4304,221504.0
2018-12-03 13:00:00,73.49,73.59,73.49,73.52,218010.0,65.4393,65.5283,65.4393,65.466,218010.0
2018-12-03 13:10:00,73.52,73.63,73.51,73.55,340859.0,65.466,65.5639,65.4571,65.4927,340859.0
2018-12-03 13:20:00,73.56,73.65,73.55,73.58,250407.0,65.5016,65.5817,65.4927,65.5194,250407.0
2018-12-03 13:30:00,73.58,73.58,73.46,73.46,140218.0,65.5194,65.5194,65.4126,65.4126,140218.0
2018-12-03 13:40:00,73.45,73.51,73.32,73.32,289297.0,65.4036,65.4571,65.2879,65.2879,289297.0
2018-12-03 13:50:00,73.32,73.37,73.27,73.33,230868.0,65.2879,65.3324,65.2434,65.2968,230868.0
2018-12-03 14:00:00,73.34,73.42,73.15,73.24,254138.0,65.3057,65.3769,65.1365,65.2167,254138.0
2018-12-03 14:10:00,73.23,73.44,73.21,73.41,147850.0,65.2077,65.3947,65.1899,65.368,147850.0
2018-12-03 14:20:00,73.4,73.54,73.39,73.51,175172.0,65.3591,65.4838,65.3502,65.4571,175172.0
2018-12-03 14:30:00,73.52,73.57,73.47,73.5,106276.0,65.466,65.5105,65.4215,65.4482,106276.0
2018-12-03 14:40:00,73.51,73.53,73.43,73.5,217051.0,65.4571,65.4749,65.3858,65.4482,217051.0
2018-12-03 14:50:00,73.49,73.54,73.39,73.47,196658.0,65.4393,65.4838,65.3502,65.4215,196658.0
2018-12-03 15:00:00,73.47,73.55,73.37,73.43,258782.0,65.4215,65.4927,65.3324,65.3858,258782.0
2018-12-03 15:10:00,73.44,73.75,73.44,73.62,407776.0,65.3947,65.6708,65.3947,65.555,407776.0
2018-12-03 15:20:00,73.62,73.68,73.52,73.59,236536.0,65.555,65.6085,65.466,65.5283,236536.0
2018-12-03 15:30:00,73.59,73.63,73.52,73.55,389577.0,65.5283,65.5639,65.466,65.4927,389577.0
2018-12-03 15:40:00,73.56,73.58,73.41,73.43,679329.0,65.5016,65.5194,65.368,65.3858,679329.0
2018-12-03 15:50:00,73.42,73.45,73.31,73.41,1173288.0,65.3769,65.4036,65.279,65.368,1173288.0
2018-12-04 09:30:00,73.14,73.14,72.87,72.92,618910.0,65.1276,65.1276,64.8872,64.9317,618910.0
2018-12-04 09:40:00,72.92,72.95,72.42,72.5,1392972.0,64.9317,64.9584,64.4865,64.5577,1392972.0
2018-12-04 09:50:00,72.5,72.56,72.29,72.5,685501.0,64.5577,64.6111,64.3707,64.5577,685501.0
2018-12-04 10:00:00,72.5,72.52,72.29,72.41,296247.0,64.5577,64.5755,64.3707,64.4776,296247.0
2018-12-04 10:10:00,72.41,72.44,72.15,72.16,330311.0,64.4776,64.5043,64.2461,64.255,330311.0
2018-12-04 10:20:00,72.15,72.32,72.14,72.32,332310.0,64.2461,64.3974,64.2372,64.3974,332310.0
2018-12-04 10:30:00,72.32,72.4,72.22,72.39,557328.0,64.3974,64.4687,64.3084,64.4598,557328.0
2018-12-04 10:40:00,72.39,72.42,72.22,72.32,260831.0,64.4598,64.4865,64.3084,64.3974,260831.0
2018-12-04 10:50:00,72.32,72.33,72.1,72.12,189823.0,64.3974,64.4063,64.2015,64.2193,189823.0
2018-12-04 11:00:00,72.11,72.22,72.0,72.15,327273.0,64.2104,64.3084,64.1125,64.2461,327273.0
2018-12-04 11:10:00,72.14,72.14,72.03,72.08,125174.0,64.2372,64.2372,64.1392,64.1837,125174.0
2018-12-04 11:20:00,72.07,72.16,71.91,71.99,235902.0,64.1748,64.255,64.0324,64.1036,235902.0
2018-12-04 11:30:00,72.0,72.0,71.89,71.99,275431.0,64.1125,64.1125,64.0145,64.1036,275431.0
2018-12-04 11:40:00,71.99,72.08,71.94,71.98,199404.0,64.1036,64.1837,64.0591,64.0947,199404.0
2018-12-04 11:50:00,71.98,72.04,71.87,71.9,164453.0,64.0947,64.1481,63.9967,64.0234,164453.0
2018-12-04 12:00:00,71.89,71.91,71.3,71.45,502474.0,64.0145,64.0324,63.4892,63.6227,502474.0
2018-12-04 12:10:00,71.46,71.48,71.18,71.35,571856.0,63.6316,63.6495,63.3823,63.5337,571856.0
2018-12-04 12:20:00,71.34,71.35,71.07,71.08,396810.0,63.5248,63.5337,63.2844,63.2933,396810.0
2018-12-04 12:30:00,71.07,71.18,70.8,71.1,841971.0,63.2844,63.3823,63.044,63.3111,841971.0
2018-12-04 12:40:00,71.1,71.22,71.07,71.18,383650.0,63.3111,63.4179,63.2844,63.3823,383650.0
2018-12-04 12:50:00,71.18,71.19,70.98,71.0,320141.0,63.3823,63.3912,63.2042,63.222,320141.0
2018-12-04 13:00:00,70.98,71.01,70.84,70.86,364782.0,63.2042,63.2309,63.0796,63.0974,364782.0
2018-12-04 13:10:00,70.86,70.91,70.73,70.82,778140.0,63.0974,63.1419,62.9816,63.0618,778140.0
2018-12-04 13:20:00,70.82,70.83,70.32,70.47,458167.0,63.0618,63.0707,62.6165,62.7501,458167.0
2018-12-04 13:30:00,70.46,70.6,70.27,70.3,543571.0,62.7412,62.8659,62.572,62.5987,543571.0
2018-12-04 13:40:00,70.3,70.69,70.16,70.63,696398.0,62.5987,62.946,62.4741,62.8926,696398.0
2018-12-04 13:50:00,70.63,70.87,70.58,70.78,322256.0,62.8926,63.1063,62.8481,63.0261,322256.0
2018-12-04 14:00:00,70.78,70.83,70.57,70.83,374575.0,63.0261,63.0707,62.8391,63.0707,374575.0
2018-12-04 14:10:00,70.82,70.96,70.78,70.88,293860.0,63.0618,63.1864,63.0261,63.1152,293860.0
2018-12-04 14:20:00,70.89,70.9,70.63,70.66,236779.0,63.1241,63.133,62.8926,62.9193,236779.0
2018-12-04 14:30:00,70.66,70.86,70.66,70.82,350508.0,62.9193,63.0974,62.9193,63.0618,350508.0
2018-12-04 14:40:00,70.81,71.08,70.8,71.05,419836.0,63.0529,63.2933,63.044,63.2666,419836.0
2018-12-04 14:50:00,71.05,71.05,70.76,70.78,573684.0,63.2666,63.2666,63.0083,63.0261,573684.0
2018-12-04 15:00:00,70.78,70.78,70.61,70.64,355427.0,63.0261,63.0261,62.8748,62.9015,355427.0
2018-12-04 15:10:00,70.63,70.74,70.53,70.62,429623.0,62.8926,62.9905,62.8035,62.8837,429623.0
2018-12-04 15:20:00,70.61,70.73,70.47,70.52,486851.0,62.8748,62.9816,62.7501,62.7946,486851.0
2018-12-04 15:30:00,70.51,70.65,70.41,70.46,537568.0,62.7857,62.9104,62.6967,62.7412,537568.0
2018-12-04 15:40:00,70.45,70.45,70.28,70.38,804084.0,62.7323,62.7323,62.5809,62.67,804084.0
2018-12-04 15:50:00,70.38,70.42,70.16,70.26,2029782.0,62.67,62.7056,62.4741,62.5631,2029782.0
2018-12-06 09:30:00,68.96,69.21,68.78,69.19,977097.0,61.4055,61.6281,61.2452,61.6103,977097.0
2018-12-06 09:40:00,69.19,69.32,69.07,69.15,769007.0,61.6103,61.7261,61.5035,61.5747,769007.0
2018-12-06 09:50:00,69.14,69.15,68.7,68.77,982899.0,61.5658,61.5747,61.174,61.2363,982899.0
2018-12-06 10:00:00,68.76,69.03,68.71,68.95,871249.0,61.2274,61.4679,61.1829,61.3966,871249.0
2018-12-06 10:10:00,68.95,69.12,68.79,69.0,910638.0,61.3966,61.548,61.2541,61.4411,910638.0
2018-12-06 10:20:00,69.0,69.1,68.8,68.92,860069.0,61.4411,61.5302,61.263,61.3699,860069.0
2018-12-06 10:30:00,68.92,68.98,68.55,68.68,1155990.0,61.3699,61.4233,61.0404,61.1562,1155990.0
2018-12-06 10:40:00,68.69,68.79,68.48,68.53,437250.0,61.1651,61.2541,60.9781,61.0226,437250.0
2018-12-06 10:50:00,68.52,68.68,68.27,68.37,689084.0,61.0137,61.1562,60.7911,60.8802,689084.0
2018-12-06 11:00:00,68.36,68.46,68.27,68.27,510872.0,60.8712,60.9603,60.7911,60.7911,510872.0
2018-12-06 11:10:00,68.28,68.32,68.08,68.2,650751.0,60.8,60.8356,60.6219,60.7288,650751.0
2018-12-06 11:20:00,68.2,68.22,67.8,67.91,930991.0,60.7288,60.7466,60.3726,60.4705,930991.0
2018-12-06 11:30:00,67.9,68.2,67.88,68.12,644341.0,60.4616,60.7288,60.4438,60.6575,644341.0
2018-12-06 11:40:00,68.12,68.45,68.1,68.34,714213.0,60.6575,60.9514,60.6397,60.8534,714213.0
2018-12-06 11:50:00,68.34,68.54,68.28,68.43,885309.0,60.8534,61.0315,60.8,60.9336,885309.0
2018-12-06 12:00:00,68.42,68.45,68.31,68.34,528943.0,60.9247,60.9514,60.8267,60.8534,528943.0
2018-12-06 12:10:00,68.33,68.68,68.32,68.55,721457.0,60.8445,61.1562,60.8356,61.0404,721457.0
2018-12-06 12:20:00,68.55,68.88,68.5,68.85,595185.0,61.0404,61.3343,60.9959,61.3076,595185.0
2018-12-06 12:30:00,68.85,68.95,68.72,68.74,489911.0,61.3076,61.3966,61.1918,61.2096,489911.0
2018-12-06 12:40:00,68.74,68.92,68.73,68.87,1516944.0,61.2096,61.3699,61.2007,61.3254,1516944.0
2018-12-06 12:50:00,68.87,69.04,68.77,68.89,471532.0,61.3254,61.4768,61.2363,61.3432,471532.0
2018-12-06 13:00:00,68.9,68.9,68.57,68.61,523837.0,61.3521,61.3521,61.0582,61.0939,523837.0
2018-12-06 13:10:00,68.61,68.78,68.61,68.68,488004.0,61.0939,61.2452,61.0939,61.1562,488004.0
2018-12-06 13:20:00,68.67,68.85,68.61,68.73,402741.0,61.1473,61.3076,61.0939,61.2007,402741.0
2018-12-06 13:30:00,68.72,68.77,68.54,68.73,509326.0,61.1918,61.2363,61.0315,61.2007,509326.0
2018-12-06 13:40:00,68.74,69.01,68.74,69.0,391749.0,61.2096,61.45,61.2096,61.4411,391749.0
2018-12-06 13:50:00,69.01,69.21,68.96,69.21,336031.0,61.45,61.6281,61.4055,61.6281,336031.0
2018-12-06 14:00:00,69.2,69.33,69.12,69.15,794609.0,61.6192,61.735,61.548,61.5747,794609.0
2018-12-06 14:10:00,69.15,69.15,68.81,68.84,429204.0,61.5747,61.5747,61.272,61.2987,429204.0
2018-12-06 14:20:00,68.84,69.08,68.8,69.07,275288.0,61.2987,61.5124,61.263,61.5035,275288.0
2018-12-06 14:30:00,69.07,69.1,68.83,68.89,411801.0,61.5035,61.5302,61.2898,61.3432,411801.0
2018-12-06 14:40:00,68.89,69.06,68.72,68.83,412109.0,61.3432,61.4946,61.1918,61.2898,412109.0
2018-12-06 14:50:00,68.83,69.21,68.83,69.15,623260.0,61.2898,61.6281,61.2898,61.5747,623260.0
2018-12-06 15:00:00,69.15,69.39,69.06,69.13,631791.0,61.5747,61.7884,61.4946,61.5569,631791.0
2018-12-06 15:10:00,69.12,69.21,69.07,69.12,564790.0,61.548,61.6281,61.5035,61.548,564790.0
2018-12-06 15:20:00,69.12,69.25,69.01,69.21,705895.0,61.548,61.6638,61.45,61.6281,705895.0
2018-12-06 15:30:00,69.21,69.55,69.18,69.51,661394.0,61.6281,61.9309,61.6014,61.8953,661394.0
2018-12-06 15:40:00,69.5,69.8,69.39,69.79,854966.0,61.8864,62.1535,61.7884,62.1446,854966.0
2018-12-06 15:50:00,69.78,69.88,69.74,69.87,1996885.0,62.1357,62.2247,62.1001,62.2158,1996885.0
2018-12-07 09:30:00,69.7,70.24,69.7,70.23,389456.0,62.0645,62.5453,62.0645,62.5364,389456.0
2018-12-07 09:40:00,70.24,70.5,70.11,70.12,477497.0,62.5453,62.7768,62.4295,62.4384,477497.0
2018-12-07 09:50:00,70.11,70.22,69.98,70.01,289847.0,62.4295,62.5275,62.3138,62.3405,289847.0
2018-12-07 10:00:00,70.01,70.07,69.78,69.81,421377.0,62.3405,62.3939,62.1357,62.1624,421377.0
2018-12-07 10:10:00,69.81,69.82,69.33,69.38,536542.0,62.1624,62.1713,61.735,61.7795,536542.0
2018-12-07 10:20:00,69.37,69.5,69.25,69.41,463547.0,61.7706,61.8864,61.6638,61.8062,463547.0
2018-12-07 10:30:00,69.41,69.49,69.12,69.22,446150.0,61.8062,61.8775,61.548,61.637,446150.0
2018-12-07 10:40:00,69.21,69.46,69.14,69.34,442525.0,61.6281,61.8507,61.5658,61.7439,442525.0
2018-12-07 10:50:00,69.34,69.5,69.25,69.48,229640.0,61.7439,61.8864,61.6638,61.8686,229640.0
2018-12-07 11:00:00,69.48,69.57,69.07,69.13,623713.0,61.8686,61.9487,61.5035,61.5569,623713.0
2018-12-07 11:10:00,69.13,69.18,68.87,68.9,366577.0,61.5569,61.6014,61.3254,61.3521,366577.0
2018-12-07 11:20:00,68.9,68.92,68.59,68.76,632629.0,61.3521,61.3699,61.0761,61.2274,632629.0
2018-12-07 11:30:00,68.75,68.88,68.65,68.76,428703.0,61.2185,61.3343,61.1295,61.2274,428703.0
2018-12-07 11:40:00,68.77,68.98,68.68,68.88,279771.0,61.2363,61.4233,61.1562,61.3343,279771.0
2018-12-07 11:50:00,68.88,68.88,68.53,68.53,409068.0,61.3343,61.3343,61.0226,61.0226,409068.0
2018-12-07 12:00:00,68.53,68.72,68.51,68.56,249876.0,61.0226,61.1918,61.0048,61.0493,249876.0
2018-12-07 12:10:00,68.55,68.76,68.46,68.53,351535.0,61.0404,61.2274,60.9603,61.0226,351535.0
2018-12-07 12:20:00,68.53,68.7,68.53,68.58,240944.0,61.0226,61.174,61.0226,61.0671,240944.0
2018-12-07 12:30:00,68.58,68.58,68.37,68.43,353703.0,61.0671,61.0671,60.8802,60.9336,353703.0
2018-12-07 12:40:00,68.46,68.52,68.31,68.41,219420.0,60.9603,61.0137,60.8267,60.9158,219420.0
2018-12-07 12:50:00,68.42,68.9,68.42,68.83,381971.0,60.9247,61.3521,60.9247,61.2898,381971.0
2018-12-07 13:00:00,68.82,69.06,68.74,68.75,576741.0,61.2809,61.4946,61.2096,61.2185,576741.0
2018-12-07 13:10:00,68.74,68.8,68.49,68.51,205232.0,61.2096,61.263,60.987,61.0048,205232.0
2018-12-07 13:20:00,68.5,68.77,68.5,68.72,329161.0,60.9959,61.2363,60.9959,61.1918,329161.0
2018-12-07 13:30:00,68.72,68.73,68.49,68.49,596520.0,61.1918,61.2007,60.987,60.987,596520.0
2018-12-07 13:40:00,68.5,68.57,68.38,68.39,407151.0,60.9959,61.0582,60.8891,60.898,407151.0
2018-12-07 13:50:00,68.38,68.39,68.27,68.28,301748.0,60.8891,60.898,60.7911,60.8,301748.0
2018-12-07 14:00:00,68.28,68.29,68.1,68.14,432773.0,60.8,60.8089,60.6397,60.6754,432773.0
2018-12-07 14:10:00,68.14,68.43,68.03,68.41,678120.0,60.6754,60.9336,60.5774,60.9158,678120.0
2018-12-07 14:20:00,68.41,68.49,68.19,68.33,314671.0,60.9158,60.987,60.7199,60.8445,314671.0
2018-12-07 14:30:00,68.34,68.37,68.17,68.18,318378.0,60.8534,60.8802,60.7021,60.711,318378.0
2018-12-07 14:40:00,68.16,68.24,67.96,68.17,362537.0,60.6932,60.7644,60.5151,60.7021,362537.0
2018-12-07 14:50:00,68.17,68.28,67.92,67.98,389385.0,60.7021,60.8,60.4795,60.5329,389385.0
2018-12-07 15:00:00,67.98,68.06,67.8,68.05,542092.0,60.5329,60.6041,60.3726,60.5952,542092.0
2018-12-07 15:10:00,68.05,68.15,67.86,68.01,608268.0,60.5952,60.6843,60.426,60.5596,608268.0
2018-12-07 15:20:00,68.02,68.21,67.9,68.12,499254.0,60.5685,60.7377,60.4616,60.6575,499254.0
2018-12-07 15:30:00,68.12,68.51,68.04,68.17,822152.0,60.6575,61.0048,60.5863,60.7021,822152.0
2018-12-07 15:40:00,68.17,68.26,67.98,67.98,694026.0,60.7021,60.7822,60.5329,60.5329,694026.0
2018-12-07 15:50:00,67.98,68.17,67.98,68.04,2191861.0,60.5329,60.7021,60.5329,60.5863,2191861.0
2018-12-10 09:30:00,67.96,68.4,67.91,68.36,769972.0,60.5151,60.9069,60.4705,60.8712,769972.0
2018-12-10 09:40:00,68.36,68.44,68.01,68.03,882503.0,60.8712,60.9425,60.5596,60.5774,882503.0
2018-12-10 09:50:00,68.03,68.04,67.57,67.77,1569117.0,60.5774,60.5863,60.1678,60.3459,1569117.0
2018-12-10 10:00:00,67.76,67.83,67.58,67.68,661674.0,60.337,60.3993,60.1767,60.2657,661674.0
2018-12-10 10:10:00,67.67,67.98,67.56,67.91,696270.0,60.2568,60.5329,60.1589,60.4705,696270.0
2018-12-10 10:20:00,67.91,68.0,67.69,67.75,809159.0,60.4705,60.5507,60.2746,60.3281,809159.0
2018-12-10 10:30:00,67.75,67.86,67.37,67.38,656830.0,60.3281,60.426,59.9897,59.9986,656830.0
2018-12-10 10:40:00,67.38,67.5,67.25,67.4,1020155.0,59.9986,60.1055,59.8828,60.0164,1020155.0
2018-12-10 10:50:00,67.39,67.45,67.09,67.22,566068.0,60.0075,60.0609,59.7404,59.8561,566068.0
2018-12-10 11:00:00,67.23,67.24,66.7,66.85,1027101.0,59.865,59.8739,59.3931,59.5267,1027101.0
2018-12-10 11:10:00,66.84,67.01,66.73,66.86,473430.0,59.5178,59.6691,59.4198,59.5356,473430.0
2018-12-10 11:20:00,66.86,67.03,66.77,67.03,725064.0,59.5356,59.6869,59.4554,59.6869,725064.0
2018-12-10 11:30:00,67.03,67.37,66.94,67.34,862898.0,59.6869,59.9897,59.6068,59.963,862898.0
2018-12-10 11:40:00,67.34,67.48,67.23,67.34,637742.0,59.963,60.0877,59.865,59.963,637742.0
2018-12-10 11:50:00,67.34,67.4,67.07,67.13,417849.0,59.963,60.0164,59.7226,59.776,417849.0
2018-12-10 12:00:00,67.12,67.2,67.01,67.11,377645.0,59.7671,59.8383,59.6691,59.7582,377645.0
2018-12-10 12:10:00,67.1,67.27,67.03,67.08,555527.0,59.7493,59.9007,59.6869,59.7315,555527.0
2018-12-10 12:20:00,67.07,67.22,67.0,67.15,397817.0,59.7226,59.8561,59.6602,59.7938,397817.0
2018-12-10 12:30:00,67.14,67.59,67.14,67.53,486989.0,59.7849,60.1856,59.7849,60.1322,486989.0
2018-12-10 12:40:00,67.52,67.77,67.52,67.75,451386.0,60.1233,60.3459,60.1233,60.3281,451386.0
2018-12-10 12:50:00,67.76,67.85,67.71,67.74,456410.0,60.337,60.4171,60.2925,60.3192,456410.0
2018-12-10 13:00:00,67.76,67.84,67.68,67.74,348532.0,60.337,60.4082,60.2657,60.3192,348532.0
2018-12-10 13:10:00,67.74,67.94,67.68,67.89,573394.0,60.3192,60.4973,60.2657,60.4527,573394.0
2018-12-10 13:20:00,67.89,67.94,67.69,67.73,295751.0,60.4527,60.4973,60.2746,60.3103,295751.0
2018-12-10 13:30:00,67.72,68.05,67.72,67.95,428566.0,60.3014,60.5952,60.3014,60.5062,428566.0
2018-12-10 13:40:00,67.94,68.0,67.83,67.96,242986.0,60.4973,60.5507,60.3993,60.5151,242986.0
2018-12-10 13:50:00,67.96,68.15,67.96,67.99,309173.0,60.5151,60.6843,60.5151,60.5418,309173.0
2018-12-10 14:00:00,67.99,68.1,67.92,68.02,424058.0,60.5418,60.6397,60.4795,60.5685,424058.0
2018-12-10 14:10:00,68.03,68.05,67.77,67.82,319445.0,60.5774,60.5952,60.3459,60.3904,319445.0
2018-12-10 14:20:00,67.83,67.95,67.74,67.86,1259489.0,60.3993,60.5062,60.3192,60.426,1259489.0
2018-12-10 14:30:00,67.86,68.18,67.86,68.07,600407.0,60.426,60.711,60.426,60.613,600407.0
2018-12-10 14:40:00,68.08,68.13,68.0,68.07,527488.0,60.6219,60.6664,60.5507,60.613,527488.0
2018-12-10 14:50:00,68.07,68.23,67.89,67.93,520413.0,60.613,60.7555,60.4527,60.4884,520413.0
2018-12-10 15:00:00,67.93,68.04,67.87,68.01,362782.0,60.4884,60.5863,60.4349,60.5596,362782.0
2018-12-10 15:10:00,68.01,68.04,67.77,67.84,310839.0,60.5596,60.5863,60.3459,60.4082,310839.0
2018-12-10 15:20:00,67.84,68.03,67.84,68.03,164499.0,60.4082,60.5774,60.4082,60.5774,164499.0
2018-12-10 15:30:00,68.03,68.41,68.02,68.33,456762.0,60.5774,60.9158,60.5685,60.8445,456762.0
2018-12-10 15:40:00,68.32,68.35,68.23,68.23,476693.0,60.8356,60.8623,60.7555,60.7555,476693.0
2018-12-10 15:50:00,68.23,68.34,68.19,68.21,1878197.0,60.7555,60.8534,60.7199,60.7377,1878197.0
2018-12-11 09:30:00,69.3,69.43,69.11,69.12,1012656.0,61.7083,61.824,61.5391,61.548,1012656.0
2018-12-11 09:40:00,69.11,69.24,68.98,69.05,406712.0,61.5391,61.6548,61.4233,61.4857,406712.0
2018-12-11 09:50:00,69.04,69.16,68.97,69.06,460612.0,61.4768,61.5836,61.4144,61.4946,460612.0
2018-12-11 10:00:00,69.06,69.44,69.04,69.31,427825.0,61.4946,61.8329,61.4768,61.7172,427825.0
2018-12-11 10:10:00,69.3,69.32,68.85,68.91,775385.0,61.7083,61.7261,61.3076,61.361,775385.0
2018-12-11 10:20:00,68.91,69.19,68.9,69.14,463348.0,61.361,61.6103,61.3521,61.5658,463348.0
2018-12-11 10:30:00,69.14,69.2,68.86,69.03,434302.0,61.5658,61.6192,61.3165,61.4679,434302.0
2018-12-11 10:40:00,69.04,69.09,68.62,68.69,465866.0,61.4768,61.5213,61.1028,61.1651,465866.0
2018-12-11 10:50:00,68.68,68.71,68.52,68.66,622795.0,61.1562,61.1829,61.0137,61.1384,622795.0
2018-12-11 11:00:00,68.66,68.74,68.48,68.73,656304.0,61.1384,61.2096,60.9781,61.2007,656304.0
2018-12-11 11:10:00,68.72,68.75,68.39,68.53,436392.0,61.1918,61.2185,60.898,61.0226,436392.0
2018-12-11 11:20:00,68.53,68.57,68.27,68.35,334805.0,61.0226,61.0582,60.7911,60.8623,334805.0
2018-12-11 11:30:00,68.34,68.39,68.18,68.32,326375.0,60.8534,60.898,60.711,60.8356,326375.0
2018-12-11 11:40:00,68.32,68.34,68.14,68.33,361276.0,60.8356,60.8534,60.6754,60.8445,361276.0
2018-12-11 11:50:00,68.32,68.41,68.26,68.32,264921.0,60.8356,60.9158,60.7822,60.8356,264921.0
2018-12-11 12:00:00,68.32,68.32,67.9,67.99,536012.0,60.8356,60.8356,60.4616,60.5418,536012.0
2018-12-11 12:10:00,67.98,67.98,67.75,67.8,325044.0,60.5329,60.5329,60.3281,60.3726,325044.0
2018-12-11 12:20:00,67.8,68.01,67.78,67.82,311922.0,60.3726,60.5596,60.3548,60.3904,311922.0
2018-12-11 12:30:00,67.82,67.92,67.75,67.82,187220.0,60.3904,60.4795,60.3281,60.3904,187220.0
2018-12-11 12:40:00,67.83,68.08,67.82,67.99,377882.0,60.3993,60.6219,60.3904,60.5418,377882.0
2018-12-11 12:50:00,67.98,67.99,67.88,67.91,245646.0,60.5329,60.5418,60.4438,60.4705,245646.0
2018-12-11 13:00:00,67.9,67.96,67.82,67.9,154027.0,60.4616,60.5151,60.3904,60.4616,154027.0
2018-12-11 13:10:00,67.91,68.04,67.81,68.0,162219.0,60.4705,60.5863,60.3815,60.5507,162219.0
2018-12-11 13:20:00,68.0,68.1,67.8,67.81,179396.0,60.5507,60.6397,60.3726,60.3815,179396.0
2018-12-11 13:30:00,67.8,67.88,67.73,67.86,151377.0,60.3726,60.4438,60.3103,60.426,151377.0
2018-12-11 13:40:00,67.85,67.86,67.47,67.54,374556.0,60.4171,60.426,60.0787,60.1411,374556.0
2018-12-11 13:50:00,67.53,67.58,67.41,67.47,378026.0,60.1322,60.1767,60.0253,60.0787,378026.0
2018-12-11 14:00:00,67.47,67.6,67.41,67.46,212293.0,60.0787,60.1945,60.0253,60.0698,212293.0
2018-12-11 14:10:00,67.46,67.72,67.39,67.69,246794.0,60.0698,60.3014,60.0075,60.2746,246794.0
2018-12-11 14:20:00,67.69,68.09,67.65,68.04,293473.0,60.2746,60.6308,60.239,60.5863,293473.0
2018-12-11 14:30:00,68.03,68.18,68.01,68.06,254570.0,60.5774,60.711,60.5596,60.6041,254570.0
2018-12-11 14:40:00,68.07,68.32,68.05,68.1,498044.0,60.613,60.8356,60.5952,60.6397,498044.0
2018-12-11 14:50:00,68.11,68.18,68.01,68.09,276934.0,60.6486,60.711,60.5596,60.6308,276934.0
2018-12-11 15:00:00,68.1,68.12,67.87,68.1,630835.0,60.6397,60.6575,60.4349,60.6397,630835.0
2018-12-11 15:10:00,68.1,68.5,68.09,68.29,453398.0,60.6397,60.9959,60.6308,60.8089,453398.0
2018-12-11 15:20:00,68.28,68.31,68.2,68.2,222817.0,60.8,60.8267,60.7288,60.7288,222817.0
2018-12-11 15:30:00,68.2,68.43,68.07,68.11,416486.0,60.7288,60.9336,60.613,60.6486,416486.0
2018-12-11 15:40:00,68.11,68.11,67.91,67.93,666484.0,60.6486,60.6486,60.4705,60.4884,666484.0
2018-12-11 15:50:00,67.93,67.96,67.78,67.81,1080987.0,60.4884,60.5151,60.3548,60.3815,1080987.0
2018-12-12 09:30:00,68.7,68.94,68.7,68.86,745124.0,61.174,61.3877,61.174,61.3165,745124.0
2018-12-12 09:40:00,68.86,68.87,68.58,68.78,319881.0,61.3165,61.3254,61.0671,61.2452,319881.0
2018-12-12 09:50:00,68.78,68.82,68.62,68.72,391758.0,61.2452,61.2809,61.1028,61.1918,391758.0
2018-12-12 10:00:00,68.73,68.76,68.53,68.7,334641.0,61.2007,61.2274,61.0226,61.174,334641.0
2018-12-12 10:10:00,68.7,68.98,68.63,68.95,667031.0,61.174,61.4233,61.1117,61.3966,667031.0
2018-12-12 10:20:00,68.96,68.97,68.74,68.74,350331.0,61.4055,61.4144,61.2096,61.2096,350331.0
2018-12-12 10:30:00,68.74,68.93,68.64,68.65,337779.0,61.2096,61.3788,61.1206,61.1295,337779.0
2018-12-12 10:40:00,68.64,68.85,68.59,68.85,234119.0,61.1206,61.3076,61.0761,61.3076,234119.0
2018-12-12 10:50:00,68.85,69.08,68.85,68.99,396985.0,61.3076,61.5124,61.3076,61.4322,396985.0
2018-12-12 11:00:00,68.99,69.1,68.91,68.98,495367.0,61.4322,61.5302,61.361,61.4233,495367.0
2018-12-12 11:10:00,68.97,69.05,68.82,68.99,250224.0,61.4144,61.4857,61.2809,61.4322,250224.0
2018-12-12 11:20:00,68.99,69.1,68.92,68.94,328230.0,61.4322,61.5302,61.3699,61.3877,328230.0
2018-12-12 11:30:00,68.95,68.98,68.76,68.79,232102.0,61.3966,61.4233,61.2274,61.2541,232102.0
2018-12-12 11:40:00,68.78,68.95,68.77,68.93,430501.0,61.2452,61.3966,61.2363,61.3788,430501.0
2018-12-12 11:50:00,68.95,69.01,68.82,68.96,246031.0,61.3966,61.45,61.2809,61.4055,246031.0
2018-12-12 12:00:00,68.97,69.08,68.95,69.01,411818.0,61.4144,61.5124,61.3966,61.45,411818.0
2018-12-12 12:10:00,69.01,69.06,68.92,69.04,207487.0,61.45,61.4946,61.3699,61.4768,207487.0
2018-12-12 12:20:00,69.03,69.1,68.96,69.09,163430.0,61.4679,61.5302,61.4055,61.5213,163430.0
2018-12-12 12:30:00,69.1,69.1,68.9,68.91,205127.0,61.5302,61.5302,61.3521,61.361,205127.0
2018-12-12 12:40:00,68.91,69.05,68.91,69.02,141973.0,61.361,61.4857,61.361,61.4589,141973.0
2018-12-12 12:50:00,69.02,69.16,69.02,69.1,142206.0,61.4589,61.5836,61.4589,61.5302,142206.0
2018-12-12 13:00:00,69.1,69.17,69.09,69.12,147195.0,61.5302,61.5925,61.5213,61.548,147195.0
2018-12-12 13:10:00,69.12,69.2,69.09,69.09,145041.0,61.548,61.6192,61.5213,61.5213,145041.0
2018-12-12 13:20:00,69.09,69.14,69.05,69.13,140417.0,61.5213,61.5658,61.4857,61.5569,140417.0
2018-12-12 13:30:00,69.14,69.14,69.01,69.03,201128.0,61.5658,61.5658,61.45,61.4679,201128.0
2018-12-12 13:40:00,69.03,69.07,68.98,69.04,162773.0,61.4679,61.5035,61.4233,61.4768,162773.0
2018-12-12 13:50:00,69.04,69.06,68.86,68.98,346940.0,61.4768,61.4946,61.3165,61.4233,346940.0
2018-12-12 14:00:00,68.98,68.99,68.76,68.8,371449.0,61.4233,61.4322,61.2274,61.263,371449.0
2018-12-12 14:10:00,68.8,68.88,68.67,68.88,392196.0,61.263,61.3343,61.1473,61.3343,392196.0
2018-12-12 14:20:00,68.88,68.91,68.53,68.6,536835.0,61.3343,61.361,61.0226,61.085,536835.0
2018-12-12 14:30:00,68.59,68.66,68.44,68.57,485026.0,61.0761,61.1384,60.9425,61.0582,485026.0
2018-12-12 14:40:00,68.58,68.6,68.42,68.47,502018.0,61.0671,61.085,60.9247,60.9692,502018.0
2018-12-12 14:50:00,68.46,68.68,68.39,68.63,350429.0,60.9603,61.1562,60.898,61.1117,350429.0
2018-12-12 15:00:00,68.63,68.72,68.56,68.7,435599.0,61.1117,61.1918,61.0493,61.174,435599.0
2018-12-12 15:10:00,68.7,68.76,68.45,68.5,303136.0,61.174,61.2274,60.9514,60.9959,303136.0
2018-12-12 15:20:00,68.49,68.6,68.42,68.44,388060.0,60.987,61.085,60.9247,60.9425,388060.0
2018-12-12 15:30:00,68.45,68.6,68.43,68.59,345844.0,60.9514,61.085,60.9336,61.0761,345844.0
2018-12-12 15:40:00,68.6,68.65,68.43,68.44,507721.0,61.085,61.1295,60.9336,60.9425,507721.0
2018-12-12 15:50:00,68.44,68.45,68.13,68.18,832356.0,60.9425,60.9514,60.6664,60.711,832356.0
2018-12-13 09:30:00,68.7,68.81,68.51,68.59,698004.0,61.174,61.272,61.0048,61.0761,698004.0
2018-12-13 09:40:00,68.59,68.64,68.34,68.45,712295.0,61.0761,61.1206,60.8534,60.9514,712295.0
2018-12-13 09:50:00,68.45,68.49,68.23,68.24,467620.0,60.9514,60.987,60.7555,60.7644,467620.0
2018-12-13 10:00:00,68.25,68.62,68.24,68.48,464059.0,60.7733,61.1028,60.7644,60.9781,464059.0
2018-12-13 10:10:00,68.48,68.73,68.43,68.47,617874.0,60.9781,61.2007,60.9336,60.9692,617874.0
2018-12-13 10:20:00,68.47,68.61,68.35,68.44,479070.0,60.9692,61.0939,60.8623,60.9425,479070.0
2018-12-13 10:30:00,68.44,68.61,68.33,68.49,291466.0,60.9425,61.0939,60.8445,60.987,291466.0
2018-12-13 10:40:00,68.49,68.49,68.22,68.3,433677.0,60.987,60.987,60.7466,60.8178,433677.0
2018-12-13 10:50:00,68.3,68.33,68.1,68.27,485613.0,60.8178,60.8445,60.6397,60.7911,485613.0
2018-12-13 11:00:00,68.29,68.34,68.09,68.26,354417.0,60.8089,60.8534,60.6308,60.7822,354417.0
2018-12-13 11:10:00,68.25,68.26,68.07,68.16,480667.0,60.7733,60.7822,60.613,60.6932,480667.0
2018-12-13 11:20:00,68.17,68.24,68.07,68.17,612473.0,60.7021,60.7644,60.613,60.7021,612473.0
2018-12-13 11:30:00,68.17,68.28,68.09,68.25,360186.0,60.7021,60.8,60.6308,60.7733,360186.0
2018-12-13 11:40:00,68.24,68.5,68.19,68.32,533247.0,60.7644,60.9959,60.7199,60.8356,533247.0
2018-12-13 11:50:00,68.31,68.34,68.17,68.18,244534.0,60.8267,60.8534,60.7021,60.711,244534.0
2018-12-13 12:00:00,68.17,68.21,67.97,68.0,399331.0,60.7021,60.7377,60.524,60.5507,399331.0
2018-12-13 12:10:00,68.0,68.08,67.94,68.02,316324.0,60.5507,60.6219,60.4973,60.5685,316324.0
2018-12-13 12:20:00,68.03,68.04,67.92,67.95,160460.0,60.5774,60.5863,60.4795,60.5062,160460.0
2018-12-13 12:30:00,67.95,68.16,67.92,68.14,273651.0,60.5062,60.6932,60.4795,60.6754,273651.0
2018-12-13 12:40:00,68.14,68.17,67.97,68.02,146390.0,60.6754,60.7021,60.524,60.5685,146390.0
2018-12-13 12:50:00,68.01,68.05,67.95,68.0,196619.0,60.5596,60.5952,60.5062,60.5507,196619.0
2018-12-13 13:00:00,68.0,68.01,67.75,67.87,354621.0,60.5507,60.5596,60.3281,60.4349,354621.0
2018-12-13 13:10:00,67.88,68.01,67.82,67.92,274713.0,60.4438,60.5596,60.3904,60.4795,274713.0
2018-12-13 13:20:00,67.92,68.0,67.81,67.93,266722.0,60.4795,60.5507,60.3815,60.4884,266722.0
2018-12-13 13:30:00,67.93,68.13,67.92,68.12,360282.0,60.4884,60.6664,60.4795,60.6575,360282.0
2018-12-13 13:40:00,68.13,68.18,68.01,68.02,220764.0,60.6664,60.711,60.5596,60.5685,220764.0
2018-12-13 13:50:00,68.01,68.07,67.88,67.92,235809.0,60.5596,60.613,60.4438,60.4795,235809.0
2018-12-13 14:00:00,67.92,67.95,67.74,67.78,226296.0,60.4795,60.5062,60.3192,60.3548,226296.0
2018-12-13 14:10:00,67.77,67.87,67.72,67.87,235926.0,60.3459,60.4349,60.3014,60.4349,235926.0
2018-12-13 14:20:00,67.87,67.91,67.74,67.9,347764.0,60.4349,60.4705,60.3192,60.4616,347764.0
2018-12-13 14:30:00,67.89,67.9,67.74,67.79,190934.0,60.4527,60.4616,60.3192,60.3637,190934.0
2018-12-13 14:40:00,67.79,67.85,67.75,67.79,172282.0,60.3637,60.4171,60.3281,60.3637,172282.0
2018-12-13 14:50:00,67.8,67.99,67.8,67.94,193277.0,60.3726,60.5418,60.3726,60.4973,193277.0
2018-12-13 15:00:00,67.95,67.99,67.87,67.88,244929.0,60.5062,60.5418,60.4349,60.4438,244929.0
2018-12-13 15:10:00,67.87,68.04,67.85,68.02,282304.0,60.4349,60.5863,60.4171,60.5685,282304.0
2018-12-13 15:20:00,68.02,68.09,67.96,67.98,222866.0,60.5685,60.6308,60.5151,60.5329,222866.0
2018-12-13 15:30:00,67.97,68.02,67.89,67.97,348722.0,60.524,60.5685,60.4527,60.524,348722.0
2018-12-13 15:40:00,67.96,68.19,67.96,68.06,692659.0,60.5151,60.7199,60.5151,60.6041,692659.0
2018-12-13 15:50:00,68.06,68.08,67.99,68.01,1244856.0,60.6041,60.6219,60.5418,60.5596,1244856.0
2018-12-14 09:30:00,67.26,67.71,67.22,67.71,494883.0,59.8918,60.2925,59.8561,60.2925,494883.0
2018-12-14 09:40:00,67.71,67.92,67.66,67.84,495266.0,60.2925,60.4795,60.2479,60.4082,495266.0
2018-12-14 09:50:00,67.84,67.89,67.74,67.84,507504.0,60.4082,60.4527,60.3192,60.4082,507504.0
2018-12-14 10:00:00,67.83,67.85,67.66,67.74,220471.0,60.3993,60.4171,60.2479,60.3192,220471.0
2018-12-14 10:10:00,67.75,67.94,67.71,67.92,239495.0,60.3281,60.4973,60.2925,60.4795,239495.0
2018-12-14 10:20:00,67.93,67.94,67.6,67.63,335571.0,60.4884,60.4973,60.1945,60.2212,335571.0
2018-12-14 10:30:00,67.62,67.7,67.43,67.69,862943.0,60.2123,60.2836,60.0431,60.2746,862943.0
2018-12-14 10:40:00,67.68,67.83,67.59,67.73,317082.0,60.2657,60.3993,60.1856,60.3103,317082.0
2018-12-14 10:50:00,67.72,67.79,67.49,67.49,393217.0,60.3014,60.3637,60.0966,60.0966,393217.0
2018-12-14 11:00:00,67.49,67.67,67.47,67.59,392906.0,60.0966,60.2568,60.0787,60.1856,392906.0
2018-12-14 11:10:00,67.59,67.62,67.46,67.57,366228.0,60.1856,60.2123,60.0698,60.1678,366228.0
2018-12-14 11:20:00,67.56,67.61,67.38,67.45,396461.0,60.1589,60.2034,59.9986,60.0609,396461.0
2018-12-14 11:30:00,67.45,67.59,67.4,67.5,310575.0,60.0609,60.1856,60.0164,60.1055,310575.0
2018-12-14 11:40:00,67.5,67.56,67.17,67.18,337243.0,60.1055,60.1589,59.8116,59.8205,337243.0
2018-12-14 11:50:00,67.17,67.28,67.07,67.14,355020.0,59.8116,59.9096,59.7226,59.7849,355020.0
2018-12-14 12:00:00,67.14,67.27,67.14,67.18,259606.0,59.7849,59.9007,59.7849,59.8205,259606.0
2018-12-14 12:10:00,67.17,67.35,67.12,67.33,386654.0,59.8116,59.9719,59.7671,59.9541,386654.0
2018-12-14 12:20:00,67.33,67.44,67.3,67.4,217183.0,59.9541,60.052,59.9274,60.0164,217183.0
2018-12-14 12:30:00,67.4,67.52,67.34,67.35,174775.0,60.0164,60.1233,59.963,59.9719,174775.0
2018-12-14 12:40:00,67.35,67.35,67.26,67.28,158553.0,59.9719,59.9719,59.8918,59.9096,158553.0
2018-12-14 12:50:00,67.28,67.36,67.25,67.29,173562.0,59.9096,59.9808,59.8828,59.9185,173562.0
2018-12-14 13:00:00,67.29,67.37,67.19,67.35,181171.0,59.9185,59.9897,59.8294,59.9719,181171.0
2018-12-14 13:10:00,67.35,67.45,67.31,67.32,306510.0,59.9719,60.0609,59.9363,59.9452,306510.0
2018-12-14 13:20:00,67.33,67.34,67.24,67.26,116289.0,59.9541,59.963,59.8739,59.8918,116289.0
2018-12-14 13:30:00,67.25,67.28,67.08,67.17,250964.0,59.8828,59.9096,59.7315,59.8116,250964.0
2018-12-14 13:40:00,67.17,67.28,67.16,67.22,219924.0,59.8116,59.9096,59.8027,59.8561,219924.0
2018-12-14 13:50:00,67.22,67.28,67.15,67.16,108007.0,59.8561,59.9096,59.7938,59.8027,108007.0
2018-12-14 14:00:00,67.16,67.24,67.06,67.2,193146.0,59.8027,59.8739,59.7137,59.8383,193146.0
2018-12-14 14:10:00,67.2,67.24,67.09,67.19,162355.0,59.8383,59.8739,59.7404,59.8294,162355.0
2018-12-14 14:20:00,67.19,67.31,67.18,67.24,218860.0,59.8294,59.9363,59.8205,59.8739,218860.0
2018-12-14 14:30:00,67.23,67.24,66.95,66.96,284429.0,59.865,59.8739,59.6157,59.6246,284429.0
2018-12-14 14:40:00,66.96,67.07,66.9,66.94,363552.0,59.6246,59.7226,59.5712,59.6068,363552.0
2018-12-14 14:50:00,66.94,67.15,66.87,67.11,297032.0,59.6068,59.7938,59.5445,59.7582,297032.0
2018-12-14 15:00:00,67.12,67.22,67.05,67.08,252327.0,59.7671,59.8561,59.7048,59.7315,252327.0
2018-12-14 15:10:00,67.08,67.3,67.07,67.19,222526.0,59.7315,59.9274,59.7226,59.8294,222526.0
2018-12-14 15:20:00,67.19,67.19,67.06,67.06,290242.0,59.8294,59.8294,59.7137,59.7137,290242.0
2018-12-14 15:30:00,67.06,67.08,66.93,66.98,393973.0,59.7137,59.7315,59.5979,59.6424,393973.0
2018-12-14 15:40:00,66.97,67.0,66.83,66.93,660082.0,59.6335,59.6602,59.5089,59.5979,660082.0
2018-12-14 15:50:00,66.94,67.11,66.9,67.06,1584111.0,59.6068,59.7582,59.5712,59.7137,1584111.0
2018-12-17 09:30:00,66.88,67.02,66.52,66.63,770289.0,59.5534,59.678,59.2328,59.3308,770289.0
2018-12-17 09:40:00,66.63,66.7,66.2,66.33,772954.0,59.3308,59.3931,58.9479,59.0636,772954.0
2018-12-17 09:50:00,66.32,66.61,66.25,66.6,486628.0,59.0547,59.313,58.9924,59.3041,486628.0
2018-12-17 10:00:00,66.59,66.63,66.36,66.45,586126.0,59.2952,59.3308,59.0903,59.1705,586126.0
2018-12-17 10:10:00,66.45,66.72,66.37,66.62,542942.0,59.1705,59.4109,59.0993,59.3219,542942.0
2018-12-17 10:20:00,66.63,66.77,66.53,66.65,433006.0,59.3308,59.4554,59.2417,59.3486,433006.0
2018-12-17 10:30:00,66.65,66.75,66.48,66.55,373519.0,59.3486,59.4376,59.1972,59.2595,373519.0
2018-12-17 10:40:00,66.55,66.9,66.52,66.89,418486.0,59.2595,59.5712,59.2328,59.5623,418486.0
2018-12-17 10:50:00,66.9,67.09,66.81,67.01,563299.0,59.5712,59.7404,59.4911,59.6691,563299.0
2018-12-17 11:00:00,67.01,67.25,66.99,67.24,501728.0,59.6691,59.8828,59.6513,59.8739,501728.0
2018-12-17 11:10:00,67.24,67.3,67.13,67.18,336189.0,59.8739,59.9274,59.776,59.8205,336189.0
2018-12-17 11:20:00,67.18,67.23,67.13,67.14,213694.0,59.8205,59.865,59.776,59.7849,213694.0
2018-12-17 11:30:00,67.14,67.17,67.0,67.1,287514.0,59.7849,59.8116,59.6602,59.7493,287514.0
2018-12-17 11:40:00,67.1,67.13,66.95,67.12,249045.0,59.7493,59.776,59.6157,59.7671,249045.0
2018-12-17 11:50:00,67.13,67.23,67.09,67.21,147505.0,59.776,59.865,59.7404,59.8472,147505.0
2018-12-17 12:00:00,67.21,67.29,67.16,67.21,237327.0,59.8472,59.9185,59.8027,59.8472,237327.0
2018-12-17 12:10:00,67.21,67.21,67.01,67.1,429572.0,59.8472,59.8472,59.6691,59.7493,429572.0
2018-12-17 12:20:00,67.1,67.13,66.95,66.99,208929.0,59.7493,59.776,59.6157,59.6513,208929.0
2018-12-17 12:30:00,66.98,66.98,66.72,66.76,327245.0,59.6424,59.6424,59.4109,59.4465,327245.0
2018-12-17 12:40:00,66.76,66.8,66.59,66.7,132597.0,59.4465,59.4821,59.2952,59.3931,132597.0
2018-12-17 12:50:00,66.69,66.75,66.49,66.52,430338.0,59.3842,59.4376,59.2061,59.2328,430338.0
2018-12-17 13:00:00,66.51,66.64,66.44,66.58,364852.0,59.2239,59.3397,59.1616,59.2862,364852.0
2018-12-17 13:10:00,66.58,66.62,66.47,66.47,275268.0,59.2862,59.3219,59.1883,59.1883,275268.0
2018-12-17 13:20:00,66.48,66.61,66.34,66.46,310707.0,59.1972,59.313,59.0725,59.1794,310707.0
2018-12-17 13:30:00,66.46,66.56,66.19,66.26,349763.0,59.1794,59.2684,58.939,59.0013,349763.0
2018-12-17 13:40:00,66.27,66.43,66.21,66.26,409311.0,59.0102,59.1527,58.9568,59.0013,409311.0
2018-12-17 13:50:00,66.26,66.35,66.18,66.19,259285.0,59.0013,59.0814,58.9301,58.939,259285.0
2018-12-17 14:00:00,66.19,66.23,66.06,66.15,384787.0,58.939,58.9746,58.8232,58.9034,384787.0
2018-12-17 14:10:00,66.14,66.25,66.12,66.2,393850.0,58.8944,58.9924,58.8766,58.9479,393850.0
2018-12-17 14:20:00,66.2,66.38,66.15,66.19,396550.0,58.9479,59.1082,58.9034,58.939,396550.0
2018-12-17 14:30:00,66.2,66.33,66.16,66.23,262887.0,58.9479,59.0636,58.9123,58.9746,262887.0
2018-12-17 14:40:00,66.23,66.39,66.21,66.22,358744.0,58.9746,59.1171,58.9568,58.9657,358744.0
2018-12-17 14:50:00,66.22,66.25,66.02,66.08,306269.0,58.9657,58.9924,58.7876,58.841,306269.0
2018-12-17 15:00:00,66.08,66.19,65.99,66.0,461291.0,58.841,58.939,58.7609,58.7698,461291.0
2018-12-17 15:10:00,66.0,66.28,65.99,66.08,500642.0,58.7698,59.0191,58.7609,58.841,500642.0
2018-12-17 15:20:00,66.07,66.1,65.87,65.94,624955.0,58.8321,58.8588,58.654,58.7164,624955.0
2018-12-17 15:30:00,65.95,65.96,65.73,65.79,837754.0,58.7253,58.7342,58.5294,58.5828,837754.0
2018-12-17 15:40:00,65.78,65.82,65.54,65.64,1222899.0,58.5739,58.6095,58.3602,58.4492,1222899.0
2018-12-17 15:50:00,65.64,65.98,65.62,65.94,1512384.0,58.4492,58.752,58.4314,58.7164,1512384.0
2018-12-18 09:30:00,66.63,66.89,66.49,66.85,864162.0,59.3308,59.5623,59.2061,59.5267,864162.0
2018-12-18 09:40:00,66.85,67.12,66.81,67.08,648834.0,59.5267,59.7671,59.4911,59.7315,648834.0
2018-12-18 09:50:00,67.08,67.15,66.99,67.09,268725.0,59.7315,59.7938,59.6513,59.7404,268725.0
2018-12-18 10:00:00,67.09,67.1,66.9,66.97,299644.0,59.7404,59.7493,59.5712,59.6335,299644.0
2018-12-18 10:10:00,66.97,67.11,66.92,67.11,180486.0,59.6335,59.7582,59.589,59.7582,180486.0
2018-12-18 10:20:00,67.12,67.13,66.85,66.9,288360.0,59.7671,59.776,59.5267,59.5712,288360.0
2018-12-18 10:30:00,66.9,67.1,66.8,66.89,526111.0,59.5712,59.7493,59.4821,59.5623,526111.0
2018-12-18 10:40:00,66.9,66.91,66.52,66.58,313334.0,59.5712,59.5801,59.2328,59.2862,313334.0
2018-12-18 10:50:00,66.57,66.7,66.57,66.58,271944.0,59.2773,59.3931,59.2773,59.2862,271944.0
2018-12-18 11:00:00,66.58,66.7,66.47,66.48,233458.0,59.2862,59.3931,59.1883,59.1972,233458.0
2018-12-18 11:10:00,66.48,66.55,66.41,66.51,173568.0,59.1972,59.2595,59.1349,59.2239,173568.0
2018-12-18 11:20:00,66.5,66.54,66.38,66.53,214841.0,59.215,59.2506,59.1082,59.2417,214841.0
2018-12-18 11:30:00,66.53,66.82,66.52,66.77,292095.0,59.2417,59.5,59.2328,59.4554,292095.0
2018-12-18 11:40:00,66.76,66.78,66.56,66.7,131223.0,59.4465,59.4643,59.2684,59.3931,131223.0
2018-12-18 11:50:00,66.7,66.74,66.6,66.66,229974.0,59.3931,59.4287,59.3041,59.3575,229974.0
2018-12-18 12:00:00,66.65,66.89,66.64,66.86,251906.0,59.3486,59.5623,59.3397,59.5356,251906.0
2018-12-18 12:10:00,66.86,66.94,66.85,66.93,262058.0,59.5356,59.6068,59.5267,59.5979,262058.0
2018-12-18 12:20:00,66.93,66.94,66.79,66.8,143405.0,59.5979,59.6068,59.4732,59.4821,143405.0
2018-12-18 12:30:00,66.81,66.88,66.76,66.79,92168.0,59.4911,59.5534,59.4465,59.4732,92168.0
2018-12-18 12:40:00,66.79,66.89,66.76,66.86,181459.0,59.4732,59.5623,59.4465,59.5356,181459.0
2018-12-18 12:50:00,66.86,66.96,66.81,66.92,123800.0,59.5356,59.6246,59.4911,59.589,123800.0
2018-12-18 13:00:00,66.92,66.94,66.85,66.89,253642.0,59.589,59.6068,59.5267,59.5623,253642.0
2018-12-18 13:10:00,66.9,66.94,66.8,66.83,180855.0,59.5712,59.6068,59.4821,59.5089,180855.0
2018-12-18 13:20:00,66.82,66.85,66.72,66.77,202741.0,59.5,59.5267,59.4109,59.4554,202741.0
2018-12-18 13:30:00,66.78,66.78,66.66,66.68,136773.0,59.4643,59.4643,59.3575,59.3753,136773.0
2018-12-18 13:40:00,66.68,66.76,66.67,66.75,116297.0,59.3753,59.4465,59.3664,59.4376,116297.0
2018-12-18 13:50:00,66.74,66.74,66.47,66.53,195914.0,59.4287,59.4287,59.1883,59.2417,195914.0
2018-12-18 14:00:00,66.54,66.69,66.51,66.69,287877.0,59.2506,59.3842,59.2239,59.3842,287877.0
2018-12-18 14:10:00,66.69,66.7,66.51,66.57,458250.0,59.3842,59.3931,59.2239,59.2773,458250.0
2018-12-18 14:20:00,66.57,66.61,66.51,66.58,281532.0,59.2773,59.313,59.2239,59.2862,281532.0
2018-12-18 14:30:00,66.57,66.58,66.36,66.46,375800.0,59.2773,59.2862,59.0903,59.1794,375800.0
2018-12-18 14:40:00,66.45,66.49,66.1,66.23,821268.0,59.1705,59.2061,58.8588,58.9746,821268.0
2018-12-18 14:50:00,66.23,66.25,66.01,66.02,369775.0,58.9746,58.9924,58.7787,58.7876,369775.0
2018-12-18 15:00:00,66.01,66.16,65.9,66.0,968722.0,58.7787,58.9123,58.6807,58.7698,968722.0
2018-12-18 15:10:00,66.0,66.2,65.96,66.14,570227.0,58.7698,58.9479,58.7342,58.8944,570227.0
2018-12-18 15:20:00,66.14,66.19,65.97,66.07,477089.0,58.8944,58.939,58.7431,58.8321,477089.0
2018-12-18 15:30:00,66.07,66.34,66.07,66.26,381330.0,58.8321,59.0725,58.8321,59.0013,381330.0
2018-12-18 15:40:00,66.26,66.67,66.25,66.64,737350.0,59.0013,59.3664,58.9924,59.3397,737350.0
2018-12-18 15:50:00,66.64,66.65,66.28,66.29,1475357.0,59.3397,59.3486,59.0191,59.028,1475357.0
2018-12-19 09:30:00,66.2,66.53,66.16,66.45,491329.0,58.9479,59.2417,58.9123,59.1705,491329.0
2018-12-19 09:40:00,66.44,66.72,66.44,66.72,384051.0,59.1616,59.4109,59.1616,59.4109,384051.0
2018-12-19 09:50:00,66.72,66.97,66.61,66.68,482907.0,59.4109,59.6335,59.313,59.3753,482907.0
2018-12-19 10:00:00,66.69,66.91,66.68,66.87,358659.0,59.3842,59.5801,59.3753,59.5445,358659.0
2018-12-19 10:10:00,66.87,66.97,66.77,66.93,253168.0,59.5445,59.6335,59.4554,59.5979,253168.0
2018-12-19 10:20:00,66.93,66.93,66.77,66.8,230474.0,59.5979,59.5979,59.4554,59.4821,230474.0
2018-12-19 10:30:00,66.79,66.88,66.7,66.79,253312.0,59.4732,59.5534,59.3931,59.4732,253312.0
2018-12-19 10:40:00,66.78,66.83,66.7,66.75,187113.0,59.4643,59.5089,59.3931,59.4376,187113.0
2018-12-19 10:50:00,66.76,66.93,66.76,66.88,270566.0,59.4465,59.5979,59.4465,59.5534,270566.0
2018-12-19 11:00:00,66.89,66.9,66.76,66.81,184376.0,59.5623,59.5712,59.4465,59.4911,184376.0
2018-12-19 11:10:00,66.82,66.82,66.58,66.66,201759.0,59.5,59.5,59.2862,59.3575,201759.0
2018-12-19 11:20:00,66.65,66.72,66.63,66.68,164421.0,59.3486,59.4109,59.3308,59.3753,164421.0
2018-12-19 11:30:00,66.67,66.71,66.55,66.71,145178.0,59.3664,59.402,59.2595,59.402,145178.0
2018-12-19 11:40:00,66.71,66.72,66.64,66.71,129120.0,59.402,59.4109,59.3397,59.402,129120.0
2018-12-19 11:50:00,66.71,66.82,66.7,66.8,137432.0,59.402,59.5,59.3931,59.4821,137432.0
2018-12-19 12:00:00,66.8,67.02,66.76,66.99,243962.0,59.4821,59.678,59.4465,59.6513,243962.0
2018-12-19 12:10:00,66.99,67.0,66.93,67.0,91877.0,59.6513,59.6602,59.5979,59.6602,91877.0
2018-12-19 12:20:00,67.0,67.07,66.95,66.97,108627.0,59.6602,59.7226,59.6157,59.6335,108627.0
2018-12-19 12:30:00,66.97,67.01,66.93,66.98,79565.0,59.6335,59.6691,59.5979,59.6424,79565.0
2018-12-19 12:40:00,66.98,67.03,66.96,67.02,89105.0,59.6424,59.6869,59.6246,59.678,89105.0
2018-12-19 12:50:00,67.03,67.07,66.93,66.93,96781.0,59.6869,59.7226,59.5979,59.5979,96781.0
2018-12-19 13:00:00,66.93,66.98,66.86,66.87,123808.0,59.5979,59.6424,59.5356,59.5445,123808.0
2018-12-19 13:10:00,66.87,66.9,66.82,66.88,468303.0,59.5445,59.5712,59.5,59.5534,468303.0
2018-12-19 13:20:00,66.88,66.89,66.69,66.84,587223.0,59.5534,59.5623,59.3842,59.5178,587223.0
2018-12-19 13:30:00,66.85,66.91,66.81,66.9,167028.0,59.5267,59.5801,59.4911,59.5712,167028.0
2018-12-19 13:40:00,66.9,67.07,66.9,67.05,145699.0,59.5712,59.7226,59.5712,59.7048,145699.0
2018-12-19 13:50:00,67.05,67.5,66.99,67.41,839383.0,59.7048,60.1055,59.6513,60.0253,839383.0
2018-12-19 14:00:00,67.36,67.6,66.08,66.24,1201520.0,59.9808,60.1945,58.841,58.9835,1201520.0
2018-12-19 14:10:00,66.25,66.44,65.9,66.39,1543666.0,58.9924,59.1616,58.6807,59.1171,1543666.0
2018-12-19 14:20:00,66.39,66.59,66.19,66.53,761922.0,59.1171,59.2952,58.939,59.2417,761922.0
2018-12-19 14:30:00,66.52,66.77,66.4,66.54,980488.0,59.2328,59.4554,59.126,59.2506,980488.0
2018-12-19 14:40:00,66.53,66.53,65.73,66.01,1757569.0,59.2417,59.2417,58.5294,58.7787,1757569.0
2018-12-19 14:50:00,66.02,66.02,65.2,65.41,1160641.0,58.7876,58.7876,58.0574,58.2444,1160641.0
2018-12-19 15:00:00,65.41,65.41,64.59,64.95,1745336.0,58.2444,58.2444,57.5142,57.8348,1745336.0
2018-12-19 15:10:00,64.94,65.36,64.79,65.09,1306586.0,57.8259,58.1999,57.6923,57.9595,1306586.0
2018-12-19 15:20:00,65.09,65.4,64.84,64.92,1393321.0,57.9595,58.2355,57.7369,57.8081,1393321.0
2018-12-19 15:30:00,64.91,65.22,64.88,64.97,849758.0,57.7992,58.0752,57.7725,57.8526,849758.0
2018-12-19 15:40:00,64.96,65.13,64.76,65.11,1367664.0,57.8437,57.9951,57.6656,57.9773,1367664.0
2018-12-19 15:50:00,65.1,65.17,65.0,65.03,1496890.0,57.9684,58.0307,57.8793,57.906,1496890.0
2018-12-20 09:30:00,64.6,65.17,64.6,65.08,761131.0,57.5232,58.0307,57.5232,57.9506,761131.0
2018-12-20 09:40:00,65.07,65.07,64.58,64.62,794907.0,57.9417,57.9417,57.5053,57.541,794907.0
2018-12-20 09:50:00,64.61,64.89,64.42,64.87,557811.0,57.5321,57.7814,57.3629,57.7636,557811.0
2018-12-20 10:00:00,64.85,65.18,64.77,65.11,427816.0,57.7458,58.0396,57.6745,57.9773,427816.0
2018-12-20 10:10:00,65.1,65.11,64.81,64.83,463755.0,57.9684,57.9773,57.7101,57.728,463755.0
2018-12-20 10:20:00,64.82,64.99,64.73,64.79,341226.0,57.7191,57.8704,57.6389,57.6923,341226.0
2018-12-20 10:30:00,64.79,65.03,64.76,64.93,322005.0,57.6923,57.906,57.6656,57.817,322005.0
2018-12-20 10:40:00,64.93,65.16,64.88,64.89,690831.0,57.817,58.0218,57.7725,57.7814,690831.0
2018-12-20 10:50:00,64.88,64.97,64.75,64.91,244302.0,57.7725,57.8526,57.6567,57.7992,244302.0
2018-12-20 11:00:00,64.89,64.9,64.64,64.74,272764.0,57.7814,57.7903,57.5588,57.6478,272764.0
2018-12-20 11:10:00,64.74,64.82,64.58,64.62,314115.0,57.6478,57.7191,57.5053,57.541,314115.0
2018-12-20 11:20:00,64.61,64.62,64.34,64.45,330192.0,57.5321,57.541,57.2916,57.3896,330192.0
2018-12-20 11:30:00,64.44,64.51,64.24,64.27,498587.0,57.3807,57.443,57.2026,57.2293,498587.0
2018-12-20 11:40:00,64.28,64.33,64.03,64.05,462376.0,57.2382,57.2827,57.0156,57.0334,462376.0
2018-12-20 11:50:00,64.05,64.37,63.83,64.03,1180046.0,57.0334,57.3183,56.8375,57.0156,1180046.0
2018-12-20 12:00:00,64.02,64.19,63.93,63.99,671961.0,57.0067,57.1581,56.9266,56.98,671961.0
2018-12-20 12:10:00,63.98,64.15,63.81,64.14,466868.0,56.9711,57.1224,56.8197,57.1135,466868.0
2018-12-20 12:20:00,64.14,64.41,64.1,64.4,523956.0,57.1135,57.354,57.0779,57.3451,523956.0
2018-12-20 12:30:00,64.39,64.41,64.09,64.1,586587.0,57.3362,57.354,57.069,57.0779,586587.0
2018-12-20 12:40:00,64.09,64.19,63.97,64.09,303272.0,57.069,57.1581,56.9622,57.069,303272.0
2018-12-20 12:50:00,64.08,64.16,63.9,64.11,283375.0,57.0601,57.1314,56.8998,57.0868,283375.0
2018-12-20 13:00:00,64.11,64.12,63.8,63.81,224984.0,57.0868,57.0957,56.8108,56.8197,224984.0
2018-12-20 13:10:00,63.81,64.09,63.78,64.0,178030.0,56.8197,57.069,56.793,56.9889,178030.0
2018-12-20 13:20:00,63.99,64.13,63.85,63.96,402242.0,56.98,57.1046,56.8553,56.9533,402242.0
2018-12-20 13:30:00,63.95,63.97,63.79,63.89,380105.0,56.9444,56.9622,56.8019,56.8909,380105.0
2018-12-20 13:40:00,63.89,63.9,63.63,63.82,890993.0,56.8909,56.8998,56.6594,56.8286,890993.0
2018-12-20 13:50:00,63.83,63.83,63.67,63.7,277183.0,56.8375,56.8375,56.695,56.7217,277183.0
2018-12-20 14:00:00,63.7,63.75,63.29,63.47,859763.0,56.7217,56.7663,56.3567,56.5169,859763.0
2018-12-20 14:10:00,63.47,63.47,63.13,63.2,1222529.0,56.5169,56.5169,56.2142,56.2765,1222529.0
2018-12-20 14:20:00,63.21,63.87,63.21,63.83,596630.0,56.2854,56.8731,56.2854,56.8375,596630.0
2018-12-20 14:30:00,63.83,64.08,63.71,63.87,960661.0,56.8375,57.0601,56.7307,56.8731,960661.0
2018-12-20 14:40:00,63.86,64.35,63.86,64.31,1544213.0,56.8642,57.3005,56.8642,57.2649,1544213.0
2018-12-20 14:50:00,64.29,64.29,63.84,63.96,612389.0,57.2471,57.2471,56.8464,56.9533,612389.0
2018-12-20 15:00:00,63.95,63.96,63.51,63.85,594057.0,56.9444,56.9533,56.5526,56.8553,594057.0
2018-12-20 15:10:00,63.85,64.1,63.8,63.92,394262.0,56.8553,57.0779,56.8108,56.9176,394262.0
2018-12-20 15:20:00,63.91,64.31,63.87,63.98,681625.0,56.9087,57.2649,56.8731,56.9711,681625.0
2018-12-20 15:30:00,63.98,64.21,63.97,64.12,657124.0,56.9711,57.1759,56.9622,57.0957,657124.0
2018-12-20 15:40:00,64.12,64.16,63.61,63.67,1195143.0,57.0957,57.1314,56.6416,56.695,1195143.0
2018-12-20 15:50:00,63.66,63.87,63.53,63.85,1415104.0,56.6861,56.8731,56.5704,56.8553,1415104.0
2018-12-21 09:30:00,63.61,63.7,63.33,63.51,1035309.0,56.9987,57.0793,56.7478,56.909,1035309.0
2018-12-21 09:40:00,63.51,63.57,63.37,63.46,616229.0,56.909,56.9628,56.7836,56.8642,616229.0
2018-12-21 09:50:00,63.45,63.46,63.13,63.39,663335.0,56.8553,56.8642,56.5685,56.8015,663335.0
2018-12-21 10:00:00,63.39,63.47,63.29,63.4,747052.0,56.8015,56.8732,56.7119,56.8105,747052.0
2018-12-21 10:10:00,63.41,64.2,63.39,64.04,1491639.0,56.8194,57.5273,56.8015,57.384,1491639.0
2018-12-21 10:20:00,64.04,64.22,63.91,63.95,916143.0,57.384,57.5453,57.2675,57.3033,916143.0
2018-12-21 10:30:00,63.95,63.99,63.69,63.7,641106.0,57.3033,57.3392,57.0703,57.0793,641106.0
2018-12-21 10:40:00,63.69,63.86,63.59,63.73,1089007.0,57.0703,57.2227,56.9807,57.1062,1089007.0
2018-12-21 10:50:00,63.73,63.81,63.57,63.61,527539.0,57.1062,57.1779,56.9628,56.9987,527539.0
2018-12-21 11:00:00,63.62,63.63,63.11,63.12,646040.0,57.0076,57.0166,56.5506,56.5596,646040.0
2018-12-21 11:10:00,63.11,63.39,63.1,63.35,540107.0,56.5506,56.8015,56.5417,56.7657,540107.0
2018-12-21 11:20:00,63.35,63.7,63.33,63.69,394938.0,56.7657,57.0793,56.7478,57.0703,394938.0
2018-12-21 11:30:00,63.7,63.76,63.57,63.59,890506.0,57.0793,57.1331,56.9628,56.9807,890506.0
2018-12-21 11:40:00,63.59,63.65,63.35,63.38,374720.0,56.9807,57.0345,56.7657,56.7926,374720.0
2018-12-21 11:50:00,63.37,63.57,63.27,63.32,354763.0,56.7836,56.9628,56.694,56.7388,354763.0
2018-12-21 12:00:00,63.32,63.42,63.2,63.28,585703.0,56.7388,56.8284,56.6313,56.703,585703.0
2018-12-21 12:10:00,63.27,63.27,63.04,63.08,851604.0,56.694,56.694,56.4879,56.5237,851604.0
2018-12-21 12:20:00,63.08,63.2,62.99,63.03,918834.0,56.5237,56.6313,56.4431,56.4789,918834.0
2018-12-21 12:30:00,63.03,63.21,62.8,63.19,1412211.0,56.4789,56.6402,56.2728,56.6223,1412211.0
2018-12-21 12:40:00,63.19,63.37,63.1,63.21,744874.0,56.6223,56.7836,56.5417,56.6402,744874.0
2018-12-21 12:50:00,63.21,63.24,62.85,62.91,520251.0,56.6402,56.6671,56.3176,56.3714,520251.0
2018-12-21 13:00:00,62.91,63.04,62.76,62.94,428734.0,56.3714,56.4879,56.237,56.3983,428734.0
2018-12-21 13:10:00,62.93,63.03,62.8,62.87,519846.0,56.3893,56.4789,56.2728,56.3356,519846.0
2018-12-21 13:20:00,62.88,63.12,62.83,62.99,447716.0,56.3445,56.5596,56.2997,56.4431,447716.0
2018-12-21 13:30:00,62.99,63.19,62.96,63.17,379079.0,56.4431,56.6223,56.4162,56.6044,379079.0
2018-12-21 13:40:00,63.16,63.22,62.98,62.98,541459.0,56.5954,56.6492,56.4341,56.4341,541459.0
2018-12-21 13:50:00,62.98,63.06,62.84,62.89,319092.0,56.4341,56.5058,56.3087,56.3535,319092.0
2018-12-21 14:00:00,62.89,62.95,62.78,62.82,294234.0,56.3535,56.4073,56.2549,56.2908,294234.0
2018-12-21 14:10:00,62.81,62.91,62.65,62.91,561368.0,56.2818,56.3714,56.1384,56.3714,561368.0
2018-12-21 14:20:00,62.92,62.99,62.7,62.79,233009.0,56.3804,56.4431,56.1832,56.2639,233009.0
2018-12-21 14:30:00,62.79,62.88,62.72,62.82,546116.0,56.2639,56.3445,56.2012,56.2908,546116.0
2018-12-21 14:40:00,62.81,62.85,62.65,62.75,415069.0,56.2818,56.3176,56.1384,56.228,415069.0
2018-12-21 14:50:00,62.76,63.0,62.67,62.77,339440.0,56.237,56.4521,56.1564,56.246,339440.0
2018-12-21 15:00:00,62.76,62.87,62.73,62.79,275994.0,56.237,56.3356,56.2101,56.2639,275994.0
2018-12-21 15:10:00,62.8,62.8,62.35,62.39,679135.0,56.2728,56.2728,55.8696,55.9055,679135.0
2018-12-21 15:20:00,62.4,62.5,62.22,62.22,576371.0,55.9144,56.004,55.7531,55.7531,576371.0
2018-12-21 15:30:00,62.22,62.4,62.11,62.13,668625.0,55.7531,55.9144,55.6546,55.6725,668625.0
2018-12-21 15:40:00,62.13,62.54,62.12,62.36,1076856.0,55.6725,56.0399,55.6635,55.8786,1076856.0
2018-12-21 15:50:00,62.36,62.43,62.21,62.25,3458304.0,55.8786,55.9413,55.7442,55.78,3458304.0
2018-12-24 09:30:00,61.67,61.95,61.45,61.6,628532.0,55.2603,55.5112,55.0632,55.1976,628532.0
2018-12-24 09:40:00,61.6,61.6,60.99,61.13,1419432.0,55.1976,55.1976,54.651,54.7764,1419432.0
2018-12-24 09:50:00,61.12,61.29,60.88,61.1,1006115.0,54.7675,54.9198,54.5524,54.7495,1006115.0
2018-12-24 10:00:00,61.1,61.19,60.73,60.82,952739.0,54.7495,54.8302,54.418,54.4986,952739.0
2018-12-24 10:10:00,60.82,61.29,60.81,61.11,1023392.0,54.4986,54.9198,54.4897,54.7585,1023392.0
2018-12-24 10:20:00,61.1,61.25,60.99,61.18,591325.0,54.7495,54.8839,54.651,54.8212,591325.0
2018-12-24 10:30:00,61.18,61.54,61.18,61.5,649153.0,54.8212,55.1438,54.8212,55.108,649153.0
2018-12-24 10:40:00,61.5,61.81,61.44,61.59,753174.0,55.108,55.3857,55.0542,55.1886,753174.0
2018-12-24 10:50:00,61.58,61.58,61.28,61.34,486605.0,55.1796,55.1796,54.9108,54.9646,486605.0
2018-12-24 11:00:00,61.34,61.55,61.06,61.25,807035.0,54.9646,55.1528,54.7137,54.8839,807035.0
2018-12-24 11:10:00,61.26,61.32,60.99,61.11,406930.0,54.8929,54.9467,54.651,54.7585,406930.0
2018-12-24 11:20:00,61.11,61.14,60.85,60.94,431220.0,54.7585,54.7854,54.5255,54.6062,431220.0
2018-12-24 11:30:00,60.94,61.13,60.86,60.97,301415.0,54.6062,54.7764,54.5345,54.633,301415.0
2018-12-24 11:40:00,60.97,61.12,60.66,60.76,536524.0,54.633,54.7675,54.3553,54.4449,536524.0
2018-12-24 11:50:00,60.76,60.95,60.69,60.78,377476.0,54.4449,54.6151,54.3821,54.4628,377476.0
2018-12-24 12:00:00,60.8,61.0,60.74,60.75,520708.0,54.4807,54.6599,54.4269,54.4359,520708.0
2018-12-24 12:10:00,60.75,60.85,60.64,60.72,470051.0,54.4359,54.5255,54.3373,54.409,470051.0
2018-12-24 12:20:00,60.7,60.99,60.58,60.86,674207.0,54.3911,54.651,54.2836,54.5345,674207.0
2018-12-24 12:30:00,60.87,61.0,60.7,60.8,406348.0,54.5434,54.6599,54.3911,54.4807,406348.0
2018-12-24 12:40:00,60.79,60.84,60.65,60.68,646576.0,54.4718,54.5166,54.3463,54.3732,646576.0
2018-12-24 12:50:00,60.68,60.69,60.29,60.34,1590446.0,54.3732,54.3821,54.0237,54.0685,1590446.0
2018-12-26 09:30:00,60.58,60.91,60.53,60.71,916260.0,54.2836,54.5793,54.2388,54.4001,916260.0
2018-12-26 09:40:00,60.71,60.72,60.4,60.6,473995.0,54.4001,54.409,54.1223,54.3015,473995.0
2018-12-26 09:50:00,60.6,60.65,60.4,60.43,456359.0,54.3015,54.3463,54.1223,54.1492,456359.0
2018-12-26 10:00:00,60.41,60.52,60.18,60.35,399412.0,54.1312,54.2298,53.9252,54.0775,399412.0
2018-12-26 10:10:00,60.35,60.38,59.98,60.01,394752.0,54.0775,54.1044,53.7459,53.7728,394752.0
2018-12-26 10:20:00,60.0,60.4,60.0,60.15,322895.0,53.7639,54.1223,53.7639,53.8983,322895.0
2018-12-26 10:30:00,60.15,60.27,60.07,60.13,788182.0,53.8983,54.0058,53.8266,53.8803,788182.0
2018-12-26 10:40:00,60.12,60.23,60.06,60.17,242256.0,53.8714,53.97,53.8176,53.9162,242256.0
2018-12-26 10:50:00,60.18,60.32,59.92,59.95,380775.0,53.9252,54.0506,53.6922,53.7191,380775.0
2018-12-26 11:00:00,59.97,60.26,59.94,60.17,307366.0,53.737,53.9968,53.7101,53.9162,307366.0
2018-12-26 11:10:00,60.15,60.5,60.13,60.44,287713.0,53.8983,54.2119,53.8803,54.1581,287713.0
2018-12-26 11:20:00,60.46,60.58,60.36,60.55,200522.0,54.1761,54.2836,54.0864,54.2567,200522.0
2018-12-26 11:30:00,60.54,60.68,60.47,60.65,241665.0,54.2477,54.3732,54.185,54.3463,241665.0
2018-12-26 11:40:00,60.65,60.85,60.59,60.82,733725.0,54.3463,54.5255,54.2925,54.4986,733725.0
2018-12-26 11:50:00,60.82,60.98,60.72,60.98,269201.0,54.4986,54.642,54.409,54.642,269201.0
2018-12-26 12:00:00,60.97,61.25,60.94,61.23,527656.0,54.633,54.8839,54.6062,54.866,527656.0
2018-12-26 12:10:00,61.22,61.5,61.15,61.22,484476.0,54.8571,55.108,54.7943,54.8571,484476.0
2018-12-26 12:20:00,61.23,61.36,61.17,61.21,337955.0,54.866,54.9825,54.8123,54.8481,337955.0
2018-12-26 12:30:00,61.22,61.47,61.16,61.39,361045.0,54.8571,55.0811,54.8033,55.0094,361045.0
2018-12-26 12:40:00,61.39,61.6,61.35,61.45,228000.0,55.0094,55.1976,54.9735,55.0632,228000.0
2018-12-26 12:50:00,61.46,61.63,61.46,61.57,243580.0,55.0721,55.2244,55.0721,55.1707,243580.0
2018-12-26 13:00:00,61.58,61.64,61.31,61.39,266942.0,55.1796,55.2334,54.9377,55.0094,266942.0
2018-12-26 13:10:00,61.39,61.45,61.02,61.04,196775.0,55.0094,55.0632,54.6778,54.6958,196775.0
2018-12-26 13:20:00,61.03,61.21,61.0,61.16,206113.0,54.6868,54.8481,54.6599,54.8033,206113.0
2018-12-26 13:30:00,61.16,61.29,61.15,61.29,296996.0,54.8033,54.9198,54.7943,54.9198,296996.0
2018-12-26 13:40:00,61.3,61.46,61.3,61.41,129772.0,54.9287,55.0721,54.9287,55.0273,129772.0
2018-12-26 13:50:00,61.42,61.8,61.42,61.78,296031.0,55.0363,55.3768,55.0363,55.3589,296031.0
2018-12-26 14:00:00,61.8,61.81,61.64,61.69,159516.0,55.3768,55.3857,55.2334,55.2782,159516.0
2018-12-26 14:10:00,61.7,61.8,61.49,61.53,445540.0,55.2872,55.3768,55.099,55.1348,445540.0
2018-12-26 14:20:00,61.54,61.6,61.47,61.55,176641.0,55.1438,55.1976,55.0811,55.1528,176641.0
2018-12-26 14:30:00,61.55,61.75,61.55,61.68,732063.0,55.1528,55.332,55.1528,55.2692,732063.0
2018-12-26 14:40:00,61.68,61.71,61.57,61.59,181444.0,55.2692,55.2961,55.1707,55.1886,181444.0
2018-12-26 14:50:00,61.57,61.88,61.57,61.86,253228.0,55.1707,55.4485,55.1707,55.4305,253228.0
2018-12-26 15:00:00,61.87,62.04,61.76,61.96,365905.0,55.4395,55.5918,55.3409,55.5201,365905.0
2018-12-26 15:10:00,61.96,62.12,61.95,61.99,221261.0,55.5201,55.6635,55.5112,55.547,221261.0
2018-12-26 15:20:00,61.99,62.31,61.99,62.27,315229.0,55.547,55.8338,55.547,55.7979,315229.0
2018-12-26 15:30:00,62.27,62.62,62.25,62.62,427042.0,55.7979,56.1115,55.78,56.1115,427042.0
2018-12-26 15:40:00,62.61,62.96,62.53,62.76,504993.0,56.1026,56.4162,56.0309,56.237,504993.0
2018-12-26 15:50:00,62.75,63.22,62.73,63.18,1678373.0,56.228,56.6492,56.2101,56.6133,1678373.0
2018-12-27 09:30:00,62.22,62.52,62.0,62.31,756141.0,55.7531,56.0219,55.556,55.8338,756141.0
2018-12-27 09:40:00,62.31,62.41,61.92,61.95,654790.0,55.8338,55.9234,55.4843,55.5112,654790.0
2018-12-27 09:50:00,61.96,62.19,61.87,62.13,726249.0,55.5201,55.7262,55.4395,55.6725,726249.0
2018-12-27 10:00:00,62.14,62.4,61.91,61.95,281174.0,55.6814,55.9144,55.4753,55.5112,281174.0
2018-12-27 10:10:00,61.94,62.26,61.93,61.96,284487.0,55.5022,55.789,55.4933,55.5201,284487.0
2018-12-27 10:20:00,61.95,62.13,61.87,62.01,484127.0,55.5112,55.6725,55.4395,55.5649,484127.0
2018-12-27 10:30:00,62.02,62.36,61.87,62.22,312372.0,55.5739,55.8786,55.4395,55.7531,312372.0
2018-12-27 10:40:00,62.22,62.56,62.17,62.45,305690.0,55.7531,56.0578,55.7083,55.9592,305690.0
2018-12-27 10:50:00,62.45,62.45,62.1,62.17,669877.0,55.9592,55.9592,55.6456,55.7083,669877.0
2018-12-27 11:00:00,62.17,62.28,62.1,62.2,219557.0,55.7083,55.8069,55.6456,55.7352,219557.0
2018-12-27 11:10:00,62.2,62.37,62.12,62.35,229230.0,55.7352,55.8875,55.6635,55.8696,229230.0
2018-12-27 11:20:00,62.34,62.7,62.2,62.62,269624.0,55.8607,56.1832,55.7352,56.1115,269624.0
2018-12-27 11:30:00,62.64,62.85,62.58,62.64,279294.0,56.1295,56.3176,56.0757,56.1295,279294.0
2018-12-27 11:40:00,62.61,62.61,62.35,62.37,200873.0,56.1026,56.1026,55.8696,55.8875,200873.0
2018-12-27 11:50:00,62.37,62.62,62.37,62.55,157453.0,55.8875,56.1115,55.8875,56.0488,157453.0
2018-12-27 12:00:00,62.54,62.57,62.39,62.45,121592.0,56.0399,56.0667,55.9055,55.9592,121592.0
2018-12-27 12:10:00,62.47,62.64,62.4,62.6,140880.0,55.9771,56.1295,55.9144,56.0936,140880.0
2018-12-27 12:20:00,62.6,62.6,62.14,62.23,214568.0,56.0936,56.0936,55.6814,55.7621,214568.0
2018-12-27 12:30:00,62.24,62.32,62.14,62.25,153110.0,55.771,55.8427,55.6814,55.78,153110.0
2018-12-27 12:40:00,62.24,62.32,62.12,62.26,165422.0,55.771,55.8427,55.6635,55.789,165422.0
2018-12-27 12:50:00,62.24,62.4,62.19,62.4,148970.0,55.771,55.9144,55.7262,55.9144,148970.0
2018-12-27 13:00:00,62.38,62.48,62.3,62.43,140845.0,55.8965,55.9861,55.8248,55.9413,140845.0
2018-12-27 13:10:00,62.42,62.48,62.26,62.28,103812.0,55.9323,55.9861,55.789,55.8069,103812.0
2018-12-27 13:20:00,62.29,62.31,62.13,62.13,95725.0,55.8158,55.8338,55.6725,55.6725,95725.0
2018-12-27 13:30:00,62.13,62.23,62.1,62.1,128291.0,55.6725,55.7621,55.6456,55.6456,128291.0
2018-12-27 13:40:00,62.1,62.15,61.88,61.9,210768.0,55.6456,55.6904,55.4485,55.4664,210768.0
2018-12-27 13:50:00,61.9,61.92,61.75,61.88,278968.0,55.4664,55.4843,55.332,55.4485,278968.0
2018-12-27 14:00:00,61.87,61.97,61.76,61.76,306975.0,55.4395,55.5291,55.3409,55.3409,306975.0
2018-12-27 14:10:00,61.76,61.79,61.53,61.57,848235.0,55.3409,55.3678,55.1348,55.1707,848235.0
2018-12-27 14:20:00,61.56,61.72,61.54,61.72,244277.0,55.1617,55.3051,55.1438,55.3051,244277.0
2018-12-27 14:30:00,61.72,61.83,61.62,61.81,205645.0,55.3051,55.4037,55.2155,55.3857,205645.0
2018-12-27 14:40:00,61.8,62.25,61.8,62.06,276389.0,55.3768,55.78,55.3768,55.6098,276389.0
2018-12-27 14:50:00,62.05,62.4,61.99,62.33,315502.0,55.6008,55.9144,55.547,55.8517,315502.0
2018-12-27 15:00:00,62.34,62.35,62.07,62.27,249841.0,55.8607,55.8696,55.6187,55.7979,249841.0
2018-12-27 15:10:00,62.25,62.55,62.16,62.42,363863.0,55.78,56.0488,55.6994,55.9323,363863.0
2018-12-27 15:20:00,62.43,62.99,62.42,62.92,413560.0,55.9413,56.4431,55.9323,56.3804,413560.0
2018-12-27 15:30:00,62.93,63.3,62.75,63.24,445381.0,56.3893,56.7209,56.228,56.6671,445381.0
2018-12-27 15:40:00,63.25,63.72,63.25,63.58,792376.0,56.6761,57.0972,56.6761,56.9718,792376.0
2018-12-27 15:50:00,63.58,63.97,63.3,63.94,1268573.0,56.9718,57.3212,56.7209,57.2944,1268573.0
2018-12-28 09:30:00,64.17,64.39,63.91,64.05,544267.0,57.5004,57.6976,57.2675,57.3929,544267.0
2018-12-28 09:40:00,64.04,64.57,64.01,64.37,570462.0,57.384,57.8589,57.3571,57.6797,570462.0
2018-12-28 09:50:00,64.36,64.45,64.22,64.42,523873.0,57.6707,57.7513,57.5453,57.7245,523873.0
2018-12-28 10:00:00,64.42,64.47,64.15,64.23,431735.0,57.7245,57.7693,57.4825,57.5542,431735.0
2018-12-28 10:10:00,64.23,64.31,64.09,64.23,394674.0,57.5542,57.6259,57.4288,57.5542,394674.0
2018-12-28 10:20:00,64.24,64.31,63.92,63.95,577341.0,57.5632,57.6259,57.2764,57.3033,577341.0
2018-12-28 10:30:00,63.94,63.99,63.58,63.75,350262.0,57.2944,57.3392,56.9718,57.1241,350262.0
2018-12-28 10:40:00,63.75,63.94,63.72,63.92,286171.0,57.1241,57.2944,57.0972,57.2764,286171.0
2018-12-28 10:50:00,63.92,64.13,63.86,63.87,381859.0,57.2764,57.4646,57.2227,57.2316,381859.0
2018-12-28 11:00:00,63.88,63.92,63.76,63.91,444738.0,57.2406,57.2764,57.1331,57.2675,444738.0
2018-12-28 11:10:00,63.91,64.15,63.87,63.93,523596.0,57.2675,57.4825,57.2316,57.2854,523596.0
2018-12-28 11:20:00,63.93,64.0,63.86,63.97,345679.0,57.2854,57.3481,57.2227,57.3212,345679.0
2018-12-28 11:30:00,63.97,64.31,63.93,64.27,374129.0,57.3212,57.6259,57.2854,57.5901,374129.0
2018-12-28 11:40:00,64.28,64.3,63.95,64.02,243885.0,57.599,57.6169,57.3033,57.366,243885.0
2018-12-28 11:50:00,64.01,64.19,63.96,64.13,336353.0,57.3571,57.5184,57.3123,57.4646,336353.0
2018-12-28 12:00:00,64.13,64.34,64.13,64.27,204905.0,57.4646,57.6528,57.4646,57.5901,204905.0
2018-12-28 12:10:00,64.27,64.28,64.06,64.09,221884.0,57.5901,57.599,57.4019,57.4288,221884.0
2018-12-28 12:20:00,64.11,64.21,64.02,64.13,194544.0,57.4467,57.5363,57.366,57.4646,194544.0
2018-12-28 12:30:00,64.14,64.21,64.09,64.21,122994.0,57.4736,57.5363,57.4288,57.5363,122994.0
2018-12-28 12:40:00,64.22,64.27,64.07,64.11,138214.0,57.5453,57.5901,57.4108,57.4467,138214.0
2018-12-28 12:50:00,64.11,64.17,63.89,63.9,128249.0,57.4467,57.5004,57.2496,57.2585,128249.0
2018-12-28 13:00:00,63.91,64.03,63.87,64.02,187780.0,57.2675,57.375,57.2316,57.366,187780.0
2018-12-28 13:10:00,64.02,64.1,63.91,63.91,139494.0,57.366,57.4377,57.2675,57.2675,139494.0
2018-12-28 13:20:00,63.92,63.93,63.74,63.81,137066.0,57.2764,57.2854,57.1151,57.1779,137066.0
2018-12-28 13:30:00,63.81,63.85,63.7,63.82,282117.0,57.1779,57.2137,57.0793,57.1868,282117.0
2018-12-28 13:40:00,63.82,64.02,63.79,63.99,223799.0,57.1868,57.366,57.1599,57.3392,223799.0
2018-12-28 13:50:00,64.0,64.14,63.95,64.03,127843.0,57.3481,57.4736,57.3033,57.375,127843.0
2018-12-28 14:00:00,64.03,64.31,64.03,64.3,231391.0,57.375,57.6259,57.375,57.6169,231391.0
2018-12-28 14:10:00,64.3,64.56,64.23,64.39,246153.0,57.6169,57.8499,57.5542,57.6976,246153.0
2018-12-28 14:20:00,64.39,64.48,64.29,64.31,298488.0,57.6976,57.7782,57.608,57.6259,298488.0
2018-12-28 14:30:00,64.31,64.55,64.29,64.54,250569.0,57.6259,57.841,57.608,57.832,250569.0
2018-12-28 14:40:00,64.54,64.61,64.42,64.59,307407.0,57.832,57.8947,57.7245,57.8768,307407.0
2018-12-28 14:50:00,64.58,64.7,64.5,64.56,550322.0,57.8678,57.9754,57.7962,57.8499,550322.0
2018-12-28 15:00:00,64.56,64.61,64.13,64.23,535078.0,57.8499,57.8947,57.4646,57.5542,535078.0
2018-12-28 15:10:00,64.22,64.31,64.02,64.06,467170.0,57.5453,57.6259,57.366,57.4019,467170.0
2018-12-28 15:20:00,64.06,64.06,63.62,63.78,618094.0,57.4019,57.4019,57.0076,57.151,618094.0
2018-12-28 15:30:00,63.78,63.91,63.62,63.64,762918.0,57.151,57.2675,57.0076,57.0255,762918.0
2018-12-28 15:40:00,63.64,63.82,63.59,63.77,920943.0,57.0255,57.1868,56.9807,57.142,920943.0
2018-12-28 15:50:00,63.77,63.89,63.55,63.77,1584817.0,57.142,57.2496,56.9449,57.142,1584817.0
2018-12-31 09:30:00,64.15,64.45,64.1,64.38,367136.0,57.4825,57.7513,57.4377,57.6886,367136.0
2018-12-31 09:40:00,64.38,64.41,64.29,64.33,538614.0,57.6886,57.7155,57.608,57.6438,538614.0
2018-12-31 09:50:00,64.34,64.4,64.26,64.34,386331.0,57.6528,57.7065,57.5811,57.6528,386331.0
2018-12-31 10:00:00,64.34,64.54,64.34,64.34,230742.0,57.6528,57.832,57.6528,57.6528,230742.0
2018-12-31 10:10:00,64.34,64.44,64.24,64.3,248544.0,57.6528,57.7424,57.5632,57.6169,248544.0
2018-12-31 10:20:00,64.29,64.32,64.12,64.17,182815.0,57.608,57.6349,57.4556,57.5004,182815.0
2018-12-31 10:30:00,64.18,64.19,64.03,64.06,267580.0,57.5094,57.5184,57.375,57.4019,267580.0
2018-12-31 10:40:00,64.06,64.27,64.04,64.17,198946.0,57.4019,57.5901,57.384,57.5004,198946.0
2018-12-31 10:50:00,64.15,64.17,63.97,64.03,170241.0,57.4825,57.5004,57.3212,57.375,170241.0
2018-12-31 11:00:00,64.04,64.07,63.94,63.99,175401.0,57.384,57.4108,57.2944,57.3392,175401.0
2018-12-31 11:10:00,63.98,63.99,63.87,63.91,118457.0,57.3302,57.3392,57.2316,57.2675,118457.0
2018-12-31 11:20:00,63.9,64.06,63.79,64.04,321879.0,57.2585,57.4019,57.1599,57.384,321879.0
2018-12-31 11:30:00,64.03,64.04,63.75,63.89,306854.0,57.375,57.384,57.1241,57.2496,306854.0
2018-12-31 11:40:00,63.87,63.97,63.73,63.97,230037.0,57.2316,57.3212,57.1062,57.3212,230037.0
2018-12-31 11:50:00,63.98,64.05,63.86,64.03,207895.0,57.3302,57.3929,57.2227,57.375,207895.0
2018-12-31 12:00:00,64.03,64.11,63.98,64.09,196253.0,57.375,57.4467,57.3302,57.4288,196253.0
2018-12-31 12:10:00,64.08,64.17,63.96,64.04,123739.0,57.4198,57.5004,57.3123,57.384,123739.0
2018-12-31 12:20:00,64.05,64.17,64.05,64.13,84890.0,57.3929,57.5004,57.3929,57.4646,84890.0
2018-12-31 12:30:00,64.13,64.21,64.09,64.2,117339.0,57.4646,57.5363,57.4288,57.5273,117339.0
2018-12-31 12:40:00,64.2,64.22,64.11,64.17,166220.0,57.5273,57.5453,57.4467,57.5004,166220.0
2018-12-31 12:50:00,64.16,64.17,64.1,64.17,100943.0,57.4915,57.5004,57.4377,57.5004,100943.0
2018-12-31 13:00:00,64.18,64.21,64.1,64.18,194775.0,57.5094,57.5363,57.4377,57.5094,194775.0
2018-12-31 13:10:00,64.16,64.26,64.12,64.23,193880.0,57.4915,57.5811,57.4556,57.5542,193880.0
2018-12-31 13:20:00,64.23,64.34,64.22,64.33,67853.0,57.5542,57.6528,57.5453,57.6438,67853.0
2018-12-31 13:30:00,64.34,64.35,64.19,64.21,84596.0,57.6528,57.6617,57.5184,57.5363,84596.0
2018-12-31 13:40:00,64.21,64.22,64.05,64.11,132547.0,57.5363,57.5453,57.3929,57.4467,132547.0
2018-12-31 13:50:00,64.1,64.14,64.0,64.02,103765.0,57.4377,57.4736,57.3481,57.366,103765.0
2018-12-31 14:00:00,64.02,64.09,63.88,64.08,207264.0,57.366,57.4288,57.2406,57.4198,207264.0
2018-12-31 14:10:00,64.08,64.1,63.92,64.09,235037.0,57.4198,57.4377,57.2764,57.4288,235037.0
2018-12-31 14:20:00,64.1,64.1,63.8,63.83,291054.0,57.4377,57.4377,57.1689,57.1958,291054.0
2018-12-31 14:30:00,63.81,63.89,63.77,63.87,201072.0,57.1779,57.2496,57.142,57.2316,201072.0
2018-12-31 14:40:00,63.87,64.04,63.86,64.01,199199.0,57.2316,57.384,57.2227,57.3571,199199.0
2018-12-31 14:50:00,64.01,64.16,63.95,63.97,226333.0,57.3571,57.4915,57.3033,57.3212,226333.0
2018-12-31 15:00:00,63.97,64.13,63.94,63.95,242828.0,57.3212,57.4646,57.2944,57.3033,242828.0
2018-12-31 15:10:00,63.95,64.04,63.92,64.04,147142.0,57.3033,57.384,57.2764,57.384,147142.0
2018-12-31 15:20:00,64.04,64.16,63.92,64.09,401283.0,57.384,57.4915,57.2764,57.4288,401283.0
2018-12-31 15:30:00,64.09,64.27,64.09,64.24,186176.0,57.4288,57.5901,57.4288,57.5632,186176.0
2018-12-31 15:40:00,64.25,64.39,64.15,64.19,313826.0,57.5721,57.6976,57.4825,57.5184,313826.0
2018-12-31 15:50:00,64.19,64.43,63.92,64.42,1176529.0,57.5184,57.7334,57.2764,57.7245,1176529.0
2019-01-02 09:30:00,63.46,63.46,63.14,63.25,477536.0,56.8642,56.8642,56.5775,56.6761,477536.0
2019-01-02 09:40:00,63.25,63.45,63.09,63.44,508839.0,56.6761,56.8553,56.5327,56.8463,508839.0
2019-01-02 09:50:00,63.46,63.51,63.25,63.49,356994.0,56.8642,56.909,56.6761,56.8911,356994.0
2019-01-02 10:00:00,63.5,63.9,63.34,63.86,423405.0,56.9001,57.2585,56.7567,57.2227,423405.0
2019-01-02 10:10:00,63.87,64.0,63.86,63.95,516148.0,57.2316,57.3481,57.2227,57.3033,516148.0
2019-01-02 10:20:00,63.97,64.08,63.83,63.85,440874.0,57.3212,57.4198,57.1958,57.2137,440874.0
2019-01-02 10:30:00,63.86,63.89,63.74,63.85,319888.0,57.2227,57.2496,57.1151,57.2137,319888.0
2019-01-02 10:40:00,63.86,64.14,63.86,64.06,273251.0,57.2227,57.4736,57.2227,57.4019,273251.0
2019-01-02 10:50:00,64.06,64.36,64.03,64.26,323608.0,57.4019,57.6707,57.375,57.5811,323608.0
2019-01-02 11:00:00,64.28,64.47,64.2,64.44,207115.0,57.599,57.7693,57.5273,57.7424,207115.0
2019-01-02 11:10:00,64.44,64.65,64.39,64.63,231283.0,57.7424,57.9306,57.6976,57.9126,231283.0
2019-01-02 11:20:00,64.64,64.67,64.39,64.43,268485.0,57.9216,57.9485,57.6976,57.7334,268485.0
2019-01-02 11:30:00,64.42,64.46,64.28,64.3,247599.0,57.7245,57.7603,57.599,57.6169,247599.0
2019-01-02 11:40:00,64.3,64.59,64.28,64.55,221973.0,57.6169,57.8768,57.599,57.841,221973.0
2019-01-02 11:50:00,64.55,64.57,64.25,64.26,225978.0,57.841,57.8589,57.5721,57.5811,225978.0
2019-01-02 12:00:00,64.26,64.36,64.2,64.27,349372.0,57.5811,57.6707,57.5273,57.5901,349372.0
2019-01-02 12:10:00,64.26,64.3,64.21,64.23,103273.0,57.5811,57.6169,57.5363,57.5542,103273.0
2019-01-02 12:20:00,64.22,64.23,64.14,64.22,507509.0,57.5453,57.5542,57.4736,57.5453,507509.0
2019-01-02 12:30:00,64.21,64.44,64.16,64.43,138720.0,57.5363,57.7424,57.4915,57.7334,138720.0
2019-01-02 12:40:00,64.43,64.48,64.37,64.4,110402.0,57.7334,57.7782,57.6797,57.7065,110402.0
2019-01-02 12:50:00,64.4,64.54,64.36,64.48,157661.0,57.7065,57.832,57.6707,57.7782,157661.0
2019-01-02 13:00:00,64.48,64.74,64.47,64.7,265244.0,57.7782,58.0112,57.7693,57.9754,265244.0
2019-01-02 13:10:00,64.71,64.71,64.58,64.69,172838.0,57.9843,57.9843,57.8678,57.9664,172838.0
2019-01-02 13:20:00,64.69,64.78,64.61,64.7,284116.0,57.9664,58.047,57.8947,57.9754,284116.0
2019-01-02 13:30:00,64.71,64.79,64.58,64.6,236288.0,57.9843,58.056,57.8678,57.8858,236288.0
2019-01-02 13:40:00,64.6,64.67,64.53,64.64,116141.0,57.8858,57.9485,57.823,57.9216,116141.0
2019-01-02 13:50:00,64.64,64.78,64.61,64.78,220686.0,57.9216,58.047,57.8947,58.047,220686.0
2019-01-02 14:00:00,64.77,64.77,64.48,64.5,164316.0,58.0381,58.0381,57.7782,57.7962,164316.0
2019-01-02 14:10:00,64.51,64.51,64.32,64.41,101534.0,57.8051,57.8051,57.6349,57.7155,101534.0
2019-01-02 14:20:00,64.4,64.61,64.39,64.5,206453.0,57.7065,57.8947,57.6976,57.7962,206453.0
2019-01-02 14:30:00,64.51,64.68,64.49,64.57,204956.0,57.8051,57.9574,57.7872,57.8589,204956.0
2019-01-02 14:40:00,64.58,64.58,64.42,64.57,106270.0,57.8678,57.8678,57.7245,57.8589,106270.0
2019-01-02 14:50:00,64.57,64.59,64.4,64.4,65019.0,57.8589,57.8768,57.7065,57.7065,65019.0
2019-01-02 15:00:00,64.39,64.51,64.3,64.32,232986.0,57.6976,57.8051,57.6169,57.6349,232986.0
2019-01-02 15:10:00,64.33,64.36,64.15,64.2,259356.0,57.6438,57.6707,57.4825,57.5273,259356.0
2019-01-02 15:20:00,64.2,64.41,64.16,64.3,305718.0,57.5273,57.7155,57.4915,57.6169,305718.0
2019-01-02 15:30:00,64.3,64.32,64.16,64.16,256339.0,57.6169,57.6349,57.4915,57.4915,256339.0
2019-01-02 15:40:00,64.16,64.36,64.13,64.3,538282.0,57.4915,57.6707,57.4646,57.6169,538282.0
2019-01-02 15:50:00,64.29,64.76,64.29,64.72,2198125.0,57.608,58.0291,57.608,57.9933,2198125.0
2019-01-03 09:30:00,64.29,64.29,63.65,63.79,670896.0,57.608,57.608,57.0345,57.1599,670896.0
2019-01-03 09:40:00,63.78,63.93,63.68,63.69,590433.0,57.151,57.2854,57.0614,57.0703,590433.0
2019-01-03 09:50:00,63.7,63.84,63.59,63.84,605409.0,57.0793,57.2047,56.9807,57.2047,605409.0
2019-01-03 10:00:00,63.83,63.83,63.14,63.14,1590433.0,57.1958,57.1958,56.5775,56.5775,1590433.0
2019-01-03 10:10:00,63.14,63.14,62.81,63.1,729184.0,56.5775,56.5775,56.2818,56.5417,729184.0
2019-01-03 10:20:00,63.09,63.2,62.98,63.0,640433.0,56.5327,56.6313,56.4341,56.4521,640433.0
2019-01-03 10:30:00,62.99,62.99,62.49,62.62,774403.0,56.4431,56.4431,55.9951,56.1115,774403.0
2019-01-03 10:40:00,62.62,62.84,62.57,62.67,374046.0,56.1115,56.3087,56.0667,56.1564,374046.0
2019-01-03 10:50:00,62.66,62.97,62.61,62.94,406508.0,56.1474,56.4252,56.1026,56.3983,406508.0
2019-01-03 11:00:00,62.95,63.03,62.77,62.78,336756.0,56.4073,56.4789,56.246,56.2549,336756.0
2019-01-03 11:10:00,62.78,63.18,62.78,63.13,676126.0,56.2549,56.6133,56.2549,56.5685,676126.0
2019-01-03 11:20:00,63.14,63.24,62.93,62.95,497812.0,56.5775,56.6671,56.3893,56.4073,497812.0
2019-01-03 11:30:00,62.96,63.49,62.92,63.46,324701.0,56.4162,56.8911,56.3804,56.8642,324701.0
2019-01-03 11:40:00,63.46,63.8,63.46,63.68,1642537.0,56.8642,57.1689,56.8642,57.0614,1642537.0
2019-01-03 11:50:00,63.68,63.79,63.52,63.58,494237.0,57.0614,57.1599,56.918,56.9718,494237.0
2019-01-03 12:00:00,63.57,63.63,63.37,63.42,626838.0,56.9628,57.0166,56.7836,56.8284,626838.0
2019-01-03 12:10:00,63.42,63.63,63.37,63.46,183548.0,56.8284,57.0166,56.7836,56.8642,183548.0
2019-01-03 12:20:00,63.46,63.64,63.43,63.5,127124.0,56.8642,57.0255,56.8374,56.9001,127124.0
2019-01-03 12:30:00,63.51,63.65,63.33,63.41,434301.0,56.909,57.0345,56.7478,56.8194,434301.0
2019-01-03 12:40:00,63.41,63.6,63.37,63.56,143839.0,56.8194,56.9897,56.7836,56.9538,143839.0
2019-01-03 12:50:00,63.55,63.69,63.51,63.6,292247.0,56.9449,57.0703,56.909,56.9897,292247.0
2019-01-03 13:00:00,63.59,63.6,63.29,63.32,251356.0,56.9807,56.9897,56.7119,56.7388,251356.0
2019-01-03 13:10:00,63.32,63.4,62.93,63.03,544274.0,56.7388,56.8105,56.3893,56.4789,544274.0
2019-01-03 13:20:00,63.03,63.2,63.01,63.18,1075828.0,56.4789,56.6313,56.461,56.6133,1075828.0
2019-01-03 13:30:00,63.18,63.33,63.08,63.33,179534.0,56.6133,56.7478,56.5237,56.7478,179534.0
2019-01-03 13:40:00,63.31,63.44,63.23,63.25,106249.0,56.7298,56.8463,56.6581,56.6761,106249.0
2019-01-03 13:50:00,63.25,63.27,63.02,63.1,232120.0,56.6761,56.694,56.47,56.5417,232120.0
2019-01-03 14:00:00,63.09,63.21,63.03,63.15,385111.0,56.5327,56.6402,56.4789,56.5865,385111.0
2019-01-03 14:10:00,63.16,63.26,63.05,63.18,297200.0,56.5954,56.685,56.4969,56.6133,297200.0
2019-01-03 14:20:00,63.19,63.34,63.08,63.32,262733.0,56.6223,56.7567,56.5237,56.7388,262733.0
2019-01-03 14:30:00,63.33,63.43,63.18,63.28,289879.0,56.7478,56.8374,56.6133,56.703,289879.0
2019-01-03 14:40:00,63.26,63.33,63.01,63.07,299688.0,56.685,56.7478,56.461,56.5148,299688.0
2019-01-03 14:50:00,63.06,63.11,62.85,62.95,228989.0,56.5058,56.5506,56.3176,56.4073,228989.0
2019-01-03 15:00:00,62.96,63.0,62.81,62.87,199321.0,56.4162,56.4521,56.2818,56.3356,199321.0
2019-01-03 15:10:00,62.86,62.91,62.7,62.88,337183.0,56.3266,56.3714,56.1832,56.3445,337183.0
2019-01-03 15:20:00,62.88,62.97,62.79,62.89,354054.0,56.3445,56.4252,56.2639,56.3535,354054.0
2019-01-03 15:30:00,62.88,63.11,62.81,62.82,510424.0,56.3445,56.5506,56.2818,56.2908,510424.0
2019-01-03 15:40:00,62.82,63.0,62.78,62.87,684766.0,56.2908,56.4521,56.2549,56.3356,684766.0
2019-01-03 15:50:00,62.87,62.95,62.67,62.78,2717870.0,56.3356,56.4073,56.1564,56.2549,2717870.0
2019-01-04 09:30:00,63.69,63.99,63.69,63.88,499555.0,57.0703,57.3392,57.0703,57.2406,499555.0
2019-01-04 09:40:00,63.89,64.14,63.87,64.13,821685.0,57.2496,57.4736,57.2316,57.4646,821685.0
2019-01-04 09:50:00,64.14,64.25,64.03,64.2,621954.0,57.4736,57.5721,57.375,57.5273,621954.0
2019-01-04 10:00:00,64.22,64.36,64.21,64.27,608873.0,57.5453,57.6707,57.5363,57.5901,608873.0
2019-01-04 10:10:00,64.28,64.29,64.02,64.04,371511.0,57.599,57.608,57.366,57.384,371511.0
2019-01-04 10:20:00,64.03,64.67,63.87,64.66,1099943.0,57.375,57.9485,57.2316,57.9395,1099943.0
2019-01-04 10:30:00,64.66,64.8,64.49,64.59,610092.0,57.9395,58.065,57.7872,57.8768,610092.0
2019-01-04 10:40:00,64.6,64.62,64.38,64.4,532061.0,57.8858,57.9037,57.6886,57.7065,532061.0
2019-01-04 10:50:00,64.41,64.6,64.4,64.6,271009.0,57.7155,57.8858,57.7065,57.8858,271009.0
2019-01-04 11:00:00,64.61,64.78,64.55,64.7,370059.0,57.8947,58.047,57.841,57.9754,370059.0
2019-01-04 11:10:00,64.71,64.81,64.5,64.65,313993.0,57.9843,58.0739,57.7962,57.9306,313993.0
2019-01-04 11:20:00,64.66,64.68,64.4,64.48,345337.0,57.9395,57.9574,57.7065,57.7782,345337.0
2019-01-04 11:30:00,64.48,64.58,64.38,64.48,242155.0,57.7782,57.8678,57.6886,57.7782,242155.0
2019-01-04 11:40:00,64.48,64.77,64.46,64.71,520569.0,57.7782,58.0381,57.7603,57.9843,520569.0
2019-01-04 11:50:00,64.7,64.83,64.69,64.77,239303.0,57.9754,58.0919,57.9664,58.0381,239303.0
2019-01-04 12:00:00,64.76,64.78,64.57,64.76,252578.0,58.0291,58.047,57.8589,58.0291,252578.0
2019-01-04 12:10:00,64.76,64.96,64.73,64.94,306366.0,58.0291,58.2083,58.0022,58.1904,306366.0
2019-01-04 12:20:00,64.95,64.98,64.87,64.91,153935.0,58.1994,58.2263,58.1277,58.1635,153935.0
2019-01-04 12:30:00,64.92,65.01,64.81,64.98,286668.0,58.1725,58.2531,58.0739,58.2263,286668.0
2019-01-04 12:40:00,64.98,65.11,64.98,65.11,243785.0,58.2263,58.3427,58.2263,58.3427,243785.0
2019-01-04 12:50:00,65.1,65.17,65.05,65.07,212336.0,58.3338,58.3965,58.289,58.3069,212336.0
2019-01-04 13:00:00,65.08,65.27,65.07,65.26,390730.0,58.3159,58.4861,58.3069,58.4772,390730.0
2019-01-04 13:10:00,65.25,65.26,65.03,65.12,189479.0,58.4682,58.4772,58.2711,58.3517,189479.0
2019-01-04 13:20:00,65.12,65.16,65.02,65.1,220991.0,58.3517,58.3876,58.2621,58.3338,220991.0
2019-01-04 13:30:00,65.09,65.22,65.01,65.02,211632.0,58.3248,58.4413,58.2531,58.2621,211632.0
2019-01-04 13:40:00,65.02,65.07,64.86,65.06,256521.0,58.2621,58.3069,58.1187,58.2979,256521.0
2019-01-04 13:50:00,65.06,65.12,64.94,65.0,152675.0,58.2979,58.3517,58.1904,58.2442,152675.0
2019-01-04 14:00:00,65.01,65.03,64.83,64.9,180906.0,58.2531,58.2711,58.0919,58.1546,180906.0
2019-01-04 14:10:00,64.91,65.01,64.88,64.96,256360.0,58.1635,58.2531,58.1367,58.2083,256360.0
2019-01-04 14:20:00,64.97,65.11,64.94,65.1,188873.0,58.2173,58.3427,58.1904,58.3338,188873.0
2019-01-04 14:30:00,65.11,65.23,65.06,65.22,147166.0,58.3427,58.4503,58.2979,58.4413,147166.0
2019-01-04 14:40:00,65.21,65.26,64.94,65.06,317839.0,58.4324,58.4772,58.1904,58.2979,317839.0
2019-01-04 14:50:00,65.06,65.1,64.93,64.96,300841.0,58.2979,58.3338,58.1815,58.2083,300841.0
2019-01-04 15:00:00,64.96,65.21,64.95,65.06,653570.0,58.2083,58.4324,58.1994,58.2979,653570.0
2019-01-04 15:10:00,65.07,65.19,65.03,65.11,220800.0,58.3069,58.4144,58.2711,58.3427,220800.0
2019-01-04 15:20:00,65.11,65.13,64.9,65.01,386192.0,58.3427,58.3607,58.1546,58.2531,386192.0
2019-01-04 15:30:00,65.02,65.17,64.97,65.03,336990.0,58.2621,58.3965,58.2173,58.2711,336990.0
2019-01-04 15:40:00,65.03,65.22,64.99,65.14,934227.0,58.2711,58.4413,58.2352,58.3696,934227.0
2019-01-04 15:50:00,65.13,65.25,65.08,65.2,2970751.0,58.3607,58.4682,58.3159,58.4234,2970751.0
2019-01-07 09:30:00,65.4,65.42,64.82,64.96,441991.0,58.6026,58.6205,58.0829,58.2083,441991.0
2019-01-07 09:40:00,64.96,65.19,64.95,64.96,295546.0,58.2083,58.4144,58.1994,58.2083,295546.0
2019-01-07 09:50:00,64.97,65.08,64.8,65.07,282755.0,58.2173,58.3159,58.065,58.3069,282755.0
2019-01-07 10:00:00,65.06,65.19,64.93,65.03,427006.0,58.2979,58.4144,58.1815,58.2711,427006.0
2019-01-07 10:10:00,65.03,65.07,64.85,64.95,209250.0,58.2711,58.3069,58.1098,58.1994,209250.0
2019-01-07 10:20:00,64.95,65.11,64.81,65.02,252147.0,58.1994,58.3427,58.0739,58.2621,252147.0
2019-01-07 10:30:00,65.02,65.25,65.02,65.12,291380.0,58.2621,58.4682,58.2621,58.3517,291380.0
2019-01-07 10:40:00,65.12,65.32,65.08,65.29,300766.0,58.3517,58.5309,58.3159,58.504,300766.0
2019-01-07 10:50:00,65.29,65.4,65.24,65.29,141198.0,58.504,58.6026,58.4592,58.504,141198.0
2019-01-07 11:00:00,65.28,65.48,65.25,65.38,238023.0,58.4951,58.6743,58.4682,58.5847,238023.0
2019-01-07 11:10:00,65.39,65.49,65.37,65.44,114173.0,58.5936,58.6833,58.5757,58.6385,114173.0
2019-01-07 11:20:00,65.44,65.52,65.38,65.46,113870.0,58.6385,58.7101,58.5847,58.6564,113870.0
2019-01-07 11:30:00,65.46,65.58,65.38,65.56,269120.0,58.6564,58.7639,58.5847,58.746,269120.0
2019-01-07 11:40:00,65.56,65.63,65.52,65.58,224615.0,58.746,58.8087,58.7101,58.7639,224615.0
2019-01-07 11:50:00,65.58,65.78,65.57,65.78,211200.0,58.7639,58.9431,58.7549,58.9431,211200.0
2019-01-07 12:00:00,65.77,65.78,65.53,65.56,171459.0,58.9342,58.9431,58.7191,58.746,171459.0
2019-01-07 12:10:00,65.56,65.68,65.56,65.65,221744.0,58.746,58.8535,58.746,58.8266,221744.0
2019-01-07 12:20:00,65.64,65.77,65.64,65.74,221497.0,58.8177,58.9342,58.8177,58.9073,221497.0
2019-01-07 12:30:00,65.74,65.85,65.71,65.83,125258.0,58.9073,59.0058,58.8804,58.9879,125258.0
2019-01-07 12:40:00,65.84,65.88,65.78,65.81,124709.0,58.9969,59.0327,58.9431,58.97,124709.0
2019-01-07 12:50:00,65.82,65.96,65.76,65.86,282393.0,58.979,59.1044,58.9252,59.0148,282393.0
2019-01-07 13:00:00,65.87,65.98,65.87,65.94,176844.0,59.0238,59.1223,59.0238,59.0865,176844.0
2019-01-07 13:10:00,65.95,66.09,65.95,66.06,441676.0,59.0954,59.2209,59.0954,59.194,441676.0
2019-01-07 13:20:00,66.06,66.11,65.96,66.02,183996.0,59.194,59.2388,59.1044,59.1582,183996.0
2019-01-07 13:30:00,66.01,66.09,65.96,66.05,82498.0,59.1492,59.2209,59.1044,59.185,82498.0
2019-01-07 13:40:00,66.04,66.08,65.86,65.86,233609.0,59.1761,59.2119,59.0148,59.0148,233609.0
2019-01-07 13:50:00,65.85,65.85,65.76,65.77,159107.0,59.0058,59.0058,58.9252,58.9342,159107.0
2019-01-07 14:00:00,65.77,65.86,65.7,65.75,127085.0,58.9342,59.0148,58.8714,58.9162,127085.0
2019-01-07 14:10:00,65.74,65.83,65.66,65.75,943037.0,58.9073,58.9879,58.8356,58.9162,943037.0
2019-01-07 14:20:00,65.75,65.85,65.7,65.72,525575.0,58.9162,59.0058,58.8714,58.8893,525575.0
2019-01-07 14:30:00,65.72,65.74,65.62,65.65,123896.0,58.8893,58.9073,58.7997,58.8266,123896.0
2019-01-07 14:40:00,65.65,65.72,65.58,65.64,123829.0,58.8266,58.8893,58.7639,58.8177,123829.0
2019-01-07 14:50:00,65.63,65.63,65.49,65.53,145484.0,58.8087,58.8087,58.6833,58.7191,145484.0
2019-01-07 15:00:00,65.53,65.7,65.52,65.69,243139.0,58.7191,58.8714,58.7101,58.8625,243139.0
2019-01-07 15:10:00,65.69,65.81,65.66,65.78,185944.0,58.8625,58.97,58.8356,58.9431,185944.0
2019-01-07 15:20:00,65.78,65.86,65.74,65.79,207795.0,58.9431,59.0148,58.9073,58.9521,207795.0
2019-01-07 15:30:00,65.8,65.81,65.66,65.74,312061.0,58.961,58.97,58.8356,58.9073,312061.0
2019-01-07 15:40:00,65.74,65.78,65.62,65.72,484463.0,58.9073,58.9431,58.7997,58.8893,484463.0
2019-01-07 15:50:00,65.71,65.73,65.61,65.65,1746609.0,58.8804,58.8983,58.7908,58.8266,1746609.0
2019-01-08 09:30:00,66.58,66.99,66.58,66.73,726793.0,59.66,60.0274,59.66,59.7944,726793.0
2019-01-08 09:40:00,66.73,66.95,66.65,66.74,454164.0,59.7944,59.9915,59.7227,59.8033,454164.0
2019-01-08 09:50:00,66.75,66.78,66.57,66.65,420176.0,59.8123,59.8392,59.651,59.7227,420176.0
2019-01-08 10:00:00,66.65,66.83,66.65,66.68,485742.0,59.7227,59.884,59.7227,59.7496,485742.0
2019-01-08 10:10:00,66.69,66.69,66.24,66.26,511108.0,59.7585,59.7585,59.3553,59.3732,511108.0
2019-01-08 10:20:00,66.25,66.42,66.25,66.32,364898.0,59.3643,59.5166,59.3643,59.427,364898.0
2019-01-08 10:30:00,66.32,66.38,66.2,66.34,379227.0,59.427,59.4808,59.3195,59.4449,379227.0
2019-01-08 10:40:00,66.34,66.34,66.12,66.21,226823.0,59.4449,59.4449,59.2478,59.3284,226823.0
2019-01-08 10:50:00,66.22,66.23,66.06,66.12,156139.0,59.3374,59.3463,59.194,59.2478,156139.0
2019-01-08 11:00:00,66.12,66.33,66.09,66.27,191691.0,59.2478,59.4359,59.2209,59.3822,191691.0
2019-01-08 11:10:00,66.26,66.29,66.11,66.26,153191.0,59.3732,59.4001,59.2388,59.3732,153191.0
2019-01-08 11:20:00,66.26,66.27,66.12,66.12,116686.0,59.3732,59.3822,59.2478,59.2478,116686.0
2019-01-08 11:30:00,66.12,66.13,65.95,66.07,299494.0,59.2478,59.2567,59.0954,59.203,299494.0
2019-01-08 11:40:00,66.06,66.11,66.0,66.06,326219.0,59.194,59.2388,59.1402,59.194,326219.0
2019-01-08 11:50:00,66.07,66.28,66.0,66.26,215500.0,59.203,59.3911,59.1402,59.3732,215500.0
2019-01-08 12:00:00,66.27,66.35,66.24,66.3,417318.0,59.3822,59.4539,59.3553,59.4091,417318.0
2019-01-08 12:10:00,66.3,66.52,66.28,66.48,266027.0,59.4091,59.6062,59.3911,59.5704,266027.0
2019-01-08 12:20:00,66.47,66.6,66.45,66.54,1013811.0,59.5614,59.6779,59.5435,59.6241,1013811.0
2019-01-08 12:30:00,66.54,66.55,66.31,66.32,178528.0,59.6241,59.6331,59.418,59.427,178528.0
2019-01-08 12:40:00,66.32,66.47,66.15,66.15,4587359.0,59.427,59.5614,59.2747,59.2747,4587359.0
2019-01-08 12:50:00,66.14,66.26,66.11,66.23,1535965.0,59.2657,59.3732,59.2388,59.3463,1535965.0
2019-01-08 13:00:00,66.22,66.32,66.17,66.28,232267.0,59.3374,59.427,59.2926,59.3911,232267.0
2019-01-08 13:10:00,66.28,66.38,66.25,66.31,157657.0,59.3911,59.4808,59.3643,59.418,157657.0
2019-01-08 13:20:00,66.31,66.4,66.31,66.33,255730.0,59.418,59.4987,59.418,59.4359,255730.0
2019-01-08 13:30:00,66.34,66.44,66.33,66.4,208886.0,59.4449,59.5345,59.4359,59.4987,208886.0
2019-01-08 13:40:00,66.4,66.4,66.25,66.37,198348.0,59.4987,59.4987,59.3643,59.4718,198348.0
2019-01-08 13:50:00,66.39,66.56,66.37,66.46,294957.0,59.4897,59.642,59.4718,59.5524,294957.0
2019-01-08 14:00:00,66.46,66.5,66.39,66.44,372396.0,59.5524,59.5883,59.4897,59.5345,372396.0
2019-01-08 14:10:00,66.44,66.49,66.42,66.44,154279.0,59.5345,59.5793,59.5166,59.5345,154279.0
2019-01-08 14:20:00,66.44,66.45,66.35,66.39,413256.0,59.5345,59.5435,59.4539,59.4897,413256.0
2019-01-08 14:30:00,66.38,66.46,66.36,66.45,302702.0,59.4808,59.5524,59.4628,59.5435,302702.0
2019-01-08 14:40:00,66.45,66.49,66.39,66.47,457292.0,59.5435,59.5793,59.4897,59.5614,457292.0
2019-01-08 14:50:00,66.47,66.47,66.32,66.4,1296603.0,59.5614,59.5614,59.427,59.4987,1296603.0
2019-01-08 15:00:00,66.39,66.44,66.27,66.35,277146.0,59.4897,59.5345,59.3822,59.4539,277146.0
2019-01-08 15:10:00,66.36,66.44,66.34,66.41,175096.0,59.4628,59.5345,59.4449,59.5076,175096.0
2019-01-08 15:20:00,66.42,66.55,66.39,66.54,389789.0,59.5166,59.6331,59.4897,59.6241,389789.0
2019-01-08 15:30:00,66.55,66.63,66.53,66.59,312937.0,59.6331,59.7048,59.6152,59.6689,312937.0
2019-01-08 15:40:00,66.6,66.62,66.5,66.52,907684.0,59.6779,59.6958,59.5883,59.6062,907684.0
2019-01-08 15:50:00,66.52,66.62,66.48,66.59,1497825.0,59.6062,59.6958,59.5704,59.6689,1497825.0
2019-01-09 09:30:00,66.84,67.06,66.74,66.98,588124.0,59.8929,60.0901,59.8033,60.0184,588124.0
2019-01-09 09:40:00,66.98,67.0,66.8,66.9,442177.0,60.0184,60.0363,59.8571,59.9467,442177.0
2019-01-09 09:50:00,66.9,67.13,66.88,67.03,203989.0,59.9467,60.1528,59.9288,60.0632,203989.0
2019-01-09 10:00:00,67.04,67.15,66.88,66.98,497506.0,60.0722,60.1707,59.9288,60.0184,497506.0
2019-01-09 10:10:00,66.99,67.04,66.8,66.92,396163.0,60.0274,60.0722,59.8571,59.9646,396163.0
2019-01-09 10:20:00,66.93,66.99,66.86,66.9,247640.0,59.9736,60.0274,59.9109,59.9467,247640.0
2019-01-09 10:30:00,66.89,66.89,66.7,66.84,593998.0,59.9377,59.9377,59.7675,59.8929,593998.0
2019-01-09 10:40:00,66.83,66.83,66.6,66.74,394265.0,59.884,59.884,59.6779,59.8033,394265.0
2019-01-09 10:50:00,66.74,66.82,66.72,66.81,168677.0,59.8033,59.875,59.7854,59.8661,168677.0
2019-01-09 11:00:00,66.81,66.97,66.77,66.89,328190.0,59.8661,60.0094,59.8302,59.9377,328190.0
2019-01-09 11:10:00,66.9,66.98,66.83,66.9,165627.0,59.9467,60.0184,59.884,59.9467,165627.0
2019-01-09 11:20:00,66.89,67.04,66.8,67.0,211806.0,59.9377,60.0722,59.8571,60.0363,211806.0
2019-01-09 11:30:00,66.99,67.05,66.92,66.96,99610.0,60.0274,60.0811,59.9646,60.0005,99610.0
2019-01-09 11:40:00,66.97,67.11,66.91,67.1,159070.0,60.0094,60.1349,59.9557,60.1259,159070.0
2019-01-09 11:50:00,67.1,67.21,67.04,67.1,104895.0,60.1259,60.2245,60.0722,60.1259,104895.0
2019-01-09 12:00:00,67.1,67.17,67.06,67.09,76571.0,60.1259,60.1886,60.0901,60.117,76571.0
2019-01-09 12:10:00,67.09,67.19,67.08,67.15,115411.0,60.117,60.2066,60.108,60.1707,115411.0
2019-01-09 12:20:00,67.16,67.19,67.13,67.15,62414.0,60.1797,60.2066,60.1528,60.1707,62414.0
2019-01-09 12:30:00,67.16,67.22,67.13,67.2,106628.0,60.1797,60.2334,60.1528,60.2155,106628.0
2019-01-09 12:40:00,67.2,67.31,67.17,67.26,156813.0,60.2155,60.3141,60.1886,60.2693,156813.0
2019-01-09 12:50:00,67.26,67.32,67.23,67.32,88680.0,60.2693,60.3231,60.2424,60.3231,88680.0
2019-01-09 13:00:00,67.34,67.34,67.2,67.25,272773.0,60.341,60.341,60.2155,60.2603,272773.0
2019-01-09 13:10:00,67.24,67.3,67.19,67.29,259729.0,60.2514,60.3051,60.2066,60.2962,259729.0
2019-01-09 13:20:00,67.28,67.34,67.27,67.33,333180.0,60.2872,60.341,60.2782,60.332,333180.0
2019-01-09 13:30:00,67.33,67.34,67.21,67.22,123667.0,60.332,60.341,60.2245,60.2334,123667.0
2019-01-09 13:40:00,67.21,67.23,67.15,67.16,149037.0,60.2245,60.2424,60.1707,60.1797,149037.0
2019-01-09 13:50:00,67.15,67.15,67.02,67.1,95137.0,60.1707,60.1707,60.0542,60.1259,95137.0
2019-01-09 14:00:00,67.09,67.3,67.08,67.28,316042.0,60.117,60.3051,60.108,60.2872,316042.0
2019-01-09 14:10:00,67.28,67.28,67.0,67.01,175294.0,60.2872,60.2872,60.0363,60.0453,175294.0
2019-01-09 14:20:00,67.0,67.02,66.91,67.01,151570.0,60.0363,60.0542,59.9557,60.0453,151570.0
2019-01-09 14:30:00,67.01,67.12,66.93,67.1,135356.0,60.0453,60.1438,59.9736,60.1259,135356.0
2019-01-09 14:40:00,67.09,67.26,67.05,67.26,96365.0,60.117,60.2693,60.0811,60.2693,96365.0
2019-01-09 14:50:00,67.26,67.26,67.17,67.18,113798.0,60.2693,60.2693,60.1886,60.1976,113798.0
2019-01-09 15:00:00,67.18,67.27,67.14,67.25,110452.0,60.1976,60.2782,60.1618,60.2603,110452.0
2019-01-09 15:10:00,67.24,67.31,67.2,67.28,127558.0,60.2514,60.3141,60.2155,60.2872,127558.0
2019-01-09 15:20:00,67.28,67.33,67.21,67.22,161345.0,60.2872,60.332,60.2245,60.2334,161345.0
2019-01-09 15:30:00,67.23,67.29,67.12,67.14,238142.0,60.2424,60.2962,60.1438,60.1618,238142.0
2019-01-09 15:40:00,67.14,67.16,66.94,66.97,354600.0,60.1618,60.1797,59.9825,60.0094,354600.0
2019-01-09 15:50:00,66.96,67.07,66.91,67.02,1053511.0,60.0005,60.099,59.9557,60.0542,1053511.0
2019-01-10 09:30:00,66.79,66.79,66.49,66.53,357292.0,59.8481,59.8481,59.5793,59.6152,357292.0
2019-01-10 09:40:00,66.52,66.62,66.5,66.56,297490.0,59.6062,59.6958,59.5883,59.642,297490.0
2019-01-10 09:50:00,66.56,66.74,66.56,66.74,281051.0,59.642,59.8033,59.642,59.8033,281051.0
2019-01-10 10:00:00,66.75,67.0,66.72,66.95,207864.0,59.8123,60.0363,59.7854,59.9915,207864.0
2019-01-10 10:10:00,66.95,67.02,66.76,66.91,348393.0,59.9915,60.0542,59.8213,59.9557,348393.0
2019-01-10 10:20:00,66.9,67.11,66.9,67.09,239544.0,59.9467,60.1349,59.9467,60.117,239544.0
2019-01-10 10:30:00,67.08,67.11,67.0,67.07,124015.0,60.108,60.1349,60.0363,60.099,124015.0
2019-01-10 10:40:00,67.07,67.09,66.99,67.08,128703.0,60.099,60.117,60.0274,60.108,128703.0
2019-01-10 10:50:00,67.09,67.24,67.07,67.22,90324.0,60.117,60.2514,60.099,60.2334,90324.0
2019-01-10 11:00:00,67.23,67.28,67.16,67.25,86123.0,60.2424,60.2872,60.1797,60.2603,86123.0
2019-01-10 11:10:00,67.25,67.37,67.25,67.29,353744.0,60.2603,60.3679,60.2603,60.2962,353744.0
2019-01-10 11:20:00,67.29,67.31,67.18,67.21,156440.0,60.2962,60.3141,60.1976,60.2245,156440.0
2019-01-10 11:30:00,67.23,67.47,67.22,67.44,118635.0,60.2424,60.4575,60.2334,60.4306,118635.0
2019-01-10 11:40:00,67.45,67.47,67.34,67.41,52374.0,60.4395,60.4575,60.341,60.4037,52374.0
2019-01-10 11:50:00,67.42,67.46,67.36,67.45,74433.0,60.4127,60.4485,60.3589,60.4395,74433.0
2019-01-10 12:00:00,67.45,67.5,67.31,67.31,131349.0,60.4395,60.4843,60.3141,60.3141,131349.0
2019-01-10 12:10:00,67.31,67.42,67.3,67.41,50217.0,60.3141,60.4127,60.3051,60.4037,50217.0
2019-01-10 12:20:00,67.4,67.55,67.35,67.52,80961.0,60.3947,60.5291,60.3499,60.5023,80961.0
2019-01-10 12:30:00,67.53,67.6,67.51,67.6,229423.0,60.5112,60.5739,60.4933,60.5739,229423.0
2019-01-10 12:40:00,67.6,67.73,67.48,67.67,209715.0,60.5739,60.6904,60.4664,60.6367,209715.0
2019-01-10 12:50:00,67.68,67.77,67.62,67.66,117194.0,60.6456,60.7263,60.5919,60.6277,117194.0
2019-01-10 13:00:00,67.66,67.69,67.37,67.37,183853.0,60.6277,60.6546,60.3679,60.3679,183853.0
2019-01-10 13:10:00,67.37,67.42,67.26,67.33,150751.0,60.3679,60.4127,60.2693,60.332,150751.0
2019-01-10 13:20:00,67.33,67.41,67.28,67.4,336963.0,60.332,60.4037,60.2872,60.3947,336963.0
2019-01-10 13:30:00,67.41,67.43,67.3,67.33,90332.0,60.4037,60.4216,60.3051,60.332,90332.0
2019-01-10 13:40:00,67.33,67.38,67.24,67.34,195337.0,60.332,60.3768,60.2514,60.341,195337.0
2019-01-10 13:50:00,67.34,67.42,67.31,67.41,54604.0,60.341,60.4127,60.3141,60.4037,54604.0
2019-01-10 14:00:00,67.43,67.68,67.43,67.68,235861.0,60.4216,60.6456,60.4216,60.6456,235861.0
2019-01-10 14:10:00,67.67,67.77,67.65,67.77,170082.0,60.6367,60.7263,60.6188,60.7263,170082.0
2019-01-10 14:20:00,67.78,67.89,67.75,67.77,209609.0,60.7352,60.8338,60.7084,60.7263,209609.0
2019-01-10 14:30:00,67.78,67.8,67.72,67.75,329638.0,60.7352,60.7532,60.6815,60.7084,329638.0
2019-01-10 14:40:00,67.75,67.89,67.7,67.71,155947.0,60.7084,60.8338,60.6636,60.6725,155947.0
2019-01-10 14:50:00,67.7,67.77,67.61,67.76,183798.0,60.6636,60.7263,60.5829,60.7173,183798.0
2019-01-10 15:00:00,67.75,67.84,67.72,67.77,343684.0,60.7084,60.789,60.6815,60.7263,343684.0
2019-01-10 15:10:00,67.76,67.83,67.71,67.77,193302.0,60.7173,60.78,60.6725,60.7263,193302.0
2019-01-10 15:20:00,67.78,67.86,67.74,67.85,122386.0,60.7352,60.8069,60.6994,60.798,122386.0
2019-01-10 15:30:00,67.85,67.92,67.79,67.9,228279.0,60.798,60.8607,60.7442,60.8428,228279.0
2019-01-10 15:40:00,67.9,68.0,67.89,67.91,374200.0,60.8428,60.9324,60.8338,60.8517,374200.0
2019-01-10 15:50:00,67.92,68.02,67.92,67.95,918444.0,60.8607,60.9503,60.8607,60.8876,918444.0
2019-01-11 09:30:00,67.48,67.55,67.32,67.33,596699.0,60.4664,60.5291,60.3231,60.332,596699.0
2019-01-11 09:40:00,67.33,67.45,67.24,67.4,325709.0,60.332,60.4395,60.2514,60.3947,325709.0
2019-01-11 09:50:00,67.39,67.5,67.25,67.47,341218.0,60.3858,60.4843,60.2603,60.4575,341218.0
2019-01-11 10:00:00,67.48,67.58,67.42,67.57,238006.0,60.4664,60.556,60.4127,60.5471,238006.0
2019-01-11 10:10:00,67.58,67.58,67.47,67.53,211779.0,60.556,60.556,60.4575,60.5112,211779.0
2019-01-11 10:20:00,67.54,67.54,67.27,67.27,298223.0,60.5202,60.5202,60.2782,60.2782,298223.0
2019-01-11 10:30:00,67.27,67.42,67.24,67.4,201972.0,60.2782,60.4127,60.2514,60.3947,201972.0
2019-01-11 10:40:00,67.41,67.47,67.36,67.42,114375.0,60.4037,60.4575,60.3589,60.4127,114375.0
2019-01-11 10:50:00,67.42,67.64,67.34,67.64,134105.0,60.4127,60.6098,60.341,60.6098,134105.0
2019-01-11 11:00:00,67.64,67.7,67.54,67.58,132059.0,60.6098,60.6636,60.5202,60.556,132059.0
2019-01-11 11:10:00,67.58,67.6,67.44,67.58,197007.0,60.556,60.5739,60.4306,60.556,197007.0
2019-01-11 11:20:00,67.57,67.6,67.52,67.57,199444.0,60.5471,60.5739,60.5023,60.5471,199444.0
2019-01-11 11:30:00,67.57,67.63,67.54,67.59,65120.0,60.5471,60.6008,60.5202,60.565,65120.0
2019-01-11 11:40:00,67.59,67.82,67.59,67.81,141032.0,60.565,60.7711,60.565,60.7621,141032.0
2019-01-11 11:50:00,67.81,67.81,67.71,67.74,77539.0,60.7621,60.7621,60.6725,60.6994,77539.0
2019-01-11 12:00:00,67.73,67.79,67.7,67.71,153549.0,60.6904,60.7442,60.6636,60.6725,153549.0
2019-01-11 12:10:00,67.7,67.75,67.66,67.71,71843.0,60.6636,60.7084,60.6277,60.6725,71843.0
2019-01-11 12:20:00,67.72,67.75,67.64,67.71,170611.0,60.6815,60.7084,60.6098,60.6725,170611.0
2019-01-11 12:30:00,67.71,67.85,67.69,67.8,92381.0,60.6725,60.798,60.6546,60.7532,92381.0
2019-01-11 12:40:00,67.81,67.84,67.75,67.81,106465.0,60.7621,60.789,60.7084,60.7621,106465.0
2019-01-11 12:50:00,67.81,67.88,67.81,67.81,110370.0,60.7621,60.8248,60.7621,60.7621,110370.0
2019-01-11 13:00:00,67.8,67.82,67.7,67.78,124021.0,60.7532,60.7711,60.6636,60.7352,124021.0
2019-01-11 13:10:00,67.79,67.79,67.68,67.75,217368.0,60.7442,60.7442,60.6456,60.7084,217368.0
2019-01-11 13:20:00,67.75,67.75,67.63,67.66,175822.0,60.7084,60.7084,60.6008,60.6277,175822.0
2019-01-11 13:30:00,67.67,67.72,67.64,67.67,190736.0,60.6367,60.6815,60.6098,60.6367,190736.0
2019-01-11 13:40:00,67.68,67.74,67.67,67.7,178345.0,60.6456,60.6994,60.6367,60.6636,178345.0
2019-01-11 13:50:00,67.7,67.77,67.68,67.73,143490.0,60.6636,60.7263,60.6456,60.6904,143490.0
2019-01-11 14:00:00,67.74,67.77,67.69,67.76,155755.0,60.6994,60.7263,60.6546,60.7173,155755.0
2019-01-11 14:10:00,67.76,67.83,67.75,67.78,152312.0,60.7173,60.78,60.7084,60.7352,152312.0
2019-01-11 14:20:00,67.79,67.83,67.75,67.81,145997.0,60.7442,60.78,60.7084,60.7621,145997.0
2019-01-11 14:30:00,67.81,67.91,67.78,67.86,740694.0,60.7621,60.8517,60.7352,60.8069,740694.0
2019-01-11 14:40:00,67.86,67.89,67.78,67.81,141888.0,60.8069,60.8338,60.7352,60.7621,141888.0
2019-01-11 14:50:00,67.81,67.83,67.68,67.69,258576.0,60.7621,60.78,60.6456,60.6546,258576.0
2019-01-11 15:00:00,67.69,67.81,67.67,67.75,262361.0,60.6546,60.7621,60.6367,60.7084,262361.0
2019-01-11 15:10:00,67.76,67.78,67.7,67.73,181345.0,60.7173,60.7352,60.6636,60.6904,181345.0
2019-01-11 15:20:00,67.73,67.76,67.68,67.69,259721.0,60.6904,60.7173,60.6456,60.6546,259721.0
2019-01-11 15:30:00,67.69,67.86,67.68,67.83,290745.0,60.6546,60.8069,60.6456,60.78,290745.0
2019-01-11 15:40:00,67.83,67.89,67.81,67.89,412736.0,60.78,60.8338,60.7621,60.8338,412736.0
2019-01-11 15:50:00,67.88,67.9,67.82,67.88,871081.0,60.8248,60.8428,60.7711,60.8248,871081.0
2019-01-14 09:30:00,67.37,67.42,67.16,67.34,364570.0,60.3679,60.4127,60.1797,60.341,364570.0
2019-01-14 09:40:00,67.33,67.5,67.32,67.48,291459.0,60.332,60.4843,60.3231,60.4664,291459.0
2019-01-14 09:50:00,67.47,67.63,67.47,67.54,166181.0,60.4575,60.6008,60.4575,60.5202,166181.0
2019-01-14 10:00:00,67.55,67.75,67.51,67.73,190789.0,60.5291,60.7084,60.4933,60.6904,190789.0
2019-01-14 10:10:00,67.74,67.75,67.55,67.67,150782.0,60.6994,60.7084,60.5291,60.6367,150782.0
2019-01-14 10:20:00,67.68,67.7,67.55,67.61,223581.0,60.6456,60.6636,60.5291,60.5829,223581.0
2019-01-14 10:30:00,67.61,67.69,67.57,67.61,192454.0,60.5829,60.6546,60.5471,60.5829,192454.0
2019-01-14 10:40:00,67.61,67.71,67.53,67.57,132624.0,60.5829,60.6725,60.5112,60.5471,132624.0
2019-01-14 10:50:00,67.56,67.69,67.51,67.61,86936.0,60.5381,60.6546,60.4933,60.5829,86936.0
2019-01-14 11:00:00,67.6,67.66,67.53,67.57,126356.0,60.5739,60.6277,60.5112,60.5471,126356.0
2019-01-14 11:10:00,67.57,67.61,67.46,67.48,107135.0,60.5471,60.5829,60.4485,60.4664,107135.0
2019-01-14 11:20:00,67.47,67.54,67.46,67.51,80645.0,60.4575,60.5202,60.4485,60.4933,80645.0
2019-01-14 11:30:00,67.51,67.7,67.49,67.67,99964.0,60.4933,60.6636,60.4754,60.6367,99964.0
2019-01-14 11:40:00,67.67,67.7,67.63,67.64,89674.0,60.6367,60.6636,60.6008,60.6098,89674.0
2019-01-14 11:50:00,67.64,67.68,67.53,67.56,97460.0,60.6098,60.6456,60.5112,60.5381,97460.0
2019-01-14 12:00:00,67.56,67.61,67.47,67.6,114427.0,60.5381,60.5829,60.4575,60.5739,114427.0
2019-01-14 12:10:00,67.59,67.81,67.59,67.8,80061.0,60.565,60.7621,60.565,60.7532,80061.0
2019-01-14 12:20:00,67.8,67.8,67.74,67.79,75622.0,60.7532,60.7532,60.6994,60.7442,75622.0
2019-01-14 12:30:00,67.79,67.8,67.74,67.78,184395.0,60.7442,60.7532,60.6994,60.7352,184395.0
2019-01-14 12:40:00,67.79,67.85,67.77,67.79,94769.0,60.7442,60.798,60.7263,60.7442,94769.0
2019-01-14 12:50:00,67.79,67.82,67.78,67.8,69921.0,60.7442,60.7711,60.7352,60.7532,69921.0
2019-01-14 13:00:00,67.8,67.82,67.75,67.82,72415.0,60.7532,60.7711,60.7084,60.7711,72415.0
2019-01-14 13:10:00,67.83,67.92,67.81,67.92,107114.0,60.78,60.8607,60.7621,60.8607,107114.0
2019-01-14 13:20:00,67.91,67.95,67.86,67.88,60222.0,60.8517,60.8876,60.8069,60.8248,60222.0
2019-01-14 13:30:00,67.88,67.92,67.86,67.92,83547.0,60.8248,60.8607,60.8069,60.8607,83547.0
2019-01-14 13:40:00,67.92,67.98,67.91,67.98,170670.0,60.8607,60.9145,60.8517,60.9145,170670.0
2019-01-14 13:50:00,67.98,67.98,67.91,67.94,154569.0,60.9145,60.9145,60.8517,60.8786,154569.0
2019-01-14 14:00:00,67.94,68.01,67.89,67.93,445446.0,60.8786,60.9413,60.8338,60.8697,445446.0
2019-01-14 14:10:00,67.93,67.96,67.9,67.92,350489.0,60.8697,60.8965,60.8428,60.8607,350489.0
2019-01-14 14:20:00,67.92,67.95,67.87,67.91,445012.0,60.8607,60.8876,60.8159,60.8517,445012.0
2019-01-14 14:30:00,67.91,67.99,67.91,67.96,125506.0,60.8517,60.9234,60.8517,60.8965,125506.0
2019-01-14 14:40:00,67.97,68.04,67.96,68.03,154557.0,60.9055,60.9682,60.8965,60.9593,154557.0
2019-01-14 14:50:00,68.02,68.15,68.02,68.13,183922.0,60.9503,61.0668,60.9503,61.0489,183922.0
2019-01-14 15:00:00,68.13,68.17,68.06,68.09,446277.0,61.0489,61.0847,60.9861,61.013,446277.0
2019-01-14 15:10:00,68.08,68.1,68.0,68.01,239894.0,61.0041,61.022,60.9324,60.9413,239894.0
2019-01-14 15:20:00,68.02,68.06,67.96,67.97,310039.0,60.9503,60.9861,60.8965,60.9055,310039.0
2019-01-14 15:30:00,67.97,68.02,67.93,67.96,260387.0,60.9055,60.9503,60.8697,60.8965,260387.0
2019-01-14 15:40:00,67.95,67.96,67.85,67.87,472744.0,60.8876,60.8965,60.798,60.8159,472744.0
2019-01-14 15:50:00,67.87,67.95,67.8,67.86,1089937.0,60.8159,60.8876,60.7532,60.8069,1089937.0
2019-01-15 09:30:00,67.8,68.09,67.7,68.0,590526.0,60.7532,61.013,60.6636,60.9324,590526.0
2019-01-15 09:40:00,68.0,68.01,67.72,67.72,566513.0,60.9324,60.9413,60.6815,60.6815,566513.0
2019-01-15 09:50:00,67.72,67.79,67.48,67.53,431050.0,60.6815,60.7442,60.4664,60.5112,431050.0
2019-01-15 10:00:00,67.54,67.85,67.54,67.67,409071.0,60.5202,60.798,60.5202,60.6367,409071.0
2019-01-15 10:10:00,67.68,67.68,67.28,67.37,767788.0,60.6456,60.6456,60.2872,60.3679,767788.0
2019-01-15 10:20:00,67.38,67.43,67.27,67.36,282338.0,60.3768,60.4216,60.2782,60.3589,282338.0
2019-01-15 10:30:00,67.37,67.45,67.33,67.44,194937.0,60.3679,60.4395,60.332,60.4306,194937.0
2019-01-15 10:40:00,67.44,67.55,67.35,67.4,270109.0,60.4306,60.5291,60.3499,60.3947,270109.0
2019-01-15 10:50:00,67.41,67.54,67.4,67.52,185724.0,60.4037,60.5202,60.3947,60.5023,185724.0
2019-01-15 11:00:00,67.52,67.55,67.44,67.48,125848.0,60.5023,60.5291,60.4306,60.4664,125848.0
2019-01-15 11:10:00,67.48,67.5,67.36,67.46,117595.0,60.4664,60.4843,60.3589,60.4485,117595.0
2019-01-15 11:20:00,67.46,67.47,67.33,67.44,105529.0,60.4485,60.4575,60.332,60.4306,105529.0
2019-01-15 11:30:00,67.44,67.44,67.35,67.41,95441.0,60.4306,60.4306,60.3499,60.4037,95441.0
2019-01-15 11:40:00,67.4,67.51,67.37,67.5,201742.0,60.3947,60.4933,60.3679,60.4843,201742.0
2019-01-15 11:50:00,67.5,67.65,67.45,67.61,362777.0,60.4843,60.6188,60.4395,60.5829,362777.0
2019-01-15 12:00:00,67.62,67.79,67.6,67.69,183304.0,60.5919,60.7442,60.5739,60.6546,183304.0
2019-01-15 12:10:00,67.69,67.8,67.69,67.75,98508.0,60.6546,60.7532,60.6546,60.7084,98508.0
2019-01-15 12:20:00,67.75,67.81,67.71,67.74,83764.0,60.7084,60.7621,60.6725,60.6994,83764.0
2019-01-15 12:30:00,67.74,67.76,67.64,67.7,127718.0,60.6994,60.7173,60.6098,60.6636,127718.0
2019-01-15 12:40:00,67.71,67.74,67.66,67.69,116146.0,60.6725,60.6994,60.6277,60.6546,116146.0
2019-01-15 12:50:00,67.68,67.7,67.57,67.61,150325.0,60.6456,60.6636,60.5471,60.5829,150325.0
2019-01-15 13:00:00,67.6,67.64,67.56,67.63,78073.0,60.5739,60.6098,60.5381,60.6008,78073.0
2019-01-15 13:10:00,67.63,67.63,67.52,67.59,104025.0,60.6008,60.6008,60.5023,60.565,104025.0
2019-01-15 13:20:00,67.59,67.62,67.56,67.58,64457.0,60.565,60.5919,60.5381,60.556,64457.0
2019-01-15 13:30:00,67.57,67.66,67.57,67.61,88814.0,60.5471,60.6277,60.5471,60.5829,88814.0
2019-01-15 13:40:00,67.62,67.64,67.57,67.61,212335.0,60.5919,60.6098,60.5471,60.5829,212335.0
2019-01-15 13:50:00,67.62,67.71,67.61,67.69,127280.0,60.5919,60.6725,60.5829,60.6546,127280.0
2019-01-15 14:00:00,67.69,67.77,67.64,67.71,114100.0,60.6546,60.7263,60.6098,60.6725,114100.0
2019-01-15 14:10:00,67.71,67.75,67.64,67.7,134018.0,60.6725,60.7084,60.6098,60.6636,134018.0
2019-01-15 14:20:00,67.67,67.67,67.42,67.45,229574.0,60.6367,60.6367,60.4127,60.4395,229574.0
2019-01-15 14:30:00,67.44,67.52,67.36,67.45,324238.0,60.4306,60.5023,60.3589,60.4395,324238.0
2019-01-15 14:40:00,67.44,67.55,67.42,67.47,315183.0,60.4306,60.5291,60.4127,60.4575,315183.0
2019-01-15 14:50:00,67.47,67.55,67.45,67.5,257246.0,60.4575,60.5291,60.4395,60.4843,257246.0
2019-01-15 15:00:00,67.5,67.6,67.47,67.58,235498.0,60.4843,60.5739,60.4575,60.556,235498.0
2019-01-15 15:10:00,67.59,67.6,67.52,67.54,312062.0,60.565,60.5739,60.5023,60.5202,312062.0
2019-01-15 15:20:00,67.54,67.57,67.5,67.56,296851.0,60.5202,60.5471,60.4843,60.5381,296851.0
2019-01-15 15:30:00,67.56,67.58,67.47,67.52,515586.0,60.5381,60.556,60.4575,60.5023,515586.0
2019-01-15 15:40:00,67.52,67.69,67.49,67.63,729157.0,60.5023,60.6546,60.4754,60.6008,729157.0
2019-01-15 15:50:00,67.63,67.67,67.56,67.65,1177723.0,60.6008,60.6367,60.5381,60.6188,1177723.0
2019-01-16 09:30:00,67.74,67.98,67.63,67.9,346231.0,60.6994,60.9145,60.6008,60.8428,346231.0
2019-01-16 09:40:00,67.9,68.03,67.83,67.9,462165.0,60.8428,60.9593,60.78,60.8428,462165.0
2019-01-16 09:50:00,67.9,67.97,67.88,67.93,162482.0,60.8428,60.9055,60.8248,60.8697,162482.0
2019-01-16 10:00:00,67.94,68.02,67.89,67.98,136035.0,60.8786,60.9503,60.8338,60.9145,136035.0
2019-01-16 10:10:00,67.98,68.01,67.92,67.99,178559.0,60.9145,60.9413,60.8607,60.9234,178559.0
2019-01-16 10:20:00,68.0,68.02,67.85,67.86,260113.0,60.9324,60.9503,60.798,60.8069,260113.0
2019-01-16 10:30:00,67.86,67.89,67.71,67.73,485733.0,60.8069,60.8338,60.6725,60.6904,485733.0
2019-01-16 10:40:00,67.72,67.85,67.62,67.85,222106.0,60.6815,60.798,60.5919,60.798,222106.0
2019-01-16 10:50:00,67.85,67.93,67.84,67.9,213699.0,60.798,60.8697,60.789,60.8428,213699.0
2019-01-16 11:00:00,67.91,67.94,67.78,67.85,305237.0,60.8517,60.8786,60.7352,60.798,305237.0
2019-01-16 11:10:00,67.86,68.02,67.82,67.99,183819.0,60.8069,60.9503,60.7711,60.9234,183819.0
2019-01-16 11:20:00,68.0,68.02,67.93,68.0,119015.0,60.9324,60.9503,60.8697,60.9324,119015.0
2019-01-16 11:30:00,67.99,68.06,67.94,67.95,99824.0,60.9234,60.9861,60.8786,60.8876,99824.0
2019-01-16 11:40:00,67.94,67.95,67.75,67.75,142394.0,60.8786,60.8876,60.7084,60.7084,142394.0
2019-01-16 11:50:00,67.76,67.77,67.65,67.7,153486.0,60.7173,60.7263,60.6188,60.6636,153486.0
2019-01-16 12:00:00,67.7,67.75,67.68,67.71,304812.0,60.6636,60.7084,60.6456,60.6725,304812.0
2019-01-16 12:10:00,67.72,67.77,67.64,67.76,171677.0,60.6815,60.7263,60.6098,60.7173,171677.0
2019-01-16 12:20:00,67.76,67.79,67.69,67.78,143539.0,60.7173,60.7442,60.6546,60.7352,143539.0
2019-01-16 12:30:00,67.79,67.8,67.7,67.73,106512.0,60.7442,60.7532,60.6636,60.6904,106512.0
2019-01-16 12:40:00,67.74,67.81,67.74,67.76,69903.0,60.6994,60.7621,60.6994,60.7173,69903.0
2019-01-16 12:50:00,67.76,67.79,67.73,67.76,79101.0,60.7173,60.7442,60.6904,60.7173,79101.0
2019-01-16 13:00:00,67.75,67.75,67.65,67.7,106468.0,60.7084,60.7084,60.6188,60.6636,106468.0
2019-01-16 13:10:00,67.7,67.7,67.63,67.67,106943.0,60.6636,60.6636,60.6008,60.6367,106943.0
2019-01-16 13:20:00,67.67,67.7,67.65,67.68,81883.0,60.6367,60.6636,60.6188,60.6456,81883.0
2019-01-16 13:30:00,67.69,67.76,67.68,67.73,112229.0,60.6546,60.7173,60.6456,60.6904,112229.0
2019-01-16 13:40:00,67.73,67.81,67.71,67.78,103900.0,60.6904,60.7621,60.6725,60.7352,103900.0
2019-01-16 13:50:00,67.79,67.82,67.75,67.8,297792.0,60.7442,60.7711,60.7084,60.7532,297792.0
2019-01-16 14:00:00,67.8,67.84,67.79,67.81,326473.0,60.7532,60.789,60.7442,60.7621,326473.0
2019-01-16 14:10:00,67.82,67.85,67.79,67.83,122601.0,60.7711,60.798,60.7442,60.78,122601.0
2019-01-16 14:20:00,67.83,67.9,67.82,67.87,199960.0,60.78,60.8428,60.7711,60.8159,199960.0
2019-01-16 14:30:00,67.88,67.94,67.86,67.89,170714.0,60.8248,60.8786,60.8069,60.8338,170714.0
2019-01-16 14:40:00,67.89,67.93,67.87,67.89,215239.0,60.8338,60.8697,60.8159,60.8338,215239.0
2019-01-16 14:50:00,67.9,67.91,67.81,67.82,217264.0,60.8428,60.8517,60.7621,60.7711,217264.0
2019-01-16 15:00:00,67.82,67.91,67.81,67.86,110611.0,60.7711,60.8517,60.7621,60.8069,110611.0
2019-01-16 15:10:00,67.87,67.88,67.8,67.86,119298.0,60.8159,60.8248,60.7532,60.8069,119298.0
2019-01-16 15:20:00,67.86,67.89,67.84,67.87,103374.0,60.8069,60.8338,60.789,60.8159,103374.0
2019-01-16 15:30:00,67.87,67.89,67.77,67.8,240501.0,60.8159,60.8338,60.7263,60.7532,240501.0
2019-01-16 15:40:00,67.81,67.81,67.72,67.8,332134.0,60.7621,60.7621,60.6815,60.7532,332134.0
2019-01-16 15:50:00,67.8,67.84,67.7,67.72,866064.0,60.7532,60.789,60.6636,60.6815,866064.0
2019-01-17 09:30:00,67.44,67.87,67.35,67.69,592167.0,60.4306,60.8159,60.3499,60.6546,592167.0
2019-01-17 09:40:00,67.69,67.77,67.62,67.75,332792.0,60.6546,60.7263,60.5919,60.7084,332792.0
2019-01-17 09:50:00,67.75,67.89,67.69,67.88,299284.0,60.7084,60.8338,60.6546,60.8248,299284.0
2019-01-17 10:00:00,67.88,67.89,67.8,67.85,157493.0,60.8248,60.8338,60.7532,60.798,157493.0
2019-01-17 10:10:00,67.85,68.04,67.84,67.9,261762.0,60.798,60.9682,60.789,60.8428,261762.0
2019-01-17 10:20:00,67.91,67.99,67.82,67.96,316062.0,60.8517,60.9234,60.7711,60.8965,316062.0
2019-01-17 10:30:00,67.97,68.0,67.91,67.94,370694.0,60.9055,60.9324,60.8517,60.8786,370694.0
2019-01-17 10:40:00,67.94,68.03,67.93,67.99,300153.0,60.8786,60.9593,60.8697,60.9234,300153.0
2019-01-17 10:50:00,67.98,68.08,67.95,68.06,271157.0,60.9145,61.0041,60.8876,60.9861,271157.0
2019-01-17 11:00:00,68.07,68.19,68.07,68.18,298907.0,60.9951,61.1026,60.9951,61.0937,298907.0
2019-01-17 11:10:00,68.17,68.27,68.16,68.18,305168.0,61.0847,61.1743,61.0757,61.0937,305168.0
2019-01-17 11:20:00,68.18,68.3,68.17,68.28,365753.0,61.0937,61.2012,61.0847,61.1833,365753.0
2019-01-17 11:30:00,68.28,68.35,68.24,68.3,296684.0,61.1833,61.246,61.1474,61.2012,296684.0
2019-01-17 11:40:00,68.3,68.41,68.28,68.33,651126.0,61.2012,61.2998,61.1833,61.2281,651126.0
2019-01-17 11:50:00,68.32,68.32,68.24,68.26,571959.0,61.2191,61.2191,61.1474,61.1654,571959.0
2019-01-17 12:00:00,68.26,68.28,68.2,68.23,292067.0,61.1654,61.1833,61.1116,61.1385,292067.0
2019-01-17 12:10:00,68.23,68.31,68.22,68.28,308840.0,61.1385,61.2102,61.1295,61.1833,308840.0
2019-01-17 12:20:00,68.28,68.28,68.2,68.24,279094.0,61.1833,61.1833,61.1116,61.1474,279094.0
2019-01-17 12:30:00,68.24,68.27,68.21,68.23,253182.0,61.1474,61.1743,61.1205,61.1385,253182.0
2019-01-17 12:40:00,68.23,68.26,68.17,68.19,302481.0,61.1385,61.1654,61.0847,61.1026,302481.0
2019-01-17 12:50:00,68.19,68.19,68.1,68.13,280938.0,61.1026,61.1026,61.022,61.0489,280938.0
2019-01-17 13:00:00,68.13,68.24,68.12,68.24,258874.0,61.0489,61.1474,61.0399,61.1474,258874.0
2019-01-17 13:10:00,68.24,68.29,68.24,68.24,260994.0,61.1474,61.1922,61.1474,61.1474,260994.0
2019-01-17 13:20:00,68.25,68.34,68.24,68.28,330892.0,61.1564,61.237,61.1474,61.1833,330892.0
2019-01-17 13:30:00,68.29,68.31,68.27,68.29,294269.0,61.1922,61.2102,61.1743,61.1922,294269.0
2019-01-17 13:40:00,68.28,68.29,68.23,68.25,278195.0,61.1833,61.1922,61.1385,61.1564,278195.0
2019-01-17 13:50:00,68.25,68.29,68.21,68.28,244873.0,61.1564,61.1922,61.1205,61.1833,244873.0
2019-01-17 14:00:00,68.28,68.3,68.25,68.27,266398.0,61.1833,61.2012,61.1564,61.1743,266398.0
2019-01-17 14:10:00,68.28,68.29,68.24,68.27,299468.0,61.1833,61.1922,61.1474,61.1743,299468.0
2019-01-17 14:20:00,68.27,68.27,68.18,68.22,433433.0,61.1743,61.1743,61.0937,61.1295,433433.0
2019-01-17 14:30:00,68.22,68.5,68.21,68.44,698688.0,61.1295,61.3804,61.1205,61.3266,698688.0
2019-01-17 14:40:00,68.45,69.2,68.45,69.14,2786650.0,61.3356,62.0077,61.3356,61.9539,2786650.0
2019-01-17 14:50:00,69.15,69.26,68.61,68.69,2342751.0,61.9628,62.0614,61.479,61.5507,2342751.0
2019-01-17 15:00:00,68.69,68.7,68.44,68.56,1732136.0,61.5507,61.5596,61.3266,61.4342,1732136.0
2019-01-17 15:10:00,68.56,68.61,68.48,68.6,661079.0,61.4342,61.479,61.3625,61.47,661079.0
2019-01-17 15:20:00,68.6,68.75,68.56,68.75,428051.0,61.47,61.6044,61.4342,61.6044,428051.0
2019-01-17 15:30:00,68.74,68.84,68.72,68.78,480852.0,61.5955,61.6851,61.5775,61.6313,480852.0
2019-01-17 15:40:00,68.79,68.82,68.68,68.69,611477.0,61.6403,61.6671,61.5417,61.5507,611477.0
2019-01-17 15:50:00,68.69,68.87,68.64,68.87,1852472.0,61.5507,61.712,61.5059,61.712,1852472.0
2019-01-18 09:30:00,69.48,69.61,69.27,69.52,1272956.0,62.2586,62.375,62.0704,62.2944,1272956.0
2019-01-18 09:40:00,69.52,69.73,69.35,69.67,1082442.0,62.2944,62.4826,62.1421,62.4288,1082442.0
2019-01-18 09:50:00,69.66,69.68,69.53,69.68,433475.0,62.4198,62.4378,62.3034,62.4378,433475.0
2019-01-18 10:00:00,69.68,69.69,69.5,69.55,893228.0,62.4378,62.4467,62.2765,62.3213,893228.0
2019-01-18 10:10:00,69.54,69.98,69.54,69.84,913416.0,62.3123,62.7066,62.3123,62.5811,913416.0
2019-01-18 10:20:00,69.85,69.91,69.71,69.75,968655.0,62.5901,62.6439,62.4646,62.5005,968655.0
2019-01-18 10:30:00,69.77,69.88,69.75,69.82,356845.0,62.5184,62.617,62.5005,62.5632,356845.0
2019-01-18 10:40:00,69.81,70.01,69.77,69.89,819888.0,62.5543,62.7335,62.5184,62.6259,819888.0
2019-01-18 10:50:00,69.88,70.02,69.87,69.98,961256.0,62.617,62.7424,62.608,62.7066,961256.0
2019-01-18 11:00:00,69.97,70.16,69.95,70.1,536045.0,62.6976,62.8679,62.6797,62.8141,536045.0
2019-01-18 11:10:00,70.11,70.11,69.96,69.98,283386.0,62.8231,62.8231,62.6887,62.7066,283386.0
2019-01-18 11:20:00,69.97,70.18,69.96,70.15,250901.0,62.6976,62.8858,62.6887,62.8589,250901.0
2019-01-18 11:30:00,70.15,70.19,70.07,70.17,179244.0,62.8589,62.8948,62.7872,62.8768,179244.0
2019-01-18 11:40:00,70.18,70.22,70.13,70.15,583772.0,62.8858,62.9216,62.841,62.8589,583772.0
2019-01-18 11:50:00,70.16,70.22,70.11,70.22,138456.0,62.8679,62.9216,62.8231,62.9216,138456.0
2019-01-18 12:00:00,70.23,70.3,70.17,70.24,328713.0,62.9306,62.9933,62.8768,62.9396,328713.0
2019-01-18 12:10:00,70.25,70.42,70.23,70.33,234826.0,62.9485,63.1009,62.9306,63.0202,234826.0
2019-01-18 12:20:00,70.33,70.44,70.3,70.4,138259.0,63.0202,63.1188,62.9933,63.0829,138259.0
2019-01-18 12:30:00,70.39,70.42,70.27,70.27,143382.0,63.074,63.1009,62.9664,62.9664,143382.0
2019-01-18 12:40:00,70.28,70.38,70.26,70.28,126999.0,62.9754,63.065,62.9575,62.9754,126999.0
2019-01-18 12:50:00,70.28,70.33,70.21,70.3,133637.0,62.9754,63.0202,62.9127,62.9933,133637.0
2019-01-18 13:00:00,70.31,70.36,70.23,70.25,139380.0,63.0023,63.0471,62.9306,62.9485,139380.0
2019-01-18 13:10:00,70.26,70.27,70.17,70.23,122125.0,62.9575,62.9664,62.8768,62.9306,122125.0
2019-01-18 13:20:00,70.23,70.27,70.14,70.17,275876.0,62.9306,62.9664,62.85,62.8768,275876.0
2019-01-18 13:30:00,70.17,70.21,70.04,70.06,345932.0,62.8768,62.9127,62.7603,62.7783,345932.0
2019-01-18 13:40:00,70.06,70.17,70.03,70.15,193303.0,62.7783,62.8768,62.7514,62.8589,193303.0
2019-01-18 13:50:00,70.15,70.21,70.13,70.2,187622.0,62.8589,62.9127,62.841,62.9037,187622.0
2019-01-18 14:00:00,70.2,70.23,70.14,70.23,184728.0,62.9037,62.9306,62.85,62.9306,184728.0
2019-01-18 14:10:00,70.23,70.24,70.11,70.12,139998.0,62.9306,62.9396,62.8231,62.832,139998.0
2019-01-18 14:20:00,70.12,70.17,70.08,70.13,285432.0,62.832,62.8768,62.7962,62.841,285432.0
2019-01-18 14:30:00,70.12,70.13,69.98,69.99,210471.0,62.832,62.841,62.7066,62.7155,210471.0
2019-01-18 14:40:00,70.0,70.07,69.94,70.04,210855.0,62.7245,62.7872,62.6707,62.7603,210855.0
2019-01-18 14:50:00,70.04,70.09,70.01,70.03,151036.0,62.7603,62.8051,62.7335,62.7514,151036.0
2019-01-18 15:00:00,70.03,70.04,69.95,69.98,152000.0,62.7514,62.7603,62.6797,62.7066,152000.0
2019-01-18 15:10:00,69.98,70.11,69.96,70.1,258289.0,62.7066,62.8231,62.6887,62.8141,258289.0
2019-01-18 15:20:00,70.1,70.11,70.01,70.03,235603.0,62.8141,62.8231,62.7335,62.7514,235603.0
2019-01-18 15:30:00,70.04,70.13,70.01,70.11,370070.0,62.7603,62.841,62.7335,62.8231,370070.0
2019-01-18 15:40:00,70.12,70.19,70.06,70.06,609624.0,62.832,62.8948,62.7783,62.7783,609624.0
2019-01-18 15:50:00,70.06,70.17,70.0,70.15,2485325.0,62.7783,62.8768,62.7245,62.8589,2485325.0
2019-01-22 09:30:00,69.59,69.61,69.24,69.26,478535.0,62.3571,62.375,62.0435,62.0614,478535.0
2019-01-22 09:40:00,69.26,69.29,69.0,69.01,527107.0,62.0614,62.0883,61.8284,61.8374,527107.0
2019-01-22 09:50:00,69.01,69.09,68.89,69.06,395224.0,61.8374,61.9091,61.7299,61.8822,395224.0
2019-01-22 10:00:00,69.05,69.08,68.94,69.01,360002.0,61.8732,61.9001,61.7747,61.8374,360002.0
2019-01-22 10:10:00,69.0,69.14,68.99,69.06,302858.0,61.8284,61.9539,61.8195,61.8822,302858.0
2019-01-22 10:20:00,69.07,69.2,69.05,69.17,205082.0,61.8912,62.0077,61.8732,61.9808,205082.0
2019-01-22 10:30:00,69.18,69.31,69.14,69.27,204834.0,61.9897,62.1062,61.9539,62.0704,204834.0
2019-01-22 10:40:00,69.26,69.27,69.1,69.16,230159.0,62.0614,62.0704,61.918,61.9718,230159.0
2019-01-22 10:50:00,69.15,69.26,69.08,69.09,119411.0,61.9628,62.0614,61.9001,61.9091,119411.0
2019-01-22 11:00:00,69.08,69.13,69.05,69.12,426094.0,61.9001,61.9449,61.8732,61.936,426094.0
2019-01-22 11:10:00,69.11,69.18,69.05,69.13,247420.0,61.927,61.9897,61.8732,61.9449,247420.0
2019-01-22 11:20:00,69.13,69.2,69.08,69.1,152509.0,61.9449,62.0077,61.9001,61.918,152509.0
2019-01-22 11:30:00,69.1,69.16,69.06,69.09,112416.0,61.918,61.9718,61.8822,61.9091,112416.0
2019-01-22 11:40:00,69.09,69.09,68.87,68.94,391888.0,61.9091,61.9091,61.712,61.7747,391888.0
2019-01-22 11:50:00,68.94,68.94,68.74,68.78,195159.0,61.7747,61.7747,61.5955,61.6313,195159.0
2019-01-22 12:00:00,68.78,68.85,68.7,68.82,556097.0,61.6313,61.694,61.5596,61.6671,556097.0
2019-01-22 12:10:00,68.83,68.84,68.76,68.77,264460.0,61.6761,61.6851,61.6134,61.6223,264460.0
2019-01-22 12:20:00,68.78,68.82,68.72,68.77,180982.0,61.6313,61.6671,61.5775,61.6223,180982.0
2019-01-22 12:30:00,68.77,68.8,68.73,68.76,150895.0,61.6223,61.6492,61.5865,61.6134,150895.0
2019-01-22 12:40:00,68.76,68.81,68.73,68.78,94153.0,61.6134,61.6582,61.5865,61.6313,94153.0
2019-01-22 12:50:00,68.78,68.79,68.7,68.7,472296.0,61.6313,61.6403,61.5596,61.5596,472296.0
2019-01-22 13:00:00,68.7,68.7,68.46,68.48,635818.0,61.5596,61.5596,61.3446,61.3625,635818.0
2019-01-22 13:10:00,68.49,68.49,68.28,68.3,941474.0,61.3714,61.3714,61.1833,61.2012,941474.0
2019-01-22 13:20:00,68.29,68.51,68.29,68.48,428565.0,61.1922,61.3894,61.1922,61.3625,428565.0
2019-01-22 13:30:00,68.47,68.61,68.43,68.57,168750.0,61.3535,61.479,61.3177,61.4431,168750.0
2019-01-22 13:40:00,68.56,68.59,68.47,68.53,129599.0,61.4342,61.4611,61.3535,61.4073,129599.0
2019-01-22 13:50:00,68.53,68.63,68.52,68.57,175732.0,61.4073,61.4969,61.3983,61.4431,175732.0
2019-01-22 14:00:00,68.57,68.59,68.5,68.54,320700.0,61.4431,61.4611,61.3804,61.4163,320700.0
2019-01-22 14:10:00,68.54,68.68,68.53,68.64,184865.0,61.4163,61.5417,61.4073,61.5059,184865.0
2019-01-22 14:20:00,68.65,68.68,68.51,68.55,174753.0,61.5148,61.5417,61.3894,61.4252,174753.0
2019-01-22 14:30:00,68.55,68.57,68.43,68.45,243660.0,61.4252,61.4431,61.3177,61.3356,243660.0
2019-01-22 14:40:00,68.46,68.54,68.33,68.36,355739.0,61.3446,61.4163,61.2281,61.255,355739.0
2019-01-22 14:50:00,68.36,68.53,68.33,68.53,321259.0,61.255,61.4073,61.2281,61.4073,321259.0
2019-01-22 15:00:00,68.53,68.54,68.35,68.38,326845.0,61.4073,61.4163,61.246,61.2729,326845.0
2019-01-22 15:10:00,68.38,68.51,68.36,68.5,214809.0,61.2729,61.3894,61.255,61.3804,214809.0
2019-01-22 15:20:00,68.5,68.61,68.49,68.58,343666.0,61.3804,61.479,61.3714,61.4521,343666.0
2019-01-22 15:30:00,68.57,68.7,68.34,68.7,612681.0,61.4431,61.5596,61.237,61.5596,612681.0
2019-01-22 15:40:00,68.7,68.77,68.45,68.47,1206945.0,61.5596,61.6223,61.3356,61.3535,1206945.0
2019-01-22 15:50:00,68.48,68.74,68.38,68.73,1646304.0,61.3625,61.5955,61.2729,61.5865,1646304.0
2019-01-23 09:30:00,69.19,69.42,69.15,69.38,890612.0,61.9987,62.2048,61.9628,62.1689,890612.0
2019-01-23 09:40:00,69.36,69.51,69.29,69.51,548897.0,62.151,62.2854,62.0883,62.2854,548897.0
2019-01-23 09:50:00,69.51,69.55,69.33,69.34,693637.0,62.2854,62.3213,62.1241,62.1331,693637.0
2019-01-23 10:00:00,69.34,69.42,69.25,69.29,366752.0,62.1331,62.2048,62.0525,62.0883,366752.0
2019-01-23 10:10:00,69.3,69.32,69.06,69.06,170146.0,62.0973,62.1152,61.8822,61.8822,170146.0
2019-01-23 10:20:00,69.05,69.13,68.92,68.94,127261.0,61.8732,61.9449,61.7568,61.7747,127261.0
2019-01-23 10:30:00,68.94,69.02,68.88,68.88,316774.0,61.7747,61.8464,61.7209,61.7209,316774.0
2019-01-23 10:40:00,68.88,68.89,68.73,68.81,414596.0,61.7209,61.7299,61.5865,61.6582,414596.0
2019-01-23 10:50:00,68.81,68.81,68.66,68.7,132509.0,61.6582,61.6582,61.5238,61.5596,132509.0
2019-01-23 11:00:00,68.7,68.84,68.66,68.77,157190.0,61.5596,61.6851,61.5238,61.6223,157190.0
2019-01-23 11:10:00,68.77,68.89,68.67,68.69,223052.0,61.6223,61.7299,61.5327,61.5507,223052.0
2019-01-23 11:20:00,68.71,68.71,68.52,68.64,286606.0,61.5686,61.5686,61.3983,61.5059,286606.0
2019-01-23 11:30:00,68.64,68.71,68.58,68.65,211136.0,61.5059,61.5686,61.4521,61.5148,211136.0
2019-01-23 11:40:00,68.64,68.65,68.36,68.36,383244.0,61.5059,61.5148,61.255,61.255,383244.0
2019-01-23 11:50:00,68.36,68.41,68.26,68.32,199559.0,61.255,61.2998,61.1654,61.2191,199559.0
2019-01-23 12:00:00,68.32,68.36,68.14,68.21,277250.0,61.2191,61.255,61.0578,61.1205,277250.0
2019-01-23 12:10:00,68.21,68.26,68.07,68.14,333745.0,61.1205,61.1654,60.9951,61.0578,333745.0
2019-01-23 12:20:00,68.14,68.35,68.1,68.32,305770.0,61.0578,61.246,61.022,61.2191,305770.0
2019-01-23 12:30:00,68.33,68.43,68.3,68.35,150305.0,61.2281,61.3177,61.2012,61.246,150305.0
2019-01-23 12:40:00,68.34,68.48,68.29,68.47,172033.0,61.237,61.3625,61.1922,61.3535,172033.0
2019-01-23 12:50:00,68.46,68.55,68.44,68.51,247433.0,61.3446,61.4252,61.3266,61.3894,247433.0
2019-01-23 13:00:00,68.51,68.52,68.37,68.52,168050.0,61.3894,61.3983,61.2639,61.3983,168050.0
2019-01-23 13:10:00,68.52,68.6,68.42,68.55,1125511.0,61.3983,61.47,61.3087,61.4252,1125511.0
2019-01-23 13:20:00,68.56,68.57,68.45,68.47,192665.0,61.4342,61.4431,61.3356,61.3535,192665.0
2019-01-23 13:30:00,68.47,68.6,68.46,68.54,273390.0,61.3535,61.47,61.3446,61.4163,273390.0
2019-01-23 13:40:00,68.55,68.63,68.51,68.59,94044.0,61.4252,61.4969,61.3894,61.4611,94044.0
2019-01-23 13:50:00,68.59,68.63,68.53,68.6,266670.0,61.4611,61.4969,61.4073,61.47,266670.0
2019-01-23 14:00:00,68.6,68.73,68.59,68.69,168673.0,61.47,61.5865,61.4611,61.5507,168673.0
2019-01-23 14:10:00,68.62,68.62,68.54,68.56,31954.0,61.4879,61.4879,61.4163,61.4342,31954.0
2019-01-23 14:20:00,68.57,68.71,68.56,68.7,163480.0,61.4431,61.5686,61.4342,61.5596,163480.0
2019-01-23 14:30:00,68.7,68.71,68.57,68.63,253693.0,61.5596,61.5686,61.4431,61.4969,253693.0
2019-01-23 14:40:00,68.64,68.64,68.47,68.54,201129.0,61.5059,61.5059,61.3535,61.4163,201129.0
2019-01-23 14:50:00,68.53,68.63,68.53,68.57,149364.0,61.4073,61.4969,61.4073,61.4431,149364.0
2019-01-23 15:00:00,68.57,68.73,68.57,68.62,249585.0,61.4431,61.5865,61.4431,61.4879,249585.0
2019-01-23 15:10:00,68.61,68.85,68.6,68.82,286101.0,61.479,61.694,61.47,61.6671,286101.0
2019-01-23 15:20:00,68.82,68.89,68.76,68.81,173259.0,61.6671,61.7299,61.6134,61.6582,173259.0
2019-01-23 15:30:00,68.82,68.83,68.71,68.77,292549.0,61.6671,61.6761,61.5686,61.6223,292549.0
2019-01-23 15:40:00,68.77,68.83,68.74,68.81,535926.0,61.6223,61.6761,61.5955,61.6582,535926.0
2019-01-23 15:50:00,68.81,68.87,68.72,68.83,1119851.0,61.6582,61.712,61.5775,61.6761,1119851.0
2019-01-24 09:30:00,69.09,69.21,68.98,69.0,523035.0,61.9091,62.0166,61.8105,61.8284,523035.0
2019-01-24 09:40:00,68.99,69.14,68.87,68.91,512153.0,61.8195,61.9539,61.712,61.7478,512153.0
2019-01-24 09:50:00,68.91,69.0,68.8,68.91,1195349.0,61.7478,61.8284,61.6492,61.7478,1195349.0
2019-01-24 10:00:00,68.9,69.13,68.84,69.11,384797.0,61.7388,61.9449,61.6851,61.927,384797.0
2019-01-24 10:10:00,69.12,69.3,69.1,69.26,377072.0,61.936,62.0973,61.918,62.0614,377072.0
2019-01-24 10:20:00,69.25,69.45,69.22,69.41,287798.0,62.0525,62.2317,62.0256,62.1958,287798.0
2019-01-24 10:30:00,69.41,69.45,69.27,69.4,332456.0,62.1958,62.2317,62.0704,62.1869,332456.0
2019-01-24 10:40:00,69.4,69.42,69.25,69.25,142319.0,62.1869,62.2048,62.0525,62.0525,142319.0
2019-01-24 10:50:00,69.25,69.33,69.18,69.29,237556.0,62.0525,62.1241,61.9897,62.0883,237556.0
2019-01-24 11:00:00,69.28,69.31,69.23,69.31,183010.0,62.0793,62.1062,62.0345,62.1062,183010.0
2019-01-24 11:10:00,69.31,69.33,69.12,69.15,248760.0,62.1062,62.1241,61.936,61.9628,248760.0
2019-01-24 11:20:00,69.14,69.23,69.07,69.2,85021.0,61.9539,62.0345,61.8912,62.0077,85021.0
2019-01-24 11:30:00,69.19,69.33,69.14,69.32,206127.0,61.9987,62.1241,61.9539,62.1152,206127.0
2019-01-24 11:40:00,69.32,69.48,69.3,69.44,302144.0,62.1152,62.2586,62.0973,62.2227,302144.0
2019-01-24 11:50:00,69.43,69.5,69.37,69.48,120885.0,62.2137,62.2765,62.16,62.2586,120885.0
2019-01-24 12:00:00,69.47,69.48,69.31,69.31,65966.0,62.2496,62.2586,62.1062,62.1062,65966.0
2019-01-24 12:10:00,69.31,69.33,69.26,69.27,96417.0,62.1062,62.1241,62.0614,62.0704,96417.0
2019-01-24 12:20:00,69.27,69.33,69.25,69.27,95516.0,62.0704,62.1241,62.0525,62.0704,95516.0
2019-01-24 12:30:00,69.27,69.3,69.15,69.2,106542.0,62.0704,62.0973,61.9628,62.0077,106542.0
2019-01-24 12:40:00,69.19,69.23,69.14,69.17,39380.0,61.9987,62.0345,61.9539,61.9808,39380.0
2019-01-24 12:50:00,69.16,69.17,69.03,69.14,115063.0,61.9718,61.9808,61.8553,61.9539,115063.0
2019-01-24 13:00:00,69.13,69.17,69.0,69.04,80661.0,61.9449,61.9808,61.8284,61.8643,80661.0
2019-01-24 13:10:00,69.03,69.03,68.82,68.9,291058.0,61.8553,61.8553,61.6671,61.7388,291058.0
2019-01-24 13:20:00,68.89,68.94,68.85,68.92,98198.0,61.7299,61.7747,61.694,61.7568,98198.0
2019-01-24 13:30:00,68.92,69.05,68.91,69.04,123840.0,61.7568,61.8732,61.7478,61.8643,123840.0
2019-01-24 13:40:00,69.05,69.06,68.92,69.03,529877.0,61.8732,61.8822,61.7568,61.8553,529877.0
2019-01-24 13:50:00,69.03,69.12,69.03,69.08,171327.0,61.8553,61.936,61.8553,61.9001,171327.0
2019-01-24 14:00:00,69.08,69.13,68.99,69.05,126959.0,61.9001,61.9449,61.8195,61.8732,126959.0
2019-01-24 14:10:00,69.06,69.12,69.02,69.1,107088.0,61.8822,61.936,61.8464,61.918,107088.0
2019-01-24 14:20:00,69.09,69.16,69.07,69.14,108759.0,61.9091,61.9718,61.8912,61.9539,108759.0
2019-01-24 14:30:00,69.13,69.22,69.07,69.19,175915.0,61.9449,62.0256,61.8912,61.9987,175915.0
2019-01-24 14:40:00,69.2,69.21,69.14,69.17,132880.0,62.0077,62.0166,61.9539,61.9808,132880.0
2019-01-24 14:50:00,69.17,69.2,69.14,69.19,103415.0,61.9808,62.0077,61.9539,61.9987,103415.0
2019-01-24 15:00:00,69.18,69.23,69.15,69.18,117586.0,61.9897,62.0345,61.9628,61.9897,117586.0
2019-01-24 15:10:00,69.19,69.29,69.16,69.19,218191.0,61.9987,62.0883,61.9718,61.9987,218191.0
2019-01-24 15:20:00,69.19,69.22,69.17,69.18,122902.0,61.9987,62.0256,61.9808,61.9897,122902.0
2019-01-24 15:30:00,69.18,69.18,69.11,69.11,292154.0,61.9897,61.9897,61.927,61.927,292154.0
2019-01-24 15:40:00,69.11,69.17,69.08,69.16,233310.0,61.927,61.9808,61.9001,61.9718,233310.0
2019-01-24 15:50:00,69.16,69.24,69.15,69.2,928654.0,61.9718,62.0435,61.9628,62.0077,928654.0
2019-01-25 09:30:00,69.85,69.95,69.66,69.79,419362.0,62.5901,62.6797,62.4198,62.5363,419362.0
2019-01-25 09:40:00,69.79,70.07,69.79,70.0,317593.0,62.5363,62.7872,62.5363,62.7245,317593.0
2019-01-25 09:50:00,70.01,70.14,69.95,70.09,400127.0,62.7335,62.85,62.6797,62.8051,400127.0
2019-01-25 10:00:00,70.1,70.27,70.1,70.27,1248577.0,62.8141,62.9664,62.8141,62.9664,1248577.0
2019-01-25 10:10:00,70.26,70.34,70.24,70.27,284578.0,62.9575,63.0292,62.9396,62.9664,284578.0
2019-01-25 10:20:00,70.26,70.29,70.14,70.24,447753.0,62.9575,62.9844,62.85,62.9396,447753.0
2019-01-25 10:30:00,70.23,70.33,70.13,70.3,547905.0,62.9306,63.0202,62.841,62.9933,547905.0
2019-01-25 10:40:00,70.28,70.36,70.28,70.32,286921.0,62.9754,63.0471,62.9754,63.0112,286921.0
2019-01-25 10:50:00,70.32,70.34,70.29,70.31,128489.0,63.0112,63.0292,62.9844,63.0023,128489.0
2019-01-25 11:00:00,70.31,70.35,70.23,70.28,138908.0,63.0023,63.0381,62.9306,62.9754,138908.0
2019-01-25 11:10:00,70.28,70.28,70.14,70.15,173159.0,62.9754,62.9754,62.85,62.8589,173159.0
2019-01-25 11:20:00,70.15,70.16,70.04,70.12,251341.0,62.8589,62.8679,62.7603,62.832,251341.0
2019-01-25 11:30:00,70.12,70.19,70.11,70.17,122797.0,62.832,62.8948,62.8231,62.8768,122797.0
2019-01-25 11:40:00,70.18,70.25,70.17,70.25,174652.0,62.8858,62.9485,62.8768,62.9485,174652.0
2019-01-25 11:50:00,70.24,70.25,70.19,70.19,183445.0,62.9396,62.9485,62.8948,62.8948,183445.0
2019-01-25 12:00:00,70.2,70.2,70.12,70.12,329902.0,62.9037,62.9037,62.832,62.832,329902.0
2019-01-25 12:10:00,70.12,70.18,70.08,70.13,128116.0,62.832,62.8858,62.7962,62.841,128116.0
2019-01-25 12:20:00,70.14,70.3,70.09,70.27,243808.0,62.85,62.9933,62.8051,62.9664,243808.0
2019-01-25 12:30:00,70.26,70.27,70.19,70.26,221491.0,62.9575,62.9664,62.8948,62.9575,221491.0
2019-01-25 12:40:00,70.27,70.28,69.96,70.03,519246.0,62.9664,62.9754,62.6887,62.7514,519246.0
2019-01-25 12:50:00,70.04,70.11,69.91,70.08,234595.0,62.7603,62.8231,62.6439,62.7962,234595.0
2019-01-25 13:00:00,70.08,70.16,70.05,70.09,109967.0,62.7962,62.8679,62.7693,62.8051,109967.0
2019-01-25 13:10:00,70.08,70.15,70.02,70.09,92039.0,62.7962,62.8589,62.7424,62.8051,92039.0
2019-01-25 13:20:00,70.09,70.18,70.08,70.16,174408.0,62.8051,62.8858,62.7962,62.8679,174408.0
2019-01-25 13:30:00,70.15,70.2,70.06,70.11,142107.0,62.8589,62.9037,62.7783,62.8231,142107.0
2019-01-25 13:40:00,70.11,70.17,70.08,70.15,115740.0,62.8231,62.8768,62.7962,62.8589,115740.0
2019-01-25 13:50:00,70.16,70.16,70.11,70.14,71132.0,62.8679,62.8679,62.8231,62.85,71132.0
2019-01-25 14:00:00,70.15,70.17,70.08,70.17,128793.0,62.8589,62.8768,62.7962,62.8768,128793.0
2019-01-25 14:10:00,70.17,70.21,70.09,70.16,143054.0,62.8768,62.9127,62.8051,62.8679,143054.0
2019-01-25 14:20:00,70.16,70.17,69.98,70.03,169167.0,62.8679,62.8768,62.7066,62.7514,169167.0
2019-01-25 14:30:00,70.03,70.11,70.0,70.09,239635.0,62.7514,62.8231,62.7245,62.8051,239635.0
2019-01-25 14:40:00,70.09,70.16,70.07,70.11,160776.0,62.8051,62.8679,62.7872,62.8231,160776.0
2019-01-25 14:50:00,70.11,70.2,70.08,70.12,314161.0,62.8231,62.9037,62.7962,62.832,314161.0
2019-01-25 15:00:00,70.12,70.15,70.08,70.11,164155.0,62.832,62.8589,62.7962,62.8231,164155.0
2019-01-25 15:10:00,70.12,70.17,70.1,70.14,121377.0,62.832,62.8768,62.8141,62.85,121377.0
2019-01-25 15:20:00,70.14,70.16,70.04,70.06,148569.0,62.85,62.8679,62.7603,62.7783,148569.0
2019-01-25 15:30:00,70.06,70.07,69.95,70.04,338985.0,62.7783,62.7872,62.6797,62.7603,338985.0
2019-01-25 15:40:00,70.05,70.11,70.01,70.09,463728.0,62.7693,62.8231,62.7335,62.8051,463728.0
2019-01-25 15:50:00,70.09,70.12,70.01,70.08,1775538.0,62.8051,62.832,62.7335,62.7962,1775538.0
2019-01-28 09:30:00,69.07,69.13,68.8,68.8,1281699.0,61.8912,61.9449,61.6492,61.6492,1281699.0
2019-01-28 09:40:00,68.81,69.04,68.78,68.99,417429.0,61.6582,61.8643,61.6313,61.8195,417429.0
2019-01-28 09:50:00,68.99,69.15,68.91,69.14,418070.0,61.8195,61.9628,61.7478,61.9539,418070.0
2019-01-28 10:00:00,69.14,69.17,69.01,69.13,306858.0,61.9539,61.9808,61.8374,61.9449,306858.0
2019-01-28 10:10:00,69.13,69.14,69.0,69.14,229635.0,61.9449,61.9539,61.8284,61.9539,229635.0
2019-01-28 10:20:00,69.13,69.27,69.12,69.23,302583.0,61.9449,62.0704,61.936,62.0345,302583.0
2019-01-28 10:30:00,69.23,69.32,69.2,69.26,249205.0,62.0345,62.1152,62.0077,62.0614,249205.0
2019-01-28 10:40:00,69.24,69.43,69.23,69.29,304763.0,62.0435,62.2137,62.0345,62.0883,304763.0
2019-01-28 10:50:00,69.28,69.38,69.22,69.22,167701.0,62.0793,62.1689,62.0256,62.0256,167701.0
2019-01-28 11:00:00,69.2,69.28,69.1,69.2,159317.0,62.0077,62.0793,61.918,62.0077,159317.0
2019-01-28 11:10:00,69.19,69.33,69.17,69.18,153464.0,61.9987,62.1241,61.9808,61.9897,153464.0
2019-01-28 11:20:00,69.19,69.26,69.16,69.22,122756.0,61.9987,62.0614,61.9718,62.0256,122756.0
2019-01-28 11:30:00,69.23,69.29,69.11,69.11,171253.0,62.0345,62.0883,61.927,61.927,171253.0
2019-01-28 11:40:00,69.12,69.12,68.86,68.98,568000.0,61.936,61.936,61.703,61.8105,568000.0
2019-01-28 11:50:00,68.97,69.03,68.89,68.9,181724.0,61.8016,61.8553,61.7299,61.7388,181724.0
2019-01-28 12:00:00,68.9,68.94,68.8,68.93,257790.0,61.7388,61.7747,61.6492,61.7657,257790.0
2019-01-28 12:10:00,68.93,69.05,68.91,69.0,275966.0,61.7657,61.8732,61.7478,61.8284,275966.0
2019-01-28 12:20:00,69.0,69.11,68.99,69.09,171318.0,61.8284,61.927,61.8195,61.9091,171318.0
2019-01-28 12:30:00,69.1,69.13,69.0,69.06,479176.0,61.918,61.9449,61.8284,61.8822,479176.0
2019-01-28 12:40:00,69.07,69.14,69.06,69.12,678521.0,61.8912,61.9539,61.8822,61.936,678521.0
2019-01-28 12:50:00,69.13,69.14,69.0,69.02,141226.0,61.9449,61.9539,61.8284,61.8464,141226.0
2019-01-28 13:00:00,69.01,69.08,68.96,69.07,158062.0,61.8374,61.9001,61.7926,61.8912,158062.0
2019-01-28 13:10:00,69.08,69.17,69.08,69.17,141487.0,61.9001,61.9808,61.9001,61.9808,141487.0
2019-01-28 13:20:00,69.17,69.3,69.16,69.17,207026.0,61.9808,62.0973,61.9718,61.9808,207026.0
2019-01-28 13:30:00,69.18,69.33,69.18,69.27,164924.0,61.9897,62.1241,61.9897,62.0704,164924.0
2019-01-28 13:40:00,69.27,69.31,69.25,69.29,225201.0,62.0704,62.1062,62.0525,62.0883,225201.0
2019-01-28 13:50:00,69.3,69.34,69.23,69.27,292866.0,62.0973,62.1331,62.0345,62.0704,292866.0
2019-01-28 14:00:00,69.28,69.31,69.21,69.25,125108.0,62.0793,62.1062,62.0166,62.0525,125108.0
2019-01-28 14:10:00,69.24,69.25,69.18,69.23,126435.0,62.0435,62.0525,61.9897,62.0345,126435.0
2019-01-28 14:20:00,69.23,69.27,69.14,69.2,266305.0,62.0345,62.0704,61.9539,62.0077,266305.0
2019-01-28 14:30:00,69.2,69.3,69.2,69.29,387480.0,62.0077,62.0973,62.0077,62.0883,387480.0
2019-01-28 14:40:00,69.28,69.34,69.21,69.34,249799.0,62.0793,62.1331,62.0166,62.1331,249799.0
2019-01-28 14:50:00,69.34,69.41,69.31,69.32,387207.0,62.1331,62.1958,62.1062,62.1152,387207.0
2019-01-28 15:00:00,69.32,69.37,69.22,69.26,743785.0,62.1152,62.16,62.0256,62.0614,743785.0
2019-01-28 15:10:00,69.26,69.36,69.25,69.33,323522.0,62.0614,62.151,62.0525,62.1241,323522.0
2019-01-28 15:20:00,69.34,69.44,69.31,69.32,226183.0,62.1331,62.2227,62.1062,62.1152,226183.0
2019-01-28 15:30:00,69.31,69.34,69.28,69.29,261733.0,62.1062,62.1331,62.0793,62.0883,261733.0
2019-01-28 15:40:00,69.29,69.31,69.23,69.25,349987.0,62.0883,62.1062,62.0345,62.0525,349987.0
2019-01-28 15:50:00,69.23,69.42,69.2,69.39,711045.0,62.0345,62.2048,62.0077,62.1779,711045.0
2019-01-29 09:30:00,69.7,69.99,69.68,69.95,629089.0,62.4557,62.7155,62.4378,62.6797,629089.0
2019-01-29 09:40:00,69.95,70.19,69.86,70.13,711388.0,62.6797,62.8948,62.5991,62.841,711388.0
2019-01-29 09:50:00,70.13,70.22,70.07,70.18,239851.0,62.841,62.9216,62.7872,62.8858,239851.0
2019-01-29 10:00:00,70.18,70.3,70.11,70.13,290048.0,62.8858,62.9933,62.8231,62.841,290048.0
2019-01-29 10:10:00,70.11,70.18,70.04,70.17,535725.0,62.8231,62.8858,62.7603,62.8768,535725.0
2019-01-29 10:20:00,70.17,70.42,70.11,70.4,455142.0,62.8768,63.1009,62.8231,63.0829,455142.0
2019-01-29 10:30:00,70.43,70.46,70.37,70.42,174592.0,63.1098,63.1367,63.056,63.1009,174592.0
2019-01-29 10:40:00,70.42,70.49,70.29,70.35,297793.0,63.1009,63.1636,62.9844,63.0381,297793.0
2019-01-29 10:50:00,70.36,70.36,70.05,70.07,289585.0,63.0471,63.0471,62.7693,62.7872,289585.0
2019-01-29 11:00:00,70.07,70.18,70.03,70.11,174483.0,62.7872,62.8858,62.7514,62.8231,174483.0
2019-01-29 11:10:00,70.12,70.22,70.1,70.19,105931.0,62.832,62.9216,62.8141,62.8948,105931.0
2019-01-29 11:20:00,70.19,70.28,70.16,70.23,212339.0,62.8948,62.9754,62.8679,62.9306,212339.0
2019-01-29 11:30:00,70.24,70.37,70.24,70.34,127086.0,62.9396,63.056,62.9396,63.0292,127086.0
2019-01-29 11:40:00,70.34,70.41,70.29,70.38,85515.0,63.0292,63.0919,62.9844,63.065,85515.0
2019-01-29 11:50:00,70.38,70.41,70.32,70.36,127578.0,63.065,63.0919,63.0112,63.0471,127578.0
2019-01-29 12:00:00,70.35,70.36,70.28,70.31,224125.0,63.0381,63.0471,62.9754,63.0023,224125.0
2019-01-29 12:10:00,70.3,70.42,70.29,70.38,240370.0,62.9933,63.1009,62.9844,63.065,240370.0
2019-01-29 12:20:00,70.37,70.42,70.29,70.31,473369.0,63.056,63.1009,62.9844,63.0023,473369.0
2019-01-29 12:30:00,70.31,70.31,70.21,70.27,226214.0,63.0023,63.0023,62.9127,62.9664,226214.0
2019-01-29 12:40:00,70.28,70.29,70.19,70.2,213789.0,62.9754,62.9844,62.8948,62.9037,213789.0
2019-01-29 12:50:00,70.21,70.32,70.21,70.23,53183.0,62.9127,63.0112,62.9127,62.9306,53183.0
2019-01-29 13:00:00,70.23,70.23,70.17,70.22,77751.0,62.9306,62.9306,62.8768,62.9216,77751.0
2019-01-29 13:10:00,70.21,70.28,70.15,70.27,115063.0,62.9127,62.9754,62.8589,62.9664,115063.0
2019-01-29 13:20:00,70.28,70.29,70.2,70.25,295325.0,62.9754,62.9844,62.9037,62.9485,295325.0
2019-01-29 13:30:00,70.26,70.26,70.17,70.21,79593.0,62.9575,62.9575,62.8768,62.9127,79593.0
2019-01-29 13:40:00,70.2,70.28,70.18,70.24,66908.0,62.9037,62.9754,62.8858,62.9396,66908.0
2019-01-29 13:50:00,70.23,70.27,70.18,70.24,70610.0,62.9306,62.9664,62.8858,62.9396,70610.0
2019-01-29 14:00:00,70.23,70.26,70.19,70.25,709395.0,62.9306,62.9575,62.8948,62.9485,709395.0
2019-01-29 14:10:00,70.26,70.26,70.15,70.16,431703.0,62.9575,62.9575,62.8589,62.8679,431703.0
2019-01-29 14:20:00,70.16,70.18,70.11,70.15,217880.0,62.8679,62.8858,62.8231,62.8589,217880.0
2019-01-29 14:30:00,70.15,70.2,70.12,70.16,120936.0,62.8589,62.9037,62.832,62.8679,120936.0
2019-01-29 14:40:00,70.15,70.17,70.05,70.09,256156.0,62.8589,62.8768,62.7693,62.8051,256156.0
2019-01-29 14:50:00,70.09,70.13,70.08,70.09,133331.0,62.8051,62.841,62.7962,62.8051,133331.0
2019-01-29 15:00:00,70.09,70.14,70.05,70.13,156654.0,62.8051,62.85,62.7693,62.841,156654.0
2019-01-29 15:10:00,70.14,70.23,70.13,70.23,108412.0,62.85,62.9306,62.841,62.9306,108412.0
2019-01-29 15:20:00,70.23,70.28,70.22,70.28,394353.0,62.9306,62.9754,62.9216,62.9754,394353.0
2019-01-29 15:30:00,70.28,70.33,70.24,70.27,154156.0,62.9754,63.0202,62.9396,62.9664,154156.0
2019-01-29 15:40:00,70.27,70.34,70.25,70.28,951468.0,62.9664,63.0292,62.9485,62.9754,951468.0
2019-01-29 15:50:00,70.27,70.36,70.25,70.36,927540.0,62.9664,63.0471,62.9485,63.0471,927540.0
2019-01-30 09:30:00,71.09,71.16,70.6,70.68,1085856.0,63.7012,63.7639,63.2621,63.3338,1085856.0
2019-01-30 09:40:00,70.69,70.69,70.36,70.38,654861.0,63.3428,63.3428,63.0471,63.065,654861.0
2019-01-30 09:50:00,70.38,70.42,70.29,70.38,195329.0,63.065,63.1009,62.9844,63.065,195329.0
2019-01-30 10:00:00,70.37,70.48,70.33,70.45,226293.0,63.056,63.1546,63.0202,63.1277,226293.0
2019-01-30 10:10:00,70.46,70.59,70.42,70.49,425299.0,63.1367,63.2532,63.1009,63.1636,425299.0
2019-01-30 10:20:00,70.48,70.61,70.46,70.6,406943.0,63.1546,63.2711,63.1367,63.2621,406943.0
2019-01-30 10:30:00,70.61,70.73,70.61,70.71,298841.0,63.2711,63.3786,63.2711,63.3607,298841.0
2019-01-30 10:40:00,70.72,70.78,70.63,70.75,141231.0,63.3697,63.4234,63.289,63.3966,141231.0
2019-01-30 10:50:00,70.74,70.76,70.66,70.7,142402.0,63.3876,63.4055,63.3159,63.3517,142402.0
2019-01-30 11:00:00,70.7,70.9,70.7,70.86,271568.0,63.3517,63.531,63.3517,63.4951,271568.0
2019-01-30 11:10:00,70.86,70.94,70.83,70.9,332782.0,63.4951,63.5668,63.4682,63.531,332782.0
2019-01-30 11:20:00,70.88,70.96,70.86,70.93,145166.0,63.513,63.5847,63.4951,63.5578,145166.0
2019-01-30 11:30:00,70.93,70.97,70.87,70.89,141839.0,63.5578,63.5937,63.5041,63.522,141839.0
2019-01-30 11:40:00,70.9,71.03,70.88,71.03,113903.0,63.531,63.6475,63.513,63.6475,113903.0
2019-01-30 11:50:00,71.03,71.09,70.98,71.09,138958.0,63.6475,63.7012,63.6026,63.7012,138958.0
2019-01-30 12:00:00,71.09,71.15,71.06,71.12,111864.0,63.7012,63.755,63.6743,63.7281,111864.0
2019-01-30 12:10:00,71.13,71.25,71.13,71.19,184268.0,63.7371,63.8446,63.7371,63.7908,184268.0
2019-01-30 12:20:00,71.19,71.21,71.14,71.16,120129.0,63.7908,63.8087,63.746,63.7639,120129.0
2019-01-30 12:30:00,71.16,71.17,71.01,71.06,182124.0,63.7639,63.7729,63.6295,63.6743,182124.0
2019-01-30 12:40:00,71.07,71.08,70.97,71.03,120321.0,63.6833,63.6923,63.5937,63.6475,120321.0
2019-01-30 12:50:00,71.04,71.06,70.98,71.01,71444.0,63.6564,63.6743,63.6026,63.6295,71444.0
2019-01-30 13:00:00,71.01,71.06,70.98,71.05,179494.0,63.6295,63.6743,63.6026,63.6654,179494.0
2019-01-30 13:10:00,71.04,71.05,70.99,71.0,63964.0,63.6564,63.6654,63.6116,63.6206,63964.0
2019-01-30 13:20:00,70.99,71.02,70.96,71.0,440586.0,63.6116,63.6385,63.5847,63.6206,440586.0
2019-01-30 13:30:00,71.01,71.05,71.0,71.04,88727.0,63.6295,63.6654,63.6206,63.6564,88727.0
2019-01-30 13:40:00,71.04,71.08,70.9,70.92,124140.0,63.6564,63.6923,63.531,63.5489,124140.0
2019-01-30 13:50:00,70.92,70.98,70.89,70.97,189433.0,63.5489,63.6026,63.522,63.5937,189433.0
2019-01-30 14:00:00,70.98,71.55,70.93,71.37,1843040.0,63.6026,64.1134,63.5578,63.9521,1843040.0
2019-01-30 14:10:00,71.37,71.55,71.35,71.49,872807.0,63.9521,64.1134,63.9342,64.0596,872807.0
2019-01-30 14:20:00,71.49,71.7,71.47,71.51,1238700.0,64.0596,64.2478,64.0417,64.0776,1238700.0
2019-01-30 14:30:00,71.51,71.55,71.41,71.47,566630.0,64.0776,64.1134,63.988,64.0417,566630.0
2019-01-30 14:40:00,71.46,71.57,71.36,71.57,254534.0,64.0328,64.1313,63.9432,64.1313,254534.0
2019-01-30 14:50:00,71.57,71.8,71.5,71.78,782956.0,64.1313,64.3374,64.0686,64.3195,782956.0
2019-01-30 15:00:00,71.78,71.78,71.53,71.53,296576.0,64.3195,64.3195,64.0955,64.0955,296576.0
2019-01-30 15:10:00,71.52,71.55,71.43,71.47,339527.0,64.0865,64.1134,64.0059,64.0417,339527.0
2019-01-30 15:20:00,71.48,71.52,71.39,71.41,540755.0,64.0507,64.0865,63.97,63.988,540755.0
2019-01-30 15:30:00,71.41,71.45,71.29,71.41,345923.0,63.988,64.0238,63.8804,63.988,345923.0
2019-01-30 15:40:00,71.4,71.47,71.31,71.46,764745.0,63.979,64.0417,63.8983,64.0328,764745.0
2019-01-30 15:50:00,71.46,71.48,71.36,71.45,1484561.0,64.0328,64.0507,63.9432,64.0238,1484561.0
2019-01-31 09:30:00,71.53,71.66,71.3,71.58,523121.0,64.0955,64.212,63.8894,64.1403,523121.0
2019-01-31 09:40:00,71.57,71.57,71.36,71.48,471892.0,64.1313,64.1313,63.9432,64.0507,471892.0
2019-01-31 09:50:00,71.48,71.51,71.37,71.47,265012.0,64.0507,64.0776,63.9521,64.0417,265012.0
2019-01-31 10:00:00,71.48,71.72,71.42,71.65,327193.0,64.0507,64.2657,63.9969,64.203,327193.0
2019-01-31 10:10:00,71.66,71.9,71.66,71.89,234453.0,64.212,64.427,64.212,64.4181,234453.0
2019-01-31 10:20:00,71.88,71.91,71.79,71.87,283522.0,64.4091,64.436,64.3285,64.4001,283522.0
2019-01-31 10:30:00,71.87,71.97,71.78,71.85,402095.0,64.4001,64.4898,64.3195,64.3822,402095.0
2019-01-31 10:40:00,71.84,71.92,71.79,71.79,202367.0,64.3733,64.4449,64.3285,64.3285,202367.0
2019-01-31 10:50:00,71.78,71.87,71.72,71.79,243915.0,64.3195,64.4001,64.2657,64.3285,243915.0
2019-01-31 11:00:00,71.8,71.94,71.76,71.77,144090.0,64.3374,64.4629,64.3016,64.3105,144090.0
2019-01-31 11:10:00,71.77,71.88,71.75,71.79,155072.0,64.3105,64.4091,64.2926,64.3285,155072.0
2019-01-31 11:20:00,71.79,71.87,71.77,71.84,170730.0,64.3285,64.4001,64.3105,64.3733,170730.0
2019-01-31 11:30:00,71.84,71.93,71.83,71.89,212282.0,64.3733,64.4539,64.3643,64.4181,212282.0
2019-01-31 11:40:00,71.9,71.98,71.86,71.97,127281.0,64.427,64.4987,64.3912,64.4898,127281.0
2019-01-31 11:50:00,71.97,72.11,71.92,72.07,192617.0,64.4898,64.6152,64.4449,64.5794,192617.0
2019-01-31 12:00:00,72.06,72.08,71.95,72.01,292021.0,64.5704,64.5883,64.4718,64.5256,292021.0
2019-01-31 12:10:00,72.01,72.01,71.89,71.96,232460.0,64.5256,64.5256,64.4181,64.4808,232460.0
2019-01-31 12:20:00,71.96,71.99,71.89,71.9,217982.0,64.4808,64.5077,64.4181,64.427,217982.0
2019-01-31 12:30:00,71.91,71.96,71.87,71.92,151524.0,64.436,64.4808,64.4001,64.4449,151524.0
2019-01-31 12:40:00,71.93,71.97,71.74,71.8,311102.0,64.4539,64.4898,64.2837,64.3374,311102.0
2019-01-31 12:50:00,71.8,71.85,71.77,71.81,164161.0,64.3374,64.3822,64.3105,64.3464,164161.0
2019-01-31 13:00:00,71.81,71.88,71.77,71.83,193602.0,64.3464,64.4091,64.3105,64.3643,193602.0
2019-01-31 13:10:00,71.83,71.84,71.7,71.73,149809.0,64.3643,64.3733,64.2478,64.2747,149809.0
2019-01-31 13:20:00,71.73,71.78,71.63,71.65,337844.0,64.2747,64.3195,64.1851,64.203,337844.0
2019-01-31 13:30:00,71.65,71.66,71.59,71.64,331655.0,64.203,64.212,64.1492,64.194,331655.0
2019-01-31 13:40:00,71.63,71.68,71.58,71.6,122718.0,64.1851,64.2299,64.1403,64.1582,122718.0
2019-01-31 13:50:00,71.6,71.68,71.6,71.67,133966.0,64.1582,64.2299,64.1582,64.2209,133966.0
2019-01-31 14:00:00,71.66,71.73,71.66,71.7,185447.0,64.212,64.2747,64.212,64.2478,185447.0
2019-01-31 14:10:00,71.71,71.72,71.56,71.6,129750.0,64.2568,64.2657,64.1224,64.1582,129750.0
2019-01-31 14:20:00,71.6,71.67,71.56,71.57,138634.0,64.1582,64.2209,64.1224,64.1313,138634.0
2019-01-31 14:30:00,71.57,71.6,71.49,71.55,143647.0,64.1313,64.1582,64.0596,64.1134,143647.0
2019-01-31 14:40:00,71.55,71.6,71.51,71.53,104077.0,64.1134,64.1582,64.0776,64.0955,104077.0
2019-01-31 14:50:00,71.53,71.62,71.52,71.57,142117.0,64.0955,64.1761,64.0865,64.1313,142117.0
2019-01-31 15:00:00,71.57,71.57,71.48,71.48,129081.0,64.1313,64.1313,64.0507,64.0507,129081.0
2019-01-31 15:10:00,71.48,71.48,71.35,71.41,805183.0,64.0507,64.0507,63.9342,63.988,805183.0
2019-01-31 15:20:00,71.41,71.5,71.4,71.48,190311.0,63.988,64.0686,63.979,64.0507,190311.0
2019-01-31 15:30:00,71.48,71.59,71.46,71.58,355846.0,64.0507,64.1492,64.0328,64.1403,355846.0
2019-01-31 15:40:00,71.57,71.64,71.52,71.63,719826.0,64.1313,64.194,64.0865,64.1851,719826.0
2019-01-31 15:50:00,71.63,71.85,71.62,71.76,2479156.0,64.1851,64.3822,64.1761,64.3016,2479156.0
2019-02-01 09:30:00,71.98,72.12,71.75,72.04,600508.0,64.4987,64.6242,64.2926,64.5525,600508.0
2019-02-01 09:40:00,72.04,72.05,71.87,71.88,476895.0,64.5525,64.5614,64.4001,64.4091,476895.0
2019-02-01 09:50:00,71.87,71.91,71.79,71.81,342393.0,64.4001,64.436,64.3285,64.3464,342393.0
2019-02-01 10:00:00,71.87,72.31,71.8,72.3,1143225.0,64.4001,64.7944,64.3374,64.7855,1143225.0
2019-02-01 10:10:00,72.3,72.35,72.21,72.28,456155.0,64.7855,64.8303,64.7048,64.7675,456155.0
2019-02-01 10:20:00,72.28,72.41,72.25,72.28,464843.0,64.7675,64.884,64.7406,64.7675,464843.0
2019-02-01 10:30:00,72.28,72.32,72.22,72.29,667606.0,64.7675,64.8034,64.7138,64.7765,667606.0
2019-02-01 10:40:00,72.29,72.32,72.11,72.12,280487.0,64.7765,64.8034,64.6152,64.6242,280487.0
2019-02-01 10:50:00,72.12,72.15,71.92,71.94,363072.0,64.6242,64.651,64.4449,64.4629,363072.0
2019-02-01 11:00:00,71.93,72.1,71.8,72.07,410177.0,64.4539,64.6062,64.3374,64.5794,410177.0
2019-02-01 11:10:00,72.08,72.23,72.02,72.15,151584.0,64.5883,64.7227,64.5346,64.651,151584.0
2019-02-01 11:20:00,72.16,72.36,72.14,72.29,218186.0,64.66,64.8392,64.6421,64.7765,218186.0
2019-02-01 11:30:00,72.29,72.35,72.25,72.29,192387.0,64.7765,64.8303,64.7406,64.7765,192387.0
2019-02-01 11:40:00,72.29,72.33,72.2,72.26,107365.0,64.7765,64.8123,64.6958,64.7496,107365.0
2019-02-01 11:50:00,72.25,72.33,72.25,72.33,82659.0,64.7406,64.8123,64.7406,64.8123,82659.0
2019-02-01 12:00:00,72.33,72.34,72.21,72.23,117849.0,64.8123,64.8213,64.7048,64.7227,117849.0
2019-02-01 12:10:00,72.22,72.24,72.09,72.1,114600.0,64.7138,64.7317,64.5973,64.6062,114600.0
2019-02-01 12:20:00,72.1,72.11,71.94,72.02,121807.0,64.6062,64.6152,64.4629,64.5346,121807.0
2019-02-01 12:30:00,72.01,72.08,71.93,71.93,125383.0,64.5256,64.5883,64.4539,64.4539,125383.0
2019-02-01 12:40:00,71.92,72.03,71.91,72.03,80489.0,64.4449,64.5435,64.436,64.5435,80489.0
2019-02-01 12:50:00,72.02,72.06,71.99,72.05,90503.0,64.5346,64.5704,64.5077,64.5614,90503.0
2019-02-01 13:00:00,72.05,72.09,71.99,72.06,75871.0,64.5614,64.5973,64.5077,64.5704,75871.0
2019-02-01 13:10:00,72.06,72.07,71.97,71.99,82508.0,64.5704,64.5794,64.4898,64.5077,82508.0
2019-02-01 13:20:00,71.99,72.0,71.92,71.98,188981.0,64.5077,64.5166,64.4449,64.4987,188981.0
2019-02-01 13:30:00,71.98,72.06,71.97,72.04,82124.0,64.4987,64.5704,64.4898,64.5525,82124.0
2019-02-01 13:40:00,72.04,72.06,71.88,71.98,169537.0,64.5525,64.5704,64.4091,64.4987,169537.0
2019-02-01 13:50:00,71.98,72.01,71.97,71.99,328410.0,64.4987,64.5256,64.4898,64.5077,328410.0
2019-02-01 14:00:00,72.0,72.0,71.84,71.88,477586.0,64.5166,64.5166,64.3733,64.4091,477586.0
2019-02-01 14:10:00,71.88,71.89,71.79,71.81,232739.0,64.4091,64.4181,64.3285,64.3464,232739.0
2019-02-01 14:20:00,71.81,71.83,71.74,71.78,272079.0,64.3464,64.3643,64.2837,64.3195,272079.0
2019-02-01 14:30:00,71.77,71.87,71.76,71.81,259248.0,64.3105,64.4001,64.3016,64.3464,259248.0
2019-02-01 14:40:00,71.81,71.87,71.79,71.8,110217.0,64.3464,64.4001,64.3285,64.3374,110217.0
2019-02-01 14:50:00,71.8,71.82,71.7,71.77,178258.0,64.3374,64.3553,64.2478,64.3105,178258.0
2019-02-01 15:00:00,71.76,71.78,71.68,71.72,212264.0,64.3016,64.3195,64.2299,64.2657,212264.0
2019-02-01 15:10:00,71.72,71.84,71.71,71.8,172923.0,64.2657,64.3733,64.2568,64.3374,172923.0
2019-02-01 15:20:00,71.8,71.85,71.78,71.85,154365.0,64.3374,64.3822,64.3195,64.3822,154365.0
2019-02-01 15:30:00,71.85,71.94,71.84,71.89,166171.0,64.3822,64.4629,64.3733,64.4181,166171.0
2019-02-01 15:40:00,71.89,71.91,71.84,71.85,349736.0,64.4181,64.436,64.3733,64.3822,349736.0
2019-02-01 15:50:00,71.84,71.94,71.79,71.89,906890.0,64.3733,64.4629,64.3285,64.4181,906890.0
2019-02-04 09:30:00,71.98,72.03,71.79,71.85,334080.0,64.4987,64.5435,64.3285,64.3822,334080.0
2019-02-04 09:40:00,71.86,72.08,71.86,72.08,191748.0,64.3912,64.5883,64.3912,64.5883,191748.0
2019-02-04 09:50:00,72.09,72.16,72.0,72.0,146132.0,64.5973,64.66,64.5166,64.5166,146132.0
2019-02-04 10:00:00,72.0,72.02,71.85,71.93,296446.0,64.5166,64.5346,64.3822,64.4539,296446.0
2019-02-04 10:10:00,71.93,72.13,71.92,72.03,280649.0,64.4539,64.6331,64.4449,64.5435,280649.0
2019-02-04 10:20:00,72.02,72.08,71.9,71.97,243111.0,64.5346,64.5883,64.427,64.4898,243111.0
2019-02-04 10:30:00,71.96,72.06,71.95,71.97,117486.0,64.4808,64.5704,64.4718,64.4898,117486.0
2019-02-04 10:40:00,71.97,72.04,71.95,72.02,110104.0,64.4898,64.5525,64.4718,64.5346,110104.0
2019-02-04 10:50:00,72.01,72.03,71.96,71.99,120329.0,64.5256,64.5435,64.4808,64.5077,120329.0
2019-02-04 11:00:00,71.98,72.12,71.98,72.05,149920.0,64.4987,64.6242,64.4987,64.5614,149920.0
2019-02-04 11:10:00,72.06,72.13,72.04,72.1,53030.0,64.5704,64.6331,64.5525,64.6062,53030.0
2019-02-04 11:20:00,72.11,72.11,72.05,72.09,90385.0,64.6152,64.6152,64.5614,64.5973,90385.0
2019-02-04 11:30:00,72.09,72.18,72.06,72.14,166660.0,64.5973,64.6779,64.5704,64.6421,166660.0
2019-02-04 11:40:00,72.14,72.2,72.12,72.19,92610.0,64.6421,64.6958,64.6242,64.6869,92610.0
2019-02-04 11:50:00,72.19,72.21,72.15,72.2,178359.0,64.6869,64.7048,64.651,64.6958,178359.0
2019-02-04 12:00:00,72.2,72.23,72.16,72.23,158612.0,64.6958,64.7227,64.66,64.7227,158612.0
2019-02-04 12:10:00,72.23,72.28,72.21,72.28,85086.0,64.7227,64.7675,64.7048,64.7675,85086.0
2019-02-04 12:20:00,72.28,72.29,72.21,72.22,149629.0,64.7675,64.7765,64.7048,64.7138,149629.0
2019-02-04 12:30:00,72.21,72.24,72.18,72.22,80789.0,64.7048,64.7317,64.6779,64.7138,80789.0
2019-02-04 12:40:00,72.22,72.24,72.19,72.19,95281.0,64.7138,64.7317,64.6869,64.6869,95281.0
2019-02-04 12:50:00,72.19,72.26,72.19,72.24,214332.0,64.6869,64.7496,64.6869,64.7317,214332.0
2019-02-04 13:00:00,72.25,72.29,72.22,72.28,162419.0,64.7406,64.7765,64.7138,64.7675,162419.0
2019-02-04 13:10:00,72.28,72.36,72.28,72.34,67096.0,64.7675,64.8392,64.7675,64.8213,67096.0
2019-02-04 13:20:00,72.34,72.36,72.29,72.3,83121.0,64.8213,64.8392,64.7765,64.7855,83121.0
2019-02-04 13:30:00,72.29,72.37,72.28,72.36,121195.0,64.7765,64.8482,64.7675,64.8392,121195.0
2019-02-04 13:40:00,72.37,72.46,72.36,72.46,171006.0,64.8482,64.9288,64.8392,64.9288,171006.0
2019-02-04 13:50:00,72.45,72.53,72.45,72.5,79395.0,64.9199,64.9915,64.9199,64.9647,79395.0
2019-02-04 14:00:00,72.5,72.56,72.47,72.56,117599.0,64.9647,65.0184,64.9378,65.0184,117599.0
2019-02-04 14:10:00,72.56,72.57,72.51,72.53,75542.0,65.0184,65.0274,64.9736,64.9915,75542.0
2019-02-04 14:20:00,72.52,72.57,72.5,72.56,99791.0,64.9826,65.0274,64.9647,65.0184,99791.0
2019-02-04 14:30:00,72.56,72.59,72.54,72.55,326281.0,65.0184,65.0453,65.0005,65.0095,326281.0
2019-02-04 14:40:00,72.55,72.58,72.54,72.54,106176.0,65.0095,65.0364,65.0005,65.0005,106176.0
2019-02-04 14:50:00,72.55,72.58,72.55,72.56,75067.0,65.0095,65.0364,65.0095,65.0184,75067.0
2019-02-04 15:00:00,72.56,72.58,72.5,72.58,229927.0,65.0184,65.0364,64.9647,65.0364,229927.0
2019-02-04 15:10:00,72.57,72.62,72.56,72.61,110146.0,65.0274,65.0722,65.0184,65.0632,110146.0
2019-02-04 15:20:00,72.62,72.64,72.59,72.59,163451.0,65.0722,65.0901,65.0453,65.0453,163451.0
2019-02-04 15:30:00,72.59,72.6,72.55,72.58,229479.0,65.0453,65.0543,65.0095,65.0364,229479.0
2019-02-04 15:40:00,72.58,72.62,72.58,72.61,265290.0,65.0364,65.0722,65.0364,65.0632,265290.0
2019-02-04 15:50:00,72.61,72.85,72.6,72.84,1253547.0,65.0632,65.2783,65.0543,65.2693,1253547.0
2019-02-05 09:30:00,72.93,73.05,72.83,72.96,322896.0,65.35,65.4575,65.2604,65.3769,322896.0
2019-02-05 09:40:00,72.96,73.03,72.72,72.74,278383.0,65.3769,65.4396,65.1618,65.1797,278383.0
2019-02-05 09:50:00,72.74,72.95,72.7,72.94,271021.0,65.1797,65.3679,65.1439,65.3589,271021.0
2019-02-05 10:00:00,72.93,72.95,72.83,72.87,244522.0,65.35,65.3679,65.2604,65.2962,244522.0
2019-02-05 10:10:00,72.87,72.98,72.85,72.92,147082.0,65.2962,65.3948,65.2783,65.341,147082.0
2019-02-05 10:20:00,72.93,72.98,72.89,72.96,240459.0,65.35,65.3948,65.3141,65.3769,240459.0
2019-02-05 10:30:00,72.96,73.08,72.96,73.04,217731.0,65.3769,65.4844,65.3769,65.4485,217731.0
2019-02-05 10:40:00,73.04,73.1,72.98,73.0,201405.0,65.4485,65.5023,65.3948,65.4127,201405.0
2019-02-05 10:50:00,73.0,73.06,72.99,73.05,167140.0,65.4127,65.4665,65.4037,65.4575,167140.0
2019-02-05 11:00:00,73.05,73.08,73.01,73.02,146797.0,65.4575,65.4844,65.4217,65.4306,146797.0
2019-02-05 11:10:00,73.01,73.02,72.93,72.99,425801.0,65.4217,65.4306,65.35,65.4037,425801.0
2019-02-05 11:20:00,72.99,73.01,72.91,72.96,149709.0,65.4037,65.4217,65.3321,65.3769,149709.0
2019-02-05 11:30:00,72.95,73.09,72.94,73.06,89218.0,65.3679,65.4933,65.3589,65.4665,89218.0
2019-02-05 11:40:00,73.06,73.12,72.99,73.0,120772.0,65.4665,65.5202,65.4037,65.4127,120772.0
2019-02-05 11:50:00,73.01,73.13,73.0,73.09,165455.0,65.4217,65.5292,65.4127,65.4933,165455.0
2019-02-05 12:00:00,73.09,73.09,73.0,73.0,92070.0,65.4933,65.4933,65.4127,65.4127,92070.0
2019-02-05 12:10:00,72.98,73.03,72.93,72.94,282323.0,65.3948,65.4396,65.35,65.3589,282323.0
2019-02-05 12:20:00,72.94,73.04,72.93,73.04,170837.0,65.3589,65.4485,65.35,65.4485,170837.0
2019-02-05 12:30:00,73.04,73.04,72.97,73.03,73043.0,65.4485,65.4485,65.3858,65.4396,73043.0
2019-02-05 12:40:00,73.03,73.04,72.97,72.98,70811.0,65.4396,65.4485,65.3858,65.3948,70811.0
2019-02-05 12:50:00,72.98,73.01,72.89,72.91,86658.0,65.3948,65.4217,65.3141,65.3321,86658.0
2019-02-05 13:00:00,72.91,72.98,72.88,72.88,200107.0,65.3321,65.3948,65.3052,65.3052,200107.0
2019-02-05 13:10:00,72.89,72.96,72.89,72.96,214539.0,65.3141,65.3769,65.3141,65.3769,214539.0
2019-02-05 13:20:00,72.96,73.11,72.96,73.1,104011.0,65.3769,65.5113,65.3769,65.5023,104011.0
2019-02-05 13:30:00,73.1,73.1,73.0,73.03,216873.0,65.5023,65.5023,65.4127,65.4396,216873.0
2019-02-05 13:40:00,73.04,73.09,73.0,73.06,301084.0,65.4485,65.4933,65.4127,65.4665,301084.0
2019-02-05 13:50:00,73.06,73.08,73.02,73.06,149148.0,65.4665,65.4844,65.4306,65.4665,149148.0
2019-02-05 14:00:00,73.06,73.24,73.05,73.24,172772.0,65.4665,65.6278,65.4575,65.6278,172772.0
2019-02-05 14:10:00,73.23,73.25,73.18,73.23,173522.0,65.6188,65.6367,65.574,65.6188,173522.0
2019-02-05 14:20:00,73.23,73.25,73.17,73.18,99325.0,65.6188,65.6367,65.565,65.574,99325.0
2019-02-05 14:30:00,73.18,73.22,73.17,73.21,98116.0,65.574,65.6098,65.565,65.6009,98116.0
2019-02-05 14:40:00,73.21,73.33,73.17,73.31,143224.0,65.6009,65.7084,65.565,65.6905,143224.0
2019-02-05 14:50:00,73.31,73.36,73.27,73.35,149571.0,65.6905,65.7353,65.6546,65.7263,149571.0
2019-02-05 15:00:00,73.35,73.37,73.27,73.34,128989.0,65.7263,65.7442,65.6546,65.7174,128989.0
2019-02-05 15:10:00,73.34,73.34,73.25,73.32,204704.0,65.7174,65.7174,65.6367,65.6994,204704.0
2019-02-05 15:20:00,73.32,73.37,73.31,73.35,177654.0,65.6994,65.7442,65.6905,65.7263,177654.0
2019-02-05 15:30:00,73.36,73.38,73.33,73.37,280471.0,65.7353,65.7532,65.7084,65.7442,280471.0
2019-02-05 15:40:00,73.37,73.41,73.34,73.37,331746.0,65.7442,65.7801,65.7174,65.7442,331746.0
2019-02-05 15:50:00,73.38,73.48,73.35,73.46,937885.0,65.7532,65.8428,65.7263,65.8249,937885.0
2019-02-06 09:30:00,73.32,73.48,73.21,73.28,634698.0,65.6994,65.8428,65.6009,65.6636,634698.0
2019-02-06 09:40:00,73.28,73.45,73.26,73.34,313359.0,65.6636,65.8159,65.6457,65.7174,313359.0
2019-02-06 09:50:00,73.34,73.44,73.33,73.4,193401.0,65.7174,65.807,65.7084,65.7711,193401.0
2019-02-06 10:00:00,73.4,73.52,73.34,73.45,249921.0,65.7711,65.8787,65.7174,65.8159,249921.0
2019-02-06 10:10:00,73.45,73.46,73.33,73.38,424230.0,65.8159,65.8249,65.7084,65.7532,424230.0
2019-02-06 10:20:00,73.38,73.51,73.35,73.47,194799.0,65.7532,65.8697,65.7263,65.8338,194799.0
2019-02-06 10:30:00,73.48,73.58,73.46,73.58,162389.0,65.8428,65.9324,65.8249,65.9324,162389.0
2019-02-06 10:40:00,73.58,73.73,73.55,73.71,158354.0,65.9324,66.0668,65.9055,66.0489,158354.0
2019-02-06 10:50:00,73.71,73.77,73.67,73.69,126571.0,66.0489,66.1027,66.0131,66.031,126571.0
2019-02-06 11:00:00,73.7,73.81,73.66,73.73,120970.0,66.0399,66.1385,66.0041,66.0668,120970.0
2019-02-06 11:10:00,73.73,73.73,73.57,73.57,140493.0,66.0668,66.0668,65.9235,65.9235,140493.0
2019-02-06 11:20:00,73.56,73.63,73.45,73.56,238625.0,65.9145,65.9772,65.8159,65.9145,238625.0
2019-02-06 11:30:00,73.57,73.63,73.49,73.63,99462.0,65.9235,65.9772,65.8518,65.9772,99462.0
2019-02-06 11:40:00,73.63,73.65,73.54,73.57,77086.0,65.9772,65.9951,65.8966,65.9235,77086.0
2019-02-06 11:50:00,73.56,73.58,73.49,73.54,120403.0,65.9145,65.9324,65.8518,65.8966,120403.0
2019-02-06 12:00:00,73.54,73.56,73.47,73.49,95225.0,65.8966,65.9145,65.8338,65.8518,95225.0
2019-02-06 12:10:00,73.48,73.53,73.41,73.47,101002.0,65.8428,65.8876,65.7801,65.8338,101002.0
2019-02-06 12:20:00,73.48,73.58,73.48,73.51,187252.0,65.8428,65.9324,65.8428,65.8697,187252.0
2019-02-06 12:30:00,73.51,73.57,73.51,73.53,110592.0,65.8697,65.9235,65.8697,65.8876,110592.0
2019-02-06 12:40:00,73.53,73.58,73.51,73.56,128023.0,65.8876,65.9324,65.8697,65.9145,128023.0
2019-02-06 12:50:00,73.57,73.6,73.55,73.57,109125.0,65.9235,65.9503,65.9055,65.9235,109125.0
2019-02-06 13:00:00,73.57,73.63,73.57,73.6,152392.0,65.9235,65.9772,65.9235,65.9503,152392.0
2019-02-06 13:10:00,73.6,73.66,73.59,73.64,63377.0,65.9503,66.0041,65.9414,65.9862,63377.0
2019-02-06 13:20:00,73.63,73.65,73.61,73.65,108590.0,65.9772,65.9951,65.9593,65.9951,108590.0
2019-02-06 13:30:00,73.64,73.68,73.62,73.66,61036.0,65.9862,66.022,65.9683,66.0041,61036.0
2019-02-06 13:40:00,73.65,73.66,73.61,73.63,215586.0,65.9951,66.0041,65.9593,65.9772,215586.0
2019-02-06 13:50:00,73.62,73.64,73.58,73.59,119037.0,65.9683,65.9862,65.9324,65.9414,119037.0
2019-02-06 14:00:00,73.59,73.6,73.49,73.51,187127.0,65.9414,65.9503,65.8518,65.8697,187127.0
2019-02-06 14:10:00,73.51,73.53,73.47,73.52,75979.0,65.8697,65.8876,65.8338,65.8787,75979.0
2019-02-06 14:20:00,73.51,73.59,73.51,73.57,92784.0,65.8697,65.9414,65.8697,65.9235,92784.0
2019-02-06 14:30:00,73.57,73.58,73.49,73.5,94606.0,65.9235,65.9324,65.8518,65.8607,94606.0
2019-02-06 14:40:00,73.5,73.55,73.49,73.51,245321.0,65.8607,65.9055,65.8518,65.8697,245321.0
2019-02-06 14:50:00,73.51,73.55,73.47,73.53,164969.0,65.8697,65.9055,65.8338,65.8876,164969.0
2019-02-06 15:00:00,73.54,73.55,73.49,73.53,343776.0,65.8966,65.9055,65.8518,65.8876,343776.0
2019-02-06 15:10:00,73.53,73.54,73.48,73.53,197232.0,65.8876,65.8966,65.8428,65.8876,197232.0
2019-02-06 15:20:00,73.53,73.58,73.52,73.55,192579.0,65.8876,65.9324,65.8787,65.9055,192579.0
2019-02-06 15:30:00,73.55,73.55,73.48,73.51,373593.0,65.9055,65.9055,65.8428,65.8697,373593.0
2019-02-06 15:40:00,73.52,73.53,73.43,73.47,614641.0,65.8787,65.8876,65.798,65.8338,614641.0
2019-02-06 15:50:00,73.47,73.47,73.39,73.47,2127931.0,65.8338,65.8338,65.7622,65.8338,2127931.0
2019-02-07 09:30:00,72.99,73.24,72.93,73.05,667433.0,65.4037,65.6278,65.35,65.4575,667433.0
2019-02-07 09:40:00,73.05,73.14,72.98,73.06,694232.0,65.4575,65.5381,65.3948,65.4665,694232.0
2019-02-07 09:50:00,73.06,73.16,73.03,73.12,490964.0,65.4665,65.5561,65.4396,65.5202,490964.0
2019-02-07 10:00:00,73.12,73.13,72.97,73.08,206717.0,65.5202,65.5292,65.3858,65.4844,206717.0
2019-02-07 10:10:00,73.09,73.27,73.08,73.11,312900.0,65.4933,65.6546,65.4844,65.5113,312900.0
2019-02-07 10:20:00,73.1,73.34,73.09,73.31,547009.0,65.5023,65.7174,65.4933,65.6905,547009.0
2019-02-07 10:30:00,73.31,73.38,73.3,73.34,484807.0,65.6905,65.7532,65.6815,65.7174,484807.0
2019-02-07 10:40:00,73.34,73.36,73.2,73.2,361193.0,65.7174,65.7353,65.5919,65.5919,361193.0
2019-02-07 10:50:00,73.2,73.2,72.94,72.97,586921.0,65.5919,65.5919,65.3589,65.3858,586921.0
2019-02-07 11:00:00,72.96,73.01,72.91,72.93,265740.0,65.3769,65.4217,65.3321,65.35,265740.0
2019-02-07 11:10:00,72.94,73.01,72.9,72.9,506788.0,65.3589,65.4217,65.3231,65.3231,506788.0
2019-02-07 11:20:00,72.9,72.92,72.74,72.78,292003.0,65.3231,65.341,65.1797,65.2156,292003.0
2019-02-07 11:30:00,72.8,72.8,72.39,72.63,1140175.0,65.2335,65.2335,64.8661,65.0812,1140175.0
2019-02-07 11:40:00,72.62,72.72,72.52,72.53,345991.0,65.0722,65.1618,64.9826,64.9915,345991.0
2019-02-07 11:50:00,72.53,72.66,72.47,72.48,257831.0,64.9915,65.108,64.9378,64.9467,257831.0
2019-02-07 12:00:00,72.48,72.61,72.4,72.6,285141.0,64.9467,65.0632,64.8751,65.0543,285141.0
2019-02-07 12:10:00,72.61,72.63,72.52,72.59,122479.0,65.0632,65.0812,64.9826,65.0453,122479.0
2019-02-07 12:20:00,72.58,72.64,72.54,72.55,198592.0,65.0364,65.0901,65.0005,65.0095,198592.0
2019-02-07 12:30:00,72.55,72.67,72.55,72.67,149595.0,65.0095,65.117,65.0095,65.117,149595.0
2019-02-07 12:40:00,72.68,72.69,72.52,72.56,177591.0,65.126,65.1349,64.9826,65.0184,177591.0
2019-02-07 12:50:00,72.57,72.57,72.47,72.55,181963.0,65.0274,65.0274,64.9378,65.0095,181963.0
2019-02-07 13:00:00,72.54,72.81,72.53,72.79,316422.0,65.0005,65.2424,64.9915,65.2245,316422.0
2019-02-07 13:10:00,72.79,72.8,72.69,72.72,263085.0,65.2245,65.2335,65.1349,65.1618,263085.0
2019-02-07 13:20:00,72.72,72.83,72.7,72.8,397885.0,65.1618,65.2604,65.1439,65.2335,397885.0
2019-02-07 13:30:00,72.81,72.91,72.77,72.85,184634.0,65.2424,65.3321,65.2066,65.2783,184634.0
2019-02-07 13:40:00,72.86,72.86,72.76,72.81,309227.0,65.2872,65.2872,65.1976,65.2424,309227.0
2019-02-07 13:50:00,72.81,72.87,72.79,72.81,140369.0,65.2424,65.2962,65.2245,65.2424,140369.0
2019-02-07 14:00:00,72.81,72.82,72.74,72.79,248288.0,65.2424,65.2514,65.1797,65.2245,248288.0
2019-02-07 14:10:00,72.79,72.79,72.63,72.68,369027.0,65.2245,65.2245,65.0812,65.126,369027.0
2019-02-07 14:20:00,72.67,72.9,72.66,72.9,153252.0,65.117,65.3231,65.108,65.3231,153252.0
2019-02-07 14:30:00,72.91,72.92,72.83,72.85,355814.0,65.3321,65.341,65.2604,65.2783,355814.0
2019-02-07 14:40:00,72.84,72.85,72.75,72.77,182855.0,65.2693,65.2783,65.1887,65.2066,182855.0
2019-02-07 14:50:00,72.77,72.85,72.73,72.79,203334.0,65.2066,65.2783,65.1708,65.2245,203334.0
2019-02-07 15:00:00,72.79,72.87,72.73,72.77,245771.0,65.2245,65.2962,65.1708,65.2066,245771.0
2019-02-07 15:10:00,72.77,72.77,72.69,72.73,809382.0,65.2066,65.2066,65.1349,65.1708,809382.0
2019-02-07 15:20:00,72.73,72.78,72.7,72.76,219662.0,65.1708,65.2156,65.1439,65.1976,219662.0
2019-02-07 15:30:00,72.77,72.79,72.61,72.75,260860.0,65.2066,65.2245,65.0632,65.1887,260860.0
2019-02-07 15:40:00,72.74,72.92,72.74,72.84,404060.0,65.1797,65.341,65.1797,65.2693,404060.0
2019-02-07 15:50:00,72.84,72.97,72.83,72.96,832140.0,65.2693,65.3858,65.2604,65.3769,832140.0
2019-02-08 09:30:00,72.5,72.85,72.37,72.83,441412.0,64.9647,65.2783,64.8482,65.2604,441412.0
2019-02-08 09:40:00,72.85,72.86,72.56,72.68,274140.0,65.2783,65.2872,65.0184,65.126,274140.0
2019-02-08 09:50:00,72.68,72.75,72.58,72.61,186663.0,65.126,65.1887,65.0364,65.0632,186663.0
2019-02-08 10:00:00,72.59,72.7,72.54,72.61,227248.0,65.0453,65.1439,65.0005,65.0632,227248.0
2019-02-08 10:10:00,72.6,72.61,72.31,72.32,654617.0,65.0543,65.0632,64.7944,64.8034,654617.0
2019-02-08 10:20:00,72.31,72.49,72.26,72.47,337472.0,64.7944,64.9557,64.7496,64.9378,337472.0
2019-02-08 10:30:00,72.47,72.5,72.35,72.48,976239.0,64.9378,64.9647,64.8303,64.9467,976239.0
2019-02-08 10:40:00,72.48,72.56,72.41,72.44,279510.0,64.9467,65.0184,64.884,64.9109,279510.0
2019-02-08 10:50:00,72.44,72.49,72.34,72.38,123692.0,64.9109,64.9557,64.8213,64.8571,123692.0
2019-02-08 11:00:00,72.38,72.39,72.24,72.32,226965.0,64.8571,64.8661,64.7317,64.8034,226965.0
2019-02-08 11:10:00,72.32,72.37,72.25,72.26,186251.0,64.8034,64.8482,64.7406,64.7496,186251.0
2019-02-08 11:20:00,72.27,72.36,72.24,72.27,195155.0,64.7586,64.8392,64.7317,64.7586,195155.0
2019-02-08 11:30:00,72.27,72.31,72.19,72.24,346311.0,64.7586,64.7944,64.6869,64.7317,346311.0
2019-02-08 11:40:00,72.23,72.33,72.15,72.25,621113.0,64.7227,64.8123,64.651,64.7406,621113.0
2019-02-08 11:50:00,72.25,72.45,72.22,72.43,333969.0,64.7406,64.9199,64.7138,64.9019,333969.0
2019-02-08 12:00:00,72.43,72.51,72.37,72.37,117882.0,64.9019,64.9736,64.8482,64.8482,117882.0
2019-02-08 12:10:00,72.36,72.44,72.35,72.4,116389.0,64.8392,64.9109,64.8303,64.8751,116389.0
2019-02-08 12:20:00,72.4,72.49,72.39,72.45,141273.0,64.8751,64.9557,64.8661,64.9199,141273.0
2019-02-08 12:30:00,72.46,72.52,72.45,72.51,85302.0,64.9288,64.9826,64.9199,64.9736,85302.0
2019-02-08 12:40:00,72.51,72.63,72.51,72.6,284228.0,64.9736,65.0812,64.9736,65.0543,284228.0
2019-02-08 12:50:00,72.61,72.61,72.48,72.52,120215.0,65.0632,65.0632,64.9467,64.9826,120215.0
2019-02-08 13:00:00,72.52,72.58,72.52,72.57,77847.0,64.9826,65.0364,64.9826,65.0274,77847.0
2019-02-08 13:10:00,72.58,72.66,72.56,72.58,143932.0,65.0364,65.108,65.0184,65.0364,143932.0
2019-02-08 13:20:00,72.58,72.6,72.51,72.52,51423.0,65.0364,65.0543,64.9736,64.9826,51423.0
2019-02-08 13:30:00,72.51,72.57,72.5,72.55,176706.0,64.9736,65.0274,64.9647,65.0095,176706.0
2019-02-08 13:40:00,72.56,72.62,72.56,72.6,100697.0,65.0184,65.0722,65.0184,65.0543,100697.0
2019-02-08 13:50:00,72.61,72.67,72.58,72.66,113979.0,65.0632,65.117,65.0364,65.108,113979.0
2019-02-08 14:00:00,72.67,72.72,72.64,72.72,118445.0,65.117,65.1618,65.0901,65.1618,118445.0
2019-02-08 14:10:00,72.72,72.8,72.69,72.78,222949.0,65.1618,65.2335,65.1349,65.2156,222949.0
2019-02-08 14:20:00,72.78,72.79,72.74,72.78,125675.0,65.2156,65.2245,65.1797,65.2156,125675.0
2019-02-08 14:30:00,72.78,72.82,72.73,72.77,113653.0,65.2156,65.2514,65.1708,65.2066,113653.0
2019-02-08 14:40:00,72.78,72.83,72.73,72.77,155961.0,65.2156,65.2604,65.1708,65.2066,155961.0
2019-02-08 14:50:00,72.77,72.79,72.74,72.75,110729.0,65.2066,65.2245,65.1797,65.1887,110729.0
2019-02-08 15:00:00,72.75,72.76,72.69,72.71,131242.0,65.1887,65.1976,65.1349,65.1528,131242.0
2019-02-08 15:10:00,72.72,72.82,72.7,72.81,155993.0,65.1618,65.2514,65.1439,65.2424,155993.0
2019-02-08 15:20:00,72.81,72.86,72.79,72.82,153203.0,65.2424,65.2872,65.2245,65.2514,153203.0
2019-02-08 15:30:00,72.82,72.84,72.77,72.83,211210.0,65.2514,65.2693,65.2066,65.2604,211210.0
2019-02-08 15:40:00,72.83,72.84,72.76,72.81,613156.0,65.2604,65.2693,65.1976,65.2424,613156.0
2019-02-08 15:50:00,72.81,73.07,72.8,73.06,2728687.0,65.2424,65.4754,65.2335,65.4665,2728687.0
2019-02-11 09:30:00,73.28,73.59,73.28,73.53,393656.0,65.6636,65.9414,65.6636,65.8876,393656.0
2019-02-11 09:40:00,73.53,73.64,73.45,73.53,255270.0,65.8876,65.9862,65.8159,65.8876,255270.0
2019-02-11 09:50:00,73.51,73.52,73.37,73.49,265280.0,65.8697,65.8787,65.7442,65.8518,265280.0
2019-02-11 10:00:00,73.49,73.58,73.44,73.55,252923.0,65.8518,65.9324,65.807,65.9055,252923.0
2019-02-11 10:10:00,73.54,73.58,73.43,73.5,171917.0,65.8966,65.9324,65.798,65.8607,171917.0
2019-02-11 10:20:00,73.51,73.51,73.31,73.32,175152.0,65.8697,65.8697,65.6905,65.6994,175152.0
2019-02-11 10:30:00,73.33,73.38,73.23,73.33,123516.0,65.7084,65.7532,65.6188,65.7084,123516.0
2019-02-11 10:40:00,73.33,73.48,73.33,73.43,104707.0,65.7084,65.8428,65.7084,65.798,104707.0
2019-02-11 10:50:00,73.42,73.51,73.4,73.46,199069.0,65.789,65.8697,65.7711,65.8249,199069.0
2019-02-11 11:00:00,73.47,73.52,73.3,73.31,331986.0,65.8338,65.8787,65.6815,65.6905,331986.0
2019-02-11 11:10:00,73.31,73.47,73.3,73.42,145374.0,65.6905,65.8338,65.6815,65.789,145374.0
2019-02-11 11:20:00,73.42,73.52,73.4,73.46,88535.0,65.789,65.8787,65.7711,65.8249,88535.0
2019-02-11 11:30:00,73.44,73.48,73.39,73.43,82536.0,65.807,65.8428,65.7622,65.798,82536.0
2019-02-11 11:40:00,73.42,73.46,73.37,73.44,109258.0,65.789,65.8249,65.7442,65.807,109258.0
2019-02-11 11:50:00,73.43,73.44,73.32,73.4,77433.0,65.798,65.807,65.6994,65.7711,77433.0
2019-02-11 12:00:00,73.4,73.48,73.4,73.44,92301.0,65.7711,65.8428,65.7711,65.807,92301.0
2019-02-11 12:10:00,73.44,73.47,73.39,73.41,90128.0,65.807,65.8338,65.7622,65.7801,90128.0
2019-02-11 12:20:00,73.39,73.5,73.38,73.45,95379.0,65.7622,65.8607,65.7532,65.8159,95379.0
2019-02-11 12:30:00,73.46,73.52,73.44,73.45,142023.0,65.8249,65.8787,65.807,65.8159,142023.0
2019-02-11 12:40:00,73.45,73.52,73.45,73.46,67601.0,65.8159,65.8787,65.8159,65.8249,67601.0
2019-02-11 12:50:00,73.47,73.48,73.42,73.43,65209.0,65.8338,65.8428,65.789,65.798,65209.0
2019-02-11 13:00:00,73.44,73.47,73.42,73.45,93220.0,65.807,65.8338,65.789,65.8159,93220.0
2019-02-11 13:10:00,73.45,73.46,73.35,73.41,49733.0,65.8159,65.8249,65.7263,65.7801,49733.0
2019-02-11 13:20:00,73.41,73.43,73.34,73.37,59420.0,65.7801,65.798,65.7174,65.7442,59420.0
2019-02-11 13:30:00,73.38,73.39,73.32,73.38,76235.0,65.7532,65.7622,65.6994,65.7532,76235.0
2019-02-11 13:40:00,73.38,73.38,73.29,73.34,56568.0,65.7532,65.7532,65.6726,65.7174,56568.0
2019-02-11 13:50:00,73.33,73.35,73.3,73.35,124017.0,65.7084,65.7263,65.6815,65.7263,124017.0
2019-02-11 14:00:00,73.34,73.37,73.3,73.37,146527.0,65.7174,65.7442,65.6815,65.7442,146527.0
2019-02-11 14:10:00,73.37,73.41,73.34,73.35,83877.0,65.7442,65.7801,65.7174,65.7263,83877.0
2019-02-11 14:20:00,73.35,73.37,73.3,73.33,99997.0,65.7263,65.7442,65.6815,65.7084,99997.0
2019-02-11 14:30:00,73.33,73.33,73.27,73.29,131338.0,65.7084,65.7084,65.6546,65.6726,131338.0
2019-02-11 14:40:00,73.3,73.38,73.25,73.28,99911.0,65.6815,65.7532,65.6367,65.6636,99911.0
2019-02-11 14:50:00,73.28,73.38,73.28,73.37,151187.0,65.6636,65.7532,65.6636,65.7442,151187.0
2019-02-11 15:00:00,73.38,73.42,73.36,73.4,148401.0,65.7532,65.789,65.7353,65.7711,148401.0
2019-02-11 15:10:00,73.41,73.43,73.36,73.37,160113.0,65.7801,65.798,65.7353,65.7442,160113.0
2019-02-11 15:20:00,73.38,73.46,73.36,73.44,162845.0,65.7532,65.8249,65.7353,65.807,162845.0
2019-02-11 15:30:00,73.44,73.45,73.37,73.43,194855.0,65.807,65.8159,65.7442,65.798,194855.0
2019-02-11 15:40:00,73.42,73.45,73.38,73.41,365618.0,65.789,65.8159,65.7532,65.7801,365618.0
2019-02-11 15:50:00,73.42,73.52,73.4,73.45,971942.0,65.789,65.8787,65.7711,65.8159,971942.0
2019-02-12 09:30:00,74.02,74.12,73.87,74.1,507556.0,66.3267,66.4163,66.1923,66.3984,507556.0
2019-02-12 09:40:00,74.11,74.18,74.1,74.13,486405.0,66.4073,66.4701,66.3984,66.4252,486405.0
2019-02-12 09:50:00,74.14,74.23,74.09,74.15,200968.0,66.4342,66.5149,66.3894,66.4432,200968.0
2019-02-12 10:00:00,74.16,74.26,74.15,74.19,533813.0,66.4521,66.5417,66.4432,66.479,533813.0
2019-02-12 10:10:00,74.19,74.27,74.14,74.2,164761.0,66.479,66.5507,66.4342,66.488,164761.0
2019-02-12 10:20:00,74.2,74.25,74.16,74.22,218153.0,66.488,66.5328,66.4521,66.5059,218153.0
2019-02-12 10:30:00,74.22,74.23,74.15,74.19,181017.0,66.5059,66.5149,66.4432,66.479,181017.0
2019-02-12 10:40:00,74.18,74.23,74.15,74.23,869996.0,66.4701,66.5149,66.4432,66.5149,869996.0
2019-02-12 10:50:00,74.23,74.44,74.2,74.39,382135.0,66.5149,66.703,66.488,66.6582,382135.0
2019-02-12 11:00:00,74.39,74.44,74.35,74.43,137957.0,66.6582,66.703,66.6224,66.6941,137957.0
2019-02-12 11:10:00,74.42,74.54,74.41,74.5,183968.0,66.6851,66.7926,66.6761,66.7568,183968.0
2019-02-12 11:20:00,74.5,74.62,74.49,74.61,210287.0,66.7568,66.8643,66.7478,66.8554,210287.0
2019-02-12 11:30:00,74.61,74.61,74.54,74.57,184508.0,66.8554,66.8554,66.7926,66.8195,184508.0
2019-02-12 11:40:00,74.57,74.61,74.48,74.52,103072.0,66.8195,66.8554,66.7389,66.7747,103072.0
2019-02-12 11:50:00,74.53,74.59,74.52,74.57,158072.0,66.7837,66.8374,66.7747,66.8195,158072.0
2019-02-12 12:00:00,74.57,74.62,74.5,74.52,92232.0,66.8195,66.8643,66.7568,66.7747,92232.0
2019-02-12 12:10:00,74.52,74.55,74.4,74.42,100979.0,66.7747,66.8016,66.6672,66.6851,100979.0
2019-02-12 12:20:00,74.42,74.53,74.42,74.52,67205.0,66.6851,66.7837,66.6851,66.7747,67205.0
2019-02-12 12:30:00,74.52,74.59,74.51,74.57,52308.0,66.7747,66.8374,66.7658,66.8195,52308.0
2019-02-12 12:40:00,74.57,74.59,74.51,74.51,232692.0,66.8195,66.8374,66.7658,66.7658,232692.0
2019-02-12 12:50:00,74.52,74.56,74.48,74.54,219921.0,66.7747,66.8106,66.7389,66.7926,219921.0
2019-02-12 13:00:00,74.54,74.57,74.52,74.57,222657.0,66.7926,66.8195,66.7747,66.8195,222657.0
2019-02-12 13:10:00,74.58,74.59,74.55,74.59,85467.0,66.8285,66.8374,66.8016,66.8374,85467.0
2019-02-12 13:20:00,74.59,74.64,74.57,74.62,80405.0,66.8374,66.8822,66.8195,66.8643,80405.0
2019-02-12 13:30:00,74.62,74.73,74.62,74.69,150792.0,66.8643,66.9629,66.8643,66.927,150792.0
2019-02-12 13:40:00,74.69,74.72,74.67,74.71,220500.0,66.927,66.9539,66.9091,66.945,220500.0
2019-02-12 13:50:00,74.71,74.75,74.7,74.75,121211.0,66.945,66.9808,66.936,66.9808,121211.0
2019-02-12 14:00:00,74.75,74.76,74.7,74.73,207419.0,66.9808,66.9898,66.936,66.9629,207419.0
2019-02-12 14:10:00,74.72,74.73,74.66,74.67,103617.0,66.9539,66.9629,66.9002,66.9091,103617.0
2019-02-12 14:20:00,74.67,74.71,74.64,74.64,130071.0,66.9091,66.945,66.8822,66.8822,130071.0
2019-02-12 14:30:00,74.64,74.65,74.59,74.63,80515.0,66.8822,66.8912,66.8374,66.8733,80515.0
2019-02-12 14:40:00,74.62,74.67,74.6,74.66,77975.0,66.8643,66.9091,66.8464,66.9002,77975.0
2019-02-12 14:50:00,74.65,74.66,74.57,74.58,102293.0,66.8912,66.9002,66.8195,66.8285,102293.0
2019-02-12 15:00:00,74.58,74.64,74.56,74.64,88674.0,66.8285,66.8822,66.8106,66.8822,88674.0
2019-02-12 15:10:00,74.64,74.64,74.57,74.57,129911.0,66.8822,66.8822,66.8195,66.8195,129911.0
2019-02-12 15:20:00,74.58,74.62,74.56,74.6,238700.0,66.8285,66.8643,66.8106,66.8464,238700.0
2019-02-12 15:30:00,74.61,74.63,74.54,74.56,172390.0,66.8554,66.8733,66.7926,66.8106,172390.0
2019-02-12 15:40:00,74.56,74.57,74.49,74.53,181779.0,66.8106,66.8195,66.7478,66.7837,181779.0
2019-02-12 15:50:00,74.53,74.65,74.51,74.59,714080.0,66.7837,66.8912,66.7658,66.8374,714080.0
2019-02-13 09:30:00,74.87,74.89,74.67,74.85,504198.0,67.0883,67.1063,66.9091,67.0704,504198.0
2019-02-13 09:40:00,74.86,75.0,74.8,74.96,329103.0,67.0794,67.2048,67.0256,67.169,329103.0
2019-02-13 09:50:00,74.96,74.97,74.87,74.9,159543.0,67.169,67.1779,67.0883,67.1152,159543.0
2019-02-13 10:00:00,74.91,74.97,74.85,74.87,187644.0,67.1242,67.1779,67.0704,67.0883,187644.0
2019-02-13 10:10:00,74.87,74.92,74.8,74.88,153537.0,67.0883,67.1331,67.0256,67.0973,153537.0
2019-02-13 10:20:00,74.88,74.97,74.86,74.91,164996.0,67.0973,67.1779,67.0794,67.1242,164996.0
2019-02-13 10:30:00,74.91,75.02,74.88,74.97,195442.0,67.1242,67.2227,67.0973,67.1779,195442.0
2019-02-13 10:40:00,74.96,75.09,74.96,75.02,365904.0,67.169,67.2855,67.169,67.2227,365904.0
2019-02-13 10:50:00,75.03,75.07,74.96,75.01,200815.0,67.2317,67.2676,67.169,67.2138,200815.0
2019-02-13 11:00:00,75.01,75.07,74.99,75.04,130763.0,67.2138,67.2676,67.1959,67.2407,130763.0
2019-02-13 11:10:00,75.03,75.06,74.87,74.87,251727.0,67.2317,67.2586,67.0883,67.0883,251727.0
2019-02-13 11:20:00,74.86,74.91,74.79,74.8,105122.0,67.0794,67.1242,67.0167,67.0256,105122.0
2019-02-13 11:30:00,74.8,74.8,74.7,74.75,387855.0,67.0256,67.0256,66.936,66.9808,387855.0
2019-02-13 11:40:00,74.76,74.83,74.71,74.81,147370.0,66.9898,67.0525,66.945,67.0346,147370.0
2019-02-13 11:50:00,74.82,74.92,74.81,74.92,108693.0,67.0435,67.1331,67.0346,67.1331,108693.0
2019-02-13 12:00:00,74.91,74.95,74.85,74.86,159178.0,67.1242,67.16,67.0704,67.0794,159178.0
2019-02-13 12:10:00,74.85,74.91,74.83,74.86,118512.0,67.0704,67.1242,67.0525,67.0794,118512.0
2019-02-13 12:20:00,74.85,74.91,74.84,74.91,94364.0,67.0704,67.1242,67.0615,67.1242,94364.0
2019-02-13 12:30:00,74.91,74.95,74.87,74.93,58739.0,67.1242,67.16,67.0883,67.1421,58739.0
2019-02-13 12:40:00,74.92,75.0,74.92,74.98,67930.0,67.1331,67.2048,67.1331,67.1869,67930.0
2019-02-13 12:50:00,74.98,74.99,74.9,74.96,58012.0,67.1869,67.1959,67.1152,67.169,58012.0
2019-02-13 13:00:00,74.95,74.99,74.91,74.98,68362.0,67.16,67.1959,67.1242,67.1869,68362.0
2019-02-13 13:10:00,74.98,74.98,74.94,74.97,63437.0,67.1869,67.1869,67.1511,67.1779,63437.0
2019-02-13 13:20:00,74.97,75.01,74.96,74.99,78657.0,67.1779,67.2138,67.169,67.1959,78657.0
2019-02-13 13:30:00,74.98,74.99,74.96,74.96,52015.0,67.1869,67.1959,67.169,67.169,52015.0
2019-02-13 13:40:00,74.95,74.98,74.93,74.96,78212.0,67.16,67.1869,67.1421,67.169,78212.0
2019-02-13 13:50:00,74.97,75.01,74.95,74.98,48131.0,67.1779,67.2138,67.16,67.1869,48131.0
2019-02-13 14:00:00,74.98,75.04,74.98,75.01,59376.0,67.1869,67.2407,67.1869,67.2138,59376.0
2019-02-13 14:10:00,75.01,75.01,74.97,75.0,53720.0,67.2138,67.2138,67.1779,67.2048,53720.0
2019-02-13 14:20:00,75.0,75.01,74.96,74.99,46567.0,67.2048,67.2138,67.169,67.1959,46567.0
2019-02-13 14:30:00,75.0,75.02,74.99,75.0,77216.0,67.2048,67.2227,67.1959,67.2048,77216.0
2019-02-13 14:40:00,75.0,75.11,74.98,75.1,127062.0,67.2048,67.3034,67.1869,67.2944,127062.0
2019-02-13 14:50:00,75.11,75.17,75.1,75.15,106171.0,67.3034,67.3572,67.2944,67.3392,106171.0
2019-02-13 15:00:00,75.14,75.16,75.08,75.11,168625.0,67.3303,67.3482,67.2765,67.3034,168625.0
2019-02-13 15:10:00,75.11,75.21,75.1,75.17,202638.0,67.3034,67.393,67.2944,67.3572,202638.0
2019-02-13 15:20:00,75.18,75.21,75.15,75.2,214592.0,67.3661,67.393,67.3392,67.384,214592.0
2019-02-13 15:30:00,75.2,75.27,75.19,75.24,263804.0,67.384,67.4468,67.3751,67.4199,263804.0
2019-02-13 15:40:00,75.24,75.25,75.02,75.08,327684.0,67.4199,67.4288,67.2227,67.2765,327684.0
2019-02-13 15:50:00,75.08,75.13,75.03,75.06,1111727.0,67.2765,67.3213,67.2317,67.2586,1111727.0
2019-02-14 09:30:00,74.61,74.68,74.44,74.5,563318.0,66.8554,66.9181,66.703,66.7568,563318.0
2019-02-14 09:40:00,74.51,74.61,74.41,74.51,391616.0,66.7658,66.8554,66.6761,66.7658,391616.0
2019-02-14 09:50:00,74.51,74.71,74.49,74.7,395334.0,66.7658,66.945,66.7478,66.936,395334.0
2019-02-14 10:00:00,74.7,74.76,74.59,74.7,360710.0,66.936,66.9898,66.8374,66.936,360710.0
2019-02-14 10:10:00,74.71,74.91,74.69,74.91,271356.0,66.945,67.1242,66.927,67.1242,271356.0
2019-02-14 10:20:00,74.9,74.94,74.85,74.92,124403.0,67.1152,67.1511,67.0704,67.1331,124403.0
2019-02-14 10:30:00,74.93,75.0,74.64,74.69,477997.0,67.1421,67.2048,66.8822,66.927,477997.0
2019-02-14 10:40:00,74.69,74.93,74.69,74.83,333120.0,66.927,67.1421,66.927,67.0525,333120.0
2019-02-14 10:50:00,74.83,74.84,74.64,74.72,250679.0,67.0525,67.0615,66.8822,66.9539,250679.0
2019-02-14 11:00:00,74.72,74.76,74.55,74.66,156516.0,66.9539,66.9898,66.8016,66.9002,156516.0
2019-02-14 11:10:00,74.67,74.7,74.56,74.62,167217.0,66.9091,66.936,66.8106,66.8643,167217.0
2019-02-14 11:20:00,74.62,74.64,74.49,74.5,1071507.0,66.8643,66.8822,66.7478,66.7568,1071507.0
2019-02-14 11:30:00,74.52,74.56,74.44,74.54,168039.0,66.7747,66.8106,66.703,66.7926,168039.0
2019-02-14 11:40:00,74.55,74.68,74.52,74.64,632162.0,66.8016,66.9181,66.7747,66.8822,632162.0
2019-02-14 11:50:00,74.65,74.65,74.58,74.6,274553.0,66.8912,66.8912,66.8285,66.8464,274553.0
2019-02-14 12:00:00,74.61,74.74,74.58,74.71,285875.0,66.8554,66.9718,66.8285,66.945,285875.0
2019-02-14 12:10:00,74.71,74.8,74.64,74.79,207332.0,66.945,67.0256,66.8822,67.0167,207332.0
2019-02-14 12:20:00,74.79,74.92,74.79,74.86,128700.0,67.0167,67.1331,67.0167,67.0794,128700.0
2019-02-14 12:30:00,74.87,74.88,74.81,74.84,93321.0,67.0883,67.0973,67.0346,67.0615,93321.0
2019-02-14 12:40:00,74.83,74.86,74.8,74.81,117287.0,67.0525,67.0794,67.0256,67.0346,117287.0
2019-02-14 12:50:00,74.81,74.84,74.79,74.83,183699.0,67.0346,67.0615,67.0167,67.0525,183699.0
2019-02-14 13:00:00,74.83,74.87,74.77,74.81,108651.0,67.0525,67.0883,66.9987,67.0346,108651.0
2019-02-14 13:10:00,74.81,74.82,74.76,74.77,177775.0,67.0346,67.0435,66.9898,66.9987,177775.0
2019-02-14 13:20:00,74.78,74.82,74.74,74.81,125797.0,67.0077,67.0435,66.9718,67.0346,125797.0
2019-02-14 13:30:00,74.81,74.87,74.81,74.84,64613.0,67.0346,67.0883,67.0346,67.0615,64613.0
2019-02-14 13:40:00,74.84,74.87,74.82,74.84,87169.0,67.0615,67.0883,67.0435,67.0615,87169.0
2019-02-14 13:50:00,74.84,74.85,74.77,74.82,87945.0,67.0615,67.0704,66.9987,67.0435,87945.0
2019-02-14 14:00:00,74.82,74.85,74.77,74.85,101890.0,67.0435,67.0704,66.9987,67.0704,101890.0
2019-02-14 14:10:00,74.86,74.89,74.83,74.85,70229.0,67.0794,67.1063,67.0525,67.0704,70229.0
2019-02-14 14:20:00,74.85,74.9,74.84,74.86,76490.0,67.0704,67.1152,67.0615,67.0794,76490.0
2019-02-14 14:30:00,74.86,74.87,74.79,74.86,90704.0,67.0794,67.0883,67.0167,67.0794,90704.0
2019-02-14 14:40:00,74.86,74.9,74.83,74.84,82245.0,67.0794,67.1152,67.0525,67.0615,82245.0
2019-02-14 14:50:00,74.83,74.84,74.69,74.73,109824.0,67.0525,67.0615,66.927,66.9629,109824.0
2019-02-14 15:00:00,74.74,74.95,74.73,74.76,592475.0,66.9718,67.16,66.9629,66.9898,592475.0
2019-02-14 15:10:00,74.76,74.78,74.69,74.75,382135.0,66.9898,67.0077,66.927,66.9808,382135.0
2019-02-14 15:20:00,74.75,74.78,74.72,74.75,297659.0,66.9808,67.0077,66.9539,66.9808,297659.0
2019-02-14 15:30:00,74.75,74.9,74.74,74.87,460182.0,66.9808,67.1152,66.9718,67.0883,460182.0
2019-02-14 15:40:00,74.86,74.87,74.75,74.76,297986.0,67.0794,67.0883,66.9808,66.9898,297986.0
2019-02-14 15:50:00,74.75,74.8,74.67,74.69,1193413.0,66.9808,67.0256,66.9091,66.927,1193413.0
2019-02-15 09:30:00,75.15,75.31,74.99,75.28,444497.0,67.3392,67.4826,67.1959,67.4557,444497.0
2019-02-15 09:40:00,75.29,75.49,75.27,75.46,332617.0,67.4647,67.6439,67.4468,67.617,332617.0
2019-02-15 09:50:00,75.46,75.48,75.37,75.42,259225.0,67.617,67.6349,67.5364,67.5812,259225.0
2019-02-15 10:00:00,75.42,75.48,75.34,75.42,212646.0,67.5812,67.6349,67.5095,67.5812,212646.0
2019-02-15 10:10:00,75.43,75.46,75.36,75.46,292795.0,67.5901,67.617,67.5274,67.617,292795.0
2019-02-15 10:20:00,75.47,75.59,75.44,75.55,589323.0,67.626,67.7335,67.5991,67.6977,589323.0
2019-02-15 10:30:00,75.55,75.65,75.53,75.65,127877.0,67.6977,67.7873,67.6797,67.7873,127877.0
2019-02-15 10:40:00,75.64,75.7,75.56,75.61,1612994.0,67.7783,67.8321,67.7066,67.7514,1612994.0
2019-02-15 10:50:00,75.61,75.61,75.43,75.43,419121.0,67.7514,67.7514,67.5901,67.5901,419121.0
2019-02-15 11:00:00,75.44,75.57,75.4,75.44,112129.0,67.5991,67.7156,67.5633,67.5991,112129.0
2019-02-15 11:10:00,75.44,75.44,75.35,75.41,151711.0,67.5991,67.5991,67.5184,67.5722,151711.0
2019-02-15 11:20:00,75.41,75.47,75.35,75.46,137886.0,67.5722,67.626,67.5184,67.617,137886.0
2019-02-15 11:30:00,75.45,75.47,75.39,75.44,223744.0,67.6081,67.626,67.5543,67.5991,223744.0
2019-02-15 11:40:00,75.44,75.49,75.41,75.45,157351.0,67.5991,67.6439,67.5722,67.6081,157351.0
2019-02-15 11:50:00,75.45,75.51,75.44,75.5,61065.0,67.6081,67.6618,67.5991,67.6529,61065.0
2019-02-15 12:00:00,75.51,75.52,75.42,75.47,101837.0,67.6618,67.6708,67.5812,67.626,101837.0
2019-02-15 12:10:00,75.46,75.6,75.46,75.56,74001.0,67.617,67.7425,67.617,67.7066,74001.0
2019-02-15 12:20:00,75.56,75.59,75.53,75.54,48937.0,67.7066,67.7335,67.6797,67.6887,48937.0
2019-02-15 12:30:00,75.54,75.56,75.48,75.54,51784.0,67.6887,67.7066,67.6349,67.6887,51784.0
2019-02-15 12:40:00,75.54,75.57,75.51,75.53,69372.0,67.6887,67.7156,67.6618,67.6797,69372.0
2019-02-15 12:50:00,75.53,75.55,75.51,75.51,69720.0,67.6797,67.6977,67.6618,67.6618,69720.0
2019-02-15 13:00:00,75.51,75.56,75.45,75.46,86730.0,67.6618,67.7066,67.6081,67.617,86730.0
2019-02-15 13:10:00,75.46,75.48,75.43,75.45,83522.0,67.617,67.6349,67.5901,67.6081,83522.0
2019-02-15 13:20:00,75.46,75.47,75.38,75.39,51337.0,67.617,67.626,67.5453,67.5543,51337.0
2019-02-15 13:30:00,75.38,75.42,75.37,75.42,66958.0,67.5453,67.5812,67.5364,67.5812,66958.0
2019-02-15 13:40:00,75.41,75.43,75.37,75.38,56135.0,67.5722,67.5901,67.5364,67.5453,56135.0
2019-02-15 13:50:00,75.38,75.45,75.37,75.38,89106.0,67.5453,67.6081,67.5364,67.5453,89106.0
2019-02-15 14:00:00,75.38,75.44,75.38,75.42,61030.0,67.5453,67.5991,67.5453,67.5812,61030.0
2019-02-15 14:10:00,75.42,75.43,75.37,75.39,65095.0,67.5812,67.5901,67.5364,67.5543,65095.0
2019-02-15 14:20:00,75.4,75.4,75.35,75.38,63609.0,67.5633,67.5633,67.5184,67.5453,63609.0
2019-02-15 14:30:00,75.38,75.45,75.38,75.43,60697.0,67.5453,67.6081,67.5453,67.5901,60697.0
2019-02-15 14:40:00,75.42,75.44,75.42,75.43,76743.0,67.5812,67.5991,67.5812,67.5901,76743.0
2019-02-15 14:50:00,75.43,75.51,75.41,75.49,105189.0,67.5901,67.6618,67.5722,67.6439,105189.0
2019-02-15 15:00:00,75.48,75.5,75.44,75.48,235219.0,67.6349,67.6529,67.5991,67.6349,235219.0
2019-02-15 15:10:00,75.48,75.48,75.36,75.38,193218.0,67.6349,67.6349,67.5274,67.5453,193218.0
2019-02-15 15:20:00,75.38,75.45,75.37,75.43,107432.0,67.5453,67.6081,67.5364,67.5901,107432.0
2019-02-15 15:30:00,75.42,75.53,75.41,75.52,203939.0,67.5812,67.6797,67.5722,67.6708,203939.0
2019-02-15 15:40:00,75.51,75.66,75.5,75.65,490297.0,67.6618,67.7962,67.6529,67.7873,490297.0
2019-02-15 15:50:00,75.64,75.7,75.57,75.69,842666.0,67.7783,67.8321,67.7156,67.8231,842666.0
2019-02-19 09:30:00,75.46,75.46,75.22,75.43,276328.0,67.617,67.617,67.402,67.5901,276328.0
2019-02-19 09:40:00,75.43,75.49,75.38,75.47,234300.0,67.5901,67.6439,67.5453,67.626,234300.0
2019-02-19 09:50:00,75.46,75.54,75.44,75.52,211892.0,67.617,67.6887,67.5991,67.6708,211892.0
2019-02-19 10:00:00,75.52,75.57,75.48,75.51,289319.0,67.6708,67.7156,67.6349,67.6618,289319.0
2019-02-19 10:10:00,75.52,75.61,75.51,75.58,225034.0,67.6708,67.7514,67.6618,67.7245,225034.0
2019-02-19 10:20:00,75.57,75.58,75.48,75.5,188906.0,67.7156,67.7245,67.6349,67.6529,188906.0
2019-02-19 10:30:00,75.5,75.52,75.34,75.36,384871.0,67.6529,67.6708,67.5095,67.5274,384871.0
2019-02-19 10:40:00,75.35,75.42,75.32,75.34,207623.0,67.5184,67.5812,67.4916,67.5095,207623.0
2019-02-19 10:50:00,75.34,75.35,75.28,75.31,144284.0,67.5095,67.5184,67.4557,67.4826,144284.0
2019-02-19 11:00:00,75.3,75.45,75.3,75.45,84077.0,67.4736,67.6081,67.4736,67.6081,84077.0
2019-02-19 11:10:00,75.45,75.48,75.39,75.47,79094.0,67.6081,67.6349,67.5543,67.626,79094.0
2019-02-19 11:20:00,75.47,75.49,75.39,75.42,143235.0,67.626,67.6439,67.5543,67.5812,143235.0
2019-02-19 11:30:00,75.42,75.54,75.4,75.5,112616.0,67.5812,67.6887,67.5633,67.6529,112616.0
2019-02-19 11:40:00,75.5,75.67,75.49,75.61,147613.0,67.6529,67.8052,67.6439,67.7514,147613.0
2019-02-19 11:50:00,75.6,75.71,75.59,75.7,136272.0,67.7425,67.841,67.7335,67.8321,136272.0
2019-02-19 12:00:00,75.7,75.7,75.63,75.67,74901.0,67.8321,67.8321,67.7693,67.8052,74901.0
2019-02-19 12:10:00,75.66,75.69,75.65,75.67,98566.0,67.7962,67.8231,67.7873,67.8052,98566.0
2019-02-19 12:20:00,75.68,75.71,75.65,75.66,115890.0,67.8141,67.841,67.7873,67.7962,115890.0
2019-02-19 12:30:00,75.66,75.68,75.63,75.65,76870.0,67.7962,67.8141,67.7693,67.7873,76870.0
2019-02-19 12:40:00,75.65,75.7,75.64,75.64,52178.0,67.7873,67.8321,67.7783,67.7783,52178.0
2019-02-19 12:50:00,75.65,75.73,75.63,75.7,155699.0,67.7873,67.859,67.7693,67.8321,155699.0
2019-02-19 13:00:00,75.7,75.7,75.63,75.64,55916.0,67.8321,67.8321,67.7693,67.7783,55916.0
2019-02-19 13:10:00,75.64,75.7,75.64,75.66,50685.0,67.7783,67.8321,67.7783,67.7962,50685.0
2019-02-19 13:20:00,75.67,75.72,75.66,75.71,126784.0,67.8052,67.85,67.7962,67.841,126784.0
2019-02-19 13:30:00,75.71,75.71,75.66,75.69,79568.0,67.841,67.841,67.7962,67.8231,79568.0
2019-02-19 13:40:00,75.69,75.73,75.68,75.72,76286.0,67.8231,67.859,67.8141,67.85,76286.0
2019-02-19 13:50:00,75.72,75.75,75.68,75.71,113355.0,67.85,67.8769,67.8141,67.841,113355.0
2019-02-19 14:00:00,75.72,75.74,75.71,75.73,113920.0,67.85,67.8679,67.841,67.859,113920.0
2019-02-19 14:10:00,75.73,75.74,75.71,75.73,94667.0,67.859,67.8679,67.841,67.859,94667.0
2019-02-19 14:20:00,75.74,75.81,75.72,75.8,249215.0,67.8679,67.9306,67.85,67.9217,249215.0
2019-02-19 14:30:00,75.8,75.86,75.79,75.83,282141.0,67.9217,67.9754,67.9127,67.9486,282141.0
2019-02-19 14:40:00,75.83,75.88,75.82,75.84,207335.0,67.9486,67.9934,67.9396,67.9575,207335.0
2019-02-19 14:50:00,75.84,75.9,75.83,75.88,128948.0,67.9575,68.0113,67.9486,67.9934,128948.0
2019-02-19 15:00:00,75.87,75.88,75.82,75.86,235543.0,67.9844,67.9934,67.9396,67.9754,235543.0
2019-02-19 15:10:00,75.86,75.88,75.83,75.85,121235.0,67.9754,67.9934,67.9486,67.9665,121235.0
2019-02-19 15:20:00,75.85,75.86,75.77,75.78,314547.0,67.9665,67.9754,67.8948,67.9038,314547.0
2019-02-19 15:30:00,75.78,75.87,75.77,75.78,255937.0,67.9038,67.9844,67.8948,67.9038,255937.0
2019-02-19 15:40:00,75.79,75.83,75.72,75.72,310332.0,67.9127,67.9486,67.85,67.85,310332.0
2019-02-19 15:50:00,75.72,75.73,75.62,75.65,709397.0,67.85,67.859,67.7604,67.7873,709397.0
2019-02-20 09:30:00,75.63,75.67,75.54,75.65,251092.0,67.7693,67.8052,67.6887,67.7873,251092.0
2019-02-20 09:40:00,75.65,75.74,75.61,75.62,308743.0,67.7873,67.8679,67.7514,67.7604,308743.0
2019-02-20 09:50:00,75.62,75.77,75.62,75.74,132800.0,67.7604,67.8948,67.7604,67.8679,132800.0
2019-02-20 10:00:00,75.73,75.74,75.63,75.67,118824.0,67.859,67.8679,67.7693,67.8052,118824.0
2019-02-20 10:10:00,75.66,75.77,75.64,75.75,194564.0,67.7962,67.8948,67.7783,67.8769,194564.0
2019-02-20 10:20:00,75.75,75.81,75.68,75.8,198263.0,67.8769,67.9306,67.8141,67.9217,198263.0
2019-02-20 10:30:00,75.81,75.83,75.77,75.81,74003.0,67.9306,67.9486,67.8948,67.9306,74003.0
2019-02-20 10:40:00,75.81,75.84,75.77,75.79,122869.0,67.9306,67.9575,67.8948,67.9127,122869.0
2019-02-20 10:50:00,75.8,75.81,75.7,75.7,145584.0,67.9217,67.9306,67.8321,67.8321,145584.0
2019-02-20 11:00:00,75.7,75.76,75.68,75.76,68567.0,67.8321,67.8858,67.8141,67.8858,68567.0
2019-02-20 11:10:00,75.77,75.79,75.73,75.79,62913.0,67.8948,67.9127,67.859,67.9127,62913.0
2019-02-20 11:20:00,75.78,75.82,75.73,75.8,93956.0,67.9038,67.9396,67.859,67.9217,93956.0
2019-02-20 11:30:00,75.8,75.81,75.77,75.81,80482.0,67.9217,67.9306,67.8948,67.9306,80482.0
2019-02-20 11:40:00,75.81,75.88,75.8,75.86,146369.0,67.9306,67.9934,67.9217,67.9754,146369.0
2019-02-20 11:50:00,75.86,75.91,75.84,75.85,147096.0,67.9754,68.0202,67.9575,67.9665,147096.0
2019-02-20 12:00:00,75.86,75.88,75.74,75.79,312069.0,67.9754,67.9934,67.8679,67.9127,312069.0
2019-02-20 12:10:00,75.79,75.85,75.79,75.84,74760.0,67.9127,67.9665,67.9127,67.9575,74760.0
2019-02-20 12:20:00,75.83,75.84,75.68,75.7,143035.0,67.9486,67.9575,67.8141,67.8321,143035.0
2019-02-20 12:30:00,75.7,75.77,75.67,75.77,346402.0,67.8321,67.8948,67.8052,67.8948,346402.0
2019-02-20 12:40:00,75.78,75.81,75.74,75.78,174544.0,67.9038,67.9306,67.8679,67.9038,174544.0
2019-02-20 12:50:00,75.79,75.82,75.73,75.79,144635.0,67.9127,67.9396,67.859,67.9127,144635.0
2019-02-20 13:00:00,75.78,75.85,75.78,75.85,237433.0,67.9038,67.9665,67.9038,67.9665,237433.0
2019-02-20 13:10:00,75.84,75.91,75.84,75.9,232693.0,67.9575,68.0202,67.9575,68.0113,232693.0
2019-02-20 13:20:00,75.9,75.97,75.89,75.96,174828.0,68.0113,68.074,68.0023,68.065,174828.0
2019-02-20 13:30:00,75.96,76.0,75.92,75.95,265529.0,68.065,68.1009,68.0292,68.0561,265529.0
2019-02-20 13:40:00,75.95,76.03,75.95,76.01,110060.0,68.0561,68.1278,68.0561,68.1099,110060.0
2019-02-20 13:50:00,76.0,76.03,75.93,75.95,109069.0,68.1009,68.1278,68.0382,68.0561,109069.0
2019-02-20 14:00:00,75.95,76.06,75.84,75.88,440691.0,68.0561,68.1547,67.9575,67.9934,440691.0
2019-02-20 14:10:00,75.88,75.93,75.79,75.8,324519.0,67.9934,68.0382,67.9127,67.9217,324519.0
2019-02-20 14:20:00,75.8,75.87,75.68,75.85,229062.0,67.9217,67.9844,67.8141,67.9665,229062.0
2019-02-20 14:30:00,75.85,76.02,75.85,75.96,241965.0,67.9665,68.1188,67.9665,68.065,241965.0
2019-02-20 14:40:00,75.96,76.01,75.93,75.98,155011.0,68.065,68.1099,68.0382,68.083,155011.0
2019-02-20 14:50:00,75.97,76.05,75.96,75.99,113092.0,68.074,68.1457,68.065,68.0919,113092.0
2019-02-20 15:00:00,76.0,76.02,75.94,76.02,171191.0,68.1009,68.1188,68.0471,68.1188,171191.0
2019-02-20 15:10:00,76.02,76.05,75.95,75.99,237085.0,68.1188,68.1457,68.0561,68.0919,237085.0
2019-02-20 15:20:00,75.98,76.03,75.97,75.98,116777.0,68.083,68.1278,68.074,68.083,116777.0
2019-02-20 15:30:00,75.98,76.03,75.96,76.01,168374.0,68.083,68.1278,68.065,68.1099,168374.0
2019-02-20 15:40:00,76.02,76.05,75.96,76.01,304048.0,68.1188,68.1457,68.065,68.1099,304048.0
2019-02-20 15:50:00,76.0,76.04,75.94,76.02,773658.0,68.1009,68.1367,68.0471,68.1188,773658.0
2019-02-21 09:30:00,75.84,75.93,75.74,75.89,233455.0,67.9575,68.0382,67.8679,68.0023,233455.0
2019-02-21 09:40:00,75.88,75.94,75.74,75.75,365328.0,67.9934,68.0471,67.8679,67.8769,365328.0
2019-02-21 09:50:00,75.74,75.89,75.73,75.82,218876.0,67.8679,68.0023,67.859,67.9396,218876.0
2019-02-21 10:00:00,75.82,75.87,75.74,75.82,119967.0,67.9396,67.9844,67.8679,67.9396,119967.0
2019-02-21 10:10:00,75.83,75.9,75.69,75.84,182670.0,67.9486,68.0113,67.8231,67.9575,182670.0
2019-02-21 10:20:00,75.84,75.93,75.76,75.77,173893.0,67.9575,68.0382,67.8858,67.8948,173893.0
2019-02-21 10:30:00,75.77,75.85,75.77,75.84,82497.0,67.8948,67.9665,67.8948,67.9575,82497.0
2019-02-21 10:40:00,75.84,75.9,75.79,75.83,106981.0,67.9575,68.0113,67.9127,67.9486,106981.0
2019-02-21 10:50:00,75.82,75.84,75.72,75.73,98034.0,67.9396,67.9575,67.85,67.859,98034.0
2019-02-21 11:00:00,75.73,75.86,75.69,75.76,132944.0,67.859,67.9754,67.8231,67.8858,132944.0
2019-02-21 11:10:00,75.77,75.86,75.77,75.8,84160.0,67.8948,67.9754,67.8948,67.9217,84160.0
2019-02-21 11:20:00,75.8,75.81,75.67,75.68,66974.0,67.9217,67.9306,67.8052,67.8141,66974.0
2019-02-21 11:30:00,75.68,75.78,75.67,75.76,90269.0,67.8141,67.9038,67.8052,67.8858,90269.0
2019-02-21 11:40:00,75.76,75.8,75.75,75.8,130306.0,67.8858,67.9217,67.8769,67.9217,130306.0
2019-02-21 11:50:00,75.8,76.0,75.79,75.95,151223.0,67.9217,68.1009,67.9127,68.0561,151223.0
2019-02-21 12:00:00,75.94,76.0,75.9,75.91,143243.0,68.0471,68.1009,68.0113,68.0202,143243.0
2019-02-21 12:10:00,75.91,75.91,75.83,75.86,64413.0,68.0202,68.0202,67.9486,67.9754,64413.0
2019-02-21 12:20:00,75.86,75.9,75.85,75.88,71661.0,67.9754,68.0113,67.9665,67.9934,71661.0
2019-02-21 12:30:00,75.89,75.98,75.89,75.94,80065.0,68.0023,68.083,68.0023,68.0471,80065.0
2019-02-21 12:40:00,75.95,75.97,75.88,75.91,55202.0,68.0561,68.074,67.9934,68.0202,55202.0
2019-02-21 12:50:00,75.91,75.98,75.89,75.98,81785.0,68.0202,68.083,68.0023,68.083,81785.0
2019-02-21 13:00:00,75.98,75.99,75.93,75.95,62350.0,68.083,68.0919,68.0382,68.0561,62350.0
2019-02-21 13:10:00,75.95,75.97,75.91,75.94,80185.0,68.0561,68.074,68.0202,68.0471,80185.0
2019-02-21 13:20:00,75.95,75.96,75.88,75.9,51358.0,68.0561,68.065,67.9934,68.0113,51358.0
2019-02-21 13:30:00,75.9,75.91,75.87,75.87,79980.0,68.0113,68.0202,67.9844,67.9844,79980.0
2019-02-21 13:40:00,75.87,75.88,75.85,75.88,75205.0,67.9844,67.9934,67.9665,67.9934,75205.0
2019-02-21 13:50:00,75.88,75.91,75.86,75.9,54202.0,67.9934,68.0202,67.9754,68.0113,54202.0
2019-02-21 14:00:00,75.9,75.93,75.89,75.9,58768.0,68.0113,68.0382,68.0023,68.0113,58768.0
2019-02-21 14:10:00,75.9,75.9,75.79,75.79,176374.0,68.0113,68.0113,67.9127,67.9127,176374.0
2019-02-21 14:20:00,75.8,75.81,75.65,75.72,150544.0,67.9217,67.9306,67.7873,67.85,150544.0
2019-02-21 14:30:00,75.73,75.75,75.69,75.71,216382.0,67.859,67.8769,67.8231,67.841,216382.0
2019-02-21 14:40:00,75.71,75.76,75.6,75.61,182042.0,67.841,67.8858,67.7425,67.7514,182042.0
2019-02-21 14:50:00,75.61,75.61,75.51,75.58,175581.0,67.7514,67.7514,67.6618,67.7245,175581.0
2019-02-21 15:00:00,75.58,75.66,75.55,75.64,336140.0,67.7245,67.7962,67.6977,67.7783,336140.0
2019-02-21 15:10:00,75.64,75.67,75.59,75.62,255649.0,67.7783,67.8052,67.7335,67.7604,255649.0
2019-02-21 15:20:00,75.61,75.65,75.59,75.59,193535.0,67.7514,67.7873,67.7335,67.7335,193535.0
2019-02-21 15:30:00,75.59,75.6,75.46,75.54,282482.0,67.7335,67.7425,67.617,67.6887,282482.0
2019-02-21 15:40:00,75.53,75.67,75.52,75.64,377059.0,67.6797,67.8052,67.6708,67.7783,377059.0
2019-02-21 15:50:00,75.64,75.75,75.6,75.72,493871.0,67.7783,67.8769,67.7425,67.85,493871.0
2019-02-22 09:30:00,75.98,76.06,75.79,75.8,318112.0,68.083,68.1547,67.9127,67.9217,318112.0
2019-02-22 09:40:00,75.8,75.84,75.68,75.7,304372.0,67.9217,67.9575,67.8141,67.8321,304372.0
2019-02-22 09:50:00,75.7,75.85,75.69,75.84,178164.0,67.8321,67.9665,67.8231,67.9575,178164.0
2019-02-22 10:00:00,75.84,75.91,75.81,75.9,117882.0,67.9575,68.0202,67.9306,68.0113,117882.0
2019-02-22 10:10:00,75.9,76.06,75.89,75.99,303500.0,68.0113,68.1547,68.0023,68.0919,303500.0
2019-02-22 10:20:00,75.99,76.02,75.92,75.95,122192.0,68.0919,68.1188,68.0292,68.0561,122192.0
2019-02-22 10:30:00,75.95,75.98,75.92,75.95,158263.0,68.0561,68.083,68.0292,68.0561,158263.0
2019-02-22 10:40:00,75.95,76.03,75.93,76.01,144105.0,68.0561,68.1278,68.0382,68.1099,144105.0
2019-02-22 10:50:00,76.01,76.05,75.97,76.0,198791.0,68.1099,68.1457,68.074,68.1009,198791.0
2019-02-22 11:00:00,76.01,76.08,75.93,76.07,535240.0,68.1099,68.1726,68.0382,68.1636,535240.0
2019-02-22 11:10:00,76.07,76.15,76.04,76.13,196964.0,68.1636,68.2353,68.1367,68.2174,196964.0
2019-02-22 11:20:00,76.13,76.16,76.08,76.12,156280.0,68.2174,68.2443,68.1726,68.2084,156280.0
2019-02-22 11:30:00,76.12,76.16,76.09,76.15,132352.0,68.2084,68.2443,68.1815,68.2353,132352.0
2019-02-22 11:40:00,76.14,76.15,76.06,76.1,131244.0,68.2263,68.2353,68.1547,68.1905,131244.0
2019-02-22 11:50:00,76.1,76.12,76.03,76.11,102909.0,68.1905,68.2084,68.1278,68.1995,102909.0
2019-02-22 12:00:00,76.1,76.2,76.08,76.17,223977.0,68.1905,68.2801,68.1726,68.2532,223977.0
2019-02-22 12:10:00,76.17,76.18,76.07,76.08,89375.0,68.2532,68.2622,68.1636,68.1726,89375.0
2019-02-22 12:20:00,76.08,76.08,76.05,76.06,76138.0,68.1726,68.1726,68.1457,68.1547,76138.0
2019-02-22 12:30:00,76.06,76.07,76.02,76.06,105571.0,68.1547,68.1636,68.1188,68.1547,105571.0
2019-02-22 12:40:00,76.06,76.1,76.05,76.09,92782.0,68.1547,68.1905,68.1457,68.1815,92782.0
2019-02-22 12:50:00,76.09,76.09,76.01,76.07,101922.0,68.1815,68.1815,68.1099,68.1636,101922.0
2019-02-22 13:00:00,76.08,76.09,76.02,76.02,79343.0,68.1726,68.1815,68.1188,68.1188,79343.0
2019-02-22 13:10:00,76.02,76.03,75.92,76.0,145693.0,68.1188,68.1278,68.0292,68.1009,145693.0
2019-02-22 13:20:00,75.99,76.03,75.97,76.02,101074.0,68.0919,68.1278,68.074,68.1188,101074.0
2019-02-22 13:30:00,76.03,76.08,76.02,76.05,103306.0,68.1278,68.1726,68.1188,68.1457,103306.0
2019-02-22 13:40:00,76.05,76.06,76.0,76.05,95062.0,68.1457,68.1547,68.1009,68.1457,95062.0
2019-02-22 13:50:00,76.04,76.05,76.0,76.02,108462.0,68.1367,68.1457,68.1009,68.1188,108462.0
2019-02-22 14:00:00,76.02,76.06,75.98,76.05,126427.0,68.1188,68.1547,68.083,68.1457,126427.0
2019-02-22 14:10:00,76.06,76.09,76.02,76.03,88196.0,68.1547,68.1815,68.1188,68.1278,88196.0
2019-02-22 14:20:00,76.02,76.03,75.98,75.99,91852.0,68.1188,68.1278,68.083,68.0919,91852.0
2019-02-22 14:30:00,76.0,76.02,75.81,75.86,201026.0,68.1009,68.1188,67.9306,67.9754,201026.0
2019-02-22 14:40:00,75.85,75.87,75.78,75.82,225790.0,67.9665,67.9844,67.9038,67.9396,225790.0
2019-02-22 14:50:00,75.81,75.89,75.81,75.84,146611.0,67.9306,68.0023,67.9306,67.9575,146611.0
2019-02-22 15:00:00,75.84,75.93,75.83,75.9,199493.0,67.9575,68.0382,67.9486,68.0113,199493.0
2019-02-22 15:10:00,75.91,75.97,75.9,75.97,197162.0,68.0202,68.074,68.0113,68.074,197162.0
2019-02-22 15:20:00,75.96,76.06,75.95,76.04,181590.0,68.065,68.1547,68.0561,68.1367,181590.0
2019-02-22 15:30:00,76.05,76.05,75.97,75.98,272227.0,68.1457,68.1457,68.074,68.083,272227.0
2019-02-22 15:40:00,75.98,76.14,75.98,76.08,360117.0,68.083,68.2263,68.083,68.1726,360117.0
2019-02-22 15:50:00,76.08,76.25,76.04,76.21,1890908.0,68.1726,68.3249,68.1367,68.2891,1890908.0
2019-02-25 09:30:00,77.0,77.13,76.93,77.09,443076.0,68.997,69.1134,68.9342,69.0776,443076.0
2019-02-25 09:40:00,77.08,77.09,76.88,76.99,300083.0,69.0686,69.0776,68.8894,68.988,300083.0
2019-02-25 09:50:00,76.98,77.08,76.95,76.98,317637.0,68.979,69.0686,68.9522,68.979,317637.0
2019-02-25 10:00:00,76.99,77.01,76.92,77.0,355842.0,68.988,69.0059,68.9253,68.997,355842.0
2019-02-25 10:10:00,77.0,77.0,76.9,76.93,260570.0,68.997,68.997,68.9073,68.9342,260570.0
2019-02-25 10:20:00,76.92,76.93,76.69,76.73,631578.0,68.9253,68.9342,68.7192,68.755,631578.0
2019-02-25 10:30:00,76.73,76.83,76.7,76.82,234404.0,68.755,68.8446,68.7281,68.8357,234404.0
2019-02-25 10:40:00,76.83,76.92,76.81,76.92,188148.0,68.8446,68.9253,68.8267,68.9253,188148.0
2019-02-25 10:50:00,76.92,76.99,76.87,76.94,280375.0,68.9253,68.988,68.8805,68.9432,280375.0
2019-02-25 11:00:00,76.94,76.98,76.92,76.93,232409.0,68.9432,68.979,68.9253,68.9342,232409.0
2019-02-25 11:10:00,76.92,76.93,76.83,76.87,176129.0,68.9253,68.9342,68.8446,68.8805,176129.0
2019-02-25 11:20:00,76.87,76.88,76.8,76.84,172957.0,68.8805,68.8894,68.8177,68.8536,172957.0
2019-02-25 11:30:00,76.84,76.96,76.82,76.91,200053.0,68.8536,68.9611,68.8357,68.9163,200053.0
2019-02-25 11:40:00,76.9,77.0,76.89,76.99,191982.0,68.9073,68.997,68.8984,68.988,191982.0
2019-02-25 11:50:00,76.98,76.99,76.88,76.94,167604.0,68.979,68.988,68.8894,68.9432,167604.0
2019-02-25 12:00:00,76.93,76.94,76.88,76.91,116979.0,68.9342,68.9432,68.8894,68.9163,116979.0
2019-02-25 12:10:00,76.9,76.94,76.87,76.9,132573.0,68.9073,68.9432,68.8805,68.9073,132573.0
2019-02-25 12:20:00,76.9,76.9,76.82,76.86,99337.0,68.9073,68.9073,68.8357,68.8715,99337.0
2019-02-25 12:30:00,76.86,76.88,76.84,76.87,89581.0,68.8715,68.8894,68.8536,68.8805,89581.0
2019-02-25 12:40:00,76.87,76.91,76.86,76.88,101953.0,68.8805,68.9163,68.8715,68.8894,101953.0
2019-02-25 12:50:00,76.88,76.89,76.74,76.79,455959.0,68.8894,68.8984,68.764,68.8088,455959.0
2019-02-25 13:00:00,76.79,76.8,76.75,76.78,239496.0,68.8088,68.8177,68.7729,68.7998,239496.0
2019-02-25 13:10:00,76.78,76.8,76.72,76.73,90090.0,68.7998,68.8177,68.7461,68.755,90090.0
2019-02-25 13:20:00,76.74,76.76,76.71,76.72,78133.0,68.764,68.7819,68.7371,68.7461,78133.0
2019-02-25 13:30:00,76.72,76.73,76.62,76.65,106634.0,68.7461,68.755,68.6565,68.6833,106634.0
2019-02-25 13:40:00,76.65,76.72,76.65,76.7,121297.0,68.6833,68.7461,68.6833,68.7281,121297.0
2019-02-25 13:50:00,76.7,76.73,76.68,76.7,65180.0,68.7281,68.755,68.7102,68.7281,65180.0
2019-02-25 14:00:00,76.7,76.76,76.69,76.74,86337.0,68.7281,68.7819,68.7192,68.764,86337.0
2019-02-25 14:10:00,76.73,76.77,76.7,76.7,87899.0,68.755,68.7909,68.7281,68.7281,87899.0
2019-02-25 14:20:00,76.71,76.73,76.69,76.7,158362.0,68.7371,68.755,68.7192,68.7281,158362.0
2019-02-25 14:30:00,76.7,76.71,76.65,76.68,127592.0,68.7281,68.7371,68.6833,68.7102,127592.0
2019-02-25 14:40:00,76.68,76.7,76.66,76.66,160266.0,68.7102,68.7281,68.6923,68.6923,160266.0
2019-02-25 14:50:00,76.66,76.67,76.63,76.63,105874.0,68.6923,68.7013,68.6654,68.6654,105874.0
2019-02-25 15:00:00,76.64,76.65,76.6,76.64,252552.0,68.6744,68.6833,68.6385,68.6744,252552.0
2019-02-25 15:10:00,76.63,76.71,76.6,76.67,226181.0,68.6654,68.7371,68.6385,68.7013,226181.0
2019-02-25 15:20:00,76.68,76.69,76.54,76.55,268702.0,68.7102,68.7192,68.5848,68.5937,268702.0
2019-02-25 15:30:00,76.55,76.64,76.54,76.61,384256.0,68.5937,68.6744,68.5848,68.6475,384256.0
2019-02-25 15:40:00,76.6,76.63,76.53,76.55,305885.0,68.6385,68.6654,68.5758,68.5937,305885.0
2019-02-25 15:50:00,76.55,76.6,76.48,76.52,1189421.0,68.5937,68.6385,68.531,68.5668,1189421.0
2019-02-26 09:30:00,76.31,76.56,76.28,76.49,535937.0,68.3787,68.6027,68.3518,68.54,535937.0
2019-02-26 09:40:00,76.48,76.5,76.35,76.4,380690.0,68.531,68.5489,68.4145,68.4593,380690.0
2019-02-26 09:50:00,76.4,76.51,76.37,76.47,317733.0,68.4593,68.5579,68.4324,68.522,317733.0
2019-02-26 10:00:00,76.47,76.67,76.44,76.5,447601.0,68.522,68.7013,68.4952,68.5489,447601.0
2019-02-26 10:10:00,76.49,76.62,76.47,76.57,154717.0,68.54,68.6565,68.522,68.6116,154717.0
2019-02-26 10:20:00,76.57,76.61,76.48,76.49,242678.0,68.6116,68.6475,68.531,68.54,242678.0
2019-02-26 10:30:00,76.49,76.61,76.48,76.57,123868.0,68.54,68.6475,68.531,68.6116,123868.0
2019-02-26 10:40:00,76.56,76.61,76.52,76.53,105291.0,68.6027,68.6475,68.5668,68.5758,105291.0
2019-02-26 10:50:00,76.53,76.53,76.4,76.41,148278.0,68.5758,68.5758,68.4593,68.4683,148278.0
2019-02-26 11:00:00,76.4,76.56,76.38,76.52,186345.0,68.4593,68.6027,68.4414,68.5668,186345.0
2019-02-26 11:10:00,76.53,76.73,76.52,76.68,449383.0,68.5758,68.755,68.5668,68.7102,449383.0
2019-02-26 11:20:00,76.68,76.7,76.61,76.68,215117.0,68.7102,68.7281,68.6475,68.7102,215117.0
2019-02-26 11:30:00,76.68,76.76,76.62,76.62,172648.0,68.7102,68.7819,68.6565,68.6565,172648.0
2019-02-26 11:40:00,76.63,76.67,76.6,76.66,114913.0,68.6654,68.7013,68.6385,68.6923,114913.0
2019-02-26 11:50:00,76.67,76.68,76.6,76.61,202260.0,68.7013,68.7102,68.6385,68.6475,202260.0
2019-02-26 12:00:00,76.61,76.62,76.56,76.57,113591.0,68.6475,68.6565,68.6027,68.6116,113591.0
2019-02-26 12:10:00,76.56,76.64,76.54,76.64,126287.0,68.6027,68.6744,68.5848,68.6744,126287.0
2019-02-26 12:20:00,76.63,76.69,76.63,76.65,139091.0,68.6654,68.7192,68.6654,68.6833,139091.0
2019-02-26 12:30:00,76.65,76.67,76.51,76.52,88836.0,68.6833,68.7013,68.5579,68.5668,88836.0
2019-02-26 12:40:00,76.52,76.55,76.48,76.52,88370.0,68.5668,68.5937,68.531,68.5668,88370.0
2019-02-26 12:50:00,76.53,76.53,76.49,76.5,103420.0,68.5758,68.5758,68.54,68.5489,103420.0
2019-02-26 13:00:00,76.49,76.56,76.49,76.51,51004.0,68.54,68.6027,68.54,68.5579,51004.0
2019-02-26 13:10:00,76.5,76.57,76.49,76.56,54715.0,68.5489,68.6116,68.54,68.6027,54715.0
2019-02-26 13:20:00,76.56,76.58,76.5,76.51,59207.0,68.6027,68.6206,68.5489,68.5579,59207.0
2019-02-26 13:30:00,76.51,76.51,76.45,76.46,60673.0,68.5579,68.5579,68.5041,68.5131,60673.0
2019-02-26 13:40:00,76.47,76.52,76.45,76.5,84452.0,68.522,68.5668,68.5041,68.5489,84452.0
2019-02-26 13:50:00,76.5,76.53,76.48,76.52,71380.0,68.5489,68.5758,68.531,68.5668,71380.0
2019-02-26 14:00:00,76.52,76.57,76.5,76.51,172287.0,68.5668,68.6116,68.5489,68.5579,172287.0
2019-02-26 14:10:00,76.5,76.55,76.5,76.51,331297.0,68.5489,68.5937,68.5489,68.5579,331297.0
2019-02-26 14:20:00,76.52,76.53,76.48,76.49,127105.0,68.5668,68.5758,68.531,68.54,127105.0
2019-02-26 14:30:00,76.49,76.59,76.49,76.59,177457.0,68.54,68.6296,68.54,68.6296,177457.0
2019-02-26 14:40:00,76.59,76.63,76.56,76.57,262633.0,68.6296,68.6654,68.6027,68.6116,262633.0
2019-02-26 14:50:00,76.57,76.61,76.54,76.57,141470.0,68.6116,68.6475,68.5848,68.6116,141470.0
2019-02-26 15:00:00,76.57,76.65,76.57,76.58,172029.0,68.6116,68.6833,68.6116,68.6206,172029.0
2019-02-26 15:10:00,76.58,76.62,76.54,76.57,260029.0,68.6206,68.6565,68.5848,68.6116,260029.0
2019-02-26 15:20:00,76.57,76.6,76.5,76.5,248049.0,68.6116,68.6385,68.5489,68.5489,248049.0
2019-02-26 15:30:00,76.5,76.58,76.46,76.47,318383.0,68.5489,68.6206,68.5131,68.522,318383.0
2019-02-26 15:40:00,76.47,76.53,76.39,76.4,546479.0,68.522,68.5758,68.4504,68.4593,546479.0
2019-02-26 15:50:00,76.4,76.42,76.28,76.3,2097079.0,68.4593,68.4772,68.3518,68.3697,2097079.0
2019-02-27 09:30:00,76.17,76.43,76.12,76.43,277820.0,68.2532,68.4862,68.2084,68.4862,277820.0
2019-02-27 09:40:00,76.43,76.45,76.29,76.31,261341.0,68.4862,68.5041,68.3607,68.3787,261341.0
2019-02-27 09:50:00,76.32,76.33,76.17,76.24,215204.0,68.3876,68.3966,68.2532,68.3159,215204.0
2019-02-27 10:00:00,76.24,76.25,76.12,76.24,203480.0,68.3159,68.3249,68.2084,68.3159,203480.0
2019-02-27 10:10:00,76.24,76.24,75.89,76.1,1477273.0,68.3159,68.3159,68.0023,68.1905,1477273.0
2019-02-27 10:20:00,76.09,76.11,75.97,76.06,247278.0,68.1815,68.1995,68.074,68.1547,247278.0
2019-02-27 10:30:00,76.06,76.12,76.04,76.11,245357.0,68.1547,68.2084,68.1367,68.1995,245357.0
2019-02-27 10:40:00,76.11,76.17,76.06,76.12,180269.0,68.1995,68.2532,68.1547,68.2084,180269.0
2019-02-27 10:50:00,76.11,76.13,75.99,76.05,118138.0,68.1995,68.2174,68.0919,68.1457,118138.0
2019-02-27 11:00:00,76.04,76.16,76.04,76.15,119726.0,68.1367,68.2443,68.1367,68.2353,119726.0
2019-02-27 11:10:00,76.16,76.17,76.1,76.14,95216.0,68.2443,68.2532,68.1905,68.2263,95216.0
2019-02-27 11:20:00,76.15,76.25,76.15,76.21,229802.0,68.2353,68.3249,68.2353,68.2891,229802.0
2019-02-27 11:30:00,76.21,76.27,76.19,76.26,194605.0,68.2891,68.3428,68.2711,68.3339,194605.0
2019-02-27 11:40:00,76.25,76.29,76.22,76.27,98162.0,68.3249,68.3607,68.298,68.3428,98162.0
2019-02-27 11:50:00,76.28,76.31,76.25,76.25,109710.0,68.3518,68.3787,68.3249,68.3249,109710.0
2019-02-27 12:00:00,76.25,76.27,76.23,76.25,97946.0,68.3249,68.3428,68.307,68.3249,97946.0
2019-02-27 12:10:00,76.25,76.27,76.22,76.25,102571.0,68.3249,68.3428,68.298,68.3249,102571.0
2019-02-27 12:20:00,76.26,76.3,76.23,76.29,85907.0,68.3339,68.3697,68.307,68.3607,85907.0
2019-02-27 12:30:00,76.29,76.31,76.26,76.3,100534.0,68.3607,68.3787,68.3339,68.3697,100534.0
2019-02-27 12:40:00,76.3,76.38,76.3,76.37,84311.0,68.3697,68.4414,68.3697,68.4324,84311.0
2019-02-27 12:50:00,76.37,76.39,76.33,76.36,110162.0,68.4324,68.4504,68.3966,68.4235,110162.0
2019-02-27 13:00:00,76.36,76.42,76.35,76.41,130302.0,68.4235,68.4772,68.4145,68.4683,130302.0
2019-02-27 13:10:00,76.41,76.5,76.4,76.47,96261.0,68.4683,68.5489,68.4593,68.522,96261.0
2019-02-27 13:20:00,76.49,76.53,76.47,76.49,148804.0,68.54,68.5758,68.522,68.54,148804.0
2019-02-27 13:30:00,76.48,76.5,76.42,76.42,70778.0,68.531,68.5489,68.4772,68.4772,70778.0
2019-02-27 13:40:00,76.43,76.45,76.38,76.43,99588.0,68.4862,68.5041,68.4414,68.4862,99588.0
2019-02-27 13:50:00,76.43,76.47,76.42,76.44,111356.0,68.4862,68.522,68.4772,68.4952,111356.0
2019-02-27 14:00:00,76.44,76.49,76.42,76.47,94763.0,68.4952,68.54,68.4772,68.522,94763.0
2019-02-27 14:10:00,76.47,76.57,76.46,76.56,115277.0,68.522,68.6116,68.5131,68.6027,115277.0
2019-02-27 14:20:00,76.57,76.57,76.48,76.52,129604.0,68.6116,68.6116,68.531,68.5668,129604.0
2019-02-27 14:30:00,76.52,76.62,76.51,76.58,107067.0,68.5668,68.6565,68.5579,68.6206,107067.0
2019-02-27 14:40:00,76.58,76.64,76.56,76.6,139911.0,68.6206,68.6744,68.6027,68.6385,139911.0
2019-02-27 14:50:00,76.6,76.63,76.55,76.59,224910.0,68.6385,68.6654,68.5937,68.6296,224910.0
2019-02-27 15:00:00,76.59,76.62,76.56,76.62,137195.0,68.6296,68.6565,68.6027,68.6565,137195.0
2019-02-27 15:10:00,76.61,76.67,76.61,76.62,171369.0,68.6475,68.7013,68.6475,68.6565,171369.0
2019-02-27 15:20:00,76.62,76.63,76.54,76.54,171051.0,68.6565,68.6654,68.5848,68.5848,171051.0
2019-02-27 15:30:00,76.54,76.61,76.52,76.61,159112.0,68.5848,68.6475,68.5668,68.6475,159112.0
2019-02-27 15:40:00,76.6,76.61,76.53,76.59,169858.0,68.6385,68.6475,68.5758,68.6296,169858.0
2019-02-27 15:50:00,76.59,76.63,76.52,76.59,650478.0,68.6296,68.6654,68.5668,68.6296,650478.0
2019-02-28 09:30:00,76.61,76.65,76.35,76.45,206749.0,68.6475,68.6833,68.4145,68.5041,206749.0
2019-02-28 09:40:00,76.45,76.63,76.44,76.55,166059.0,68.5041,68.6654,68.4952,68.5937,166059.0
2019-02-28 09:50:00,76.55,76.63,76.5,76.57,141712.0,68.5937,68.6654,68.5489,68.6116,141712.0
2019-02-28 10:00:00,76.56,76.57,76.36,76.39,291759.0,68.6027,68.6116,68.4235,68.4504,291759.0
2019-02-28 10:10:00,76.39,76.57,76.37,76.51,285750.0,68.4504,68.6116,68.4324,68.5579,285750.0
2019-02-28 10:20:00,76.5,76.54,76.36,76.44,128760.0,68.5489,68.5848,68.4235,68.4952,128760.0
2019-02-28 10:30:00,76.45,76.52,76.44,76.49,177900.0,68.5041,68.5668,68.4952,68.54,177900.0
2019-02-28 10:40:00,76.5,76.54,76.4,76.41,161839.0,68.5489,68.5848,68.4593,68.4683,161839.0
2019-02-28 10:50:00,76.4,76.47,76.33,76.41,139385.0,68.4593,68.522,68.3966,68.4683,139385.0
2019-02-28 11:00:00,76.41,76.47,76.32,76.35,115855.0,68.4683,68.522,68.3876,68.4145,115855.0
2019-02-28 11:10:00,76.35,76.49,76.32,76.46,223296.0,68.4145,68.54,68.3876,68.5131,223296.0
2019-02-28 11:20:00,76.47,76.53,76.44,76.45,127733.0,68.522,68.5758,68.4952,68.5041,127733.0
2019-02-28 11:30:00,76.45,76.55,76.43,76.54,138165.0,68.5041,68.5937,68.4862,68.5848,138165.0
2019-02-28 11:40:00,76.54,76.54,76.46,76.46,80222.0,68.5848,68.5848,68.5131,68.5131,80222.0
2019-02-28 11:50:00,76.47,76.5,76.43,76.43,60681.0,68.522,68.5489,68.4862,68.4862,60681.0
2019-02-28 12:00:00,76.44,76.45,76.4,76.4,167868.0,68.4952,68.5041,68.4593,68.4593,167868.0
2019-02-28 12:10:00,76.4,76.5,76.39,76.48,148290.0,68.4593,68.5489,68.4504,68.531,148290.0
2019-02-28 12:20:00,76.49,76.53,76.48,76.51,95768.0,68.54,68.5758,68.531,68.5579,95768.0
2019-02-28 12:30:00,76.5,76.51,76.44,76.46,76357.0,68.5489,68.5579,68.4952,68.5131,76357.0
2019-02-28 12:40:00,76.46,76.48,76.43,76.44,67521.0,68.5131,68.531,68.4862,68.4952,67521.0
2019-02-28 12:50:00,76.43,76.51,76.42,76.5,58144.0,68.4862,68.5579,68.4772,68.5489,58144.0
2019-02-28 13:00:00,76.5,76.52,76.46,76.47,47442.0,68.5489,68.5668,68.5131,68.522,47442.0
2019-02-28 13:10:00,76.47,76.47,76.42,76.45,56490.0,68.522,68.522,68.4772,68.5041,56490.0
2019-02-28 13:20:00,76.44,76.44,76.38,76.42,57136.0,68.4952,68.4952,68.4414,68.4772,57136.0
2019-02-28 13:30:00,76.43,76.46,76.4,76.45,66562.0,68.4862,68.5131,68.4593,68.5041,66562.0
2019-02-28 13:40:00,76.45,76.49,76.39,76.41,112863.0,68.5041,68.54,68.4504,68.4683,112863.0
2019-02-28 13:50:00,76.42,76.45,76.4,76.44,43791.0,68.4772,68.5041,68.4593,68.4952,43791.0
2019-02-28 14:00:00,76.44,76.48,76.39,76.4,103799.0,68.4952,68.531,68.4504,68.4593,103799.0
2019-02-28 14:10:00,76.4,76.41,76.36,76.4,134482.0,68.4593,68.4683,68.4235,68.4593,134482.0
2019-02-28 14:20:00,76.41,76.46,76.4,76.45,66623.0,68.4683,68.5131,68.4593,68.5041,66623.0
2019-02-28 14:30:00,76.45,76.45,76.33,76.37,84841.0,68.5041,68.5041,68.3966,68.4324,84841.0
2019-02-28 14:40:00,76.36,76.39,76.29,76.32,60990.0,68.4235,68.4504,68.3607,68.3876,60990.0
2019-02-28 14:50:00,76.32,76.38,76.29,76.34,117097.0,68.3876,68.4414,68.3607,68.4056,117097.0
2019-02-28 15:00:00,76.34,76.37,76.31,76.36,162831.0,68.4056,68.4324,68.3787,68.4235,162831.0
2019-02-28 15:10:00,76.36,76.37,76.3,76.33,272729.0,68.4235,68.4324,68.3697,68.3966,272729.0
2019-02-28 15:20:00,76.34,76.37,76.3,76.35,726529.0,68.4056,68.4324,68.3697,68.4145,726529.0
2019-02-28 15:30:00,76.34,76.47,76.34,76.44,308849.0,68.4056,68.522,68.4056,68.4952,308849.0
2019-02-28 15:40:00,76.44,76.44,76.3,76.37,598847.0,68.4952,68.4952,68.3697,68.4324,598847.0
2019-02-28 15:50:00,76.37,76.41,76.31,76.34,1216959.0,68.4324,68.4683,68.3787,68.4056,1216959.0
2019-03-01 09:30:00,76.91,77.1,76.88,76.93,355877.0,68.9163,69.0866,68.8894,68.9342,355877.0
2019-03-01 09:40:00,76.94,76.97,76.83,76.89,380399.0,68.9432,68.9701,68.8446,68.8984,380399.0
2019-03-01 09:50:00,76.9,76.91,76.75,76.83,212910.0,68.9073,68.9163,68.7729,68.8446,212910.0
2019-03-01 10:00:00,76.82,76.83,76.63,76.68,417189.0,68.8357,68.8446,68.6654,68.7102,417189.0
2019-03-01 10:10:00,76.66,76.68,76.53,76.58,449595.0,68.6923,68.7102,68.5758,68.6206,449595.0
2019-03-01 10:20:00,76.58,76.58,76.41,76.51,450205.0,68.6206,68.6206,68.4683,68.5579,450205.0
2019-03-01 10:30:00,76.51,76.51,76.32,76.34,254009.0,68.5579,68.5579,68.3876,68.4056,254009.0
2019-03-01 10:40:00,76.33,76.43,76.3,76.42,366470.0,68.3966,68.4862,68.3697,68.4772,366470.0
2019-03-01 10:50:00,76.42,76.45,76.34,76.45,318342.0,68.4772,68.5041,68.4056,68.5041,318342.0
2019-03-01 11:00:00,76.45,76.48,76.32,76.37,264882.0,68.5041,68.531,68.3876,68.4324,264882.0
2019-03-01 11:10:00,76.36,76.39,76.25,76.37,282749.0,68.4235,68.4504,68.3249,68.4324,282749.0
2019-03-01 11:20:00,76.37,76.37,76.26,76.34,229282.0,68.4324,68.4324,68.3339,68.4056,229282.0
2019-03-01 11:30:00,76.34,76.37,76.28,76.35,94436.0,68.4056,68.4324,68.3518,68.4145,94436.0
2019-03-01 11:40:00,76.34,76.34,76.13,76.13,126285.0,68.4056,68.4056,68.2174,68.2174,126285.0
2019-03-01 11:50:00,76.13,76.14,76.0,76.06,372977.0,68.2174,68.2263,68.1009,68.1547,372977.0
2019-03-01 12:00:00,76.07,76.16,76.05,76.13,271697.0,68.1636,68.2443,68.1457,68.2174,271697.0
2019-03-01 12:10:00,76.13,76.19,76.09,76.18,118256.0,68.2174,68.2711,68.1815,68.2622,118256.0
2019-03-01 12:20:00,76.18,76.27,76.17,76.24,75966.0,68.2622,68.3428,68.2532,68.3159,75966.0
2019-03-01 12:30:00,76.24,76.28,76.2,76.22,90342.0,68.3159,68.3518,68.2801,68.298,90342.0
2019-03-01 12:40:00,76.22,76.27,76.2,76.27,150461.0,68.298,68.3428,68.2801,68.3428,150461.0
2019-03-01 12:50:00,76.26,76.31,76.24,76.3,170274.0,68.3339,68.3787,68.3159,68.3697,170274.0
2019-03-01 13:00:00,76.3,76.33,76.27,76.3,118667.0,68.3697,68.3966,68.3428,68.3697,118667.0
2019-03-01 13:10:00,76.3,76.34,76.26,76.28,54899.0,68.3697,68.4056,68.3339,68.3518,54899.0
2019-03-01 13:20:00,76.28,76.31,76.27,76.3,41163.0,68.3518,68.3787,68.3428,68.3697,41163.0
2019-03-01 13:30:00,76.3,76.34,76.29,76.32,122525.0,68.3697,68.4056,68.3607,68.3876,122525.0
2019-03-01 13:40:00,76.33,76.36,76.32,76.34,65774.0,68.3966,68.4235,68.3876,68.4056,65774.0
2019-03-01 13:50:00,76.34,76.34,76.3,76.31,57170.0,68.4056,68.4056,68.3697,68.3787,57170.0
2019-03-01 14:00:00,76.31,76.38,76.29,76.38,82136.0,68.3787,68.4414,68.3607,68.4414,82136.0
2019-03-01 14:10:00,76.38,76.4,76.35,76.38,118901.0,68.4414,68.4593,68.4145,68.4414,118901.0
2019-03-01 14:20:00,76.39,76.5,76.38,76.5,198412.0,68.4504,68.5489,68.4414,68.5489,198412.0
2019-03-01 14:30:00,76.49,76.51,76.46,76.46,166151.0,68.54,68.5579,68.5131,68.5131,166151.0
2019-03-01 14:40:00,76.47,76.5,76.41,76.42,191403.0,68.522,68.5489,68.4683,68.4772,191403.0
2019-03-01 14:50:00,76.42,76.47,76.41,76.42,98919.0,68.4772,68.522,68.4683,68.4772,98919.0
2019-03-01 15:00:00,76.42,76.46,76.37,76.43,156481.0,68.4772,68.5131,68.4324,68.4862,156481.0
2019-03-01 15:10:00,76.42,76.45,76.4,76.43,156694.0,68.4772,68.5041,68.4593,68.4862,156694.0
2019-03-01 15:20:00,76.43,76.45,76.39,76.43,244726.0,68.4862,68.5041,68.4504,68.4862,244726.0
2019-03-01 15:30:00,76.43,76.5,76.4,76.49,334495.0,68.4862,68.5489,68.4593,68.54,334495.0
2019-03-01 15:40:00,76.5,76.6,76.47,76.55,400310.0,68.5489,68.6385,68.522,68.5937,400310.0
2019-03-01 15:50:00,76.56,76.56,76.36,76.41,2284431.0,68.6027,68.6027,68.4235,68.4683,2284431.0
2019-03-04 09:30:00,76.77,77.0,76.77,76.99,322721.0,68.7909,68.997,68.7909,68.988,322721.0
2019-03-04 09:40:00,76.98,77.1,76.96,76.99,359102.0,68.979,69.0866,68.9611,68.988,359102.0
2019-03-04 09:50:00,76.99,77.05,76.88,77.02,334181.0,68.988,69.0418,68.8894,69.0149,334181.0
2019-03-04 10:00:00,77.02,77.08,76.91,76.94,296672.0,69.0149,69.0686,68.9163,68.9432,296672.0
2019-03-04 10:10:00,76.94,77.06,76.88,77.05,236381.0,68.9432,69.0507,68.8894,69.0418,236381.0
2019-03-04 10:20:00,77.05,77.07,76.96,77.04,130633.0,69.0418,69.0597,68.9611,69.0328,130633.0
2019-03-04 10:30:00,77.05,77.07,76.92,76.96,202956.0,69.0418,69.0597,68.9253,68.9611,202956.0
2019-03-04 10:40:00,76.96,76.96,76.85,76.92,244683.0,68.9611,68.9611,68.8625,68.9253,244683.0
2019-03-04 10:50:00,76.92,76.92,76.76,76.78,248777.0,68.9253,68.9253,68.7819,68.7998,248777.0
2019-03-04 11:00:00,76.78,76.81,76.64,76.65,369687.0,68.7998,68.8267,68.6744,68.6833,369687.0
2019-03-04 11:10:00,76.65,76.76,76.63,76.76,313562.0,68.6833,68.7819,68.6654,68.7819,313562.0
2019-03-04 11:20:00,76.77,76.78,76.49,76.51,216044.0,68.7909,68.7998,68.54,68.5579,216044.0
2019-03-04 11:30:00,76.5,76.54,76.34,76.38,269726.0,68.5489,68.5848,68.4056,68.4414,269726.0
2019-03-04 11:40:00,76.37,76.41,76.12,76.15,390529.0,68.4324,68.4683,68.2084,68.2353,390529.0
2019-03-04 11:50:00,76.14,76.16,75.74,75.82,1071634.0,68.2263,68.2443,67.8679,67.9396,1071634.0
2019-03-04 12:00:00,75.82,75.97,75.78,75.94,480210.0,67.9396,68.074,67.9038,68.0471,480210.0
2019-03-04 12:10:00,75.93,75.94,75.52,75.56,492677.0,68.0382,68.0471,67.6708,67.7066,492677.0
2019-03-04 12:20:00,75.56,75.78,75.55,75.77,412922.0,67.7066,67.9038,67.6977,67.8948,412922.0
2019-03-04 12:30:00,75.77,75.86,75.69,75.73,520455.0,67.8948,67.9754,67.8231,67.859,520455.0
2019-03-04 12:40:00,75.73,75.73,75.52,75.58,574705.0,67.859,67.859,67.6708,67.7245,574705.0
2019-03-04 12:50:00,75.57,75.69,75.55,75.65,348367.0,67.7156,67.8231,67.6977,67.7873,348367.0
2019-03-04 13:00:00,75.65,75.65,75.5,75.52,297931.0,67.7873,67.7873,67.6529,67.6708,297931.0
2019-03-04 13:10:00,75.51,75.63,75.48,75.6,577144.0,67.6618,67.7693,67.6349,67.7425,577144.0
2019-03-04 13:20:00,75.61,75.79,75.61,75.78,223156.0,67.7514,67.9127,67.7514,67.9038,223156.0
2019-03-04 13:30:00,75.78,75.81,75.73,75.74,257984.0,67.9038,67.9306,67.859,67.8679,257984.0
2019-03-04 13:40:00,75.74,75.88,75.74,75.86,316152.0,67.8679,67.9934,67.8679,67.9754,316152.0
2019-03-04 13:50:00,75.86,75.97,75.83,75.95,225745.0,67.9754,68.074,67.9486,68.0561,225745.0
2019-03-04 14:00:00,75.95,76.03,75.9,75.93,131145.0,68.0561,68.1278,68.0113,68.0382,131145.0
2019-03-04 14:10:00,75.93,76.05,75.88,76.05,345169.0,68.0382,68.1457,67.9934,68.1457,345169.0
2019-03-04 14:20:00,76.06,76.18,76.02,76.16,143843.0,68.1547,68.2622,68.1188,68.2443,143843.0
2019-03-04 14:30:00,76.16,76.17,76.07,76.12,211798.0,68.2443,68.2532,68.1636,68.2084,211798.0
2019-03-04 14:40:00,76.11,76.17,76.08,76.09,164686.0,68.1995,68.2532,68.1726,68.1815,164686.0
2019-03-04 14:50:00,76.1,76.21,76.07,76.08,368420.0,68.1905,68.2891,68.1636,68.1726,368420.0
2019-03-04 15:00:00,76.08,76.1,75.99,76.0,218834.0,68.1726,68.1905,68.0919,68.1009,218834.0
2019-03-04 15:10:00,76.01,76.09,75.99,76.07,302976.0,68.1099,68.1815,68.0919,68.1636,302976.0
2019-03-04 15:20:00,76.07,76.14,76.01,76.08,259064.0,68.1636,68.2263,68.1099,68.1726,259064.0
2019-03-04 15:30:00,76.07,76.18,76.03,76.13,373491.0,68.1636,68.2622,68.1278,68.2174,373491.0
2019-03-04 15:40:00,76.14,76.19,76.08,76.1,669426.0,68.2263,68.2711,68.1726,68.1905,669426.0
2019-03-04 15:50:00,76.11,76.15,75.99,76.07,3044007.0,68.1995,68.2353,68.0919,68.1636,3044007.0
2019-03-05 09:30:00,76.11,76.18,75.96,76.04,599356.0,68.1995,68.2622,68.065,68.1367,599356.0
2019-03-05 09:40:00,76.05,76.13,75.95,76.03,346771.0,68.1457,68.2174,68.0561,68.1278,346771.0
2019-03-05 09:50:00,76.02,76.09,75.87,76.05,290720.0,68.1188,68.1815,67.9844,68.1457,290720.0
2019-03-05 10:00:00,76.05,76.28,76.05,76.2,283598.0,68.1457,68.3518,68.1457,68.2801,283598.0
2019-03-05 10:10:00,76.19,76.2,75.97,75.98,255134.0,68.2711,68.2801,68.074,68.083,255134.0
2019-03-05 10:20:00,75.98,76.08,75.92,75.96,189211.0,68.083,68.1726,68.0292,68.065,189211.0
2019-03-05 10:30:00,75.96,76.12,75.94,76.05,187470.0,68.065,68.2084,68.0471,68.1457,187470.0
2019-03-05 10:40:00,76.06,76.09,75.9,75.92,108560.0,68.1547,68.1815,68.0113,68.0292,108560.0
2019-03-05 10:50:00,75.93,76.01,75.86,75.89,168218.0,68.0382,68.1099,67.9754,68.0023,168218.0
2019-03-05 11:00:00,75.9,75.99,75.88,75.99,337960.0,68.0113,68.0919,67.9934,68.0919,337960.0
2019-03-05 11:10:00,76.0,76.07,75.99,76.06,308542.0,68.1009,68.1636,68.0919,68.1547,308542.0
2019-03-05 11:20:00,76.07,76.11,76.05,76.06,290748.0,68.1636,68.1995,68.1457,68.1547,290748.0
2019-03-05 11:30:00,76.05,76.18,76.02,76.18,415550.0,68.1457,68.2622,68.1188,68.2622,415550.0
2019-03-05 11:40:00,76.18,76.21,76.1,76.11,203612.0,68.2622,68.2891,68.1905,68.1995,203612.0
2019-03-05 11:50:00,76.11,76.13,76.01,76.07,285625.0,68.1995,68.2174,68.1099,68.1636,285625.0
2019-03-05 12:00:00,76.06,76.11,76.03,76.08,229214.0,68.1547,68.1995,68.1278,68.1726,229214.0
2019-03-05 12:10:00,76.08,76.1,76.01,76.01,125533.0,68.1726,68.1905,68.1099,68.1099,125533.0
2019-03-05 12:20:00,76.02,76.07,76.0,76.05,96117.0,68.1188,68.1636,68.1009,68.1457,96117.0
2019-03-05 12:30:00,76.05,76.07,76.01,76.03,92434.0,68.1457,68.1636,68.1099,68.1278,92434.0
2019-03-05 12:40:00,76.03,76.05,76.01,76.05,103223.0,68.1278,68.1457,68.1099,68.1457,103223.0
2019-03-05 12:50:00,76.05,76.12,76.04,76.12,81046.0,68.1457,68.2084,68.1367,68.2084,81046.0
2019-03-05 13:00:00,76.12,76.15,76.11,76.12,166391.0,68.2084,68.2353,68.1995,68.2084,166391.0
2019-03-05 13:10:00,76.12,76.19,76.06,76.06,176690.0,68.2084,68.2711,68.1547,68.1547,176690.0
2019-03-05 13:20:00,76.05,76.07,75.71,75.72,997482.0,68.1457,68.1636,67.841,67.85,997482.0
2019-03-05 13:30:00,75.72,75.81,75.7,75.8,260095.0,67.85,67.9306,67.8321,67.9217,260095.0
2019-03-05 13:40:00,75.79,75.8,75.68,75.78,427083.0,67.9127,67.9217,67.8141,67.9038,427083.0
2019-03-05 13:50:00,75.78,75.82,75.77,75.81,175392.0,67.9038,67.9396,67.8948,67.9306,175392.0
2019-03-05 14:00:00,75.81,75.94,75.8,75.84,179388.0,67.9306,68.0471,67.9217,67.9575,179388.0
2019-03-05 14:10:00,75.85,75.88,75.84,75.84,74594.0,67.9665,67.9934,67.9575,67.9575,74594.0
2019-03-05 14:20:00,75.84,75.86,75.78,75.8,111356.0,67.9575,67.9754,67.9038,67.9217,111356.0
2019-03-05 14:30:00,75.81,75.83,75.72,75.77,105964.0,67.9306,67.9486,67.85,67.8948,105964.0
2019-03-05 14:40:00,75.77,75.82,75.76,75.8,106574.0,67.8948,67.9396,67.8858,67.9217,106574.0
2019-03-05 14:50:00,75.8,75.84,75.77,75.82,119179.0,67.9217,67.9575,67.8948,67.9396,119179.0
2019-03-05 15:00:00,75.82,75.83,75.76,75.76,224488.0,67.9396,67.9486,67.8858,67.8858,224488.0
2019-03-05 15:10:00,75.77,75.81,75.73,75.76,193997.0,67.8948,67.9306,67.859,67.8858,193997.0
2019-03-05 15:20:00,75.75,75.79,75.73,75.74,152468.0,67.8769,67.9127,67.859,67.8679,152468.0
2019-03-05 15:30:00,75.74,75.83,75.73,75.82,204012.0,67.8679,67.9486,67.859,67.9396,204012.0
2019-03-05 15:40:00,75.82,75.9,75.8,75.87,549342.0,67.9396,68.0113,67.9217,67.9844,549342.0
2019-03-05 15:50:00,75.88,75.89,75.56,75.58,2618228.0,67.9934,68.0023,67.7066,67.7245,2618228.0
2019-03-06 09:30:00,75.47,75.55,75.33,75.51,373064.0,67.626,67.6977,67.5005,67.6618,373064.0
2019-03-06 09:40:00,75.51,75.56,75.43,75.43,184475.0,67.6618,67.7066,67.5901,67.5901,184475.0
2019-03-06 09:50:00,75.43,75.48,75.33,75.47,458300.0,67.5901,67.6349,67.5005,67.626,458300.0
2019-03-06 10:00:00,75.47,75.61,75.37,75.6,567360.0,67.626,67.7514,67.5364,67.7425,567360.0
2019-03-06 10:10:00,75.6,75.6,75.4,75.42,225022.0,67.7425,67.7425,67.5633,67.5812,225022.0
2019-03-06 10:20:00,75.42,75.48,75.36,75.37,169990.0,67.5812,67.6349,67.5274,67.5364,169990.0
2019-03-06 10:30:00,75.36,75.42,75.27,75.33,187153.0,67.5274,67.5812,67.4468,67.5005,187153.0
2019-03-06 10:40:00,75.33,75.35,75.26,75.28,270299.0,67.5005,67.5184,67.4378,67.4557,270299.0
2019-03-06 10:50:00,75.28,75.37,75.26,75.3,146092.0,67.4557,67.5364,67.4378,67.4736,146092.0
2019-03-06 11:00:00,75.29,75.39,75.27,75.38,253612.0,67.4647,67.5543,67.4468,67.5453,253612.0
2019-03-06 11:10:00,75.38,75.42,75.34,75.34,192366.0,67.5453,67.5812,67.5095,67.5095,192366.0
2019-03-06 11:20:00,75.34,75.35,75.23,75.29,160667.0,67.5095,67.5184,67.4109,67.4647,160667.0
2019-03-06 11:30:00,75.29,75.33,75.24,75.25,137858.0,67.4647,67.5005,67.4199,67.4288,137858.0
2019-03-06 11:40:00,75.25,75.27,75.12,75.12,143888.0,67.4288,67.4468,67.3124,67.3124,143888.0
2019-03-06 11:50:00,75.12,75.12,74.98,75.05,325745.0,67.3124,67.3124,67.1869,67.2496,325745.0
2019-03-06 12:00:00,75.04,75.17,75.03,75.15,117833.0,67.2407,67.3572,67.2317,67.3392,117833.0
2019-03-06 12:10:00,75.16,75.16,75.0,75.01,88663.0,67.3482,67.3482,67.2048,67.2138,88663.0
2019-03-06 12:20:00,75.01,75.07,74.98,74.99,209409.0,67.2138,67.2676,67.1869,67.1959,209409.0
2019-03-06 12:30:00,75.0,75.08,75.0,75.04,215377.0,67.2048,67.2765,67.2048,67.2407,215377.0
2019-03-06 12:40:00,75.03,75.07,74.92,74.93,199912.0,67.2317,67.2676,67.1331,67.1421,199912.0
2019-03-06 12:50:00,74.94,75.02,74.91,74.92,120774.0,67.1511,67.2227,67.1242,67.1331,120774.0
2019-03-06 13:00:00,74.92,74.94,74.85,74.86,154447.0,67.1331,67.1511,67.0704,67.0794,154447.0
2019-03-06 13:10:00,74.86,74.99,74.86,74.98,152172.0,67.0794,67.1959,67.0794,67.1869,152172.0
2019-03-06 13:20:00,74.97,74.97,74.86,74.89,134480.0,67.1779,67.1779,67.0794,67.1063,134480.0
2019-03-06 13:30:00,74.9,75.04,74.89,75.04,254503.0,67.1152,67.2407,67.1063,67.2407,254503.0
2019-03-06 13:40:00,75.04,75.05,74.92,74.95,181232.0,67.2407,67.2496,67.1331,67.16,181232.0
2019-03-06 13:50:00,74.95,75.11,74.93,75.1,176181.0,67.16,67.3034,67.1421,67.2944,176181.0
2019-03-06 14:00:00,75.11,75.15,75.04,75.07,263532.0,67.3034,67.3392,67.2407,67.2676,263532.0
2019-03-06 14:10:00,75.07,75.14,75.06,75.06,196248.0,67.2676,67.3303,67.2586,67.2586,196248.0
2019-03-06 14:20:00,75.06,75.16,75.06,75.1,161877.0,67.2586,67.3482,67.2586,67.2944,161877.0
2019-03-06 14:30:00,75.11,75.14,75.01,75.04,266423.0,67.3034,67.3303,67.2138,67.2407,266423.0
2019-03-06 14:40:00,75.04,75.05,74.98,75.02,121614.0,67.2407,67.2496,67.1869,67.2227,121614.0
2019-03-06 14:50:00,75.03,75.1,74.98,75.06,187867.0,67.2317,67.2944,67.1869,67.2586,187867.0
2019-03-06 15:00:00,75.05,75.12,74.99,75.01,276550.0,67.2496,67.3124,67.1959,67.2138,276550.0
2019-03-06 15:10:00,75.01,75.02,74.87,74.94,479821.0,67.2138,67.2227,67.0883,67.1511,479821.0
2019-03-06 15:20:00,74.93,74.97,74.87,74.96,462518.0,67.1421,67.1779,67.0883,67.169,462518.0
2019-03-06 15:30:00,74.95,75.05,74.94,75.04,258691.0,67.16,67.2496,67.1511,67.2407,258691.0
2019-03-06 15:40:00,75.04,75.11,75.02,75.07,628007.0,67.2407,67.3034,67.2227,67.2676,628007.0
2019-03-06 15:50:00,75.07,75.11,74.86,74.87,3486514.0,67.2676,67.3034,67.0794,67.0883,3486514.0
2019-03-07 09:30:00,74.68,74.8,74.36,74.37,445027.0,66.9181,67.0256,66.6313,66.6403,445027.0
2019-03-07 09:40:00,74.36,74.42,74.03,74.06,340994.0,66.6313,66.6851,66.3356,66.3625,340994.0
2019-03-07 09:50:00,74.05,74.11,73.85,74.08,618896.0,66.3536,66.4073,66.1744,66.3804,618896.0
2019-03-07 10:00:00,74.07,74.08,73.9,73.93,512696.0,66.3715,66.3804,66.2192,66.246,512696.0
2019-03-07 10:10:00,73.93,73.98,73.8,73.82,330600.0,66.246,66.2908,66.1295,66.1475,330600.0
2019-03-07 10:20:00,73.82,74.02,73.77,74.02,269160.0,66.1475,66.3267,66.1027,66.3267,269160.0
2019-03-07 10:30:00,74.02,74.09,73.96,74.03,389302.0,66.3267,66.3894,66.2729,66.3356,389302.0
2019-03-07 10:40:00,74.04,74.13,73.94,74.1,420039.0,66.3446,66.4252,66.255,66.3984,420039.0
2019-03-07 10:50:00,74.1,74.17,74.02,74.07,439400.0,66.3984,66.4611,66.3267,66.3715,439400.0
2019-03-07 11:00:00,74.06,74.13,73.96,74.04,354669.0,66.3625,66.4252,66.2729,66.3446,354669.0
2019-03-07 11:10:00,74.05,74.07,73.91,73.96,296878.0,66.3536,66.3715,66.2281,66.2729,296878.0
2019-03-07 11:20:00,73.96,74.14,73.92,74.09,409189.0,66.2729,66.4342,66.2371,66.3894,409189.0
2019-03-07 11:30:00,74.11,74.24,74.11,74.2,354944.0,66.4073,66.5238,66.4073,66.488,354944.0
2019-03-07 11:40:00,74.21,74.27,74.19,74.2,208834.0,66.4969,66.5507,66.479,66.488,208834.0
2019-03-07 11:50:00,74.2,74.23,74.15,74.18,138922.0,66.488,66.5149,66.4432,66.4701,138922.0
2019-03-07 12:00:00,74.17,74.22,74.11,74.19,148964.0,66.4611,66.5059,66.4073,66.479,148964.0
2019-03-07 12:10:00,74.2,74.22,74.15,74.17,180035.0,66.488,66.5059,66.4432,66.4611,180035.0
2019-03-07 12:20:00,74.17,74.3,74.15,74.28,150169.0,66.4611,66.5776,66.4432,66.5597,150169.0
2019-03-07 12:30:00,74.27,74.34,74.15,74.31,341881.0,66.5507,66.6134,66.4432,66.5865,341881.0
2019-03-07 12:40:00,74.31,74.38,74.3,74.34,302215.0,66.5865,66.6493,66.5776,66.6134,302215.0
2019-03-07 12:50:00,74.34,74.49,74.32,74.48,169716.0,66.6134,66.7478,66.5955,66.7389,169716.0
2019-03-07 13:00:00,74.46,74.48,74.38,74.43,172028.0,66.721,66.7389,66.6493,66.6941,172028.0
2019-03-07 13:10:00,74.43,74.46,74.4,74.42,115064.0,66.6941,66.721,66.6672,66.6851,115064.0
2019-03-07 13:20:00,74.42,74.46,74.4,74.46,145845.0,66.6851,66.721,66.6672,66.721,145845.0
2019-03-07 13:30:00,74.46,74.46,74.34,74.4,139266.0,66.721,66.721,66.6134,66.6672,139266.0
2019-03-07 13:40:00,74.4,74.51,74.39,74.48,71644.0,66.6672,66.7658,66.6582,66.7389,71644.0
2019-03-07 13:50:00,74.49,74.52,74.37,74.38,170080.0,66.7478,66.7747,66.6403,66.6493,170080.0
2019-03-07 14:00:00,74.38,74.41,74.27,74.31,298279.0,66.6493,66.6761,66.5507,66.5865,298279.0
2019-03-07 14:10:00,74.31,74.31,74.19,74.25,166643.0,66.5865,66.5865,66.479,66.5328,166643.0
2019-03-07 14:20:00,74.25,74.33,74.24,74.32,112215.0,66.5328,66.6045,66.5238,66.5955,112215.0
2019-03-07 14:30:00,74.32,74.35,74.2,74.21,403203.0,66.5955,66.6224,66.488,66.4969,403203.0
2019-03-07 14:40:00,74.22,74.27,74.15,74.2,192513.0,66.5059,66.5507,66.4432,66.488,192513.0
2019-03-07 14:50:00,74.19,74.25,74.13,74.16,453506.0,66.479,66.5328,66.4252,66.4521,453506.0
2019-03-07 15:00:00,74.17,74.18,74.08,74.17,154166.0,66.4611,66.4701,66.3804,66.4611,154166.0
2019-03-07 15:10:00,74.17,74.26,74.14,74.26,400550.0,66.4611,66.5417,66.4342,66.5417,400550.0
2019-03-07 15:20:00,74.25,74.32,74.19,74.19,268482.0,66.5328,66.5955,66.479,66.479,268482.0
2019-03-07 15:30:00,74.19,74.38,74.18,74.37,291415.0,66.479,66.6493,66.4701,66.6403,291415.0
2019-03-07 15:40:00,74.37,74.4,74.29,74.35,543477.0,66.6403,66.6672,66.5686,66.6224,543477.0
2019-03-07 15:50:00,74.35,74.49,74.26,74.43,1137753.0,66.6224,66.7478,66.5417,66.6941,1137753.0
2019-03-08 09:30:00,73.71,73.81,73.61,73.77,948305.0,66.0489,66.1385,65.9593,66.1027,948305.0
2019-03-08 09:40:00,73.77,73.84,73.69,73.82,529915.0,66.1027,66.1654,66.031,66.1475,529915.0
2019-03-08 09:50:00,73.82,73.86,73.72,73.78,477841.0,66.1475,66.1833,66.0579,66.1116,477841.0
2019-03-08 10:00:00,73.78,73.84,73.7,73.82,500038.0,66.1116,66.1654,66.0399,66.1475,500038.0
2019-03-08 10:10:00,73.82,73.88,73.75,73.77,649340.0,66.1475,66.2012,66.0847,66.1027,649340.0
2019-03-08 10:20:00,73.77,73.92,73.75,73.87,277202.0,66.1027,66.2371,66.0847,66.1923,277202.0
2019-03-08 10:30:00,73.88,73.96,73.84,73.91,283593.0,66.2012,66.2729,66.1654,66.2281,283593.0
2019-03-08 10:40:00,73.91,74.28,73.86,74.27,636490.0,66.2281,66.5597,66.1833,66.5507,636490.0
2019-03-08 10:50:00,74.27,74.28,74.08,74.08,244063.0,66.5507,66.5597,66.3804,66.3804,244063.0
2019-03-08 11:00:00,74.08,74.15,74.0,74.03,197189.0,66.3804,66.4432,66.3088,66.3356,197189.0
2019-03-08 11:10:00,74.02,74.13,73.99,74.05,155204.0,66.3267,66.4252,66.2998,66.3536,155204.0
2019-03-08 11:20:00,74.06,74.21,74.03,74.14,207667.0,66.3625,66.4969,66.3356,66.4342,207667.0
2019-03-08 11:30:00,74.14,74.18,73.94,73.95,112412.0,66.4342,66.4701,66.255,66.264,112412.0
2019-03-08 11:40:00,73.95,73.98,73.91,73.91,99527.0,66.264,66.2908,66.2281,66.2281,99527.0
2019-03-08 11:50:00,73.91,73.93,73.81,73.82,126766.0,66.2281,66.246,66.1385,66.1475,126766.0
2019-03-08 12:00:00,73.82,73.84,73.76,73.76,144534.0,66.1475,66.1654,66.0937,66.0937,144534.0
2019-03-08 12:10:00,73.77,73.86,73.75,73.79,86378.0,66.1027,66.1833,66.0847,66.1206,86378.0
2019-03-08 12:20:00,73.79,73.85,73.73,73.83,134619.0,66.1206,66.1744,66.0668,66.1564,134619.0
2019-03-08 12:30:00,73.83,73.85,73.76,73.77,123480.0,66.1564,66.1744,66.0937,66.1027,123480.0
2019-03-08 12:40:00,73.76,73.82,73.68,73.69,199166.0,66.0937,66.1475,66.022,66.031,199166.0
2019-03-08 12:50:00,73.7,73.71,73.61,73.63,188479.0,66.0399,66.0489,65.9593,65.9772,188479.0
2019-03-08 13:00:00,73.64,73.71,73.63,73.67,234803.0,65.9862,66.0489,65.9772,66.0131,234803.0
2019-03-08 13:10:00,73.67,73.76,73.65,73.7,74679.0,66.0131,66.0937,65.9951,66.0399,74679.0
2019-03-08 13:20:00,73.69,73.74,73.65,73.74,77489.0,66.031,66.0758,65.9951,66.0758,77489.0
2019-03-08 13:30:00,73.74,73.76,73.68,73.76,408427.0,66.0758,66.0937,66.022,66.0937,408427.0
2019-03-08 13:40:00,73.76,73.85,73.76,73.84,95228.0,66.0937,66.1744,66.0937,66.1654,95228.0
2019-03-08 13:50:00,73.84,73.88,73.8,73.85,218473.0,66.1654,66.2012,66.1295,66.1744,218473.0
2019-03-08 14:00:00,73.86,73.86,73.75,73.81,81007.0,66.1833,66.1833,66.0847,66.1385,81007.0
2019-03-08 14:10:00,73.82,73.88,73.81,73.86,85358.0,66.1475,66.2012,66.1385,66.1833,85358.0
2019-03-08 14:20:00,73.86,73.95,73.84,73.92,171908.0,66.1833,66.264,66.1654,66.2371,171908.0
2019-03-08 14:30:00,73.93,73.97,73.9,73.92,86622.0,66.246,66.2819,66.2192,66.2371,86622.0
2019-03-08 14:40:00,73.92,74.04,73.92,74.0,102476.0,66.2371,66.3446,66.2371,66.3088,102476.0
2019-03-08 14:50:00,74.0,74.16,74.0,74.03,190766.0,66.3088,66.4521,66.3088,66.3356,190766.0
2019-03-08 15:00:00,74.03,74.1,73.99,74.07,213586.0,66.3356,66.3984,66.2998,66.3715,213586.0
2019-03-08 15:10:00,74.07,74.07,73.89,73.91,348245.0,66.3715,66.3715,66.2102,66.2281,348245.0
2019-03-08 15:20:00,73.92,73.96,73.9,73.92,158975.0,66.2371,66.2729,66.2192,66.2371,158975.0
2019-03-08 15:30:00,73.91,74.07,73.89,73.97,346975.0,66.2281,66.3715,66.2102,66.2819,346975.0
2019-03-08 15:40:00,73.97,74.17,73.96,74.12,386867.0,66.2819,66.4611,66.2729,66.4163,386867.0
2019-03-08 15:50:00,74.12,74.3,74.12,74.27,1660945.0,66.4163,66.5776,66.4163,66.5507,1660945.0
2019-03-11 09:30:00,73.21,73.63,73.04,73.62,1735822.0,65.6009,65.9772,65.4485,65.9683,1735822.0
2019-03-11 09:40:00,73.62,73.77,73.62,73.69,869603.0,65.9683,66.1027,65.9683,66.031,869603.0
2019-03-11 09:50:00,73.68,74.1,73.67,74.07,1234827.0,66.022,66.3984,66.0131,66.3715,1234827.0
2019-03-11 10:00:00,74.07,74.16,74.02,74.12,628005.0,66.3715,66.4521,66.3267,66.4163,628005.0
2019-03-11 10:10:00,74.13,74.25,74.1,74.21,877761.0,66.4252,66.5328,66.3984,66.4969,877761.0
2019-03-11 10:20:00,74.21,74.25,74.09,74.14,283421.0,66.4969,66.5328,66.3894,66.4342,283421.0
2019-03-11 10:30:00,74.13,74.2,74.03,74.2,213081.0,66.4252,66.488,66.3356,66.488,213081.0
2019-03-11 10:40:00,74.19,74.31,74.19,74.31,359443.0,66.479,66.5865,66.479,66.5865,359443.0
2019-03-11 10:50:00,74.32,74.42,74.31,74.39,438692.0,66.5955,66.6851,66.5865,66.6582,438692.0
2019-03-11 11:00:00,74.39,74.52,74.33,74.52,289028.0,66.6582,66.7747,66.6045,66.7747,289028.0
2019-03-11 11:10:00,74.51,74.52,74.4,74.4,272091.0,66.7658,66.7747,66.6672,66.6672,272091.0
2019-03-11 11:20:00,74.4,74.5,74.4,74.46,159416.0,66.6672,66.7568,66.6672,66.721,159416.0
2019-03-11 11:30:00,74.46,74.54,74.37,74.5,125873.0,66.721,66.7926,66.6403,66.7568,125873.0
2019-03-11 11:40:00,74.51,74.57,74.36,74.38,176233.0,66.7658,66.8195,66.6313,66.6493,176233.0
2019-03-11 11:50:00,74.39,74.57,74.39,74.56,177519.0,66.6582,66.8195,66.6582,66.8106,177519.0
2019-03-11 12:00:00,74.56,74.6,74.52,74.53,199427.0,66.8106,66.8464,66.7747,66.7837,199427.0
2019-03-11 12:10:00,74.53,74.53,74.35,74.43,159501.0,66.7837,66.7837,66.6224,66.6941,159501.0
2019-03-11 12:20:00,74.43,74.51,74.4,74.45,122944.0,66.6941,66.7658,66.6672,66.712,122944.0
2019-03-11 12:30:00,74.45,74.56,74.44,74.53,164182.0,66.712,66.8106,66.703,66.7837,164182.0
2019-03-11 12:40:00,74.54,74.56,74.48,74.49,173616.0,66.7926,66.8106,66.7389,66.7478,173616.0
2019-03-11 12:50:00,74.48,74.54,74.48,74.51,176061.0,66.7389,66.7926,66.7389,66.7658,176061.0
2019-03-11 13:00:00,74.51,74.61,74.49,74.59,113333.0,66.7658,66.8554,66.7478,66.8374,113333.0
2019-03-11 13:10:00,74.59,74.73,74.56,74.66,165504.0,66.8374,66.9629,66.8106,66.9002,165504.0
2019-03-11 13:20:00,74.66,74.7,74.63,74.69,174202.0,66.9002,66.936,66.8733,66.927,174202.0
2019-03-11 13:30:00,74.7,74.74,74.67,74.73,138392.0,66.936,66.9718,66.9091,66.9629,138392.0
2019-03-11 13:40:00,74.73,74.73,74.63,74.67,149402.0,66.9629,66.9629,66.8733,66.9091,149402.0
2019-03-11 13:50:00,74.67,74.7,74.65,74.68,142292.0,66.9091,66.936,66.8912,66.9181,142292.0
2019-03-11 14:00:00,74.68,74.76,74.64,74.72,214766.0,66.9181,66.9898,66.8822,66.9539,214766.0
2019-03-11 14:10:00,74.72,74.73,74.68,74.73,214678.0,66.9539,66.9629,66.9181,66.9629,214678.0
2019-03-11 14:20:00,74.73,74.88,74.7,74.8,236392.0,66.9629,67.0973,66.936,67.0256,236392.0
2019-03-11 14:30:00,74.79,74.85,74.78,74.83,245521.0,67.0167,67.0704,67.0077,67.0525,245521.0
2019-03-11 14:40:00,74.83,74.84,74.69,74.71,114170.0,67.0525,67.0615,66.927,66.945,114170.0
2019-03-11 14:50:00,74.71,74.72,74.64,74.68,226574.0,66.945,66.9539,66.8822,66.9181,226574.0
2019-03-11 15:00:00,74.68,74.73,74.61,74.72,243491.0,66.9181,66.9629,66.8554,66.9539,243491.0
2019-03-11 15:10:00,74.72,74.78,74.7,74.73,270587.0,66.9539,67.0077,66.936,66.9629,270587.0
2019-03-11 15:20:00,74.73,74.83,74.7,74.72,451606.0,66.9629,67.0525,66.936,66.9539,451606.0
2019-03-11 15:30:00,74.73,74.87,74.71,74.82,294932.0,66.9629,67.0883,66.945,67.0435,294932.0
2019-03-11 15:40:00,74.81,74.93,74.77,74.91,739171.0,67.0346,67.1421,66.9987,67.1242,739171.0
2019-03-11 15:50:00,74.92,74.93,74.86,74.91,1213086.0,67.1331,67.1421,67.0794,67.1242,1213086.0
2019-03-12 09:30:00,74.8,74.89,74.6,74.84,801595.0,67.0256,67.1063,66.8464,67.0615,801595.0
2019-03-12 09:40:00,74.83,74.89,74.57,74.62,535748.0,67.0525,67.1063,66.8195,66.8643,535748.0
2019-03-12 09:50:00,74.63,74.71,74.52,74.61,413547.0,66.8733,66.945,66.7747,66.8554,413547.0
2019-03-12 10:00:00,74.62,74.63,74.4,74.49,347409.0,66.8643,66.8733,66.6672,66.7478,347409.0
2019-03-12 10:10:00,74.49,74.61,74.44,74.57,309486.0,66.7478,66.8554,66.703,66.8195,309486.0
2019-03-12 10:20:00,74.56,74.74,74.52,74.74,262497.0,66.8106,66.9718,66.7747,66.9718,262497.0
2019-03-12 10:30:00,74.74,74.81,74.68,74.69,574977.0,66.9718,67.0346,66.9181,66.927,574977.0
2019-03-12 10:40:00,74.68,74.68,74.55,74.67,373397.0,66.9181,66.9181,66.8016,66.9091,373397.0
2019-03-12 10:50:00,74.67,74.71,74.57,74.58,327799.0,66.9091,66.945,66.8195,66.8285,327799.0
2019-03-12 11:00:00,74.59,74.59,74.49,74.53,359350.0,66.8374,66.8374,66.7478,66.7837,359350.0
2019-03-12 11:10:00,74.53,74.54,74.36,74.44,377905.0,66.7837,66.7926,66.6313,66.703,377905.0
2019-03-12 11:20:00,74.44,74.44,74.32,74.38,443076.0,66.703,66.703,66.5955,66.6493,443076.0
2019-03-12 11:30:00,74.38,74.44,74.34,74.43,183729.0,66.6493,66.703,66.6134,66.6941,183729.0
2019-03-12 11:40:00,74.43,74.46,74.35,74.38,362357.0,66.6941,66.721,66.6224,66.6493,362357.0
2019-03-12 11:50:00,74.37,74.54,74.37,74.5,685276.0,66.6403,66.7926,66.6403,66.7568,685276.0
2019-03-12 12:00:00,74.5,74.52,74.35,74.4,412447.0,66.7568,66.7747,66.6224,66.6672,412447.0
2019-03-12 12:10:00,74.4,74.45,74.38,74.39,168379.0,66.6672,66.712,66.6493,66.6582,168379.0
2019-03-12 12:20:00,74.38,74.4,74.28,74.36,454033.0,66.6493,66.6672,66.5597,66.6313,454033.0
2019-03-12 12:30:00,74.36,74.37,74.29,74.34,278746.0,66.6313,66.6403,66.5686,66.6134,278746.0
2019-03-12 12:40:00,74.34,74.39,74.24,74.25,337769.0,66.6134,66.6582,66.5238,66.5328,337769.0
2019-03-12 12:50:00,74.24,74.28,74.14,74.27,307346.0,66.5238,66.5597,66.4342,66.5507,307346.0
2019-03-12 13:00:00,74.27,74.34,74.2,74.23,140018.0,66.5507,66.6134,66.488,66.5149,140018.0
2019-03-12 13:10:00,74.23,74.25,74.16,74.19,153689.0,66.5149,66.5328,66.4521,66.479,153689.0
2019-03-12 13:20:00,74.19,74.27,74.18,74.26,261564.0,66.479,66.5507,66.4701,66.5417,261564.0
2019-03-12 13:30:00,74.26,74.28,74.21,74.23,206112.0,66.5417,66.5597,66.4969,66.5149,206112.0
2019-03-12 13:40:00,74.23,74.39,74.22,74.37,519495.0,66.5149,66.6582,66.5059,66.6403,519495.0
2019-03-12 13:50:00,74.37,74.41,74.34,74.37,448475.0,66.6403,66.6761,66.6134,66.6403,448475.0
2019-03-12 14:00:00,74.37,74.44,74.36,74.4,554423.0,66.6403,66.703,66.6313,66.6672,554423.0
2019-03-12 14:10:00,74.4,74.44,74.35,74.44,158502.0,66.6672,66.703,66.6224,66.703,158502.0
2019-03-12 14:20:00,74.43,74.49,74.35,74.37,718923.0,66.6941,66.7478,66.6224,66.6403,718923.0
2019-03-12 14:30:00,74.38,74.49,74.36,74.43,345808.0,66.6493,66.7478,66.6313,66.6941,345808.0
2019-03-12 14:40:00,74.42,74.45,74.36,74.4,183767.0,66.6851,66.712,66.6313,66.6672,183767.0
2019-03-12 14:50:00,74.4,74.41,74.35,74.39,349614.0,66.6672,66.6761,66.6224,66.6582,349614.0
2019-03-12 15:00:00,74.38,74.41,74.32,74.4,424865.0,66.6493,66.6761,66.5955,66.6672,424865.0
2019-03-12 15:10:00,74.41,74.41,74.21,74.22,454378.0,66.6761,66.6761,66.4969,66.5059,454378.0
2019-03-12 15:20:00,74.22,74.4,74.18,74.31,391437.0,66.5059,66.6672,66.4701,66.5865,391437.0
2019-03-12 15:30:00,74.32,74.32,74.22,74.28,426624.0,66.5955,66.5955,66.5059,66.5597,426624.0
2019-03-12 15:40:00,74.27,74.37,74.24,74.29,408557.0,66.5507,66.6403,66.5238,66.5686,408557.0
2019-03-12 15:50:00,74.3,74.31,74.17,74.28,1427533.0,66.5776,66.5865,66.4611,66.5597,1427533.0
2019-03-13 09:30:00,74.55,74.68,74.51,74.55,635728.0,66.8016,66.9181,66.7658,66.8016,635728.0
2019-03-13 09:40:00,74.56,74.61,74.46,74.58,210092.0,66.8106,66.8554,66.721,66.8285,210092.0
2019-03-13 09:50:00,74.59,74.82,74.55,74.81,334785.0,66.8374,67.0435,66.8016,67.0346,334785.0
2019-03-13 10:00:00,74.82,74.85,74.75,74.8,427601.0,67.0435,67.0704,66.9808,67.0256,427601.0
2019-03-13 10:10:00,74.78,74.86,74.73,74.75,297930.0,67.0077,67.0794,66.9629,66.9808,297930.0
2019-03-13 10:20:00,74.75,74.81,74.72,74.74,220480.0,66.9808,67.0346,66.9539,66.9718,220480.0
2019-03-13 10:30:00,74.75,74.82,74.73,74.76,254311.0,66.9808,67.0435,66.9629,66.9898,254311.0
2019-03-13 10:40:00,74.76,74.82,74.74,74.78,162645.0,66.9898,67.0435,66.9718,67.0077,162645.0
2019-03-13 10:50:00,74.79,74.9,74.79,74.88,229048.0,67.0167,67.1152,67.0167,67.0973,229048.0
2019-03-13 11:00:00,74.88,74.99,74.87,74.98,178561.0,67.0973,67.1959,67.0883,67.1869,178561.0
2019-03-13 11:10:00,74.97,75.09,74.96,75.05,295925.0,67.1779,67.2855,67.169,67.2496,295925.0
2019-03-13 11:20:00,75.05,75.07,75.0,75.03,173326.0,67.2496,67.2676,67.2048,67.2317,173326.0
2019-03-13 11:30:00,75.04,75.12,75.04,75.09,156621.0,67.2407,67.3124,67.2407,67.2855,156621.0
2019-03-13 11:40:00,75.08,75.1,74.93,74.94,148201.0,67.2765,67.2944,67.1421,67.1511,148201.0
2019-03-13 11:50:00,74.94,74.97,74.86,74.93,248381.0,67.1511,67.1779,67.0794,67.1421,248381.0
2019-03-13 12:00:00,74.94,75.03,74.88,74.97,206897.0,67.1511,67.2317,67.0973,67.1779,206897.0
2019-03-13 12:10:00,74.96,75.0,74.94,74.96,99440.0,67.169,67.2048,67.1511,67.169,99440.0
2019-03-13 12:20:00,74.96,74.96,74.9,74.94,141019.0,67.169,67.169,67.1152,67.1511,141019.0
2019-03-13 12:30:00,74.94,74.95,74.86,74.88,176700.0,67.1511,67.16,67.0794,67.0973,176700.0
2019-03-13 12:40:00,74.88,75.0,74.87,75.0,177494.0,67.0973,67.2048,67.0883,67.2048,177494.0
2019-03-13 12:50:00,75.0,75.03,74.95,74.98,131110.0,67.2048,67.2317,67.16,67.1869,131110.0
2019-03-13 13:00:00,74.99,75.06,74.98,75.04,101225.0,67.1959,67.2586,67.1869,67.2407,101225.0
2019-03-13 13:10:00,75.04,75.1,75.02,75.07,152002.0,67.2407,67.2944,67.2227,67.2676,152002.0
2019-03-13 13:20:00,75.08,75.09,75.04,75.06,211973.0,67.2765,67.2855,67.2407,67.2586,211973.0
2019-03-13 13:30:00,75.06,75.1,75.03,75.09,352117.0,67.2586,67.2944,67.2317,67.2855,352117.0
2019-03-13 13:40:00,75.08,75.1,74.98,75.02,191132.0,67.2765,67.2944,67.1869,67.2227,191132.0
2019-03-13 13:50:00,75.02,75.06,75.0,75.06,138664.0,67.2227,67.2586,67.2048,67.2586,138664.0
2019-03-13 14:00:00,75.06,75.18,75.05,75.15,275255.0,67.2586,67.3661,67.2496,67.3392,275255.0
2019-03-13 14:10:00,75.16,75.17,75.1,75.11,138593.0,67.3482,67.3572,67.2944,67.3034,138593.0
2019-03-13 14:20:00,75.1,75.13,74.94,74.96,578994.0,67.2944,67.3213,67.1511,67.169,578994.0
2019-03-13 14:30:00,74.96,74.96,74.73,74.82,804351.0,67.169,67.169,66.9629,67.0435,804351.0
2019-03-13 14:40:00,74.81,74.82,74.54,74.58,855743.0,67.0346,67.0435,66.7926,66.8285,855743.0
2019-03-13 14:50:00,74.57,74.76,74.49,74.76,334222.0,66.8195,66.9898,66.7478,66.9898,334222.0
2019-03-13 15:00:00,74.75,74.83,74.68,74.71,251508.0,66.9808,67.0525,66.9181,66.945,251508.0
2019-03-13 15:10:00,74.72,74.78,74.66,74.69,287214.0,66.9539,67.0077,66.9002,66.927,287214.0
2019-03-13 15:20:00,74.69,74.81,74.66,74.76,436095.0,66.927,67.0346,66.9002,66.9898,436095.0
2019-03-13 15:30:00,74.76,74.9,74.73,74.88,440714.0,66.9898,67.1152,66.9629,67.0973,440714.0
2019-03-13 15:40:00,74.88,74.92,74.81,74.82,464843.0,67.0973,67.1331,67.0346,67.0435,464843.0
2019-03-13 15:50:00,74.82,74.94,74.82,74.92,1611580.0,67.0435,67.1511,67.0435,67.1331,1611580.0
2019-03-14 09:30:00,74.92,75.11,74.88,75.09,244480.0,67.1331,67.3034,67.0973,67.2855,244480.0
2019-03-14 09:40:00,75.08,75.09,74.78,74.8,313943.0,67.2765,67.2855,67.0077,67.0256,313943.0
2019-03-14 09:50:00,74.81,74.84,74.72,74.74,168045.0,67.0346,67.0615,66.9539,66.9718,168045.0
2019-03-14 10:00:00,74.73,74.76,74.49,74.53,545450.0,66.9629,66.9898,66.7478,66.7837,545450.0
2019-03-14 10:10:00,74.53,74.62,74.52,74.61,239284.0,66.7837,66.8643,66.7747,66.8554,239284.0
2019-03-14 10:20:00,74.61,74.66,74.6,74.61,271141.0,66.8554,66.9002,66.8464,66.8554,271141.0
2019-03-14 10:30:00,74.6,74.74,74.59,74.7,409254.0,66.8464,66.9718,66.8374,66.936,409254.0
2019-03-14 10:40:00,74.7,74.72,74.59,74.62,167286.0,66.936,66.9539,66.8374,66.8643,167286.0
2019-03-14 10:50:00,74.62,74.69,74.56,74.67,233064.0,66.8643,66.927,66.8106,66.9091,233064.0
2019-03-14 11:00:00,74.67,74.7,74.6,74.65,236347.0,66.9091,66.936,66.8464,66.8912,236347.0
2019-03-14 11:10:00,74.64,74.76,74.64,74.74,141260.0,66.8822,66.9898,66.8822,66.9718,141260.0
2019-03-14 11:20:00,74.73,74.75,74.66,74.68,112400.0,66.9629,66.9808,66.9002,66.9181,112400.0
2019-03-14 11:30:00,74.68,74.74,74.65,74.72,154236.0,66.9181,66.9718,66.8912,66.9539,154236.0
2019-03-14 11:40:00,74.71,74.83,74.69,74.8,155103.0,66.945,67.0525,66.927,67.0256,155103.0
2019-03-14 11:50:00,74.8,74.83,74.73,74.74,138128.0,67.0256,67.0525,66.9629,66.9718,138128.0
2019-03-14 12:00:00,74.73,74.77,74.71,74.75,121301.0,66.9629,66.9987,66.945,66.9808,121301.0
2019-03-14 12:10:00,74.75,74.81,74.71,74.8,139005.0,66.9808,67.0346,66.945,67.0256,139005.0
2019-03-14 12:20:00,74.79,74.81,74.73,74.77,225001.0,67.0167,67.0346,66.9629,66.9987,225001.0
2019-03-14 12:30:00,74.76,74.78,74.74,74.77,135585.0,66.9898,67.0077,66.9718,66.9987,135585.0
2019-03-14 12:40:00,74.77,74.79,74.75,74.77,158736.0,66.9987,67.0167,66.9808,66.9987,158736.0
2019-03-14 12:50:00,74.78,74.78,74.71,74.73,167927.0,67.0077,67.0077,66.945,66.9629,167927.0
2019-03-14 13:00:00,74.73,74.74,74.66,74.7,98592.0,66.9629,66.9718,66.9002,66.936,98592.0
2019-03-14 13:10:00,74.69,74.71,74.66,74.68,217349.0,66.927,66.945,66.9002,66.9181,217349.0
2019-03-14 13:20:00,74.67,74.71,74.67,74.7,182195.0,66.9091,66.945,66.9091,66.936,182195.0
2019-03-14 13:30:00,74.7,74.72,74.65,74.67,138941.0,66.936,66.9539,66.8912,66.9091,138941.0
2019-03-14 13:40:00,74.67,74.68,74.63,74.64,94960.0,66.9091,66.9181,66.8733,66.8822,94960.0
2019-03-14 13:50:00,74.64,74.66,74.59,74.64,237099.0,66.8822,66.9002,66.8374,66.8822,237099.0
2019-03-14 14:00:00,74.64,74.66,74.61,74.62,135079.0,66.8822,66.9002,66.8554,66.8643,135079.0
2019-03-14 14:10:00,74.62,74.68,74.6,74.68,269190.0,66.8643,66.9181,66.8464,66.9181,269190.0
2019-03-14 14:20:00,74.68,74.7,74.65,74.68,168072.0,66.9181,66.936,66.8912,66.9181,168072.0
2019-03-14 14:30:00,74.68,74.69,74.62,74.62,104218.0,66.9181,66.927,66.8643,66.8643,104218.0
2019-03-14 14:40:00,74.62,74.66,74.59,74.59,117554.0,66.8643,66.9002,66.8374,66.8374,117554.0
2019-03-14 14:50:00,74.59,74.67,74.57,74.65,178571.0,66.8374,66.9091,66.8195,66.8912,178571.0
2019-03-14 15:00:00,74.65,74.74,74.63,74.72,276479.0,66.8912,66.9718,66.8733,66.9539,276479.0
2019-03-14 15:10:00,74.73,74.74,74.66,74.67,138662.0,66.9629,66.9718,66.9002,66.9091,138662.0
2019-03-14 15:20:00,74.67,74.71,74.64,74.71,149970.0,66.9091,66.945,66.8822,66.945,149970.0
2019-03-14 15:30:00,74.7,74.77,74.68,74.76,350677.0,66.936,66.9987,66.9181,66.9898,350677.0
2019-03-14 15:40:00,74.77,74.78,74.7,74.72,486554.0,66.9987,67.0077,66.936,66.9539,486554.0
2019-03-14 15:50:00,74.72,74.74,74.64,74.68,1013996.0,66.9539,66.9718,66.8822,66.9181,1013996.0
2019-03-15 09:30:00,74.34,74.43,74.27,74.33,452227.0,66.9985,67.0796,66.9354,66.9895,452227.0
2019-03-15 09:40:00,74.32,74.45,74.32,74.33,284195.0,66.9805,67.0976,66.9805,66.9895,284195.0
2019-03-15 09:50:00,74.34,74.42,74.22,74.26,330499.0,66.9985,67.0706,66.8903,66.9264,330499.0
2019-03-15 10:00:00,74.26,74.29,74.09,74.09,353056.0,66.9264,66.9534,66.7732,66.7732,353056.0
2019-03-15 10:10:00,74.09,74.13,73.99,74.01,270238.0,66.7732,66.8092,66.683,66.7011,270238.0
2019-03-15 10:20:00,74.02,74.07,73.94,74.01,381535.0,66.7101,66.7551,66.638,66.7011,381535.0
2019-03-15 10:30:00,74.02,74.03,73.87,73.89,411974.0,66.7101,66.7191,66.5749,66.5929,411974.0
2019-03-15 10:40:00,73.89,73.93,73.85,73.88,237000.0,66.5929,66.629,66.5569,66.5839,237000.0
2019-03-15 10:50:00,73.88,73.96,73.85,73.96,199078.0,66.5839,66.656,66.5569,66.656,199078.0
2019-03-15 11:00:00,73.96,73.99,73.91,73.98,291075.0,66.656,66.683,66.6109,66.674,291075.0
2019-03-15 11:10:00,73.98,74.19,73.97,74.18,1370999.0,66.674,66.8633,66.665,66.8543,1370999.0
2019-03-15 11:20:00,74.18,74.2,74.06,74.12,777940.0,66.8543,66.8723,66.7461,66.8002,777940.0
2019-03-15 11:30:00,74.12,74.17,74.06,74.08,471639.0,66.8002,66.8453,66.7461,66.7642,471639.0
2019-03-15 11:40:00,74.08,74.27,74.03,74.27,627308.0,66.7642,66.9354,66.7191,66.9354,627308.0
2019-03-15 11:50:00,74.28,74.31,74.24,74.3,321244.0,66.9444,66.9714,66.9084,66.9624,321244.0
2019-03-15 12:00:00,74.29,74.39,74.27,74.39,246692.0,66.9534,67.0435,66.9354,67.0435,246692.0
2019-03-15 12:10:00,74.4,74.43,74.38,74.39,369168.0,67.0526,67.0796,67.0345,67.0435,369168.0
2019-03-15 12:20:00,74.39,74.46,74.35,74.35,433031.0,67.0435,67.1066,67.0075,67.0075,433031.0
2019-03-15 12:30:00,74.35,74.43,74.34,74.4,263180.0,67.0075,67.0796,66.9985,67.0526,263180.0
2019-03-15 12:40:00,74.4,74.44,74.36,74.42,211728.0,67.0526,67.0886,67.0165,67.0706,211728.0
2019-03-15 12:50:00,74.43,74.49,74.39,74.43,432486.0,67.0796,67.1337,67.0435,67.0796,432486.0
2019-03-15 13:00:00,74.43,74.5,74.42,74.48,140345.0,67.0796,67.1427,67.0706,67.1247,140345.0
2019-03-15 13:10:00,74.48,74.52,74.44,74.45,140188.0,67.1247,67.1607,67.0886,67.0976,140188.0
2019-03-15 13:20:00,74.44,74.44,74.37,74.39,172030.0,67.0886,67.0886,67.0255,67.0435,172030.0
2019-03-15 13:30:00,74.39,74.41,74.37,74.39,197939.0,67.0435,67.0616,67.0255,67.0435,197939.0
2019-03-15 13:40:00,74.39,74.43,74.34,74.41,251744.0,67.0435,67.0796,66.9985,67.0616,251744.0
2019-03-15 13:50:00,74.4,74.41,74.33,74.34,224208.0,67.0526,67.0616,66.9895,66.9985,224208.0
2019-03-15 14:00:00,74.34,74.36,74.27,74.28,302644.0,66.9985,67.0165,66.9354,66.9444,302644.0
2019-03-15 14:10:00,74.28,74.28,74.18,74.2,476697.0,66.9444,66.9444,66.8543,66.8723,476697.0
2019-03-15 14:20:00,74.2,74.2,74.1,74.11,832237.0,66.8723,66.8723,66.7822,66.7912,832237.0
2019-03-15 14:30:00,74.1,74.17,74.1,74.17,1056524.0,66.7822,66.8453,66.7822,66.8453,1056524.0
2019-03-15 14:40:00,74.16,74.19,74.12,74.12,572826.0,66.8363,66.8633,66.8002,66.8002,572826.0
2019-03-15 14:50:00,74.12,74.13,74.07,74.1,730251.0,66.8002,66.8092,66.7551,66.7822,730251.0
2019-03-15 15:00:00,74.09,74.1,74.03,74.03,1207495.0,66.7732,66.7822,66.7191,66.7191,1207495.0
2019-03-15 15:10:00,74.03,74.04,73.95,73.98,1432100.0,66.7191,66.7281,66.647,66.674,1432100.0
2019-03-15 15:20:00,73.97,74.09,73.97,74.05,1055000.0,66.665,66.7732,66.665,66.7371,1055000.0
2019-03-15 15:30:00,74.06,74.07,73.96,73.96,1062113.0,66.7461,66.7551,66.656,66.656,1062113.0
2019-03-15 15:40:00,73.97,74.09,73.96,74.04,1162413.0,66.665,66.7732,66.656,66.7281,1162413.0
2019-03-15 15:50:00,74.03,74.06,73.94,74.05,3255167.0,66.7191,66.7461,66.638,66.7371,3255167.0
2019-03-18 09:30:00,73.88,74.11,73.8,74.02,399330.0,66.5839,66.7912,66.5118,66.7101,399330.0
2019-03-18 09:40:00,74.02,74.17,73.99,74.14,340471.0,66.7101,66.8453,66.683,66.8182,340471.0
2019-03-18 09:50:00,74.15,74.2,74.08,74.15,171209.0,66.8272,66.8723,66.7642,66.8272,171209.0
2019-03-18 10:00:00,74.15,74.25,74.15,74.22,329434.0,66.8272,66.9174,66.8272,66.8903,329434.0
2019-03-18 10:10:00,74.22,74.26,74.09,74.22,311778.0,66.8903,66.9264,66.7732,66.8903,311778.0
2019-03-18 10:20:00,74.22,74.25,74.19,74.24,381449.0,66.8903,66.9174,66.8633,66.9084,381449.0
2019-03-18 10:30:00,74.23,74.28,74.21,74.21,271874.0,66.8993,66.9444,66.8813,66.8813,271874.0
2019-03-18 10:40:00,74.21,74.36,74.21,74.36,195253.0,66.8813,67.0165,66.8813,67.0165,195253.0
2019-03-18 10:50:00,74.35,74.45,74.35,74.43,203060.0,67.0075,67.0976,67.0075,67.0796,203060.0
2019-03-18 11:00:00,74.44,74.47,74.39,74.44,112090.0,67.0886,67.1156,67.0435,67.0886,112090.0
2019-03-18 11:10:00,74.45,74.45,74.3,74.3,103840.0,67.0976,67.0976,66.9624,66.9624,103840.0
2019-03-18 11:20:00,74.3,74.3,74.17,74.21,205189.0,66.9624,66.9624,66.8453,66.8813,205189.0
2019-03-18 11:30:00,74.2,74.23,74.14,74.23,166463.0,66.8723,66.8993,66.8182,66.8993,166463.0
2019-03-18 11:40:00,74.22,74.24,74.17,74.23,84435.0,66.8903,66.9084,66.8453,66.8993,84435.0
2019-03-18 11:50:00,74.24,74.29,74.22,74.23,85962.0,66.9084,66.9534,66.8903,66.8993,85962.0
2019-03-18 12:00:00,74.24,74.26,74.18,74.22,135948.0,66.9084,66.9264,66.8543,66.8903,135948.0
2019-03-18 12:10:00,74.21,74.28,74.19,74.27,149795.0,66.8813,66.9444,66.8633,66.9354,149795.0
2019-03-18 12:20:00,74.27,74.32,74.25,74.3,138975.0,66.9354,66.9805,66.9174,66.9624,138975.0
2019-03-18 12:30:00,74.3,74.32,74.24,74.31,81446.0,66.9624,66.9805,66.9084,66.9714,81446.0
2019-03-18 12:40:00,74.3,74.37,74.3,74.35,73563.0,66.9624,67.0255,66.9624,67.0075,73563.0
2019-03-18 12:50:00,74.36,74.44,74.34,74.42,346497.0,67.0165,67.0886,66.9985,67.0706,346497.0
2019-03-18 13:00:00,74.42,74.46,74.39,74.44,86646.0,67.0706,67.1066,67.0435,67.0886,86646.0
2019-03-18 13:10:00,74.45,74.48,74.43,74.45,68064.0,67.0976,67.1247,67.0796,67.0976,68064.0
2019-03-18 13:20:00,74.45,74.51,74.43,74.46,145535.0,67.0976,67.1517,67.0796,67.1066,145535.0
2019-03-18 13:30:00,74.46,74.49,74.44,74.48,100310.0,67.1066,67.1337,67.0886,67.1247,100310.0
2019-03-18 13:40:00,74.47,74.53,74.46,74.5,224813.0,67.1156,67.1697,67.1066,67.1427,224813.0
2019-03-18 13:50:00,74.5,74.57,74.49,74.53,218106.0,67.1427,67.2058,67.1337,67.1697,218106.0
2019-03-18 14:00:00,74.53,74.57,74.48,74.5,160574.0,67.1697,67.2058,67.1247,67.1427,160574.0
2019-03-18 14:10:00,74.5,74.51,74.47,74.48,146264.0,67.1427,67.1517,67.1156,67.1247,146264.0
2019-03-18 14:20:00,74.48,74.57,74.47,74.54,168451.0,67.1247,67.2058,67.1156,67.1787,168451.0
2019-03-18 14:30:00,74.55,74.59,74.51,74.58,176764.0,67.1877,67.2238,67.1517,67.2148,176764.0
2019-03-18 14:40:00,74.57,74.64,74.56,74.62,122753.0,67.2058,67.2689,67.1968,67.2508,122753.0
2019-03-18 14:50:00,74.63,74.63,74.57,74.62,180434.0,67.2598,67.2598,67.2058,67.2508,180434.0
2019-03-18 15:00:00,74.62,74.63,74.58,74.59,474387.0,67.2508,67.2598,67.2148,67.2238,474387.0
2019-03-18 15:10:00,74.59,74.64,74.53,74.64,188368.0,67.2238,67.2689,67.1697,67.2689,188368.0
2019-03-18 15:20:00,74.64,74.64,74.55,74.56,331422.0,67.2689,67.2689,67.1877,67.1968,331422.0
2019-03-18 15:30:00,74.57,74.63,74.56,74.61,388853.0,67.2058,67.2598,67.1968,67.2418,388853.0
2019-03-18 15:40:00,74.61,74.77,74.59,74.76,609560.0,67.2418,67.386,67.2238,67.377,609560.0
2019-03-18 15:50:00,74.77,74.77,74.67,74.71,1688901.0,67.386,67.386,67.2959,67.3319,1688901.0
2019-03-19 09:30:00,74.96,75.18,74.9,75.15,353500.0,67.5573,67.7555,67.5032,67.7285,353500.0
2019-03-19 09:40:00,75.16,75.2,75.06,75.19,334045.0,67.7375,67.7736,67.6474,67.7645,334045.0
2019-03-19 09:50:00,75.19,75.22,74.91,74.95,260423.0,67.7645,67.7916,67.5122,67.5482,260423.0
2019-03-19 10:00:00,74.95,75.05,74.94,75.0,259592.0,67.5482,67.6384,67.5392,67.5933,259592.0
2019-03-19 10:10:00,75.0,75.02,74.92,75.01,170713.0,67.5933,67.6113,67.5212,67.6023,170713.0
2019-03-19 10:20:00,75.01,75.01,74.86,74.9,248617.0,67.6023,67.6023,67.4671,67.5032,248617.0
2019-03-19 10:30:00,74.9,75.01,74.88,75.0,157899.0,67.5032,67.6023,67.4852,67.5933,157899.0
2019-03-19 10:40:00,74.99,74.99,74.88,74.95,144311.0,67.5843,67.5843,67.4852,67.5482,144311.0
2019-03-19 10:50:00,74.94,74.95,74.81,74.81,135752.0,67.5392,67.5482,67.4221,67.4221,135752.0
2019-03-19 11:00:00,74.82,74.92,74.81,74.87,166801.0,67.4311,67.5212,67.4221,67.4761,166801.0
2019-03-19 11:10:00,74.87,74.95,74.83,74.91,226287.0,67.4761,67.5482,67.4401,67.5122,226287.0
2019-03-19 11:20:00,74.91,74.98,74.9,74.95,183648.0,67.5122,67.5753,67.5032,67.5482,183648.0
2019-03-19 11:30:00,74.94,74.97,74.89,74.92,286598.0,67.5392,67.5663,67.4942,67.5212,286598.0
2019-03-19 11:40:00,74.92,74.99,74.9,74.98,239527.0,67.5212,67.5843,67.5032,67.5753,239527.0
2019-03-19 11:50:00,75.0,75.08,74.96,75.07,226970.0,67.5933,67.6654,67.5573,67.6564,226970.0
2019-03-19 12:00:00,75.07,75.1,75.03,75.05,161183.0,67.6564,67.6834,67.6203,67.6384,161183.0
2019-03-19 12:10:00,75.04,75.08,75.0,75.01,149068.0,67.6294,67.6654,67.5933,67.6023,149068.0
2019-03-19 12:20:00,75.01,75.02,74.94,74.97,139892.0,67.6023,67.6113,67.5392,67.5663,139892.0
2019-03-19 12:30:00,74.97,75.0,74.89,74.91,103514.0,67.5663,67.5933,67.4942,67.5122,103514.0
2019-03-19 12:40:00,74.92,74.96,74.54,74.57,733361.0,67.5212,67.5573,67.1787,67.2058,733361.0
2019-03-19 12:50:00,74.56,74.85,74.53,74.85,409228.0,67.1968,67.4581,67.1697,67.4581,409228.0
2019-03-19 13:00:00,74.85,74.87,74.76,74.77,355430.0,67.4581,67.4761,67.377,67.386,355430.0
2019-03-19 13:10:00,74.78,74.86,74.76,74.82,217701.0,67.395,67.4671,67.377,67.4311,217701.0
2019-03-19 13:20:00,74.82,74.85,74.78,74.79,74864.0,67.4311,67.4581,67.395,67.404,74864.0
2019-03-19 13:30:00,74.79,74.81,74.76,74.76,104375.0,67.404,67.4221,67.377,67.377,104375.0
2019-03-19 13:40:00,74.75,74.78,74.67,74.71,115005.0,67.368,67.395,67.2959,67.3319,115005.0
2019-03-19 13:50:00,74.71,74.73,74.65,74.67,133236.0,67.3319,67.35,67.2779,67.2959,133236.0
2019-03-19 14:00:00,74.66,74.7,74.6,74.63,91907.0,67.2869,67.3229,67.2328,67.2598,91907.0
2019-03-19 14:10:00,74.63,74.64,74.49,74.57,175732.0,67.2598,67.2689,67.1337,67.2058,175732.0
2019-03-19 14:20:00,74.58,74.62,74.53,74.61,115646.0,67.2148,67.2508,67.1697,67.2418,115646.0
2019-03-19 14:30:00,74.62,74.65,74.57,74.63,134312.0,67.2508,67.2779,67.2058,67.2598,134312.0
2019-03-19 14:40:00,74.63,74.7,74.62,74.65,109124.0,67.2598,67.3229,67.2508,67.2779,109124.0
2019-03-19 14:50:00,74.65,74.65,74.51,74.53,498374.0,67.2779,67.2779,67.1517,67.1697,498374.0
2019-03-19 15:00:00,74.54,74.59,74.48,74.52,297983.0,67.1787,67.2238,67.1247,67.1607,297983.0
2019-03-19 15:10:00,74.53,74.53,74.41,74.43,259512.0,67.1697,67.1697,67.0616,67.0796,259512.0
2019-03-19 15:20:00,74.42,74.42,74.29,74.33,222357.0,67.0706,67.0706,66.9534,66.9895,222357.0
2019-03-19 15:30:00,74.33,74.38,74.23,74.25,394871.0,66.9895,67.0345,66.8993,66.9174,394871.0
2019-03-19 15:40:00,74.24,74.33,74.15,74.33,587326.0,66.9084,66.9895,66.8272,66.9895,587326.0
2019-03-19 15:50:00,74.33,74.44,74.24,74.44,1223105.0,66.9895,67.0886,66.9084,67.0886,1223105.0
2019-03-20 09:30:00,74.25,74.34,73.97,73.99,462983.0,66.9174,66.9985,66.665,66.683,462983.0
2019-03-20 09:40:00,73.99,74.04,73.88,73.92,468787.0,66.683,66.7281,66.5839,66.62,468787.0
2019-03-20 09:50:00,73.92,73.98,73.86,73.87,319013.0,66.62,66.674,66.5659,66.5749,319013.0
2019-03-20 10:00:00,73.87,74.0,73.86,73.99,316593.0,66.5749,66.6921,66.5659,66.683,316593.0
2019-03-20 10:10:00,73.99,73.99,73.89,73.96,295073.0,66.683,66.683,66.5929,66.656,295073.0
2019-03-20 10:20:00,73.97,73.99,73.86,73.98,390489.0,66.665,66.683,66.5659,66.674,390489.0
2019-03-20 10:30:00,73.99,74.0,73.89,73.92,261621.0,66.683,66.6921,66.5929,66.62,261621.0
2019-03-20 10:40:00,73.93,74.03,73.88,74.01,229920.0,66.629,66.7191,66.5839,66.7011,229920.0
2019-03-20 10:50:00,74.0,74.04,73.96,74.01,145341.0,66.6921,66.7281,66.656,66.7011,145341.0
2019-03-20 11:00:00,74.01,74.1,74.01,74.09,118569.0,66.7011,66.7822,66.7011,66.7732,118569.0
2019-03-20 11:10:00,74.09,74.12,74.03,74.11,172542.0,66.7732,66.8002,66.7191,66.7912,172542.0
2019-03-20 11:20:00,74.11,74.11,74.02,74.05,105481.0,66.7912,66.7912,66.7101,66.7371,105481.0
2019-03-20 11:30:00,74.05,74.09,73.95,73.96,139526.0,66.7371,66.7732,66.647,66.656,139526.0
2019-03-20 11:40:00,73.95,73.96,73.82,73.84,157661.0,66.647,66.656,66.5298,66.5479,157661.0
2019-03-20 11:50:00,73.84,73.86,73.68,73.73,140869.0,66.5479,66.5659,66.4037,66.4487,140869.0
2019-03-20 12:00:00,73.74,73.83,73.73,73.83,106538.0,66.4577,66.5388,66.4487,66.5388,106538.0
2019-03-20 12:10:00,73.82,73.83,73.76,73.77,115282.0,66.5298,66.5388,66.4758,66.4848,115282.0
2019-03-20 12:20:00,73.78,73.8,73.73,73.78,112561.0,66.4938,66.5118,66.4487,66.4938,112561.0
2019-03-20 12:30:00,73.78,73.78,73.52,73.62,679474.0,66.4938,66.4938,66.2595,66.3496,679474.0
2019-03-20 12:40:00,73.62,73.69,73.61,73.67,120380.0,66.3496,66.4127,66.3406,66.3946,120380.0
2019-03-20 12:50:00,73.67,73.73,73.64,73.72,76593.0,66.3946,66.4487,66.3676,66.4397,76593.0
2019-03-20 13:00:00,73.7,73.8,73.68,73.75,77531.0,66.4217,66.5118,66.4037,66.4667,77531.0
2019-03-20 13:10:00,73.76,73.8,73.74,73.74,61664.0,66.4758,66.5118,66.4577,66.4577,61664.0
2019-03-20 13:20:00,73.75,73.76,73.71,73.72,77544.0,66.4667,66.4758,66.4307,66.4397,77544.0
2019-03-20 13:30:00,73.72,73.83,73.72,73.83,110100.0,66.4397,66.5388,66.4397,66.5388,110100.0
2019-03-20 13:40:00,73.83,73.84,73.78,73.82,90839.0,66.5388,66.5479,66.4938,66.5298,90839.0
2019-03-20 13:50:00,73.82,73.86,73.77,73.86,193128.0,66.5298,66.5659,66.4848,66.5659,193128.0
2019-03-20 14:00:00,73.86,74.4,73.86,74.26,1019736.0,66.5659,67.0526,66.5659,66.9264,1019736.0
2019-03-20 14:10:00,74.26,74.39,74.22,74.23,333844.0,66.9264,67.0435,66.8903,66.8993,333844.0
2019-03-20 14:20:00,74.22,74.45,74.2,74.44,566478.0,66.8903,67.0976,66.8723,67.0886,566478.0
2019-03-20 14:30:00,74.44,74.49,74.35,74.46,300636.0,67.0886,67.1337,67.0075,67.1066,300636.0
2019-03-20 14:40:00,74.47,74.53,74.38,74.48,309030.0,67.1156,67.1697,67.0345,67.1247,309030.0
2019-03-20 14:50:00,74.48,74.52,74.35,74.4,223267.0,67.1247,67.1607,67.0075,67.0526,223267.0
2019-03-20 15:00:00,74.41,74.47,74.25,74.36,239639.0,67.0616,67.1156,66.9174,67.0165,239639.0
2019-03-20 15:10:00,74.36,74.39,74.28,74.32,292564.0,67.0165,67.0435,66.9444,66.9805,292564.0
2019-03-20 15:20:00,74.33,74.34,74.25,74.28,146013.0,66.9895,66.9985,66.9174,66.9444,146013.0
2019-03-20 15:30:00,74.27,74.27,73.99,74.02,507687.0,66.9354,66.9354,66.683,66.7101,507687.0
2019-03-20 15:40:00,74.02,74.13,73.96,74.04,279775.0,66.7101,66.8092,66.656,66.7281,279775.0
2019-03-20 15:50:00,74.03,74.04,73.9,73.93,970975.0,66.7191,66.7281,66.6019,66.629,970975.0
2019-03-21 09:30:00,73.71,73.98,73.65,73.93,402271.0,66.4307,66.674,66.3766,66.629,402271.0
2019-03-21 09:40:00,73.93,74.06,73.93,74.05,189556.0,66.629,66.7461,66.629,66.7371,189556.0
2019-03-21 09:50:00,74.05,74.24,74.02,74.16,455587.0,66.7371,66.9084,66.7101,66.8363,455587.0
2019-03-21 10:00:00,74.16,74.31,74.14,74.27,284004.0,66.8363,66.9714,66.8182,66.9354,284004.0
2019-03-21 10:10:00,74.27,74.31,74.14,74.16,109279.0,66.9354,66.9714,66.8182,66.8363,109279.0
2019-03-21 10:20:00,74.16,74.27,74.14,74.25,301883.0,66.8363,66.9354,66.8182,66.9174,301883.0
2019-03-21 10:30:00,74.25,74.33,74.22,74.3,186680.0,66.9174,66.9895,66.8903,66.9624,186680.0
2019-03-21 10:40:00,74.31,74.34,74.24,74.26,103042.0,66.9714,66.9985,66.9084,66.9264,103042.0
2019-03-21 10:50:00,74.26,74.4,74.25,74.4,112246.0,66.9264,67.0526,66.9174,67.0526,112246.0
2019-03-21 11:00:00,74.4,74.5,74.39,74.43,551087.0,67.0526,67.1427,67.0435,67.0796,551087.0
2019-03-21 11:10:00,74.43,74.47,74.4,74.46,395184.0,67.0796,67.1156,67.0526,67.1066,395184.0
2019-03-21 11:20:00,74.47,74.58,74.46,74.5,197307.0,67.1156,67.2148,67.1066,67.1427,197307.0
2019-03-21 11:30:00,74.5,74.56,74.46,74.51,182555.0,67.1427,67.1968,67.1066,67.1517,182555.0
2019-03-21 11:40:00,74.51,74.63,74.49,74.61,210344.0,67.1517,67.2598,67.1337,67.2418,210344.0
2019-03-21 11:50:00,74.61,74.69,74.6,74.69,290243.0,67.2418,67.3139,67.2328,67.3139,290243.0
2019-03-21 12:00:00,74.68,74.69,74.56,74.59,167076.0,67.3049,67.3139,67.1968,67.2238,167076.0
2019-03-21 12:10:00,74.6,74.62,74.52,74.53,186987.0,67.2328,67.2508,67.1607,67.1697,186987.0
2019-03-21 12:20:00,74.53,74.53,74.4,74.42,129360.0,67.1697,67.1697,67.0526,67.0706,129360.0
2019-03-21 12:30:00,74.43,74.44,74.37,74.4,103183.0,67.0796,67.0886,67.0255,67.0526,103183.0
2019-03-21 12:40:00,74.4,74.47,74.39,74.43,72440.0,67.0526,67.1156,67.0435,67.0796,72440.0
2019-03-21 12:50:00,74.44,74.47,74.39,74.45,48390.0,67.0886,67.1156,67.0435,67.0976,48390.0
2019-03-21 13:00:00,74.45,74.56,74.45,74.54,91821.0,67.0976,67.1968,67.0976,67.1787,91821.0
2019-03-21 13:10:00,74.55,74.57,74.47,74.49,46901.0,67.1877,67.2058,67.1156,67.1337,46901.0
2019-03-21 13:20:00,74.48,74.54,74.46,74.54,71877.0,67.1247,67.1787,67.1066,67.1787,71877.0
2019-03-21 13:30:00,74.54,74.56,74.44,74.45,114856.0,67.1787,67.1968,67.0886,67.0976,114856.0
2019-03-21 13:40:00,74.45,74.51,74.42,74.5,134489.0,67.0976,67.1517,67.0706,67.1427,134489.0
2019-03-21 13:50:00,74.5,74.55,74.45,74.49,226515.0,67.1427,67.1877,67.0976,67.1337,226515.0
2019-03-21 14:00:00,74.5,74.58,74.5,74.56,127763.0,67.1427,67.2148,67.1427,67.1968,127763.0
2019-03-21 14:10:00,74.56,74.63,74.55,74.59,382855.0,67.1968,67.2598,67.1877,67.2238,382855.0
2019-03-21 14:20:00,74.58,74.66,74.58,74.66,165415.0,67.2148,67.2869,67.2148,67.2869,165415.0
2019-03-21 14:30:00,74.66,74.76,74.65,74.75,220428.0,67.2869,67.377,67.2779,67.368,220428.0
2019-03-21 14:40:00,74.75,74.8,74.73,74.78,149833.0,67.368,67.4131,67.35,67.395,149833.0
2019-03-21 14:50:00,74.79,74.8,74.64,74.65,167822.0,67.404,67.4131,67.2689,67.2779,167822.0
2019-03-21 15:00:00,74.66,74.8,74.62,74.73,266437.0,67.2869,67.4131,67.2508,67.35,266437.0
2019-03-21 15:10:00,74.73,74.73,74.62,74.71,355504.0,67.35,67.35,67.2508,67.3319,355504.0
2019-03-21 15:20:00,74.71,74.76,74.68,74.7,481818.0,67.3319,67.377,67.3049,67.3229,481818.0
2019-03-21 15:30:00,74.7,74.76,74.67,74.73,271771.0,67.3229,67.377,67.2959,67.35,271771.0
2019-03-21 15:40:00,74.72,74.8,74.69,74.71,647556.0,67.341,67.4131,67.3139,67.3319,647556.0
2019-03-21 15:50:00,74.71,74.73,74.59,74.64,1249246.0,67.3319,67.35,67.2238,67.2689,1249246.0
2019-03-22 09:30:00,74.22,74.27,74.04,74.08,507137.0,66.8903,66.9354,66.7281,66.7642,507137.0
2019-03-22 09:40:00,74.08,74.1,73.75,73.76,481731.0,66.7642,66.7822,66.4667,66.4758,481731.0
2019-03-22 09:50:00,73.76,73.82,73.57,73.66,572824.0,66.4758,66.5298,66.3045,66.3856,572824.0
2019-03-22 10:00:00,73.66,73.73,73.6,73.7,435847.0,66.3856,66.4487,66.3316,66.4217,435847.0
2019-03-22 10:10:00,73.69,73.86,73.66,73.85,288927.0,66.4127,66.5659,66.3856,66.5569,288927.0
2019-03-22 10:20:00,73.85,73.92,73.67,73.69,308691.0,66.5569,66.62,66.3946,66.4127,308691.0
2019-03-22 10:30:00,73.7,73.79,73.68,73.75,203770.0,66.4217,66.5028,66.4037,66.4667,203770.0
2019-03-22 10:40:00,73.75,73.76,73.62,73.63,351763.0,66.4667,66.4758,66.3496,66.3586,351763.0
2019-03-22 10:50:00,73.63,73.68,73.51,73.51,231657.0,66.3586,66.4037,66.2505,66.2505,231657.0
2019-03-22 11:00:00,73.51,73.54,73.44,73.46,777502.0,66.2505,66.2775,66.1874,66.2054,777502.0
2019-03-22 11:10:00,73.46,73.54,73.35,73.5,610851.0,66.2054,66.2775,66.1063,66.2414,610851.0
2019-03-22 11:20:00,73.5,73.51,73.36,73.38,261464.0,66.2414,66.2505,66.1153,66.1333,261464.0
2019-03-22 11:30:00,73.37,73.42,73.23,73.24,551539.0,66.1243,66.1693,65.9981,66.0071,551539.0
2019-03-22 11:40:00,73.25,73.28,73.16,73.22,471407.0,66.0161,66.0432,65.935,65.9891,471407.0
2019-03-22 11:50:00,73.21,73.23,72.98,72.98,342501.0,65.9801,65.9981,65.7728,65.7728,342501.0
2019-03-22 12:00:00,72.98,73.19,72.96,73.16,315128.0,65.7728,65.9621,65.7548,65.935,315128.0
2019-03-22 12:10:00,73.16,73.2,73.05,73.11,293922.0,65.935,65.9711,65.8359,65.89,293922.0
2019-03-22 12:20:00,73.11,73.17,73.01,73.06,275551.0,65.89,65.944,65.7998,65.8449,275551.0
2019-03-22 12:30:00,73.05,73.16,73.03,73.06,210618.0,65.8359,65.935,65.8179,65.8449,210618.0
2019-03-22 12:40:00,73.06,73.06,72.92,72.98,406723.0,65.8449,65.8449,65.7187,65.7728,406723.0
2019-03-22 12:50:00,72.97,73.15,72.96,73.14,352515.0,65.7638,65.926,65.7548,65.917,352515.0
2019-03-22 13:00:00,73.14,73.3,73.12,73.29,161152.0,65.917,66.0612,65.899,66.0522,161152.0
2019-03-22 13:10:00,73.29,73.29,73.17,73.19,683954.0,66.0522,66.0522,65.944,65.9621,683954.0
2019-03-22 13:20:00,73.2,73.21,73.13,73.16,446121.0,65.9711,65.9801,65.908,65.935,446121.0
2019-03-22 13:30:00,73.15,73.26,73.14,73.18,163498.0,65.926,66.0251,65.917,65.953,163498.0
2019-03-22 13:40:00,73.18,73.24,73.17,73.19,109502.0,65.953,66.0071,65.944,65.9621,109502.0
2019-03-22 13:50:00,73.18,73.21,73.09,73.13,207304.0,65.953,65.9801,65.8719,65.908,207304.0
2019-03-22 14:00:00,73.13,73.27,73.12,73.25,412294.0,65.908,66.0342,65.899,66.0161,412294.0
2019-03-22 14:10:00,73.24,73.49,73.24,73.41,260489.0,66.0071,66.2324,66.0071,66.1603,260489.0
2019-03-22 14:20:00,73.41,73.45,73.37,73.37,181300.0,66.1603,66.1964,66.1243,66.1243,181300.0
2019-03-22 14:30:00,73.37,73.39,73.26,73.33,192327.0,66.1243,66.1423,66.0251,66.0882,192327.0
2019-03-22 14:40:00,73.33,73.49,73.33,73.47,166207.0,66.0882,66.2324,66.0882,66.2144,166207.0
2019-03-22 14:50:00,73.47,73.55,73.45,73.49,141574.0,66.2144,66.2865,66.1964,66.2324,141574.0
2019-03-22 15:00:00,73.49,73.57,73.42,73.45,193339.0,66.2324,66.3045,66.1693,66.1964,193339.0
2019-03-22 15:10:00,73.45,73.48,73.31,73.36,364777.0,66.1964,66.2234,66.0702,66.1153,364777.0
2019-03-22 15:20:00,73.36,73.43,73.27,73.28,292912.0,66.1153,66.1784,66.0342,66.0432,292912.0
2019-03-22 15:30:00,73.27,73.29,73.08,73.1,814497.0,66.0342,66.0522,65.8629,65.8809,814497.0
2019-03-22 15:40:00,73.09,73.18,73.03,73.12,630640.0,65.8719,65.953,65.8179,65.899,630640.0
2019-03-22 15:50:00,73.12,73.12,72.9,72.94,3324395.0,65.899,65.899,65.7007,65.7367,3324395.0
2019-03-25 09:30:00,72.97,73.49,72.94,73.48,792431.0,65.7638,66.2324,65.7367,66.2234,792431.0
2019-03-25 09:40:00,73.47,73.48,72.97,73.0,537823.0,66.2144,66.2234,65.7638,65.7908,537823.0
2019-03-25 09:50:00,72.99,73.17,72.99,73.03,416796.0,65.7818,65.944,65.7818,65.8179,416796.0
2019-03-25 10:00:00,73.03,73.09,72.93,72.99,373127.0,65.8179,65.8719,65.7277,65.7818,373127.0
2019-03-25 10:10:00,72.98,73.03,72.89,72.97,385996.0,65.7728,65.8179,65.6917,65.7638,385996.0
2019-03-25 10:20:00,72.96,73.1,72.94,73.09,376674.0,65.7548,65.8809,65.7367,65.8719,376674.0
2019-03-25 10:30:00,73.08,73.19,73.04,73.05,309629.0,65.8629,65.9621,65.8269,65.8359,309629.0
2019-03-25 10:40:00,73.04,73.11,72.99,73.09,252731.0,65.8269,65.89,65.7818,65.8719,252731.0
2019-03-25 10:50:00,73.1,73.33,73.1,73.29,331470.0,65.8809,66.0882,65.8809,66.0522,331470.0
2019-03-25 11:00:00,73.29,73.31,73.19,73.3,230115.0,66.0522,66.0702,65.9621,66.0612,230115.0
2019-03-25 11:10:00,73.29,73.4,73.23,73.39,248483.0,66.0522,66.1513,65.9981,66.1423,248483.0
2019-03-25 11:20:00,73.4,73.51,73.36,73.51,443430.0,66.1513,66.2505,66.1153,66.2505,443430.0
2019-03-25 11:30:00,73.5,73.51,73.32,73.34,235539.0,66.2414,66.2505,66.0792,66.0972,235539.0
2019-03-25 11:40:00,73.34,73.35,73.18,73.2,350198.0,66.0972,66.1063,65.953,65.9711,350198.0
2019-03-25 11:50:00,73.19,73.26,73.13,73.14,236563.0,65.9621,66.0251,65.908,65.917,236563.0
2019-03-25 12:00:00,73.14,73.22,73.11,73.18,171034.0,65.917,65.9891,65.89,65.953,171034.0
2019-03-25 12:10:00,73.17,73.22,73.13,73.2,158331.0,65.944,65.9891,65.908,65.9711,158331.0
2019-03-25 12:20:00,73.21,73.27,73.18,73.18,102111.0,65.9801,66.0342,65.953,65.953,102111.0
2019-03-25 12:30:00,73.18,73.21,72.99,72.99,161906.0,65.953,65.9801,65.7818,65.7818,161906.0
2019-03-25 12:40:00,72.99,73.01,72.91,72.97,283234.0,65.7818,65.7998,65.7097,65.7638,283234.0
2019-03-25 12:50:00,72.97,73.11,72.97,73.11,273331.0,65.7638,65.89,65.7638,65.89,273331.0
2019-03-25 13:00:00,73.11,73.12,72.97,73.03,245049.0,65.89,65.899,65.7638,65.8179,245049.0
2019-03-25 13:10:00,73.03,73.19,73.01,73.12,404533.0,65.8179,65.9621,65.7998,65.899,404533.0
2019-03-25 13:20:00,73.13,73.15,73.03,73.06,164970.0,65.908,65.926,65.8179,65.8449,164970.0
2019-03-25 13:30:00,73.06,73.09,72.99,73.06,164328.0,65.8449,65.8719,65.7818,65.8449,164328.0
2019-03-25 13:40:00,73.06,73.08,72.9,72.92,211569.0,65.8449,65.8629,65.7007,65.7187,211569.0
2019-03-25 13:50:00,72.94,72.96,72.85,72.89,234894.0,65.7367,65.7548,65.6556,65.6917,234894.0
2019-03-25 14:00:00,72.88,72.96,72.83,72.85,153548.0,65.6827,65.7548,65.6376,65.6556,153548.0
2019-03-25 14:10:00,72.85,72.94,72.82,72.83,257027.0,65.6556,65.7367,65.6286,65.6376,257027.0
2019-03-25 14:20:00,72.84,72.87,72.79,72.87,159172.0,65.6466,65.6737,65.6016,65.6737,159172.0
2019-03-25 14:30:00,72.87,72.99,72.86,72.96,162852.0,65.6737,65.7818,65.6646,65.7548,162852.0
2019-03-25 14:40:00,72.95,73.05,72.94,73.01,160583.0,65.7458,65.8359,65.7367,65.7998,160583.0
2019-03-25 14:50:00,73.01,73.09,72.97,73.08,119992.0,65.7998,65.8719,65.7638,65.8629,119992.0
2019-03-25 15:00:00,73.08,73.14,73.02,73.12,238163.0,65.8629,65.917,65.8088,65.899,238163.0
2019-03-25 15:10:00,73.11,73.22,73.1,73.1,202242.0,65.89,65.9891,65.8809,65.8809,202242.0
2019-03-25 15:20:00,73.1,73.22,73.07,73.17,165247.0,65.8809,65.9891,65.8539,65.944,165247.0
2019-03-25 15:30:00,73.16,73.19,73.11,73.12,153847.0,65.935,65.9621,65.89,65.899,153847.0
2019-03-25 15:40:00,73.12,73.23,73.05,73.07,386233.0,65.899,65.9981,65.8359,65.8539,386233.0
2019-03-25 15:50:00,73.06,73.19,73.06,73.13,1338349.0,65.8449,65.9621,65.8449,65.908,1338349.0
2019-03-26 09:30:00,73.64,73.72,73.6,73.7,409335.0,66.3676,66.4397,66.3316,66.4217,409335.0
2019-03-26 09:40:00,73.71,73.87,73.69,73.74,309456.0,66.4307,66.5749,66.4127,66.4577,309456.0
2019-03-26 09:50:00,73.74,73.78,73.62,73.78,203722.0,66.4577,66.4938,66.3496,66.4938,203722.0
2019-03-26 10:00:00,73.78,73.79,73.53,73.55,384544.0,66.4938,66.5028,66.2685,66.2865,384544.0
2019-03-26 10:10:00,73.55,73.7,73.53,73.7,225058.0,66.2865,66.4217,66.2685,66.4217,225058.0
2019-03-26 10:20:00,73.7,73.72,73.6,73.7,310226.0,66.4217,66.4397,66.3316,66.4217,310226.0
2019-03-26 10:30:00,73.7,73.72,73.6,73.67,232739.0,66.4217,66.4397,66.3316,66.3946,232739.0
2019-03-26 10:40:00,73.67,73.82,73.65,73.81,321811.0,66.3946,66.5298,66.3766,66.5208,321811.0
2019-03-26 10:50:00,73.82,73.91,73.79,73.88,325363.0,66.5298,66.6109,66.5028,66.5839,325363.0
2019-03-26 11:00:00,73.88,73.91,73.79,73.81,146602.0,66.5839,66.6109,66.5028,66.5208,146602.0
2019-03-26 11:10:00,73.81,73.81,73.69,73.7,200085.0,66.5208,66.5208,66.4127,66.4217,200085.0
2019-03-26 11:20:00,73.7,73.71,73.6,73.64,141299.0,66.4217,66.4307,66.3316,66.3676,141299.0
2019-03-26 11:30:00,73.63,73.65,73.54,73.64,127848.0,66.3586,66.3766,66.2775,66.3676,127848.0
2019-03-26 11:40:00,73.63,73.68,73.47,73.51,279519.0,66.3586,66.4037,66.2144,66.2505,279519.0
2019-03-26 11:50:00,73.51,73.51,73.35,73.48,240334.0,66.2505,66.2505,66.1063,66.2234,240334.0
2019-03-26 12:00:00,73.48,73.53,73.44,73.46,107009.0,66.2234,66.2685,66.1874,66.2054,107009.0
2019-03-26 12:10:00,73.47,73.54,73.45,73.53,91838.0,66.2144,66.2775,66.1964,66.2685,91838.0
2019-03-26 12:20:00,73.54,73.55,73.36,73.39,153995.0,66.2775,66.2865,66.1153,66.1423,153995.0
2019-03-26 12:30:00,73.39,73.43,73.36,73.37,90364.0,66.1423,66.1784,66.1153,66.1243,90364.0
2019-03-26 12:40:00,73.37,73.38,73.24,73.25,129143.0,66.1243,66.1333,66.0071,66.0161,129143.0
2019-03-26 12:50:00,73.25,73.37,73.25,73.31,94969.0,66.0161,66.1243,66.0161,66.0702,94969.0
2019-03-26 13:00:00,73.31,73.4,73.29,73.36,193632.0,66.0702,66.1513,66.0522,66.1153,193632.0
2019-03-26 13:10:00,73.37,73.43,73.36,73.42,85988.0,66.1243,66.1784,66.1153,66.1693,85988.0
2019-03-26 13:20:00,73.41,73.42,73.31,73.33,118038.0,66.1603,66.1693,66.0702,66.0882,118038.0
2019-03-26 13:30:00,73.32,73.34,73.21,73.25,80655.0,66.0792,66.0972,65.9801,66.0161,80655.0
2019-03-26 13:40:00,73.25,73.3,73.24,73.28,67716.0,66.0161,66.0612,66.0071,66.0432,67716.0
2019-03-26 13:50:00,73.28,73.3,73.2,73.2,111111.0,66.0432,66.0612,65.9711,65.9711,111111.0
2019-03-26 14:00:00,73.2,73.25,73.18,73.2,163123.0,65.9711,66.0161,65.953,65.9711,163123.0
2019-03-26 14:10:00,73.2,73.25,73.15,73.25,335622.0,65.9711,66.0161,65.926,66.0161,335622.0
2019-03-26 14:20:00,73.24,73.25,73.19,73.21,136745.0,66.0071,66.0161,65.9621,65.9801,136745.0
2019-03-26 14:30:00,73.21,73.29,73.16,73.28,210636.0,65.9801,66.0522,65.935,66.0432,210636.0
2019-03-26 14:40:00,73.28,73.37,73.28,73.34,166222.0,66.0432,66.1243,66.0432,66.0972,166222.0
2019-03-26 14:50:00,73.35,73.47,73.29,73.46,159664.0,66.1063,66.2144,66.0522,66.2054,159664.0
2019-03-26 15:00:00,73.46,73.52,73.43,73.46,227127.0,66.2054,66.2595,66.1784,66.2054,227127.0
2019-03-26 15:10:00,73.46,73.54,73.43,73.46,214817.0,66.2054,66.2775,66.1784,66.2054,214817.0
2019-03-26 15:20:00,73.46,73.49,73.4,73.43,232089.0,66.2054,66.2324,66.1513,66.1784,232089.0
2019-03-26 15:30:00,73.44,73.55,73.41,73.48,485298.0,66.1874,66.2865,66.1603,66.2234,485298.0
2019-03-26 15:40:00,73.48,73.52,73.4,73.48,560016.0,66.2234,66.2595,66.1513,66.2234,560016.0
2019-03-26 15:50:00,73.49,73.67,73.47,73.62,1652939.0,66.2324,66.3946,66.2144,66.3496,1652939.0
2019-03-27 09:30:00,73.63,74.02,73.63,73.92,383416.0,66.3586,66.7101,66.3586,66.62,383416.0
2019-03-27 09:40:00,73.92,74.03,73.81,73.84,369330.0,66.62,66.7191,66.5208,66.5479,369330.0
2019-03-27 09:50:00,73.85,73.98,73.79,73.83,235300.0,66.5569,66.674,66.5028,66.5388,235300.0
2019-03-27 10:00:00,73.83,73.87,73.74,73.81,233957.0,66.5388,66.5749,66.4577,66.5208,233957.0
2019-03-27 10:10:00,73.81,73.94,73.79,73.93,176699.0,66.5208,66.638,66.5028,66.629,176699.0
2019-03-27 10:20:00,73.93,73.96,73.87,73.91,300694.0,66.629,66.656,66.5749,66.6109,300694.0
2019-03-27 10:30:00,73.9,73.93,73.77,73.78,171548.0,66.6019,66.629,66.4848,66.4938,171548.0
2019-03-27 10:40:00,73.77,73.78,73.55,73.6,364498.0,66.4848,66.4938,66.2865,66.3316,364498.0
2019-03-27 10:50:00,73.6,73.61,73.5,73.61,315661.0,66.3316,66.3406,66.2414,66.3406,315661.0
2019-03-27 11:00:00,73.6,73.66,73.51,73.58,179144.0,66.3316,66.3856,66.2505,66.3135,179144.0
2019-03-27 11:10:00,73.58,73.6,73.4,73.47,222159.0,66.3135,66.3316,66.1513,66.2144,222159.0
2019-03-27 11:20:00,73.47,73.56,73.38,73.4,203431.0,66.2144,66.2955,66.1333,66.1513,203431.0
2019-03-27 11:30:00,73.39,73.46,73.24,73.33,468591.0,66.1423,66.2054,66.0071,66.0882,468591.0
2019-03-27 11:40:00,73.33,73.34,73.16,73.21,390372.0,66.0882,66.0972,65.935,65.9801,390372.0
2019-03-27 11:50:00,73.2,73.31,73.14,73.27,279117.0,65.9711,66.0702,65.917,66.0342,279117.0
2019-03-27 12:00:00,73.27,73.4,73.22,73.32,295083.0,66.0342,66.1513,65.9891,66.0792,295083.0
2019-03-27 12:10:00,73.32,73.36,73.25,73.33,155419.0,66.0792,66.1153,66.0161,66.0882,155419.0
2019-03-27 12:20:00,73.33,73.47,73.33,73.46,204752.0,66.0882,66.2144,66.0882,66.2054,204752.0
2019-03-27 12:30:00,73.45,73.49,73.42,73.46,132982.0,66.1964,66.2324,66.1693,66.2054,132982.0
2019-03-27 12:40:00,73.46,73.54,73.43,73.5,162442.0,66.2054,66.2775,66.1784,66.2414,162442.0
2019-03-27 12:50:00,73.5,73.55,73.45,73.45,122322.0,66.2414,66.2865,66.1964,66.1964,122322.0
2019-03-27 13:00:00,73.46,73.47,73.35,73.36,114715.0,66.2054,66.2144,66.1063,66.1153,114715.0
2019-03-27 13:10:00,73.35,73.62,73.34,73.57,222902.0,66.1063,66.3496,66.0972,66.3045,222902.0
2019-03-27 13:20:00,73.56,73.65,73.54,73.6,132188.0,66.2955,66.3766,66.2775,66.3316,132188.0
2019-03-27 13:30:00,73.6,73.63,73.52,73.58,85895.0,66.3316,66.3586,66.2595,66.3135,85895.0
2019-03-27 13:40:00,73.58,73.66,73.57,73.6,118688.0,66.3135,66.3856,66.3045,66.3316,118688.0
2019-03-27 13:50:00,73.61,73.67,73.59,73.59,96515.0,66.3406,66.3946,66.3225,66.3225,96515.0
2019-03-27 14:00:00,73.6,73.82,73.6,73.77,187701.0,66.3316,66.5298,66.3316,66.4848,187701.0
2019-03-27 14:10:00,73.76,73.82,73.71,73.72,152713.0,66.4758,66.5298,66.4307,66.4397,152713.0
2019-03-27 14:20:00,73.71,73.73,73.65,73.71,195147.0,66.4307,66.4487,66.3766,66.4307,195147.0
2019-03-27 14:30:00,73.7,73.78,73.59,73.61,358235.0,66.4217,66.4938,66.3225,66.3406,358235.0
2019-03-27 14:40:00,73.6,73.69,73.6,73.68,144175.0,66.3316,66.4127,66.3316,66.4037,144175.0
2019-03-27 14:50:00,73.68,73.75,73.63,73.67,159473.0,66.4037,66.4667,66.3586,66.3946,159473.0
2019-03-27 15:00:00,73.68,73.71,73.6,73.64,168748.0,66.4037,66.4307,66.3316,66.3676,168748.0
2019-03-27 15:10:00,73.63,73.72,73.63,73.69,183060.0,66.3586,66.4397,66.3586,66.4127,183060.0
2019-03-27 15:20:00,73.69,73.75,73.64,73.74,184691.0,66.4127,66.4667,66.3676,66.4577,184691.0
2019-03-27 15:30:00,73.75,73.85,73.74,73.81,392574.0,66.4667,66.5569,66.4577,66.5208,392574.0
2019-03-27 15:40:00,73.81,73.84,73.77,73.78,849887.0,66.5208,66.5479,66.4848,66.4938,849887.0
2019-03-27 15:50:00,73.78,73.8,73.67,73.7,918388.0,66.4938,66.5118,66.3946,66.4217,918388.0
2019-03-28 09:30:00,73.9,73.99,73.83,73.9,408816.0,66.6019,66.683,66.5388,66.6019,408816.0
2019-03-28 09:40:00,73.9,74.15,73.87,74.08,517828.0,66.6019,66.8272,66.5749,66.7642,517828.0
2019-03-28 09:50:00,74.09,74.13,73.99,74.11,170696.0,66.7732,66.8092,66.683,66.7912,170696.0
2019-03-28 10:00:00,74.11,74.23,74.08,74.2,617206.0,66.7912,66.8993,66.7642,66.8723,617206.0
2019-03-28 10:10:00,74.21,74.22,74.1,74.15,293198.0,66.8813,66.8903,66.7822,66.8272,293198.0
2019-03-28 10:20:00,74.17,74.24,74.16,74.2,157217.0,66.8453,66.9084,66.8363,66.8723,157217.0
2019-03-28 10:30:00,74.21,74.3,74.19,74.2,230179.0,66.8813,66.9624,66.8633,66.8723,230179.0
2019-03-28 10:40:00,74.2,74.26,74.16,74.18,143237.0,66.8723,66.9264,66.8363,66.8543,143237.0
2019-03-28 10:50:00,74.18,74.19,74.1,74.13,419982.0,66.8543,66.8633,66.7822,66.8092,419982.0
2019-03-28 11:00:00,74.13,74.14,73.99,74.01,202625.0,66.8092,66.8182,66.683,66.7011,202625.0
2019-03-28 11:10:00,74.0,74.04,73.92,73.92,317082.0,66.6921,66.7281,66.62,66.62,317082.0
2019-03-28 11:20:00,73.92,73.96,73.78,73.78,187868.0,66.62,66.656,66.4938,66.4938,187868.0
2019-03-28 11:30:00,73.78,73.89,73.76,73.87,149881.0,66.4938,66.5929,66.4758,66.5749,149881.0
2019-03-28 11:40:00,73.87,73.89,73.73,73.89,305312.0,66.5749,66.5929,66.4487,66.5929,305312.0
2019-03-28 11:50:00,73.89,73.93,73.78,73.85,147036.0,66.5929,66.629,66.4938,66.5569,147036.0
2019-03-28 12:00:00,73.85,73.87,73.78,73.8,172690.0,66.5569,66.5749,66.4938,66.5118,172690.0
2019-03-28 12:10:00,73.8,73.8,73.69,73.76,124226.0,66.5118,66.5118,66.4127,66.4758,124226.0
2019-03-28 12:20:00,73.76,73.9,73.75,73.88,109479.0,66.4758,66.6019,66.4667,66.5839,109479.0
2019-03-28 12:30:00,73.89,73.92,73.84,73.92,125411.0,66.5929,66.62,66.5479,66.62,125411.0
2019-03-28 12:40:00,73.92,73.94,73.88,73.92,137344.0,66.62,66.638,66.5839,66.62,137344.0
2019-03-28 12:50:00,73.92,74.01,73.92,73.98,63055.0,66.62,66.7011,66.62,66.674,63055.0
2019-03-28 13:00:00,73.97,74.03,73.97,74.0,65945.0,66.665,66.7191,66.665,66.6921,65945.0
2019-03-28 13:10:00,74.0,74.05,73.98,74.04,80577.0,66.6921,66.7371,66.674,66.7281,80577.0
2019-03-28 13:20:00,74.03,74.09,74.02,74.09,123983.0,66.7191,66.7732,66.7101,66.7732,123983.0
2019-03-28 13:30:00,74.09,74.13,74.07,74.1,156604.0,66.7732,66.8092,66.7551,66.7822,156604.0
2019-03-28 13:40:00,74.11,74.15,74.07,74.14,399118.0,66.7912,66.8272,66.7551,66.8182,399118.0
2019-03-28 13:50:00,74.14,74.2,74.12,74.2,119923.0,66.8182,66.8723,66.8002,66.8723,119923.0
2019-03-28 14:00:00,74.2,74.21,74.16,74.17,94398.0,66.8723,66.8813,66.8363,66.8453,94398.0
2019-03-28 14:10:00,74.17,74.21,74.16,74.18,60749.0,66.8453,66.8813,66.8363,66.8543,60749.0
2019-03-28 14:20:00,74.19,74.19,74.14,74.17,58603.0,66.8633,66.8633,66.8182,66.8453,58603.0
2019-03-28 14:30:00,74.16,74.16,74.1,74.11,131369.0,66.8363,66.8363,66.7822,66.7912,131369.0
2019-03-28 14:40:00,74.11,74.13,74.09,74.09,88737.0,66.7912,66.8092,66.7732,66.7732,88737.0
2019-03-28 14:50:00,74.09,74.17,74.06,74.17,87148.0,66.7732,66.8453,66.7461,66.8453,87148.0
2019-03-28 15:00:00,74.17,74.23,74.13,74.19,91703.0,66.8453,66.8993,66.8092,66.8633,91703.0
2019-03-28 15:10:00,74.18,74.26,74.17,74.22,199271.0,66.8543,66.9264,66.8453,66.8903,199271.0
2019-03-28 15:20:00,74.22,74.3,74.2,74.23,137216.0,66.8903,66.9624,66.8723,66.8993,137216.0
2019-03-28 15:30:00,74.24,74.27,74.21,74.24,149085.0,66.9084,66.9354,66.8813,66.9084,149085.0
2019-03-28 15:40:00,74.23,74.3,74.22,74.24,200069.0,66.8993,66.9624,66.8903,66.9084,200069.0
2019-03-28 15:50:00,74.24,74.34,74.23,74.28,1070845.0,66.9084,66.9985,66.8993,66.9444,1070845.0
2019-03-29 09:30:00,74.72,74.79,74.66,74.73,456636.0,67.341,67.404,67.2869,67.35,456636.0
2019-03-29 09:40:00,74.73,74.87,74.7,74.8,267232.0,67.35,67.4761,67.3229,67.4131,267232.0
2019-03-29 09:50:00,74.79,74.95,74.75,74.9,168216.0,67.404,67.5482,67.368,67.5032,168216.0
2019-03-29 10:00:00,74.9,74.96,74.84,74.92,204273.0,67.5032,67.5573,67.4491,67.5212,204273.0
2019-03-29 10:10:00,74.92,74.93,74.83,74.89,124968.0,67.5212,67.5302,67.4401,67.4942,124968.0
2019-03-29 10:20:00,74.9,74.91,74.75,74.89,132567.0,67.5032,67.5122,67.368,67.4942,132567.0
2019-03-29 10:30:00,74.9,74.9,74.79,74.83,137900.0,67.5032,67.5032,67.404,67.4401,137900.0
2019-03-29 10:40:00,74.84,74.86,74.71,74.77,350574.0,67.4491,67.4671,67.3319,67.386,350574.0
2019-03-29 10:50:00,74.77,74.79,74.7,74.78,326966.0,67.386,67.404,67.3229,67.395,326966.0
2019-03-29 11:00:00,74.77,74.93,74.77,74.89,251919.0,67.386,67.5302,67.386,67.4942,251919.0
2019-03-29 11:10:00,74.89,74.94,74.85,74.91,122655.0,67.4942,67.5392,67.4581,67.5122,122655.0
2019-03-29 11:20:00,74.91,74.91,74.84,74.9,111260.0,67.5122,67.5122,67.4491,67.5032,111260.0
2019-03-29 11:30:00,74.91,75.03,74.89,75.0,168147.0,67.5122,67.6203,67.4942,67.5933,168147.0
2019-03-29 11:40:00,75.0,75.02,74.92,74.93,162996.0,67.5933,67.6113,67.5212,67.5302,162996.0
2019-03-29 11:50:00,74.93,74.94,74.87,74.88,146940.0,67.5302,67.5392,67.4761,67.4852,146940.0
2019-03-29 12:00:00,74.89,74.89,74.73,74.77,211593.0,67.4942,67.4942,67.35,67.386,211593.0
2019-03-29 12:10:00,74.76,74.78,74.7,74.75,300240.0,67.377,67.395,67.3229,67.368,300240.0
2019-03-29 12:20:00,74.76,74.86,74.76,74.84,147452.0,67.377,67.4671,67.377,67.4491,147452.0
2019-03-29 12:30:00,74.84,74.9,74.81,74.88,117986.0,67.4491,67.5032,67.4221,67.4852,117986.0
2019-03-29 12:40:00,74.88,74.89,74.77,74.82,127103.0,67.4852,67.4942,67.386,67.4311,127103.0
2019-03-29 12:50:00,74.82,74.86,74.76,74.85,127603.0,67.4311,67.4671,67.377,67.4581,127603.0
2019-03-29 13:00:00,74.86,74.88,74.82,74.87,101719.0,67.4671,67.4852,67.4311,67.4761,101719.0
2019-03-29 13:10:00,74.87,74.89,74.8,74.82,132177.0,67.4761,67.4942,67.4131,67.4311,132177.0
2019-03-29 13:20:00,74.81,74.85,74.76,74.84,107993.0,67.4221,67.4581,67.377,67.4491,107993.0
2019-03-29 13:30:00,74.84,74.84,74.76,74.78,115182.0,67.4491,67.4491,67.377,67.395,115182.0
2019-03-29 13:40:00,74.79,74.86,74.78,74.82,221616.0,67.404,67.4671,67.395,67.4311,221616.0
2019-03-29 13:50:00,74.82,74.83,74.79,74.81,249159.0,67.4311,67.4401,67.404,67.4221,249159.0
2019-03-29 14:00:00,74.81,74.87,74.79,74.85,146808.0,67.4221,67.4761,67.404,67.4581,146808.0
2019-03-29 14:10:00,74.85,74.91,74.85,74.87,111287.0,67.4581,67.5122,67.4581,67.4761,111287.0
2019-03-29 14:20:00,74.87,74.92,74.85,74.89,141757.0,67.4761,67.5212,67.4581,67.4942,141757.0
2019-03-29 14:30:00,74.89,74.9,74.85,74.86,93065.0,67.4942,67.5032,67.4581,67.4671,93065.0
2019-03-29 14:40:00,74.85,74.93,74.82,74.92,511594.0,67.4581,67.5302,67.4311,67.5212,511594.0
2019-03-29 14:50:00,74.92,75.03,74.91,74.99,215854.0,67.5212,67.6203,67.5122,67.5843,215854.0
2019-03-29 15:00:00,75.0,75.07,74.95,74.99,206832.0,67.5933,67.6564,67.5482,67.5843,206832.0
2019-03-29 15:10:00,74.98,75.05,74.96,75.02,126359.0,67.5753,67.6384,67.5573,67.6113,126359.0
2019-03-29 15:20:00,75.02,75.03,74.91,74.96,207561.0,67.6113,67.6203,67.5122,67.5573,207561.0
2019-03-29 15:30:00,74.97,74.99,74.89,74.98,240939.0,67.5663,67.5843,67.4942,67.5753,240939.0
2019-03-29 15:40:00,74.98,75.05,74.94,74.97,434397.0,67.5753,67.6384,67.5392,67.5663,434397.0
2019-03-29 15:50:00,74.96,75.09,74.9,75.03,1956447.0,67.5573,67.6744,67.5032,67.6203,1956447.0
2019-04-01 09:30:00,75.72,75.95,75.67,75.86,1585344.0,68.2422,68.4495,68.1971,68.3684,1585344.0
2019-04-01 09:40:00,75.86,75.91,75.75,75.76,777508.0,68.3684,68.4134,68.2692,68.2782,777508.0
2019-04-01 09:50:00,75.76,75.93,75.75,75.9,439816.0,68.2782,68.4315,68.2692,68.4044,439816.0
2019-04-01 10:00:00,75.9,76.25,75.89,76.06,1800743.0,68.4044,68.7199,68.3954,68.5486,1800743.0
2019-04-01 10:10:00,76.06,76.26,76.0,76.25,586334.0,68.5486,68.7289,68.4945,68.7199,586334.0
2019-04-01 10:20:00,76.25,76.29,76.21,76.26,364198.0,68.7199,68.7559,68.6838,68.7289,364198.0
2019-04-01 10:30:00,76.25,76.29,76.2,76.28,367344.0,68.7199,68.7559,68.6748,68.7469,367344.0
2019-04-01 10:40:00,76.29,76.35,76.27,76.31,397737.0,68.7559,68.81,68.7379,68.7739,397737.0
2019-04-01 10:50:00,76.31,76.33,76.25,76.31,406427.0,68.7739,68.792,68.7199,68.7739,406427.0
2019-04-01 11:00:00,76.31,76.35,76.25,76.3,272721.0,68.7739,68.81,68.7199,68.7649,272721.0
2019-04-01 11:10:00,76.3,76.36,76.26,76.31,196077.0,68.7649,68.819,68.7289,68.7739,196077.0
2019-04-01 11:20:00,76.31,76.31,76.23,76.27,183857.0,68.7739,68.7739,68.7018,68.7379,183857.0
2019-04-01 11:30:00,76.27,76.27,76.16,76.17,172469.0,68.7379,68.7379,68.6387,68.6478,172469.0
2019-04-01 11:40:00,76.17,76.22,76.11,76.22,109149.0,68.6478,68.6928,68.5937,68.6928,109149.0
2019-04-01 11:50:00,76.23,76.27,76.22,76.23,128181.0,68.7018,68.7379,68.6928,68.7018,128181.0
2019-04-01 12:00:00,76.23,76.24,76.14,76.16,102099.0,68.7018,68.7108,68.6207,68.6387,102099.0
2019-04-01 12:10:00,76.17,76.27,76.16,76.25,144492.0,68.6478,68.7379,68.6387,68.7199,144492.0
2019-04-01 12:20:00,76.25,76.27,76.21,76.25,129276.0,68.7199,68.7379,68.6838,68.7199,129276.0
2019-04-01 12:30:00,76.24,76.29,76.24,76.26,183701.0,68.7108,68.7559,68.7108,68.7289,183701.0
2019-04-01 12:40:00,76.26,76.33,76.25,76.32,275890.0,68.7289,68.792,68.7199,68.7829,275890.0
2019-04-01 12:50:00,76.33,76.33,76.28,76.32,95018.0,68.792,68.792,68.7469,68.7829,95018.0
2019-04-01 13:00:00,76.32,76.34,76.28,76.31,156270.0,68.7829,68.801,68.7469,68.7739,156270.0
2019-04-01 13:10:00,76.31,76.31,76.25,76.26,225693.0,68.7739,68.7739,68.7199,68.7289,225693.0
2019-04-01 13:20:00,76.26,76.31,76.22,76.28,231314.0,68.7289,68.7739,68.6928,68.7469,231314.0
2019-04-01 13:30:00,76.28,76.31,76.26,76.3,75566.0,68.7469,68.7739,68.7289,68.7649,75566.0
2019-04-01 13:40:00,76.29,76.33,76.26,76.32,95234.0,68.7559,68.792,68.7289,68.7829,95234.0
2019-04-01 13:50:00,76.33,76.38,76.32,76.38,91956.0,68.792,68.837,68.7829,68.837,91956.0
2019-04-01 14:00:00,76.38,76.47,76.37,76.46,187217.0,68.837,68.9181,68.828,68.9091,187217.0
2019-04-01 14:10:00,76.46,76.51,76.45,76.48,266883.0,68.9091,68.9542,68.9001,68.9271,266883.0
2019-04-01 14:20:00,76.48,76.51,76.43,76.43,315126.0,68.9271,68.9542,68.8821,68.8821,315126.0
2019-04-01 14:30:00,76.44,76.49,76.43,76.47,282919.0,68.8911,68.9362,68.8821,68.9181,282919.0
2019-04-01 14:40:00,76.46,76.51,76.44,76.46,131911.0,68.9091,68.9542,68.8911,68.9091,131911.0
2019-04-01 14:50:00,76.46,76.52,76.42,76.48,222522.0,68.9091,68.9632,68.8731,68.9271,222522.0
2019-04-01 15:00:00,76.47,76.51,76.42,76.46,467565.0,68.9181,68.9542,68.8731,68.9091,467565.0
2019-04-01 15:10:00,76.46,76.54,76.43,76.53,416361.0,68.9091,68.9812,68.8821,68.9722,416361.0
2019-04-01 15:20:00,76.53,76.59,76.5,76.58,454293.0,68.9722,69.0263,68.9452,69.0173,454293.0
2019-04-01 15:30:00,76.59,76.59,76.51,76.53,675332.0,69.0263,69.0263,68.9542,68.9722,675332.0
2019-04-01 15:40:00,76.53,76.57,76.52,76.56,525679.0,68.9722,69.0083,68.9632,68.9992,525679.0
2019-04-01 15:50:00,76.56,76.7,76.56,76.58,1452772.0,68.9992,69.1254,68.9992,69.0173,1452772.0
2019-04-02 09:30:00,76.62,76.7,76.4,76.42,777498.0,69.0533,69.1254,68.855,68.8731,777498.0
2019-04-02 09:40:00,76.41,76.55,76.36,76.51,238573.0,68.8641,68.9902,68.819,68.9542,238573.0
2019-04-02 09:50:00,76.51,76.82,76.51,76.82,311935.0,68.9542,69.2336,68.9542,69.2336,311935.0
2019-04-02 10:00:00,76.82,76.82,76.6,76.74,199368.0,69.2336,69.2336,69.0353,69.1615,199368.0
2019-04-02 10:10:00,76.74,76.74,76.67,76.7,349928.0,69.1615,69.1615,69.0984,69.1254,349928.0
2019-04-02 10:20:00,76.69,76.81,76.69,76.8,664017.0,69.1164,69.2246,69.1164,69.2155,664017.0
2019-04-02 10:30:00,76.81,76.82,76.69,76.69,357128.0,69.2246,69.2336,69.1164,69.1164,357128.0
2019-04-02 10:40:00,76.69,76.71,76.63,76.64,262618.0,69.1164,69.1344,69.0623,69.0713,262618.0
2019-04-02 10:50:00,76.65,76.76,76.62,76.63,284182.0,69.0804,69.1795,69.0533,69.0623,284182.0
2019-04-02 11:00:00,76.62,76.64,76.47,76.5,283011.0,69.0533,69.0713,68.9181,68.9452,283011.0
2019-04-02 11:10:00,76.5,76.58,76.36,76.58,420077.0,68.9452,69.0173,68.819,69.0173,420077.0
2019-04-02 11:20:00,76.58,76.63,76.53,76.62,159143.0,69.0173,69.0623,68.9722,69.0533,159143.0
2019-04-02 11:30:00,76.62,76.64,76.52,76.53,330153.0,69.0533,69.0713,68.9632,68.9722,330153.0
2019-04-02 11:40:00,76.53,76.64,76.53,76.62,104330.0,68.9722,69.0713,68.9722,69.0533,104330.0
2019-04-02 11:50:00,76.62,76.63,76.56,76.56,105460.0,69.0533,69.0623,68.9992,68.9992,105460.0
2019-04-02 12:00:00,76.57,76.62,76.55,76.58,103938.0,69.0083,69.0533,68.9902,69.0173,103938.0
2019-04-02 12:10:00,76.58,76.59,76.5,76.51,74055.0,69.0173,69.0263,68.9452,68.9542,74055.0
2019-04-02 12:20:00,76.52,76.52,76.45,76.5,125906.0,68.9632,68.9632,68.9001,68.9452,125906.0
2019-04-02 12:30:00,76.49,76.51,76.45,76.5,118838.0,68.9362,68.9542,68.9001,68.9452,118838.0
2019-04-02 12:40:00,76.49,76.5,76.41,76.43,177307.0,68.9362,68.9452,68.8641,68.8821,177307.0
2019-04-02 12:50:00,76.44,76.46,76.4,76.43,67660.0,68.8911,68.9091,68.855,68.8821,67660.0
2019-04-02 13:00:00,76.42,76.51,76.4,76.5,145702.0,68.8731,68.9542,68.855,68.9452,145702.0
2019-04-02 13:10:00,76.5,76.5,76.45,76.46,193727.0,68.9452,68.9452,68.9001,68.9091,193727.0
2019-04-02 13:20:00,76.46,76.47,76.41,76.43,90226.0,68.9091,68.9181,68.8641,68.8821,90226.0
2019-04-02 13:30:00,76.43,76.49,76.38,76.47,166909.0,68.8821,68.9362,68.837,68.9181,166909.0
2019-04-02 13:40:00,76.47,76.5,76.42,76.43,104010.0,68.9181,68.9452,68.8731,68.8821,104010.0
2019-04-02 13:50:00,76.43,76.45,76.41,76.44,129985.0,68.8821,68.9001,68.8641,68.8911,129985.0
2019-04-02 14:00:00,76.44,76.45,76.38,76.4,157595.0,68.8911,68.9001,68.837,68.855,157595.0
2019-04-02 14:10:00,76.39,76.43,76.38,76.41,158806.0,68.846,68.8821,68.837,68.8641,158806.0
2019-04-02 14:20:00,76.41,76.46,76.39,76.45,169160.0,68.8641,68.9091,68.846,68.9001,169160.0
2019-04-02 14:30:00,76.45,76.5,76.44,76.48,186940.0,68.9001,68.9452,68.8911,68.9271,186940.0
2019-04-02 14:40:00,76.48,76.54,76.47,76.49,169876.0,68.9271,68.9812,68.9181,68.9362,169876.0
2019-04-02 14:50:00,76.5,76.52,76.45,76.52,208487.0,68.9452,68.9632,68.9001,68.9632,208487.0
2019-04-02 15:00:00,76.52,76.54,76.48,76.52,275870.0,68.9632,68.9812,68.9271,68.9632,275870.0
2019-04-02 15:10:00,76.53,76.55,76.5,76.53,176193.0,68.9722,68.9902,68.9452,68.9722,176193.0
2019-04-02 15:20:00,76.53,76.56,76.52,76.56,271923.0,68.9722,68.9992,68.9632,68.9992,271923.0
2019-04-02 15:30:00,76.56,76.65,76.56,76.65,257724.0,68.9992,69.0804,68.9992,69.0804,257724.0
2019-04-02 15:40:00,76.64,76.64,76.59,76.62,291654.0,69.0713,69.0713,69.0263,69.0533,291654.0
2019-04-02 15:50:00,76.61,76.64,76.54,76.54,612632.0,69.0443,69.0713,68.9812,68.9812,612632.0
2019-04-03 09:30:00,76.86,76.96,76.67,76.78,557977.0,69.2696,69.3597,69.0984,69.1975,557977.0
2019-04-03 09:40:00,76.79,76.83,76.62,76.69,379130.0,69.2065,69.2426,69.0533,69.1164,379130.0
2019-04-03 09:50:00,76.69,76.69,76.45,76.46,190839.0,69.1164,69.1164,68.9001,68.9091,190839.0
2019-04-03 10:00:00,76.46,76.47,76.33,76.45,549660.0,68.9091,68.9181,68.792,68.9001,549660.0
2019-04-03 10:10:00,76.44,76.57,76.38,76.56,516194.0,68.8911,69.0083,68.837,68.9992,516194.0
2019-04-03 10:20:00,76.56,76.57,76.45,76.49,241203.0,68.9992,69.0083,68.9001,68.9362,241203.0
2019-04-03 10:30:00,76.48,76.59,76.44,76.58,269623.0,68.9271,69.0263,68.8911,69.0173,269623.0
2019-04-03 10:40:00,76.59,76.6,76.41,76.42,222914.0,69.0263,69.0353,68.8641,68.8731,222914.0
2019-04-03 10:50:00,76.42,76.68,76.41,76.65,293222.0,68.8731,69.1074,68.8641,69.0804,293222.0
2019-04-03 11:00:00,76.66,76.72,76.59,76.59,304681.0,69.0894,69.1434,69.0263,69.0263,304681.0
2019-04-03 11:10:00,76.6,76.61,76.48,76.56,163011.0,69.0353,69.0443,68.9271,68.9992,163011.0
2019-04-03 11:20:00,76.56,76.58,76.5,76.55,166227.0,68.9992,69.0173,68.9452,68.9902,166227.0
2019-04-03 11:30:00,76.54,76.64,76.53,76.62,136603.0,68.9812,69.0713,68.9722,69.0533,136603.0
2019-04-03 11:40:00,76.63,76.67,76.59,76.64,105898.0,69.0623,69.0984,69.0263,69.0713,105898.0
2019-04-03 11:50:00,76.64,76.71,76.63,76.67,521104.0,69.0713,69.1344,69.0623,69.0984,521104.0
2019-04-03 12:00:00,76.67,76.73,76.63,76.71,109768.0,69.0984,69.1525,69.0623,69.1344,109768.0
2019-04-03 12:10:00,76.71,76.72,76.64,76.66,101256.0,69.1344,69.1434,69.0713,69.0894,101256.0
2019-04-03 12:20:00,76.65,76.69,76.63,76.67,103679.0,69.0804,69.1164,69.0623,69.0984,103679.0
2019-04-03 12:30:00,76.67,76.7,76.65,76.67,78627.0,69.0984,69.1254,69.0804,69.0984,78627.0
2019-04-03 12:40:00,76.68,76.71,76.64,76.66,476739.0,69.1074,69.1344,69.0713,69.0894,476739.0
2019-04-03 12:50:00,76.66,76.67,76.62,76.67,93488.0,69.0894,69.0984,69.0533,69.0984,93488.0
2019-04-03 13:00:00,76.67,76.72,76.67,76.69,117957.0,69.0984,69.1434,69.0984,69.1164,117957.0
2019-04-03 13:10:00,76.68,76.69,76.6,76.61,105170.0,69.1074,69.1164,69.0353,69.0443,105170.0
2019-04-03 13:20:00,76.61,76.65,76.6,76.64,77983.0,69.0443,69.0804,69.0353,69.0713,77983.0
2019-04-03 13:30:00,76.64,76.66,76.62,76.63,81358.0,69.0713,69.0894,69.0533,69.0623,81358.0
2019-04-03 13:40:00,76.63,76.63,76.53,76.53,248896.0,69.0623,69.0623,68.9722,68.9722,248896.0
2019-04-03 13:50:00,76.53,76.54,76.37,76.4,498946.0,68.9722,68.9812,68.828,68.855,498946.0
2019-04-03 14:00:00,76.39,76.39,76.28,76.33,223842.0,68.846,68.846,68.7469,68.792,223842.0
2019-04-03 14:10:00,76.33,76.35,76.28,76.31,240457.0,68.792,68.81,68.7469,68.7739,240457.0
2019-04-03 14:20:00,76.31,76.43,76.31,76.41,187400.0,68.7739,68.8821,68.7739,68.8641,187400.0
2019-04-03 14:30:00,76.41,76.41,76.27,76.27,158654.0,68.8641,68.8641,68.7379,68.7379,158654.0
2019-04-03 14:40:00,76.28,76.3,76.22,76.28,157751.0,68.7469,68.7649,68.6928,68.7469,157751.0
2019-04-03 14:50:00,76.28,76.38,76.27,76.3,242610.0,68.7469,68.837,68.7379,68.7649,242610.0
2019-04-03 15:00:00,76.3,76.33,76.26,76.27,203761.0,68.7649,68.792,68.7289,68.7379,203761.0
2019-04-03 15:10:00,76.27,76.27,76.16,76.17,202447.0,68.7379,68.7379,68.6387,68.6478,202447.0
2019-04-03 15:20:00,76.17,76.3,76.12,76.29,264422.0,68.6478,68.7649,68.6027,68.7559,264422.0
2019-04-03 15:30:00,76.29,76.36,76.24,76.31,289615.0,68.7559,68.819,68.7108,68.7739,289615.0
2019-04-03 15:40:00,76.31,76.36,76.29,76.33,374880.0,68.7739,68.819,68.7559,68.792,374880.0
2019-04-03 15:50:00,76.33,76.4,76.3,76.32,1556895.0,68.792,68.855,68.7649,68.7829,1556895.0
2019-04-04 09:30:00,76.28,76.66,76.27,76.65,563978.0,68.7469,69.0894,68.7379,69.0804,563978.0
2019-04-04 09:40:00,76.65,76.73,76.49,76.65,400415.0,69.0804,69.1525,68.9362,69.0804,400415.0
2019-04-04 09:50:00,76.66,76.75,76.63,76.75,251174.0,69.0894,69.1705,69.0623,69.1705,251174.0
2019-04-04 10:00:00,76.75,76.86,76.75,76.83,379137.0,69.1705,69.2696,69.1705,69.2426,379137.0
2019-04-04 10:10:00,76.84,76.88,76.75,76.79,379856.0,69.2516,69.2876,69.1705,69.2065,379856.0
2019-04-04 10:20:00,76.8,76.81,76.75,76.76,164335.0,69.2155,69.2246,69.1705,69.1795,164335.0
2019-04-04 10:30:00,76.77,76.77,76.67,76.74,348414.0,69.1885,69.1885,69.0984,69.1615,348414.0
2019-04-04 10:40:00,76.74,76.85,76.68,76.85,672932.0,69.1615,69.2606,69.1074,69.2606,672932.0
2019-04-04 10:50:00,76.85,76.95,76.84,76.93,245587.0,69.2606,69.3507,69.2516,69.3327,245587.0
2019-04-04 11:00:00,76.93,77.06,76.9,77.03,245521.0,69.3327,69.4499,69.3057,69.4228,245521.0
2019-04-04 11:10:00,77.03,77.04,76.79,76.79,169816.0,69.4228,69.4318,69.2065,69.2065,169816.0
2019-04-04 11:20:00,76.79,76.88,76.73,76.87,142637.0,69.2065,69.2876,69.1525,69.2786,142637.0
2019-04-04 11:30:00,76.87,76.88,76.79,76.87,149203.0,69.2786,69.2876,69.2065,69.2786,149203.0
2019-04-04 11:40:00,76.87,76.87,76.78,76.78,172180.0,69.2786,69.2786,69.1975,69.1975,172180.0
2019-04-04 11:50:00,76.78,76.8,76.71,76.74,166399.0,69.1975,69.2155,69.1344,69.1615,166399.0
2019-04-04 12:00:00,76.73,76.81,76.73,76.78,131742.0,69.1525,69.2246,69.1525,69.1975,131742.0
2019-04-04 12:10:00,76.77,76.82,76.65,76.69,191292.0,69.1885,69.2336,69.0804,69.1164,191292.0
2019-04-04 12:20:00,76.69,76.77,76.69,76.74,122069.0,69.1164,69.1885,69.1164,69.1615,122069.0
2019-04-04 12:30:00,76.74,76.75,76.68,76.72,124200.0,69.1615,69.1705,69.1074,69.1434,124200.0
2019-04-04 12:40:00,76.72,76.76,76.64,76.7,121735.0,69.1434,69.1795,69.0713,69.1254,121735.0
2019-04-04 12:50:00,76.69,76.73,76.67,76.67,115859.0,69.1164,69.1525,69.0984,69.0984,115859.0
2019-04-04 13:00:00,76.68,76.68,76.61,76.63,130357.0,69.1074,69.1074,69.0443,69.0623,130357.0
2019-04-04 13:10:00,76.64,76.65,76.58,76.64,126519.0,69.0713,69.0804,69.0173,69.0713,126519.0
2019-04-04 13:20:00,76.63,76.65,76.59,76.62,79364.0,69.0623,69.0804,69.0263,69.0533,79364.0
2019-04-04 13:30:00,76.62,76.66,76.6,76.63,79255.0,69.0533,69.0894,69.0353,69.0623,79255.0
2019-04-04 13:40:00,76.63,76.67,76.6,76.63,84680.0,69.0623,69.0984,69.0353,69.0623,84680.0
2019-04-04 13:50:00,76.63,76.69,76.62,76.65,182764.0,69.0623,69.1164,69.0533,69.0804,182764.0
2019-04-04 14:00:00,76.65,76.68,76.64,76.65,94143.0,69.0804,69.1074,69.0713,69.0804,94143.0
2019-04-04 14:10:00,76.66,76.74,76.65,76.72,94927.0,69.0894,69.1615,69.0804,69.1434,94927.0
2019-04-04 14:20:00,76.72,76.75,76.68,76.7,96657.0,69.1434,69.1705,69.1074,69.1254,96657.0
2019-04-04 14:30:00,76.7,76.72,76.68,76.7,73105.0,69.1254,69.1434,69.1074,69.1254,73105.0
2019-04-04 14:40:00,76.7,76.75,76.68,76.73,101053.0,69.1254,69.1705,69.1074,69.1525,101053.0
2019-04-04 14:50:00,76.73,76.77,76.73,76.75,204998.0,69.1525,69.1885,69.1525,69.1705,204998.0
2019-04-04 15:00:00,76.74,76.76,76.66,76.67,216227.0,69.1615,69.1795,69.0894,69.0984,216227.0
2019-04-04 15:10:00,76.67,76.78,76.67,76.76,200437.0,69.0984,69.1975,69.0984,69.1795,200437.0
2019-04-04 15:20:00,76.76,76.77,76.71,76.73,183493.0,69.1795,69.1885,69.1344,69.1525,183493.0
2019-04-04 15:30:00,76.73,76.81,76.73,76.79,257137.0,69.1525,69.2246,69.1525,69.2065,257137.0
2019-04-04 15:40:00,76.79,76.8,76.73,76.78,249392.0,69.2065,69.2155,69.1525,69.1975,249392.0
2019-04-04 15:50:00,76.78,76.84,76.77,76.8,895632.0,69.1975,69.2516,69.1885,69.2155,895632.0
2019-04-05 09:30:00,77.02,77.25,76.91,76.92,506986.0,69.4138,69.6211,69.3147,69.3237,506986.0
2019-04-05 09:40:00,76.93,77.16,76.93,77.04,496187.0,69.3327,69.54,69.3327,69.4318,496187.0
2019-04-05 09:50:00,77.04,77.1,77.01,77.06,242466.0,69.4318,69.4859,69.4048,69.4499,242466.0
2019-04-05 10:00:00,77.07,77.09,77.02,77.06,77554.0,69.4589,69.4769,69.4138,69.4499,77554.0
2019-04-05 10:10:00,77.07,77.09,77.01,77.05,195776.0,69.4589,69.4769,69.4048,69.4409,195776.0
2019-04-05 10:20:00,77.05,77.09,77.01,77.04,250844.0,69.4409,69.4769,69.4048,69.4318,250844.0
2019-04-05 10:30:00,77.04,77.11,77.03,77.09,137548.0,69.4318,69.4949,69.4228,69.4769,137548.0
2019-04-05 10:40:00,77.09,77.13,77.05,77.09,177803.0,69.4769,69.513,69.4409,69.4769,177803.0
2019-04-05 10:50:00,77.09,77.18,77.07,77.09,136697.0,69.4769,69.558,69.4589,69.4769,136697.0
2019-04-05 11:00:00,77.09,77.11,77.04,77.1,164947.0,69.4769,69.4949,69.4318,69.4859,164947.0
2019-04-05 11:10:00,77.09,77.16,77.09,77.1,136683.0,69.4769,69.54,69.4769,69.4859,136683.0
2019-04-05 11:20:00,77.11,77.12,77.01,77.05,190418.0,69.4949,69.5039,69.4048,69.4409,190418.0
2019-04-05 11:30:00,77.05,77.08,76.94,76.96,371401.0,69.4409,69.4679,69.3417,69.3597,371401.0
2019-04-05 11:40:00,76.96,77.06,76.96,77.01,107983.0,69.3597,69.4499,69.3597,69.4048,107983.0
2019-04-05 11:50:00,77.02,77.04,76.99,76.99,88655.0,69.4138,69.4318,69.3868,69.3868,88655.0
2019-04-05 12:00:00,76.98,77.1,76.97,77.1,302279.0,69.3778,69.4859,69.3688,69.4859,302279.0
2019-04-05 12:10:00,77.09,77.11,77.05,77.06,54918.0,69.4769,69.4949,69.4409,69.4499,54918.0
2019-04-05 12:20:00,77.06,77.08,77.04,77.06,110753.0,69.4499,69.4679,69.4318,69.4499,110753.0
2019-04-05 12:30:00,77.06,77.07,76.92,76.93,154308.0,69.4499,69.4589,69.3237,69.3327,154308.0
2019-04-05 12:40:00,76.92,76.99,76.88,76.99,173190.0,69.3237,69.3868,69.2876,69.3868,173190.0
2019-04-05 12:50:00,76.99,77.0,76.95,77.0,25129.0,69.3868,69.3958,69.3507,69.3958,25129.0
2019-04-05 13:00:00,77.0,77.02,76.95,77.01,51737.0,69.3958,69.4138,69.3507,69.4048,51737.0
2019-04-05 13:10:00,77.01,77.04,76.99,77.03,64972.0,69.4048,69.4318,69.3868,69.4228,64972.0
2019-04-05 13:20:00,77.03,77.04,77.0,77.0,71533.0,69.4228,69.4318,69.3958,69.3958,71533.0
2019-04-05 13:30:00,76.99,77.02,76.97,77.01,38492.0,69.3868,69.4138,69.3688,69.4048,38492.0
2019-04-05 13:40:00,77.0,77.04,76.99,77.03,97808.0,69.3958,69.4318,69.3868,69.4228,97808.0
2019-04-05 13:50:00,77.03,77.06,77.01,77.05,60525.0,69.4228,69.4499,69.4048,69.4409,60525.0
2019-04-05 14:00:00,77.05,77.08,77.02,77.07,263318.0,69.4409,69.4679,69.4138,69.4589,263318.0
2019-04-05 14:10:00,77.07,77.08,77.01,77.03,118124.0,69.4589,69.4679,69.4048,69.4228,118124.0
2019-04-05 14:20:00,77.03,77.03,76.97,76.98,75200.0,69.4228,69.4228,69.3688,69.3778,75200.0
2019-04-05 14:30:00,76.98,77.0,76.94,76.98,105360.0,69.3778,69.3958,69.3417,69.3778,105360.0
2019-04-05 14:40:00,76.98,76.99,76.93,76.95,174449.0,69.3778,69.3868,69.3327,69.3507,174449.0
2019-04-05 14:50:00,76.95,76.99,76.93,76.96,124971.0,69.3507,69.3868,69.3327,69.3597,124971.0
2019-04-05 15:00:00,76.96,76.98,76.92,76.93,185273.0,69.3597,69.3778,69.3237,69.3327,185273.0
2019-04-05 15:10:00,76.93,76.96,76.9,76.95,120936.0,69.3327,69.3597,69.3057,69.3507,120936.0
2019-04-05 15:20:00,76.96,77.05,76.96,77.03,148496.0,69.3597,69.4409,69.3597,69.4228,148496.0
2019-04-05 15:30:00,77.03,77.07,77.01,77.05,328342.0,69.4228,69.4589,69.4048,69.4409,328342.0
2019-04-05 15:40:00,77.05,77.05,76.97,76.98,334858.0,69.4409,69.4409,69.3688,69.3778,334858.0
2019-04-05 15:50:00,76.98,77.03,76.94,77.02,686225.0,69.3778,69.4228,69.3417,69.4138,686225.0
2019-04-08 09:30:00,76.43,76.49,76.09,76.13,789667.0,68.8821,68.9362,68.5757,68.6117,789667.0
2019-04-08 09:40:00,76.12,76.32,76.11,76.27,259270.0,68.6027,68.7829,68.5937,68.7379,259270.0
2019-04-08 09:50:00,76.26,76.35,76.23,76.29,239791.0,68.7289,68.81,68.7018,68.7559,239791.0
2019-04-08 10:00:00,76.29,76.33,76.22,76.24,372186.0,68.7559,68.792,68.6928,68.7108,372186.0
2019-04-08 10:10:00,76.24,76.39,76.24,76.37,200933.0,68.7108,68.846,68.7108,68.828,200933.0
2019-04-08 10:20:00,76.37,76.39,76.28,76.34,385490.0,68.828,68.846,68.7469,68.801,385490.0
2019-04-08 10:30:00,76.34,76.4,76.31,76.37,134085.0,68.801,68.855,68.7739,68.828,134085.0
2019-04-08 10:40:00,76.37,76.39,76.32,76.36,121743.0,68.828,68.846,68.7829,68.819,121743.0
2019-04-08 10:50:00,76.36,76.45,76.36,76.39,90644.0,68.819,68.9001,68.819,68.846,90644.0
2019-04-08 11:00:00,76.39,76.45,76.37,76.39,90116.0,68.846,68.9001,68.828,68.846,90116.0
2019-04-08 11:10:00,76.4,76.41,76.3,76.3,320070.0,68.855,68.8641,68.7649,68.7649,320070.0
2019-04-08 11:20:00,76.3,76.32,76.27,76.31,114869.0,68.7649,68.7829,68.7379,68.7739,114869.0
2019-04-08 11:30:00,76.31,76.44,76.31,76.41,87243.0,68.7739,68.8911,68.7739,68.8641,87243.0
2019-04-08 11:40:00,76.4,76.44,76.35,76.42,125919.0,68.855,68.8911,68.81,68.8731,125919.0
2019-04-08 11:50:00,76.42,76.43,76.33,76.33,63396.0,68.8731,68.8821,68.792,68.792,63396.0
2019-04-08 12:00:00,76.33,76.35,76.19,76.21,247894.0,68.792,68.81,68.6658,68.6838,247894.0
2019-04-08 12:10:00,76.21,76.28,76.21,76.27,99909.0,68.6838,68.7469,68.6838,68.7379,99909.0
2019-04-08 12:20:00,76.27,76.31,76.24,76.3,53607.0,68.7379,68.7739,68.7108,68.7649,53607.0
2019-04-08 12:30:00,76.3,76.32,76.23,76.3,92778.0,68.7649,68.7829,68.7018,68.7649,92778.0
2019-04-08 12:40:00,76.31,76.32,76.26,76.28,74241.0,68.7739,68.7829,68.7289,68.7469,74241.0
2019-04-08 12:50:00,76.28,76.31,76.26,76.28,263216.0,68.7469,68.7739,68.7289,68.7469,263216.0
2019-04-08 13:00:00,76.26,76.3,76.26,76.3,57907.0,68.7289,68.7649,68.7289,68.7649,57907.0
2019-04-08 13:10:00,76.31,76.33,76.28,76.32,58737.0,68.7739,68.792,68.7469,68.7829,58737.0
2019-04-08 13:20:00,76.31,76.35,76.31,76.34,41874.0,68.7739,68.81,68.7739,68.801,41874.0
2019-04-08 13:30:00,76.34,76.38,76.32,76.35,78468.0,68.801,68.837,68.7829,68.81,78468.0
2019-04-08 13:40:00,76.36,76.4,76.31,76.38,68015.0,68.819,68.855,68.7739,68.837,68015.0
2019-04-08 13:50:00,76.37,76.46,76.37,76.45,91124.0,68.828,68.9091,68.828,68.9001,91124.0
2019-04-08 14:00:00,76.44,76.51,76.38,76.48,194120.0,68.8911,68.9542,68.837,68.9271,194120.0
2019-04-08 14:10:00,76.48,76.53,76.46,76.49,82669.0,68.9271,68.9722,68.9091,68.9362,82669.0
2019-04-08 14:20:00,76.48,76.51,76.46,76.49,83948.0,68.9271,68.9542,68.9091,68.9362,83948.0
2019-04-08 14:30:00,76.49,76.55,76.49,76.52,125796.0,68.9362,68.9902,68.9362,68.9632,125796.0
2019-04-08 14:40:00,76.53,76.53,76.46,76.47,86712.0,68.9722,68.9722,68.9091,68.9181,86712.0
2019-04-08 14:50:00,76.47,76.5,76.45,76.48,139565.0,68.9181,68.9452,68.9001,68.9271,139565.0
2019-04-08 15:00:00,76.48,76.54,76.48,76.52,113955.0,68.9271,68.9812,68.9271,68.9632,113955.0
2019-04-08 15:10:00,76.52,76.53,76.49,76.53,187593.0,68.9632,68.9722,68.9362,68.9722,187593.0
2019-04-08 15:20:00,76.53,76.55,76.5,76.53,167296.0,68.9722,68.9902,68.9452,68.9722,167296.0
2019-04-08 15:30:00,76.54,76.6,76.5,76.58,360436.0,68.9812,69.0353,68.9452,69.0173,360436.0
2019-04-08 15:40:00,76.58,76.64,76.57,76.61,284633.0,69.0173,69.0713,69.0083,69.0443,284633.0
2019-04-08 15:50:00,76.61,76.7,76.61,76.68,1002951.0,69.0443,69.1254,69.0443,69.1074,1002951.0
2019-04-09 09:30:00,76.15,76.18,75.61,75.75,1242028.0,68.6297,68.6568,68.1431,68.2692,1242028.0
2019-04-09 09:40:00,75.74,75.82,75.67,75.68,273205.0,68.2602,68.3323,68.1971,68.2062,273205.0
2019-04-09 09:50:00,75.68,75.86,75.67,75.81,401884.0,68.2062,68.3684,68.1971,68.3233,401884.0
2019-04-09 10:00:00,75.81,75.91,75.71,75.88,179173.0,68.3233,68.4134,68.2332,68.3864,179173.0
2019-04-09 10:10:00,75.87,75.93,75.84,75.86,380836.0,68.3774,68.4315,68.3503,68.3684,380836.0
2019-04-09 10:20:00,75.86,75.9,75.84,75.87,252198.0,68.3684,68.4044,68.3503,68.3774,252198.0
2019-04-09 10:30:00,75.88,75.93,75.81,75.86,146448.0,68.3864,68.4315,68.3233,68.3684,146448.0
2019-04-09 10:40:00,75.86,75.88,75.74,75.74,223116.0,68.3684,68.3864,68.2602,68.2602,223116.0
2019-04-09 10:50:00,75.75,75.86,75.72,75.86,123577.0,68.2692,68.3684,68.2422,68.3684,123577.0
2019-04-09 11:00:00,75.86,75.94,75.84,75.89,134159.0,68.3684,68.4405,68.3503,68.3954,134159.0
2019-04-09 11:10:00,75.89,75.94,75.85,75.87,104401.0,68.3954,68.4405,68.3594,68.3774,104401.0
2019-04-09 11:20:00,75.88,75.9,75.79,75.83,342931.0,68.3864,68.4044,68.3053,68.3413,342931.0
2019-04-09 11:30:00,75.83,75.9,75.78,75.78,220193.0,68.3413,68.4044,68.2963,68.2963,220193.0
2019-04-09 11:40:00,75.78,75.82,75.74,75.81,147974.0,68.2963,68.3323,68.2602,68.3233,147974.0
2019-04-09 11:50:00,75.82,75.83,75.77,75.8,224096.0,68.3323,68.3413,68.2873,68.3143,224096.0
2019-04-09 12:00:00,75.8,75.82,75.77,75.8,143315.0,68.3143,68.3323,68.2873,68.3143,143315.0
2019-04-09 12:10:00,75.8,75.91,75.79,75.91,100813.0,68.3143,68.4134,68.3053,68.4134,100813.0
2019-04-09 12:20:00,75.92,75.93,75.85,75.87,89688.0,68.4224,68.4315,68.3594,68.3774,89688.0
2019-04-09 12:30:00,75.87,75.89,75.84,75.84,215389.0,68.3774,68.3954,68.3503,68.3503,215389.0
2019-04-09 12:40:00,75.84,75.85,75.8,75.81,69497.0,68.3503,68.3594,68.3143,68.3233,69497.0
2019-04-09 12:50:00,75.81,75.84,75.79,75.79,50342.0,68.3233,68.3503,68.3053,68.3053,50342.0
2019-04-09 13:00:00,75.79,75.79,75.74,75.77,114006.0,68.3053,68.3053,68.2602,68.2873,114006.0
2019-04-09 13:10:00,75.77,75.81,75.76,75.78,98134.0,68.2873,68.3233,68.2782,68.2963,98134.0
2019-04-09 13:20:00,75.78,75.81,75.76,75.81,81285.0,68.2963,68.3233,68.2782,68.3233,81285.0
2019-04-09 13:30:00,75.8,75.82,75.78,75.82,85502.0,68.3143,68.3323,68.2963,68.3323,85502.0
2019-04-09 13:40:00,75.82,75.83,75.8,75.83,115234.0,68.3323,68.3413,68.3143,68.3413,115234.0
2019-04-09 13:50:00,75.83,75.83,75.78,75.81,117390.0,68.3413,68.3413,68.2963,68.3233,117390.0
2019-04-09 14:00:00,75.81,75.81,75.72,75.75,308777.0,68.3233,68.3233,68.2422,68.2692,308777.0
2019-04-09 14:10:00,75.75,75.8,75.73,75.76,229029.0,68.2692,68.3143,68.2512,68.2782,229029.0
2019-04-09 14:20:00,75.76,75.78,75.7,75.71,134125.0,68.2782,68.2963,68.2242,68.2332,134125.0
2019-04-09 14:30:00,75.71,75.75,75.69,75.72,167735.0,68.2332,68.2692,68.2152,68.2422,167735.0
2019-04-09 14:40:00,75.72,75.73,75.59,75.64,247362.0,68.2422,68.2512,68.125,68.1701,247362.0
2019-04-09 14:50:00,75.63,75.66,75.6,75.62,155595.0,68.1611,68.1881,68.1341,68.1521,155595.0
2019-04-09 15:00:00,75.62,75.67,75.61,75.65,184557.0,68.1521,68.1971,68.1431,68.1791,184557.0
2019-04-09 15:10:00,75.66,75.68,75.63,75.64,170152.0,68.1881,68.2062,68.1611,68.1701,170152.0
2019-04-09 15:20:00,75.64,75.65,75.56,75.6,301086.0,68.1701,68.1791,68.098,68.1341,301086.0
2019-04-09 15:30:00,75.6,75.7,75.59,75.7,431345.0,68.1341,68.2242,68.125,68.2242,431345.0
2019-04-09 15:40:00,75.7,75.71,75.64,75.68,277862.0,68.2242,68.2332,68.1701,68.2062,277862.0
2019-04-09 15:50:00,75.68,75.69,75.5,75.63,953006.0,68.2062,68.2152,68.0439,68.1611,953006.0
2019-04-10 09:30:00,75.7,75.78,75.56,75.63,888168.0,68.2242,68.2963,68.098,68.1611,888168.0
2019-04-10 09:40:00,75.63,75.65,75.41,75.47,612085.0,68.1611,68.1791,67.9628,68.0169,612085.0
2019-04-10 09:50:00,75.48,75.49,75.39,75.43,859610.0,68.0259,68.0349,67.9448,67.9808,859610.0
2019-04-10 10:00:00,75.42,75.46,75.25,75.26,222588.0,67.9718,68.0079,67.8186,67.8276,222588.0
2019-04-10 10:10:00,75.25,75.3,75.18,75.23,258309.0,67.8186,67.8637,67.7555,67.8006,258309.0
2019-04-10 10:20:00,75.24,75.27,75.16,75.17,687136.0,67.8096,67.8366,67.7375,67.7465,687136.0
2019-04-10 10:30:00,75.18,75.28,75.16,75.24,595879.0,67.7555,67.8457,67.7375,67.8096,595879.0
2019-04-10 10:40:00,75.23,75.31,75.19,75.31,102235.0,67.8006,67.8727,67.7645,67.8727,102235.0
2019-04-10 10:50:00,75.31,75.32,75.23,75.28,178337.0,67.8727,67.8817,67.8006,67.8457,178337.0
2019-04-10 11:00:00,75.28,75.4,75.27,75.31,172040.0,67.8457,67.9538,67.8366,67.8727,172040.0
2019-04-10 11:10:00,75.31,75.36,75.3,75.33,87342.0,67.8727,67.9178,67.8637,67.8907,87342.0
2019-04-10 11:20:00,75.33,75.37,75.3,75.33,116496.0,67.8907,67.9268,67.8637,67.8907,116496.0
2019-04-10 11:30:00,75.33,75.42,75.32,75.42,92314.0,67.8907,67.9718,67.8817,67.9718,92314.0
2019-04-10 11:40:00,75.42,75.45,75.4,75.42,254762.0,67.9718,67.9989,67.9538,67.9718,254762.0
2019-04-10 11:50:00,75.42,75.44,75.35,75.39,101219.0,67.9718,67.9899,67.9087,67.9448,101219.0
2019-04-10 12:00:00,75.39,75.46,75.38,75.44,102684.0,67.9448,68.0079,67.9358,67.9899,102684.0
2019-04-10 12:10:00,75.43,75.47,75.39,75.46,72403.0,67.9808,68.0169,67.9448,68.0079,72403.0
2019-04-10 12:20:00,75.46,75.49,75.44,75.48,289129.0,68.0079,68.0349,67.9899,68.0259,289129.0
2019-04-10 12:30:00,75.48,75.5,75.46,75.47,50049.0,68.0259,68.0439,68.0079,68.0169,50049.0
2019-04-10 12:40:00,75.47,75.47,75.41,75.44,60970.0,68.0169,68.0169,67.9628,67.9899,60970.0
2019-04-10 12:50:00,75.44,75.45,75.42,75.43,36294.0,67.9899,67.9989,67.9718,67.9808,36294.0
2019-04-10 13:00:00,75.44,75.54,75.43,75.5,65554.0,67.9899,68.08,67.9808,68.0439,65554.0
2019-04-10 13:10:00,75.5,75.54,75.48,75.53,48402.0,68.0439,68.08,68.0259,68.071,48402.0
2019-04-10 13:20:00,75.54,75.55,75.51,75.54,46406.0,68.08,68.089,68.0529,68.08,46406.0
2019-04-10 13:30:00,75.53,75.55,75.51,75.52,78661.0,68.071,68.089,68.0529,68.062,78661.0
2019-04-10 13:40:00,75.52,75.56,75.51,75.55,347063.0,68.062,68.098,68.0529,68.089,347063.0
2019-04-10 13:50:00,75.56,75.57,75.52,75.55,121523.0,68.098,68.107,68.062,68.089,121523.0
2019-04-10 14:00:00,75.55,75.58,75.46,75.47,196724.0,68.089,68.116,68.0079,68.0169,196724.0
2019-04-10 14:10:00,75.47,75.55,75.41,75.53,102574.0,68.0169,68.089,67.9628,68.071,102574.0
2019-04-10 14:20:00,75.53,75.56,75.48,75.53,86804.0,68.071,68.098,68.0259,68.071,86804.0
2019-04-10 14:30:00,75.52,75.54,75.46,75.52,91379.0,68.062,68.08,68.0079,68.062,91379.0
2019-04-10 14:40:00,75.53,75.57,75.52,75.53,78063.0,68.071,68.107,68.062,68.071,78063.0
2019-04-10 14:50:00,75.53,75.59,75.52,75.56,101875.0,68.071,68.125,68.062,68.098,101875.0
2019-04-10 15:00:00,75.56,75.68,75.56,75.67,300975.0,68.098,68.2062,68.098,68.1971,300975.0
2019-04-10 15:10:00,75.67,75.68,75.62,75.64,114640.0,68.1971,68.2062,68.1521,68.1701,114640.0
2019-04-10 15:20:00,75.65,75.66,75.61,75.62,92124.0,68.1791,68.1881,68.1431,68.1521,92124.0
2019-04-10 15:30:00,75.62,75.64,75.57,75.57,215466.0,68.1521,68.1701,68.107,68.107,215466.0
2019-04-10 15:40:00,75.58,75.58,75.53,75.56,539975.0,68.116,68.116,68.071,68.098,539975.0
2019-04-10 15:50:00,75.55,75.63,75.48,75.62,880008.0,68.089,68.1611,68.0259,68.1521,880008.0
2019-04-11 09:30:00,75.64,75.75,75.59,75.66,511104.0,68.1701,68.2692,68.125,68.1881,511104.0
2019-04-11 09:40:00,75.67,75.99,75.65,75.99,288291.0,68.1971,68.4855,68.1791,68.4855,288291.0
2019-04-11 09:50:00,75.99,76.01,75.9,75.97,225918.0,68.4855,68.5036,68.4044,68.4675,225918.0
2019-04-11 10:00:00,75.98,76.05,75.91,75.97,263193.0,68.4765,68.5396,68.4134,68.4675,263193.0
2019-04-11 10:10:00,75.98,76.08,75.89,76.07,264286.0,68.4765,68.5666,68.3954,68.5576,264286.0
2019-04-11 10:20:00,76.07,76.07,76.01,76.03,326825.0,68.5576,68.5576,68.5036,68.5216,326825.0
2019-04-11 10:30:00,76.03,76.09,76.0,76.06,119874.0,68.5216,68.5757,68.4945,68.5486,119874.0
2019-04-11 10:40:00,76.07,76.2,76.06,76.2,236695.0,68.5576,68.6748,68.5486,68.6748,236695.0
2019-04-11 10:50:00,76.2,76.23,76.17,76.21,149225.0,68.6748,68.7018,68.6478,68.6838,149225.0
2019-04-11 11:00:00,76.21,76.27,76.15,76.25,208107.0,68.6838,68.7379,68.6297,68.7199,208107.0
2019-04-11 11:10:00,76.24,76.26,76.18,76.21,105696.0,68.7108,68.7289,68.6568,68.6838,105696.0
2019-04-11 11:20:00,76.21,76.25,76.16,76.17,91338.0,68.6838,68.7199,68.6387,68.6478,91338.0
2019-04-11 11:30:00,76.17,76.17,76.05,76.06,143631.0,68.6478,68.6478,68.5396,68.5486,143631.0
2019-04-11 11:40:00,76.05,76.05,75.87,75.95,316546.0,68.5396,68.5396,68.3774,68.4495,316546.0
2019-04-11 11:50:00,75.95,76.05,75.94,76.04,182280.0,68.4495,68.5396,68.4405,68.5306,182280.0
2019-04-11 12:00:00,76.04,76.11,76.03,76.06,178843.0,68.5306,68.5937,68.5216,68.5486,178843.0
2019-04-11 12:10:00,76.06,76.09,76.02,76.07,74238.0,68.5486,68.5757,68.5126,68.5576,74238.0
2019-04-11 12:20:00,76.07,76.1,76.03,76.05,83968.0,68.5576,68.5847,68.5216,68.5396,83968.0
2019-04-11 12:30:00,76.05,76.11,76.03,76.09,186559.0,68.5396,68.5937,68.5216,68.5757,186559.0
2019-04-11 12:40:00,76.09,76.1,76.04,76.08,95893.0,68.5757,68.5847,68.5306,68.5666,95893.0
2019-04-11 12:50:00,76.08,76.14,76.08,76.14,164679.0,68.5666,68.6207,68.5666,68.6207,164679.0
2019-04-11 13:00:00,76.14,76.17,76.13,76.17,149965.0,68.6207,68.6478,68.6117,68.6478,149965.0
2019-04-11 13:10:00,76.18,76.19,76.16,76.17,56828.0,68.6568,68.6658,68.6387,68.6478,56828.0
2019-04-11 13:20:00,76.17,76.2,76.15,76.16,61969.0,68.6478,68.6748,68.6297,68.6387,61969.0
2019-04-11 13:30:00,76.16,76.19,76.11,76.16,79906.0,68.6387,68.6658,68.5937,68.6387,79906.0
2019-04-11 13:40:00,76.16,76.17,76.09,76.16,139408.0,68.6387,68.6478,68.5757,68.6387,139408.0
2019-04-11 13:50:00,76.16,76.2,76.14,76.16,100330.0,68.6387,68.6748,68.6207,68.6387,100330.0
2019-04-11 14:00:00,76.16,76.21,76.13,76.16,121516.0,68.6387,68.6838,68.6117,68.6387,121516.0
2019-04-11 14:10:00,76.15,76.19,76.12,76.13,152435.0,68.6297,68.6658,68.6027,68.6117,152435.0
2019-04-11 14:20:00,76.14,76.14,76.11,76.11,106834.0,68.6207,68.6207,68.5937,68.5937,106834.0
2019-04-11 14:30:00,76.12,76.14,76.08,76.09,196512.0,68.6027,68.6207,68.5666,68.5757,196512.0
2019-04-11 14:40:00,76.08,76.15,76.08,76.11,121072.0,68.5666,68.6297,68.5666,68.5937,121072.0
2019-04-11 14:50:00,76.1,76.13,76.06,76.13,81108.0,68.5847,68.6117,68.5486,68.6117,81108.0
2019-04-11 15:00:00,76.12,76.18,76.11,76.16,157882.0,68.6027,68.6568,68.5937,68.6387,157882.0
2019-04-11 15:10:00,76.16,76.2,76.14,76.19,147151.0,68.6387,68.6748,68.6207,68.6658,147151.0
2019-04-11 15:20:00,76.18,76.19,76.14,76.15,137133.0,68.6568,68.6658,68.6207,68.6297,137133.0
2019-04-11 15:30:00,76.15,76.24,76.14,76.21,302984.0,68.6297,68.7108,68.6207,68.6838,302984.0
2019-04-11 15:40:00,76.22,76.29,76.2,76.26,379611.0,68.6928,68.7559,68.6748,68.7289,379611.0
2019-04-11 15:50:00,76.27,76.35,76.26,76.28,1010538.0,68.7379,68.81,68.7289,68.7469,1010538.0
2019-04-12 09:30:00,77.0,77.05,76.74,76.98,758929.0,69.3958,69.4409,69.1615,69.3778,758929.0
2019-04-12 09:40:00,76.98,77.09,76.95,76.96,381916.0,69.3778,69.4769,69.3507,69.3597,381916.0
2019-04-12 09:50:00,76.97,77.04,76.92,77.02,149035.0,69.3688,69.4318,69.3237,69.4138,149035.0
2019-04-12 10:00:00,77.02,77.02,76.85,76.88,221168.0,69.4138,69.4138,69.2606,69.2876,221168.0
2019-04-12 10:10:00,76.88,76.94,76.82,76.89,385637.0,69.2876,69.3417,69.2336,69.2967,385637.0
2019-04-12 10:20:00,76.89,77.03,76.88,77.0,288505.0,69.2967,69.4228,69.2876,69.3958,288505.0
2019-04-12 10:30:00,77.02,77.05,76.92,76.92,205049.0,69.4138,69.4409,69.3237,69.3237,205049.0
2019-04-12 10:40:00,76.92,76.93,76.86,76.92,236037.0,69.3237,69.3327,69.2696,69.3237,236037.0
2019-04-12 10:50:00,76.92,76.97,76.87,76.92,168365.0,69.3237,69.3688,69.2786,69.3237,168365.0
2019-04-12 11:00:00,76.92,76.93,76.87,76.92,117513.0,69.3237,69.3327,69.2786,69.3237,117513.0
2019-04-12 11:10:00,76.91,76.96,76.78,76.81,137627.0,69.3147,69.3597,69.1975,69.2246,137627.0
2019-04-12 11:20:00,76.82,76.86,76.78,76.85,108504.0,69.2336,69.2696,69.1975,69.2606,108504.0
2019-04-12 11:30:00,76.85,76.89,76.82,76.82,70438.0,69.2606,69.2967,69.2336,69.2336,70438.0
2019-04-12 11:40:00,76.82,76.84,76.76,76.78,86773.0,69.2336,69.2516,69.1795,69.1975,86773.0
2019-04-12 11:50:00,76.78,76.9,76.78,76.89,126330.0,69.1975,69.3057,69.1975,69.2967,126330.0
2019-04-12 12:00:00,76.88,76.96,76.84,76.95,88403.0,69.2876,69.3597,69.2516,69.3507,88403.0
2019-04-12 12:10:00,76.95,77.03,76.93,77.02,120150.0,69.3507,69.4228,69.3327,69.4138,120150.0
2019-04-12 12:20:00,77.02,77.05,77.0,77.02,85018.0,69.4138,69.4409,69.3958,69.4138,85018.0
2019-04-12 12:30:00,77.01,77.03,76.99,77.03,58152.0,69.4048,69.4228,69.3868,69.4228,58152.0
2019-04-12 12:40:00,77.03,77.08,77.02,77.06,47594.0,69.4228,69.4679,69.4138,69.4499,47594.0
2019-04-12 12:50:00,77.06,77.14,77.05,77.14,107801.0,69.4499,69.522,69.4409,69.522,107801.0
2019-04-12 13:00:00,77.13,77.15,77.11,77.12,66811.0,69.513,69.531,69.4949,69.5039,66811.0
2019-04-12 13:10:00,77.12,77.17,77.12,77.16,48752.0,69.5039,69.549,69.5039,69.54,48752.0
2019-04-12 13:20:00,77.16,77.18,77.14,77.15,53438.0,69.54,69.558,69.522,69.531,53438.0
2019-04-12 13:30:00,77.15,77.17,77.11,77.16,64596.0,69.531,69.549,69.4949,69.54,64596.0
2019-04-12 13:40:00,77.16,77.16,77.1,77.11,64452.0,69.54,69.54,69.4859,69.4949,64452.0
2019-04-12 13:50:00,77.11,77.12,77.09,77.11,103382.0,69.4949,69.5039,69.4769,69.4949,103382.0
2019-04-12 14:00:00,77.12,77.17,77.09,77.15,175882.0,69.5039,69.549,69.4769,69.531,175882.0
2019-04-12 14:10:00,77.15,77.17,77.12,77.15,45578.0,69.531,69.549,69.5039,69.531,45578.0
2019-04-12 14:20:00,77.14,77.2,77.13,77.14,70963.0,69.522,69.576,69.513,69.522,70963.0
2019-04-12 14:30:00,77.14,77.18,77.13,77.17,235634.0,69.522,69.558,69.513,69.549,235634.0
2019-04-12 14:40:00,77.17,77.19,77.12,77.13,559341.0,69.549,69.567,69.5039,69.513,559341.0
2019-04-12 14:50:00,77.13,77.16,77.11,77.15,82112.0,69.513,69.54,69.4949,69.531,82112.0
2019-04-12 15:00:00,77.15,77.17,77.12,77.15,131440.0,69.531,69.549,69.5039,69.531,131440.0
2019-04-12 15:10:00,77.16,77.23,77.15,77.19,516137.0,69.54,69.6031,69.531,69.567,516137.0
2019-04-12 15:20:00,77.19,77.22,77.16,77.21,450541.0,69.567,69.5941,69.54,69.5851,450541.0
2019-04-12 15:30:00,77.21,77.28,77.19,77.27,307466.0,69.5851,69.6481,69.567,69.6391,307466.0
2019-04-12 15:40:00,77.27,77.28,77.21,77.24,340133.0,69.6391,69.6481,69.5851,69.6121,340133.0
2019-04-12 15:50:00,77.24,77.28,77.2,77.27,861042.0,69.6121,69.6481,69.576,69.6391,861042.0
2019-04-15 09:30:00,77.17,77.33,76.96,76.99,887718.0,69.549,69.6932,69.3597,69.3868,887718.0
2019-04-15 09:40:00,76.98,77.07,76.98,76.99,157039.0,69.3778,69.4589,69.3778,69.3868,157039.0
2019-04-15 09:50:00,76.99,77.12,76.92,77.06,260935.0,69.3868,69.5039,69.3237,69.4499,260935.0
2019-04-15 10:00:00,77.06,77.16,77.02,77.03,181743.0,69.4499,69.54,69.4138,69.4228,181743.0
2019-04-15 10:10:00,77.02,77.06,76.95,76.98,108105.0,69.4138,69.4499,69.3507,69.3778,108105.0
2019-04-15 10:20:00,76.98,76.99,76.91,76.91,68680.0,69.3778,69.3868,69.3147,69.3147,68680.0
2019-04-15 10:30:00,76.9,76.92,76.85,76.89,119929.0,69.3057,69.3237,69.2606,69.2967,119929.0
2019-04-15 10:40:00,76.89,76.9,76.79,76.81,133822.0,69.2967,69.3057,69.2065,69.2246,133822.0
2019-04-15 10:50:00,76.82,76.87,76.8,76.82,168230.0,69.2336,69.2786,69.2155,69.2336,168230.0
2019-04-15 11:00:00,76.83,76.86,76.77,76.84,98888.0,69.2426,69.2696,69.1885,69.2516,98888.0
2019-04-15 11:10:00,76.84,76.94,76.84,76.89,102502.0,69.2516,69.3417,69.2516,69.2967,102502.0
2019-04-15 11:20:00,76.89,76.92,76.84,76.86,328995.0,69.2967,69.3237,69.2516,69.2696,328995.0
2019-04-15 11:30:00,76.86,76.86,76.79,76.81,324088.0,69.2696,69.2696,69.2065,69.2246,324088.0
2019-04-15 11:40:00,76.8,76.82,76.75,76.82,107664.0,69.2155,69.2336,69.1705,69.2336,107664.0
2019-04-15 11:50:00,76.82,76.85,76.78,76.78,57017.0,69.2336,69.2606,69.1975,69.1975,57017.0
2019-04-15 12:00:00,76.78,76.8,76.73,76.76,91490.0,69.1975,69.2155,69.1525,69.1795,91490.0
2019-04-15 12:10:00,76.76,76.79,76.74,76.79,101957.0,69.1795,69.2065,69.1615,69.2065,101957.0
2019-04-15 12:20:00,76.8,76.84,76.8,76.82,56642.0,69.2155,69.2516,69.2155,69.2336,56642.0
2019-04-15 12:30:00,76.82,76.86,76.8,76.85,81876.0,69.2336,69.2696,69.2155,69.2606,81876.0
2019-04-15 12:40:00,76.84,76.86,76.81,76.82,71943.0,69.2516,69.2696,69.2246,69.2336,71943.0
2019-04-15 12:50:00,76.82,76.86,76.81,76.84,77942.0,69.2336,69.2696,69.2246,69.2516,77942.0
2019-04-15 13:00:00,76.83,76.89,76.82,76.86,200597.0,69.2426,69.2967,69.2336,69.2696,200597.0
2019-04-15 13:10:00,76.87,76.88,76.84,76.87,130276.0,69.2786,69.2876,69.2516,69.2786,130276.0
2019-04-15 13:20:00,76.87,76.9,76.85,76.9,86060.0,69.2786,69.3057,69.2606,69.3057,86060.0
2019-04-15 13:30:00,76.9,76.94,76.89,76.89,163868.0,69.3057,69.3417,69.2967,69.2967,163868.0
2019-04-15 13:40:00,76.9,76.92,76.85,76.88,293134.0,69.3057,69.3237,69.2606,69.2876,293134.0
2019-04-15 13:50:00,76.88,76.89,76.86,76.88,61526.0,69.2876,69.2967,69.2696,69.2876,61526.0
2019-04-15 14:00:00,76.88,76.92,76.87,76.91,75188.0,69.2876,69.3237,69.2786,69.3147,75188.0
2019-04-15 14:10:00,76.91,76.92,76.88,76.88,138858.0,69.3147,69.3237,69.2876,69.2876,138858.0
2019-04-15 14:20:00,76.88,76.89,76.86,76.88,81760.0,69.2876,69.2967,69.2696,69.2876,81760.0
2019-04-15 14:30:00,76.89,76.9,76.82,76.82,67033.0,69.2967,69.3057,69.2336,69.2336,67033.0
2019-04-15 14:40:00,76.82,76.84,76.8,76.8,78558.0,69.2336,69.2516,69.2155,69.2155,78558.0
2019-04-15 14:50:00,76.8,76.86,76.79,76.86,128965.0,69.2155,69.2696,69.2065,69.2696,128965.0
2019-04-15 15:00:00,76.86,76.9,76.84,76.89,93840.0,69.2696,69.3057,69.2516,69.2967,93840.0
2019-04-15 15:10:00,76.89,76.9,76.86,76.87,80817.0,69.2967,69.3057,69.2696,69.2786,80817.0
2019-04-15 15:20:00,76.87,76.89,76.84,76.87,73614.0,69.2786,69.2967,69.2516,69.2786,73614.0
2019-04-15 15:30:00,76.87,76.87,76.78,76.8,338920.0,69.2786,69.2786,69.1975,69.2155,338920.0
2019-04-15 15:40:00,76.79,76.83,76.77,76.82,449177.0,69.2065,69.2426,69.1885,69.2336,449177.0
2019-04-15 15:50:00,76.82,76.91,76.8,76.86,833594.0,69.2336,69.3147,69.2155,69.2696,833594.0
2019-04-16 09:30:00,77.19,77.2,77.0,77.14,346805.0,69.567,69.576,69.3958,69.522,346805.0
2019-04-16 09:40:00,77.15,77.19,77.0,77.02,297938.0,69.531,69.567,69.3958,69.4138,297938.0
2019-04-16 09:50:00,77.02,77.04,76.93,77.01,142797.0,69.4138,69.4318,69.3327,69.4048,142797.0
2019-04-16 10:00:00,77.01,77.07,76.96,76.97,230318.0,69.4048,69.4589,69.3597,69.3688,230318.0
2019-04-16 10:10:00,76.97,77.07,76.96,77.03,115924.0,69.3688,69.4589,69.3597,69.4228,115924.0
2019-04-16 10:20:00,77.04,77.06,76.98,77.05,87783.0,69.4318,69.4499,69.3778,69.4409,87783.0
2019-04-16 10:30:00,77.04,77.05,76.99,77.0,160299.0,69.4318,69.4409,69.3868,69.3958,160299.0
2019-04-16 10:40:00,77.0,77.08,77.0,77.03,153419.0,69.3958,69.4679,69.3958,69.4228,153419.0
2019-04-16 10:50:00,77.03,77.09,77.01,77.05,223116.0,69.4228,69.4769,69.4048,69.4409,223116.0
2019-04-16 11:00:00,77.05,77.12,77.03,77.09,118736.0,69.4409,69.5039,69.4228,69.4769,118736.0
2019-04-16 11:10:00,77.09,77.16,77.08,77.15,70166.0,69.4769,69.54,69.4679,69.531,70166.0
2019-04-16 11:20:00,77.15,77.19,77.13,77.17,64254.0,69.531,69.567,69.513,69.549,64254.0
2019-04-16 11:30:00,77.16,77.17,77.1,77.11,160435.0,69.54,69.549,69.4859,69.4949,160435.0
2019-04-16 11:40:00,77.11,77.16,77.1,77.14,81807.0,69.4949,69.54,69.4859,69.522,81807.0
2019-04-16 11:50:00,77.14,77.2,77.14,77.17,120229.0,69.522,69.576,69.522,69.549,120229.0
2019-04-16 12:00:00,77.18,77.22,77.17,77.18,133831.0,69.558,69.5941,69.549,69.558,133831.0
2019-04-16 12:10:00,77.18,77.22,77.16,77.18,85122.0,69.558,69.5941,69.54,69.558,85122.0
2019-04-16 12:20:00,77.18,77.19,77.12,77.16,67529.0,69.558,69.567,69.5039,69.54,67529.0
2019-04-16 12:30:00,77.16,77.17,77.12,77.15,62783.0,69.54,69.549,69.5039,69.531,62783.0
2019-04-16 12:40:00,77.15,77.17,77.12,77.14,87301.0,69.531,69.549,69.5039,69.522,87301.0
2019-04-16 12:50:00,77.15,77.21,77.14,77.19,94975.0,69.531,69.5851,69.522,69.567,94975.0
2019-04-16 13:00:00,77.19,77.2,77.17,77.19,46836.0,69.567,69.576,69.549,69.567,46836.0
2019-04-16 13:10:00,77.19,77.19,77.15,77.17,72068.0,69.567,69.567,69.531,69.549,72068.0
2019-04-16 13:20:00,77.17,77.19,77.14,77.15,52633.0,69.549,69.567,69.522,69.531,52633.0
2019-04-16 13:30:00,77.15,77.2,77.15,77.19,47992.0,69.531,69.576,69.531,69.567,47992.0
2019-04-16 13:40:00,77.19,77.2,77.16,77.17,245425.0,69.567,69.576,69.54,69.549,245425.0
2019-04-16 13:50:00,77.16,77.19,77.14,77.19,66220.0,69.54,69.567,69.522,69.567,66220.0
2019-04-16 14:00:00,77.19,77.3,77.13,77.26,200695.0,69.567,69.6662,69.513,69.6301,200695.0
2019-04-16 14:10:00,77.26,77.28,77.19,77.23,174833.0,69.6301,69.6481,69.567,69.6031,174833.0
2019-04-16 14:20:00,77.23,77.3,77.21,77.28,138156.0,69.6031,69.6662,69.5851,69.6481,138156.0
2019-04-16 14:30:00,77.29,77.42,77.29,77.37,141383.0,69.6572,69.7743,69.6572,69.7293,141383.0
2019-04-16 14:40:00,77.37,77.4,77.35,77.38,90118.0,69.7293,69.7563,69.7112,69.7383,90118.0
2019-04-16 14:50:00,77.38,77.4,77.34,77.37,139454.0,69.7383,69.7563,69.7022,69.7293,139454.0
2019-04-16 15:00:00,77.38,77.4,77.35,77.35,140062.0,69.7383,69.7563,69.7112,69.7112,140062.0
2019-04-16 15:10:00,77.36,77.37,77.33,77.34,164279.0,69.7202,69.7293,69.6932,69.7022,164279.0
2019-04-16 15:20:00,77.34,77.38,77.33,77.38,234571.0,69.7022,69.7383,69.6932,69.7383,234571.0
2019-04-16 15:30:00,77.37,77.38,77.17,77.24,447087.0,69.7293,69.7383,69.549,69.6121,447087.0
2019-04-16 15:40:00,77.23,77.29,77.2,77.28,272541.0,69.6031,69.6572,69.576,69.6481,272541.0
2019-04-16 15:50:00,77.28,77.33,77.24,77.32,907936.0,69.6481,69.6932,69.6121,69.6842,907936.0
2019-04-17 09:30:00,77.78,77.98,77.78,77.95,495101.0,70.0988,70.279,70.0988,70.252,495101.0
2019-04-17 09:40:00,77.94,77.99,77.87,77.91,197274.0,70.243,70.288,70.1799,70.2159,197274.0
2019-04-17 09:50:00,77.92,77.96,77.83,77.89,209796.0,70.2249,70.261,70.1438,70.1979,209796.0
2019-04-17 10:00:00,77.89,77.91,77.58,77.6,320125.0,70.1979,70.2159,69.9185,69.9365,320125.0
2019-04-17 10:10:00,77.6,77.62,77.45,77.46,266601.0,69.9365,69.9546,69.8014,69.8104,266601.0
2019-04-17 10:20:00,77.46,77.69,77.46,77.68,148921.0,69.8104,70.0177,69.8104,70.0086,148921.0
2019-04-17 10:30:00,77.68,77.78,77.66,77.67,278801.0,70.0086,70.0988,69.9906,69.9996,278801.0
2019-04-17 10:40:00,77.67,77.74,77.66,77.69,91113.0,69.9996,70.0627,69.9906,70.0177,91113.0
2019-04-17 10:50:00,77.7,77.7,77.56,77.58,175248.0,70.0267,70.0267,69.9005,69.9185,175248.0
2019-04-17 11:00:00,77.58,77.65,77.55,77.61,150445.0,69.9185,69.9816,69.8915,69.9456,150445.0
2019-04-17 11:10:00,77.61,77.63,77.56,77.62,91405.0,69.9456,69.9636,69.9005,69.9546,91405.0
2019-04-17 11:20:00,77.61,77.61,77.49,77.49,83127.0,69.9456,69.9456,69.8374,69.8374,83127.0
2019-04-17 11:30:00,77.49,77.53,77.43,77.5,168658.0,69.8374,69.8735,69.7833,69.8464,168658.0
2019-04-17 11:40:00,77.49,77.62,77.49,77.6,134340.0,69.8374,69.9546,69.8374,69.9365,134340.0
2019-04-17 11:50:00,77.61,77.63,77.52,77.54,88118.0,69.9456,69.9636,69.8644,69.8825,88118.0
2019-04-17 12:00:00,77.54,77.55,77.46,77.49,134771.0,69.8825,69.8915,69.8104,69.8374,134771.0
2019-04-17 12:10:00,77.48,77.5,77.44,77.48,75452.0,69.8284,69.8464,69.7923,69.8284,75452.0
2019-04-17 12:20:00,77.48,77.57,77.46,77.55,74114.0,69.8284,69.9095,69.8104,69.8915,74114.0
2019-04-17 12:30:00,77.56,77.59,77.51,77.57,76260.0,69.9005,69.9275,69.8554,69.9095,76260.0
2019-04-17 12:40:00,77.57,77.58,77.5,77.52,120940.0,69.9095,69.9185,69.8464,69.8644,120940.0
2019-04-17 12:50:00,77.53,77.57,77.51,77.52,84123.0,69.8735,69.9095,69.8554,69.8644,84123.0
2019-04-17 13:00:00,77.52,77.58,77.51,77.58,108431.0,69.8644,69.9185,69.8554,69.9185,108431.0
2019-04-17 13:10:00,77.57,77.58,77.52,77.53,80563.0,69.9095,69.9185,69.8644,69.8735,80563.0
2019-04-17 13:20:00,77.53,77.6,77.49,77.51,220259.0,69.8735,69.9365,69.8374,69.8554,220259.0
2019-04-17 13:30:00,77.52,77.58,77.5,77.55,70282.0,69.8644,69.9185,69.8464,69.8915,70282.0
2019-04-17 13:40:00,77.56,77.57,77.51,77.52,49775.0,69.9005,69.9095,69.8554,69.8644,49775.0
2019-04-17 13:50:00,77.52,77.52,77.47,77.5,65715.0,69.8644,69.8644,69.8194,69.8464,65715.0
2019-04-17 14:00:00,77.51,77.52,77.47,77.48,367050.0,69.8554,69.8644,69.8194,69.8284,367050.0
2019-04-17 14:10:00,77.48,77.52,77.4,77.51,227054.0,69.8284,69.8644,69.7563,69.8554,227054.0
2019-04-17 14:20:00,77.51,77.53,77.4,77.42,274099.0,69.8554,69.8735,69.7563,69.7743,274099.0
2019-04-17 14:30:00,77.42,77.5,77.41,77.48,134060.0,69.7743,69.8464,69.7653,69.8284,134060.0
2019-04-17 14:40:00,77.49,77.49,77.44,77.48,91597.0,69.8374,69.8374,69.7923,69.8284,91597.0
2019-04-17 14:50:00,77.49,77.56,77.49,77.53,94841.0,69.8374,69.9005,69.8374,69.8735,94841.0
2019-04-17 15:00:00,77.53,77.56,77.49,77.52,348437.0,69.8735,69.9005,69.8374,69.8644,348437.0
2019-04-17 15:10:00,77.52,77.55,77.5,77.54,118671.0,69.8644,69.8915,69.8464,69.8825,118671.0
2019-04-17 15:20:00,77.53,77.55,77.52,77.54,189389.0,69.8735,69.8915,69.8644,69.8825,189389.0
2019-04-17 15:30:00,77.53,77.55,77.5,77.54,848844.0,69.8735,69.8915,69.8464,69.8825,848844.0
2019-04-17 15:40:00,77.54,77.58,77.48,77.52,327389.0,69.8825,69.9185,69.8284,69.8644,327389.0
2019-04-17 15:50:00,77.51,77.55,77.42,77.43,943044.0,69.8554,69.8915,69.7743,69.7833,943044.0
2019-04-18 09:30:00,77.74,78.05,77.73,78.04,639765.0,70.0627,70.3421,70.0537,70.3331,639765.0
2019-04-18 09:40:00,78.04,78.33,78.04,78.3,768336.0,70.3331,70.5944,70.3331,70.5674,768336.0
2019-04-18 09:50:00,78.3,78.42,78.25,78.28,654635.0,70.5674,70.6756,70.5223,70.5494,654635.0
2019-04-18 10:00:00,78.29,78.29,78.09,78.09,558142.0,70.5584,70.5584,70.3781,70.3781,558142.0
2019-04-18 10:10:00,78.09,78.15,78.04,78.08,214762.0,70.3781,70.4322,70.3331,70.3691,214762.0
2019-04-18 10:20:00,78.07,78.12,77.97,78.11,389398.0,70.3601,70.4052,70.27,70.3962,389398.0
2019-04-18 10:30:00,78.11,78.12,78.02,78.05,450815.0,70.3962,70.4052,70.3151,70.3421,450815.0
2019-04-18 10:40:00,78.05,78.05,77.9,77.93,213702.0,70.3421,70.3421,70.2069,70.2339,213702.0
2019-04-18 10:50:00,77.93,78.05,77.88,78.04,289615.0,70.2339,70.3421,70.1889,70.3331,289615.0
2019-04-18 11:00:00,78.05,78.19,78.02,78.17,549895.0,70.3421,70.4683,70.3151,70.4502,549895.0
2019-04-18 11:10:00,78.18,78.18,78.01,78.07,245425.0,70.4593,70.4593,70.306,70.3601,245425.0
2019-04-18 11:20:00,78.06,78.06,77.93,77.98,1952477.0,70.3511,70.3511,70.2339,70.279,1952477.0
2019-04-18 11:30:00,77.99,78.03,77.95,78.02,272693.0,70.288,70.3241,70.252,70.3151,272693.0
2019-04-18 11:40:00,78.01,78.15,78.01,78.14,88567.0,70.306,70.4322,70.306,70.4232,88567.0
2019-04-18 11:50:00,78.13,78.23,78.1,78.21,118283.0,70.4142,70.5043,70.3872,70.4863,118283.0
2019-04-18 12:00:00,78.22,78.25,78.19,78.22,224956.0,70.4953,70.5223,70.4683,70.4953,224956.0
2019-04-18 12:10:00,78.21,78.25,78.21,78.25,139098.0,70.4863,70.5223,70.4863,70.5223,139098.0
2019-04-18 12:20:00,78.25,78.28,78.24,78.26,105521.0,70.5223,70.5494,70.5133,70.5314,105521.0
2019-04-18 12:30:00,78.26,78.31,78.25,78.25,96119.0,70.5314,70.5764,70.5223,70.5223,96119.0
2019-04-18 12:40:00,78.25,78.3,78.24,78.3,78622.0,70.5223,70.5674,70.5133,70.5674,78622.0
2019-04-18 12:50:00,78.29,78.3,78.26,78.26,99984.0,70.5584,70.5674,70.5314,70.5314,99984.0
2019-04-18 13:00:00,78.26,78.27,78.22,78.23,50767.0,70.5314,70.5404,70.4953,70.5043,50767.0
2019-04-18 13:10:00,78.23,78.26,78.22,78.26,56403.0,70.5043,70.5314,70.4953,70.5314,56403.0
2019-04-18 13:20:00,78.25,78.28,78.24,78.28,42301.0,70.5223,70.5494,70.5133,70.5494,42301.0
2019-04-18 13:30:00,78.28,78.29,78.24,78.25,52282.0,70.5494,70.5584,70.5133,70.5223,52282.0
2019-04-18 13:40:00,78.25,78.32,78.24,78.31,39366.0,70.5223,70.5854,70.5133,70.5764,39366.0
2019-04-18 13:50:00,78.32,78.35,78.32,78.35,37313.0,70.5854,70.6125,70.5854,70.6125,37313.0
2019-04-18 14:00:00,78.35,78.4,78.34,78.4,95176.0,70.6125,70.6575,70.6035,70.6575,95176.0
2019-04-18 14:10:00,78.39,78.4,78.35,78.37,50149.0,70.6485,70.6575,70.6125,70.6305,50149.0
2019-04-18 14:20:00,78.37,78.39,78.35,78.39,62669.0,70.6305,70.6485,70.6125,70.6485,62669.0
2019-04-18 14:30:00,78.39,78.41,78.35,78.35,138023.0,70.6485,70.6665,70.6125,70.6125,138023.0
2019-04-18 14:40:00,78.36,78.41,78.32,78.35,193920.0,70.6215,70.6665,70.5854,70.6125,193920.0
2019-04-18 14:50:00,78.35,78.4,78.34,78.39,137171.0,70.6125,70.6575,70.6035,70.6485,137171.0
2019-04-18 15:00:00,78.39,78.39,78.31,78.31,82486.0,70.6485,70.6485,70.5764,70.5764,82486.0
2019-04-18 15:10:00,78.31,78.35,78.3,78.34,111499.0,70.5764,70.6125,70.5674,70.6035,111499.0
2019-04-18 15:20:00,78.33,78.38,78.33,78.38,147742.0,70.5944,70.6395,70.5944,70.6395,147742.0
2019-04-18 15:30:00,78.38,78.38,78.3,78.32,637363.0,70.6395,70.6395,70.5674,70.5854,637363.0
2019-04-18 15:40:00,78.31,78.33,78.29,78.31,831939.0,70.5764,70.5944,70.5584,70.5764,831939.0
2019-04-18 15:50:00,78.3,78.33,78.21,78.31,1449547.0,70.5674,70.5944,70.4863,70.5764,1449547.0
2019-04-22 09:30:00,78.19,78.19,77.69,77.87,551076.0,70.4683,70.4683,70.0177,70.1799,551076.0
2019-04-22 09:40:00,77.86,78.06,77.86,78.04,287198.0,70.1709,70.3511,70.1709,70.3331,287198.0
2019-04-22 09:50:00,78.04,78.06,77.99,78.01,136454.0,70.3331,70.3511,70.288,70.306,136454.0
2019-04-22 10:00:00,78.02,78.05,77.92,77.94,170245.0,70.3151,70.3421,70.2249,70.243,170245.0
2019-04-22 10:10:00,77.93,77.99,77.91,77.96,238888.0,70.2339,70.288,70.2159,70.261,238888.0
2019-04-22 10:20:00,77.97,78.08,77.96,78.04,127392.0,70.27,70.3691,70.261,70.3331,127392.0
2019-04-22 10:30:00,78.05,78.13,78.04,78.11,227928.0,70.3421,70.4142,70.3331,70.3962,227928.0
2019-04-22 10:40:00,78.11,78.17,78.09,78.17,156716.0,70.3962,70.4502,70.3781,70.4502,156716.0
2019-04-22 10:50:00,78.17,78.18,78.07,78.11,160203.0,70.4502,70.4593,70.3601,70.3962,160203.0
2019-04-22 11:00:00,78.11,78.12,78.0,78.06,112061.0,70.3962,70.4052,70.297,70.3511,112061.0
2019-04-22 11:10:00,78.06,78.12,78.06,78.11,164711.0,70.3511,70.4052,70.3511,70.3962,164711.0
2019-04-22 11:20:00,78.11,78.18,78.11,78.15,77586.0,70.3962,70.4593,70.3962,70.4322,77586.0
2019-04-22 11:30:00,78.15,78.23,78.14,78.2,196046.0,70.4322,70.5043,70.4232,70.4773,196046.0
2019-04-22 11:40:00,78.21,78.25,78.18,78.22,124836.0,70.4863,70.5223,70.4593,70.4953,124836.0
2019-04-22 11:50:00,78.22,78.24,78.2,78.21,84339.0,70.4953,70.5133,70.4773,70.4863,84339.0
2019-04-22 12:00:00,78.21,78.22,78.14,78.15,59603.0,70.4863,70.4953,70.4232,70.4322,59603.0
2019-04-22 12:10:00,78.16,78.18,78.1,78.11,67304.0,70.4412,70.4593,70.3872,70.3962,67304.0
2019-04-22 12:20:00,78.11,78.16,78.08,78.15,68783.0,70.3962,70.4412,70.3691,70.4322,68783.0
2019-04-22 12:30:00,78.15,78.17,78.11,78.13,48681.0,70.4322,70.4502,70.3962,70.4142,48681.0
2019-04-22 12:40:00,78.14,78.16,78.12,78.14,38698.0,70.4232,70.4412,70.4052,70.4232,38698.0
2019-04-22 12:50:00,78.13,78.18,78.09,78.17,179608.0,70.4142,70.4593,70.3781,70.4502,179608.0
2019-04-22 13:00:00,78.17,78.18,78.1,78.12,42808.0,70.4502,70.4593,70.3872,70.4052,42808.0
2019-04-22 13:10:00,78.12,78.13,78.07,78.1,45040.0,70.4052,70.4142,70.3601,70.3872,45040.0
2019-04-22 13:20:00,78.1,78.12,78.07,78.1,181197.0,70.3872,70.4052,70.3601,70.3872,181197.0
2019-04-22 13:30:00,78.09,78.1,78.06,78.09,70473.0,70.3781,70.3872,70.3511,70.3781,70473.0
2019-04-22 13:40:00,78.1,78.14,78.09,78.13,48108.0,70.3872,70.4232,70.3781,70.4142,48108.0
2019-04-22 13:50:00,78.13,78.13,78.07,78.1,85246.0,70.4142,70.4142,70.3601,70.3872,85246.0
2019-04-22 14:00:00,78.11,78.11,78.05,78.09,83256.0,70.3962,70.3962,70.3421,70.3781,83256.0
2019-04-22 14:10:00,78.09,78.12,78.08,78.11,94841.0,70.3781,70.4052,70.3691,70.3962,94841.0
2019-04-22 14:20:00,78.1,78.13,78.07,78.11,74097.0,70.3872,70.4142,70.3601,70.3962,74097.0
2019-04-22 14:30:00,78.11,78.11,78.02,78.03,65185.0,70.3962,70.3962,70.3151,70.3241,65185.0
2019-04-22 14:40:00,78.03,78.07,78.02,78.04,141816.0,70.3241,70.3601,70.3151,70.3331,141816.0
2019-04-22 14:50:00,78.05,78.07,78.02,78.03,92594.0,70.3421,70.3601,70.3151,70.3241,92594.0
2019-04-22 15:00:00,78.03,78.04,77.96,77.98,198824.0,70.3241,70.3331,70.261,70.279,198824.0
2019-04-22 15:10:00,77.98,78.04,77.98,78.04,151623.0,70.279,70.3331,70.279,70.3331,151623.0
2019-04-22 15:20:00,78.03,78.04,77.97,77.98,119787.0,70.3241,70.3331,70.27,70.279,119787.0
2019-04-22 15:30:00,77.98,78.02,77.97,78.01,277058.0,70.279,70.3151,70.27,70.306,277058.0
2019-04-22 15:40:00,78.0,78.07,77.99,78.06,240236.0,70.297,70.3601,70.288,70.3511,240236.0
2019-04-22 15:50:00,78.07,78.1,78.02,78.07,656484.0,70.3601,70.3872,70.3151,70.3601,656484.0
2019-04-23 09:30:00,78.3,78.42,78.2,78.31,1897908.0,70.5674,70.6756,70.4773,70.5764,1897908.0
2019-04-23 09:40:00,78.31,78.46,78.29,78.45,209141.0,70.5764,70.7116,70.5584,70.7026,209141.0
2019-04-23 09:50:00,78.45,78.52,78.42,78.47,175096.0,70.7026,70.7657,70.6756,70.7206,175096.0
2019-04-23 10:00:00,78.47,78.59,78.47,78.51,454451.0,70.7206,70.8288,70.7206,70.7567,454451.0
2019-04-23 10:10:00,78.51,78.6,78.49,78.55,158514.0,70.7567,70.8378,70.7386,70.7927,158514.0
2019-04-23 10:20:00,78.55,78.62,78.52,78.61,109787.0,70.7927,70.8558,70.7657,70.8468,109787.0
2019-04-23 10:30:00,78.61,78.62,78.45,78.47,138872.0,70.8468,70.8558,70.7026,70.7206,138872.0
2019-04-23 10:40:00,78.47,78.52,78.35,78.36,992138.0,70.7206,70.7657,70.6125,70.6215,992138.0
2019-04-23 10:50:00,78.35,78.45,78.33,78.45,289201.0,70.6125,70.7026,70.5944,70.7026,289201.0
2019-04-23 11:00:00,78.45,78.61,78.44,78.6,384694.0,70.7026,70.8468,70.6936,70.8378,384694.0
2019-04-23 11:10:00,78.61,78.68,78.59,78.64,675647.0,70.8468,70.9099,70.8288,70.8738,675647.0
2019-04-23 11:20:00,78.64,78.67,78.54,78.65,546493.0,70.8738,70.9009,70.7837,70.8828,546493.0
2019-04-23 11:30:00,78.64,78.73,78.63,78.68,263517.0,70.8738,70.9549,70.8648,70.9099,263517.0
2019-04-23 11:40:00,78.68,78.69,78.59,78.67,348325.0,70.9099,70.9189,70.8288,70.9009,348325.0
2019-04-23 11:50:00,78.67,78.74,78.64,78.7,239924.0,70.9009,70.964,70.8738,70.9279,239924.0
2019-04-23 12:00:00,78.7,78.91,78.7,78.89,289062.0,70.9279,71.1172,70.9279,71.0991,289062.0
2019-04-23 12:10:00,78.88,78.91,78.86,78.89,226076.0,71.0901,71.1172,71.0721,71.0991,226076.0
2019-04-23 12:20:00,78.89,78.89,78.81,78.84,139400.0,71.0991,71.0991,71.027,71.0541,139400.0
2019-04-23 12:30:00,78.84,78.85,78.78,78.81,225043.0,71.0541,71.0631,71.0,71.027,225043.0
2019-04-23 12:40:00,78.82,78.83,78.78,78.78,158342.0,71.0361,71.0451,71.0,71.0,158342.0
2019-04-23 12:50:00,78.78,78.81,78.74,78.79,181067.0,71.0,71.027,70.964,71.009,181067.0
2019-04-23 13:00:00,78.79,78.83,78.78,78.82,147025.0,71.009,71.0451,71.0,71.0361,147025.0
2019-04-23 13:10:00,78.83,78.88,78.83,78.86,193235.0,71.0451,71.0901,71.0451,71.0721,193235.0
2019-04-23 13:20:00,78.86,78.88,78.83,78.84,99268.0,71.0721,71.0901,71.0451,71.0541,99268.0
2019-04-23 13:30:00,78.83,78.84,78.79,78.82,139092.0,71.0451,71.0541,71.009,71.0361,139092.0
2019-04-23 13:40:00,78.82,78.85,78.79,78.84,86861.0,71.0361,71.0631,71.009,71.0541,86861.0
2019-04-23 13:50:00,78.83,78.84,78.81,78.82,45185.0,71.0451,71.0541,71.027,71.0361,45185.0
2019-04-23 14:00:00,78.82,78.84,78.76,78.79,116766.0,71.0361,71.0541,70.982,71.009,116766.0
2019-04-23 14:10:00,78.8,78.81,78.75,78.77,57601.0,71.018,71.027,70.973,70.991,57601.0
2019-04-23 14:20:00,78.76,78.77,78.69,78.73,107006.0,70.982,70.991,70.9189,70.9549,107006.0
2019-04-23 14:30:00,78.72,78.75,78.71,78.71,87300.0,70.9459,70.973,70.9369,70.9369,87300.0
2019-04-23 14:40:00,78.72,78.74,78.69,78.71,219366.0,70.9459,70.964,70.9189,70.9369,219366.0
2019-04-23 14:50:00,78.7,78.73,78.67,78.69,150171.0,70.9279,70.9549,70.9009,70.9189,150171.0
2019-04-23 15:00:00,78.69,78.73,78.64,78.7,279303.0,70.9189,70.9549,70.8738,70.9279,279303.0
2019-04-23 15:10:00,78.7,78.74,78.7,78.73,279863.0,70.9279,70.964,70.9279,70.9549,279863.0
2019-04-23 15:20:00,78.73,78.74,78.7,78.72,244289.0,70.9549,70.964,70.9279,70.9459,244289.0
2019-04-23 15:30:00,78.72,78.76,78.7,78.73,241992.0,70.9459,70.982,70.9279,70.9549,241992.0
2019-04-23 15:40:00,78.73,78.75,78.72,78.74,426306.0,70.9549,70.973,70.9459,70.964,426306.0
2019-04-23 15:50:00,78.73,78.79,78.72,78.76,1539056.0,70.9549,71.009,70.9459,70.982,1539056.0
2019-04-24 09:30:00,78.75,78.91,78.75,78.77,404165.0,70.973,71.1172,70.973,70.991,404165.0
2019-04-24 09:40:00,78.76,78.78,78.56,78.66,323733.0,70.982,71.0,70.8017,70.8919,323733.0
2019-04-24 09:50:00,78.66,78.77,78.62,78.75,249778.0,70.8919,70.991,70.8558,70.973,249778.0
2019-04-24 10:00:00,78.74,78.78,78.68,78.7,227156.0,70.964,71.0,70.9099,70.9279,227156.0
2019-04-24 10:10:00,78.71,78.85,78.71,78.81,95374.0,70.9369,71.0631,70.9369,71.027,95374.0
2019-04-24 10:20:00,78.81,78.93,78.8,78.89,394310.0,71.027,71.1352,71.018,71.0991,394310.0
2019-04-24 10:30:00,78.88,78.95,78.85,78.91,647194.0,71.0901,71.1532,71.0631,71.1172,647194.0
2019-04-24 10:40:00,78.89,78.93,78.83,78.88,365900.0,71.0991,71.1352,71.0451,71.0901,365900.0
2019-04-24 10:50:00,78.88,78.89,78.82,78.87,232602.0,71.0901,71.0991,71.0361,71.0811,232602.0
2019-04-24 11:00:00,78.87,78.88,78.76,78.79,250774.0,71.0811,71.0901,70.982,71.009,250774.0
2019-04-24 11:10:00,78.79,78.79,78.64,78.69,221208.0,71.009,71.009,70.8738,70.9189,221208.0
2019-04-24 11:20:00,78.69,78.69,78.55,78.58,165482.0,70.9189,70.9189,70.7927,70.8198,165482.0
2019-04-24 11:30:00,78.58,78.66,78.55,78.65,107503.0,70.8198,70.8919,70.7927,70.8828,107503.0
2019-04-24 11:40:00,78.64,78.69,78.63,78.64,138452.0,70.8738,70.9189,70.8648,70.8738,138452.0
2019-04-24 11:50:00,78.65,78.71,78.62,78.66,85709.0,70.8828,70.9369,70.8558,70.8919,85709.0
2019-04-24 12:00:00,78.65,78.66,78.58,78.63,171314.0,70.8828,70.8919,70.8198,70.8648,171314.0
2019-04-24 12:10:00,78.62,78.67,78.6,78.63,85615.0,70.8558,70.9009,70.8378,70.8648,85615.0
2019-04-24 12:20:00,78.64,78.68,78.64,78.66,91661.0,70.8738,70.9099,70.8738,70.8919,91661.0
2019-04-24 12:30:00,78.66,78.7,78.65,78.67,101458.0,70.8919,70.9279,70.8828,70.9009,101458.0
2019-04-24 12:40:00,78.67,78.71,78.67,78.7,55685.0,70.9009,70.9369,70.9009,70.9279,55685.0
2019-04-24 12:50:00,78.7,78.71,78.58,78.59,63280.0,70.9279,70.9369,70.8198,70.8288,63280.0
2019-04-24 13:00:00,78.58,78.58,78.51,78.53,67798.0,70.8198,70.8198,70.7567,70.7747,67798.0
2019-04-24 13:10:00,78.53,78.58,78.48,78.56,69647.0,70.7747,70.8198,70.7296,70.8017,69647.0
2019-04-24 13:20:00,78.56,78.63,78.56,78.6,80652.0,70.8017,70.8648,70.8017,70.8378,80652.0
2019-04-24 13:30:00,78.59,78.62,78.57,78.59,91877.0,70.8288,70.8558,70.8107,70.8288,91877.0
2019-04-24 13:40:00,78.59,78.6,78.51,78.54,117035.0,70.8288,70.8378,70.7567,70.7837,117035.0
2019-04-24 13:50:00,78.54,78.58,78.53,78.55,247948.0,70.7837,70.8198,70.7747,70.7927,247948.0
2019-04-24 14:00:00,78.55,78.6,78.52,78.59,150359.0,70.7927,70.8378,70.7657,70.8288,150359.0
2019-04-24 14:10:00,78.59,78.64,78.58,78.62,123114.0,70.8288,70.8738,70.8198,70.8558,123114.0
2019-04-24 14:20:00,78.62,78.63,78.59,78.59,84116.0,70.8558,70.8648,70.8288,70.8288,84116.0
2019-04-24 14:30:00,78.59,78.62,78.57,78.61,43149.0,70.8288,70.8558,70.8107,70.8468,43149.0
2019-04-24 14:40:00,78.61,78.65,78.61,78.64,43696.0,70.8468,70.8828,70.8468,70.8738,43696.0
2019-04-24 14:50:00,78.64,78.68,78.62,78.62,74275.0,70.8738,70.9099,70.8558,70.8558,74275.0
2019-04-24 15:00:00,78.62,78.67,78.61,78.66,86307.0,70.8558,70.9009,70.8468,70.8919,86307.0
2019-04-24 15:10:00,78.66,78.7,78.65,78.66,112580.0,70.8919,70.9279,70.8828,70.8919,112580.0
2019-04-24 15:20:00,78.66,78.67,78.61,78.64,92388.0,70.8919,70.9009,70.8468,70.8738,92388.0
2019-04-24 15:30:00,78.65,78.66,78.58,78.59,141882.0,70.8828,70.8919,70.8198,70.8288,141882.0
2019-04-24 15:40:00,78.58,78.65,78.56,78.61,191343.0,70.8198,70.8828,70.8017,70.8468,191343.0
2019-04-24 15:50:00,78.6,78.6,78.5,78.51,710822.0,70.8378,70.8378,70.7477,70.7567,710822.0
2019-04-25 09:30:00,77.64,77.66,77.06,77.09,1038855.0,69.9726,69.9906,69.4499,69.4769,1038855.0
2019-04-25 09:40:00,77.08,77.18,76.85,77.09,486663.0,69.4679,69.558,69.2606,69.4769,486663.0
2019-04-25 09:50:00,77.09,77.1,77.0,77.08,301158.0,69.4769,69.4859,69.3958,69.4679,301158.0
2019-04-25 10:00:00,77.08,77.16,77.05,77.06,271908.0,69.4679,69.54,69.4409,69.4499,271908.0
2019-04-25 10:10:00,77.06,77.09,76.86,76.9,230823.0,69.4499,69.4769,69.2696,69.3057,230823.0
2019-04-25 10:20:00,76.9,76.91,76.73,76.77,141932.0,69.3057,69.3147,69.1525,69.1885,141932.0
2019-04-25 10:30:00,76.76,76.76,76.59,76.76,469870.0,69.1795,69.1795,69.0263,69.1795,469870.0
2019-04-25 10:40:00,76.76,76.87,76.73,76.86,201465.0,69.1795,69.2786,69.1525,69.2696,201465.0
2019-04-25 10:50:00,76.87,76.92,76.81,76.86,213602.0,69.2786,69.3237,69.2246,69.2696,213602.0
2019-04-25 11:00:00,76.86,76.98,76.84,76.94,350564.0,69.2696,69.3778,69.2516,69.3417,350564.0
2019-04-25 11:10:00,76.95,77.04,76.93,77.03,227315.0,69.3507,69.4318,69.3327,69.4228,227315.0
2019-04-25 11:20:00,77.02,77.21,77.01,77.17,309162.0,69.4138,69.5851,69.4048,69.549,309162.0
2019-04-25 11:30:00,77.17,77.24,77.13,77.23,527544.0,69.549,69.6121,69.513,69.6031,527544.0
2019-04-25 11:40:00,77.23,77.34,77.22,77.32,139084.0,69.6031,69.7022,69.5941,69.6842,139084.0
2019-04-25 11:50:00,77.32,77.45,77.29,77.37,201754.0,69.6842,69.8014,69.6572,69.7293,201754.0
2019-04-25 12:00:00,77.37,77.4,77.33,77.34,145273.0,69.7293,69.7563,69.6932,69.7022,145273.0
2019-04-25 12:10:00,77.34,77.35,77.29,77.31,159802.0,69.7022,69.7112,69.6572,69.6752,159802.0
2019-04-25 12:20:00,77.3,77.31,77.23,77.23,137834.0,69.6662,69.6752,69.6031,69.6031,137834.0
2019-04-25 12:30:00,77.23,77.28,77.22,77.26,95514.0,69.6031,69.6481,69.5941,69.6301,95514.0
2019-04-25 12:40:00,77.27,77.29,77.19,77.22,231609.0,69.6391,69.6572,69.567,69.5941,231609.0
2019-04-25 12:50:00,77.23,77.3,77.19,77.29,281044.0,69.6031,69.6662,69.567,69.6572,281044.0
2019-04-25 13:00:00,77.3,77.35,77.27,77.28,75740.0,69.6662,69.7112,69.6391,69.6481,75740.0
2019-04-25 13:10:00,77.28,77.28,77.22,77.25,89282.0,69.6481,69.6481,69.5941,69.6211,89282.0
2019-04-25 13:20:00,77.24,77.3,77.24,77.27,62354.0,69.6121,69.6662,69.6121,69.6391,62354.0
2019-04-25 13:30:00,77.28,77.28,77.22,77.24,146059.0,69.6481,69.6481,69.5941,69.6121,146059.0
2019-04-25 13:40:00,77.24,77.25,77.2,77.21,82144.0,69.6121,69.6211,69.576,69.5851,82144.0
2019-04-25 13:50:00,77.2,77.23,77.12,77.21,202166.0,69.576,69.6031,69.5039,69.5851,202166.0
2019-04-25 14:00:00,77.2,77.27,77.2,77.22,224010.0,69.576,69.6391,69.576,69.5941,224010.0
2019-04-25 14:10:00,77.22,77.27,77.19,77.26,205272.0,69.5941,69.6391,69.567,69.6301,205272.0
2019-04-25 14:20:00,77.26,77.26,77.19,77.22,87293.0,69.6301,69.6301,69.567,69.5941,87293.0
2019-04-25 14:30:00,77.22,77.24,77.15,77.19,76501.0,69.5941,69.6121,69.531,69.567,76501.0
2019-04-25 14:40:00,77.18,77.21,77.16,77.17,59441.0,69.558,69.5851,69.54,69.549,59441.0
2019-04-25 14:50:00,77.18,77.18,77.12,77.14,51974.0,69.558,69.558,69.5039,69.522,51974.0
2019-04-25 15:00:00,77.14,77.15,77.04,77.05,159377.0,69.522,69.531,69.4318,69.4409,159377.0
2019-04-25 15:10:00,77.05,77.07,76.98,77.01,198384.0,69.4409,69.4589,69.3778,69.4048,198384.0
2019-04-25 15:20:00,77.0,77.06,77.0,77.04,199895.0,69.3958,69.4499,69.3958,69.4318,199895.0
2019-04-25 15:30:00,77.04,77.09,76.99,77.01,545395.0,69.4318,69.4769,69.3868,69.4048,545395.0
2019-04-25 15:40:00,77.02,77.1,77.01,77.02,495361.0,69.4138,69.4859,69.4048,69.4138,495361.0
2019-04-25 15:50:00,77.03,77.07,76.93,76.94,2758458.0,69.4228,69.4589,69.3327,69.3417,2758458.0
2019-04-26 09:30:00,76.98,77.06,76.84,76.88,211541.0,69.3778,69.4499,69.2516,69.2876,211541.0
2019-04-26 09:40:00,76.88,77.05,76.85,76.98,209575.0,69.2876,69.4409,69.2606,69.3778,209575.0
2019-04-26 09:50:00,76.98,77.02,76.89,76.96,87519.0,69.3778,69.4138,69.2967,69.3597,87519.0
2019-04-26 10:00:00,76.96,77.07,76.91,76.98,179333.0,69.3597,69.4589,69.3147,69.3778,179333.0
2019-04-26 10:10:00,76.97,76.99,76.86,76.93,104857.0,69.3688,69.3868,69.2696,69.3327,104857.0
2019-04-26 10:20:00,76.93,77.1,76.92,77.09,141866.0,69.3327,69.4859,69.3237,69.4769,141866.0
2019-04-26 10:30:00,77.1,77.15,77.06,77.06,96971.0,69.4859,69.531,69.4499,69.4499,96971.0
2019-04-26 10:40:00,77.07,77.08,77.01,77.03,200532.0,69.4589,69.4679,69.4048,69.4228,200532.0
2019-04-26 10:50:00,77.04,77.09,77.0,77.02,124859.0,69.4318,69.4769,69.3958,69.4138,124859.0
2019-04-26 11:00:00,77.03,77.08,76.99,77.08,107480.0,69.4228,69.4679,69.3868,69.4679,107480.0
2019-04-26 11:10:00,77.09,77.25,77.08,77.24,941386.0,69.4769,69.6211,69.4679,69.6121,941386.0
2019-04-26 11:20:00,77.25,77.32,77.24,77.3,397356.0,69.6211,69.6842,69.6121,69.6662,397356.0
2019-04-26 11:30:00,77.31,77.32,77.26,77.27,129517.0,69.6752,69.6842,69.6301,69.6391,129517.0
2019-04-26 11:40:00,77.26,77.4,77.25,77.33,158907.0,69.6301,69.7563,69.6211,69.6932,158907.0
2019-04-26 11:50:00,77.33,77.36,77.27,77.31,159769.0,69.6932,69.7202,69.6391,69.6752,159769.0
2019-04-26 12:00:00,77.31,77.36,77.28,77.34,132568.0,69.6752,69.7202,69.6481,69.7022,132568.0
2019-04-26 12:10:00,77.34,77.39,77.32,77.38,154120.0,69.7022,69.7473,69.6842,69.7383,154120.0
2019-04-26 12:20:00,77.38,77.39,77.3,77.33,116297.0,69.7383,69.7473,69.6662,69.6932,116297.0
2019-04-26 12:30:00,77.33,77.34,77.27,77.28,306877.0,69.6932,69.7022,69.6391,69.6481,306877.0
2019-04-26 12:40:00,77.28,77.29,77.22,77.25,64834.0,69.6481,69.6572,69.5941,69.6211,64834.0
2019-04-26 12:50:00,77.25,77.26,77.19,77.21,157632.0,69.6211,69.6301,69.567,69.5851,157632.0
2019-04-26 13:00:00,77.2,77.22,77.18,77.19,230903.0,69.576,69.5941,69.558,69.567,230903.0
2019-04-26 13:10:00,77.19,77.23,77.17,77.2,190658.0,69.567,69.6031,69.549,69.576,190658.0
2019-04-26 13:20:00,77.2,77.25,77.2,77.25,150347.0,69.576,69.6211,69.576,69.6211,150347.0
2019-04-26 13:30:00,77.24,77.26,77.2,77.24,115475.0,69.6121,69.6301,69.576,69.6121,115475.0
2019-04-26 13:40:00,77.24,77.28,77.2,77.27,62201.0,69.6121,69.6481,69.576,69.6391,62201.0
2019-04-26 13:50:00,77.27,77.28,77.24,77.26,81439.0,69.6391,69.6481,69.6121,69.6301,81439.0
2019-04-26 14:00:00,77.27,77.28,77.17,77.26,166256.0,69.6391,69.6481,69.549,69.6301,166256.0
2019-04-26 14:10:00,77.26,77.31,77.23,77.31,292921.0,69.6301,69.6752,69.6031,69.6752,292921.0
2019-04-26 14:20:00,77.31,77.35,77.27,77.28,174695.0,69.6752,69.7112,69.6391,69.6481,174695.0
2019-04-26 14:30:00,77.27,77.28,77.25,77.27,100745.0,69.6391,69.6481,69.6211,69.6391,100745.0
2019-04-26 14:40:00,77.26,77.28,77.23,77.25,205343.0,69.6301,69.6481,69.6031,69.6211,205343.0
2019-04-26 14:50:00,77.25,77.28,77.24,77.28,109566.0,69.6211,69.6481,69.6121,69.6481,109566.0
2019-04-26 15:00:00,77.28,77.42,77.28,77.35,315425.0,69.6481,69.7743,69.6481,69.7112,315425.0
2019-04-26 15:10:00,77.35,77.36,77.29,77.32,111335.0,69.7112,69.7202,69.6572,69.6842,111335.0
2019-04-26 15:20:00,77.32,77.33,77.29,77.32,118669.0,69.6842,69.6932,69.6572,69.6842,118669.0
2019-04-26 15:30:00,77.31,77.43,77.3,77.42,247861.0,69.6752,69.7833,69.6662,69.7743,247861.0
2019-04-26 15:40:00,77.43,77.45,77.39,77.4,230425.0,69.7833,69.8014,69.7473,69.7563,230425.0
2019-04-26 15:50:00,77.41,77.52,77.39,77.51,934007.0,69.7653,69.8644,69.7473,69.8554,934007.0
2019-04-29 09:30:00,77.52,77.7,77.43,77.47,329994.0,69.8644,70.0267,69.7833,69.8194,329994.0
2019-04-29 09:40:00,77.46,77.8,77.43,77.75,252303.0,69.8104,70.1168,69.7833,70.0717,252303.0
2019-04-29 09:50:00,77.74,77.83,77.68,77.81,156388.0,70.0627,70.1438,70.0086,70.1258,156388.0
2019-04-29 10:00:00,77.81,77.84,77.65,77.71,416875.0,70.1258,70.1528,69.9816,70.0357,416875.0
2019-04-29 10:10:00,77.71,77.86,77.7,77.83,1211417.0,70.0357,70.1709,70.0267,70.1438,1211417.0
2019-04-29 10:20:00,77.82,77.89,77.81,77.84,336602.0,70.1348,70.1979,70.1258,70.1528,336602.0
2019-04-29 10:30:00,77.84,77.91,77.78,77.9,281465.0,70.1528,70.2159,70.0988,70.2069,281465.0
2019-04-29 10:40:00,77.89,77.95,77.86,77.93,89751.0,70.1979,70.252,70.1709,70.2339,89751.0
2019-04-29 10:50:00,77.93,77.95,77.86,77.86,466269.0,70.2339,70.252,70.1709,70.1709,466269.0
2019-04-29 11:00:00,77.85,77.86,77.8,77.83,78979.0,70.1618,70.1709,70.1168,70.1438,78979.0
2019-04-29 11:10:00,77.82,77.85,77.67,77.68,290632.0,70.1348,70.1618,69.9996,70.0086,290632.0
2019-04-29 11:20:00,77.68,77.71,77.6,77.64,97577.0,70.0086,70.0357,69.9365,69.9726,97577.0
2019-04-29 11:30:00,77.64,77.71,77.62,77.64,169432.0,69.9726,70.0357,69.9546,69.9726,169432.0
2019-04-29 11:40:00,77.63,77.68,77.62,77.65,77336.0,69.9636,70.0086,69.9546,69.9816,77336.0
2019-04-29 11:50:00,77.65,77.71,77.64,77.66,94883.0,69.9816,70.0357,69.9726,69.9906,94883.0
2019-04-29 12:00:00,77.66,77.76,77.63,77.74,83691.0,69.9906,70.0807,69.9636,70.0627,83691.0
2019-04-29 12:10:00,77.74,77.77,77.73,77.77,68137.0,70.0627,70.0898,70.0537,70.0898,68137.0
2019-04-29 12:20:00,77.76,77.77,77.72,77.76,260116.0,70.0807,70.0898,70.0447,70.0807,260116.0
2019-04-29 12:30:00,77.76,77.81,77.76,77.79,101169.0,70.0807,70.1258,70.0807,70.1078,101169.0
2019-04-29 12:40:00,77.79,77.83,77.78,77.82,79068.0,70.1078,70.1438,70.0988,70.1348,79068.0
2019-04-29 12:50:00,77.83,77.84,77.79,77.83,80064.0,70.1438,70.1528,70.1078,70.1438,80064.0
2019-04-29 13:00:00,77.81,77.84,77.79,77.81,105082.0,70.1258,70.1528,70.1078,70.1258,105082.0
2019-04-29 13:10:00,77.8,77.81,77.75,77.77,53006.0,70.1168,70.1258,70.0717,70.0898,53006.0
2019-04-29 13:20:00,77.77,77.79,77.74,77.78,53425.0,70.0898,70.1078,70.0627,70.0988,53425.0
2019-04-29 13:30:00,77.78,77.78,77.74,77.75,35798.0,70.0988,70.0988,70.0627,70.0717,35798.0
2019-04-29 13:40:00,77.75,77.76,77.73,77.74,80812.0,70.0717,70.0807,70.0537,70.0627,80812.0
2019-04-29 13:50:00,77.75,77.77,77.74,77.76,79343.0,70.0717,70.0898,70.0627,70.0807,79343.0
2019-04-29 14:00:00,77.76,77.79,77.73,77.75,87924.0,70.0807,70.1078,70.0537,70.0717,87924.0
2019-04-29 14:10:00,77.75,77.8,77.75,77.8,95710.0,70.0717,70.1168,70.0717,70.1168,95710.0
2019-04-29 14:20:00,77.8,77.81,77.76,77.77,82213.0,70.1168,70.1258,70.0807,70.0898,82213.0
2019-04-29 14:30:00,77.78,77.82,77.75,77.77,89496.0,70.0988,70.1348,70.0717,70.0898,89496.0
2019-04-29 14:40:00,77.77,77.78,77.73,77.75,131558.0,70.0898,70.0988,70.0537,70.0717,131558.0
2019-04-29 14:50:00,77.75,77.79,77.74,77.78,58251.0,70.0717,70.1078,70.0627,70.0988,58251.0
2019-04-29 15:00:00,77.78,77.81,77.77,77.78,109318.0,70.0988,70.1258,70.0898,70.0988,109318.0
2019-04-29 15:10:00,77.77,77.81,77.75,77.8,121205.0,70.0898,70.1258,70.0717,70.1168,121205.0
2019-04-29 15:20:00,77.8,77.82,77.77,77.78,87403.0,70.1168,70.1348,70.0898,70.0988,87403.0
2019-04-29 15:30:00,77.78,77.81,77.75,77.8,206693.0,70.0988,70.1258,70.0717,70.1168,206693.0
2019-04-29 15:40:00,77.8,77.8,77.72,77.73,262077.0,70.1168,70.1168,70.0447,70.0537,262077.0
2019-04-29 15:50:00,77.74,77.74,77.68,77.71,647667.0,70.0627,70.0627,70.0086,70.0357,647667.0
2019-04-30 09:30:00,78.02,78.02,77.76,77.9,338331.0,70.3151,70.3151,70.0807,70.2069,338331.0
2019-04-30 09:40:00,77.92,78.01,77.76,77.86,248220.0,70.2249,70.306,70.0807,70.1709,248220.0
2019-04-30 09:50:00,77.85,77.88,77.65,77.66,282140.0,70.1618,70.1889,69.9816,69.9906,282140.0
2019-04-30 10:00:00,77.66,77.67,77.49,77.49,221236.0,69.9906,69.9996,69.8374,69.8374,221236.0
2019-04-30 10:10:00,77.5,77.57,77.47,77.56,118558.0,69.8464,69.9095,69.8194,69.9005,118558.0
2019-04-30 10:20:00,77.56,77.6,77.48,77.53,153216.0,69.9005,69.9365,69.8284,69.8735,153216.0
2019-04-30 10:30:00,77.53,77.63,77.52,77.56,121965.0,69.8735,69.9636,69.8644,69.9005,121965.0
2019-04-30 10:40:00,77.56,77.65,77.53,77.61,108915.0,69.9005,69.9816,69.8735,69.9456,108915.0
2019-04-30 10:50:00,77.61,77.64,77.56,77.57,81482.0,69.9456,69.9726,69.9005,69.9095,81482.0
2019-04-30 11:00:00,77.56,77.56,77.35,77.37,443170.0,69.9005,69.9005,69.7112,69.7293,443170.0
2019-04-30 11:10:00,77.37,77.58,77.35,77.57,561071.0,69.7293,69.9185,69.7112,69.9095,561071.0
2019-04-30 11:20:00,77.58,77.69,77.57,77.62,201662.0,69.9185,70.0177,69.9095,69.9546,201662.0
2019-04-30 11:30:00,77.62,77.76,77.62,77.72,188465.0,69.9546,70.0807,69.9546,70.0447,188465.0
2019-04-30 11:40:00,77.73,77.79,77.71,77.73,137678.0,70.0537,70.1078,70.0357,70.0537,137678.0
2019-04-30 11:50:00,77.73,77.79,77.72,77.73,141492.0,70.0537,70.1078,70.0447,70.0537,141492.0
2019-04-30 12:00:00,77.73,77.78,77.7,77.76,66621.0,70.0537,70.0988,70.0267,70.0807,66621.0
2019-04-30 12:10:00,77.77,77.84,77.76,77.83,157367.0,70.0898,70.1528,70.0807,70.1438,157367.0
2019-04-30 12:20:00,77.83,77.83,77.76,77.78,72157.0,70.1438,70.1438,70.0807,70.0988,72157.0
2019-04-30 12:30:00,77.79,77.82,77.77,77.79,131128.0,70.1078,70.1348,70.0898,70.1078,131128.0
2019-04-30 12:40:00,77.8,77.84,77.74,77.75,128550.0,70.1168,70.1528,70.0627,70.0717,128550.0
2019-04-30 12:50:00,77.76,77.79,77.73,77.78,172688.0,70.0807,70.1078,70.0537,70.0988,172688.0
2019-04-30 13:00:00,77.78,77.88,77.78,77.87,120759.0,70.0988,70.1889,70.0988,70.1799,120759.0
2019-04-30 13:10:00,77.88,77.91,77.86,77.88,48907.0,70.1889,70.2159,70.1709,70.1889,48907.0
2019-04-30 13:20:00,77.89,77.92,77.86,77.88,88794.0,70.1979,70.2249,70.1709,70.1889,88794.0
2019-04-30 13:30:00,77.87,77.99,77.85,77.97,55579.0,70.1799,70.288,70.1618,70.27,55579.0
2019-04-30 13:40:00,77.96,78.07,77.96,78.01,77878.0,70.261,70.3601,70.261,70.306,77878.0
2019-04-30 13:50:00,78.02,78.04,77.99,78.02,60478.0,70.3151,70.3331,70.288,70.3151,60478.0
2019-04-30 14:00:00,78.03,78.03,77.98,78.0,80516.0,70.3241,70.3241,70.279,70.297,80516.0
2019-04-30 14:10:00,78.0,78.1,77.99,78.1,43526.0,70.297,70.3872,70.288,70.3872,43526.0
2019-04-30 14:20:00,78.1,78.12,78.06,78.09,67117.0,70.3872,70.4052,70.3511,70.3781,67117.0
2019-04-30 14:30:00,78.09,78.11,78.04,78.1,56926.0,70.3781,70.3962,70.3331,70.3872,56926.0
2019-04-30 14:40:00,78.1,78.15,78.09,78.14,53719.0,70.3872,70.4322,70.3781,70.4232,53719.0
2019-04-30 14:50:00,78.13,78.17,78.09,78.15,61670.0,70.4142,70.4502,70.3781,70.4322,61670.0
2019-04-30 15:00:00,78.14,78.22,78.14,78.21,74140.0,70.4232,70.4953,70.4232,70.4863,74140.0
2019-04-30 15:10:00,78.21,78.22,78.13,78.14,149730.0,70.4863,70.4953,70.4142,70.4232,149730.0
2019-04-30 15:20:00,78.14,78.21,78.09,78.09,297227.0,70.4232,70.4863,70.3781,70.3781,297227.0
2019-04-30 15:30:00,78.1,78.14,78.07,78.1,411253.0,70.3872,70.4232,70.3601,70.3872,411253.0
2019-04-30 15:40:00,78.11,78.11,78.0,78.04,697026.0,70.3962,70.3962,70.297,70.3331,697026.0
2019-04-30 15:50:00,78.04,78.17,78.02,78.07,2013889.0,70.3331,70.4502,70.3151,70.3601,2013889.0
2019-05-01 09:30:00,78.25,78.47,78.18,78.43,272966.0,70.5223,70.7206,70.4593,70.6846,272966.0
2019-05-01 09:40:00,78.43,78.49,78.35,78.46,422757.0,70.6846,70.7386,70.6125,70.7116,422757.0
2019-05-01 09:50:00,78.47,78.48,78.33,78.39,563062.0,70.7206,70.7296,70.5944,70.6485,563062.0
2019-05-01 10:00:00,78.4,78.4,77.95,77.98,1507053.0,70.6575,70.6575,70.252,70.279,1507053.0
2019-05-01 10:10:00,77.98,78.01,77.93,77.96,411762.0,70.279,70.306,70.2339,70.261,411762.0
2019-05-01 10:20:00,77.97,77.98,77.89,77.89,720007.0,70.27,70.279,70.1979,70.1979,720007.0
2019-05-01 10:30:00,77.88,77.96,77.85,77.94,307131.0,70.1889,70.261,70.1618,70.243,307131.0
2019-05-01 10:40:00,77.94,78.03,77.88,78.02,151351.0,70.243,70.3241,70.1889,70.3151,151351.0
2019-05-01 10:50:00,78.02,78.11,78.0,78.1,170797.0,70.3151,70.3962,70.297,70.3872,170797.0
2019-05-01 11:00:00,78.09,78.27,78.08,78.2,270790.0,70.3781,70.5404,70.3691,70.4773,270790.0
2019-05-01 11:10:00,78.2,78.23,78.18,78.23,138182.0,70.4773,70.5043,70.4593,70.5043,138182.0
2019-05-01 11:20:00,78.23,78.27,78.2,78.24,95305.0,70.5043,70.5404,70.4773,70.5133,95305.0
2019-05-01 11:30:00,78.24,78.36,78.23,78.36,110106.0,70.5133,70.6215,70.5043,70.6215,110106.0
2019-05-01 11:40:00,78.36,78.39,78.31,78.33,289230.0,70.6215,70.6485,70.5764,70.5944,289230.0
2019-05-01 11:50:00,78.33,78.36,78.32,78.33,76586.0,70.5944,70.6215,70.5854,70.5944,76586.0
2019-05-01 12:00:00,78.33,78.34,78.26,78.27,74700.0,70.5944,70.6035,70.5314,70.5404,74700.0
2019-05-01 12:10:00,78.27,78.32,78.24,78.24,70497.0,70.5404,70.5854,70.5133,70.5133,70497.0
2019-05-01 12:20:00,78.23,78.23,78.13,78.2,166806.0,70.5043,70.5043,70.4142,70.4773,166806.0
2019-05-01 12:30:00,78.19,78.19,78.12,78.14,98038.0,70.4683,70.4683,70.4052,70.4232,98038.0
2019-05-01 12:40:00,78.14,78.15,78.04,78.07,250184.0,70.4232,70.4322,70.3331,70.3601,250184.0
2019-05-01 12:50:00,78.06,78.14,78.04,78.13,118265.0,70.3511,70.4232,70.3331,70.4142,118265.0
2019-05-01 13:00:00,78.13,78.22,78.12,78.13,298623.0,70.4142,70.4953,70.4052,70.4142,298623.0
2019-05-01 13:10:00,78.13,78.21,78.09,78.2,97126.0,70.4142,70.4863,70.3781,70.4773,97126.0
2019-05-01 13:20:00,78.2,78.22,78.17,78.2,59455.0,70.4773,70.4953,70.4502,70.4773,59455.0
2019-05-01 13:30:00,78.2,78.22,78.15,78.2,60025.0,70.4773,70.4953,70.4322,70.4773,60025.0
2019-05-01 13:40:00,78.21,78.23,78.18,78.19,84253.0,70.4863,70.5043,70.4593,70.4683,84253.0
2019-05-01 13:50:00,78.2,78.3,78.18,78.28,981620.0,70.4773,70.5674,70.4593,70.5494,981620.0
2019-05-01 14:00:00,78.28,78.48,78.22,78.47,1092669.0,70.5494,70.7296,70.4953,70.7206,1092669.0
2019-05-01 14:10:00,78.47,78.5,78.42,78.46,474530.0,70.7206,70.7477,70.6756,70.7116,474530.0
2019-05-01 14:20:00,78.45,78.49,78.4,78.42,361715.0,70.7026,70.7386,70.6575,70.6756,361715.0
2019-05-01 14:30:00,78.43,78.48,78.06,78.06,782467.0,70.6846,70.7296,70.3511,70.3511,782467.0
2019-05-01 14:40:00,78.05,78.1,77.96,78.04,728551.0,70.3421,70.3872,70.261,70.3331,728551.0
2019-05-01 14:50:00,78.04,78.22,78.0,78.13,332962.0,70.3331,70.4953,70.297,70.4142,332962.0
2019-05-01 15:00:00,78.12,78.16,77.98,78.06,279015.0,70.4052,70.4412,70.279,70.3511,279015.0
2019-05-01 15:10:00,78.07,78.12,78.02,78.09,156693.0,70.3601,70.4052,70.3151,70.3781,156693.0
2019-05-01 15:20:00,78.09,78.1,77.89,77.94,280810.0,70.3781,70.3872,70.1979,70.243,280810.0
2019-05-01 15:30:00,77.94,77.94,77.79,77.8,522854.0,70.243,70.243,70.1078,70.1168,522854.0
2019-05-01 15:40:00,77.79,77.8,77.6,77.62,596261.0,70.1078,70.1168,69.9365,69.9546,596261.0
2019-05-01 15:50:00,77.61,77.63,77.5,77.51,1561563.0,69.9456,69.9636,69.8464,69.8554,1561563.0
2019-05-02 09:30:00,77.31,77.49,77.01,77.24,811359.0,69.6752,69.8374,69.4048,69.6121,811359.0
2019-05-02 09:40:00,77.24,77.37,77.2,77.37,432891.0,69.6121,69.7293,69.576,69.7293,432891.0
2019-05-02 09:50:00,77.38,77.56,77.37,77.53,418648.0,69.7383,69.9005,69.7293,69.8735,418648.0
2019-05-02 10:00:00,77.53,77.61,77.43,77.49,532289.0,69.8735,69.9456,69.7833,69.8374,532289.0
2019-05-02 10:10:00,77.49,77.56,77.47,77.54,330787.0,69.8374,69.9005,69.8194,69.8825,330787.0
2019-05-02 10:20:00,77.54,77.57,77.48,77.51,109318.0,69.8825,69.9095,69.8284,69.8554,109318.0
2019-05-02 10:30:00,77.5,77.61,77.45,77.61,231587.0,69.8464,69.9456,69.8014,69.9456,231587.0
2019-05-02 10:40:00,77.61,77.61,77.49,77.58,364708.0,69.9456,69.9456,69.8374,69.9185,364708.0
2019-05-02 10:50:00,77.58,77.59,77.38,77.39,352211.0,69.9185,69.9275,69.7383,69.7473,352211.0
2019-05-02 11:00:00,77.39,77.63,77.38,77.61,311199.0,69.7473,69.9636,69.7383,69.9456,311199.0
2019-05-02 11:10:00,77.6,77.61,77.36,77.36,278485.0,69.9365,69.9456,69.7202,69.7202,278485.0
2019-05-02 11:20:00,77.35,77.35,77.05,77.05,1549632.0,69.7112,69.7112,69.4409,69.4409,1549632.0
2019-05-02 11:30:00,77.05,77.23,77.05,77.11,674908.0,69.4409,69.6031,69.4409,69.4949,674908.0
2019-05-02 11:40:00,77.09,77.14,76.81,76.96,791702.0,69.4769,69.522,69.2246,69.3597,791702.0
2019-05-02 11:50:00,76.96,77.02,76.89,77.01,621100.0,69.3597,69.4138,69.2967,69.4048,621100.0
2019-05-02 12:00:00,77.01,77.03,76.89,77.02,518803.0,69.4048,69.4228,69.2967,69.4138,518803.0
2019-05-02 12:10:00,77.02,77.07,76.96,77.03,141394.0,69.4138,69.4589,69.3597,69.4228,141394.0
2019-05-02 12:20:00,77.04,77.2,77.03,77.13,303308.0,69.4318,69.576,69.4228,69.513,303308.0
2019-05-02 12:30:00,77.13,77.2,77.11,77.19,254204.0,69.513,69.576,69.4949,69.567,254204.0
2019-05-02 12:40:00,77.19,77.21,77.09,77.21,256273.0,69.567,69.5851,69.4769,69.5851,256273.0
2019-05-02 12:50:00,77.21,77.26,77.14,77.21,111945.0,69.5851,69.6301,69.522,69.5851,111945.0
2019-05-02 13:00:00,77.21,77.26,77.12,77.25,120200.0,69.5851,69.6301,69.5039,69.6211,120200.0
2019-05-02 13:10:00,77.26,77.37,77.26,77.34,243284.0,69.6301,69.7293,69.6301,69.7022,243284.0
2019-05-02 13:20:00,77.35,77.41,77.32,77.34,102609.0,69.7112,69.7653,69.6842,69.7022,102609.0
2019-05-02 13:30:00,77.34,77.42,77.28,77.4,258758.0,69.7022,69.7743,69.6481,69.7563,258758.0
2019-05-02 13:40:00,77.4,77.42,77.32,77.36,235382.0,69.7563,69.7743,69.6842,69.7202,235382.0
2019-05-02 13:50:00,77.35,77.42,77.32,77.32,176182.0,69.7112,69.7743,69.6842,69.6842,176182.0
2019-05-02 14:00:00,77.33,77.35,77.27,77.27,502308.0,69.6932,69.7112,69.6391,69.6391,502308.0
2019-05-02 14:10:00,77.27,77.41,77.27,77.35,196548.0,69.6391,69.7653,69.6391,69.7112,196548.0
2019-05-02 14:20:00,77.35,77.41,77.31,77.32,180818.0,69.7112,69.7653,69.6752,69.6842,180818.0
2019-05-02 14:30:00,77.33,77.4,77.3,77.31,138192.0,69.6932,69.7563,69.6662,69.6752,138192.0
2019-05-02 14:40:00,77.32,77.35,77.19,77.2,165156.0,69.6842,69.7112,69.567,69.576,165156.0
2019-05-02 14:50:00,77.2,77.3,77.15,77.26,147981.0,69.576,69.6662,69.531,69.6301,147981.0
2019-05-02 15:00:00,77.26,77.35,77.24,77.3,350244.0,69.6301,69.7112,69.6121,69.6662,350244.0
2019-05-02 15:10:00,77.3,77.33,77.27,77.31,327408.0,69.6662,69.6932,69.6391,69.6752,327408.0
2019-05-02 15:20:00,77.31,77.39,77.31,77.37,192967.0,69.6752,69.7473,69.6752,69.7293,192967.0
2019-05-02 15:30:00,77.36,77.38,77.29,77.34,187103.0,69.7202,69.7383,69.6572,69.7022,187103.0
2019-05-02 15:40:00,77.34,77.38,77.3,77.34,305244.0,69.7022,69.7383,69.6662,69.7022,305244.0
2019-05-02 15:50:00,77.34,77.46,77.34,77.45,1575338.0,69.7022,69.8104,69.7022,69.8014,1575338.0
2019-05-03 09:30:00,77.73,78.11,77.73,78.01,791210.0,70.0537,70.3962,70.0537,70.306,791210.0
2019-05-03 09:40:00,78.01,78.11,77.94,77.99,483777.0,70.306,70.3962,70.243,70.288,483777.0
2019-05-03 09:50:00,78.0,78.11,77.99,78.08,235088.0,70.297,70.3962,70.288,70.3691,235088.0
2019-05-03 10:00:00,78.07,78.11,77.98,78.01,309169.0,70.3601,70.3962,70.279,70.306,309169.0
2019-05-03 10:10:00,78.02,78.02,77.83,77.83,400986.0,70.3151,70.3151,70.1438,70.1438,400986.0
2019-05-03 10:20:00,77.83,77.87,77.8,77.81,473885.0,70.1438,70.1799,70.1168,70.1258,473885.0
2019-05-03 10:30:00,77.81,77.9,77.81,77.87,190303.0,70.1258,70.2069,70.1258,70.1799,190303.0
2019-05-03 10:40:00,77.87,77.96,77.86,77.89,264847.0,70.1799,70.261,70.1709,70.1979,264847.0
2019-05-03 10:50:00,77.9,77.99,77.87,77.98,236123.0,70.2069,70.288,70.1799,70.279,236123.0
2019-05-03 11:00:00,77.98,78.09,77.98,78.04,198245.0,70.279,70.3781,70.279,70.3331,198245.0
2019-05-03 11:10:00,78.04,78.09,77.98,78.0,138755.0,70.3331,70.3781,70.279,70.297,138755.0
2019-05-03 11:20:00,77.99,78.05,77.98,78.03,158297.0,70.288,70.3421,70.279,70.3241,158297.0
2019-05-03 11:30:00,78.03,78.07,78.0,78.06,278681.0,70.3241,70.3601,70.297,70.3511,278681.0
2019-05-03 11:40:00,78.06,78.1,78.04,78.06,285599.0,70.3511,70.3872,70.3331,70.3511,285599.0
2019-05-03 11:50:00,78.05,78.13,78.04,78.11,117621.0,70.3421,70.4142,70.3331,70.3962,117621.0
2019-05-03 12:00:00,78.11,78.23,78.1,78.21,201686.0,70.3962,70.5043,70.3872,70.4863,201686.0
2019-05-03 12:10:00,78.21,78.24,78.18,78.23,345792.0,70.4863,70.5133,70.4593,70.5043,345792.0
2019-05-03 12:20:00,78.23,78.3,78.21,78.28,108287.0,70.5043,70.5674,70.4863,70.5494,108287.0
2019-05-03 12:30:00,78.29,78.31,78.22,78.23,246778.0,70.5584,70.5764,70.4953,70.5043,246778.0
2019-05-03 12:40:00,78.23,78.26,78.2,78.25,118630.0,70.5043,70.5314,70.4773,70.5223,118630.0
2019-05-03 12:50:00,78.25,78.3,78.24,78.26,143260.0,70.5223,70.5674,70.5133,70.5314,143260.0
2019-05-03 13:00:00,78.26,78.27,78.19,78.21,83698.0,70.5314,70.5404,70.4683,70.4863,83698.0
2019-05-03 13:10:00,78.21,78.29,78.21,78.27,286420.0,70.4863,70.5584,70.4863,70.5404,286420.0
2019-05-03 13:20:00,78.28,78.34,78.27,78.33,81645.0,70.5494,70.6035,70.5404,70.5944,81645.0
2019-05-03 13:30:00,78.33,78.36,78.3,78.35,118094.0,70.5944,70.6215,70.5674,70.6125,118094.0
2019-05-03 13:40:00,78.35,78.38,78.33,78.37,79833.0,70.6125,70.6395,70.5944,70.6305,79833.0
2019-05-03 13:50:00,78.36,78.41,78.32,78.34,156867.0,70.6215,70.6665,70.5854,70.6035,156867.0
2019-05-03 14:00:00,78.34,78.34,78.3,78.3,81329.0,70.6035,70.6035,70.5674,70.5674,81329.0
2019-05-03 14:10:00,78.3,78.34,78.29,78.3,69153.0,70.5674,70.6035,70.5584,70.5674,69153.0
2019-05-03 14:20:00,78.3,78.33,78.29,78.32,119567.0,70.5674,70.5944,70.5584,70.5854,119567.0
2019-05-03 14:30:00,78.32,78.33,78.26,78.28,77279.0,70.5854,70.5944,70.5314,70.5494,77279.0
2019-05-03 14:40:00,78.28,78.4,78.27,78.37,506433.0,70.5494,70.6575,70.5404,70.6305,506433.0
2019-05-03 14:50:00,78.37,78.37,78.33,78.34,97670.0,70.6305,70.6305,70.5944,70.6035,97670.0
2019-05-03 15:00:00,78.34,78.34,78.28,78.32,204355.0,70.6035,70.6035,70.5494,70.5854,204355.0
2019-05-03 15:10:00,78.32,78.33,78.26,78.26,155652.0,70.5854,70.5944,70.5314,70.5314,155652.0
2019-05-03 15:20:00,78.27,78.31,78.26,78.31,263319.0,70.5404,70.5764,70.5314,70.5764,263319.0
2019-05-03 15:30:00,78.31,78.35,78.28,78.35,176170.0,70.5764,70.6125,70.5494,70.6125,176170.0
2019-05-03 15:40:00,78.35,78.4,78.28,78.36,1415802.0,70.6125,70.6575,70.5494,70.6215,1415802.0
2019-05-03 15:50:00,78.37,78.47,78.36,78.39,1849982.0,70.6305,70.7206,70.6215,70.6485,1849982.0
2019-05-06 09:30:00,76.76,77.08,76.7,77.08,1108307.0,69.1795,69.4679,69.1254,69.4679,1108307.0
2019-05-06 09:40:00,77.08,77.16,76.92,76.93,628217.0,69.4679,69.54,69.3237,69.3327,628217.0
2019-05-06 09:50:00,76.93,77.25,76.8,77.23,460847.0,69.3327,69.6211,69.2155,69.6031,460847.0
2019-05-06 10:00:00,77.23,77.28,77.1,77.27,663526.0,69.6031,69.6481,69.4859,69.6391,663526.0
2019-05-06 10:10:00,77.27,77.44,77.2,77.42,359828.0,69.6391,69.7923,69.576,69.7743,359828.0
2019-05-06 10:20:00,77.43,77.48,77.23,77.29,320043.0,69.7833,69.8284,69.6031,69.6572,320043.0
2019-05-06 10:30:00,77.29,77.43,77.27,77.42,182383.0,69.6572,69.7833,69.6391,69.7743,182383.0
2019-05-06 10:40:00,77.41,77.46,77.27,77.37,561050.0,69.7653,69.8104,69.6391,69.7293,561050.0
2019-05-06 10:50:00,77.36,77.56,77.35,77.5,277860.0,69.7202,69.9005,69.7112,69.8464,277860.0
2019-05-06 11:00:00,77.5,77.54,77.46,77.52,200362.0,69.8464,69.8825,69.8104,69.8644,200362.0
2019-05-06 11:10:00,77.53,77.6,77.45,77.59,176835.0,69.8735,69.9365,69.8014,69.9275,176835.0
2019-05-06 11:20:00,77.59,77.69,77.59,77.67,175381.0,69.9275,70.0177,69.9275,69.9996,175381.0
2019-05-06 11:30:00,77.68,77.7,77.47,77.55,235703.0,70.0086,70.0267,69.8194,69.8915,235703.0
2019-05-06 11:40:00,77.55,77.64,77.53,77.54,176935.0,69.8915,69.9726,69.8735,69.8825,176935.0
2019-05-06 11:50:00,77.55,77.55,77.36,77.38,331866.0,69.8915,69.8915,69.7202,69.7383,331866.0
2019-05-06 12:00:00,77.39,77.43,77.3,77.35,293454.0,69.7473,69.7833,69.6662,69.7112,293454.0
2019-05-06 12:10:00,77.36,77.42,77.32,77.39,173766.0,69.7202,69.7743,69.6842,69.7473,173766.0
2019-05-06 12:20:00,77.39,77.44,77.36,77.36,133894.0,69.7473,69.7923,69.7202,69.7202,133894.0
2019-05-06 12:30:00,77.36,77.5,77.35,77.47,81361.0,69.7202,69.8464,69.7112,69.8194,81361.0
2019-05-06 12:40:00,77.47,77.49,77.4,77.41,99821.0,69.8194,69.8374,69.7563,69.7653,99821.0
2019-05-06 12:50:00,77.4,77.48,77.4,77.41,288050.0,69.7563,69.8284,69.7563,69.7653,288050.0
2019-05-06 13:00:00,77.4,77.42,77.33,77.37,268492.0,69.7563,69.7743,69.6932,69.7293,268492.0
2019-05-06 13:10:00,77.38,77.48,77.37,77.41,82727.0,69.7383,69.8284,69.7293,69.7653,82727.0
2019-05-06 13:20:00,77.42,77.44,77.4,77.42,81007.0,69.7743,69.7923,69.7563,69.7743,81007.0
2019-05-06 13:30:00,77.43,77.43,77.38,77.41,404189.0,69.7833,69.7833,69.7383,69.7653,404189.0
2019-05-06 13:40:00,77.41,77.45,77.4,77.45,217930.0,69.7653,69.8014,69.7563,69.8014,217930.0
2019-05-06 13:50:00,77.44,77.46,77.43,77.45,340990.0,69.7923,69.8104,69.7833,69.8014,340990.0
2019-05-06 14:00:00,77.45,77.47,77.42,77.46,173334.0,69.8014,69.8194,69.7743,69.8104,173334.0
2019-05-06 14:10:00,77.47,77.51,77.44,77.5,126680.0,69.8194,69.8554,69.7923,69.8464,126680.0
2019-05-06 14:20:00,77.51,77.52,77.45,77.52,113423.0,69.8554,69.8644,69.8014,69.8644,113423.0
2019-05-06 14:30:00,77.52,77.62,77.5,77.59,160914.0,69.8644,69.9546,69.8464,69.9275,160914.0
2019-05-06 14:40:00,77.59,77.68,77.57,77.65,173345.0,69.9275,70.0086,69.9095,69.9816,173345.0
2019-05-06 14:50:00,77.66,77.74,77.65,77.7,174110.0,69.9906,70.0627,69.9816,70.0267,174110.0
2019-05-06 15:00:00,77.7,77.73,77.66,77.72,264738.0,70.0267,70.0537,69.9906,70.0447,264738.0
2019-05-06 15:10:00,77.72,77.73,77.65,77.65,171947.0,70.0447,70.0537,69.9816,69.9816,171947.0
2019-05-06 15:20:00,77.65,77.76,77.64,77.71,152801.0,69.9816,70.0807,69.9726,70.0357,152801.0
2019-05-06 15:30:00,77.72,77.79,77.67,77.79,243404.0,70.0447,70.1078,69.9996,70.1078,243404.0
2019-05-06 15:40:00,77.79,77.79,77.66,77.7,373374.0,70.1078,70.1078,69.9906,70.0267,373374.0
2019-05-06 15:50:00,77.71,77.76,77.61,77.66,848263.0,70.0357,70.0807,69.9456,69.9906,848263.0
2019-05-07 09:30:00,76.7,76.85,76.54,76.8,1055333.0,69.1254,69.2606,68.9812,69.2155,1055333.0
2019-05-07 09:40:00,76.8,76.8,76.45,76.49,624359.0,69.2155,69.2155,68.9001,68.9362,624359.0
2019-05-07 09:50:00,76.49,76.71,76.35,76.69,671877.0,68.9362,69.1344,68.81,69.1164,671877.0
2019-05-07 10:00:00,76.69,76.69,76.22,76.4,503328.0,69.1164,69.1164,68.6928,68.855,503328.0
2019-05-07 10:10:00,76.39,76.42,76.24,76.42,306013.0,68.846,68.8731,68.7108,68.8731,306013.0
2019-05-07 10:20:00,76.41,76.66,76.39,76.65,571840.0,68.8641,69.0894,68.846,69.0804,571840.0
2019-05-07 10:30:00,76.64,76.66,76.37,76.38,241722.0,69.0713,69.0894,68.828,68.837,241722.0
2019-05-07 10:40:00,76.39,76.51,76.32,76.38,452269.0,68.846,68.9542,68.7829,68.837,452269.0
2019-05-07 10:50:00,76.38,76.45,76.34,76.38,348053.0,68.837,68.9001,68.801,68.837,348053.0
2019-05-07 11:00:00,76.38,76.42,76.24,76.41,452696.0,68.837,68.8731,68.7108,68.8641,452696.0
2019-05-07 11:10:00,76.42,76.5,76.35,76.39,365993.0,68.8731,68.9452,68.81,68.846,365993.0
2019-05-07 11:20:00,76.39,76.47,76.28,76.42,456424.0,68.846,68.9181,68.7469,68.8731,456424.0
2019-05-07 11:30:00,76.42,76.52,76.21,76.35,421162.0,68.8731,68.9632,68.6838,68.81,421162.0
2019-05-07 11:40:00,76.36,76.46,76.22,76.28,224286.0,68.819,68.9091,68.6928,68.7469,224286.0
2019-05-07 11:50:00,76.27,76.28,76.12,76.19,173200.0,68.7379,68.7469,68.6027,68.6658,173200.0
2019-05-07 12:00:00,76.18,76.27,76.07,76.22,229092.0,68.6568,68.7379,68.5576,68.6928,229092.0
2019-05-07 12:10:00,76.22,76.25,76.13,76.18,304589.0,68.6928,68.7199,68.6117,68.6568,304589.0
2019-05-07 12:20:00,76.19,76.36,76.18,76.33,359214.0,68.6658,68.819,68.6568,68.792,359214.0
2019-05-07 12:30:00,76.33,76.38,76.27,76.32,362493.0,68.792,68.837,68.7379,68.7829,362493.0
2019-05-07 12:40:00,76.32,76.35,76.23,76.34,178397.0,68.7829,68.81,68.7018,68.801,178397.0
2019-05-07 12:50:00,76.34,76.44,76.25,76.26,205917.0,68.801,68.8911,68.7199,68.7289,205917.0
2019-05-07 13:00:00,76.26,76.27,76.03,76.03,371783.0,68.7289,68.7379,68.5216,68.5216,371783.0
2019-05-07 13:10:00,76.03,76.09,75.96,75.98,283423.0,68.5216,68.5757,68.4585,68.4765,283423.0
2019-05-07 13:20:00,75.98,75.99,75.79,75.84,675377.0,68.4765,68.4855,68.3053,68.3503,675377.0
2019-05-07 13:30:00,75.84,75.88,75.74,75.79,648282.0,68.3503,68.3864,68.2602,68.3053,648282.0
2019-05-07 13:40:00,75.79,75.86,75.67,75.86,532974.0,68.3053,68.3684,68.1971,68.3684,532974.0
2019-05-07 13:50:00,75.86,76.0,75.83,75.9,270681.0,68.3684,68.4945,68.3413,68.4044,270681.0
2019-05-07 14:00:00,75.89,76.0,75.77,75.92,772663.0,68.3954,68.4945,68.2873,68.4224,772663.0
2019-05-07 14:10:00,75.92,75.96,75.83,75.91,210909.0,68.4224,68.4585,68.3413,68.4134,210909.0
2019-05-07 14:20:00,75.92,75.98,75.78,75.79,135527.0,68.4224,68.4765,68.2963,68.3053,135527.0
2019-05-07 14:30:00,75.8,75.85,75.63,75.67,380998.0,68.3143,68.3594,68.1611,68.1971,380998.0
2019-05-07 14:40:00,75.68,75.79,75.61,75.61,302295.0,68.2062,68.3053,68.1431,68.1431,302295.0
2019-05-07 14:50:00,75.61,75.91,75.61,75.83,270540.0,68.1431,68.4134,68.1431,68.3413,270540.0
2019-05-07 15:00:00,75.84,75.84,75.67,75.82,318802.0,68.3503,68.3503,68.1971,68.3323,318802.0
2019-05-07 15:10:00,75.81,75.92,75.78,75.8,287634.0,68.3233,68.4224,68.2963,68.3143,287634.0
2019-05-07 15:20:00,75.81,75.87,75.67,75.67,410921.0,68.3233,68.3774,68.1971,68.1971,410921.0
2019-05-07 15:30:00,75.67,75.71,75.49,75.52,547269.0,68.1971,68.2332,68.0349,68.062,547269.0
2019-05-07 15:40:00,75.52,75.85,75.52,75.85,960486.0,68.062,68.3594,68.062,68.3594,960486.0
2019-05-07 15:50:00,75.84,76.13,75.8,76.07,1560832.0,68.3503,68.6117,68.3143,68.5576,1560832.0
2019-05-08 09:30:00,75.94,76.09,75.83,76.02,556417.0,68.4405,68.5757,68.3413,68.5126,556417.0
2019-05-08 09:40:00,76.02,76.24,76.02,76.14,1016255.0,68.5126,68.7108,68.5126,68.6207,1016255.0
2019-05-08 09:50:00,76.14,76.14,75.93,76.06,386892.0,68.6207,68.6207,68.4315,68.5486,386892.0
2019-05-08 10:00:00,76.07,76.14,76.01,76.11,361020.0,68.5576,68.6207,68.5036,68.5937,361020.0
2019-05-08 10:10:00,76.1,76.2,76.0,76.17,265575.0,68.5847,68.6748,68.4945,68.6478,265575.0
2019-05-08 10:20:00,76.17,76.21,75.99,76.02,209262.0,68.6478,68.6838,68.4855,68.5126,209262.0
2019-05-08 10:30:00,76.02,76.06,75.86,76.01,187032.0,68.5126,68.5486,68.3684,68.5036,187032.0
2019-05-08 10:40:00,76.01,76.2,76.0,76.03,68018.0,68.5036,68.6748,68.4945,68.5216,68018.0
2019-05-08 10:50:00,76.04,76.32,76.0,76.32,258288.0,68.5306,68.7829,68.4945,68.7829,258288.0
2019-05-08 11:00:00,76.31,76.6,76.26,76.48,1511426.0,68.7739,69.0353,68.7289,68.9271,1511426.0
2019-05-08 11:10:00,76.5,76.62,76.46,76.47,729359.0,68.9452,69.0533,68.9091,68.9181,729359.0
2019-05-08 11:20:00,76.46,76.5,76.32,76.33,406873.0,68.9091,68.9452,68.7829,68.792,406873.0
2019-05-08 11:30:00,76.34,76.43,76.15,76.16,640618.0,68.801,68.8821,68.6297,68.6387,640618.0
2019-05-08 11:40:00,76.15,76.31,76.15,76.31,110757.0,68.6297,68.7739,68.6297,68.7739,110757.0
2019-05-08 11:50:00,76.31,76.45,76.28,76.34,176164.0,68.7739,68.9001,68.7469,68.801,176164.0
2019-05-08 12:00:00,76.34,76.36,76.12,76.15,355530.0,68.801,68.819,68.6027,68.6297,355530.0
2019-05-08 12:10:00,76.15,76.23,76.13,76.21,67483.0,68.6297,68.7018,68.6117,68.6838,67483.0
2019-05-08 12:20:00,76.21,76.29,76.16,76.26,320293.0,68.6838,68.7559,68.6387,68.7289,320293.0
2019-05-08 12:30:00,76.25,76.3,76.21,76.27,66272.0,68.7199,68.7649,68.6838,68.7379,66272.0
2019-05-08 12:40:00,76.27,76.39,76.26,76.34,57179.0,68.7379,68.846,68.7289,68.801,57179.0
2019-05-08 12:50:00,76.35,76.41,76.35,76.4,115248.0,68.81,68.8641,68.81,68.855,115248.0
2019-05-08 13:00:00,76.4,76.42,76.32,76.32,285027.0,68.855,68.8731,68.7829,68.7829,285027.0
2019-05-08 13:10:00,76.32,76.32,76.25,76.28,111630.0,68.7829,68.7829,68.7199,68.7469,111630.0
2019-05-08 13:20:00,76.28,76.35,76.26,76.34,185934.0,68.7469,68.81,68.7289,68.801,185934.0
2019-05-08 13:30:00,76.34,76.38,76.25,76.32,141366.0,68.801,68.837,68.7199,68.7829,141366.0
2019-05-08 13:40:00,76.33,76.37,76.28,76.32,61692.0,68.792,68.828,68.7469,68.7829,61692.0
2019-05-08 13:50:00,76.34,76.37,76.31,76.34,56256.0,68.801,68.828,68.7739,68.801,56256.0
2019-05-08 14:00:00,76.35,76.38,76.29,76.35,156152.0,68.81,68.837,68.7559,68.81,156152.0
2019-05-08 14:10:00,76.34,76.34,76.25,76.31,228618.0,68.801,68.801,68.7199,68.7739,228618.0
2019-05-08 14:20:00,76.31,76.37,76.29,76.35,208406.0,68.7739,68.828,68.7559,68.81,208406.0
2019-05-08 14:30:00,76.35,76.41,76.3,76.34,124084.0,68.81,68.8641,68.7649,68.801,124084.0
2019-05-08 14:40:00,76.34,76.39,76.31,76.33,73155.0,68.801,68.846,68.7739,68.792,73155.0
2019-05-08 14:50:00,76.33,76.38,76.3,76.34,189295.0,68.792,68.837,68.7649,68.801,189295.0
2019-05-08 15:00:00,76.36,76.44,76.36,76.39,129792.0,68.819,68.8911,68.819,68.846,129792.0
2019-05-08 15:10:00,76.39,76.48,76.38,76.45,144136.0,68.846,68.9271,68.837,68.9001,144136.0
2019-05-08 15:20:00,76.46,76.51,76.45,76.46,171826.0,68.9091,68.9542,68.9001,68.9091,171826.0
2019-05-08 15:30:00,76.47,76.5,76.42,76.43,343194.0,68.9181,68.9452,68.8731,68.8821,343194.0
2019-05-08 15:40:00,76.43,76.43,76.18,76.21,931966.0,68.8821,68.8821,68.6568,68.6838,931966.0
2019-05-08 15:50:00,76.21,76.21,76.02,76.07,2270102.0,68.6838,68.6838,68.5126,68.5576,2270102.0
2019-05-09 09:30:00,75.28,75.49,75.28,75.41,630508.0,67.8457,68.0349,67.8457,67.9628,630508.0
2019-05-09 09:40:00,75.42,75.45,75.14,75.19,523639.0,67.9718,67.9989,67.7195,67.7645,523639.0
2019-05-09 09:50:00,75.18,75.39,75.05,75.34,592119.0,67.7555,67.9448,67.6384,67.8997,592119.0
2019-05-09 10:00:00,75.35,75.35,75.17,75.25,720885.0,67.9087,67.9087,67.7465,67.8186,720885.0
2019-05-09 10:10:00,75.25,75.32,75.22,75.22,597730.0,67.8186,67.8817,67.7916,67.7916,597730.0
2019-05-09 10:20:00,75.22,75.22,74.95,75.03,912916.0,67.7916,67.7916,67.5482,67.6203,912916.0
2019-05-09 10:30:00,75.03,75.08,74.94,74.95,690173.0,67.6203,67.6654,67.5392,67.5482,690173.0
2019-05-09 10:40:00,74.95,75.25,74.93,75.19,417512.0,67.5482,67.8186,67.5302,67.7645,417512.0
2019-05-09 10:50:00,75.2,75.23,74.94,74.96,234563.0,67.7736,67.8006,67.5392,67.5573,234563.0
2019-05-09 11:00:00,74.96,75.07,74.91,74.98,221606.0,67.5573,67.6564,67.5122,67.5753,221606.0
2019-05-09 11:10:00,74.98,75.13,74.92,75.0,375993.0,67.5753,67.7105,67.5212,67.5933,375993.0
2019-05-09 11:20:00,75.02,75.05,74.83,74.88,184174.0,67.6113,67.6384,67.4401,67.4852,184174.0
2019-05-09 11:30:00,74.88,75.15,74.88,75.08,170374.0,67.4852,67.7285,67.4852,67.6654,170374.0
2019-05-09 11:40:00,75.08,75.21,75.02,75.21,312473.0,67.6654,67.7826,67.6113,67.7826,312473.0
2019-05-09 11:50:00,75.22,75.33,75.14,75.27,132898.0,67.7916,67.8907,67.7195,67.8366,132898.0
2019-05-09 12:00:00,75.27,75.28,75.14,75.25,213643.0,67.8366,67.8457,67.7195,67.8186,213643.0
2019-05-09 12:10:00,75.25,75.43,75.24,75.39,246262.0,67.8186,67.9808,67.8096,67.9448,246262.0
2019-05-09 12:20:00,75.38,75.59,75.34,75.54,627711.0,67.9358,68.125,67.8997,68.08,627711.0
2019-05-09 12:30:00,75.55,75.87,75.55,75.81,614732.0,68.089,68.3774,68.089,68.3233,614732.0
2019-05-09 12:40:00,75.82,75.96,75.64,75.76,964320.0,68.3323,68.4585,68.1701,68.2782,964320.0
2019-05-09 12:50:00,75.75,75.86,75.69,75.78,256416.0,68.2692,68.3684,68.2152,68.2963,256416.0
2019-05-09 13:00:00,75.8,75.92,75.79,75.8,284329.0,68.3143,68.4224,68.3053,68.3143,284329.0
2019-05-09 13:10:00,75.8,75.89,75.75,75.78,262859.0,68.3143,68.3954,68.2692,68.2963,262859.0
2019-05-09 13:20:00,75.78,75.83,75.73,75.8,146347.0,68.2963,68.3413,68.2512,68.3143,146347.0
2019-05-09 13:30:00,75.8,75.84,75.75,75.84,89805.0,68.3143,68.3503,68.2692,68.3503,89805.0
2019-05-09 13:40:00,75.84,76.1,75.82,76.08,357133.0,68.3503,68.5847,68.3323,68.5666,357133.0
2019-05-09 13:50:00,76.08,76.09,75.86,75.91,242098.0,68.5666,68.5757,68.3684,68.4134,242098.0
2019-05-09 14:00:00,75.91,75.97,75.8,75.88,93714.0,68.4134,68.4675,68.3143,68.3864,93714.0
2019-05-09 14:10:00,75.87,75.99,75.81,75.96,262993.0,68.3774,68.4855,68.3233,68.4585,262993.0
2019-05-09 14:20:00,75.95,76.05,75.89,75.94,58127.0,68.4495,68.5396,68.3954,68.4405,58127.0
2019-05-09 14:30:00,75.95,76.01,75.93,75.94,55036.0,68.4495,68.5036,68.4315,68.4405,55036.0
2019-05-09 14:40:00,75.95,76.04,75.91,75.92,168220.0,68.4495,68.5306,68.4134,68.4224,168220.0
2019-05-09 14:50:00,75.92,76.0,75.8,75.81,246902.0,68.4224,68.4945,68.3143,68.3233,246902.0
2019-05-09 15:00:00,75.8,75.84,75.6,75.61,459818.0,68.3143,68.3503,68.1341,68.1431,459818.0
2019-05-09 15:10:00,75.6,75.77,75.6,75.76,159969.0,68.1341,68.2873,68.1341,68.2782,159969.0
2019-05-09 15:20:00,75.76,75.83,75.65,75.82,125860.0,68.2782,68.3413,68.1791,68.3323,125860.0
2019-05-09 15:30:00,75.83,75.96,75.81,75.96,420897.0,68.3413,68.4585,68.3233,68.4585,420897.0
2019-05-09 15:40:00,75.95,75.95,75.77,75.78,197857.0,68.4495,68.4495,68.2873,68.2963,197857.0
2019-05-09 15:50:00,75.76,75.99,75.76,75.95,995144.0,68.2782,68.4855,68.2782,68.4495,995144.0
2019-05-10 09:30:00,75.47,75.68,75.41,75.55,786357.0,68.0169,68.2062,67.9628,68.089,786357.0
2019-05-10 09:40:00,75.55,75.68,75.47,75.59,191542.0,68.089,68.2062,68.0169,68.125,191542.0
2019-05-10 09:50:00,75.6,75.61,75.49,75.49,263611.0,68.1341,68.1431,68.0349,68.0349,263611.0
2019-05-10 10:00:00,75.48,75.48,75.25,75.34,758494.0,68.0259,68.0259,67.8186,67.8997,758494.0
2019-05-10 10:10:00,75.33,75.34,75.03,75.16,549281.0,67.8907,67.8997,67.6203,67.7375,549281.0
2019-05-10 10:20:00,75.16,75.16,75.02,75.1,558944.0,67.7375,67.7375,67.6113,67.6834,558944.0
2019-05-10 10:30:00,75.09,75.12,74.85,74.91,556492.0,67.6744,67.7015,67.4581,67.5122,556492.0
2019-05-10 10:40:00,74.9,74.95,74.65,74.89,370749.0,67.5032,67.5482,67.2779,67.4942,370749.0
2019-05-10 10:50:00,74.89,74.98,74.8,74.8,273417.0,67.4942,67.5753,67.4131,67.4131,273417.0
2019-05-10 11:00:00,74.79,74.86,74.59,74.78,514583.0,67.404,67.4671,67.2238,67.395,514583.0
2019-05-10 11:10:00,74.78,74.91,74.75,74.91,372255.0,67.395,67.5122,67.368,67.5122,372255.0
2019-05-10 11:20:00,74.91,74.99,74.8,74.8,243071.0,67.5122,67.5843,67.4131,67.4131,243071.0
2019-05-10 11:30:00,74.8,74.93,74.66,74.86,253065.0,67.4131,67.5302,67.2869,67.4671,253065.0
2019-05-10 11:40:00,74.86,74.86,74.63,74.65,201639.0,67.4671,67.4671,67.2598,67.2779,201639.0
2019-05-10 11:50:00,74.64,74.9,74.63,74.81,461162.0,67.2689,67.5032,67.2598,67.4221,461162.0
2019-05-10 12:00:00,74.8,74.97,74.8,74.82,367638.0,67.4131,67.5663,67.4131,67.4311,367638.0
2019-05-10 12:10:00,74.83,75.22,74.83,75.18,322972.0,67.4401,67.7916,67.4401,67.7555,322972.0
2019-05-10 12:20:00,75.19,75.34,75.13,75.29,446536.0,67.7645,67.8997,67.7105,67.8547,446536.0
2019-05-10 12:30:00,75.29,75.46,75.27,75.35,581404.0,67.8547,68.0079,67.8366,67.9087,581404.0
2019-05-10 12:40:00,75.36,75.42,75.27,75.28,247160.0,67.9178,67.9718,67.8366,67.8457,247160.0
2019-05-10 12:50:00,75.28,75.5,75.28,75.41,260121.0,67.8457,68.0439,67.8457,67.9628,260121.0
2019-05-10 13:00:00,75.41,75.55,75.37,75.43,328042.0,67.9628,68.089,67.9268,67.9808,328042.0
2019-05-10 13:10:00,75.42,75.61,75.38,75.57,322797.0,67.9718,68.1431,67.9358,68.107,322797.0
2019-05-10 13:20:00,75.58,75.76,75.58,75.63,541156.0,68.116,68.2782,68.116,68.1611,541156.0
2019-05-10 13:30:00,75.64,75.7,75.6,75.62,175894.0,68.1701,68.2242,68.1341,68.1521,175894.0
2019-05-10 13:40:00,75.62,75.84,75.61,75.79,179916.0,68.1521,68.3503,68.1431,68.3053,179916.0
2019-05-10 13:50:00,75.8,75.86,75.75,75.78,112102.0,68.3143,68.3684,68.2692,68.2963,112102.0
2019-05-10 14:00:00,75.77,75.91,75.76,75.9,215786.0,68.2873,68.4134,68.2782,68.4044,215786.0
2019-05-10 14:10:00,75.89,75.9,75.64,75.65,244678.0,68.3954,68.4044,68.1701,68.1791,244678.0
2019-05-10 14:20:00,75.66,75.72,75.57,75.69,116626.0,68.1881,68.2422,68.107,68.2152,116626.0
2019-05-10 14:30:00,75.69,75.81,75.67,75.79,151220.0,68.2152,68.3233,68.1971,68.3053,151220.0
2019-05-10 14:40:00,75.8,75.88,75.78,75.87,73533.0,68.3143,68.3864,68.2963,68.3774,73533.0
2019-05-10 14:50:00,75.87,76.05,75.86,75.93,205524.0,68.3774,68.5396,68.3684,68.4315,205524.0
2019-05-10 15:00:00,75.94,76.05,75.94,76.0,187662.0,68.4405,68.5396,68.4405,68.4945,187662.0
2019-05-10 15:10:00,76.01,76.28,75.96,76.25,424778.0,68.5036,68.7469,68.4585,68.7199,424778.0
2019-05-10 15:20:00,76.24,76.46,76.23,76.41,1076302.0,68.7108,68.9091,68.7018,68.8641,1076302.0
2019-05-10 15:30:00,76.41,76.42,76.09,76.12,824018.0,68.8641,68.8731,68.5757,68.6027,824018.0
2019-05-10 15:40:00,76.12,76.16,75.98,75.99,710103.0,68.6027,68.6387,68.4765,68.4855,710103.0
2019-05-10 15:50:00,75.99,76.3,75.99,76.26,1865411.0,68.4855,68.7649,68.4855,68.7289,1865411.0
2019-05-13 09:30:00,74.5,74.64,74.4,74.64,1264163.0,67.1427,67.2689,67.0526,67.2689,1264163.0
2019-05-13 09:40:00,74.63,74.79,74.57,74.6,903276.0,67.2598,67.404,67.2058,67.2328,903276.0
2019-05-13 09:50:00,74.6,74.6,74.34,74.44,499445.0,67.2328,67.2328,66.9985,67.0886,499445.0
2019-05-13 10:00:00,74.43,74.43,74.13,74.2,472368.0,67.0796,67.0796,66.8092,66.8723,472368.0
2019-05-13 10:10:00,74.19,74.35,74.14,74.31,548334.0,66.8633,67.0075,66.8182,66.9714,548334.0
2019-05-13 10:20:00,74.3,74.34,74.21,74.31,305612.0,66.9624,66.9985,66.8813,66.9714,305612.0
2019-05-13 10:30:00,74.3,74.41,74.24,74.35,1203330.0,66.9624,67.0616,66.9084,67.0075,1203330.0
2019-05-13 10:40:00,74.38,74.47,74.2,74.22,177170.0,67.0345,67.1156,66.8723,66.8903,177170.0
2019-05-13 10:50:00,74.21,74.24,74.1,74.21,394020.0,66.8813,66.9084,66.7822,66.8813,394020.0
2019-05-13 11:00:00,74.22,74.28,74.01,74.1,184177.0,66.8903,66.9444,66.7011,66.7822,184177.0
2019-05-13 11:10:00,74.1,74.2,73.96,74.02,158194.0,66.7822,66.8723,66.656,66.7101,158194.0
2019-05-13 11:20:00,74.0,74.19,74.0,74.06,219918.0,66.6921,66.8633,66.6921,66.7461,219918.0
2019-05-13 11:30:00,74.06,74.14,73.94,73.96,257743.0,66.7461,66.8182,66.638,66.656,257743.0
2019-05-13 11:40:00,73.96,74.0,73.83,73.84,878906.0,66.656,66.6921,66.5388,66.5479,878906.0
2019-05-13 11:50:00,73.83,74.0,73.78,73.98,761984.0,66.5388,66.6921,66.4938,66.674,761984.0
2019-05-13 12:00:00,73.99,73.99,73.75,73.81,390899.0,66.683,66.683,66.4667,66.5208,390899.0
2019-05-13 12:10:00,73.82,73.89,73.74,73.89,305305.0,66.5298,66.5929,66.4577,66.5929,305305.0
2019-05-13 12:20:00,73.87,73.94,73.73,73.82,173140.0,66.5749,66.638,66.4487,66.5298,173140.0
2019-05-13 12:30:00,73.83,73.95,73.78,73.86,173689.0,66.5388,66.647,66.4938,66.5659,173689.0
2019-05-13 12:40:00,73.86,73.94,73.78,73.9,251931.0,66.5659,66.638,66.4938,66.6019,251931.0
2019-05-13 12:50:00,73.9,73.9,73.68,73.71,152020.0,66.6019,66.6019,66.4037,66.4307,152020.0
2019-05-13 13:00:00,73.7,73.73,73.6,73.64,234660.0,66.4217,66.4487,66.3316,66.3676,234660.0
2019-05-13 13:10:00,73.65,73.76,73.62,73.64,269426.0,66.3766,66.4758,66.3496,66.3676,269426.0
2019-05-13 13:20:00,73.64,73.74,73.59,73.68,243647.0,66.3676,66.4577,66.3225,66.4037,243647.0
2019-05-13 13:30:00,73.67,74.01,73.66,73.95,524246.0,66.3946,66.7011,66.3856,66.647,524246.0
2019-05-13 13:40:00,73.94,73.99,73.81,73.91,335032.0,66.638,66.683,66.5208,66.6109,335032.0
2019-05-13 13:50:00,73.95,74.02,73.9,74.0,224789.0,66.647,66.7101,66.6019,66.6921,224789.0
2019-05-13 14:00:00,74.01,74.16,73.97,74.04,450451.0,66.7011,66.8363,66.665,66.7281,450451.0
2019-05-13 14:10:00,74.03,74.04,73.85,73.89,359440.0,66.7191,66.7281,66.5569,66.5929,359440.0
2019-05-13 14:20:00,73.89,74.29,73.89,74.18,997963.0,66.5929,66.9534,66.5929,66.8543,997963.0
2019-05-13 14:30:00,74.18,74.23,74.11,74.19,200806.0,66.8543,66.8993,66.7912,66.8633,200806.0
2019-05-13 14:40:00,74.19,74.27,74.02,74.25,214653.0,66.8633,66.9354,66.7101,66.9174,214653.0
2019-05-13 14:50:00,74.25,74.4,74.23,74.23,157624.0,66.9174,67.0526,66.8993,66.8993,157624.0
2019-05-13 15:00:00,74.23,74.37,74.16,74.24,688288.0,66.8993,67.0255,66.8363,66.9084,688288.0
2019-05-13 15:10:00,74.24,74.3,74.06,74.08,304295.0,66.9084,66.9624,66.7461,66.7642,304295.0
2019-05-13 15:20:00,74.08,74.11,73.94,74.0,456040.0,66.7642,66.7912,66.638,66.6921,456040.0
2019-05-13 15:30:00,73.99,74.0,73.87,73.93,567173.0,66.683,66.6921,66.5749,66.629,567173.0
2019-05-13 15:40:00,73.94,74.11,73.92,74.09,666305.0,66.638,66.7912,66.62,66.7732,666305.0
2019-05-13 15:50:00,74.09,74.18,73.98,74.09,2408901.0,66.7732,66.8543,66.674,66.7732,2408901.0
2019-05-14 09:30:00,74.37,74.55,74.29,74.4,562913.0,67.0255,67.1877,66.9534,67.0526,562913.0
2019-05-14 09:40:00,74.4,74.53,74.31,74.31,487224.0,67.0526,67.1697,66.9714,66.9714,487224.0
2019-05-14 09:50:00,74.32,74.52,74.27,74.44,413773.0,66.9805,67.1607,66.9354,67.0886,413773.0
2019-05-14 10:00:00,74.45,74.61,74.45,74.57,197615.0,67.0976,67.2418,67.0976,67.2058,197615.0
2019-05-14 10:10:00,74.59,74.73,74.5,74.67,333553.0,67.2238,67.35,67.1427,67.2959,333553.0
2019-05-14 10:20:00,74.68,74.8,74.68,74.75,188143.0,67.3049,67.4131,67.3049,67.368,188143.0
2019-05-14 10:30:00,74.75,74.84,74.74,74.82,218786.0,67.368,67.4491,67.359,67.4311,218786.0
2019-05-14 10:40:00,74.82,74.9,74.79,74.81,171893.0,67.4311,67.5032,67.404,67.4221,171893.0
2019-05-14 10:50:00,74.81,74.83,74.72,74.81,205831.0,67.4221,67.4401,67.341,67.4221,205831.0
2019-05-14 11:00:00,74.82,74.94,74.75,74.88,120416.0,67.4311,67.5392,67.368,67.4852,120416.0
2019-05-14 11:10:00,74.87,74.98,74.87,74.92,90155.0,67.4761,67.5753,67.4761,67.5212,90155.0
2019-05-14 11:20:00,74.92,75.06,74.89,75.0,267498.0,67.5212,67.6474,67.4942,67.5933,267498.0
2019-05-14 11:30:00,75.0,75.16,74.97,75.15,130199.0,67.5933,67.7375,67.5663,67.7285,130199.0
2019-05-14 11:40:00,75.14,75.21,75.09,75.21,143739.0,67.7195,67.7826,67.6744,67.7826,143739.0
2019-05-14 11:50:00,75.21,75.24,75.13,75.16,189896.0,67.7826,67.8096,67.7105,67.7375,189896.0
2019-05-14 12:00:00,75.16,75.22,75.13,75.14,94116.0,67.7375,67.7916,67.7105,67.7195,94116.0
2019-05-14 12:10:00,75.15,75.2,75.03,75.05,256924.0,67.7285,67.7736,67.6203,67.6384,256924.0
2019-05-14 12:20:00,75.05,75.1,75.02,75.02,156151.0,67.6384,67.6834,67.6113,67.6113,156151.0
2019-05-14 12:30:00,75.03,75.1,74.98,75.09,40697.0,67.6203,67.6834,67.5753,67.6744,40697.0
2019-05-14 12:40:00,75.1,75.15,75.07,75.14,110809.0,67.6834,67.7285,67.6564,67.7195,110809.0
2019-05-14 12:50:00,75.14,75.17,75.11,75.13,50767.0,67.7195,67.7465,67.6924,67.7105,50767.0
2019-05-14 13:00:00,75.13,75.2,75.12,75.19,46420.0,67.7105,67.7736,67.7015,67.7645,46420.0
2019-05-14 13:10:00,75.19,75.3,75.19,75.25,67268.0,67.7645,67.8637,67.7645,67.8186,67268.0
2019-05-14 13:20:00,75.26,75.36,75.25,75.3,95898.0,67.8276,67.9178,67.8186,67.8637,95898.0
2019-05-14 13:30:00,75.31,75.38,75.3,75.37,34242.0,67.8727,67.9358,67.8637,67.9268,34242.0
2019-05-14 13:40:00,75.38,75.4,75.34,75.39,540532.0,67.9358,67.9538,67.8997,67.9448,540532.0
2019-05-14 13:50:00,75.39,75.44,75.35,75.35,79219.0,67.9448,67.9899,67.9087,67.9087,79219.0
2019-05-14 14:00:00,75.35,75.38,75.19,75.3,435759.0,67.9087,67.9358,67.7645,67.8637,435759.0
2019-05-14 14:10:00,75.3,75.36,75.26,75.33,258780.0,67.8637,67.9178,67.8276,67.8907,258780.0
2019-05-14 14:20:00,75.33,75.38,75.29,75.33,82267.0,67.8907,67.9358,67.8547,67.8907,82267.0
2019-05-14 14:30:00,75.33,75.34,75.27,75.33,78443.0,67.8907,67.8997,67.8366,67.8907,78443.0
2019-05-14 14:40:00,75.33,75.36,75.11,75.14,258068.0,67.8907,67.9178,67.6924,67.7195,258068.0
2019-05-14 14:50:00,75.13,75.18,75.04,75.16,297146.0,67.7105,67.7555,67.6294,67.7375,297146.0
2019-05-14 15:00:00,75.16,75.3,75.12,75.28,305293.0,67.7375,67.8637,67.7015,67.8457,305293.0
2019-05-14 15:10:00,75.28,75.29,75.17,75.22,136524.0,67.8457,67.8547,67.7465,67.7916,136524.0
2019-05-14 15:20:00,75.23,75.29,75.18,75.21,124174.0,67.8006,67.8547,67.7555,67.7826,124174.0
2019-05-14 15:30:00,75.21,75.21,75.0,75.06,258328.0,67.7826,67.7826,67.5933,67.6474,258328.0
2019-05-14 15:40:00,75.06,75.11,74.94,75.02,288411.0,67.6474,67.6924,67.5392,67.6113,288411.0
2019-05-14 15:50:00,75.02,75.03,74.85,74.88,2762839.0,67.6113,67.6203,67.4581,67.4852,2762839.0
2019-05-15 09:30:00,74.2,74.34,74.04,74.29,933565.0,66.8723,66.9985,66.7281,66.9534,933565.0
2019-05-15 09:40:00,74.29,74.32,74.13,74.23,670818.0,66.9534,66.9805,66.8092,66.8993,670818.0
2019-05-15 09:50:00,74.22,74.32,74.14,74.24,773078.0,66.8903,66.9805,66.8182,66.9084,773078.0
2019-05-15 10:00:00,74.24,74.26,74.03,74.14,210407.0,66.9084,66.9264,66.7191,66.8182,210407.0
2019-05-15 10:10:00,74.15,74.65,74.09,74.5,1032294.0,66.8272,67.2779,66.7732,67.1427,1032294.0
2019-05-15 10:20:00,74.5,74.69,74.42,74.66,545800.0,67.1427,67.3139,67.0706,67.2869,545800.0
2019-05-15 10:30:00,74.66,74.73,74.6,74.61,154379.0,67.2869,67.35,67.2328,67.2418,154379.0
2019-05-15 10:40:00,74.61,74.75,74.61,74.75,153704.0,67.2418,67.368,67.2418,67.368,153704.0
2019-05-15 10:50:00,74.76,74.86,74.69,74.78,659306.0,67.377,67.4671,67.3139,67.395,659306.0
2019-05-15 11:00:00,74.79,74.8,74.67,74.76,180863.0,67.404,67.4131,67.2959,67.377,180863.0
2019-05-15 11:10:00,74.75,74.83,74.69,74.78,112080.0,67.368,67.4401,67.3139,67.395,112080.0
2019-05-15 11:20:00,74.78,74.99,74.76,74.95,162264.0,67.395,67.5843,67.377,67.5482,162264.0
2019-05-15 11:30:00,74.95,74.96,74.85,74.91,96119.0,67.5482,67.5573,67.4581,67.5122,96119.0
2019-05-15 11:40:00,74.92,75.03,74.91,74.98,86231.0,67.5212,67.6203,67.5122,67.5753,86231.0
2019-05-15 11:50:00,74.99,75.18,74.98,75.15,133969.0,67.5843,67.7555,67.5753,67.7285,133969.0
2019-05-15 12:00:00,75.15,75.23,75.11,75.14,150659.0,67.7285,67.8006,67.6924,67.7195,150659.0
2019-05-15 12:10:00,75.15,75.15,75.01,75.01,115912.0,67.7285,67.7285,67.6023,67.6023,115912.0
2019-05-15 12:20:00,75.01,75.07,74.88,74.91,599969.0,67.6023,67.6564,67.4852,67.5122,599969.0
2019-05-15 12:30:00,74.94,75.01,74.91,74.95,82693.0,67.5392,67.6023,67.5122,67.5482,82693.0
2019-05-15 12:40:00,74.94,75.03,74.94,75.02,67805.0,67.5392,67.6203,67.5392,67.6113,67805.0
2019-05-15 12:50:00,75.02,75.02,74.85,74.91,155535.0,67.6113,67.6113,67.4581,67.5122,155535.0
2019-05-15 13:00:00,74.91,74.96,74.88,74.89,76121.0,67.5122,67.5573,67.4852,67.4942,76121.0
2019-05-15 13:10:00,74.89,74.94,74.84,74.85,61980.0,67.4942,67.5392,67.4491,67.4581,61980.0
2019-05-15 13:20:00,74.85,74.87,74.79,74.83,66723.0,67.4581,67.4761,67.404,67.4401,66723.0
2019-05-15 13:30:00,74.83,74.94,74.83,74.93,173686.0,67.4401,67.5392,67.4401,67.5302,173686.0
2019-05-15 13:40:00,74.93,74.98,74.88,74.97,123807.0,67.5302,67.5753,67.4852,67.5663,123807.0
2019-05-15 13:50:00,74.97,75.01,74.93,75.01,102324.0,67.5663,67.6023,67.5302,67.6023,102324.0
2019-05-15 14:00:00,75.0,75.09,75.0,75.07,90982.0,67.5933,67.6744,67.5933,67.6564,90982.0
2019-05-15 14:10:00,75.07,75.1,75.04,75.07,91409.0,67.6564,67.6834,67.6294,67.6564,91409.0
2019-05-15 14:20:00,75.08,75.15,75.07,75.14,721670.0,67.6654,67.7285,67.6564,67.7195,721670.0
2019-05-15 14:30:00,75.13,75.17,75.12,75.17,130627.0,67.7105,67.7465,67.7015,67.7465,130627.0
2019-05-15 14:40:00,75.17,75.2,75.14,75.19,74809.0,67.7465,67.7736,67.7195,67.7645,74809.0
2019-05-15 14:50:00,75.19,75.23,75.1,75.14,223270.0,67.7645,67.8006,67.6834,67.7195,223270.0
2019-05-15 15:00:00,75.14,75.19,75.1,75.14,105118.0,67.7195,67.7645,67.6834,67.7195,105118.0
2019-05-15 15:10:00,75.15,75.19,75.13,75.18,98493.0,67.7285,67.7645,67.7105,67.7555,98493.0
2019-05-15 15:20:00,75.19,75.28,75.17,75.26,483784.0,67.7645,67.8457,67.7465,67.8276,483784.0
2019-05-15 15:30:00,75.26,75.28,75.09,75.12,313025.0,67.8276,67.8457,67.6744,67.7015,313025.0
2019-05-15 15:40:00,75.13,75.13,75.02,75.03,243033.0,67.7105,67.7105,67.6113,67.6203,243033.0
2019-05-15 15:50:00,75.02,75.1,74.96,74.99,810500.0,67.6113,67.6834,67.5573,67.5843,810500.0
2019-05-16 09:30:00,75.31,75.31,75.16,75.27,317330.0,67.8727,67.8727,67.7375,67.8366,317330.0
2019-05-16 09:40:00,75.27,75.42,75.24,75.4,155314.0,67.8366,67.9718,67.8096,67.9538,155314.0
2019-05-16 09:50:00,75.4,75.58,75.37,75.54,247167.0,67.9538,68.116,67.9268,68.08,247167.0
2019-05-16 10:00:00,75.54,75.62,75.54,75.57,172720.0,68.08,68.1521,68.08,68.107,172720.0
2019-05-16 10:10:00,75.57,75.65,75.5,75.64,161349.0,68.107,68.1791,68.0439,68.1701,161349.0
2019-05-16 10:20:00,75.64,75.65,75.56,75.62,150083.0,68.1701,68.1791,68.098,68.1521,150083.0
2019-05-16 10:30:00,75.62,75.64,75.48,75.5,130379.0,68.1521,68.1701,68.0259,68.0439,130379.0
2019-05-16 10:40:00,75.5,75.61,75.49,75.56,103781.0,68.0439,68.1431,68.0349,68.098,103781.0
2019-05-16 10:50:00,75.56,75.68,75.53,75.67,180186.0,68.098,68.2062,68.071,68.1971,180186.0
2019-05-16 11:00:00,75.67,75.68,75.57,75.59,142674.0,68.1971,68.2062,68.107,68.125,142674.0
2019-05-16 11:10:00,75.59,75.68,75.57,75.67,157987.0,68.125,68.2062,68.107,68.1971,157987.0
2019-05-16 11:20:00,75.67,75.75,75.66,75.73,133590.0,68.1971,68.2692,68.1881,68.2512,133590.0
2019-05-16 11:30:00,75.72,75.82,75.7,75.8,123169.0,68.2422,68.3323,68.2242,68.3143,123169.0
2019-05-16 11:40:00,75.79,75.9,75.77,75.82,100525.0,68.3053,68.4044,68.2873,68.3323,100525.0
2019-05-16 11:50:00,75.82,75.86,75.77,75.81,71541.0,68.3323,68.3684,68.2873,68.3233,71541.0
2019-05-16 12:00:00,75.82,75.88,75.8,75.82,360428.0,68.3323,68.3864,68.3143,68.3323,360428.0
2019-05-16 12:10:00,75.83,75.91,75.81,75.89,133424.0,68.3413,68.4134,68.3233,68.3954,133424.0
2019-05-16 12:20:00,75.88,75.89,75.82,75.82,64227.0,68.3864,68.3954,68.3323,68.3323,64227.0
2019-05-16 12:30:00,75.82,75.87,75.79,75.82,107718.0,68.3323,68.3774,68.3053,68.3323,107718.0
2019-05-16 12:40:00,75.82,75.84,75.76,75.77,495797.0,68.3323,68.3503,68.2782,68.2873,495797.0
2019-05-16 12:50:00,75.77,75.78,75.71,75.74,110291.0,68.2873,68.2963,68.2332,68.2602,110291.0
2019-05-16 13:00:00,75.75,75.8,75.68,75.75,172783.0,68.2692,68.3143,68.2062,68.2692,172783.0
2019-05-16 13:10:00,75.76,75.82,75.75,75.81,32153.0,68.2782,68.3323,68.2692,68.3233,32153.0
2019-05-16 13:20:00,75.81,75.82,75.77,75.78,30802.0,68.3233,68.3323,68.2873,68.2963,30802.0
2019-05-16 13:30:00,75.77,75.78,75.71,75.72,142354.0,68.2873,68.2963,68.2332,68.2422,142354.0
2019-05-16 13:40:00,75.71,75.72,75.62,75.65,132094.0,68.2332,68.2422,68.1521,68.1791,132094.0
2019-05-16 13:50:00,75.64,75.72,75.61,75.69,171496.0,68.1701,68.2422,68.1431,68.2152,171496.0
2019-05-16 14:00:00,75.68,75.74,75.67,75.68,72455.0,68.2062,68.2602,68.1971,68.2062,72455.0
2019-05-16 14:10:00,75.68,75.73,75.64,75.72,63275.0,68.2062,68.2512,68.1701,68.2422,63275.0
2019-05-16 14:20:00,75.72,75.81,75.7,75.81,113111.0,68.2422,68.3233,68.2242,68.3233,113111.0
2019-05-16 14:30:00,75.81,75.81,75.76,75.81,70367.0,68.3233,68.3233,68.2782,68.3233,70367.0
2019-05-16 14:40:00,75.81,75.82,75.76,75.77,51572.0,68.3233,68.3323,68.2782,68.2873,51572.0
2019-05-16 14:50:00,75.76,75.77,75.62,75.69,75992.0,68.2782,68.2873,68.1521,68.2152,75992.0
2019-05-16 15:00:00,75.68,75.68,75.53,75.57,179275.0,68.2062,68.2062,68.071,68.107,179275.0
2019-05-16 15:10:00,75.56,75.66,75.54,75.56,220758.0,68.098,68.1881,68.08,68.098,220758.0
2019-05-16 15:20:00,75.57,75.75,75.57,75.74,146694.0,68.107,68.2692,68.107,68.2602,146694.0
2019-05-16 15:30:00,75.75,75.75,75.64,75.66,192747.0,68.2692,68.2692,68.1701,68.1881,192747.0
2019-05-16 15:40:00,75.66,75.67,75.53,75.59,561819.0,68.1881,68.1971,68.071,68.125,561819.0
2019-05-16 15:50:00,75.59,75.68,75.54,75.66,1009802.0,68.125,68.2062,68.08,68.1881,1009802.0
2019-05-17 09:30:00,74.84,75.11,74.8,75.1,704787.0,67.4491,67.6924,67.4131,67.6834,704787.0
2019-05-17 09:40:00,75.12,75.18,75.02,75.05,318424.0,67.7015,67.7555,67.6113,67.6384,318424.0
2019-05-17 09:50:00,75.04,75.04,74.82,74.96,416050.0,67.6294,67.6294,67.4311,67.5573,416050.0
2019-05-17 10:00:00,74.95,75.1,74.88,74.96,431490.0,67.5482,67.6834,67.4852,67.5573,431490.0
2019-05-17 10:10:00,74.96,75.04,74.84,75.0,254342.0,67.5573,67.6294,67.4491,67.5933,254342.0
2019-05-17 10:20:00,75.01,75.14,75.01,75.09,600547.0,67.6023,67.7195,67.6023,67.6744,600547.0
2019-05-17 10:30:00,75.09,75.14,75.01,75.06,180844.0,67.6744,67.7195,67.6023,67.6474,180844.0
2019-05-17 10:40:00,75.07,75.16,75.06,75.16,128868.0,67.6564,67.7375,67.6474,67.7375,128868.0
2019-05-17 10:50:00,75.17,75.52,75.17,75.42,264782.0,67.7465,68.062,67.7465,67.9718,264782.0
2019-05-17 11:00:00,75.42,75.6,75.42,75.57,197220.0,67.9718,68.1341,67.9718,68.107,197220.0
2019-05-17 11:10:00,75.58,75.64,75.55,75.56,177231.0,68.116,68.1701,68.089,68.098,177231.0
2019-05-17 11:20:00,75.57,75.6,75.52,75.57,161106.0,68.107,68.1341,68.062,68.107,161106.0
2019-05-17 11:30:00,75.57,75.59,75.45,75.46,174963.0,68.107,68.125,67.9989,68.0079,174963.0
2019-05-17 11:40:00,75.47,75.47,75.35,75.4,146051.0,68.0169,68.0169,67.9087,67.9538,146051.0
2019-05-17 11:50:00,75.4,75.49,75.37,75.47,96936.0,67.9538,68.0349,67.9268,68.0169,96936.0
2019-05-17 12:00:00,75.47,75.49,75.27,75.34,135375.0,68.0169,68.0349,67.8366,67.8997,135375.0
2019-05-17 12:10:00,75.33,75.37,75.28,75.32,116687.0,67.8907,67.9268,67.8457,67.8817,116687.0
2019-05-17 12:20:00,75.33,75.35,75.27,75.28,164870.0,67.8907,67.9087,67.8366,67.8457,164870.0
2019-05-17 12:30:00,75.28,75.28,75.19,75.27,76416.0,67.8457,67.8457,67.7645,67.8366,76416.0
2019-05-17 12:40:00,75.27,75.39,75.25,75.37,77033.0,67.8366,67.9448,67.8186,67.9268,77033.0
2019-05-17 12:50:00,75.38,75.42,75.33,75.4,242942.0,67.9358,67.9718,67.8907,67.9538,242942.0
2019-05-17 13:00:00,75.4,75.47,75.36,75.47,77308.0,67.9538,68.0169,67.9178,68.0169,77308.0
2019-05-17 13:10:00,75.47,75.52,75.44,75.49,45040.0,68.0169,68.062,67.9899,68.0349,45040.0
2019-05-17 13:20:00,75.48,75.52,75.4,75.41,68569.0,68.0259,68.062,67.9538,67.9628,68569.0
2019-05-17 13:30:00,75.41,75.46,75.34,75.43,87559.0,67.9628,68.0079,67.8997,67.9808,87559.0
2019-05-17 13:40:00,75.44,75.47,75.34,75.4,161683.0,67.9899,68.0169,67.8997,67.9538,161683.0
2019-05-17 13:50:00,75.4,75.44,75.38,75.42,56285.0,67.9538,67.9899,67.9358,67.9718,56285.0
2019-05-17 14:00:00,75.42,75.47,75.33,75.37,110273.0,67.9718,68.0169,67.8907,67.9268,110273.0
2019-05-17 14:10:00,75.38,75.39,75.29,75.32,68713.0,67.9358,67.9448,67.8547,67.8817,68713.0
2019-05-17 14:20:00,75.33,75.34,75.29,75.33,58143.0,67.8907,67.8997,67.8547,67.8907,58143.0
2019-05-17 14:30:00,75.32,75.35,75.29,75.33,77797.0,67.8817,67.9087,67.8547,67.8907,77797.0
2019-05-17 14:40:00,75.34,75.34,75.23,75.32,182995.0,67.8997,67.8997,67.8006,67.8817,182995.0
2019-05-17 14:50:00,75.32,75.35,75.29,75.34,78342.0,67.8817,67.9087,67.8547,67.8997,78342.0
2019-05-17 15:00:00,75.34,75.35,74.96,74.97,339747.0,67.8997,67.9087,67.5573,67.5663,339747.0
2019-05-17 15:10:00,74.96,74.99,74.82,74.87,1507988.0,67.5573,67.5843,67.4311,67.4761,1507988.0
2019-05-17 15:20:00,74.87,75.02,74.84,75.0,905405.0,67.4761,67.6113,67.4491,67.5933,905405.0
2019-05-17 15:30:00,75.01,75.01,74.84,74.84,495360.0,67.6023,67.6023,67.4491,67.4491,495360.0
2019-05-17 15:40:00,74.84,74.98,74.73,74.89,711327.0,67.4491,67.5753,67.35,67.4942,711327.0
2019-05-17 15:50:00,74.88,74.99,74.83,74.83,3033625.0,67.4852,67.5843,67.4401,67.4401,3033625.0
2019-05-20 09:30:00,74.35,74.56,74.28,74.41,802087.0,67.0075,67.1968,66.9444,67.0616,802087.0
2019-05-20 09:40:00,74.4,74.78,74.37,74.59,526449.0,67.0526,67.395,67.0255,67.2238,526449.0
2019-05-20 09:50:00,74.59,74.8,74.44,74.77,787791.0,67.2238,67.4131,67.0886,67.386,787791.0
2019-05-20 10:00:00,74.76,74.79,74.61,74.74,549021.0,67.377,67.404,67.2418,67.359,549021.0
2019-05-20 10:10:00,74.74,74.77,74.66,74.72,500854.0,67.359,67.386,67.2869,67.341,500854.0
2019-05-20 10:20:00,74.72,74.86,74.7,74.78,397078.0,67.341,67.4671,67.3229,67.395,397078.0
2019-05-20 10:30:00,74.77,74.91,74.74,74.83,255677.0,67.386,67.5122,67.359,67.4401,255677.0
2019-05-20 10:40:00,74.83,74.88,74.71,74.71,233991.0,67.4401,67.4852,67.3319,67.3319,233991.0
2019-05-20 10:50:00,74.71,74.85,74.67,74.82,317577.0,67.3319,67.4581,67.2959,67.4311,317577.0
2019-05-20 11:00:00,74.83,74.85,74.65,74.67,195568.0,67.4401,67.4581,67.2779,67.2959,195568.0
2019-05-20 11:10:00,74.67,74.75,74.62,74.62,117650.0,67.2959,67.368,67.2508,67.2508,117650.0
2019-05-20 11:20:00,74.61,74.76,74.56,74.74,185426.0,67.2418,67.377,67.1968,67.359,185426.0
2019-05-20 11:30:00,74.74,74.84,74.63,74.68,313164.0,67.359,67.4491,67.2598,67.3049,313164.0
2019-05-20 11:40:00,74.67,74.82,74.66,74.78,227403.0,67.2959,67.4311,67.2869,67.395,227403.0
2019-05-20 11:50:00,74.77,74.82,74.66,74.75,327075.0,67.386,67.4311,67.2869,67.368,327075.0
2019-05-20 12:00:00,74.75,74.8,74.69,74.77,132085.0,67.368,67.4131,67.3139,67.386,132085.0
2019-05-20 12:10:00,74.77,74.84,74.75,74.81,69174.0,67.386,67.4491,67.368,67.4221,69174.0
2019-05-20 12:20:00,74.81,74.84,74.73,74.73,101883.0,67.4221,67.4491,67.35,67.35,101883.0
2019-05-20 12:30:00,74.73,74.79,74.64,74.78,221193.0,67.35,67.404,67.2689,67.395,221193.0
2019-05-20 12:40:00,74.77,74.77,74.68,74.73,85117.0,67.386,67.386,67.3049,67.35,85117.0
2019-05-20 12:50:00,74.73,74.77,74.67,74.68,54676.0,67.35,67.386,67.2959,67.3049,54676.0
2019-05-20 13:00:00,74.67,74.69,74.61,74.64,93255.0,67.2959,67.3139,67.2418,67.2689,93255.0
2019-05-20 13:10:00,74.64,74.72,74.64,74.7,50819.0,67.2689,67.341,67.2689,67.3229,50819.0
2019-05-20 13:20:00,74.71,74.75,74.66,74.75,71294.0,67.3319,67.368,67.2869,67.368,71294.0
2019-05-20 13:30:00,74.74,74.8,74.71,74.78,136580.0,67.359,67.4131,67.3319,67.395,136580.0
2019-05-20 13:40:00,74.77,74.82,74.75,74.79,167466.0,67.386,67.4311,67.368,67.404,167466.0
2019-05-20 13:50:00,74.79,74.8,74.69,74.74,89921.0,67.404,67.4131,67.3139,67.359,89921.0
2019-05-20 14:00:00,74.74,74.76,74.67,74.7,44447.0,67.359,67.377,67.2959,67.3229,44447.0
2019-05-20 14:10:00,74.7,74.77,74.67,74.67,127923.0,67.3229,67.386,67.2959,67.2959,127923.0
2019-05-20 14:20:00,74.67,74.69,74.61,74.63,119770.0,67.2959,67.3139,67.2418,67.2598,119770.0
2019-05-20 14:30:00,74.63,74.66,74.48,74.5,222918.0,67.2598,67.2869,67.1247,67.1427,222918.0
2019-05-20 14:40:00,74.49,74.58,74.48,74.48,106214.0,67.1337,67.2148,67.1247,67.1247,106214.0
2019-05-20 14:50:00,74.49,74.57,74.47,74.53,122684.0,67.1337,67.2058,67.1156,67.1697,122684.0
2019-05-20 15:00:00,74.53,74.54,74.42,74.44,171531.0,67.1697,67.1787,67.0706,67.0886,171531.0
2019-05-20 15:10:00,74.44,74.48,74.33,74.46,339183.0,67.0886,67.1247,66.9895,67.1066,339183.0
2019-05-20 15:20:00,74.46,74.53,74.42,74.52,205372.0,67.1066,67.1697,67.0706,67.1607,205372.0
2019-05-20 15:30:00,74.52,74.69,74.49,74.63,254946.0,67.1607,67.3139,67.1337,67.2598,254946.0
2019-05-20 15:40:00,74.64,74.66,74.58,74.62,328360.0,67.2689,67.2869,67.2148,67.2508,328360.0
2019-05-20 15:50:00,74.62,74.7,74.58,74.62,680122.0,67.2508,67.3229,67.2148,67.2508,680122.0
2019-05-21 09:30:00,75.27,75.42,75.19,75.25,1119107.0,67.8366,67.9718,67.7645,67.8186,1119107.0
2019-05-21 09:40:00,75.25,75.32,75.15,75.24,448137.0,67.8186,67.8817,67.7285,67.8096,448137.0
2019-05-21 09:50:00,75.24,75.24,75.07,75.14,266836.0,67.8096,67.8096,67.6564,67.7195,266836.0
2019-05-21 10:00:00,75.14,75.21,75.07,75.17,149266.0,67.7195,67.7826,67.6564,67.7465,149266.0
2019-05-21 10:10:00,75.18,75.27,75.11,75.27,344489.0,67.7555,67.8366,67.6924,67.8366,344489.0
2019-05-21 10:20:00,75.28,75.29,75.1,75.14,252160.0,67.8457,67.8547,67.6834,67.7195,252160.0
2019-05-21 10:30:00,75.15,75.26,75.11,75.25,429273.0,67.7285,67.8276,67.6924,67.8186,429273.0
2019-05-21 10:40:00,75.25,75.33,75.19,75.27,132901.0,67.8186,67.8907,67.7645,67.8366,132901.0
2019-05-21 10:50:00,75.27,75.39,75.26,75.34,398428.0,67.8366,67.9448,67.8276,67.8997,398428.0
2019-05-21 11:00:00,75.34,75.38,75.28,75.37,389748.0,67.8997,67.9358,67.8457,67.9268,389748.0
2019-05-21 11:10:00,75.37,75.38,75.3,75.3,115089.0,67.9268,67.9358,67.8637,67.8637,115089.0
2019-05-21 11:20:00,75.31,75.32,75.22,75.23,219186.0,67.8727,67.8817,67.7916,67.8006,219186.0
2019-05-21 11:30:00,75.23,75.25,75.15,75.22,128562.0,67.8006,67.8186,67.7285,67.7916,128562.0
2019-05-21 11:40:00,75.23,75.26,75.19,75.2,147624.0,67.8006,67.8276,67.7645,67.7736,147624.0
2019-05-21 11:50:00,75.2,75.29,75.15,75.27,595621.0,67.7736,67.8547,67.7285,67.8366,595621.0
2019-05-21 12:00:00,75.27,75.32,75.23,75.3,242593.0,67.8366,67.8817,67.8006,67.8637,242593.0
2019-05-21 12:10:00,75.29,75.33,75.25,75.25,87831.0,67.8547,67.8907,67.8186,67.8186,87831.0
2019-05-21 12:20:00,75.26,75.3,75.25,75.27,51465.0,67.8276,67.8637,67.8186,67.8366,51465.0
2019-05-21 12:30:00,75.28,75.3,75.24,75.25,84382.0,67.8457,67.8637,67.8096,67.8186,84382.0
2019-05-21 12:40:00,75.25,75.33,75.25,75.31,76006.0,67.8186,67.8907,67.8186,67.8727,76006.0
2019-05-21 12:50:00,75.32,75.36,75.29,75.36,77930.0,67.8817,67.9178,67.8547,67.9178,77930.0
2019-05-21 13:00:00,75.36,75.37,75.33,75.34,62347.0,67.9178,67.9268,67.8907,67.8997,62347.0
2019-05-21 13:10:00,75.34,75.38,75.33,75.36,66720.0,67.8997,67.9358,67.8907,67.9178,66720.0
2019-05-21 13:20:00,75.37,75.39,75.34,75.35,57056.0,67.9268,67.9448,67.8997,67.9087,57056.0
2019-05-21 13:30:00,75.34,75.36,75.33,75.36,48047.0,67.8997,67.9178,67.8907,67.9178,48047.0
2019-05-21 13:40:00,75.35,75.38,75.33,75.35,88599.0,67.9087,67.9358,67.8907,67.9087,88599.0
2019-05-21 13:50:00,75.35,75.36,75.31,75.34,110766.0,67.9087,67.9178,67.8727,67.8997,110766.0
2019-05-21 14:00:00,75.34,75.36,75.32,75.33,91669.0,67.8997,67.9178,67.8817,67.8907,91669.0
2019-05-21 14:10:00,75.33,75.38,75.3,75.38,91933.0,67.8907,67.9358,67.8637,67.9358,91933.0
2019-05-21 14:20:00,75.38,75.45,75.35,75.42,197549.0,67.9358,67.9989,67.9087,67.9718,197549.0
2019-05-21 14:30:00,75.42,75.45,75.39,75.42,238344.0,67.9718,67.9989,67.9448,67.9718,238344.0
2019-05-21 14:40:00,75.43,75.47,75.42,75.43,268574.0,67.9808,68.0169,67.9718,67.9808,268574.0
2019-05-21 14:50:00,75.42,75.44,75.4,75.42,217737.0,67.9718,67.9899,67.9538,67.9718,217737.0
2019-05-21 15:00:00,75.42,75.44,75.36,75.43,186135.0,67.9718,67.9899,67.9178,67.9808,186135.0
2019-05-21 15:10:00,75.44,75.48,75.41,75.45,274668.0,67.9899,68.0259,67.9628,67.9989,274668.0
2019-05-21 15:20:00,75.45,75.53,75.43,75.52,271840.0,67.9989,68.071,67.9808,68.062,271840.0
2019-05-21 15:30:00,75.51,75.6,75.51,75.6,279797.0,68.0529,68.1341,68.0529,68.1341,279797.0
2019-05-21 15:40:00,75.59,75.6,75.47,75.53,396518.0,68.125,68.1341,68.0169,68.071,396518.0
2019-05-21 15:50:00,75.52,75.54,75.47,75.52,1421925.0,68.062,68.08,68.0169,68.062,1421925.0
2019-05-22 09:30:00,75.25,75.31,75.08,75.09,493335.0,67.8186,67.8727,67.6654,67.6744,493335.0
2019-05-22 09:40:00,75.09,75.12,74.99,75.07,271607.0,67.6744,67.7015,67.5843,67.6564,271607.0
2019-05-22 09:50:00,75.06,75.27,75.03,75.25,130946.0,67.6474,67.8366,67.6203,67.8186,130946.0
2019-05-22 10:00:00,75.25,75.27,75.02,75.05,331605.0,67.8186,67.8366,67.6113,67.6384,331605.0
2019-05-22 10:10:00,75.04,75.34,75.01,75.21,637420.0,67.6294,67.8997,67.6023,67.7826,637420.0
2019-05-22 10:20:00,75.21,75.3,75.18,75.24,243380.0,67.7826,67.8637,67.7555,67.8096,243380.0
2019-05-22 10:30:00,75.24,75.28,75.07,75.11,183246.0,67.8096,67.8457,67.6564,67.6924,183246.0
2019-05-22 10:40:00,75.1,75.15,75.03,75.13,121209.0,67.6834,67.7285,67.6203,67.7105,121209.0
2019-05-22 10:50:00,75.13,75.18,75.0,75.06,157741.0,67.7105,67.7555,67.5933,67.6474,157741.0
2019-05-22 11:00:00,75.07,75.1,75.0,75.07,131899.0,67.6564,67.6834,67.5933,67.6564,131899.0
2019-05-22 11:10:00,75.07,75.24,75.06,75.21,147451.0,67.6564,67.8096,67.6474,67.7826,147451.0
2019-05-22 11:20:00,75.21,75.3,75.18,75.29,116296.0,67.7826,67.8637,67.7555,67.8547,116296.0
2019-05-22 11:30:00,75.3,75.34,75.2,75.23,154179.0,67.8637,67.8997,67.7736,67.8006,154179.0
2019-05-22 11:40:00,75.23,75.24,75.15,75.21,89552.0,67.8006,67.8096,67.7285,67.7826,89552.0
2019-05-22 11:50:00,75.21,75.27,75.17,75.25,99896.0,67.7826,67.8366,67.7465,67.8186,99896.0
2019-05-22 12:00:00,75.25,75.26,75.16,75.21,82267.0,67.8186,67.8276,67.7375,67.7826,82267.0
2019-05-22 12:10:00,75.21,75.22,75.14,75.17,67737.0,67.7826,67.7916,67.7195,67.7465,67737.0
2019-05-22 12:20:00,75.17,75.2,75.1,75.1,66634.0,67.7465,67.7736,67.6834,67.6834,66634.0
2019-05-22 12:30:00,75.1,75.13,75.06,75.08,99361.0,67.6834,67.7105,67.6474,67.6654,99361.0
2019-05-22 12:40:00,75.08,75.08,74.99,75.01,120207.0,67.6654,67.6654,67.5843,67.6023,120207.0
2019-05-22 12:50:00,75.02,75.03,74.96,74.97,65586.0,67.6113,67.6203,67.5573,67.5663,65586.0
2019-05-22 13:00:00,74.97,75.01,74.92,74.92,76410.0,67.5663,67.6023,67.5212,67.5212,76410.0
2019-05-22 13:10:00,74.92,74.99,74.9,74.98,374704.0,67.5212,67.5843,67.5032,67.5753,374704.0
2019-05-22 13:20:00,74.98,74.99,74.91,74.98,201031.0,67.5753,67.5843,67.5122,67.5753,201031.0
2019-05-22 13:30:00,74.98,74.98,74.93,74.97,77903.0,67.5753,67.5753,67.5302,67.5663,77903.0
2019-05-22 13:40:00,74.97,75.09,74.97,75.06,104375.0,67.5663,67.6744,67.5663,67.6474,104375.0
2019-05-22 13:50:00,75.06,75.09,75.03,75.06,103259.0,67.6474,67.6744,67.6203,67.6474,103259.0
2019-05-22 14:00:00,75.05,75.07,74.97,75.05,116730.0,67.6384,67.6564,67.5663,67.6384,116730.0
2019-05-22 14:10:00,75.04,75.04,74.95,74.98,44357.0,67.6294,67.6294,67.5482,67.5753,44357.0
2019-05-22 14:20:00,74.98,75.03,74.96,74.98,55451.0,67.5753,67.6203,67.5573,67.5753,55451.0
2019-05-22 14:30:00,74.99,75.09,74.98,75.05,109375.0,67.5843,67.6744,67.5753,67.6384,109375.0
2019-05-22 14:40:00,75.05,75.09,75.03,75.03,43630.0,67.6384,67.6744,67.6203,67.6203,43630.0
2019-05-22 14:50:00,75.04,75.04,74.98,75.01,105623.0,67.6294,67.6294,67.5753,67.6023,105623.0
2019-05-22 15:00:00,75.02,75.06,74.97,75.0,110010.0,67.6113,67.6474,67.5663,67.5933,110010.0
2019-05-22 15:10:00,75.0,75.03,74.92,74.95,378199.0,67.5933,67.6203,67.5212,67.5482,378199.0
2019-05-22 15:20:00,74.94,75.02,74.93,74.97,97439.0,67.5392,67.6113,67.5302,67.5663,97439.0
2019-05-22 15:30:00,74.97,75.01,74.95,75.0,170769.0,67.5663,67.6023,67.5482,67.5933,170769.0
2019-05-22 15:40:00,74.99,75.01,74.97,74.98,785603.0,67.5843,67.6023,67.5663,67.5753,785603.0
2019-05-22 15:50:00,74.99,75.0,74.89,74.89,781212.0,67.5843,67.5933,67.4942,67.4942,781212.0
2019-05-23 09:30:00,74.07,74.18,72.57,73.78,1150529.0,66.7551,66.8543,65.4033,66.4938,1150529.0
2019-05-23 09:40:00,73.79,73.79,73.44,73.49,940190.0,66.5028,66.5028,66.1874,66.2324,940190.0
2019-05-23 09:50:00,73.5,73.54,73.4,73.45,553791.0,66.2414,66.2775,66.1513,66.1964,553791.0
2019-05-23 10:00:00,73.45,73.62,73.42,73.5,278228.0,66.1964,66.3496,66.1693,66.2414,278228.0
2019-05-23 10:10:00,73.5,73.65,73.48,73.59,266545.0,66.2414,66.3766,66.2234,66.3225,266545.0
2019-05-23 10:20:00,73.59,73.7,73.5,73.68,420194.0,66.3225,66.4217,66.2414,66.4037,420194.0
2019-05-23 10:30:00,73.67,73.83,73.64,73.83,305245.0,66.3946,66.5388,66.3676,66.5388,305245.0
2019-05-23 10:40:00,73.83,73.96,73.81,73.93,407656.0,66.5388,66.656,66.5208,66.629,407656.0
2019-05-23 10:50:00,73.93,74.12,73.89,74.08,542958.0,66.629,66.8002,66.5929,66.7642,542958.0
2019-05-23 11:00:00,74.09,74.09,73.93,73.95,298630.0,66.7732,66.7732,66.629,66.647,298630.0
2019-05-23 11:10:00,73.95,73.96,73.76,73.82,856897.0,66.647,66.656,66.4758,66.5298,856897.0
2019-05-23 11:20:00,73.83,73.88,73.71,73.81,163453.0,66.5388,66.5839,66.4307,66.5208,163453.0
2019-05-23 11:30:00,73.81,73.86,73.7,73.76,139777.0,66.5208,66.5659,66.4217,66.4758,139777.0
2019-05-23 11:40:00,73.77,73.77,73.64,73.66,142038.0,66.4848,66.4848,66.3676,66.3856,142038.0
2019-05-23 11:50:00,73.66,73.69,73.47,73.53,269682.0,66.3856,66.4127,66.2144,66.2685,269682.0
2019-05-23 12:00:00,73.53,73.68,73.52,73.57,285477.0,66.2685,66.4037,66.2595,66.3045,285477.0
2019-05-23 12:10:00,73.57,73.65,73.51,73.57,120840.0,66.3045,66.3766,66.2505,66.3045,120840.0
2019-05-23 12:20:00,73.56,73.68,73.51,73.65,138609.0,66.2955,66.4037,66.2505,66.3766,138609.0
2019-05-23 12:30:00,73.65,73.67,73.54,73.55,160270.0,66.3766,66.3946,66.2775,66.2865,160270.0
2019-05-23 12:40:00,73.54,73.61,73.53,73.55,147438.0,66.2775,66.3406,66.2685,66.2865,147438.0
2019-05-23 12:50:00,73.55,73.55,73.36,73.37,171642.0,66.2865,66.2865,66.1153,66.1243,171642.0
2019-05-23 13:00:00,73.37,73.42,73.32,73.39,180044.0,66.1243,66.1693,66.0792,66.1423,180044.0
2019-05-23 13:10:00,73.38,73.41,73.31,73.35,214363.0,66.1333,66.1603,66.0702,66.1063,214363.0
2019-05-23 13:20:00,73.35,73.47,73.32,73.42,323316.0,66.1063,66.2144,66.0792,66.1693,323316.0
2019-05-23 13:30:00,73.41,73.49,73.36,73.49,165541.0,66.1603,66.2324,66.1153,66.2324,165541.0
2019-05-23 13:40:00,73.49,73.5,73.38,73.38,143711.0,66.2324,66.2414,66.1333,66.1333,143711.0
2019-05-23 13:50:00,73.39,73.43,73.36,73.38,246799.0,66.1423,66.1784,66.1153,66.1333,246799.0
2019-05-23 14:00:00,73.38,73.46,73.32,73.33,238426.0,66.1333,66.2054,66.0792,66.0882,238426.0
2019-05-23 14:10:00,73.34,73.41,73.32,73.4,150636.0,66.0972,66.1603,66.0792,66.1513,150636.0
2019-05-23 14:20:00,73.4,73.46,73.32,73.32,144241.0,66.1513,66.2054,66.0792,66.0792,144241.0
2019-05-23 14:30:00,73.32,73.38,73.3,73.36,337271.0,66.0792,66.1333,66.0612,66.1153,337271.0
2019-05-23 14:40:00,73.36,73.41,73.29,73.35,204024.0,66.1153,66.1603,66.0522,66.1063,204024.0
2019-05-23 14:50:00,73.35,73.4,73.32,73.4,192811.0,66.1063,66.1513,66.0792,66.1513,192811.0
2019-05-23 15:00:00,73.4,73.4,73.31,73.36,255221.0,66.1513,66.1513,66.0702,66.1153,255221.0
2019-05-23 15:10:00,73.37,73.57,73.36,73.51,334557.0,66.1243,66.3045,66.1153,66.2505,334557.0
2019-05-23 15:20:00,73.51,73.83,73.51,73.76,470099.0,66.2505,66.5388,66.2505,66.4758,470099.0
2019-05-23 15:30:00,73.75,73.8,73.66,73.67,366725.0,66.4667,66.5118,66.3856,66.3946,366725.0
2019-05-23 15:40:00,73.67,73.74,73.57,73.65,698347.0,66.3946,66.4577,66.3045,66.3766,698347.0
2019-05-23 15:50:00,73.65,73.8,73.6,73.77,2885970.0,66.3766,66.5118,66.3316,66.4848,2885970.0
2019-05-24 09:30:00,74.24,74.37,74.22,74.23,386756.0,66.9084,67.0255,66.8903,66.8993,386756.0
2019-05-24 09:40:00,74.23,74.3,74.08,74.12,520639.0,66.8993,66.9624,66.7642,66.8002,520639.0
2019-05-24 09:50:00,74.12,74.16,74.06,74.1,138375.0,66.8002,66.8363,66.7461,66.7822,138375.0
2019-05-24 10:00:00,74.11,74.17,74.03,74.03,295341.0,66.7912,66.8453,66.7191,66.7191,295341.0
2019-05-24 10:10:00,74.03,74.05,73.97,74.03,202307.0,66.7191,66.7371,66.665,66.7191,202307.0
2019-05-24 10:20:00,74.03,74.04,73.89,73.89,348748.0,66.7191,66.7281,66.5929,66.5929,348748.0
2019-05-24 10:30:00,73.9,73.93,73.79,73.85,222803.0,66.6019,66.629,66.5028,66.5569,222803.0
2019-05-24 10:40:00,73.85,73.88,73.74,73.75,530208.0,66.5569,66.5839,66.4577,66.4667,530208.0
2019-05-24 10:50:00,73.74,73.76,73.6,73.62,323277.0,66.4577,66.4758,66.3316,66.3496,323277.0
2019-05-24 11:00:00,73.63,73.77,73.62,73.71,224053.0,66.3586,66.4848,66.3496,66.4307,224053.0
2019-05-24 11:10:00,73.71,73.74,73.58,73.61,259230.0,66.4307,66.4577,66.3135,66.3406,259230.0
2019-05-24 11:20:00,73.61,73.71,73.58,73.67,286048.0,66.3406,66.4307,66.3135,66.3946,286048.0
2019-05-24 11:30:00,73.68,73.82,73.67,73.79,227831.0,66.4037,66.5298,66.3946,66.5028,227831.0
2019-05-24 11:40:00,73.8,73.81,73.75,73.78,195836.0,66.5118,66.5208,66.4667,66.4938,195836.0
2019-05-24 11:50:00,73.79,73.85,73.77,73.8,169699.0,66.5028,66.5569,66.4848,66.5118,169699.0
2019-05-24 12:00:00,73.8,73.87,73.77,73.79,278577.0,66.5118,66.5749,66.4848,66.5028,278577.0
2019-05-24 12:10:00,73.8,73.82,73.68,73.72,487462.0,66.5118,66.5298,66.4037,66.4397,487462.0
2019-05-24 12:20:00,73.73,73.83,73.72,73.83,122574.0,66.4487,66.5388,66.4397,66.5388,122574.0
2019-05-24 12:30:00,73.83,73.94,73.82,73.94,231574.0,66.5388,66.638,66.5298,66.638,231574.0
2019-05-24 12:40:00,73.93,73.94,73.85,73.87,161154.0,66.629,66.638,66.5569,66.5749,161154.0
2019-05-24 12:50:00,73.87,73.99,73.84,73.99,239966.0,66.5749,66.683,66.5479,66.683,239966.0
2019-05-24 13:00:00,73.99,74.02,73.93,73.97,160322.0,66.683,66.7101,66.629,66.665,160322.0
2019-05-24 13:10:00,73.95,73.96,73.89,73.93,104102.0,66.647,66.656,66.5929,66.629,104102.0
2019-05-24 13:20:00,73.93,73.97,73.87,73.89,99834.0,66.629,66.665,66.5749,66.5929,99834.0
2019-05-24 13:30:00,73.9,73.94,73.89,73.92,96388.0,66.6019,66.638,66.5929,66.62,96388.0
2019-05-24 13:40:00,73.92,73.96,73.91,73.95,130292.0,66.62,66.656,66.6109,66.647,130292.0
2019-05-24 13:50:00,73.95,74.0,73.89,73.91,162013.0,66.647,66.6921,66.5929,66.6109,162013.0
2019-05-24 14:00:00,73.92,73.93,73.82,73.86,298859.0,66.62,66.629,66.5298,66.5659,298859.0
2019-05-24 14:10:00,73.86,73.87,73.79,73.83,135246.0,66.5659,66.5749,66.5028,66.5388,135246.0
2019-05-24 14:20:00,73.82,73.85,73.79,73.8,141943.0,66.5298,66.5569,66.5028,66.5118,141943.0
2019-05-24 14:30:00,73.8,73.86,73.79,73.85,104109.0,66.5118,66.5659,66.5028,66.5569,104109.0
2019-05-24 14:40:00,73.85,73.87,73.81,73.83,110823.0,66.5569,66.5749,66.5208,66.5388,110823.0
2019-05-24 14:50:00,73.83,73.85,73.81,73.82,101376.0,66.5388,66.5569,66.5208,66.5298,101376.0
2019-05-24 15:00:00,73.82,73.91,73.81,73.91,209309.0,66.5298,66.6109,66.5208,66.6109,209309.0
2019-05-24 15:10:00,73.91,73.92,73.84,73.85,122139.0,66.6109,66.62,66.5479,66.5569,122139.0
2019-05-24 15:20:00,73.85,73.91,73.84,73.89,196840.0,66.5569,66.6109,66.5479,66.5929,196840.0
2019-05-24 15:30:00,73.89,73.9,73.85,73.88,356651.0,66.5929,66.6019,66.5569,66.5839,356651.0
2019-05-24 15:40:00,73.88,73.89,73.83,73.86,325203.0,66.5839,66.5929,66.5388,66.5659,325203.0
2019-05-24 15:50:00,73.86,73.89,73.76,73.82,1594219.0,66.5659,66.5929,66.4758,66.5298,1594219.0
2019-05-28 09:30:00,73.87,74.15,73.84,74.0,321373.0,66.5749,66.8272,66.5479,66.6921,321373.0
2019-05-28 09:40:00,74.01,74.08,73.99,74.04,320925.0,66.7011,66.7642,66.683,66.7281,320925.0
2019-05-28 09:50:00,74.04,74.04,73.92,73.92,279440.0,66.7281,66.7281,66.62,66.62,279440.0
2019-05-28 10:00:00,73.92,73.97,73.85,73.85,214202.0,66.62,66.665,66.5569,66.5569,214202.0
2019-05-28 10:10:00,73.85,73.87,73.72,73.77,435123.0,66.5569,66.5749,66.4397,66.4848,435123.0
2019-05-28 10:20:00,73.76,73.84,73.75,73.84,125429.0,66.4758,66.5479,66.4667,66.5479,125429.0
2019-05-28 10:30:00,73.83,73.84,73.65,73.65,213611.0,66.5388,66.5479,66.3766,66.3766,213611.0
2019-05-28 10:40:00,73.64,73.73,73.63,73.67,119946.0,66.3676,66.4487,66.3586,66.3946,119946.0
2019-05-28 10:50:00,73.66,73.71,73.56,73.67,123976.0,66.3856,66.4307,66.2955,66.3946,123976.0
2019-05-28 11:00:00,73.66,73.81,73.64,73.76,130117.0,66.3856,66.5208,66.3676,66.4758,130117.0
2019-05-28 11:10:00,73.76,73.88,73.76,73.85,138763.0,66.4758,66.5839,66.4758,66.5569,138763.0
2019-05-28 11:20:00,73.85,73.86,73.71,73.73,150721.0,66.5569,66.5659,66.4307,66.4487,150721.0
2019-05-28 11:30:00,73.71,73.73,73.61,73.73,167199.0,66.4307,66.4487,66.3406,66.4487,167199.0
2019-05-28 11:40:00,73.73,73.8,73.72,73.73,110073.0,66.4487,66.5118,66.4397,66.4487,110073.0
2019-05-28 11:50:00,73.72,73.76,73.62,73.75,165672.0,66.4397,66.4758,66.3496,66.4667,165672.0
2019-05-28 12:00:00,73.75,73.81,73.71,73.74,94473.0,66.4667,66.5208,66.4307,66.4577,94473.0
2019-05-28 12:10:00,73.73,73.79,73.72,73.77,54581.0,66.4487,66.5028,66.4397,66.4848,54581.0
2019-05-28 12:20:00,73.77,73.84,73.77,73.82,160986.0,66.4848,66.5479,66.4848,66.5298,160986.0
2019-05-28 12:30:00,73.83,73.86,73.79,73.83,120926.0,66.5388,66.5659,66.5028,66.5388,120926.0
2019-05-28 12:40:00,73.83,73.87,73.75,73.86,120859.0,66.5388,66.5749,66.4667,66.5659,120859.0
2019-05-28 12:50:00,73.85,73.88,73.78,73.79,123879.0,66.5569,66.5839,66.4938,66.5028,123879.0
2019-05-28 13:00:00,73.79,73.85,73.77,73.79,119430.0,66.5028,66.5569,66.4848,66.5028,119430.0
2019-05-28 13:10:00,73.79,73.81,73.75,73.75,91054.0,66.5028,66.5208,66.4667,66.4667,91054.0
2019-05-28 13:20:00,73.75,73.79,73.69,73.69,141952.0,66.4667,66.5028,66.4127,66.4127,141952.0
2019-05-28 13:30:00,73.69,73.74,73.67,73.71,115832.0,66.4127,66.4577,66.3946,66.4307,115832.0
2019-05-28 13:40:00,73.71,73.74,73.7,73.71,96879.0,66.4307,66.4577,66.4217,66.4307,96879.0
2019-05-28 13:50:00,73.7,73.72,73.65,73.68,85237.0,66.4217,66.4397,66.3766,66.4037,85237.0
2019-05-28 14:00:00,73.67,73.67,73.6,73.61,124139.0,66.3946,66.3946,66.3316,66.3406,124139.0
2019-05-28 14:10:00,73.6,73.61,73.54,73.58,116081.0,66.3316,66.3406,66.2775,66.3135,116081.0
2019-05-28 14:20:00,73.57,73.59,73.5,73.5,224660.0,66.3045,66.3225,66.2414,66.2414,224660.0
2019-05-28 14:30:00,73.5,73.53,73.47,73.49,581604.0,66.2414,66.2685,66.2144,66.2324,581604.0
2019-05-28 14:40:00,73.49,73.49,73.4,73.46,227790.0,66.2324,66.2324,66.1513,66.2054,227790.0
2019-05-28 14:50:00,73.45,73.46,73.4,73.44,281858.0,66.1964,66.2054,66.1513,66.1874,281858.0
2019-05-28 15:00:00,73.43,73.45,73.36,73.39,326654.0,66.1784,66.1964,66.1153,66.1423,326654.0
2019-05-28 15:10:00,73.39,73.4,73.32,73.4,307816.0,66.1423,66.1513,66.0792,66.1513,307816.0
2019-05-28 15:20:00,73.4,73.41,73.3,73.33,225926.0,66.1513,66.1603,66.0612,66.0882,225926.0
2019-05-28 15:30:00,73.33,73.35,73.18,73.23,535034.0,66.0882,66.1063,65.953,65.9981,535034.0
2019-05-28 15:40:00,73.22,73.24,73.12,73.17,547386.0,65.9891,66.0071,65.899,65.944,547386.0
2019-05-28 15:50:00,73.17,73.27,73.09,73.09,2298693.0,65.944,66.0342,65.8719,65.8719,2298693.0
2019-05-29 09:30:00,72.78,72.78,72.08,72.59,581334.0,65.5925,65.5925,64.9617,65.4213,581334.0
2019-05-29 09:40:00,72.57,72.79,72.57,72.66,293627.0,65.4033,65.6016,65.4033,65.4844,293627.0
2019-05-29 09:50:00,72.65,72.66,72.49,72.64,449838.0,65.4754,65.4844,65.3312,65.4664,449838.0
2019-05-29 10:00:00,72.63,72.84,72.62,72.79,859137.0,65.4574,65.6466,65.4483,65.6016,859137.0
2019-05-29 10:10:00,72.81,72.97,72.73,72.95,640499.0,65.6196,65.7638,65.5475,65.7458,640499.0
2019-05-29 10:20:00,72.96,72.99,72.84,72.99,456268.0,65.7548,65.7818,65.6466,65.7818,456268.0
2019-05-29 10:30:00,72.99,73.1,72.94,72.95,864761.0,65.7818,65.8809,65.7367,65.7458,864761.0
2019-05-29 10:40:00,72.93,73.0,72.82,72.88,178442.0,65.7277,65.7908,65.6286,65.6827,178442.0
2019-05-29 10:50:00,72.88,72.91,72.79,72.8,144962.0,65.6827,65.7097,65.6016,65.6106,144962.0
2019-05-29 11:00:00,72.79,72.95,72.73,72.9,628763.0,65.6016,65.7458,65.5475,65.7007,628763.0
2019-05-29 11:10:00,72.89,72.91,72.7,72.71,191607.0,65.6917,65.7097,65.5204,65.5295,191607.0
2019-05-29 11:20:00,72.7,72.7,72.51,72.56,363183.0,65.5204,65.5204,65.3492,65.3943,363183.0
2019-05-29 11:30:00,72.56,72.64,72.5,72.5,207349.0,65.3943,65.4664,65.3402,65.3402,207349.0
2019-05-29 11:40:00,72.49,72.5,72.35,72.44,298351.0,65.3312,65.3402,65.205,65.2861,298351.0
2019-05-29 11:50:00,72.44,72.45,72.3,72.4,227864.0,65.2861,65.2951,65.1599,65.2501,227864.0
2019-05-29 12:00:00,72.39,72.55,72.36,72.53,281350.0,65.2411,65.3853,65.214,65.3672,281350.0
2019-05-29 12:10:00,72.53,72.55,72.47,72.53,100203.0,65.3672,65.3853,65.3132,65.3672,100203.0
2019-05-29 12:20:00,72.52,72.68,72.48,72.64,508572.0,65.3582,65.5024,65.3222,65.4664,508572.0
2019-05-29 12:30:00,72.64,72.7,72.62,72.66,195462.0,65.4664,65.5204,65.4483,65.4844,195462.0
2019-05-29 12:40:00,72.65,72.73,72.63,72.67,408035.0,65.4754,65.5475,65.4574,65.4934,408035.0
2019-05-29 12:50:00,72.67,72.7,72.56,72.57,255732.0,65.4934,65.5204,65.3943,65.4033,255732.0
2019-05-29 13:00:00,72.57,72.82,72.51,72.81,141777.0,65.4033,65.6286,65.3492,65.6196,141777.0
2019-05-29 13:10:00,72.81,72.87,72.74,72.76,229210.0,65.6196,65.6737,65.5565,65.5745,229210.0
2019-05-29 13:20:00,72.75,72.82,72.7,72.81,133587.0,65.5655,65.6286,65.5204,65.6196,133587.0
2019-05-29 13:30:00,72.8,72.83,72.77,72.83,302989.0,65.6106,65.6376,65.5835,65.6376,302989.0
2019-05-29 13:40:00,72.83,72.84,72.72,72.82,255501.0,65.6376,65.6466,65.5385,65.6286,255501.0
2019-05-29 13:50:00,72.82,72.85,72.72,72.73,184692.0,65.6286,65.6556,65.5385,65.5475,184692.0
2019-05-29 14:00:00,72.74,72.84,72.71,72.71,336348.0,65.5565,65.6466,65.5295,65.5295,336348.0
2019-05-29 14:10:00,72.71,72.73,72.63,72.68,205225.0,65.5295,65.5475,65.4574,65.5024,205225.0
2019-05-29 14:20:00,72.68,72.71,72.63,72.71,64173.0,65.5024,65.5295,65.4574,65.5295,64173.0
2019-05-29 14:30:00,72.7,72.71,72.51,72.56,150424.0,65.5204,65.5295,65.3492,65.3943,150424.0
2019-05-29 14:40:00,72.55,72.55,72.47,72.51,199710.0,65.3853,65.3853,65.3132,65.3492,199710.0
2019-05-29 14:50:00,72.51,72.53,72.42,72.5,320088.0,65.3492,65.3672,65.2681,65.3402,320088.0
2019-05-29 15:00:00,72.49,72.49,72.36,72.49,212290.0,65.3312,65.3312,65.214,65.3312,212290.0
2019-05-29 15:10:00,72.48,72.56,72.45,72.49,167427.0,65.3222,65.3943,65.2951,65.3312,167427.0
2019-05-29 15:20:00,72.49,72.63,72.47,72.63,213691.0,65.3312,65.4574,65.3132,65.4574,213691.0
2019-05-29 15:30:00,72.62,72.92,72.6,72.85,546112.0,65.4483,65.7187,65.4303,65.6556,546112.0
2019-05-29 15:40:00,72.86,72.91,72.75,72.78,540151.0,65.6646,65.7097,65.5655,65.5925,540151.0
2019-05-29 15:50:00,72.77,72.87,72.67,72.76,977812.0,65.5835,65.6737,65.4934,65.5745,977812.0
2019-05-30 09:30:00,73.09,73.29,72.94,73.25,434703.0,65.8719,66.0522,65.7367,66.0161,434703.0
2019-05-30 09:40:00,73.25,73.37,73.25,73.29,233233.0,66.0161,66.1243,66.0161,66.0522,233233.0
2019-05-30 09:50:00,73.28,73.35,73.25,73.3,225296.0,66.0432,66.1063,66.0161,66.0612,225296.0
2019-05-30 10:00:00,73.29,73.39,73.25,73.27,537165.0,66.0522,66.1423,66.0161,66.0342,537165.0
2019-05-30 10:10:00,73.27,73.3,73.18,73.2,208926.0,66.0342,66.0612,65.953,65.9711,208926.0
2019-05-30 10:20:00,73.19,73.28,73.18,73.26,345694.0,65.9621,66.0432,65.953,66.0251,345694.0
2019-05-30 10:30:00,73.27,73.41,73.27,73.33,388710.0,66.0342,66.1603,66.0342,66.0882,388710.0
2019-05-30 10:40:00,73.33,73.33,73.23,73.26,138662.0,66.0882,66.0882,65.9981,66.0251,138662.0
2019-05-30 10:50:00,73.24,73.26,73.07,73.14,172547.0,66.0071,66.0251,65.8539,65.917,172547.0
2019-05-30 11:00:00,73.13,73.15,73.01,73.11,196986.0,65.908,65.926,65.7998,65.89,196986.0
2019-05-30 11:10:00,73.1,73.18,73.06,73.06,129981.0,65.8809,65.953,65.8449,65.8449,129981.0
2019-05-30 11:20:00,73.06,73.07,72.98,73.03,140384.0,65.8449,65.8539,65.7728,65.8179,140384.0
2019-05-30 11:30:00,73.04,73.06,72.91,72.96,134268.0,65.8269,65.8449,65.7097,65.7548,134268.0
2019-05-30 11:40:00,72.96,72.98,72.86,72.94,75811.0,65.7548,65.7728,65.6646,65.7367,75811.0
2019-05-30 11:50:00,72.93,72.93,72.82,72.91,86663.0,65.7277,65.7277,65.6286,65.7097,86663.0
2019-05-30 12:00:00,72.92,72.94,72.87,72.91,102039.0,65.7187,65.7367,65.6737,65.7097,102039.0
2019-05-30 12:10:00,72.91,72.98,72.89,72.92,123684.0,65.7097,65.7728,65.6917,65.7187,123684.0
2019-05-30 12:20:00,72.93,73.04,72.91,72.95,127997.0,65.7277,65.8269,65.7097,65.7458,127997.0
2019-05-30 12:30:00,72.94,73.09,72.91,73.05,230775.0,65.7367,65.8719,65.7097,65.8359,230775.0
2019-05-30 12:40:00,73.05,73.12,73.04,73.11,166596.0,65.8359,65.899,65.8269,65.89,166596.0
2019-05-30 12:50:00,73.12,73.15,73.06,73.07,183598.0,65.899,65.926,65.8449,65.8539,183598.0
2019-05-30 13:00:00,73.07,73.11,73.02,73.05,106467.0,65.8539,65.89,65.8088,65.8359,106467.0
2019-05-30 13:10:00,73.05,73.08,73.03,73.03,48526.0,65.8359,65.8629,65.8179,65.8179,48526.0
2019-05-30 13:20:00,73.03,73.06,73.0,73.02,83257.0,65.8179,65.8449,65.7908,65.8088,83257.0
2019-05-30 13:30:00,73.02,73.03,72.91,72.94,361057.0,65.8088,65.8179,65.7097,65.7367,361057.0
2019-05-30 13:40:00,72.94,72.96,72.9,72.92,311387.0,65.7367,65.7548,65.7007,65.7187,311387.0
2019-05-30 13:50:00,72.92,73.01,72.92,73.01,112554.0,65.7187,65.7998,65.7187,65.7998,112554.0
2019-05-30 14:00:00,73.01,73.07,72.95,72.97,54813.0,65.7998,65.8539,65.7458,65.7638,54813.0
2019-05-30 14:10:00,72.98,73.01,72.92,72.98,176383.0,65.7728,65.7998,65.7187,65.7728,176383.0
2019-05-30 14:20:00,72.97,72.99,72.89,72.91,233188.0,65.7638,65.7818,65.6917,65.7097,233188.0
2019-05-30 14:30:00,72.91,72.92,72.79,72.81,263564.0,65.7097,65.7187,65.6016,65.6196,263564.0
2019-05-30 14:40:00,72.81,72.95,72.8,72.95,344707.0,65.6196,65.7458,65.6106,65.7458,344707.0
2019-05-30 14:50:00,72.95,73.08,72.92,73.05,239298.0,65.7458,65.8629,65.7187,65.8359,239298.0
2019-05-30 15:00:00,73.06,73.06,72.85,72.92,471152.0,65.8449,65.8449,65.6556,65.7187,471152.0
2019-05-30 15:10:00,72.92,73.02,72.92,72.96,160661.0,65.7187,65.8088,65.7187,65.7548,160661.0
2019-05-30 15:20:00,72.96,73.09,72.95,73.04,152059.0,65.7548,65.8719,65.7458,65.8269,152059.0
2019-05-30 15:30:00,73.05,73.2,72.99,73.15,327016.0,65.8359,65.9711,65.7818,65.926,327016.0
2019-05-30 15:40:00,73.14,73.17,73.07,73.13,205683.0,65.917,65.944,65.8539,65.908,205683.0
2019-05-30 15:50:00,73.13,73.14,73.04,73.09,790495.0,65.908,65.917,65.8269,65.8719,790495.0
2019-05-31 09:30:00,72.27,72.37,72.06,72.13,918247.0,65.1329,65.223,64.9436,65.0067,918247.0
2019-05-31 09:40:00,72.14,72.14,71.99,72.06,922966.0,65.0157,65.0157,64.8806,64.9436,922966.0
2019-05-31 09:50:00,72.06,72.22,72.0,72.19,654700.0,64.9436,65.0878,64.8896,65.0608,654700.0
2019-05-31 10:00:00,72.19,72.27,72.14,72.18,324511.0,65.0608,65.1329,65.0157,65.0518,324511.0
2019-05-31 10:10:00,72.19,72.2,72.1,72.14,320321.0,65.0608,65.0698,64.9797,65.0157,320321.0
2019-05-31 10:20:00,72.14,72.22,72.13,72.18,278464.0,65.0157,65.0878,65.0067,65.0518,278464.0
2019-05-31 10:30:00,72.18,72.28,72.16,72.27,230561.0,65.0518,65.1419,65.0338,65.1329,230561.0
2019-05-31 10:40:00,72.27,72.31,72.16,72.31,230799.0,65.1329,65.169,65.0338,65.169,230799.0
2019-05-31 10:50:00,72.32,72.37,72.23,72.29,292082.0,65.178,65.223,65.0969,65.1509,292082.0
2019-05-31 11:00:00,72.28,72.38,72.25,72.34,289122.0,65.1419,65.232,65.1149,65.196,289122.0
2019-05-31 11:10:00,72.35,72.44,72.33,72.44,247465.0,65.205,65.2861,65.187,65.2861,247465.0
2019-05-31 11:20:00,72.44,72.53,72.42,72.51,226377.0,65.2861,65.3672,65.2681,65.3492,226377.0
2019-05-31 11:30:00,72.51,72.55,72.37,72.4,306106.0,65.3492,65.3853,65.223,65.2501,306106.0
2019-05-31 11:40:00,72.4,72.45,72.39,72.43,103412.0,65.2501,65.2951,65.2411,65.2771,103412.0
2019-05-31 11:50:00,72.43,72.44,72.34,72.39,218729.0,65.2771,65.2861,65.196,65.2411,218729.0
2019-05-31 12:00:00,72.39,72.4,72.32,72.36,175808.0,65.2411,65.2501,65.178,65.214,175808.0
2019-05-31 12:10:00,72.36,72.37,72.32,72.33,87380.0,65.214,65.223,65.178,65.187,87380.0
2019-05-31 12:20:00,72.33,72.34,72.16,72.17,267599.0,65.187,65.196,65.0338,65.0428,267599.0
2019-05-31 12:30:00,72.17,72.26,72.13,72.18,302774.0,65.0428,65.1239,65.0067,65.0518,302774.0
2019-05-31 12:40:00,72.19,72.24,72.17,72.22,136451.0,65.0608,65.1059,65.0428,65.0878,136451.0
2019-05-31 12:50:00,72.23,72.27,72.17,72.22,103314.0,65.0969,65.1329,65.0428,65.0878,103314.0
2019-05-31 13:00:00,72.21,72.25,72.18,72.24,71145.0,65.0788,65.1149,65.0518,65.1059,71145.0
2019-05-31 13:10:00,72.23,72.31,72.22,72.25,103223.0,65.0969,65.169,65.0878,65.1149,103223.0
2019-05-31 13:20:00,72.26,72.3,72.23,72.3,118477.0,65.1239,65.1599,65.0969,65.1599,118477.0
2019-05-31 13:30:00,72.3,72.34,72.27,72.34,111564.0,65.1599,65.196,65.1329,65.196,111564.0
2019-05-31 13:40:00,72.33,72.36,72.29,72.35,88291.0,65.187,65.214,65.1509,65.205,88291.0
2019-05-31 13:50:00,72.35,72.36,72.25,72.33,145600.0,65.205,65.214,65.1149,65.187,145600.0
2019-05-31 14:00:00,72.33,72.36,72.22,72.25,121305.0,65.187,65.214,65.0878,65.1149,121305.0
2019-05-31 14:10:00,72.24,72.27,72.14,72.15,434425.0,65.1059,65.1329,65.0157,65.0248,434425.0
2019-05-31 14:20:00,72.15,72.18,72.12,72.14,173228.0,65.0248,65.0518,64.9977,65.0157,173228.0
2019-05-31 14:30:00,72.14,72.15,72.04,72.06,257576.0,65.0157,65.0248,64.9256,64.9436,257576.0
2019-05-31 14:40:00,72.06,72.28,72.05,72.19,287894.0,64.9436,65.1419,64.9346,65.0608,287894.0
2019-05-31 14:50:00,72.19,72.28,72.18,72.22,136630.0,65.0608,65.1419,65.0518,65.0878,136630.0
2019-05-31 15:00:00,72.22,72.22,72.11,72.15,216482.0,65.0878,65.0878,64.9887,65.0248,216482.0
2019-05-31 15:10:00,72.15,72.21,72.1,72.12,148072.0,65.0248,65.0788,64.9797,64.9977,148072.0
2019-05-31 15:20:00,72.12,72.13,72.01,72.11,513994.0,64.9977,65.0067,64.8986,64.9887,513994.0
2019-05-31 15:30:00,72.1,72.17,72.01,72.06,470218.0,64.9797,65.0428,64.8986,64.9436,470218.0
2019-05-31 15:40:00,72.06,72.14,72.03,72.12,540301.0,64.9436,65.0157,64.9166,64.9977,540301.0
2019-05-31 15:50:00,72.12,72.14,72.02,72.05,1881565.0,64.9977,65.0157,64.9076,64.9346,1881565.0
2019-06-03 09:30:00,71.93,72.39,71.93,72.32,1017047.0,64.8265,65.2411,64.8265,65.178,1017047.0
2019-06-03 09:40:00,72.32,72.43,72.1,72.17,796495.0,65.178,65.2771,64.9797,65.0428,796495.0
2019-06-03 09:50:00,72.17,72.26,72.04,72.13,445200.0,65.0428,65.1239,64.9256,65.0067,445200.0
2019-06-03 10:00:00,72.12,72.31,71.91,72.29,1507598.0,64.9977,65.169,64.8085,65.1509,1507598.0
2019-06-03 10:10:00,72.28,72.51,72.26,72.5,743295.0,65.1419,65.3492,65.1239,65.3402,743295.0
2019-06-03 10:20:00,72.51,72.7,72.48,72.7,629203.0,65.3492,65.5204,65.3222,65.5204,629203.0
2019-06-03 10:30:00,72.7,72.87,72.69,72.86,333566.0,65.5204,65.6737,65.5114,65.6646,333566.0
2019-06-03 10:40:00,72.87,72.95,72.77,72.77,362978.0,65.6737,65.7458,65.5835,65.5835,362978.0
2019-06-03 10:50:00,72.77,72.82,72.74,72.79,199871.0,65.5835,65.6286,65.5565,65.6016,199871.0
2019-06-03 11:00:00,72.78,72.8,72.61,72.61,179926.0,65.5925,65.6106,65.4393,65.4393,179926.0
2019-06-03 11:10:00,72.61,72.62,72.45,72.45,205196.0,65.4393,65.4483,65.2951,65.2951,205196.0
2019-06-03 11:20:00,72.45,72.56,72.44,72.51,190288.0,65.2951,65.3943,65.2861,65.3492,190288.0
2019-06-03 11:30:00,72.51,72.59,72.46,72.55,192830.0,65.3492,65.4213,65.3041,65.3853,192830.0
2019-06-03 11:40:00,72.55,72.63,72.47,72.52,194227.0,65.3853,65.4574,65.3132,65.3582,194227.0
2019-06-03 11:50:00,72.52,72.58,72.47,72.49,195401.0,65.3582,65.4123,65.3132,65.3312,195401.0
2019-06-03 12:00:00,72.49,72.56,72.38,72.44,145632.0,65.3312,65.3943,65.232,65.2861,145632.0
2019-06-03 12:10:00,72.44,72.47,72.34,72.41,153099.0,65.2861,65.3132,65.196,65.2591,153099.0
2019-06-03 12:20:00,72.41,72.42,72.27,72.29,232981.0,65.2591,65.2681,65.1329,65.1509,232981.0
2019-06-03 12:30:00,72.29,72.41,72.25,72.39,377187.0,65.1509,65.2591,65.1149,65.2411,377187.0
2019-06-03 12:40:00,72.38,72.44,72.34,72.43,239903.0,65.232,65.2861,65.196,65.2771,239903.0
2019-06-03 12:50:00,72.42,72.44,72.35,72.36,346213.0,65.2681,65.2861,65.205,65.214,346213.0
2019-06-03 13:00:00,72.36,72.44,72.25,72.44,160472.0,65.214,65.2861,65.1149,65.2861,160472.0
2019-06-03 13:10:00,72.45,72.52,72.41,72.44,128141.0,65.2951,65.3582,65.2591,65.2861,128141.0
2019-06-03 13:20:00,72.44,72.82,72.4,72.64,1096607.0,65.2861,65.6286,65.2501,65.4664,1096607.0
2019-06-03 13:30:00,72.63,72.64,72.34,72.35,559594.0,65.4574,65.4664,65.196,65.205,559594.0
2019-06-03 13:40:00,72.34,72.57,72.33,72.51,192226.0,65.196,65.4033,65.187,65.3492,192226.0
2019-06-03 13:50:00,72.51,72.79,72.48,72.73,582764.0,65.3492,65.6016,65.3222,65.5475,582764.0
2019-06-03 14:00:00,72.75,72.84,72.68,72.84,200020.0,65.5655,65.6466,65.5024,65.6466,200020.0
2019-06-03 14:10:00,72.84,72.85,72.6,72.64,372251.0,65.6466,65.6556,65.4303,65.4664,372251.0
2019-06-03 14:20:00,72.64,72.72,72.58,72.63,163324.0,65.4664,65.5385,65.4123,65.4574,163324.0
2019-06-03 14:30:00,72.64,72.69,72.46,72.52,266403.0,65.4664,65.5114,65.3041,65.3582,266403.0
2019-06-03 14:40:00,72.52,72.56,72.44,72.45,155744.0,65.3582,65.3943,65.2861,65.2951,155744.0
2019-06-03 14:50:00,72.45,72.45,72.3,72.36,232283.0,65.2951,65.2951,65.1599,65.214,232283.0
2019-06-03 15:00:00,72.36,72.38,72.18,72.24,439436.0,65.214,65.232,65.0518,65.1059,439436.0
2019-06-03 15:10:00,72.25,72.4,72.16,72.34,397687.0,65.1149,65.2501,65.0338,65.196,397687.0
2019-06-03 15:20:00,72.34,72.49,72.14,72.22,451900.0,65.196,65.3312,65.0157,65.0878,451900.0
2019-06-03 15:30:00,72.22,72.27,72.09,72.21,441185.0,65.0878,65.1329,64.9707,65.0788,441185.0
2019-06-03 15:40:00,72.22,72.35,72.21,72.26,695175.0,65.0878,65.205,65.0788,65.1239,695175.0
2019-06-03 15:50:00,72.27,72.6,72.27,72.54,1110341.0,65.1329,65.4303,65.1329,65.3762,1110341.0
2019-06-04 09:30:00,73.24,73.51,73.19,73.25,508697.0,66.0071,66.2505,65.9621,66.0161,508697.0
2019-06-04 09:40:00,73.25,73.32,73.22,73.23,267613.0,66.0161,66.0792,65.9891,65.9981,267613.0
2019-06-04 09:50:00,73.23,73.38,73.11,73.38,567958.0,65.9981,66.1333,65.89,66.1333,567958.0
2019-06-04 10:00:00,73.38,73.44,73.32,73.34,507412.0,66.1333,66.1874,66.0792,66.0972,507412.0
2019-06-04 10:10:00,73.33,73.54,73.33,73.54,823642.0,66.0882,66.2775,66.0882,66.2775,823642.0
2019-06-04 10:20:00,73.53,73.73,73.5,73.68,892475.0,66.2685,66.4487,66.2414,66.4037,892475.0
2019-06-04 10:30:00,73.68,73.76,73.66,73.66,727973.0,66.4037,66.4758,66.3856,66.3856,727973.0
2019-06-04 10:40:00,73.67,73.69,73.53,73.56,394090.0,66.3946,66.4127,66.2685,66.2955,394090.0
2019-06-04 10:50:00,73.56,73.77,73.56,73.76,488905.0,66.2955,66.4848,66.2955,66.4758,488905.0
2019-06-04 11:00:00,73.76,74.03,73.72,73.98,1358106.0,66.4758,66.7191,66.4397,66.674,1358106.0
2019-06-04 11:10:00,73.98,74.0,73.89,73.94,355987.0,66.674,66.6921,66.5929,66.638,355987.0
2019-06-04 11:20:00,73.95,74.05,73.93,74.02,358806.0,66.647,66.7371,66.629,66.7101,358806.0
2019-06-04 11:30:00,74.02,74.07,73.97,73.99,226700.0,66.7101,66.7551,66.665,66.683,226700.0
2019-06-04 11:40:00,73.99,74.08,73.98,74.07,395009.0,66.683,66.7642,66.674,66.7551,395009.0
2019-06-04 11:50:00,74.08,74.08,74.01,74.04,290712.0,66.7642,66.7642,66.7011,66.7281,290712.0
2019-06-04 12:00:00,74.03,74.05,73.92,73.97,125907.0,66.7191,66.7371,66.62,66.665,125907.0
2019-06-04 12:10:00,73.97,73.98,73.88,73.96,196142.0,66.665,66.674,66.5839,66.656,196142.0
2019-06-04 12:20:00,73.97,74.0,73.93,73.94,148901.0,66.665,66.6921,66.629,66.638,148901.0
2019-06-04 12:30:00,73.95,73.97,73.88,73.96,184045.0,66.647,66.665,66.5839,66.656,184045.0
2019-06-04 12:40:00,73.95,74.12,73.95,74.08,258410.0,66.647,66.8002,66.647,66.7642,258410.0
2019-06-04 12:50:00,74.08,74.21,74.08,74.12,235642.0,66.7642,66.8813,66.7642,66.8002,235642.0
2019-06-04 13:00:00,74.11,74.13,74.01,74.02,87128.0,66.7912,66.8092,66.7011,66.7101,87128.0
2019-06-04 13:10:00,74.02,74.04,73.89,73.92,119194.0,66.7101,66.7281,66.5929,66.62,119194.0
2019-06-04 13:20:00,73.91,74.05,73.9,74.04,497328.0,66.6109,66.7371,66.6019,66.7281,497328.0
2019-06-04 13:30:00,74.04,74.08,73.97,73.98,928977.0,66.7281,66.7642,66.665,66.674,928977.0
2019-06-04 13:40:00,73.98,74.08,73.98,74.08,84347.0,66.674,66.7642,66.674,66.7642,84347.0
2019-06-04 13:50:00,74.08,74.12,74.04,74.09,183177.0,66.7642,66.8002,66.7281,66.7732,183177.0
2019-06-04 14:00:00,74.09,74.11,74.0,74.02,193926.0,66.7732,66.7912,66.6921,66.7101,193926.0
2019-06-04 14:10:00,74.03,74.06,73.98,73.98,381790.0,66.7191,66.7461,66.674,66.674,381790.0
2019-06-04 14:20:00,73.99,74.0,73.95,73.98,381134.0,66.683,66.6921,66.647,66.674,381134.0
2019-06-04 14:30:00,73.98,74.0,73.94,74.0,336281.0,66.674,66.6921,66.638,66.6921,336281.0
2019-06-04 14:40:00,74.0,74.06,73.99,74.05,65001.0,66.6921,66.7461,66.683,66.7371,65001.0
2019-06-04 14:50:00,74.05,74.06,73.98,73.98,132960.0,66.7371,66.7461,66.674,66.674,132960.0
2019-06-04 15:00:00,73.99,74.13,73.99,74.12,194822.0,66.683,66.8092,66.683,66.8002,194822.0
2019-06-04 15:10:00,74.11,74.15,74.1,74.14,194447.0,66.7912,66.8272,66.7822,66.8182,194447.0
2019-06-04 15:20:00,74.14,74.19,74.1,74.19,331100.0,66.8182,66.8633,66.7822,66.8633,331100.0
2019-06-04 15:30:00,74.19,74.19,74.1,74.13,248809.0,66.8633,66.8633,66.7822,66.8092,248809.0
2019-06-04 15:40:00,74.13,74.17,74.08,74.15,378358.0,66.8092,66.8453,66.7642,66.8272,378358.0
2019-06-04 15:50:00,74.14,74.3,74.14,74.28,1218643.0,66.8182,66.9624,66.8182,66.9444,1218643.0
2019-06-05 09:30:00,74.66,74.84,74.64,74.75,413363.0,67.2869,67.4491,67.2689,67.368,413363.0
2019-06-05 09:40:00,74.75,74.77,74.47,74.48,431061.0,67.368,67.386,67.1156,67.1247,431061.0
2019-06-05 09:50:00,74.49,74.71,74.43,74.71,538971.0,67.1337,67.3319,67.0796,67.3319,538971.0
2019-06-05 10:00:00,74.72,74.81,74.51,74.62,542402.0,67.341,67.4221,67.1517,67.2508,542402.0
2019-06-05 10:10:00,74.61,74.74,74.61,74.73,129461.0,67.2418,67.359,67.2418,67.35,129461.0
2019-06-05 10:20:00,74.73,74.92,74.68,74.71,422615.0,67.35,67.5212,67.3049,67.3319,422615.0
2019-06-05 10:30:00,74.71,74.72,74.52,74.62,241024.0,67.3319,67.341,67.1607,67.2508,241024.0
2019-06-05 10:40:00,74.62,74.66,74.45,74.45,226051.0,67.2508,67.2869,67.0976,67.0976,226051.0
2019-06-05 10:50:00,74.45,74.53,74.4,74.49,851569.0,67.0976,67.1697,67.0526,67.1337,851569.0
2019-06-05 11:00:00,74.49,74.68,74.48,74.6,800034.0,67.1337,67.3049,67.1247,67.2328,800034.0
2019-06-05 11:10:00,74.59,74.71,74.56,74.66,107007.0,67.2238,67.3319,67.1968,67.2869,107007.0
2019-06-05 11:20:00,74.67,74.79,74.64,74.76,165560.0,67.2959,67.404,67.2689,67.377,165560.0
2019-06-05 11:30:00,74.76,74.85,74.75,74.81,207271.0,67.377,67.4581,67.368,67.4221,207271.0
2019-06-05 11:40:00,74.81,74.84,74.75,74.78,92082.0,67.4221,67.4491,67.368,67.395,92082.0
2019-06-05 11:50:00,74.79,74.91,74.76,74.89,269190.0,67.404,67.5122,67.377,67.4942,269190.0
2019-06-05 12:00:00,74.88,74.93,74.85,74.87,234122.0,67.4852,67.5302,67.4581,67.4761,234122.0
2019-06-05 12:10:00,74.87,74.87,74.75,74.8,313665.0,67.4761,67.4761,67.368,67.4131,313665.0
2019-06-05 12:20:00,74.79,74.94,74.79,74.91,150887.0,67.404,67.5392,67.404,67.5122,150887.0
2019-06-05 12:30:00,74.91,74.91,74.75,74.82,321295.0,67.5122,67.5122,67.368,67.4311,321295.0
2019-06-05 12:40:00,74.81,74.85,74.78,74.83,84707.0,67.4221,67.4581,67.395,67.4401,84707.0
2019-06-05 12:50:00,74.82,74.92,74.81,74.86,65851.0,67.4311,67.5212,67.4221,67.4671,65851.0
2019-06-05 13:00:00,74.87,75.0,74.87,74.98,161198.0,67.4761,67.5933,67.4761,67.5753,161198.0
2019-06-05 13:10:00,74.98,75.0,74.93,74.98,114058.0,67.5753,67.5933,67.5302,67.5753,114058.0
2019-06-05 13:20:00,74.98,75.02,74.95,75.01,304174.0,67.5753,67.6113,67.5482,67.6023,304174.0
2019-06-05 13:30:00,75.01,75.06,74.96,75.03,114631.0,67.6023,67.6474,67.5573,67.6203,114631.0
2019-06-05 13:40:00,75.02,75.05,74.99,75.0,169601.0,67.6113,67.6384,67.5843,67.5933,169601.0
2019-06-05 13:50:00,74.99,75.0,74.94,74.99,38452.0,67.5843,67.5933,67.5392,67.5843,38452.0
2019-06-05 14:00:00,74.99,75.0,74.93,75.0,118379.0,67.5843,67.5933,67.5302,67.5933,118379.0
2019-06-05 14:10:00,75.0,75.02,74.89,74.9,54264.0,67.5933,67.6113,67.4942,67.5032,54264.0
2019-06-05 14:20:00,74.9,74.93,74.88,74.88,99296.0,67.5032,67.5302,67.4852,67.4852,99296.0
2019-06-05 14:30:00,74.88,74.92,74.86,74.86,76622.0,67.4852,67.5212,67.4671,67.4671,76622.0
2019-06-05 14:40:00,74.87,74.91,74.85,74.86,130032.0,67.4761,67.5122,67.4581,67.4671,130032.0
2019-06-05 14:50:00,74.86,74.86,74.81,74.83,139194.0,67.4671,67.4671,67.4221,67.4401,139194.0
2019-06-05 15:00:00,74.83,74.88,74.79,74.82,506447.0,67.4401,67.4852,67.404,67.4311,506447.0
2019-06-05 15:10:00,74.82,74.91,74.8,74.89,352122.0,67.4311,67.5122,67.4131,67.4942,352122.0
2019-06-05 15:20:00,74.88,74.93,74.85,74.86,165428.0,67.4852,67.5302,67.4581,67.4671,165428.0
2019-06-05 15:30:00,74.85,74.87,74.64,74.73,444500.0,67.4581,67.4761,67.2689,67.35,444500.0
2019-06-05 15:40:00,74.73,74.88,74.72,74.87,768827.0,67.35,67.4852,67.341,67.4761,768827.0
2019-06-05 15:50:00,74.87,75.09,74.86,75.07,1372098.0,67.4761,67.6744,67.4671,67.6564,1372098.0
2019-06-06 09:30:00,75.07,75.14,74.99,75.05,491416.0,67.6564,67.7195,67.5843,67.6384,491416.0
2019-06-06 09:40:00,75.05,75.13,74.87,74.9,513405.0,67.6384,67.7105,67.4761,67.5032,513405.0
2019-06-06 09:50:00,74.9,74.97,74.76,74.77,266526.0,67.5032,67.5663,67.377,67.386,266526.0
2019-06-06 10:00:00,74.76,74.84,74.73,74.75,473783.0,67.377,67.4491,67.35,67.368,473783.0
2019-06-06 10:10:00,74.74,74.79,74.65,74.67,243598.0,67.359,67.404,67.2779,67.2959,243598.0
2019-06-06 10:20:00,74.66,74.67,74.44,74.45,233783.0,67.2869,67.2959,67.0886,67.0976,233783.0
2019-06-06 10:30:00,74.45,74.63,74.43,74.63,214348.0,67.0976,67.2598,67.0796,67.2598,214348.0
2019-06-06 10:40:00,74.64,74.78,74.62,74.78,137948.0,67.2689,67.395,67.2508,67.395,137948.0
2019-06-06 10:50:00,74.78,74.85,74.69,74.72,124908.0,67.395,67.4581,67.3139,67.341,124908.0
2019-06-06 11:00:00,74.72,74.82,74.67,74.81,183222.0,67.341,67.4311,67.2959,67.4221,183222.0
2019-06-06 11:10:00,74.8,74.88,74.76,74.88,160633.0,67.4131,67.4852,67.377,67.4852,160633.0
2019-06-06 11:20:00,74.87,74.9,74.8,74.88,109308.0,67.4761,67.5032,67.4131,67.4852,109308.0
2019-06-06 11:30:00,74.87,74.91,74.82,74.83,443927.0,67.4761,67.5122,67.4311,67.4401,443927.0
2019-06-06 11:40:00,74.82,74.87,74.61,74.64,298715.0,67.4311,67.4761,67.2418,67.2689,298715.0
2019-06-06 11:50:00,74.65,74.69,74.6,74.64,171650.0,67.2779,67.3139,67.2328,67.2689,171650.0
2019-06-06 12:00:00,74.63,74.72,74.6,74.69,173790.0,67.2598,67.341,67.2328,67.3139,173790.0
2019-06-06 12:10:00,74.67,74.75,74.65,74.75,105403.0,67.2959,67.368,67.2779,67.368,105403.0
2019-06-06 12:20:00,74.74,74.79,74.71,74.75,185194.0,67.359,67.404,67.3319,67.368,185194.0
2019-06-06 12:30:00,74.75,74.8,74.73,74.74,271243.0,67.368,67.4131,67.35,67.359,271243.0
2019-06-06 12:40:00,74.75,74.83,74.73,74.83,121482.0,67.368,67.4401,67.35,67.4401,121482.0
2019-06-06 12:50:00,74.82,74.83,74.76,74.79,66513.0,67.4311,67.4401,67.377,67.404,66513.0
2019-06-06 13:00:00,74.79,74.82,74.76,74.78,91515.0,67.404,67.4311,67.377,67.395,91515.0
2019-06-06 13:10:00,74.78,74.84,74.76,74.8,75970.0,67.395,67.4491,67.377,67.4131,75970.0
2019-06-06 13:20:00,74.8,74.82,74.75,74.81,61000.0,67.4131,67.4311,67.368,67.4221,61000.0
2019-06-06 13:30:00,74.82,74.83,74.74,74.75,94593.0,67.4311,67.4401,67.359,67.368,94593.0
2019-06-06 13:40:00,74.76,74.8,74.74,74.78,61889.0,67.377,67.4131,67.359,67.395,61889.0
2019-06-06 13:50:00,74.78,74.79,74.75,74.78,54315.0,67.395,67.404,67.368,67.395,54315.0
2019-06-06 14:00:00,74.78,74.81,74.73,74.79,92449.0,67.395,67.4221,67.35,67.404,92449.0
2019-06-06 14:10:00,74.8,74.89,74.8,74.89,63299.0,67.4131,67.4942,67.4131,67.4942,63299.0
2019-06-06 14:20:00,74.89,74.89,74.81,74.83,122154.0,67.4942,67.4942,67.4221,67.4401,122154.0
2019-06-06 14:30:00,74.84,75.11,74.82,75.01,881896.0,67.4491,67.6924,67.4311,67.6023,881896.0
2019-06-06 14:40:00,75.02,75.07,74.95,74.98,279247.0,67.6113,67.6564,67.5482,67.5753,279247.0
2019-06-06 14:50:00,74.98,75.01,74.93,74.96,107445.0,67.5753,67.6023,67.5302,67.5573,107445.0
2019-06-06 15:00:00,74.97,75.02,74.94,75.0,155473.0,67.5663,67.6113,67.5392,67.5933,155473.0
2019-06-06 15:10:00,75.01,75.18,75.0,75.16,485478.0,67.6023,67.7555,67.5933,67.7375,485478.0
2019-06-06 15:20:00,75.16,75.19,75.15,75.17,298899.0,67.7375,67.7645,67.7285,67.7465,298899.0
2019-06-06 15:30:00,75.16,75.32,75.13,75.25,422214.0,67.7375,67.8817,67.7105,67.8186,422214.0
2019-06-06 15:40:00,75.25,75.26,75.14,75.22,254764.0,67.8186,67.8276,67.7195,67.7916,254764.0
2019-06-06 15:50:00,75.22,75.24,75.05,75.11,878046.0,67.7916,67.8096,67.6384,67.6924,878046.0
2019-06-07 09:30:00,75.4,75.56,75.38,75.53,207096.0,67.9538,68.098,67.9358,68.071,207096.0
2019-06-07 09:40:00,75.55,75.55,75.37,75.38,148583.0,68.089,68.089,67.9268,67.9358,148583.0
2019-06-07 09:50:00,75.37,75.54,75.35,75.53,365106.0,67.9268,68.08,67.9087,68.071,365106.0
2019-06-07 10:00:00,75.53,75.68,75.52,75.65,223053.0,68.071,68.2062,68.062,68.1791,223053.0
2019-06-07 10:10:00,75.65,75.68,75.55,75.65,228052.0,68.1791,68.2062,68.089,68.1791,228052.0
2019-06-07 10:20:00,75.64,75.66,75.53,75.62,195998.0,68.1701,68.1881,68.071,68.1521,195998.0
2019-06-07 10:30:00,75.63,75.82,75.62,75.76,160520.0,68.1611,68.3323,68.1521,68.2782,160520.0
2019-06-07 10:40:00,75.77,75.91,75.77,75.89,163194.0,68.2873,68.4134,68.2873,68.3954,163194.0
2019-06-07 10:50:00,75.88,76.0,75.87,75.99,180189.0,68.3864,68.4945,68.3774,68.4855,180189.0
2019-06-07 11:00:00,75.99,76.03,75.85,75.88,235431.0,68.4855,68.5216,68.3594,68.3864,235431.0
2019-06-07 11:10:00,75.87,75.91,75.77,75.84,150761.0,68.3774,68.4134,68.2873,68.3503,150761.0
2019-06-07 11:20:00,75.85,75.88,75.7,75.71,114390.0,68.3594,68.3864,68.2242,68.2332,114390.0
2019-06-07 11:30:00,75.71,75.75,75.63,75.69,280204.0,68.2332,68.2692,68.1611,68.2152,280204.0
2019-06-07 11:40:00,75.69,75.75,75.65,75.73,245108.0,68.2152,68.2692,68.1791,68.2512,245108.0
2019-06-07 11:50:00,75.73,75.76,75.67,75.69,68764.0,68.2512,68.2782,68.1971,68.2152,68764.0
2019-06-07 12:00:00,75.7,75.75,75.62,75.73,175962.0,68.2242,68.2692,68.1521,68.2512,175962.0
2019-06-07 12:10:00,75.73,75.82,75.71,75.8,81962.0,68.2512,68.3323,68.2332,68.3143,81962.0
2019-06-07 12:20:00,75.8,75.9,75.78,75.88,80075.0,68.3143,68.4044,68.2963,68.3864,80075.0
2019-06-07 12:30:00,75.89,75.91,75.79,75.81,70222.0,68.3954,68.4134,68.3053,68.3233,70222.0
2019-06-07 12:40:00,75.81,75.89,75.8,75.85,86171.0,68.3233,68.3954,68.3143,68.3594,86171.0
2019-06-07 12:50:00,75.84,75.94,75.84,75.94,223323.0,68.3503,68.4405,68.3503,68.4405,223323.0
2019-06-07 13:00:00,75.94,75.96,75.9,75.92,163128.0,68.4405,68.4585,68.4044,68.4224,163128.0
2019-06-07 13:10:00,75.91,75.92,75.8,75.88,158297.0,68.4134,68.4224,68.3143,68.3864,158297.0
2019-06-07 13:20:00,75.89,75.9,75.77,75.8,61663.0,68.3954,68.4044,68.2873,68.3143,61663.0
2019-06-07 13:30:00,75.81,75.88,75.8,75.86,42528.0,68.3233,68.3864,68.3143,68.3684,42528.0
2019-06-07 13:40:00,75.86,75.88,75.78,75.79,86189.0,68.3684,68.3864,68.2963,68.3053,86189.0
2019-06-07 13:50:00,75.8,75.87,75.77,75.87,77498.0,68.3143,68.3774,68.2873,68.3774,77498.0
2019-06-07 14:00:00,75.87,75.89,75.8,75.82,137492.0,68.3774,68.3954,68.3143,68.3323,137492.0
2019-06-07 14:10:00,75.82,75.89,75.81,75.84,92052.0,68.3323,68.3954,68.3233,68.3503,92052.0
2019-06-07 14:20:00,75.83,75.89,75.8,75.86,158534.0,68.3413,68.3954,68.3143,68.3684,158534.0
2019-06-07 14:30:00,75.86,75.9,75.84,75.88,64055.0,68.3684,68.4044,68.3503,68.3864,64055.0
2019-06-07 14:40:00,75.87,75.89,75.76,75.76,93684.0,68.3774,68.3954,68.2782,68.2782,93684.0
2019-06-07 14:50:00,75.76,75.83,75.74,75.74,133060.0,68.2782,68.3413,68.2602,68.2602,133060.0
2019-06-07 15:00:00,75.74,75.81,75.72,75.73,319584.0,68.2602,68.3233,68.2422,68.2512,319584.0
2019-06-07 15:10:00,75.73,75.8,75.71,75.77,109618.0,68.2512,68.3143,68.2332,68.2873,109618.0
2019-06-07 15:20:00,75.77,75.88,75.76,75.86,129583.0,68.2873,68.3864,68.2782,68.3684,129583.0
2019-06-07 15:30:00,75.85,75.87,75.79,75.81,144580.0,68.3594,68.3774,68.3053,68.3233,144580.0
2019-06-07 15:40:00,75.82,75.84,75.69,75.76,336715.0,68.3323,68.3503,68.2152,68.2782,336715.0
2019-06-07 15:50:00,75.76,75.8,75.7,75.72,2222478.0,68.2782,68.3143,68.2242,68.2422,2222478.0
2019-06-10 09:30:00,76.44,76.56,76.28,76.29,1068259.0,68.8911,68.9992,68.7469,68.7559,1068259.0
2019-06-10 09:40:00,76.29,76.37,76.21,76.23,510608.0,68.7559,68.828,68.6838,68.7018,510608.0
2019-06-10 09:50:00,76.23,76.38,76.2,76.37,158750.0,68.7018,68.837,68.6748,68.828,158750.0
2019-06-10 10:00:00,76.39,76.47,76.36,76.44,407508.0,68.846,68.9181,68.819,68.8911,407508.0
2019-06-10 10:10:00,76.45,76.45,76.32,76.42,124368.0,68.9001,68.9001,68.7829,68.8731,124368.0
2019-06-10 10:20:00,76.44,76.48,76.38,76.45,186178.0,68.8911,68.9271,68.837,68.9001,186178.0
2019-06-10 10:30:00,76.45,76.46,76.38,76.41,104542.0,68.9001,68.9091,68.837,68.8641,104542.0
2019-06-10 10:40:00,76.41,76.52,76.39,76.47,323010.0,68.8641,68.9632,68.846,68.9181,323010.0
2019-06-10 10:50:00,76.47,76.56,76.45,76.47,209235.0,68.9181,68.9992,68.9001,68.9181,209235.0
2019-06-10 11:00:00,76.46,76.51,76.37,76.41,102894.0,68.9091,68.9542,68.828,68.8641,102894.0
2019-06-10 11:10:00,76.42,76.48,76.39,76.41,146559.0,68.8731,68.9271,68.846,68.8641,146559.0
2019-06-10 11:20:00,76.41,76.46,76.36,76.43,94873.0,68.8641,68.9091,68.819,68.8821,94873.0
2019-06-10 11:30:00,76.43,76.51,76.39,76.46,90401.0,68.8821,68.9542,68.846,68.9091,90401.0
2019-06-10 11:40:00,76.46,76.62,76.46,76.59,114990.0,68.9091,69.0533,68.9091,69.0263,114990.0
2019-06-10 11:50:00,76.6,76.65,76.6,76.6,124745.0,69.0353,69.0804,69.0353,69.0353,124745.0
2019-06-10 12:00:00,76.6,76.61,76.46,76.47,224654.0,69.0353,69.0443,68.9091,68.9181,224654.0
2019-06-10 12:10:00,76.47,76.49,76.35,76.36,95621.0,68.9181,68.9362,68.81,68.819,95621.0
2019-06-10 12:20:00,76.35,76.36,76.25,76.27,83412.0,68.81,68.819,68.7199,68.7379,83412.0
2019-06-10 12:30:00,76.26,76.26,76.19,76.25,117982.0,68.7289,68.7289,68.6658,68.7199,117982.0
2019-06-10 12:40:00,76.25,76.26,76.18,76.24,89762.0,68.7199,68.7289,68.6568,68.7108,89762.0
2019-06-10 12:50:00,76.24,76.27,76.17,76.17,57385.0,68.7108,68.7379,68.6478,68.6478,57385.0
2019-06-10 13:00:00,76.17,76.31,76.17,76.25,248929.0,68.6478,68.7739,68.6478,68.7199,248929.0
2019-06-10 13:10:00,76.25,76.29,76.23,76.25,98099.0,68.7199,68.7559,68.7018,68.7199,98099.0
2019-06-10 13:20:00,76.25,76.29,76.21,76.23,66265.0,68.7199,68.7559,68.6838,68.7018,66265.0
2019-06-10 13:30:00,76.23,76.32,76.23,76.29,323539.0,68.7018,68.7829,68.7018,68.7559,323539.0
2019-06-10 13:40:00,76.3,76.34,76.21,76.22,84026.0,68.7649,68.801,68.6838,68.6928,84026.0
2019-06-10 13:50:00,76.21,76.22,76.13,76.18,101218.0,68.6838,68.6928,68.6117,68.6568,101218.0
2019-06-10 14:00:00,76.18,76.19,76.04,76.1,116422.0,68.6568,68.6658,68.5306,68.5847,116422.0
2019-06-10 14:10:00,76.09,76.1,75.94,75.98,216885.0,68.5757,68.5847,68.4405,68.4765,216885.0
2019-06-10 14:20:00,75.99,76.09,75.97,76.07,90479.0,68.4855,68.5757,68.4675,68.5576,90479.0
2019-06-10 14:30:00,76.07,76.15,76.06,76.12,165387.0,68.5576,68.6297,68.5486,68.6027,165387.0
2019-06-10 14:40:00,76.12,76.19,76.09,76.19,122737.0,68.6027,68.6658,68.5757,68.6658,122737.0
2019-06-10 14:50:00,76.19,76.21,76.14,76.19,165985.0,68.6658,68.6838,68.6207,68.6658,165985.0
2019-06-10 15:00:00,76.19,76.21,76.13,76.2,162557.0,68.6658,68.6838,68.6117,68.6748,162557.0
2019-06-10 15:10:00,76.2,76.2,76.08,76.1,162037.0,68.6748,68.6748,68.5666,68.5847,162037.0
2019-06-10 15:20:00,76.11,76.12,75.98,76.0,252166.0,68.5937,68.6027,68.4765,68.4945,252166.0
2019-06-10 15:30:00,76.01,76.11,75.96,75.99,311170.0,68.5036,68.5937,68.4585,68.4855,311170.0
2019-06-10 15:40:00,75.99,76.02,75.87,75.88,367979.0,68.4855,68.5126,68.3774,68.3864,367979.0
2019-06-10 15:50:00,75.88,75.92,75.79,75.82,1202032.0,68.3864,68.4224,68.3053,68.3323,1202032.0
2019-06-11 09:30:00,76.27,76.45,75.99,76.04,751243.0,68.7379,68.9001,68.4855,68.5306,751243.0
2019-06-11 09:40:00,76.04,76.26,76.02,76.04,476833.0,68.5306,68.7289,68.5126,68.5306,476833.0
2019-06-11 09:50:00,76.07,76.12,75.76,75.77,245927.0,68.5576,68.6027,68.2782,68.2873,245927.0
2019-06-11 10:00:00,75.78,75.86,75.59,75.59,243209.0,68.2963,68.3684,68.125,68.125,243209.0
2019-06-11 10:10:00,75.59,75.63,75.44,75.61,312048.0,68.125,68.1611,67.9899,68.1431,312048.0
2019-06-11 10:20:00,75.62,75.67,75.54,75.66,187595.0,68.1521,68.1971,68.08,68.1881,187595.0
2019-06-11 10:30:00,75.67,75.67,75.46,75.52,196928.0,68.1971,68.1971,68.0079,68.062,196928.0
2019-06-11 10:40:00,75.51,75.55,75.39,75.41,168834.0,68.0529,68.089,67.9448,67.9628,168834.0
2019-06-11 10:50:00,75.41,75.46,75.36,75.42,328428.0,67.9628,68.0079,67.9178,67.9718,328428.0
2019-06-11 11:00:00,75.42,75.47,75.36,75.46,285122.0,67.9718,68.0169,67.9178,68.0079,285122.0
2019-06-11 11:10:00,75.46,75.48,75.4,75.43,178132.0,68.0079,68.0259,67.9538,67.9808,178132.0
2019-06-11 11:20:00,75.44,75.47,75.32,75.34,183892.0,67.9899,68.0169,67.8817,67.8997,183892.0
2019-06-11 11:30:00,75.34,75.35,75.19,75.2,222547.0,67.8997,67.9087,67.7645,67.7736,222547.0
2019-06-11 11:40:00,75.2,75.21,75.12,75.2,469525.0,67.7736,67.7826,67.7015,67.7736,469525.0
2019-06-11 11:50:00,75.21,75.26,75.16,75.17,455291.0,67.7826,67.8276,67.7375,67.7465,455291.0
2019-06-11 12:00:00,75.17,75.19,75.0,75.05,231252.0,67.7465,67.7645,67.5933,67.6384,231252.0
2019-06-11 12:10:00,75.04,75.07,74.98,75.0,82872.0,67.6294,67.6564,67.5753,67.5933,82872.0
2019-06-11 12:20:00,74.99,75.0,74.91,74.95,130908.0,67.5843,67.5933,67.5122,67.5482,130908.0
2019-06-11 12:30:00,74.95,75.01,74.94,75.0,382635.0,67.5482,67.6023,67.5392,67.5933,382635.0
2019-06-11 12:40:00,74.99,75.01,74.93,74.94,339462.0,67.5843,67.6023,67.5302,67.5392,339462.0
2019-06-11 12:50:00,74.95,74.99,74.87,74.89,196166.0,67.5482,67.5843,67.4761,67.4942,196166.0
2019-06-11 13:00:00,74.88,74.98,74.87,74.97,122192.0,67.4852,67.5753,67.4761,67.5663,122192.0
2019-06-11 13:10:00,74.96,75.08,74.94,75.07,414852.0,67.5573,67.6654,67.5392,67.6564,414852.0
2019-06-11 13:20:00,75.07,75.12,75.05,75.07,447099.0,67.6564,67.7015,67.6384,67.6564,447099.0
2019-06-11 13:30:00,75.07,75.13,75.02,75.12,212048.0,67.6564,67.7105,67.6113,67.7015,212048.0
2019-06-11 13:40:00,75.13,75.17,75.09,75.17,202186.0,67.7105,67.7465,67.6744,67.7465,202186.0
2019-06-11 13:50:00,75.18,75.32,75.17,75.28,356585.0,67.7555,67.8817,67.7465,67.8457,356585.0
2019-06-11 14:00:00,75.28,75.39,75.28,75.34,115762.0,67.8457,67.9448,67.8457,67.8997,115762.0
2019-06-11 14:10:00,75.34,75.34,75.29,75.3,193441.0,67.8997,67.8997,67.8547,67.8637,193441.0
2019-06-11 14:20:00,75.31,75.32,75.27,75.31,366625.0,67.8727,67.8817,67.8366,67.8727,366625.0
2019-06-11 14:30:00,75.31,75.31,75.15,75.16,150067.0,67.8727,67.8727,67.7285,67.7375,150067.0
2019-06-11 14:40:00,75.15,75.21,75.13,75.19,94789.0,67.7285,67.7826,67.7105,67.7645,94789.0
2019-06-11 14:50:00,75.19,75.21,75.15,75.21,221956.0,67.7645,67.7826,67.7285,67.7826,221956.0
2019-06-11 15:00:00,75.2,75.22,75.09,75.2,146529.0,67.7736,67.7916,67.6744,67.7736,146529.0
2019-06-11 15:10:00,75.2,75.21,75.13,75.15,69332.0,67.7736,67.7826,67.7105,67.7285,69332.0
2019-06-11 15:20:00,75.15,75.18,75.11,75.16,99871.0,67.7285,67.7555,67.6924,67.7375,99871.0
2019-06-11 15:30:00,75.15,75.24,75.12,75.17,180439.0,67.7285,67.8096,67.7015,67.7465,180439.0
2019-06-11 15:40:00,75.17,75.19,75.12,75.16,414054.0,67.7465,67.7645,67.7015,67.7375,414054.0
2019-06-11 15:50:00,75.15,75.18,75.11,75.16,1145886.0,67.7285,67.7555,67.6924,67.7375,1145886.0
2019-06-12 09:30:00,75.11,75.25,75.02,75.22,332531.0,67.6924,67.8186,67.6113,67.7916,332531.0
2019-06-12 09:40:00,75.22,75.33,75.15,75.16,267891.0,67.7916,67.8907,67.7285,67.7375,267891.0
2019-06-12 09:50:00,75.17,75.22,75.05,75.13,103283.0,67.7465,67.7916,67.6384,67.7105,103283.0
2019-06-12 10:00:00,75.13,75.18,75.01,75.02,133906.0,67.7105,67.7555,67.6023,67.6113,133906.0
2019-06-12 10:10:00,75.02,75.06,74.97,75.02,107573.0,67.6113,67.6474,67.5663,67.6113,107573.0
2019-06-12 10:20:00,75.03,75.09,74.93,74.99,105306.0,67.6203,67.6744,67.5302,67.5843,105306.0
2019-06-12 10:30:00,74.99,75.07,74.93,75.05,230331.0,67.5843,67.6564,67.5302,67.6384,230331.0
2019-06-12 10:40:00,75.05,75.14,75.03,75.13,120592.0,67.6384,67.7195,67.6203,67.7105,120592.0
2019-06-12 10:50:00,75.13,75.19,74.99,74.99,120508.0,67.7105,67.7645,67.5843,67.5843,120508.0
2019-06-12 11:00:00,74.98,75.05,74.93,74.99,84436.0,67.5753,67.6384,67.5302,67.5843,84436.0
2019-06-12 11:10:00,75.0,75.05,74.95,75.05,63933.0,67.5933,67.6384,67.5482,67.6384,63933.0
2019-06-12 11:20:00,75.05,75.13,75.0,75.09,59566.0,67.6384,67.7105,67.5933,67.6744,59566.0
2019-06-12 11:30:00,75.08,75.14,75.01,75.04,176746.0,67.6654,67.7195,67.6023,67.6294,176746.0
2019-06-12 11:40:00,75.03,75.1,75.03,75.07,119803.0,67.6203,67.6834,67.6203,67.6564,119803.0
2019-06-12 11:50:00,75.07,75.12,75.0,75.03,46656.0,67.6564,67.7015,67.5933,67.6203,46656.0
2019-06-12 12:00:00,75.03,75.12,75.03,75.09,70344.0,67.6203,67.7015,67.6203,67.6744,70344.0
2019-06-12 12:10:00,75.08,75.09,75.02,75.07,212164.0,67.6654,67.6744,67.6113,67.6564,212164.0
2019-06-12 12:20:00,75.06,75.17,75.05,75.15,83134.0,67.6474,67.7465,67.6384,67.7285,83134.0
2019-06-12 12:30:00,75.15,75.17,75.12,75.13,64837.0,67.7285,67.7465,67.7015,67.7105,64837.0
2019-06-12 12:40:00,75.13,75.26,75.13,75.24,99316.0,67.7105,67.8276,67.7105,67.8096,99316.0
2019-06-12 12:50:00,75.25,75.29,75.22,75.23,129869.0,67.8186,67.8547,67.7916,67.8006,129869.0
2019-06-12 13:00:00,75.23,75.25,75.19,75.2,87571.0,67.8006,67.8186,67.7645,67.7736,87571.0
2019-06-12 13:10:00,75.19,75.2,75.13,75.18,197855.0,67.7645,67.7736,67.7105,67.7555,197855.0
2019-06-12 13:20:00,75.18,75.25,75.17,75.24,173765.0,67.7555,67.8186,67.7465,67.8096,173765.0
2019-06-12 13:30:00,75.24,75.27,75.2,75.22,110981.0,67.8096,67.8366,67.7736,67.7916,110981.0
2019-06-12 13:40:00,75.22,75.32,75.22,75.31,86344.0,67.7916,67.8817,67.7916,67.8727,86344.0
2019-06-12 13:50:00,75.31,75.35,75.31,75.33,46052.0,67.8727,67.9087,67.8727,67.8907,46052.0
2019-06-12 14:00:00,75.34,75.36,75.26,75.29,77953.0,67.8997,67.9178,67.8276,67.8547,77953.0
2019-06-12 14:10:00,75.29,75.31,75.22,75.23,220932.0,67.8547,67.8727,67.7916,67.8006,220932.0
2019-06-12 14:20:00,75.23,75.27,75.2,75.24,90937.0,67.8006,67.8366,67.7736,67.8096,90937.0
2019-06-12 14:30:00,75.24,75.3,75.21,75.28,110924.0,67.8096,67.8637,67.7826,67.8457,110924.0
2019-06-12 14:40:00,75.28,75.35,75.28,75.34,65615.0,67.8457,67.9087,67.8457,67.8997,65615.0
2019-06-12 14:50:00,75.34,75.37,75.3,75.31,76659.0,67.8997,67.9268,67.8637,67.8727,76659.0
2019-06-12 15:00:00,75.31,75.31,75.23,75.28,93782.0,67.8727,67.8727,67.8006,67.8457,93782.0
2019-06-12 15:10:00,75.28,75.35,75.27,75.32,75037.0,67.8457,67.9087,67.8366,67.8817,75037.0
2019-06-12 15:20:00,75.32,75.34,75.26,75.26,79490.0,67.8817,67.8997,67.8276,67.8276,79490.0
2019-06-12 15:30:00,75.26,75.31,75.24,75.28,170349.0,67.8276,67.8727,67.8096,67.8457,170349.0
2019-06-12 15:40:00,75.28,75.33,75.26,75.3,154718.0,67.8457,67.8907,67.8276,67.8637,154718.0
2019-06-12 15:50:00,75.31,75.36,75.26,75.31,538415.0,67.8727,67.9178,67.8276,67.8727,538415.0
2019-06-13 09:30:00,75.46,75.67,75.46,75.6,238200.0,68.0079,68.1971,68.0079,68.1341,238200.0
2019-06-13 09:40:00,75.61,75.76,75.6,75.63,369343.0,68.1431,68.2782,68.1341,68.1611,369343.0
2019-06-13 09:50:00,75.63,75.67,75.58,75.61,182297.0,68.1611,68.1971,68.116,68.1431,182297.0
2019-06-13 10:00:00,75.61,75.63,75.28,75.31,254251.0,68.1431,68.1611,67.8457,67.8727,254251.0
2019-06-13 10:10:00,75.32,75.39,75.26,75.33,122139.0,67.8817,67.9448,67.8276,67.8907,122139.0
2019-06-13 10:20:00,75.33,75.5,75.3,75.49,97796.0,67.8907,68.0439,67.8637,68.0349,97796.0
2019-06-13 10:30:00,75.49,75.52,75.4,75.48,74453.0,68.0349,68.062,67.9538,68.0259,74453.0
2019-06-13 10:40:00,75.48,75.49,75.34,75.36,69910.0,68.0259,68.0349,67.8997,67.9178,69910.0
2019-06-13 10:50:00,75.36,75.38,75.29,75.33,58446.0,67.9178,67.9358,67.8547,67.8907,58446.0
2019-06-13 11:00:00,75.33,75.46,75.28,75.31,123965.0,67.8907,68.0079,67.8457,67.8727,123965.0
2019-06-13 11:10:00,75.32,75.39,75.3,75.34,107675.0,67.8817,67.9448,67.8637,67.8997,107675.0
2019-06-13 11:20:00,75.34,75.4,75.32,75.4,136915.0,67.8997,67.9538,67.8817,67.9538,136915.0
2019-06-13 11:30:00,75.39,75.4,75.32,75.35,70998.0,67.9448,67.9538,67.8817,67.9087,70998.0
2019-06-13 11:40:00,75.36,75.38,75.3,75.34,66542.0,67.9178,67.9358,67.8637,67.8997,66542.0
2019-06-13 11:50:00,75.35,75.38,75.32,75.35,81112.0,67.9087,67.9358,67.8817,67.9087,81112.0
2019-06-13 12:00:00,75.34,75.43,75.33,75.41,97354.0,67.8997,67.9808,67.8907,67.9628,97354.0
2019-06-13 12:10:00,75.4,75.43,75.34,75.39,58908.0,67.9538,67.9808,67.8997,67.9448,58908.0
2019-06-13 12:20:00,75.39,75.47,75.34,75.37,122224.0,67.9448,68.0169,67.8997,67.9268,122224.0
2019-06-13 12:30:00,75.37,75.41,75.35,75.39,56398.0,67.9268,67.9628,67.9087,67.9448,56398.0
2019-06-13 12:40:00,75.39,75.59,75.37,75.56,390932.0,67.9448,68.125,67.9268,68.098,390932.0
2019-06-13 12:50:00,75.56,75.64,75.56,75.63,76706.0,68.098,68.1701,68.098,68.1611,76706.0
2019-06-13 13:00:00,75.64,75.67,75.58,75.6,185718.0,68.1701,68.1971,68.116,68.1341,185718.0
2019-06-13 13:10:00,75.6,75.63,75.56,75.61,138281.0,68.1341,68.1611,68.098,68.1431,138281.0
2019-06-13 13:20:00,75.61,75.66,75.6,75.63,114061.0,68.1431,68.1881,68.1341,68.1611,114061.0
2019-06-13 13:30:00,75.63,75.65,75.55,75.57,65565.0,68.1611,68.1791,68.089,68.107,65565.0
2019-06-13 13:40:00,75.57,75.58,75.48,75.58,178321.0,68.107,68.116,68.0259,68.116,178321.0
2019-06-13 13:50:00,75.58,75.59,75.55,75.55,53828.0,68.116,68.125,68.089,68.089,53828.0
2019-06-13 14:00:00,75.56,75.61,75.52,75.53,77675.0,68.098,68.1431,68.062,68.071,77675.0
2019-06-13 14:10:00,75.53,75.58,75.46,75.51,126827.0,68.071,68.116,68.0079,68.0529,126827.0
2019-06-13 14:20:00,75.51,75.6,75.48,75.59,98801.0,68.0529,68.1341,68.0259,68.125,98801.0
2019-06-13 14:30:00,75.59,75.6,75.48,75.53,90324.0,68.125,68.1341,68.0259,68.071,90324.0
2019-06-13 14:40:00,75.53,75.64,75.51,75.59,120149.0,68.071,68.1701,68.0529,68.125,120149.0
2019-06-13 14:50:00,75.59,75.62,75.55,75.6,64040.0,68.125,68.1521,68.089,68.1341,64040.0
2019-06-13 15:00:00,75.6,75.6,75.49,75.52,275059.0,68.1341,68.1341,68.0349,68.062,275059.0
2019-06-13 15:10:00,75.53,75.59,75.46,75.49,229156.0,68.071,68.125,68.0079,68.0349,229156.0
2019-06-13 15:20:00,75.5,75.55,75.49,75.53,166197.0,68.0439,68.089,68.0349,68.071,166197.0
2019-06-13 15:30:00,75.53,75.59,75.51,75.55,175457.0,68.071,68.125,68.0529,68.089,175457.0
2019-06-13 15:40:00,75.56,75.58,75.51,75.55,265444.0,68.098,68.116,68.0529,68.089,265444.0
2019-06-13 15:50:00,75.54,75.73,75.52,75.72,1263881.0,68.08,68.2512,68.062,68.2422,1263881.0
2019-06-14 09:30:00,75.62,75.71,75.32,75.34,198201.0,68.1521,68.2332,67.8817,67.8997,198201.0
2019-06-14 09:40:00,75.34,75.45,75.28,75.41,124285.0,67.8997,67.9989,67.8457,67.9628,124285.0
2019-06-14 09:50:00,75.42,75.46,75.14,75.15,302587.0,67.9718,68.0079,67.7195,67.7285,302587.0
2019-06-14 10:00:00,75.14,75.29,75.1,75.29,789397.0,67.7195,67.8547,67.6834,67.8547,789397.0
2019-06-14 10:10:00,75.29,75.31,75.22,75.23,178377.0,67.8547,67.8727,67.7916,67.8006,178377.0
2019-06-14 10:20:00,75.22,75.24,75.16,75.19,125433.0,67.7916,67.8096,67.7375,67.7645,125433.0
2019-06-14 10:30:00,75.19,75.23,75.09,75.16,112302.0,67.7645,67.8006,67.6744,67.7375,112302.0
2019-06-14 10:40:00,75.16,75.37,75.15,75.37,125738.0,67.7375,67.9268,67.7285,67.9268,125738.0
2019-06-14 10:50:00,75.38,75.42,75.34,75.37,110867.0,67.9358,67.9718,67.8997,67.9268,110867.0
2019-06-14 11:00:00,75.37,75.4,75.17,75.19,93414.0,67.9268,67.9538,67.7465,67.7645,93414.0
2019-06-14 11:10:00,75.19,75.2,75.09,75.15,110720.0,67.7645,67.7736,67.6744,67.7285,110720.0
2019-06-14 11:20:00,75.15,75.31,75.15,75.3,109339.0,67.7285,67.8727,67.7285,67.8637,109339.0
2019-06-14 11:30:00,75.3,75.33,75.26,75.32,199338.0,67.8637,67.8907,67.8276,67.8817,199338.0
2019-06-14 11:40:00,75.32,75.32,75.2,75.24,136337.0,67.8817,67.8817,67.7736,67.8096,136337.0
2019-06-14 11:50:00,75.24,75.32,75.21,75.23,111937.0,67.8096,67.8817,67.7826,67.8006,111937.0
2019-06-14 12:00:00,75.23,75.23,75.14,75.17,69553.0,67.8006,67.8006,67.7195,67.7465,69553.0
2019-06-14 12:10:00,75.17,75.21,75.16,75.2,60347.0,67.7465,67.7826,67.7375,67.7736,60347.0
2019-06-14 12:20:00,75.2,75.3,75.18,75.28,93554.0,67.7736,67.8637,67.7555,67.8457,93554.0
2019-06-14 12:30:00,75.27,75.34,75.27,75.33,40276.0,67.8366,67.8997,67.8366,67.8907,40276.0
2019-06-14 12:40:00,75.32,75.33,75.27,75.29,46318.0,67.8817,67.8907,67.8366,67.8547,46318.0
2019-06-14 12:50:00,75.3,75.33,75.29,75.29,97640.0,67.8637,67.8907,67.8547,67.8547,97640.0
2019-06-14 13:00:00,75.29,75.33,75.27,75.33,165591.0,67.8547,67.8907,67.8366,67.8907,165591.0
2019-06-14 13:10:00,75.32,75.33,75.27,75.29,88092.0,67.8817,67.8907,67.8366,67.8547,88092.0
2019-06-14 13:20:00,75.29,75.32,75.27,75.27,54589.0,67.8547,67.8817,67.8366,67.8366,54589.0
2019-06-14 13:30:00,75.28,75.32,75.28,75.31,47049.0,67.8457,67.8817,67.8457,67.8727,47049.0
2019-06-14 13:40:00,75.3,75.3,75.22,75.23,84300.0,67.8637,67.8637,67.7916,67.8006,84300.0
2019-06-14 13:50:00,75.22,75.26,75.22,75.24,38849.0,67.7916,67.8276,67.7916,67.8096,38849.0
2019-06-14 14:00:00,75.24,75.3,75.24,75.3,51310.0,67.8096,67.8637,67.8096,67.8637,51310.0
2019-06-14 14:10:00,75.3,75.38,75.28,75.38,136292.0,67.8637,67.9358,67.8457,67.9358,136292.0
2019-06-14 14:20:00,75.37,75.37,75.31,75.35,73973.0,67.9268,67.9268,67.8727,67.9087,73973.0
2019-06-14 14:30:00,75.35,75.37,75.32,75.33,45815.0,67.9087,67.9268,67.8817,67.8907,45815.0
2019-06-14 14:40:00,75.33,75.34,75.3,75.33,39718.0,67.8907,67.8997,67.8637,67.8907,39718.0
2019-06-14 14:50:00,75.33,75.36,75.3,75.35,51252.0,67.8907,67.9178,67.8637,67.9087,51252.0
2019-06-14 15:00:00,75.35,75.43,75.33,75.42,153515.0,67.9087,67.9808,67.8907,67.9718,153515.0
2019-06-14 15:10:00,75.42,75.5,75.41,75.48,138725.0,67.9718,68.0439,67.9628,68.0259,138725.0
2019-06-14 15:20:00,75.48,75.54,75.48,75.52,191619.0,68.0259,68.08,68.0259,68.062,191619.0
2019-06-14 15:30:00,75.51,75.6,75.49,75.57,199545.0,68.0529,68.1341,68.0349,68.107,199545.0
2019-06-14 15:40:00,75.56,75.57,75.48,75.5,223245.0,68.098,68.107,68.0259,68.0439,223245.0
2019-06-14 15:50:00,75.5,75.57,75.42,75.42,535394.0,68.0439,68.107,67.9718,67.9718,535394.0
2019-06-17 09:30:00,75.45,75.57,75.19,75.19,206618.0,67.9989,68.107,67.7645,67.7645,206618.0
2019-06-17 09:40:00,75.2,75.25,75.09,75.15,204392.0,67.7736,67.8186,67.6744,67.7285,204392.0
2019-06-17 09:50:00,75.15,75.32,75.12,75.28,185374.0,67.7285,67.8817,67.7015,67.8457,185374.0
2019-06-17 10:00:00,75.28,75.41,75.21,75.41,281837.0,67.8457,67.9628,67.7826,67.9628,281837.0
2019-06-17 10:10:00,75.4,75.41,75.25,75.26,54782.0,67.9538,67.9628,67.8186,67.8276,54782.0
2019-06-17 10:20:00,75.26,75.37,75.26,75.35,164959.0,67.8276,67.9268,67.8276,67.9087,164959.0
2019-06-17 10:30:00,75.36,75.38,75.3,75.36,137299.0,67.9178,67.9358,67.8637,67.9178,137299.0
2019-06-17 10:40:00,75.36,75.4,75.27,75.35,95274.0,67.9178,67.9538,67.8366,67.9087,95274.0
2019-06-17 10:50:00,75.35,75.38,75.3,75.34,97307.0,67.9087,67.9358,67.8637,67.8997,97307.0
2019-06-17 11:00:00,75.33,75.39,75.27,75.28,66652.0,67.8907,67.9448,67.8366,67.8457,66652.0
2019-06-17 11:10:00,75.27,75.35,75.25,75.33,52823.0,67.8366,67.9087,67.8186,67.8907,52823.0
2019-06-17 11:20:00,75.34,75.37,75.31,75.34,46244.0,67.8997,67.9268,67.8727,67.8997,46244.0
2019-06-17 11:30:00,75.33,75.36,75.3,75.33,77371.0,67.8907,67.9178,67.8637,67.8907,77371.0
2019-06-17 11:40:00,75.33,75.39,75.32,75.39,43156.0,67.8907,67.9448,67.8817,67.9448,43156.0
2019-06-17 11:50:00,75.39,75.41,75.32,75.37,43442.0,67.9448,67.9628,67.8817,67.9268,43442.0
2019-06-17 12:00:00,75.36,75.39,75.3,75.3,44752.0,67.9178,67.9448,67.8637,67.8637,44752.0
2019-06-17 12:10:00,75.3,75.32,75.27,75.29,53428.0,67.8637,67.8817,67.8366,67.8547,53428.0
2019-06-17 12:20:00,75.29,75.29,75.24,75.26,157105.0,67.8547,67.8547,67.8096,67.8276,157105.0
2019-06-17 12:30:00,75.26,75.33,75.25,75.3,48402.0,67.8276,67.8907,67.8186,67.8637,48402.0
2019-06-17 12:40:00,75.3,75.3,75.27,75.28,35980.0,67.8637,67.8637,67.8366,67.8457,35980.0
2019-06-17 12:50:00,75.29,75.3,75.23,75.27,91225.0,67.8547,67.8637,67.8006,67.8366,91225.0
2019-06-17 13:00:00,75.26,75.32,75.26,75.29,51379.0,67.8276,67.8817,67.8276,67.8547,51379.0
2019-06-17 13:10:00,75.28,75.31,75.27,75.31,19332.0,67.8457,67.8727,67.8366,67.8727,19332.0
2019-06-17 13:20:00,75.3,75.32,75.24,75.25,29290.0,67.8637,67.8817,67.8096,67.8186,29290.0
2019-06-17 13:30:00,75.25,75.32,75.23,75.27,699190.0,67.8186,67.8817,67.8006,67.8366,699190.0
2019-06-17 13:40:00,75.26,75.35,75.26,75.33,1032689.0,67.8276,67.9087,67.8276,67.8907,1032689.0
2019-06-17 13:50:00,75.33,75.34,75.31,75.33,62370.0,67.8907,67.8997,67.8727,67.8907,62370.0
2019-06-17 14:00:00,75.34,75.38,75.33,75.35,71346.0,67.8997,67.9358,67.8907,67.9087,71346.0
2019-06-17 14:10:00,75.36,75.39,75.33,75.38,78083.0,67.9178,67.9448,67.8907,67.9358,78083.0
2019-06-17 14:20:00,75.38,75.4,75.31,75.34,294373.0,67.9358,67.9538,67.8727,67.8997,294373.0
2019-06-17 14:30:00,75.34,75.43,75.33,75.41,146830.0,67.8997,67.9808,67.8907,67.9628,146830.0
2019-06-17 14:40:00,75.41,75.44,75.38,75.43,67999.0,67.9628,67.9899,67.9358,67.9808,67999.0
2019-06-17 14:50:00,75.44,75.44,75.35,75.36,136714.0,67.9899,67.9899,67.9087,67.9178,136714.0
2019-06-17 15:00:00,75.36,75.36,75.31,75.35,127675.0,67.9178,67.9178,67.8727,67.9087,127675.0
2019-06-17 15:10:00,75.35,75.37,75.31,75.33,80456.0,67.9087,67.9268,67.8727,67.8907,80456.0
2019-06-17 15:20:00,75.33,75.39,75.32,75.36,53047.0,67.8907,67.9448,67.8817,67.9178,53047.0
2019-06-17 15:30:00,75.35,75.36,75.27,75.28,233904.0,67.9087,67.9178,67.8366,67.8457,233904.0
2019-06-17 15:40:00,75.28,75.32,75.26,75.27,195868.0,67.8457,67.8817,67.8276,67.8366,195868.0
2019-06-17 15:50:00,75.27,75.27,75.1,75.16,1713209.0,67.8366,67.8366,67.6834,67.7375,1713209.0
2019-06-18 09:30:00,75.54,76.07,75.54,76.03,684930.0,68.08,68.5576,68.08,68.5216,684930.0
2019-06-18 09:40:00,76.06,76.58,76.02,76.57,982116.0,68.5486,69.0173,68.5126,69.0083,982116.0
2019-06-18 09:50:00,76.57,76.6,76.45,76.45,485936.0,69.0083,69.0353,68.9001,68.9001,485936.0
2019-06-18 10:00:00,76.46,76.57,76.36,76.36,474479.0,68.9091,69.0083,68.819,68.819,474479.0
2019-06-18 10:10:00,76.37,76.51,76.37,76.46,874303.0,68.828,68.9542,68.828,68.9091,874303.0
2019-06-18 10:20:00,76.46,76.54,76.41,76.53,432943.0,68.9091,68.9812,68.8641,68.9722,432943.0
2019-06-18 10:30:00,76.53,76.59,76.5,76.53,292809.0,68.9722,69.0263,68.9452,68.9722,292809.0
2019-06-18 10:40:00,76.52,76.56,76.48,76.55,165495.0,68.9632,68.9992,68.9271,68.9902,165495.0
2019-06-18 10:50:00,76.55,76.58,76.46,76.55,157194.0,68.9902,69.0173,68.9091,68.9902,157194.0
2019-06-18 11:00:00,76.55,76.69,76.55,76.66,373403.0,68.9902,69.1164,68.9902,69.0894,373403.0
2019-06-18 11:10:00,76.66,76.7,76.58,76.62,450017.0,69.0894,69.1254,69.0173,69.0533,450017.0
2019-06-18 11:20:00,76.62,76.68,76.47,76.66,518028.0,69.0533,69.1074,68.9181,69.0894,518028.0
2019-06-18 11:30:00,76.66,76.68,76.6,76.62,143604.0,69.0894,69.1074,69.0353,69.0533,143604.0
2019-06-18 11:40:00,76.63,76.65,76.5,76.51,185234.0,69.0623,69.0804,68.9452,68.9542,185234.0
2019-06-18 11:50:00,76.51,76.51,76.38,76.39,189600.0,68.9542,68.9542,68.837,68.846,189600.0
2019-06-18 12:00:00,76.39,76.43,76.36,76.41,147010.0,68.846,68.8821,68.819,68.8641,147010.0
2019-06-18 12:10:00,76.41,76.43,76.28,76.34,164395.0,68.8641,68.8821,68.7469,68.801,164395.0
2019-06-18 12:20:00,76.34,76.49,76.33,76.48,289491.0,68.801,68.9362,68.792,68.9271,289491.0
2019-06-18 12:30:00,76.48,76.5,76.46,76.5,212835.0,68.9271,68.9452,68.9091,68.9452,212835.0
2019-06-18 12:40:00,76.51,76.53,76.44,76.47,337065.0,68.9542,68.9722,68.8911,68.9181,337065.0
2019-06-18 12:50:00,76.47,76.47,76.4,76.44,215363.0,68.9181,68.9181,68.855,68.8911,215363.0
2019-06-18 13:00:00,76.44,76.44,76.3,76.36,222057.0,68.8911,68.8911,68.7649,68.819,222057.0
2019-06-18 13:10:00,76.36,76.46,76.35,76.43,74647.0,68.819,68.9091,68.81,68.8821,74647.0
2019-06-18 13:20:00,76.42,76.44,76.35,76.36,61722.0,68.8731,68.8911,68.81,68.819,61722.0
2019-06-18 13:30:00,76.36,76.39,76.35,76.39,76255.0,68.819,68.846,68.81,68.846,76255.0
2019-06-18 13:40:00,76.38,76.43,76.34,76.41,87093.0,68.837,68.8821,68.801,68.8641,87093.0
2019-06-18 13:50:00,76.41,76.48,76.4,76.46,102941.0,68.8641,68.9271,68.855,68.9091,102941.0
2019-06-18 14:00:00,76.46,76.53,76.43,76.52,422359.0,68.9091,68.9722,68.8821,68.9632,422359.0
2019-06-18 14:10:00,76.53,76.63,76.51,76.63,172894.0,68.9722,69.0623,68.9542,69.0623,172894.0
2019-06-18 14:20:00,76.63,76.71,76.63,76.69,139624.0,69.0623,69.1344,69.0623,69.1164,139624.0
2019-06-18 14:30:00,76.69,76.69,76.62,76.63,103939.0,69.1164,69.1164,69.0533,69.0623,103939.0
2019-06-18 14:40:00,76.63,76.67,76.61,76.65,149797.0,69.0623,69.0984,69.0443,69.0804,149797.0
2019-06-18 14:50:00,76.65,76.69,76.61,76.67,124768.0,69.0804,69.1164,69.0443,69.0984,124768.0
2019-06-18 15:00:00,76.68,76.7,76.61,76.63,131765.0,69.1074,69.1254,69.0443,69.0623,131765.0
2019-06-18 15:10:00,76.64,76.67,76.59,76.67,145008.0,69.0713,69.0984,69.0263,69.0984,145008.0
2019-06-18 15:20:00,76.67,76.68,76.62,76.65,189961.0,69.0984,69.1074,69.0533,69.0804,189961.0
2019-06-18 15:30:00,76.64,76.65,76.54,76.56,276079.0,69.0713,69.0804,68.9812,68.9992,276079.0
2019-06-18 15:40:00,76.56,76.63,76.51,76.6,322702.0,68.9992,69.0623,68.9542,69.0353,322702.0
2019-06-18 15:50:00,76.6,76.64,76.48,76.6,1025707.0,69.0353,69.0713,68.9271,69.0353,1025707.0
2019-06-19 09:30:00,76.69,76.76,76.63,76.66,313246.0,69.1164,69.1795,69.0623,69.0894,313246.0
2019-06-19 09:40:00,76.65,76.7,76.53,76.6,239254.0,69.0804,69.1254,68.9722,69.0353,239254.0
2019-06-19 09:50:00,76.6,76.67,76.55,76.58,249209.0,69.0353,69.0984,68.9902,69.0173,249209.0
2019-06-19 10:00:00,76.58,76.62,76.52,76.57,182108.0,69.0173,69.0533,68.9632,69.0083,182108.0
2019-06-19 10:10:00,76.56,76.56,76.4,76.42,190130.0,68.9992,68.9992,68.855,68.8731,190130.0
2019-06-19 10:20:00,76.42,76.46,76.37,76.38,392958.0,68.8731,68.9091,68.828,68.837,392958.0
2019-06-19 10:30:00,76.38,76.45,76.31,76.42,246479.0,68.837,68.9001,68.7739,68.8731,246479.0
2019-06-19 10:40:00,76.42,76.46,76.39,76.44,225569.0,68.8731,68.9091,68.846,68.8911,225569.0
2019-06-19 10:50:00,76.44,76.51,76.43,76.5,155405.0,68.8911,68.9542,68.8821,68.9452,155405.0
2019-06-19 11:00:00,76.51,76.59,76.5,76.55,226666.0,68.9542,69.0263,68.9452,68.9902,226666.0
2019-06-19 11:10:00,76.54,76.55,76.47,76.47,124142.0,68.9812,68.9902,68.9181,68.9181,124142.0
2019-06-19 11:20:00,76.48,76.53,76.47,76.51,319611.0,68.9271,68.9722,68.9181,68.9542,319611.0
2019-06-19 11:30:00,76.5,76.52,76.43,76.48,194789.0,68.9452,68.9632,68.8821,68.9271,194789.0
2019-06-19 11:40:00,76.48,76.52,76.46,76.51,115917.0,68.9271,68.9632,68.9091,68.9542,115917.0
2019-06-19 11:50:00,76.51,76.55,76.49,76.51,126876.0,68.9542,68.9902,68.9362,68.9542,126876.0
2019-06-19 12:00:00,76.51,76.52,76.45,76.46,68011.0,68.9542,68.9632,68.9001,68.9091,68011.0
2019-06-19 12:10:00,76.46,76.5,76.45,76.48,99614.0,68.9091,68.9452,68.9001,68.9271,99614.0
2019-06-19 12:20:00,76.49,76.5,76.44,76.45,66609.0,68.9362,68.9452,68.8911,68.9001,66609.0
2019-06-19 12:30:00,76.44,76.45,76.4,76.45,99410.0,68.8911,68.9001,68.855,68.9001,99410.0
2019-06-19 12:40:00,76.45,76.48,76.42,76.44,57437.0,68.9001,68.9271,68.8731,68.8911,57437.0
2019-06-19 12:50:00,76.45,76.51,76.41,76.43,170929.0,68.9001,68.9542,68.8641,68.8821,170929.0
2019-06-19 13:00:00,76.43,76.5,76.4,76.44,166084.0,68.8821,68.9452,68.855,68.8911,166084.0
2019-06-19 13:10:00,76.45,76.47,76.36,76.37,106638.0,68.9001,68.9181,68.819,68.828,106638.0
2019-06-19 13:20:00,76.37,76.42,76.35,76.39,176805.0,68.828,68.8731,68.81,68.846,176805.0
2019-06-19 13:30:00,76.4,76.47,76.39,76.42,87275.0,68.855,68.9181,68.846,68.8731,87275.0
2019-06-19 13:40:00,76.42,76.43,76.34,76.36,105373.0,68.8731,68.8821,68.801,68.819,105373.0
2019-06-19 13:50:00,76.37,76.46,76.34,76.4,215621.0,68.828,68.9091,68.801,68.855,215621.0
2019-06-19 14:00:00,76.4,76.75,76.19,76.57,1671283.0,68.855,69.1705,68.6658,69.0083,1671283.0
2019-06-19 14:10:00,76.58,76.67,76.55,76.62,183228.0,69.0173,69.0984,68.9902,69.0533,183228.0
2019-06-19 14:20:00,76.62,76.62,76.48,76.56,165017.0,69.0533,69.0533,68.9271,68.9992,165017.0
2019-06-19 14:30:00,76.57,76.75,76.54,76.58,223472.0,69.0083,69.1705,68.9812,69.0173,223472.0
2019-06-19 14:40:00,76.58,76.66,76.52,76.59,151916.0,69.0173,69.0894,68.9632,69.0263,151916.0
2019-06-19 14:50:00,76.6,76.72,76.59,76.63,609124.0,69.0353,69.1434,69.0263,69.0623,609124.0
2019-06-19 15:00:00,76.63,76.72,76.61,76.69,149324.0,69.0623,69.1434,69.0443,69.1164,149324.0
2019-06-19 15:10:00,76.69,76.73,76.65,76.68,144969.0,69.1164,69.1525,69.0804,69.1074,144969.0
2019-06-19 15:20:00,76.68,76.7,76.61,76.64,147957.0,69.1074,69.1254,69.0443,69.0713,147957.0
2019-06-19 15:30:00,76.64,76.69,76.54,76.55,333404.0,69.0713,69.1164,68.9812,68.9902,333404.0
2019-06-19 15:40:00,76.56,76.7,76.54,76.59,391889.0,68.9992,69.1254,68.9812,69.0263,391889.0
2019-06-19 15:50:00,76.59,76.71,76.56,76.56,994902.0,69.0263,69.1344,68.9992,68.9992,994902.0
2019-06-20 09:30:00,77.45,77.51,77.28,77.41,887612.0,69.8014,69.8554,69.6481,69.7653,887612.0
2019-06-20 09:40:00,77.41,77.45,77.24,77.39,276005.0,69.7653,69.8014,69.6121,69.7473,276005.0
2019-06-20 09:50:00,77.39,77.59,77.39,77.45,424050.0,69.7473,69.9275,69.7473,69.8014,424050.0
2019-06-20 10:00:00,77.45,77.58,77.4,77.5,450509.0,69.8014,69.9185,69.7563,69.8464,450509.0
2019-06-20 10:10:00,77.49,77.51,77.39,77.42,117035.0,69.8374,69.8554,69.7473,69.7743,117035.0
2019-06-20 10:20:00,77.42,77.53,77.36,77.43,973583.0,69.7743,69.8735,69.7202,69.7833,973583.0
2019-06-20 10:30:00,77.44,77.44,77.37,77.4,102719.0,69.7923,69.7923,69.7293,69.7563,102719.0
2019-06-20 10:40:00,77.4,77.47,77.37,77.46,113242.0,69.7563,69.8194,69.7293,69.8104,113242.0
2019-06-20 10:50:00,77.45,77.54,77.45,77.46,1055929.0,69.8014,69.8825,69.8014,69.8104,1055929.0
2019-06-20 11:00:00,77.46,77.54,77.45,77.47,318758.0,69.8104,69.8825,69.8014,69.8194,318758.0
2019-06-20 11:10:00,77.48,77.54,77.37,77.38,175597.0,69.8284,69.8825,69.7293,69.7383,175597.0
2019-06-20 11:20:00,77.38,77.41,77.27,77.29,507150.0,69.7383,69.7653,69.6391,69.6572,507150.0
2019-06-20 11:30:00,77.28,77.32,77.23,77.26,218373.0,69.6481,69.6842,69.6031,69.6301,218373.0
2019-06-20 11:40:00,77.27,77.37,77.26,77.33,133333.0,69.6391,69.7293,69.6301,69.6932,133333.0
2019-06-20 11:50:00,77.34,77.37,77.29,77.3,68229.0,69.7022,69.7293,69.6572,69.6662,68229.0
2019-06-20 12:00:00,77.3,77.32,77.24,77.25,77519.0,69.6662,69.6842,69.6121,69.6211,77519.0
2019-06-20 12:10:00,77.24,77.24,76.95,76.99,420944.0,69.6121,69.6121,69.3507,69.3868,420944.0
2019-06-20 12:20:00,76.99,77.24,76.96,77.24,353265.0,69.3868,69.6121,69.3597,69.6121,353265.0
2019-06-20 12:30:00,77.23,77.27,77.17,77.19,93042.0,69.6031,69.6391,69.549,69.567,93042.0
2019-06-20 12:40:00,77.18,77.25,77.17,77.25,107969.0,69.558,69.6211,69.549,69.6211,107969.0
2019-06-20 12:50:00,77.25,77.35,77.18,77.31,278651.0,69.6211,69.7112,69.558,69.6752,278651.0
2019-06-20 13:00:00,77.32,77.36,77.27,77.34,237767.0,69.6842,69.7202,69.6391,69.7022,237767.0
2019-06-20 13:10:00,77.33,77.36,77.31,77.36,94073.0,69.6932,69.7202,69.6752,69.7202,94073.0
2019-06-20 13:20:00,77.36,77.46,77.34,77.45,79592.0,69.7202,69.8104,69.7022,69.8014,79592.0
2019-06-20 13:30:00,77.45,77.48,77.41,77.45,79913.0,69.8014,69.8284,69.7653,69.8014,79913.0
2019-06-20 13:40:00,77.45,77.46,77.42,77.46,45565.0,69.8014,69.8104,69.7743,69.8104,45565.0
2019-06-20 13:50:00,77.47,77.52,77.45,77.5,123456.0,69.8194,69.8644,69.8014,69.8464,123456.0
2019-06-20 14:00:00,77.5,77.63,77.47,77.62,326442.0,69.8464,69.9636,69.8194,69.9546,326442.0
2019-06-20 14:10:00,77.63,77.66,77.57,77.65,168981.0,69.9636,69.9906,69.9095,69.9816,168981.0
2019-06-20 14:20:00,77.64,77.67,77.61,77.63,322576.0,69.9726,69.9996,69.9456,69.9636,322576.0
2019-06-20 14:30:00,77.62,77.67,77.61,77.64,116743.0,69.9546,69.9996,69.9456,69.9726,116743.0
2019-06-20 14:40:00,77.64,77.69,77.62,77.67,186883.0,69.9726,70.0177,69.9546,69.9996,186883.0
2019-06-20 14:50:00,77.68,77.68,77.61,77.64,412604.0,70.0086,70.0086,69.9456,69.9726,412604.0
2019-06-20 15:00:00,77.64,77.65,77.56,77.61,382570.0,69.9726,69.9816,69.9005,69.9456,382570.0
2019-06-20 15:10:00,77.62,77.73,77.61,77.72,147123.0,69.9546,70.0537,69.9456,70.0447,147123.0
2019-06-20 15:20:00,77.71,77.78,77.71,77.75,329890.0,70.0357,70.0988,70.0357,70.0717,329890.0
2019-06-20 15:30:00,77.75,77.78,77.71,77.77,264423.0,70.0717,70.0988,70.0357,70.0898,264423.0
2019-06-20 15:40:00,77.77,77.92,77.76,77.92,1435224.0,70.0898,70.2249,70.0807,70.2249,1435224.0
2019-06-20 15:50:00,77.92,77.93,77.81,77.82,1569184.0,70.2249,70.2339,70.1258,70.1348,1569184.0
2019-06-21 09:30:00,77.49,77.53,77.23,77.25,552609.0,70.1431,70.1793,69.9077,69.9259,552609.0
2019-06-21 09:40:00,77.25,77.33,77.12,77.17,290255.0,69.9259,69.9983,69.8082,69.8534,290255.0
2019-06-21 09:50:00,77.17,77.36,77.13,77.27,245273.0,69.8534,70.0254,69.8172,69.944,245273.0
2019-06-21 10:00:00,77.28,77.35,77.21,77.3,389467.0,69.953,70.0164,69.8896,69.9711,389467.0
2019-06-21 10:10:00,77.29,77.35,77.24,77.35,268961.0,69.9621,70.0164,69.9168,70.0164,268961.0
2019-06-21 10:20:00,77.35,77.42,77.35,77.37,130487.0,70.0164,70.0797,70.0164,70.0345,130487.0
2019-06-21 10:30:00,77.37,77.4,77.28,77.32,136745.0,70.0345,70.0616,69.953,69.9892,136745.0
2019-06-21 10:40:00,77.33,77.48,77.31,77.44,292306.0,69.9983,70.134,69.9802,70.0978,292306.0
2019-06-21 10:50:00,77.43,77.45,77.39,77.45,288473.0,70.0888,70.1069,70.0526,70.1069,288473.0
2019-06-21 11:00:00,77.44,77.81,77.44,77.74,449603.0,70.0978,70.4328,70.0978,70.3694,449603.0
2019-06-21 11:10:00,77.74,77.74,77.58,77.61,280448.0,70.3694,70.3694,70.2246,70.2517,280448.0
2019-06-21 11:20:00,77.62,77.65,77.49,77.52,231795.0,70.2608,70.2879,70.1431,70.1703,231795.0
2019-06-21 11:30:00,77.51,77.61,77.5,77.53,189649.0,70.1612,70.2517,70.1522,70.1793,189649.0
2019-06-21 11:40:00,77.53,77.56,77.38,77.38,147630.0,70.1793,70.2065,70.0435,70.0435,147630.0
2019-06-21 11:50:00,77.38,77.45,77.37,77.43,87006.0,70.0435,70.1069,70.0345,70.0888,87006.0
2019-06-21 12:00:00,77.42,77.48,77.41,77.43,101935.0,70.0797,70.134,70.0707,70.0888,101935.0
2019-06-21 12:10:00,77.42,77.46,77.37,77.38,319119.0,70.0797,70.1159,70.0345,70.0435,319119.0
2019-06-21 12:20:00,77.37,77.39,77.31,77.37,105593.0,70.0345,70.0526,69.9802,70.0345,105593.0
2019-06-21 12:30:00,77.37,77.38,77.29,77.36,101880.0,70.0345,70.0435,69.9621,70.0254,101880.0
2019-06-21 12:40:00,77.35,77.41,77.33,77.39,61968.0,70.0164,70.0707,69.9983,70.0526,61968.0
2019-06-21 12:50:00,77.4,77.4,77.3,77.32,38345.0,70.0616,70.0616,69.9711,69.9892,38345.0
2019-06-21 13:00:00,77.33,77.34,77.22,77.23,233563.0,69.9983,70.0073,69.8987,69.9077,233563.0
2019-06-21 13:10:00,77.23,77.24,77.15,77.17,48143.0,69.9077,69.9168,69.8353,69.8534,48143.0
2019-06-21 13:20:00,77.17,77.18,77.1,77.15,81943.0,69.8534,69.8625,69.7901,69.8353,81943.0
2019-06-21 13:30:00,77.16,77.22,77.15,77.2,69907.0,69.8444,69.8987,69.8353,69.8806,69907.0
2019-06-21 13:40:00,77.2,77.23,77.17,77.18,49728.0,69.8806,69.9077,69.8534,69.8625,49728.0
2019-06-21 13:50:00,77.18,77.19,77.15,77.18,72423.0,69.8625,69.8715,69.8353,69.8625,72423.0
2019-06-21 14:00:00,77.17,77.25,77.17,77.19,361591.0,69.8534,69.9259,69.8534,69.8715,361591.0
2019-06-21 14:10:00,77.18,77.19,77.12,77.18,872875.0,69.8625,69.8715,69.8082,69.8625,872875.0
2019-06-21 14:20:00,77.17,77.23,77.14,77.23,438351.0,69.8534,69.9077,69.8263,69.9077,438351.0
2019-06-21 14:30:00,77.23,77.26,77.19,77.21,169319.0,69.9077,69.9349,69.8715,69.8896,169319.0
2019-06-21 14:40:00,77.21,77.22,77.16,77.19,146553.0,69.8896,69.8987,69.8444,69.8715,146553.0
2019-06-21 14:50:00,77.19,77.23,77.16,77.17,123665.0,69.8715,69.9077,69.8444,69.8534,123665.0
2019-06-21 15:00:00,77.18,77.28,77.16,77.25,455148.0,69.8625,69.953,69.8444,69.9259,455148.0
2019-06-21 15:10:00,77.26,77.29,77.24,77.25,180469.0,69.9349,69.9621,69.9168,69.9259,180469.0
2019-06-21 15:20:00,77.25,77.26,77.2,77.21,140928.0,69.9259,69.9349,69.8806,69.8896,140928.0
2019-06-21 15:30:00,77.21,77.25,77.16,77.24,188537.0,69.8896,69.9259,69.8444,69.9168,188537.0
2019-06-21 15:40:00,77.25,77.31,77.22,77.24,425535.0,69.9259,69.9802,69.8987,69.9168,425535.0
2019-06-21 15:50:00,77.25,77.25,77.05,77.09,1896770.0,69.9259,69.9259,69.7448,69.781,1896770.0
2019-06-24 09:30:00,77.11,77.22,76.99,77.09,346436.0,69.7991,69.8987,69.6905,69.781,346436.0
2019-06-24 09:40:00,77.1,77.23,77.09,77.15,193123.0,69.7901,69.9077,69.781,69.8353,193123.0
2019-06-24 09:50:00,77.17,77.25,77.07,77.08,163290.0,69.8534,69.9259,69.7629,69.772,163290.0
2019-06-24 10:00:00,77.08,77.27,77.07,77.21,355616.0,69.772,69.944,69.7629,69.8896,355616.0
2019-06-24 10:10:00,77.21,77.34,77.21,77.29,372998.0,69.8896,70.0073,69.8896,69.9621,372998.0
2019-06-24 10:20:00,77.29,77.33,77.24,77.33,115109.0,69.9621,69.9983,69.9168,69.9983,115109.0
2019-06-24 10:30:00,77.35,77.35,77.26,77.27,90598.0,70.0164,70.0164,69.9349,69.944,90598.0
2019-06-24 10:40:00,77.27,77.36,77.23,77.23,190847.0,69.944,70.0254,69.9077,69.9077,190847.0
2019-06-24 10:50:00,77.23,77.24,77.15,77.2,135527.0,69.9077,69.9168,69.8353,69.8806,135527.0
2019-06-24 11:00:00,77.2,77.25,77.18,77.2,85580.0,69.8806,69.9259,69.8625,69.8806,85580.0
2019-06-24 11:10:00,77.21,77.26,77.16,77.19,61241.0,69.8896,69.9349,69.8444,69.8715,61241.0
2019-06-24 11:20:00,77.19,77.29,77.15,77.29,411203.0,69.8715,69.9621,69.8353,69.9621,411203.0
2019-06-24 11:30:00,77.28,77.34,77.25,77.31,100086.0,69.953,70.0073,69.9259,69.9802,100086.0
2019-06-24 11:40:00,77.31,77.36,77.29,77.36,346967.0,69.9802,70.0254,69.9621,70.0254,346967.0
2019-06-24 11:50:00,77.36,77.39,77.27,77.28,156590.0,70.0254,70.0526,69.944,69.953,156590.0
2019-06-24 12:00:00,77.28,77.33,77.24,77.27,154587.0,69.953,69.9983,69.9168,69.944,154587.0
2019-06-24 12:10:00,77.27,77.31,77.22,77.29,103538.0,69.944,69.9802,69.8987,69.9621,103538.0
2019-06-24 12:20:00,77.29,77.31,77.23,77.23,61793.0,69.9621,69.9802,69.9077,69.9077,61793.0
2019-06-24 12:30:00,77.24,77.27,77.19,77.26,45843.0,69.9168,69.944,69.8715,69.9349,45843.0
2019-06-24 12:40:00,77.26,77.26,77.21,77.25,99296.0,69.9349,69.9349,69.8896,69.9259,99296.0
2019-06-24 12:50:00,77.25,77.26,77.2,77.21,62055.0,69.9259,69.9349,69.8806,69.8896,62055.0
2019-06-24 13:00:00,77.21,77.24,77.2,77.21,30605.0,69.8896,69.9168,69.8806,69.8896,30605.0
2019-06-24 13:10:00,77.22,77.26,77.21,77.24,33667.0,69.8987,69.9349,69.8896,69.9168,33667.0
2019-06-24 13:20:00,77.23,77.26,77.21,77.23,94918.0,69.9077,69.9349,69.8896,69.9077,94918.0
2019-06-24 13:30:00,77.23,77.27,77.2,77.26,42267.0,69.9077,69.944,69.8806,69.9349,42267.0
2019-06-24 13:40:00,77.26,77.27,77.15,77.17,64262.0,69.9349,69.944,69.8353,69.8534,64262.0
2019-06-24 13:50:00,77.18,77.18,77.11,77.14,285848.0,69.8625,69.8625,69.7991,69.8263,285848.0
2019-06-24 14:00:00,77.13,77.15,77.1,77.11,110483.0,69.8172,69.8353,69.7901,69.7991,110483.0
2019-06-24 14:10:00,77.11,77.14,77.1,77.1,64518.0,69.7991,69.8263,69.7901,69.7901,64518.0
2019-06-24 14:20:00,77.1,77.12,77.08,77.11,67328.0,69.7901,69.8082,69.772,69.7991,67328.0
2019-06-24 14:30:00,77.11,77.14,77.1,77.11,280041.0,69.7991,69.8263,69.7901,69.7991,280041.0
2019-06-24 14:40:00,77.12,77.12,77.07,77.08,118947.0,69.8082,69.8082,69.7629,69.772,118947.0
2019-06-24 14:50:00,77.08,77.12,77.08,77.11,115565.0,69.772,69.8082,69.772,69.7991,115565.0
2019-06-24 15:00:00,77.1,77.12,77.07,77.08,99477.0,69.7901,69.8082,69.7629,69.772,99477.0
2019-06-24 15:10:00,77.09,77.14,77.05,77.06,254873.0,69.781,69.8263,69.7448,69.7539,254873.0
2019-06-24 15:20:00,77.06,77.1,77.04,77.04,246030.0,69.7539,69.7901,69.7358,69.7358,246030.0
2019-06-24 15:30:00,77.05,77.07,76.98,77.01,730795.0,69.7448,69.7629,69.6815,69.7086,730795.0
2019-06-24 15:40:00,77.01,77.02,76.93,76.93,263443.0,69.7086,69.7177,69.6362,69.6362,263443.0
2019-06-24 15:50:00,76.93,76.97,76.89,76.93,852640.0,69.6362,69.6724,69.6,69.6362,852640.0
2019-06-25 09:30:00,76.93,76.97,76.68,76.72,430369.0,69.6362,69.6724,69.4099,69.4461,430369.0
2019-06-25 09:40:00,76.72,76.72,76.49,76.5,342070.0,69.4461,69.4461,69.2379,69.247,342070.0
2019-06-25 09:50:00,76.5,76.66,76.5,76.65,358579.0,69.247,69.3918,69.247,69.3827,358579.0
2019-06-25 10:00:00,76.66,76.67,76.56,76.64,380835.0,69.3918,69.4008,69.3013,69.3737,380835.0
2019-06-25 10:10:00,76.63,76.66,76.46,76.47,175025.0,69.3646,69.3918,69.2108,69.2198,175025.0
2019-06-25 10:20:00,76.46,76.57,76.39,76.56,417967.0,69.2108,69.3103,69.1474,69.3013,417967.0
2019-06-25 10:30:00,76.57,76.61,76.49,76.52,372801.0,69.3103,69.3465,69.2379,69.2651,372801.0
2019-06-25 10:40:00,76.52,76.62,76.51,76.52,124243.0,69.2651,69.3556,69.256,69.2651,124243.0
2019-06-25 10:50:00,76.52,76.63,76.51,76.59,217172.0,69.2651,69.3646,69.256,69.3284,217172.0
2019-06-25 11:00:00,76.59,76.62,76.53,76.6,100578.0,69.3284,69.3556,69.2741,69.3375,100578.0
2019-06-25 11:10:00,76.6,76.68,76.58,76.67,81422.0,69.3375,69.4099,69.3194,69.4008,81422.0
2019-06-25 11:20:00,76.67,76.72,76.63,76.67,116607.0,69.4008,69.4461,69.3646,69.4008,116607.0
2019-06-25 11:30:00,76.67,76.7,76.64,76.69,67225.0,69.4008,69.428,69.3737,69.4189,67225.0
2019-06-25 11:40:00,76.69,76.71,76.64,76.65,78139.0,69.4189,69.4371,69.3737,69.3827,78139.0
2019-06-25 11:50:00,76.64,76.69,76.64,76.66,54474.0,69.3737,69.4189,69.3737,69.3918,54474.0
2019-06-25 12:00:00,76.66,76.74,76.64,76.71,75444.0,69.3918,69.4642,69.3737,69.4371,75444.0
2019-06-25 12:10:00,76.71,76.74,76.69,76.7,74156.0,69.4371,69.4642,69.4189,69.428,74156.0
2019-06-25 12:20:00,76.71,76.72,76.63,76.67,130827.0,69.4371,69.4461,69.3646,69.4008,130827.0
2019-06-25 12:30:00,76.68,76.7,76.56,76.57,124646.0,69.4099,69.428,69.3013,69.3103,124646.0
2019-06-25 12:40:00,76.57,76.61,76.53,76.61,159477.0,69.3103,69.3465,69.2741,69.3465,159477.0
2019-06-25 12:50:00,76.61,76.64,76.58,76.58,90405.0,69.3465,69.3737,69.3194,69.3194,90405.0
2019-06-25 13:00:00,76.57,76.58,76.42,76.58,214906.0,69.3103,69.3194,69.1745,69.3194,214906.0
2019-06-25 13:10:00,76.57,76.61,76.54,76.59,144002.0,69.3103,69.3465,69.2832,69.3284,144002.0
2019-06-25 13:20:00,76.58,76.66,76.56,76.64,159023.0,69.3194,69.3918,69.3013,69.3737,159023.0
2019-06-25 13:30:00,76.63,76.7,76.58,76.6,76615.0,69.3646,69.428,69.3194,69.3375,76615.0
2019-06-25 13:40:00,76.61,76.64,76.59,76.6,49576.0,69.3465,69.3737,69.3284,69.3375,49576.0
2019-06-25 13:50:00,76.6,76.61,76.51,76.51,89138.0,69.3375,69.3465,69.256,69.256,89138.0
2019-06-25 14:00:00,76.5,76.55,76.5,76.55,280861.0,69.247,69.2922,69.247,69.2922,280861.0
2019-06-25 14:10:00,76.55,76.57,76.52,76.56,64418.0,69.2922,69.3103,69.2651,69.3013,64418.0
2019-06-25 14:20:00,76.55,76.55,76.43,76.46,104643.0,69.2922,69.2922,69.1836,69.2108,104643.0
2019-06-25 14:30:00,76.45,76.46,76.28,76.33,167004.0,69.2017,69.2108,69.0478,69.0931,167004.0
2019-06-25 14:40:00,76.33,76.39,76.29,76.38,174748.0,69.0931,69.1474,69.0569,69.1383,174748.0
2019-06-25 14:50:00,76.39,76.48,76.35,76.44,191378.0,69.1474,69.2289,69.1112,69.1927,191378.0
2019-06-25 15:00:00,76.44,76.51,76.43,76.51,98793.0,69.1927,69.256,69.1836,69.256,98793.0
2019-06-25 15:10:00,76.51,76.52,76.36,76.37,254244.0,69.256,69.2651,69.1202,69.1293,254244.0
2019-06-25 15:20:00,76.37,76.48,76.35,76.43,296145.0,69.1293,69.2289,69.1112,69.1836,296145.0
2019-06-25 15:30:00,76.42,76.45,76.36,76.41,169576.0,69.1745,69.2017,69.1202,69.1655,169576.0
2019-06-25 15:40:00,76.41,76.42,76.3,76.38,454434.0,69.1655,69.1745,69.0659,69.1383,454434.0
2019-06-25 15:50:00,76.38,76.41,76.3,76.34,1078950.0,69.1383,69.1655,69.0659,69.1021,1078950.0
2019-06-26 09:30:00,76.56,76.59,76.44,76.56,264467.0,69.3013,69.3284,69.1927,69.3013,264467.0
2019-06-26 09:40:00,76.56,76.61,76.45,76.49,322374.0,69.3013,69.3465,69.2017,69.2379,322374.0
2019-06-26 09:50:00,76.49,76.65,76.44,76.64,172325.0,69.2379,69.3827,69.1927,69.3737,172325.0
2019-06-26 10:00:00,76.64,76.65,76.52,76.53,61017.0,69.3737,69.3827,69.2651,69.2741,61017.0
2019-06-26 10:10:00,76.53,76.55,76.37,76.41,113778.0,69.2741,69.2922,69.1293,69.1655,113778.0
2019-06-26 10:20:00,76.41,76.48,76.36,76.47,207284.0,69.1655,69.2289,69.1202,69.2198,207284.0
2019-06-26 10:30:00,76.47,76.55,76.45,76.45,152694.0,69.2198,69.2922,69.2017,69.2017,152694.0
2019-06-26 10:40:00,76.45,76.54,76.44,76.54,114345.0,69.2017,69.2832,69.1927,69.2832,114345.0
2019-06-26 10:50:00,76.54,76.59,76.5,76.59,241756.0,69.2832,69.3284,69.247,69.3284,241756.0
2019-06-26 11:00:00,76.59,76.71,76.59,76.65,273533.0,69.3284,69.4371,69.3284,69.3827,273533.0
2019-06-26 11:10:00,76.64,76.68,76.53,76.53,63789.0,69.3737,69.4099,69.2741,69.2741,63789.0
2019-06-26 11:20:00,76.54,76.58,76.51,76.58,93596.0,69.2832,69.3194,69.256,69.3194,93596.0
2019-06-26 11:30:00,76.58,76.59,76.47,76.53,97454.0,69.3194,69.3284,69.2198,69.2741,97454.0
2019-06-26 11:40:00,76.53,76.58,76.49,76.58,130016.0,69.2741,69.3194,69.2379,69.3194,130016.0
2019-06-26 11:50:00,76.58,76.62,76.5,76.62,180065.0,69.3194,69.3556,69.247,69.3556,180065.0
2019-06-26 12:00:00,76.62,76.65,76.58,76.62,181978.0,69.3556,69.3827,69.3194,69.3556,181978.0
2019-06-26 12:10:00,76.62,76.63,76.56,76.58,58898.0,69.3556,69.3646,69.3013,69.3194,58898.0
2019-06-26 12:20:00,76.58,76.59,76.53,76.56,70547.0,69.3194,69.3284,69.2741,69.3013,70547.0
2019-06-26 12:30:00,76.57,76.61,76.57,76.6,32909.0,69.3103,69.3465,69.3103,69.3375,32909.0
2019-06-26 12:40:00,76.6,76.71,76.59,76.65,41346.0,69.3375,69.4371,69.3284,69.3827,41346.0
2019-06-26 12:50:00,76.65,76.72,76.63,76.69,50380.0,69.3827,69.4461,69.3646,69.4189,50380.0
2019-06-26 13:00:00,76.69,76.71,76.65,76.65,61061.0,69.4189,69.4371,69.3827,69.3827,61061.0
2019-06-26 13:10:00,76.65,76.68,76.62,76.64,49892.0,69.3827,69.4099,69.3556,69.3737,49892.0
2019-06-26 13:20:00,76.65,76.69,76.64,76.64,115303.0,69.3827,69.4189,69.3737,69.3737,115303.0
2019-06-26 13:30:00,76.65,76.65,76.6,76.64,70627.0,69.3827,69.3827,69.3375,69.3737,70627.0
2019-06-26 13:40:00,76.63,76.63,76.54,76.58,51401.0,69.3646,69.3646,69.2832,69.3194,51401.0
2019-06-26 13:50:00,76.57,76.63,76.56,76.63,52869.0,69.3103,69.3646,69.3013,69.3646,52869.0
2019-06-26 14:00:00,76.63,76.67,76.62,76.67,60212.0,69.3646,69.4008,69.3556,69.4008,60212.0
2019-06-26 14:10:00,76.67,76.73,76.67,76.72,126769.0,69.4008,69.4552,69.4008,69.4461,126769.0
2019-06-26 14:20:00,76.72,76.75,76.66,76.72,100603.0,69.4461,69.4733,69.3918,69.4461,100603.0
2019-06-26 14:30:00,76.72,76.73,76.63,76.66,108129.0,69.4461,69.4552,69.3646,69.3918,108129.0
2019-06-26 14:40:00,76.67,76.71,76.61,76.69,159491.0,69.4008,69.4371,69.3465,69.4189,159491.0
2019-06-26 14:50:00,76.69,76.71,76.62,76.7,94685.0,69.4189,69.4371,69.3556,69.428,94685.0
2019-06-26 15:00:00,76.71,76.76,76.67,76.7,203249.0,69.4371,69.4823,69.4008,69.428,203249.0
2019-06-26 15:10:00,76.7,76.72,76.66,76.69,98208.0,69.428,69.4461,69.3918,69.4189,98208.0
2019-06-26 15:20:00,76.68,76.72,76.63,76.64,92211.0,69.4099,69.4461,69.3646,69.3737,92211.0
2019-06-26 15:30:00,76.63,76.68,76.61,76.67,182881.0,69.3646,69.4099,69.3465,69.4008,182881.0
2019-06-26 15:40:00,76.67,76.71,76.49,76.58,919803.0,69.4008,69.4371,69.2379,69.3194,919803.0
2019-06-26 15:50:00,76.58,76.62,76.5,76.51,1278874.0,69.3194,69.3556,69.247,69.256,1278874.0
2019-06-27 09:30:00,76.6,76.72,76.47,76.66,418147.0,69.3375,69.4461,69.2198,69.3918,418147.0
2019-06-27 09:40:00,76.66,76.81,76.64,76.78,164449.0,69.3918,69.5276,69.3737,69.5004,164449.0
2019-06-27 09:50:00,76.79,76.87,76.7,76.7,123175.0,69.5095,69.5819,69.428,69.428,123175.0
2019-06-27 10:00:00,76.7,76.71,76.45,76.49,138075.0,69.428,69.4371,69.2017,69.2379,138075.0
2019-06-27 10:10:00,76.48,76.49,76.39,76.48,99781.0,69.2289,69.2379,69.1474,69.2289,99781.0
2019-06-27 10:20:00,76.49,76.56,76.46,76.52,236050.0,69.2379,69.3013,69.2108,69.2651,236050.0
2019-06-27 10:30:00,76.52,76.61,76.45,76.47,162832.0,69.2651,69.3465,69.2017,69.2198,162832.0
2019-06-27 10:40:00,76.47,76.52,76.4,76.46,94545.0,69.2198,69.2651,69.1564,69.2108,94545.0
2019-06-27 10:50:00,76.47,76.53,76.44,76.5,102452.0,69.2198,69.2741,69.1927,69.247,102452.0
2019-06-27 11:00:00,76.5,76.53,76.44,76.48,93258.0,69.247,69.2741,69.1927,69.2289,93258.0
2019-06-27 11:10:00,76.49,76.53,76.29,76.4,329946.0,69.2379,69.2741,69.0569,69.1564,329946.0
2019-06-27 11:20:00,76.41,76.45,76.34,76.39,269676.0,69.1655,69.2017,69.1021,69.1474,269676.0
2019-06-27 11:30:00,76.39,76.51,76.36,76.5,81291.0,69.1474,69.256,69.1202,69.247,81291.0
2019-06-27 11:40:00,76.5,76.59,76.5,76.59,123085.0,69.247,69.3284,69.247,69.3284,123085.0
2019-06-27 11:50:00,76.59,76.6,76.48,76.53,259034.0,69.3284,69.3375,69.2289,69.2741,259034.0
2019-06-27 12:00:00,76.53,76.6,76.5,76.59,74541.0,69.2741,69.3375,69.247,69.3284,74541.0
2019-06-27 12:10:00,76.6,76.68,76.59,76.66,136874.0,69.3375,69.4099,69.3284,69.3918,136874.0
2019-06-27 12:20:00,76.66,76.68,76.61,76.62,93363.0,69.3918,69.4099,69.3465,69.3556,93363.0
2019-06-27 12:30:00,76.62,76.68,76.61,76.67,88822.0,69.3556,69.4099,69.3465,69.4008,88822.0
2019-06-27 12:40:00,76.68,76.69,76.62,76.67,83938.0,69.4099,69.4189,69.3556,69.4008,83938.0
2019-06-27 12:50:00,76.67,76.71,76.64,76.68,67508.0,69.4008,69.4371,69.3737,69.4099,67508.0
2019-06-27 13:00:00,76.68,76.71,76.66,76.71,135856.0,69.4099,69.4371,69.3918,69.4371,135856.0
2019-06-27 13:10:00,76.7,76.71,76.64,76.64,104765.0,69.428,69.4371,69.3737,69.3737,104765.0
2019-06-27 13:20:00,76.64,76.71,76.63,76.69,111558.0,69.3737,69.4371,69.3646,69.4189,111558.0
2019-06-27 13:30:00,76.69,76.75,76.68,76.72,60076.0,69.4189,69.4733,69.4099,69.4461,60076.0
2019-06-27 13:40:00,76.72,76.76,76.69,76.73,56352.0,69.4461,69.4823,69.4189,69.4552,56352.0
2019-06-27 13:50:00,76.73,76.76,76.67,76.68,79034.0,69.4552,69.4823,69.4008,69.4099,79034.0
2019-06-27 14:00:00,76.67,76.73,76.65,76.71,264192.0,69.4008,69.4552,69.3827,69.4371,264192.0
2019-06-27 14:10:00,76.72,76.76,76.71,76.73,82493.0,69.4461,69.4823,69.4371,69.4552,82493.0
2019-06-27 14:20:00,76.73,76.76,76.71,76.75,70508.0,69.4552,69.4823,69.4371,69.4733,70508.0
2019-06-27 14:30:00,76.76,76.78,76.74,76.75,198140.0,69.4823,69.5004,69.4642,69.4733,198140.0
2019-06-27 14:40:00,76.74,76.76,76.71,76.76,128259.0,69.4642,69.4823,69.4371,69.4823,128259.0
2019-06-27 14:50:00,76.76,76.76,76.68,76.69,99723.0,69.4823,69.4823,69.4099,69.4189,99723.0
2019-06-27 15:00:00,76.69,76.74,76.68,76.7,112307.0,69.4189,69.4642,69.4099,69.428,112307.0
2019-06-27 15:10:00,76.7,76.71,76.67,76.7,78444.0,69.428,69.4371,69.4008,69.428,78444.0
2019-06-27 15:20:00,76.7,76.72,76.67,76.7,146969.0,69.428,69.4461,69.4008,69.428,146969.0
2019-06-27 15:30:00,76.69,76.69,76.53,76.63,775356.0,69.4189,69.4189,69.2741,69.3646,775356.0
2019-06-27 15:40:00,76.63,76.7,76.6,76.67,500140.0,69.3646,69.428,69.3375,69.4008,500140.0
2019-06-27 15:50:00,76.67,76.69,76.57,76.58,818409.0,69.4008,69.4189,69.3103,69.3194,818409.0
2019-06-28 09:30:00,76.72,76.97,76.72,76.96,183511.0,69.4461,69.6724,69.4461,69.6633,183511.0
2019-06-28 09:40:00,76.96,77.06,76.87,76.89,200600.0,69.6633,69.7539,69.5819,69.6,200600.0
2019-06-28 09:50:00,76.89,76.9,76.78,76.87,183490.0,69.6,69.609,69.5004,69.5819,183490.0
2019-06-28 10:00:00,76.87,77.0,76.82,76.99,237572.0,69.5819,69.6996,69.5366,69.6905,237572.0
2019-06-28 10:10:00,76.99,77.05,76.94,77.03,183123.0,69.6905,69.7448,69.6452,69.7267,183123.0
2019-06-28 10:20:00,77.03,77.03,76.95,76.98,129910.0,69.7267,69.7267,69.6543,69.6815,129910.0
2019-06-28 10:30:00,76.99,77.07,76.95,77.0,209953.0,69.6905,69.7629,69.6543,69.6996,209953.0
2019-06-28 10:40:00,77.0,77.04,76.97,77.02,96461.0,69.6996,69.7358,69.6724,69.7177,96461.0
2019-06-28 10:50:00,77.02,77.12,77.0,77.1,137922.0,69.7177,69.8082,69.6996,69.7901,137922.0
2019-06-28 11:00:00,77.09,77.1,77.04,77.07,74179.0,69.781,69.7901,69.7358,69.7629,74179.0
2019-06-28 11:10:00,77.07,77.08,77.02,77.06,73057.0,69.7629,69.772,69.7177,69.7539,73057.0
2019-06-28 11:20:00,77.06,77.17,77.05,77.13,144171.0,69.7539,69.8534,69.7448,69.8172,144171.0
2019-06-28 11:30:00,77.12,77.19,77.11,77.15,111033.0,69.8082,69.8715,69.7991,69.8353,111033.0
2019-06-28 11:40:00,77.14,77.19,77.13,77.16,170773.0,69.8263,69.8715,69.8172,69.8444,170773.0
2019-06-28 11:50:00,77.17,77.24,77.15,77.17,95888.0,69.8534,69.9168,69.8353,69.8534,95888.0
2019-06-28 12:00:00,77.16,77.22,77.15,77.19,127327.0,69.8444,69.8987,69.8353,69.8715,127327.0
2019-06-28 12:10:00,77.19,77.21,77.17,77.21,389097.0,69.8715,69.8896,69.8534,69.8896,389097.0
2019-06-28 12:20:00,77.2,77.34,77.19,77.32,242269.0,69.8806,70.0073,69.8715,69.9892,242269.0
2019-06-28 12:30:00,77.31,77.33,77.28,77.3,199354.0,69.9802,69.9983,69.953,69.9711,199354.0
2019-06-28 12:40:00,77.3,77.34,77.28,77.33,124323.0,69.9711,70.0073,69.953,69.9983,124323.0
2019-06-28 12:50:00,77.33,77.34,77.28,77.29,176652.0,69.9983,70.0073,69.953,69.9621,176652.0
2019-06-28 13:00:00,77.29,77.29,77.21,77.25,108938.0,69.9621,69.9621,69.8896,69.9259,108938.0
2019-06-28 13:10:00,77.25,77.28,77.22,77.26,225845.0,69.9259,69.953,69.8987,69.9349,225845.0
2019-06-28 13:20:00,77.26,77.27,77.23,77.26,72257.0,69.9349,69.944,69.9077,69.9349,72257.0
2019-06-28 13:30:00,77.26,77.27,77.22,77.25,93278.0,69.9349,69.944,69.8987,69.9259,93278.0
2019-06-28 13:40:00,77.25,77.26,77.2,77.25,159861.0,69.9259,69.9349,69.8806,69.9259,159861.0
2019-06-28 13:50:00,77.25,77.26,77.2,77.2,200117.0,69.9259,69.9349,69.8806,69.8806,200117.0
2019-06-28 14:00:00,77.21,77.24,77.2,77.22,111897.0,69.8896,69.9168,69.8806,69.8987,111897.0
2019-06-28 14:10:00,77.22,77.24,77.19,77.23,95561.0,69.8987,69.9168,69.8715,69.9077,95561.0
2019-06-28 14:20:00,77.23,77.28,77.21,77.22,102779.0,69.9077,69.953,69.8896,69.8987,102779.0
2019-06-28 14:30:00,77.22,77.28,77.2,77.25,277665.0,69.8987,69.953,69.8806,69.9259,277665.0
2019-06-28 14:40:00,77.25,77.29,77.23,77.27,245720.0,69.9259,69.9621,69.9077,69.944,245720.0
2019-06-28 14:50:00,77.27,77.28,77.2,77.21,694010.0,69.944,69.953,69.8806,69.8896,694010.0
2019-06-28 15:00:00,77.22,77.25,77.19,77.24,240841.0,69.8987,69.9259,69.8715,69.9168,240841.0
2019-06-28 15:10:00,77.24,77.26,77.2,77.25,205247.0,69.9168,69.9349,69.8806,69.9259,205247.0
2019-06-28 15:20:00,77.25,77.28,77.21,77.23,596942.0,69.9259,69.953,69.8896,69.9077,596942.0
2019-06-28 15:30:00,77.23,77.3,77.19,77.28,544208.0,69.9077,69.9711,69.8715,69.953,544208.0
2019-06-28 15:40:00,77.28,77.32,77.23,77.31,663596.0,69.953,69.9892,69.9077,69.9802,663596.0
2019-06-28 15:50:00,77.31,77.47,77.29,77.34,2201542.0,69.9802,70.125,69.9621,70.0073,2201542.0
2019-07-01 09:30:00,78.05,78.44,78.0,78.03,975243.0,70.65,71.003,70.6047,70.6319,975243.0
2019-07-01 09:40:00,78.02,78.07,77.69,77.73,341162.0,70.6228,70.6681,70.3241,70.3603,341162.0
2019-07-01 09:50:00,77.73,77.87,77.7,77.82,734109.0,70.3603,70.4871,70.3332,70.4418,734109.0
2019-07-01 10:00:00,77.83,77.97,77.83,77.95,425520.0,70.4509,70.5776,70.4509,70.5595,425520.0
2019-07-01 10:10:00,77.95,78.01,77.92,78.0,846976.0,70.5595,70.6138,70.5323,70.6047,846976.0
2019-07-01 10:20:00,78.01,78.05,77.83,77.85,221362.0,70.6138,70.65,70.4509,70.469,221362.0
2019-07-01 10:30:00,77.86,77.88,77.72,77.81,292705.0,70.478,70.4961,70.3513,70.4328,292705.0
2019-07-01 10:40:00,77.81,77.92,77.8,77.85,329484.0,70.4328,70.5323,70.4237,70.469,329484.0
2019-07-01 10:50:00,77.85,77.86,77.74,77.76,208574.0,70.469,70.478,70.3694,70.3875,208574.0
2019-07-01 11:00:00,77.76,77.81,77.66,77.68,224842.0,70.3875,70.4328,70.297,70.3151,224842.0
2019-07-01 11:10:00,77.68,77.71,77.6,77.66,144860.0,70.3151,70.3422,70.2427,70.297,144860.0
2019-07-01 11:20:00,77.66,77.7,77.59,77.61,107578.0,70.297,70.3332,70.2336,70.2517,107578.0
2019-07-01 11:30:00,77.62,77.74,77.62,77.72,97739.0,70.2608,70.3694,70.2608,70.3513,97739.0
2019-07-01 11:40:00,77.72,77.72,77.58,77.61,89153.0,70.3513,70.3513,70.2246,70.2517,89153.0
2019-07-01 11:50:00,77.62,77.68,77.61,77.63,79390.0,70.2608,70.3151,70.2517,70.2698,79390.0
2019-07-01 12:00:00,77.64,77.67,77.61,77.65,69641.0,70.2789,70.306,70.2517,70.2879,69641.0
2019-07-01 12:10:00,77.65,77.71,77.62,77.62,100716.0,70.2879,70.3422,70.2608,70.2608,100716.0
2019-07-01 12:20:00,77.63,77.64,77.55,77.59,173309.0,70.2698,70.2789,70.1974,70.2336,173309.0
2019-07-01 12:30:00,77.59,77.62,77.57,77.58,68421.0,70.2336,70.2608,70.2155,70.2246,68421.0
2019-07-01 12:40:00,77.59,77.62,77.58,77.59,240447.0,70.2336,70.2608,70.2246,70.2336,240447.0
2019-07-01 12:50:00,77.6,77.61,77.5,77.51,111722.0,70.2427,70.2517,70.1522,70.1612,111722.0
2019-07-01 13:00:00,77.52,77.56,77.49,77.55,85505.0,70.1703,70.2065,70.1431,70.1974,85505.0
2019-07-01 13:10:00,77.56,77.56,77.3,77.34,246968.0,70.2065,70.2065,69.9711,70.0073,246968.0
2019-07-01 13:20:00,77.34,77.37,77.29,77.36,115107.0,70.0073,70.0345,69.9621,70.0254,115107.0
2019-07-01 13:30:00,77.36,77.36,77.27,77.3,184613.0,70.0254,70.0254,69.944,69.9711,184613.0
2019-07-01 13:40:00,77.3,77.32,77.25,77.29,122296.0,69.9711,69.9892,69.9259,69.9621,122296.0
2019-07-01 13:50:00,77.3,77.33,77.25,77.31,65959.0,69.9711,69.9983,69.9259,69.9802,65959.0
2019-07-01 14:00:00,77.31,77.31,77.19,77.21,91577.0,69.9802,69.9802,69.8715,69.8896,91577.0
2019-07-01 14:10:00,77.2,77.28,77.17,77.23,118799.0,69.8806,69.953,69.8534,69.9077,118799.0
2019-07-01 14:20:00,77.24,77.25,77.16,77.2,75457.0,69.9168,69.9259,69.8444,69.8806,75457.0
2019-07-01 14:30:00,77.19,77.27,77.17,77.24,98399.0,69.8715,69.944,69.8534,69.9168,98399.0
2019-07-01 14:40:00,77.24,77.3,77.23,77.3,96486.0,69.9168,69.9711,69.9077,69.9711,96486.0
2019-07-01 14:50:00,77.3,77.31,77.24,77.26,62749.0,69.9711,69.9802,69.9168,69.9349,62749.0
2019-07-01 15:00:00,77.26,77.36,77.25,77.36,113336.0,69.9349,70.0254,69.9259,70.0254,113336.0
2019-07-01 15:10:00,77.35,77.46,77.34,77.45,199532.0,70.0164,70.1159,70.0073,70.1069,199532.0
2019-07-01 15:20:00,77.45,77.5,77.44,77.46,186310.0,70.1069,70.1522,70.0978,70.1159,186310.0
2019-07-01 15:30:00,77.46,77.52,77.46,77.52,244153.0,70.1159,70.1703,70.1159,70.1703,244153.0
2019-07-01 15:40:00,77.52,77.55,77.47,77.54,433719.0,70.1703,70.1974,70.125,70.1884,433719.0
2019-07-01 15:50:00,77.54,77.59,77.46,77.55,899879.0,70.1884,70.2336,70.1159,70.1974,899879.0
2019-07-02 09:30:00,77.57,77.62,77.36,77.61,349222.0,70.2155,70.2608,70.0254,70.2517,349222.0
2019-07-02 09:40:00,77.61,77.63,77.36,77.43,186062.0,70.2517,70.2698,70.0254,70.0888,186062.0
2019-07-02 09:50:00,77.43,77.44,77.31,77.35,172817.0,70.0888,70.0978,69.9802,70.0164,172817.0
2019-07-02 10:00:00,77.36,77.49,77.33,77.46,185491.0,70.0254,70.1431,69.9983,70.1159,185491.0
2019-07-02 10:10:00,77.46,77.56,77.46,77.51,166091.0,70.1159,70.2065,70.1159,70.1612,166091.0
2019-07-02 10:20:00,77.52,77.62,77.48,77.62,181029.0,70.1703,70.2608,70.134,70.2608,181029.0
2019-07-02 10:30:00,77.62,77.68,77.57,77.58,195562.0,70.2608,70.3151,70.2155,70.2246,195562.0
2019-07-02 10:40:00,77.57,77.57,77.51,77.55,184536.0,70.2155,70.2155,70.1612,70.1974,184536.0
2019-07-02 10:50:00,77.55,77.65,77.54,77.59,285584.0,70.1974,70.2879,70.1884,70.2336,285584.0
2019-07-02 11:00:00,77.6,77.65,77.59,77.59,150096.0,70.2427,70.2879,70.2336,70.2336,150096.0
2019-07-02 11:10:00,77.59,77.61,77.54,77.55,147549.0,70.2336,70.2517,70.1884,70.1974,147549.0
2019-07-02 11:20:00,77.55,77.58,77.51,77.53,139932.0,70.1974,70.2246,70.1612,70.1793,139932.0
2019-07-02 11:30:00,77.53,77.54,77.37,77.37,138298.0,70.1793,70.1884,70.0345,70.0345,138298.0
2019-07-02 11:40:00,77.36,77.45,77.33,77.43,261468.0,70.0254,70.1069,69.9983,70.0888,261468.0
2019-07-02 11:50:00,77.44,77.44,77.37,77.42,93116.0,70.0978,70.0978,70.0345,70.0797,93116.0
2019-07-02 12:00:00,77.41,77.43,77.33,77.38,113490.0,70.0707,70.0888,69.9983,70.0435,113490.0
2019-07-02 12:10:00,77.39,77.41,77.35,77.37,130322.0,70.0526,70.0707,70.0164,70.0345,130322.0
2019-07-02 12:20:00,77.36,77.4,77.24,77.24,102912.0,70.0254,70.0616,69.9168,69.9168,102912.0
2019-07-02 12:30:00,77.24,77.31,77.21,77.29,265640.0,69.9168,69.9802,69.8896,69.9621,265640.0
2019-07-02 12:40:00,77.29,77.29,77.22,77.25,161710.0,69.9621,69.9621,69.8987,69.9259,161710.0
2019-07-02 12:50:00,77.26,77.28,77.22,77.26,259700.0,69.9349,69.953,69.8987,69.9349,259700.0
2019-07-02 13:00:00,77.26,77.31,77.22,77.29,78506.0,69.9349,69.9802,69.8987,69.9621,78506.0
2019-07-02 13:10:00,77.29,77.32,77.27,77.3,68386.0,69.9621,69.9892,69.944,69.9711,68386.0
2019-07-02 13:20:00,77.29,77.35,77.28,77.29,142478.0,69.9621,70.0164,69.953,69.9621,142478.0
2019-07-02 13:30:00,77.3,77.32,77.25,77.3,119584.0,69.9711,69.9892,69.9259,69.9711,119584.0
2019-07-02 13:40:00,77.29,77.33,77.25,77.32,145595.0,69.9621,69.9983,69.9259,69.9892,145595.0
2019-07-02 13:50:00,77.32,77.35,77.29,77.31,67542.0,69.9892,70.0164,69.9621,69.9802,67542.0
2019-07-02 14:00:00,77.31,77.34,77.28,77.32,137282.0,69.9802,70.0073,69.953,69.9892,137282.0
2019-07-02 14:10:00,77.32,77.34,77.29,77.31,395563.0,69.9892,70.0073,69.9621,69.9802,395563.0
2019-07-02 14:20:00,77.31,77.33,77.29,77.31,77725.0,69.9802,69.9983,69.9621,69.9802,77725.0
2019-07-02 14:30:00,77.31,77.34,77.28,77.28,109057.0,69.9802,70.0073,69.953,69.953,109057.0
2019-07-02 14:40:00,77.28,77.34,77.28,77.29,109844.0,69.953,70.0073,69.953,69.9621,109844.0
2019-07-02 14:50:00,77.29,77.29,77.22,77.25,142713.0,69.9621,69.9621,69.8987,69.9259,142713.0
2019-07-02 15:00:00,77.24,77.34,77.23,77.32,165038.0,69.9168,70.0073,69.9077,69.9892,165038.0
2019-07-02 15:10:00,77.33,77.35,77.22,77.27,508831.0,69.9983,70.0164,69.8987,69.944,508831.0
2019-07-02 15:20:00,77.28,77.32,77.26,77.27,412267.0,69.953,69.9892,69.9349,69.944,412267.0
2019-07-02 15:30:00,77.26,77.4,77.26,77.39,443900.0,69.9349,70.0616,69.9349,70.0526,443900.0
2019-07-02 15:40:00,77.4,77.41,77.32,77.33,577388.0,70.0616,70.0707,69.9892,69.9983,577388.0
2019-07-02 15:50:00,77.33,77.43,77.31,77.42,778981.0,69.9983,70.0888,69.9802,70.0797,778981.0
2019-07-03 09:30:00,77.64,77.64,77.44,77.55,383092.0,70.2789,70.2789,70.0978,70.1974,383092.0
2019-07-03 09:40:00,77.56,77.58,77.43,77.44,727965.0,70.2065,70.2246,70.0888,70.0978,727965.0
2019-07-03 09:50:00,77.45,77.51,77.36,77.44,118715.0,70.1069,70.1612,70.0254,70.0978,118715.0
2019-07-03 10:00:00,77.44,77.46,77.4,77.43,124071.0,70.0978,70.1159,70.0616,70.0888,124071.0
2019-07-03 10:10:00,77.43,77.5,77.4,77.48,114103.0,70.0888,70.1522,70.0616,70.134,114103.0
2019-07-03 10:20:00,77.49,77.52,77.42,77.49,176745.0,70.1431,70.1703,70.0797,70.1431,176745.0
2019-07-03 10:30:00,77.49,77.62,77.46,77.61,771457.0,70.1431,70.2608,70.1159,70.2517,771457.0
2019-07-03 10:40:00,77.61,77.63,77.56,77.58,188143.0,70.2517,70.2698,70.2065,70.2246,188143.0
2019-07-03 10:50:00,77.58,77.61,77.48,77.51,145664.0,70.2246,70.2517,70.134,70.1612,145664.0
2019-07-03 11:00:00,77.51,77.56,77.45,77.47,184588.0,70.1612,70.2065,70.1069,70.125,184588.0
2019-07-03 11:10:00,77.47,77.47,77.41,77.43,102110.0,70.125,70.125,70.0707,70.0888,102110.0
2019-07-03 11:20:00,77.43,77.5,77.42,77.49,78536.0,70.0888,70.1522,70.0797,70.1431,78536.0
2019-07-03 11:30:00,77.49,77.65,77.47,77.63,72658.0,70.1431,70.2879,70.125,70.2698,72658.0
2019-07-03 11:40:00,77.64,77.67,77.62,77.64,115864.0,70.2789,70.306,70.2608,70.2789,115864.0
2019-07-03 11:50:00,77.65,77.68,77.62,77.66,157834.0,70.2879,70.3151,70.2608,70.297,157834.0
2019-07-03 12:00:00,77.67,77.71,77.65,77.67,60664.0,70.306,70.3422,70.2879,70.306,60664.0
2019-07-03 12:10:00,77.68,77.69,77.63,77.64,90297.0,70.3151,70.3241,70.2698,70.2789,90297.0
2019-07-03 12:20:00,77.64,77.69,77.61,77.67,84059.0,70.2789,70.3241,70.2517,70.306,84059.0
2019-07-03 12:30:00,77.68,77.76,77.67,77.75,208078.0,70.3151,70.3875,70.306,70.3784,208078.0
2019-07-03 12:40:00,77.75,77.76,77.7,77.72,182271.0,70.3784,70.3875,70.3332,70.3513,182271.0
2019-07-03 12:50:00,77.72,77.85,77.72,77.82,587010.0,70.3513,70.469,70.3513,70.4418,587010.0
2019-07-05 09:30:00,77.46,77.46,77.14,77.21,272270.0,70.1159,70.1159,69.8263,69.8896,272270.0
2019-07-05 09:40:00,77.21,77.24,77.05,77.24,126091.0,69.8896,69.9168,69.7448,69.9168,126091.0
2019-07-05 09:50:00,77.24,77.27,77.13,77.18,98077.0,69.9168,69.944,69.8172,69.8625,98077.0
2019-07-05 10:00:00,77.19,77.23,77.13,77.2,87058.0,69.8715,69.9077,69.8172,69.8806,87058.0
2019-07-05 10:10:00,77.2,77.2,77.0,77.07,146876.0,69.8806,69.8806,69.6996,69.7629,146876.0
2019-07-05 10:20:00,77.07,77.07,76.87,76.91,128847.0,69.7629,69.7629,69.5819,69.6181,128847.0
2019-07-05 10:30:00,76.91,76.91,76.63,76.64,205822.0,69.6181,69.6181,69.3646,69.3737,205822.0
2019-07-05 10:40:00,76.63,76.64,76.45,76.58,485778.0,69.3646,69.3737,69.2017,69.3194,485778.0
2019-07-05 10:50:00,76.58,76.71,76.57,76.69,162528.0,69.3194,69.4371,69.3103,69.4189,162528.0
2019-07-05 11:00:00,76.69,76.8,76.63,76.79,133431.0,69.4189,69.5185,69.3646,69.5095,133431.0
2019-07-05 11:10:00,76.8,76.91,76.78,76.89,172998.0,69.5185,69.6181,69.5004,69.6,172998.0
2019-07-05 11:20:00,76.88,76.93,76.83,76.9,97419.0,69.5909,69.6362,69.5457,69.609,97419.0
2019-07-05 11:30:00,76.9,77.06,76.9,77.05,80388.0,69.609,69.7539,69.609,69.7448,80388.0
2019-07-05 11:40:00,77.06,77.06,76.88,76.97,232287.0,69.7539,69.7539,69.5909,69.6724,232287.0
2019-07-05 11:50:00,76.98,77.06,76.97,77.06,95508.0,69.6815,69.7539,69.6724,69.7539,95508.0
2019-07-05 12:00:00,77.07,77.09,77.0,77.06,90353.0,69.7629,69.781,69.6996,69.7539,90353.0
2019-07-05 12:10:00,77.06,77.21,77.05,77.2,74806.0,69.7539,69.8896,69.7448,69.8806,74806.0
2019-07-05 12:20:00,77.2,77.21,77.15,77.17,101201.0,69.8806,69.8896,69.8353,69.8534,101201.0
2019-07-05 12:30:00,77.18,77.28,77.17,77.26,43445.0,69.8625,69.953,69.8534,69.9349,43445.0
2019-07-05 12:40:00,77.26,77.27,77.24,77.24,68951.0,69.9349,69.944,69.9168,69.9168,68951.0
2019-07-05 12:50:00,77.25,77.3,77.23,77.25,50352.0,69.9259,69.9711,69.9077,69.9259,50352.0
2019-07-05 13:00:00,77.26,77.34,77.25,77.31,57283.0,69.9349,70.0073,69.9259,69.9802,57283.0
2019-07-05 13:10:00,77.31,77.32,77.27,77.29,32502.0,69.9802,69.9892,69.944,69.9621,32502.0
2019-07-05 13:20:00,77.27,77.34,77.26,77.31,52994.0,69.944,70.0073,69.9349,69.9802,52994.0
2019-07-05 13:30:00,77.32,77.4,77.32,77.38,30156.0,69.9892,70.0616,69.9892,70.0435,30156.0
2019-07-05 13:40:00,77.38,77.41,77.36,77.38,85882.0,70.0435,70.0707,70.0254,70.0435,85882.0
2019-07-05 13:50:00,77.38,77.39,77.31,77.34,58112.0,70.0435,70.0526,69.9802,70.0073,58112.0
2019-07-05 14:00:00,77.35,77.41,77.31,77.33,38112.0,70.0164,70.0707,69.9802,69.9983,38112.0
2019-07-05 14:10:00,77.31,77.33,77.26,77.3,36920.0,69.9802,69.9983,69.9349,69.9711,36920.0
2019-07-05 14:20:00,77.3,77.32,77.28,77.31,44768.0,69.9711,69.9892,69.953,69.9802,44768.0
2019-07-05 14:30:00,77.31,77.44,77.31,77.41,39004.0,69.9802,70.0978,69.9802,70.0707,39004.0
2019-07-05 14:40:00,77.41,77.42,77.36,77.41,39122.0,70.0707,70.0797,70.0254,70.0707,39122.0
2019-07-05 14:50:00,77.41,77.42,77.37,77.4,42700.0,70.0707,70.0797,70.0345,70.0616,42700.0
2019-07-05 15:00:00,77.4,77.4,77.32,77.38,54074.0,70.0616,70.0616,69.9892,70.0435,54074.0
2019-07-05 15:10:00,77.39,77.39,77.3,77.34,82636.0,70.0526,70.0526,69.9711,70.0073,82636.0
2019-07-05 15:20:00,77.34,77.41,77.33,77.41,51491.0,70.0073,70.0707,69.9983,70.0707,51491.0
2019-07-05 15:30:00,77.41,77.45,77.36,77.37,176237.0,70.0707,70.1069,70.0254,70.0345,176237.0
2019-07-05 15:40:00,77.37,77.41,77.35,77.39,88981.0,70.0345,70.0707,70.0164,70.0526,88981.0
2019-07-05 15:50:00,77.39,77.47,77.28,77.47,657375.0,70.0526,70.125,69.953,70.125,657375.0
2019-07-08 09:30:00,77.04,77.07,76.89,76.96,393792.0,69.7358,69.7629,69.6,69.6633,393792.0
2019-07-08 09:40:00,76.95,77.03,76.92,76.97,107506.0,69.6543,69.7267,69.6271,69.6724,107506.0
2019-07-08 09:50:00,76.97,77.03,76.95,77.02,86478.0,69.6724,69.7267,69.6543,69.7177,86478.0
2019-07-08 10:00:00,77.03,77.21,77.03,77.19,97593.0,69.7267,69.8896,69.7267,69.8715,97593.0
2019-07-08 10:10:00,77.2,77.27,77.16,77.25,131153.0,69.8806,69.944,69.8444,69.9259,131153.0
2019-07-08 10:20:00,77.24,77.25,77.07,77.08,147819.0,69.9168,69.9259,69.7629,69.772,147819.0
2019-07-08 10:30:00,77.06,77.08,76.96,77.07,105562.0,69.7539,69.772,69.6633,69.7629,105562.0
2019-07-08 10:40:00,77.08,77.14,77.05,77.07,94954.0,69.772,69.8263,69.7448,69.7629,94954.0
2019-07-08 10:50:00,77.08,77.1,76.96,76.99,81651.0,69.772,69.7901,69.6633,69.6905,81651.0
2019-07-08 11:00:00,76.98,77.07,76.98,77.02,50712.0,69.6815,69.7629,69.6815,69.7177,50712.0
2019-07-08 11:10:00,77.01,77.08,76.97,77.08,87871.0,69.7086,69.772,69.6724,69.772,87871.0
2019-07-08 11:20:00,77.08,77.1,76.97,77.0,69761.0,69.772,69.7901,69.6724,69.6996,69761.0
2019-07-08 11:30:00,77.0,77.03,76.95,76.96,237237.0,69.6996,69.7267,69.6543,69.6633,237237.0
2019-07-08 11:40:00,76.96,77.0,76.94,77.0,86367.0,69.6633,69.6996,69.6452,69.6996,86367.0
2019-07-08 11:50:00,77.0,77.03,76.97,76.97,43997.0,69.6996,69.7267,69.6724,69.6724,43997.0
2019-07-08 12:00:00,76.97,76.97,76.88,76.91,63489.0,69.6724,69.6724,69.5909,69.6181,63489.0
2019-07-08 12:10:00,76.91,76.94,76.9,76.91,61601.0,69.6181,69.6452,69.609,69.6181,61601.0
2019-07-08 12:20:00,76.92,76.93,76.84,76.87,69066.0,69.6271,69.6362,69.5547,69.5819,69066.0
2019-07-08 12:30:00,76.87,76.95,76.86,76.9,58738.0,69.5819,69.6543,69.5728,69.609,58738.0
2019-07-08 12:40:00,76.89,76.89,76.81,76.85,116929.0,69.6,69.6,69.5276,69.5638,116929.0
2019-07-08 12:50:00,76.86,76.89,76.83,76.86,59703.0,69.5728,69.6,69.5457,69.5728,59703.0
2019-07-08 13:00:00,76.86,76.92,76.84,76.89,35852.0,69.5728,69.6271,69.5547,69.6,35852.0
2019-07-08 13:10:00,76.89,76.9,76.86,76.88,66104.0,69.6,69.609,69.5728,69.5909,66104.0
2019-07-08 13:20:00,76.87,76.9,76.86,76.88,36180.0,69.5819,69.609,69.5728,69.5909,36180.0
2019-07-08 13:30:00,76.89,76.93,76.85,76.85,76965.0,69.6,69.6362,69.5638,69.5638,76965.0
2019-07-08 13:40:00,76.85,76.87,76.78,76.84,123207.0,69.5638,69.5819,69.5004,69.5547,123207.0
2019-07-08 13:50:00,76.83,76.86,76.81,76.81,58106.0,69.5457,69.5728,69.5276,69.5276,58106.0
2019-07-08 14:00:00,76.82,76.82,76.76,76.81,196904.0,69.5366,69.5366,69.4823,69.5276,196904.0
2019-07-08 14:10:00,76.81,76.83,76.75,76.76,64840.0,69.5276,69.5457,69.4733,69.4823,64840.0
2019-07-08 14:20:00,76.77,76.78,76.67,76.74,133031.0,69.4914,69.5004,69.4008,69.4642,133031.0
2019-07-08 14:30:00,76.73,76.77,76.73,76.76,28026.0,69.4552,69.4914,69.4552,69.4823,28026.0
2019-07-08 14:40:00,76.76,76.81,76.72,76.76,51844.0,69.4823,69.5276,69.4461,69.4823,51844.0
2019-07-08 14:50:00,76.76,76.77,76.69,76.72,60412.0,69.4823,69.4914,69.4189,69.4461,60412.0
2019-07-08 15:00:00,76.72,76.77,76.71,76.76,74774.0,69.4461,69.4914,69.4371,69.4823,74774.0
2019-07-08 15:10:00,76.76,76.85,76.74,76.78,92065.0,69.4823,69.5638,69.4642,69.5004,92065.0
2019-07-08 15:20:00,76.79,76.82,76.76,76.81,123210.0,69.5095,69.5366,69.4823,69.5276,123210.0
2019-07-08 15:30:00,76.81,76.89,76.8,76.88,140785.0,69.5276,69.6,69.5185,69.5909,140785.0
2019-07-08 15:40:00,76.89,76.89,76.83,76.86,359671.0,69.6,69.6,69.5457,69.5728,359671.0
2019-07-08 15:50:00,76.87,76.89,76.84,76.87,566359.0,69.5819,69.6,69.5547,69.5819,566359.0
2019-07-09 09:30:00,76.4,76.53,76.37,76.41,531137.0,69.1564,69.2741,69.1293,69.1655,531137.0
2019-07-09 09:40:00,76.42,76.48,76.28,76.44,126082.0,69.1745,69.2289,69.0478,69.1927,126082.0
2019-07-09 09:50:00,76.43,76.48,76.38,76.45,212185.0,69.1836,69.2289,69.1383,69.2017,212185.0
2019-07-09 10:00:00,76.46,76.51,76.4,76.42,117220.0,69.2108,69.256,69.1564,69.1745,117220.0
2019-07-09 10:10:00,76.42,76.43,76.28,76.35,263798.0,69.1745,69.1836,69.0478,69.1112,263798.0
2019-07-09 10:20:00,76.34,76.39,76.3,76.38,165654.0,69.1021,69.1474,69.0659,69.1383,165654.0
2019-07-09 10:30:00,76.38,76.43,76.36,76.4,92151.0,69.1383,69.1836,69.1202,69.1564,92151.0
2019-07-09 10:40:00,76.41,76.43,76.36,76.43,95041.0,69.1655,69.1836,69.1202,69.1836,95041.0
2019-07-09 10:50:00,76.44,76.47,76.37,76.38,180293.0,69.1927,69.2198,69.1293,69.1383,180293.0
2019-07-09 11:00:00,76.38,76.42,76.31,76.38,110532.0,69.1383,69.1745,69.075,69.1383,110532.0
2019-07-09 11:10:00,76.38,76.46,76.36,76.45,73952.0,69.1383,69.2108,69.1202,69.2017,73952.0
2019-07-09 11:20:00,76.44,76.45,76.32,76.34,204370.0,69.1927,69.2017,69.084,69.1021,204370.0
2019-07-09 11:30:00,76.33,76.42,76.32,76.38,55308.0,69.0931,69.1745,69.084,69.1383,55308.0
2019-07-09 11:40:00,76.38,76.4,76.36,76.39,53605.0,69.1383,69.1564,69.1202,69.1474,53605.0
2019-07-09 11:50:00,76.39,76.43,76.36,76.39,58103.0,69.1474,69.1836,69.1202,69.1474,58103.0
2019-07-09 12:00:00,76.38,76.44,76.37,76.4,54569.0,69.1383,69.1927,69.1293,69.1564,54569.0
2019-07-09 12:10:00,76.4,76.44,76.39,76.42,66345.0,69.1564,69.1927,69.1474,69.1745,66345.0
2019-07-09 12:20:00,76.42,76.43,76.36,76.42,28430.0,69.1745,69.1836,69.1202,69.1745,28430.0
2019-07-09 12:30:00,76.42,76.49,76.4,76.47,29051.0,69.1745,69.2379,69.1564,69.2198,29051.0
2019-07-09 12:40:00,76.47,76.48,76.42,76.44,36705.0,69.2198,69.2289,69.1745,69.1927,36705.0
2019-07-09 12:50:00,76.45,76.45,76.4,76.41,29528.0,69.2017,69.2017,69.1564,69.1655,29528.0
2019-07-09 13:00:00,76.42,76.45,76.4,76.43,235107.0,69.1745,69.2017,69.1564,69.1836,235107.0
2019-07-09 13:10:00,76.42,76.46,76.42,76.45,519126.0,69.1745,69.2108,69.1745,69.2017,519126.0
2019-07-09 13:20:00,76.45,76.48,76.44,76.48,53985.0,69.2017,69.2289,69.1927,69.2289,53985.0
2019-07-09 13:30:00,76.47,76.51,76.42,76.44,157867.0,69.2198,69.256,69.1745,69.1927,157867.0
2019-07-09 13:40:00,76.45,76.46,76.44,76.46,26484.0,69.2017,69.2108,69.1927,69.2108,26484.0
2019-07-09 13:50:00,76.47,76.48,76.45,76.47,33595.0,69.2198,69.2289,69.2017,69.2198,33595.0
2019-07-09 14:00:00,76.48,76.5,76.43,76.43,29552.0,69.2289,69.247,69.1836,69.1836,29552.0
2019-07-09 14:10:00,76.44,76.51,76.43,76.51,31831.0,69.1927,69.256,69.1836,69.256,31831.0
2019-07-09 14:20:00,76.51,76.51,76.43,76.45,38710.0,69.256,69.256,69.1836,69.2017,38710.0
2019-07-09 14:30:00,76.45,76.46,76.43,76.44,40092.0,69.2017,69.2108,69.1836,69.1927,40092.0
2019-07-09 14:40:00,76.45,76.5,76.44,76.47,123550.0,69.2017,69.247,69.1927,69.2198,123550.0
2019-07-09 14:50:00,76.48,76.51,76.47,76.51,42560.0,69.2289,69.256,69.2198,69.256,42560.0
2019-07-09 15:00:00,76.5,76.54,76.5,76.53,83278.0,69.247,69.2832,69.247,69.2741,83278.0
2019-07-09 15:10:00,76.52,76.53,76.48,76.52,122350.0,69.2651,69.2741,69.2289,69.2651,122350.0
2019-07-09 15:20:00,76.52,76.55,76.48,76.55,96427.0,69.2651,69.2922,69.2289,69.2922,96427.0
2019-07-09 15:30:00,76.54,76.62,76.52,76.58,210540.0,69.2832,69.3556,69.2651,69.3194,210540.0
2019-07-09 15:40:00,76.58,76.66,76.57,76.63,185810.0,69.3194,69.3918,69.3103,69.3646,185810.0
2019-07-09 15:50:00,76.63,76.79,76.63,76.72,689052.0,69.3646,69.5095,69.3646,69.4461,689052.0
2019-07-10 09:30:00,76.92,77.26,76.92,77.03,550082.0,69.6271,69.9349,69.6271,69.7267,550082.0
2019-07-10 09:40:00,77.03,77.17,76.93,77.16,328355.0,69.7267,69.8534,69.6362,69.8444,328355.0
2019-07-10 09:50:00,77.17,77.22,77.09,77.09,438709.0,69.8534,69.8987,69.781,69.781,438709.0
2019-07-10 10:00:00,77.09,77.15,76.9,76.92,581004.0,69.781,69.8353,69.609,69.6271,581004.0
2019-07-10 10:10:00,76.91,76.97,76.83,76.92,266426.0,69.6181,69.6724,69.5457,69.6271,266426.0
2019-07-10 10:20:00,76.91,76.94,76.79,76.8,216739.0,69.6181,69.6452,69.5095,69.5185,216739.0
2019-07-10 10:30:00,76.8,76.89,76.74,76.77,291107.0,69.5185,69.6,69.4642,69.4914,291107.0
2019-07-10 10:40:00,76.77,76.82,76.65,76.75,252939.0,69.4914,69.5366,69.3827,69.4733,252939.0
2019-07-10 10:50:00,76.74,76.77,76.67,76.68,240648.0,69.4642,69.4914,69.4008,69.4099,240648.0
2019-07-10 11:00:00,76.68,76.73,76.57,76.58,158789.0,69.4099,69.4552,69.3103,69.3194,158789.0
2019-07-10 11:10:00,76.58,76.6,76.49,76.51,464534.0,69.3194,69.3375,69.2379,69.256,464534.0
2019-07-10 11:20:00,76.51,76.61,76.49,76.54,198460.0,69.256,69.3465,69.2379,69.2832,198460.0
2019-07-10 11:30:00,76.55,76.66,76.54,76.61,56346.0,69.2922,69.3918,69.2832,69.3465,56346.0
2019-07-10 11:40:00,76.61,76.69,76.6,76.67,49691.0,69.3465,69.4189,69.3375,69.4008,49691.0
2019-07-10 11:50:00,76.67,76.69,76.64,76.65,58193.0,69.4008,69.4189,69.3737,69.3827,58193.0
2019-07-10 12:00:00,76.66,76.69,76.64,76.67,117930.0,69.3918,69.4189,69.3737,69.4008,117930.0
2019-07-10 12:10:00,76.66,76.67,76.57,76.57,86673.0,69.3918,69.4008,69.3103,69.3103,86673.0
2019-07-10 12:20:00,76.57,76.63,76.52,76.62,61672.0,69.3103,69.3646,69.2651,69.3556,61672.0
2019-07-10 12:30:00,76.63,76.67,76.6,76.65,66352.0,69.3646,69.4008,69.3375,69.3827,66352.0
2019-07-10 12:40:00,76.65,76.72,76.62,76.7,250728.0,69.3827,69.4461,69.3556,69.428,250728.0
2019-07-10 12:50:00,76.7,76.74,76.69,76.72,200663.0,69.428,69.4642,69.4189,69.4461,200663.0
2019-07-10 13:00:00,76.73,76.76,76.71,76.74,76928.0,69.4552,69.4823,69.4371,69.4642,76928.0
2019-07-10 13:10:00,76.74,76.77,76.68,76.72,45282.0,69.4642,69.4914,69.4099,69.4461,45282.0
2019-07-10 13:20:00,76.72,76.74,76.69,76.69,129191.0,69.4461,69.4642,69.4189,69.4189,129191.0
2019-07-10 13:30:00,76.69,76.74,76.69,76.72,79509.0,69.4189,69.4642,69.4189,69.4461,79509.0
2019-07-10 13:40:00,76.72,76.76,76.7,76.72,86395.0,69.4461,69.4823,69.428,69.4461,86395.0
2019-07-10 13:50:00,76.72,76.72,76.66,76.67,397678.0,69.4461,69.4461,69.3918,69.4008,397678.0
2019-07-10 14:00:00,76.67,76.77,76.61,76.62,183097.0,69.4008,69.4914,69.3465,69.3556,183097.0
2019-07-10 14:10:00,76.63,76.69,76.58,76.59,75003.0,69.3646,69.4189,69.3194,69.3284,75003.0
2019-07-10 14:20:00,76.59,76.63,76.52,76.53,623597.0,69.3284,69.3646,69.2651,69.2741,623597.0
2019-07-10 14:30:00,76.52,76.57,76.51,76.52,108422.0,69.2651,69.3103,69.256,69.2651,108422.0
2019-07-10 14:40:00,76.52,76.55,76.5,76.52,52038.0,69.2651,69.2922,69.247,69.2651,52038.0
2019-07-10 14:50:00,76.51,76.58,76.49,76.56,207619.0,69.256,69.3194,69.2379,69.3013,207619.0
2019-07-10 15:00:00,76.57,76.59,76.53,76.56,68515.0,69.3103,69.3284,69.2741,69.3013,68515.0
2019-07-10 15:10:00,76.57,76.6,76.55,76.55,91640.0,69.3103,69.3375,69.2922,69.2922,91640.0
2019-07-10 15:20:00,76.55,76.58,76.51,76.56,321997.0,69.2922,69.3194,69.256,69.3013,321997.0
2019-07-10 15:30:00,76.56,76.63,76.52,76.53,189989.0,69.3013,69.3646,69.2651,69.2741,189989.0
2019-07-10 15:40:00,76.53,76.55,76.47,76.49,493311.0,69.2741,69.2922,69.2198,69.2379,493311.0
2019-07-10 15:50:00,76.49,76.53,76.45,76.49,1277873.0,69.2379,69.2741,69.2017,69.2379,1277873.0
2019-07-11 09:30:00,76.5,76.59,76.38,76.58,668889.0,69.247,69.3284,69.1383,69.3194,668889.0
2019-07-11 09:40:00,76.59,76.65,76.49,76.62,177799.0,69.3284,69.3827,69.2379,69.3556,177799.0
2019-07-11 09:50:00,76.62,76.63,76.56,76.59,127468.0,69.3556,69.3646,69.3013,69.3284,127468.0
2019-07-11 10:00:00,76.59,76.66,76.55,76.56,207448.0,69.3284,69.3918,69.2922,69.3013,207448.0
2019-07-11 10:10:00,76.55,76.6,76.51,76.55,114433.0,69.2922,69.3375,69.256,69.2922,114433.0
2019-07-11 10:20:00,76.55,76.56,76.49,76.5,216397.0,69.2922,69.3013,69.2379,69.247,216397.0
2019-07-11 10:30:00,76.5,76.53,76.43,76.51,248679.0,69.247,69.2741,69.1836,69.256,248679.0
2019-07-11 10:40:00,76.51,76.59,76.5,76.58,149458.0,69.256,69.3284,69.247,69.3194,149458.0
2019-07-11 10:50:00,76.58,76.63,76.54,76.58,160070.0,69.3194,69.3646,69.2832,69.3194,160070.0
2019-07-11 11:00:00,76.57,76.65,76.55,76.64,142582.0,69.3103,69.3827,69.2922,69.3737,142582.0
2019-07-11 11:10:00,76.62,76.8,76.62,76.71,180270.0,69.3556,69.5185,69.3556,69.4371,180270.0
2019-07-11 11:20:00,76.71,76.8,76.7,76.78,112643.0,69.4371,69.5185,69.428,69.5004,112643.0
2019-07-11 11:30:00,76.78,76.84,76.77,76.81,368411.0,69.5004,69.5547,69.4914,69.5276,368411.0
2019-07-11 11:40:00,76.8,76.87,76.77,76.86,92039.0,69.5185,69.5819,69.4914,69.5728,92039.0
2019-07-11 11:50:00,76.86,76.93,76.85,76.92,71502.0,69.5728,69.6362,69.5638,69.6271,71502.0
2019-07-11 12:00:00,76.92,76.97,76.89,76.95,176889.0,69.6271,69.6724,69.6,69.6543,176889.0
2019-07-11 12:10:00,76.96,76.99,76.93,76.98,109061.0,69.6633,69.6905,69.6362,69.6815,109061.0
2019-07-11 12:20:00,76.98,77.02,76.97,76.99,105979.0,69.6815,69.7177,69.6724,69.6905,105979.0
2019-07-11 12:30:00,76.99,77.0,76.92,76.95,68987.0,69.6905,69.6996,69.6271,69.6543,68987.0
2019-07-11 12:40:00,76.94,76.97,76.94,76.96,71280.0,69.6452,69.6724,69.6452,69.6633,71280.0
2019-07-11 12:50:00,76.97,77.01,76.94,76.98,76643.0,69.6724,69.7086,69.6452,69.6815,76643.0
2019-07-11 13:00:00,76.98,77.0,76.91,76.91,128073.0,69.6815,69.6996,69.6181,69.6181,128073.0
2019-07-11 13:10:00,76.91,76.94,76.89,76.92,177248.0,69.6181,69.6452,69.6,69.6271,177248.0
2019-07-11 13:20:00,76.92,76.93,76.79,76.8,174666.0,69.6271,69.6362,69.5095,69.5185,174666.0
2019-07-11 13:30:00,76.79,76.81,76.66,76.77,324960.0,69.5095,69.5276,69.3918,69.4914,324960.0
2019-07-11 13:40:00,76.77,76.79,76.71,76.77,70214.0,69.4914,69.5095,69.4371,69.4914,70214.0
2019-07-11 13:50:00,76.77,76.83,76.74,76.81,88955.0,69.4914,69.5457,69.4642,69.5276,88955.0
2019-07-11 14:00:00,76.81,76.87,76.81,76.84,82934.0,69.5276,69.5819,69.5276,69.5547,82934.0
2019-07-11 14:10:00,76.84,76.86,76.77,76.78,70774.0,69.5547,69.5728,69.4914,69.5004,70774.0
2019-07-11 14:20:00,76.78,76.84,76.77,76.83,110441.0,69.5004,69.5547,69.4914,69.5457,110441.0
2019-07-11 14:30:00,76.83,76.91,76.8,76.88,151189.0,69.5457,69.6181,69.5185,69.5909,151189.0
2019-07-11 14:40:00,76.88,76.92,76.87,76.88,115078.0,69.5909,69.6271,69.5819,69.5909,115078.0
2019-07-11 14:50:00,76.88,76.9,76.84,76.89,83060.0,69.5909,69.609,69.5547,69.6,83060.0
2019-07-11 15:00:00,76.89,76.91,76.86,76.87,102670.0,69.6,69.6181,69.5728,69.5819,102670.0
2019-07-11 15:10:00,76.87,76.92,76.82,76.91,102643.0,69.5819,69.6271,69.5366,69.6181,102643.0
2019-07-11 15:20:00,76.91,76.92,76.85,76.86,298300.0,69.6181,69.6271,69.5638,69.5728,298300.0
2019-07-11 15:30:00,76.85,76.88,76.83,76.88,189847.0,69.5638,69.5909,69.5457,69.5909,189847.0
2019-07-11 15:40:00,76.88,77.0,76.85,76.99,323434.0,69.5909,69.6996,69.5638,69.6905,323434.0
2019-07-11 15:50:00,76.99,77.05,76.95,77.04,779981.0,69.6905,69.7448,69.6543,69.7358,779981.0
2019-07-12 09:30:00,77.3,77.61,77.3,77.6,755730.0,69.9711,70.2517,69.9711,70.2427,755730.0
2019-07-12 09:40:00,77.61,77.78,77.54,77.75,1063100.0,70.2517,70.4056,70.1884,70.3784,1063100.0
2019-07-12 09:50:00,77.76,77.84,77.66,77.76,1441427.0,70.3875,70.4599,70.297,70.3875,1441427.0
2019-07-12 10:00:00,77.76,77.9,77.75,77.86,282801.0,70.3875,70.5142,70.3784,70.478,282801.0
2019-07-12 10:10:00,77.86,77.87,77.78,77.81,512760.0,70.478,70.4871,70.4056,70.4328,512760.0
2019-07-12 10:20:00,77.81,77.87,77.78,77.85,271381.0,70.4328,70.4871,70.4056,70.469,271381.0
2019-07-12 10:30:00,77.85,77.94,77.84,77.87,158882.0,70.469,70.5504,70.4599,70.4871,158882.0
2019-07-12 10:40:00,77.88,77.93,77.81,77.82,95190.0,70.4961,70.5414,70.4328,70.4418,95190.0
2019-07-12 10:50:00,77.81,77.85,77.78,77.8,117461.0,70.4328,70.469,70.4056,70.4237,117461.0
2019-07-12 11:00:00,77.8,77.82,77.74,77.75,107644.0,70.4237,70.4418,70.3694,70.3784,107644.0
2019-07-12 11:10:00,77.75,77.78,77.72,77.78,103611.0,70.3784,70.4056,70.3513,70.4056,103611.0
2019-07-12 11:20:00,77.79,77.81,77.74,77.81,76150.0,70.4147,70.4328,70.3694,70.4328,76150.0
2019-07-12 11:30:00,77.81,77.84,77.79,77.81,93876.0,70.4328,70.4599,70.4147,70.4328,93876.0
2019-07-12 11:40:00,77.81,77.89,77.8,77.88,95580.0,70.4328,70.5052,70.4237,70.4961,95580.0
2019-07-12 11:50:00,77.89,77.96,77.88,77.95,78442.0,70.5052,70.5685,70.4961,70.5595,78442.0
2019-07-12 12:00:00,77.94,77.99,77.92,77.97,71962.0,70.5504,70.5957,70.5323,70.5776,71962.0
2019-07-12 12:10:00,77.97,78.06,77.93,78.03,282266.0,70.5776,70.6591,70.5414,70.6319,282266.0
2019-07-12 12:20:00,78.03,78.07,78.03,78.05,37047.0,70.6319,70.6681,70.6319,70.65,37047.0
2019-07-12 12:30:00,78.05,78.1,78.03,78.09,101891.0,70.65,70.6953,70.6319,70.6862,101891.0
2019-07-12 12:40:00,78.09,78.11,78.05,78.11,138361.0,70.6862,70.7043,70.65,70.7043,138361.0
2019-07-12 12:50:00,78.11,78.13,78.07,78.07,90407.0,70.7043,70.7224,70.6681,70.6681,90407.0
2019-07-12 13:00:00,78.08,78.08,77.99,78.03,78986.0,70.6772,70.6772,70.5957,70.6319,78986.0
2019-07-12 13:10:00,78.03,78.08,78.0,78.05,726087.0,70.6319,70.6772,70.6047,70.65,726087.0
2019-07-12 13:20:00,78.05,78.08,78.04,78.06,82640.0,70.65,70.6772,70.641,70.6591,82640.0
2019-07-12 13:30:00,78.06,78.08,78.03,78.07,156624.0,70.6591,70.6772,70.6319,70.6681,156624.0
2019-07-12 13:40:00,78.07,78.1,78.05,78.09,203270.0,70.6681,70.6953,70.65,70.6862,203270.0
2019-07-12 13:50:00,78.08,78.11,78.05,78.09,181559.0,70.6772,70.7043,70.65,70.6862,181559.0
2019-07-12 14:00:00,78.09,78.12,78.08,78.11,167618.0,70.6862,70.7134,70.6772,70.7043,167618.0
2019-07-12 14:10:00,78.11,78.18,78.08,78.16,153853.0,70.7043,70.7677,70.6772,70.7496,153853.0
2019-07-12 14:20:00,78.15,78.19,78.14,78.16,160104.0,70.7405,70.7767,70.7315,70.7496,160104.0
2019-07-12 14:30:00,78.16,78.27,78.15,78.26,309358.0,70.7496,70.8491,70.7405,70.8401,309358.0
2019-07-12 14:40:00,78.25,78.3,78.23,78.29,436557.0,70.831,70.8763,70.8129,70.8673,436557.0
2019-07-12 14:50:00,78.28,78.32,78.26,78.31,231395.0,70.8582,70.8944,70.8401,70.8854,231395.0
2019-07-12 15:00:00,78.32,78.33,78.25,78.27,258517.0,70.8944,70.9035,70.831,70.8491,258517.0
2019-07-12 15:10:00,78.27,78.33,78.26,78.33,379636.0,70.8491,70.9035,70.8401,70.9035,379636.0
2019-07-12 15:20:00,78.33,78.36,78.31,78.34,350985.0,70.9035,70.9306,70.8854,70.9125,350985.0
2019-07-12 15:30:00,78.34,78.39,78.33,78.38,466438.0,70.9125,70.9578,70.9035,70.9487,466438.0
2019-07-12 15:40:00,78.38,78.39,78.33,78.34,428691.0,70.9487,70.9578,70.9035,70.9125,428691.0
2019-07-12 15:50:00,78.34,78.41,78.31,78.38,914010.0,70.9125,70.9759,70.8854,70.9487,914010.0
2019-07-15 09:30:00,78.39,78.39,78.16,78.21,432038.0,70.9578,70.9578,70.7496,70.7948,432038.0
2019-07-15 09:40:00,78.21,78.3,78.1,78.1,381426.0,70.7948,70.8763,70.6953,70.6953,381426.0
2019-07-15 09:50:00,78.11,78.14,78.01,78.11,161005.0,70.7043,70.7315,70.6138,70.7043,161005.0
2019-07-15 10:00:00,78.11,78.17,78.08,78.16,195933.0,70.7043,70.7586,70.6772,70.7496,195933.0
2019-07-15 10:10:00,78.15,78.17,78.07,78.14,138540.0,70.7405,70.7586,70.6681,70.7315,138540.0
2019-07-15 10:20:00,78.14,78.17,78.08,78.16,121261.0,70.7315,70.7586,70.6772,70.7496,121261.0
2019-07-15 10:30:00,78.17,78.2,78.09,78.09,111498.0,70.7586,70.7858,70.6862,70.6862,111498.0
2019-07-15 10:40:00,78.1,78.11,77.98,78.05,162421.0,70.6953,70.7043,70.5866,70.65,162421.0
2019-07-15 10:50:00,78.05,78.11,78.04,78.07,96253.0,70.65,70.7043,70.641,70.6681,96253.0
2019-07-15 11:00:00,78.07,78.07,77.98,78.01,80622.0,70.6681,70.6681,70.5866,70.6138,80622.0
2019-07-15 11:10:00,78.01,78.09,77.97,78.08,81749.0,70.6138,70.6862,70.5776,70.6772,81749.0
2019-07-15 11:20:00,78.08,78.11,78.04,78.05,119688.0,70.6772,70.7043,70.641,70.65,119688.0
2019-07-15 11:30:00,78.05,78.05,77.96,78.04,81604.0,70.65,70.65,70.5685,70.641,81604.0
2019-07-15 11:40:00,78.04,78.09,78.03,78.05,75176.0,70.641,70.6862,70.6319,70.65,75176.0
2019-07-15 11:50:00,78.05,78.08,78.02,78.07,101923.0,70.65,70.6772,70.6228,70.6681,101923.0
2019-07-15 12:00:00,78.07,78.1,78.0,78.01,78316.0,70.6681,70.6953,70.6047,70.6138,78316.0
2019-07-15 12:10:00,78.0,78.09,78.0,78.08,62104.0,70.6047,70.6862,70.6047,70.6772,62104.0
2019-07-15 12:20:00,78.08,78.1,78.04,78.04,48481.0,70.6772,70.6953,70.641,70.641,48481.0
2019-07-15 12:30:00,78.04,78.07,78.03,78.04,54458.0,70.641,70.6681,70.6319,70.641,54458.0
2019-07-15 12:40:00,78.04,78.06,78.01,78.05,59933.0,70.641,70.6591,70.6138,70.65,59933.0
2019-07-15 12:50:00,78.05,78.06,78.03,78.05,41224.0,70.65,70.6591,70.6319,70.65,41224.0
2019-07-15 13:00:00,78.05,78.06,78.0,78.0,54602.0,70.65,70.6591,70.6047,70.6047,54602.0
2019-07-15 13:10:00,78.0,78.03,77.99,78.02,42156.0,70.6047,70.6319,70.5957,70.6228,42156.0
2019-07-15 13:20:00,78.02,78.04,77.96,77.98,36512.0,70.6228,70.641,70.5685,70.5866,36512.0
2019-07-15 13:30:00,77.97,78.07,77.96,78.05,59714.0,70.5776,70.6681,70.5685,70.65,59714.0
2019-07-15 13:40:00,78.04,78.05,78.01,78.03,33731.0,70.641,70.65,70.6138,70.6319,33731.0
2019-07-15 13:50:00,78.02,78.07,78.01,78.04,42337.0,70.6228,70.6681,70.6138,70.641,42337.0
2019-07-15 14:00:00,78.04,78.09,78.03,78.05,55448.0,70.641,70.6862,70.6319,70.65,55448.0
2019-07-15 14:10:00,78.05,78.11,78.03,78.1,53434.0,70.65,70.7043,70.6319,70.6953,53434.0
2019-07-15 14:20:00,78.1,78.12,78.05,78.06,42866.0,70.6953,70.7134,70.65,70.6591,42866.0
2019-07-15 14:30:00,78.06,78.07,78.01,78.01,41619.0,70.6591,70.6681,70.6138,70.6138,41619.0
2019-07-15 14:40:00,78.01,78.03,77.99,78.0,45049.0,70.6138,70.6319,70.5957,70.6047,45049.0
2019-07-15 14:50:00,77.99,78.07,77.99,78.06,63280.0,70.5957,70.6681,70.5957,70.6591,63280.0
2019-07-15 15:00:00,78.07,78.09,78.04,78.06,104912.0,70.6681,70.6862,70.641,70.6591,104912.0
2019-07-15 15:10:00,78.05,78.05,77.99,78.01,84975.0,70.65,70.65,70.5957,70.6138,84975.0
2019-07-15 15:20:00,78.02,78.05,78.0,78.02,70248.0,70.6228,70.65,70.6047,70.6228,70248.0
2019-07-15 15:30:00,78.02,78.06,77.99,78.01,88379.0,70.6228,70.6591,70.5957,70.6138,88379.0
2019-07-15 15:40:00,78.01,78.06,77.99,78.02,132674.0,70.6138,70.6591,70.5957,70.6228,132674.0
2019-07-15 15:50:00,78.02,78.08,78.01,78.08,326555.0,70.6228,70.6772,70.6138,70.6772,326555.0
2019-07-16 09:30:00,78.06,78.32,78.06,78.27,313939.0,70.6591,70.8944,70.6591,70.8491,313939.0
2019-07-16 09:40:00,78.27,78.53,78.26,78.51,202098.0,70.8491,71.0845,70.8401,71.0664,202098.0
2019-07-16 09:50:00,78.5,78.56,78.48,78.52,95593.0,71.0573,71.1117,71.0392,71.0754,95593.0
2019-07-16 10:00:00,78.51,78.61,78.5,78.55,312418.0,71.0664,71.1569,71.0573,71.1026,312418.0
2019-07-16 10:10:00,78.56,78.68,78.55,78.67,242449.0,71.1117,71.2203,71.1026,71.2112,242449.0
2019-07-16 10:20:00,78.68,78.78,78.67,78.73,624088.0,71.2203,71.3108,71.2112,71.2655,624088.0
2019-07-16 10:30:00,78.74,78.75,78.67,78.68,79028.0,71.2746,71.2836,71.2112,71.2203,79028.0
2019-07-16 10:40:00,78.68,78.73,78.66,78.7,54685.0,71.2203,71.2655,71.2022,71.2384,54685.0
2019-07-16 10:50:00,78.69,78.71,78.61,78.64,232312.0,71.2293,71.2474,71.1569,71.1841,232312.0
2019-07-16 11:00:00,78.65,78.69,78.61,78.65,119327.0,71.1931,71.2293,71.1569,71.1931,119327.0
2019-07-16 11:10:00,78.64,78.68,78.62,78.65,331303.0,71.1841,71.2203,71.166,71.1931,331303.0
2019-07-16 11:20:00,78.66,78.66,78.6,78.63,273436.0,71.2022,71.2022,71.1479,71.175,273436.0
2019-07-16 11:30:00,78.64,78.66,78.61,78.64,220333.0,71.1841,71.2022,71.1569,71.1841,220333.0
2019-07-16 11:40:00,78.63,78.65,78.6,78.61,76513.0,71.175,71.1931,71.1479,71.1569,76513.0
2019-07-16 11:50:00,78.61,78.65,78.55,78.57,203160.0,71.1569,71.1931,71.1026,71.1207,203160.0
2019-07-16 12:00:00,78.56,78.59,78.52,78.53,163687.0,71.1117,71.1388,71.0754,71.0845,163687.0
2019-07-16 12:10:00,78.53,78.55,78.42,78.42,194380.0,71.0845,71.1026,70.9849,70.9849,194380.0
2019-07-16 12:20:00,78.42,78.55,78.42,78.52,190215.0,70.9849,71.1026,70.9849,71.0754,190215.0
2019-07-16 12:30:00,78.52,78.62,78.5,78.6,126492.0,71.0754,71.166,71.0573,71.1479,126492.0
2019-07-16 12:40:00,78.6,78.66,78.58,78.59,30671.0,71.1479,71.2022,71.1298,71.1388,30671.0
2019-07-16 12:50:00,78.6,78.6,78.53,78.56,44567.0,71.1479,71.1479,71.0845,71.1117,44567.0
2019-07-16 13:00:00,78.57,78.68,78.57,78.68,104379.0,71.1207,71.2203,71.1207,71.2203,104379.0
2019-07-16 13:10:00,78.68,78.74,78.66,78.73,76979.0,71.2203,71.2746,71.2022,71.2655,76979.0
2019-07-16 13:20:00,78.73,78.77,78.72,78.75,81776.0,71.2655,71.3017,71.2565,71.2836,81776.0
2019-07-16 13:30:00,78.74,78.76,78.7,78.7,107403.0,71.2746,71.2927,71.2384,71.2384,107403.0
2019-07-16 13:40:00,78.7,78.74,78.65,78.71,158138.0,71.2384,71.2746,71.1931,71.2474,158138.0
2019-07-16 13:50:00,78.72,78.74,78.66,78.67,65164.0,71.2565,71.2746,71.2022,71.2112,65164.0
2019-07-16 14:00:00,78.67,78.7,78.65,78.67,57647.0,71.2112,71.2384,71.1931,71.2112,57647.0
2019-07-16 14:10:00,78.67,78.69,78.63,78.64,34524.0,71.2112,71.2293,71.175,71.1841,34524.0
2019-07-16 14:20:00,78.63,78.66,78.58,78.65,65880.0,71.175,71.2022,71.1298,71.1931,65880.0
2019-07-16 14:30:00,78.64,78.67,78.6,78.67,173346.0,71.1841,71.2112,71.1479,71.2112,173346.0
2019-07-16 14:40:00,78.66,78.74,78.65,78.74,185655.0,71.2022,71.2746,71.1931,71.2746,185655.0
2019-07-16 14:50:00,78.75,78.76,78.69,78.7,69796.0,71.2836,71.2927,71.2293,71.2384,69796.0
2019-07-16 15:00:00,78.69,78.74,78.67,78.7,89184.0,71.2293,71.2746,71.2112,71.2384,89184.0
2019-07-16 15:10:00,78.7,78.73,78.67,78.69,133140.0,71.2384,71.2655,71.2112,71.2293,133140.0
2019-07-16 15:20:00,78.69,78.71,78.65,78.67,435827.0,71.2293,71.2474,71.1931,71.2112,435827.0
2019-07-16 15:30:00,78.66,78.72,78.65,78.72,255726.0,71.2022,71.2565,71.1931,71.2565,255726.0
2019-07-16 15:40:00,78.71,78.73,78.63,78.66,252867.0,71.2474,71.2655,71.175,71.2022,252867.0
2019-07-16 15:50:00,78.66,78.7,78.56,78.57,678723.0,71.2022,71.2384,71.1117,71.1207,678723.0
2019-07-17 09:30:00,78.12,78.19,77.89,77.97,390415.0,70.7134,70.7767,70.5052,70.5776,390415.0
2019-07-17 09:40:00,77.96,77.97,77.66,77.77,321020.0,70.5685,70.5776,70.297,70.3966,321020.0
2019-07-17 09:50:00,77.77,77.9,77.74,77.79,138582.0,70.3966,70.5142,70.3694,70.4147,138582.0
2019-07-17 10:00:00,77.79,77.85,77.72,77.72,153592.0,70.4147,70.469,70.3513,70.3513,153592.0
2019-07-17 10:10:00,77.73,77.76,77.6,77.62,256692.0,70.3603,70.3875,70.2427,70.2608,256692.0
2019-07-17 10:20:00,77.61,77.66,77.57,77.57,210324.0,70.2517,70.297,70.2155,70.2155,210324.0
2019-07-17 10:30:00,77.56,77.61,77.49,77.58,249239.0,70.2065,70.2517,70.1431,70.2246,249239.0
2019-07-17 10:40:00,77.59,77.6,77.38,77.41,364256.0,70.2336,70.2427,70.0435,70.0707,364256.0
2019-07-17 10:50:00,77.41,77.5,77.35,77.5,238864.0,70.0707,70.1522,70.0164,70.1522,238864.0
2019-07-17 11:00:00,77.5,77.6,77.49,77.6,626549.0,70.1522,70.2427,70.1431,70.2427,626549.0
2019-07-17 11:10:00,77.59,77.68,77.59,77.61,108340.0,70.2336,70.3151,70.2336,70.2517,108340.0
2019-07-17 11:20:00,77.61,77.65,77.59,77.6,82305.0,70.2517,70.2879,70.2336,70.2427,82305.0
2019-07-17 11:30:00,77.59,77.63,77.54,77.56,73322.0,70.2336,70.2698,70.1884,70.2065,73322.0
2019-07-17 11:40:00,77.56,77.64,77.56,77.62,140742.0,70.2065,70.2789,70.2065,70.2608,140742.0
2019-07-17 11:50:00,77.61,77.63,77.52,77.53,156733.0,70.2517,70.2698,70.1703,70.1793,156733.0
2019-07-17 12:00:00,77.53,77.55,77.48,77.49,92354.0,70.1793,70.1974,70.134,70.1431,92354.0
2019-07-17 12:10:00,77.48,77.48,77.36,77.38,199272.0,70.134,70.134,70.0254,70.0435,199272.0
2019-07-17 12:20:00,77.38,77.39,77.31,77.31,64820.0,70.0435,70.0526,69.9802,69.9802,64820.0
2019-07-17 12:30:00,77.3,77.33,77.28,77.3,279133.0,69.9711,69.9983,69.953,69.9711,279133.0
2019-07-17 12:40:00,77.3,77.33,77.25,77.26,123121.0,69.9711,69.9983,69.9259,69.9349,123121.0
2019-07-17 12:50:00,77.26,77.29,77.24,77.28,99120.0,69.9349,69.9621,69.9168,69.953,99120.0
2019-07-17 13:00:00,77.28,77.36,77.27,77.32,109313.0,69.953,70.0254,69.944,69.9892,109313.0
2019-07-17 13:10:00,77.32,77.35,77.28,77.31,68331.0,69.9892,70.0164,69.953,69.9802,68331.0
2019-07-17 13:20:00,77.31,77.33,77.27,77.3,89628.0,69.9802,69.9983,69.944,69.9711,89628.0
2019-07-17 13:30:00,77.3,77.33,77.26,77.3,79175.0,69.9711,69.9983,69.9349,69.9711,79175.0
2019-07-17 13:40:00,77.29,77.38,77.28,77.35,145559.0,69.9621,70.0435,69.953,70.0164,145559.0
2019-07-17 13:50:00,77.36,77.37,77.3,77.32,407023.0,70.0254,70.0345,69.9711,69.9892,407023.0
2019-07-17 14:00:00,77.33,77.33,77.2,77.22,97991.0,69.9983,69.9983,69.8806,69.8987,97991.0
2019-07-17 14:10:00,77.21,77.23,77.16,77.22,92574.0,69.8896,69.9077,69.8444,69.8987,92574.0
2019-07-17 14:20:00,77.22,77.24,77.18,77.19,224389.0,69.8987,69.9168,69.8625,69.8715,224389.0
2019-07-17 14:30:00,77.19,77.22,77.15,77.19,272842.0,69.8715,69.8987,69.8353,69.8715,272842.0
2019-07-17 14:40:00,77.2,77.21,77.13,77.18,194209.0,69.8806,69.8896,69.8172,69.8625,194209.0
2019-07-17 14:50:00,77.18,77.2,77.1,77.11,133850.0,69.8625,69.8806,69.7901,69.7991,133850.0
2019-07-17 15:00:00,77.1,77.11,77.0,77.11,132318.0,69.7901,69.7991,69.6996,69.7991,132318.0
2019-07-17 15:10:00,77.11,77.16,77.09,77.15,114462.0,69.7991,69.8444,69.781,69.8353,114462.0
2019-07-17 15:20:00,77.15,77.15,76.94,76.95,1443978.0,69.8353,69.8353,69.6452,69.6543,1443978.0
2019-07-17 15:30:00,76.95,77.03,76.93,77.01,371101.0,69.6543,69.7267,69.6362,69.7086,371101.0
2019-07-17 15:40:00,77.01,77.02,76.92,76.98,287348.0,69.7086,69.7177,69.6271,69.6815,287348.0
2019-07-17 15:50:00,76.97,77.03,76.86,76.86,1793972.0,69.6724,69.7267,69.5728,69.5728,1793972.0
2019-07-18 09:30:00,76.94,77.14,76.78,77.09,653524.0,69.6452,69.8263,69.5004,69.781,653524.0
2019-07-18 09:40:00,77.09,77.09,76.87,76.87,285883.0,69.781,69.781,69.5819,69.5819,285883.0
2019-07-18 09:50:00,76.87,77.08,76.84,77.05,184005.0,69.5819,69.772,69.5547,69.7448,184005.0
2019-07-18 10:00:00,77.05,77.06,76.95,76.98,251157.0,69.7448,69.7539,69.6543,69.6815,251157.0
2019-07-18 10:10:00,76.99,77.07,76.95,77.0,390100.0,69.6905,69.7629,69.6543,69.6996,390100.0
2019-07-18 10:20:00,77.0,77.09,76.96,76.99,132988.0,69.6996,69.781,69.6633,69.6905,132988.0
2019-07-18 10:30:00,76.99,77.05,76.92,76.95,186238.0,69.6905,69.7448,69.6271,69.6543,186238.0
2019-07-18 10:40:00,76.96,77.02,76.96,76.98,288762.0,69.6633,69.7177,69.6633,69.6815,288762.0
2019-07-18 10:50:00,76.98,77.0,76.89,76.94,163109.0,69.6815,69.6996,69.6,69.6452,163109.0
2019-07-18 11:00:00,76.95,76.99,76.93,76.97,101397.0,69.6543,69.6905,69.6362,69.6724,101397.0
2019-07-18 11:10:00,76.98,77.0,76.86,76.88,98327.0,69.6815,69.6996,69.5728,69.5909,98327.0
2019-07-18 11:20:00,76.87,76.89,76.66,76.72,389999.0,69.5819,69.6,69.3918,69.4461,389999.0
2019-07-18 11:30:00,76.73,76.73,76.56,76.62,180894.0,69.4552,69.4552,69.3013,69.3556,180894.0
2019-07-18 11:40:00,76.61,76.69,76.57,76.69,121182.0,69.3465,69.4189,69.3103,69.4189,121182.0
2019-07-18 11:50:00,76.69,76.72,76.65,76.67,81577.0,69.4189,69.4461,69.3827,69.4008,81577.0
2019-07-18 12:00:00,76.67,76.74,76.64,76.73,79485.0,69.4008,69.4642,69.3737,69.4552,79485.0
2019-07-18 12:10:00,76.73,76.79,76.71,76.73,174060.0,69.4552,69.5095,69.4371,69.4552,174060.0
2019-07-18 12:20:00,76.73,76.8,76.73,76.76,40535.0,69.4552,69.5185,69.4552,69.4823,40535.0
2019-07-18 12:30:00,76.76,76.82,76.76,76.82,72662.0,69.4823,69.5366,69.4823,69.5366,72662.0
2019-07-18 12:40:00,76.82,76.84,76.76,76.8,54842.0,69.5366,69.5547,69.4823,69.5185,54842.0
2019-07-18 12:50:00,76.8,76.82,76.71,76.73,73461.0,69.5185,69.5366,69.4371,69.4552,73461.0
2019-07-18 13:00:00,76.73,76.77,76.69,76.74,35289.0,69.4552,69.4914,69.4189,69.4642,35289.0
2019-07-18 13:10:00,76.74,76.8,76.73,76.76,40617.0,69.4642,69.5185,69.4552,69.4823,40617.0
2019-07-18 13:20:00,76.76,76.78,76.73,76.75,116531.0,69.4823,69.5004,69.4552,69.4733,116531.0
2019-07-18 13:30:00,76.74,76.79,76.72,76.78,63242.0,69.4642,69.5095,69.4461,69.5004,63242.0
2019-07-18 13:40:00,76.77,76.77,76.69,76.7,150254.0,69.4914,69.4914,69.4189,69.428,150254.0
2019-07-18 13:50:00,76.7,76.71,76.64,76.71,65261.0,69.428,69.4371,69.3737,69.4371,65261.0
2019-07-18 14:00:00,76.71,76.78,76.7,76.72,42779.0,69.4371,69.5004,69.428,69.4461,42779.0
2019-07-18 14:10:00,76.73,76.82,76.72,76.8,109808.0,69.4552,69.5366,69.4461,69.5185,109808.0
2019-07-18 14:20:00,76.8,76.93,76.78,76.91,133327.0,69.5185,69.6362,69.5004,69.6181,133327.0
2019-07-18 14:30:00,76.9,76.96,76.88,76.95,71662.0,69.609,69.6633,69.5909,69.6543,71662.0
2019-07-18 14:40:00,76.95,77.0,76.92,76.97,120523.0,69.6543,69.6996,69.6271,69.6724,120523.0
2019-07-18 14:50:00,76.97,77.02,76.94,77.02,76837.0,69.6724,69.7177,69.6452,69.7177,76837.0
2019-07-18 15:00:00,77.03,77.12,77.0,77.07,162081.0,69.7267,69.8082,69.6996,69.7629,162081.0
2019-07-18 15:10:00,77.06,77.08,76.98,76.99,173605.0,69.7539,69.772,69.6815,69.6905,173605.0
2019-07-18 15:20:00,76.99,76.99,76.89,76.96,115367.0,69.6905,69.6905,69.6,69.6633,115367.0
2019-07-18 15:30:00,76.96,77.06,76.92,77.03,104024.0,69.6633,69.7539,69.6271,69.7267,104024.0
2019-07-18 15:40:00,77.03,77.04,76.93,76.96,106999.0,69.7267,69.7358,69.6362,69.6633,106999.0
2019-07-18 15:50:00,76.96,77.07,76.91,77.05,546308.0,69.6633,69.7629,69.6181,69.7448,546308.0
2019-07-19 09:30:00,77.53,77.69,77.43,77.69,511332.0,70.1793,70.3241,70.0888,70.3241,511332.0
2019-07-19 09:40:00,77.7,77.91,77.67,77.74,305281.0,70.3332,70.5233,70.306,70.3694,305281.0
2019-07-19 09:50:00,77.74,77.77,77.57,77.64,172114.0,70.3694,70.3966,70.2155,70.2789,172114.0
2019-07-19 10:00:00,77.63,77.71,77.58,77.61,130564.0,70.2698,70.3422,70.2246,70.2517,130564.0
2019-07-19 10:10:00,77.61,77.75,77.58,77.71,143886.0,70.2517,70.3784,70.2246,70.3422,143886.0
2019-07-19 10:20:00,77.72,77.73,77.57,77.68,78098.0,70.3513,70.3603,70.2155,70.3151,78098.0
2019-07-19 10:30:00,77.68,77.71,77.58,77.62,74002.0,70.3151,70.3422,70.2246,70.2608,74002.0
2019-07-19 10:40:00,77.62,77.64,77.57,77.58,105303.0,70.2608,70.2789,70.2155,70.2246,105303.0
2019-07-19 10:50:00,77.59,77.65,77.53,77.62,69467.0,70.2336,70.2879,70.1793,70.2608,69467.0
2019-07-19 11:00:00,77.62,77.71,77.6,77.69,75902.0,70.2608,70.3422,70.2427,70.3241,75902.0
2019-07-19 11:10:00,77.69,77.75,77.66,77.7,466239.0,70.3241,70.3784,70.297,70.3332,466239.0
2019-07-19 11:20:00,77.71,77.71,77.62,77.62,46875.0,70.3422,70.3422,70.2608,70.2608,46875.0
2019-07-19 11:30:00,77.63,77.66,77.53,77.53,111778.0,70.2698,70.297,70.1793,70.1793,111778.0
2019-07-19 11:40:00,77.52,77.58,77.47,77.58,99814.0,70.1703,70.2246,70.125,70.2246,99814.0
2019-07-19 11:50:00,77.59,77.61,77.52,77.61,97235.0,70.2336,70.2517,70.1703,70.2517,97235.0
2019-07-19 12:00:00,77.6,77.76,77.6,77.76,51122.0,70.2427,70.3875,70.2427,70.3875,51122.0
2019-07-19 12:10:00,77.75,77.81,77.74,77.79,101146.0,70.3784,70.4328,70.3694,70.4147,101146.0
2019-07-19 12:20:00,77.79,77.8,77.75,77.78,40797.0,70.4147,70.4237,70.3784,70.4056,40797.0
2019-07-19 12:30:00,77.78,77.8,77.76,77.79,131773.0,70.4056,70.4237,70.3875,70.4147,131773.0
2019-07-19 12:40:00,77.79,77.83,77.75,77.83,98630.0,70.4147,70.4509,70.3784,70.4509,98630.0
2019-07-19 12:50:00,77.82,77.9,77.82,77.88,51413.0,70.4418,70.5142,70.4418,70.4961,51413.0
2019-07-19 13:00:00,77.89,77.9,77.83,77.88,73169.0,70.5052,70.5142,70.4509,70.4961,73169.0
2019-07-19 13:10:00,77.88,77.89,77.85,77.85,68367.0,70.4961,70.5052,70.469,70.469,68367.0
2019-07-19 13:20:00,77.85,77.92,77.85,77.91,495877.0,70.469,70.5323,70.469,70.5233,495877.0
2019-07-19 13:30:00,77.9,77.91,77.82,77.82,102929.0,70.5142,70.5233,70.4418,70.4418,102929.0
2019-07-19 13:40:00,77.82,77.84,77.8,77.83,49777.0,70.4418,70.4599,70.4237,70.4509,49777.0
2019-07-19 13:50:00,77.83,77.86,77.79,77.86,86183.0,70.4509,70.478,70.4147,70.478,86183.0
2019-07-19 14:00:00,77.86,77.92,77.77,77.78,77156.0,70.478,70.5323,70.3966,70.4056,77156.0
2019-07-19 14:10:00,77.78,77.84,77.71,77.74,204426.0,70.4056,70.4599,70.3422,70.3694,204426.0
2019-07-19 14:20:00,77.75,77.8,77.69,77.71,93016.0,70.3784,70.4237,70.3241,70.3422,93016.0
2019-07-19 14:30:00,77.71,77.77,77.6,77.65,141399.0,70.3422,70.3966,70.2427,70.2879,141399.0
2019-07-19 14:40:00,77.65,77.71,77.65,77.7,138225.0,70.2879,70.3422,70.2879,70.3332,138225.0
2019-07-19 14:50:00,77.71,77.72,77.63,77.69,81698.0,70.3422,70.3513,70.2698,70.3241,81698.0
2019-07-19 15:00:00,77.69,77.69,77.55,77.55,485290.0,70.3241,70.3241,70.1974,70.1974,485290.0
2019-07-19 15:10:00,77.55,77.58,77.49,77.5,98753.0,70.1974,70.2246,70.1431,70.1522,98753.0
2019-07-19 15:20:00,77.5,77.57,77.39,77.55,349338.0,70.1522,70.2155,70.0526,70.1974,349338.0
2019-07-19 15:30:00,77.54,77.61,77.51,77.58,249529.0,70.1884,70.2517,70.1612,70.2246,249529.0
2019-07-19 15:40:00,77.57,77.68,77.51,77.54,273919.0,70.2155,70.3151,70.1612,70.1884,273919.0
2019-07-19 15:50:00,77.54,77.62,77.42,77.45,1102054.0,70.1884,70.2608,70.0797,70.1069,1102054.0
2019-07-22 09:30:00,77.59,77.71,77.44,77.49,645668.0,70.2336,70.3422,70.0978,70.1431,645668.0
2019-07-22 09:40:00,77.5,77.72,77.45,77.71,539941.0,70.1522,70.3513,70.1069,70.3422,539941.0
2019-07-22 09:50:00,77.72,77.91,77.68,77.79,353769.0,70.3513,70.5233,70.3151,70.4147,353769.0
2019-07-22 10:00:00,77.78,77.78,77.62,77.65,119139.0,70.4056,70.4056,70.2608,70.2879,119139.0
2019-07-22 10:10:00,77.65,77.67,77.53,77.54,185217.0,70.2879,70.306,70.1793,70.1884,185217.0
2019-07-22 10:20:00,77.54,77.57,77.44,77.52,193257.0,70.1884,70.2155,70.0978,70.1703,193257.0
2019-07-22 10:30:00,77.52,77.53,77.36,77.5,202645.0,70.1703,70.1793,70.0254,70.1522,202645.0
2019-07-22 10:40:00,77.5,77.51,77.26,77.34,350472.0,70.1522,70.1612,69.9349,70.0073,350472.0
2019-07-22 10:50:00,77.35,77.39,77.28,77.38,79678.0,70.0164,70.0526,69.953,70.0435,79678.0
2019-07-22 11:00:00,77.38,77.43,77.34,77.36,105584.0,70.0435,70.0888,70.0073,70.0254,105584.0
2019-07-22 11:10:00,77.36,77.36,77.27,77.34,106978.0,70.0254,70.0254,69.944,70.0073,106978.0
2019-07-22 11:20:00,77.34,77.4,77.31,77.39,160994.0,70.0073,70.0616,69.9802,70.0526,160994.0
2019-07-22 11:30:00,77.39,77.55,77.37,77.52,128293.0,70.0526,70.1974,70.0345,70.1703,128293.0
2019-07-22 11:40:00,77.52,77.58,77.48,77.58,71843.0,70.1703,70.2246,70.134,70.2246,71843.0
2019-07-22 11:50:00,77.59,77.64,77.56,77.62,76947.0,70.2336,70.2789,70.2065,70.2608,76947.0
2019-07-22 12:00:00,77.62,77.64,77.5,77.54,141029.0,70.2608,70.2789,70.1522,70.1884,141029.0
2019-07-22 12:10:00,77.54,77.6,77.51,77.56,89715.0,70.1884,70.2427,70.1612,70.2065,89715.0
2019-07-22 12:20:00,77.56,77.61,77.53,77.58,42392.0,70.2065,70.2517,70.1793,70.2246,42392.0
2019-07-22 12:30:00,77.58,77.61,77.55,77.56,103827.0,70.2246,70.2517,70.1974,70.2065,103827.0
2019-07-22 12:40:00,77.55,77.61,77.55,77.59,147194.0,70.1974,70.2517,70.1974,70.2336,147194.0
2019-07-22 12:50:00,77.59,77.68,77.56,77.64,154495.0,70.2336,70.3151,70.2065,70.2789,154495.0
2019-07-22 13:00:00,77.65,77.69,77.62,77.68,50412.0,70.2879,70.3241,70.2608,70.3151,50412.0
2019-07-22 13:10:00,77.69,77.76,77.67,77.75,60872.0,70.3241,70.3875,70.306,70.3784,60872.0
2019-07-22 13:20:00,77.74,77.75,77.69,77.7,169532.0,70.3694,70.3784,70.3241,70.3332,169532.0
2019-07-22 13:30:00,77.7,77.73,77.68,77.71,228221.0,70.3332,70.3603,70.3151,70.3422,228221.0
2019-07-22 13:40:00,77.72,77.73,77.68,77.68,39727.0,70.3513,70.3603,70.3151,70.3151,39727.0
2019-07-22 13:50:00,77.67,77.7,77.66,77.67,86487.0,70.306,70.3332,70.297,70.306,86487.0
2019-07-22 14:00:00,77.67,77.69,77.62,77.62,86039.0,70.306,70.3241,70.2608,70.2608,86039.0
2019-07-22 14:10:00,77.62,77.66,77.6,77.62,62881.0,70.2608,70.297,70.2427,70.2608,62881.0
2019-07-22 14:20:00,77.62,77.62,77.59,77.61,49837.0,70.2608,70.2608,70.2336,70.2517,49837.0
2019-07-22 14:30:00,77.61,77.63,77.57,77.59,71465.0,70.2517,70.2698,70.2155,70.2336,71465.0
2019-07-22 14:40:00,77.59,77.59,77.54,77.56,792706.0,70.2336,70.2336,70.1884,70.2065,792706.0
2019-07-22 14:50:00,77.57,77.59,77.5,77.52,723103.0,70.2155,70.2336,70.1522,70.1703,723103.0
2019-07-22 15:00:00,77.53,77.69,77.52,77.61,224833.0,70.1793,70.3241,70.1703,70.2517,224833.0
2019-07-22 15:10:00,77.61,77.65,77.58,77.6,67882.0,70.2517,70.2879,70.2246,70.2427,67882.0
2019-07-22 15:20:00,77.6,77.61,77.51,77.58,207202.0,70.2427,70.2517,70.1612,70.2246,207202.0
2019-07-22 15:30:00,77.57,77.6,77.48,77.49,125803.0,70.2155,70.2427,70.134,70.1431,125803.0
2019-07-22 15:40:00,77.48,77.55,77.47,77.54,152456.0,70.134,70.1974,70.125,70.1884,152456.0
2019-07-22 15:50:00,77.55,77.57,77.5,77.53,383218.0,70.1974,70.2155,70.1522,70.1793,383218.0
2019-07-23 09:30:00,78.08,78.13,77.76,77.86,940776.0,70.6772,70.7224,70.3875,70.478,940776.0
2019-07-23 09:40:00,77.87,78.01,77.83,77.96,596916.0,70.4871,70.6138,70.4509,70.5685,596916.0
2019-07-23 09:50:00,77.96,77.99,77.89,77.91,288083.0,70.5685,70.5957,70.5052,70.5233,288083.0
2019-07-23 10:00:00,77.92,77.94,77.82,77.85,185445.0,70.5323,70.5504,70.4418,70.469,185445.0
2019-07-23 10:10:00,77.84,77.89,77.8,77.85,140691.0,70.4599,70.5052,70.4237,70.469,140691.0
2019-07-23 10:20:00,77.86,77.88,77.79,77.87,91131.0,70.478,70.4961,70.4147,70.4871,91131.0
2019-07-23 10:30:00,77.87,78.08,77.86,78.01,359269.0,70.4871,70.6772,70.478,70.6138,359269.0
2019-07-23 10:40:00,78.02,78.08,78.0,78.0,143212.0,70.6228,70.6772,70.6047,70.6047,143212.0
2019-07-23 10:50:00,77.99,78.08,77.94,78.04,157359.0,70.5957,70.6772,70.5504,70.641,157359.0
2019-07-23 11:00:00,78.04,78.05,77.95,77.97,318196.0,70.641,70.65,70.5595,70.5776,318196.0
2019-07-23 11:10:00,77.97,78.05,77.95,78.04,203629.0,70.5776,70.65,70.5595,70.641,203629.0
2019-07-23 11:20:00,78.03,78.08,77.93,77.95,194080.0,70.6319,70.6772,70.5414,70.5595,194080.0
2019-07-23 11:30:00,77.94,77.94,77.85,77.93,347921.0,70.5504,70.5504,70.469,70.5414,347921.0
2019-07-23 11:40:00,77.94,77.95,77.89,77.94,377371.0,70.5504,70.5595,70.5052,70.5504,377371.0
2019-07-23 11:50:00,77.95,78.01,77.93,77.94,71499.0,70.5595,70.6138,70.5414,70.5504,71499.0
2019-07-23 12:00:00,77.94,77.99,77.93,77.95,74166.0,70.5504,70.5957,70.5414,70.5595,74166.0
2019-07-23 12:10:00,77.95,78.01,77.93,77.98,162763.0,70.5595,70.6138,70.5414,70.5866,162763.0
2019-07-23 12:20:00,77.98,78.01,77.94,77.98,91388.0,70.5866,70.6138,70.5504,70.5866,91388.0
2019-07-23 12:30:00,77.97,78.09,77.96,78.06,71577.0,70.5776,70.6862,70.5685,70.6591,71577.0
2019-07-23 12:40:00,78.05,78.07,78.03,78.05,75389.0,70.65,70.6681,70.6319,70.65,75389.0
2019-07-23 12:50:00,78.04,78.05,77.97,78.03,113753.0,70.641,70.65,70.5776,70.6319,113753.0
2019-07-23 13:00:00,78.02,78.05,77.98,78.03,82737.0,70.6228,70.65,70.5866,70.6319,82737.0
2019-07-23 13:10:00,78.03,78.05,77.99,78.0,78581.0,70.6319,70.65,70.5957,70.6047,78581.0
2019-07-23 13:20:00,78.01,78.04,78.01,78.04,57467.0,70.6138,70.641,70.6138,70.641,57467.0
2019-07-23 13:30:00,78.04,78.07,78.01,78.04,115982.0,70.641,70.6681,70.6138,70.641,115982.0
2019-07-23 13:40:00,78.04,78.25,78.01,78.18,513416.0,70.641,70.831,70.6138,70.7677,513416.0
2019-07-23 13:50:00,78.19,78.34,78.16,78.31,252563.0,70.7767,70.9125,70.7496,70.8854,252563.0
2019-07-23 14:00:00,78.31,78.33,78.25,78.25,117003.0,70.8854,70.9035,70.831,70.831,117003.0
2019-07-23 14:10:00,78.26,78.36,78.24,78.34,160775.0,70.8401,70.9306,70.822,70.9125,160775.0
2019-07-23 14:20:00,78.34,78.38,78.32,78.35,106642.0,70.9125,70.9487,70.8944,70.9216,106642.0
2019-07-23 14:30:00,78.35,78.4,78.34,78.35,134113.0,70.9216,70.9668,70.9125,70.9216,134113.0
2019-07-23 14:40:00,78.36,78.42,78.34,78.4,161943.0,70.9306,70.9849,70.9125,70.9668,161943.0
2019-07-23 14:50:00,78.4,78.48,78.4,78.45,619939.0,70.9668,71.0392,70.9668,71.0121,619939.0
2019-07-23 15:00:00,78.44,78.46,78.41,78.45,183298.0,71.003,71.0211,70.9759,71.0121,183298.0
2019-07-23 15:10:00,78.45,78.45,78.37,78.41,359240.0,71.0121,71.0121,70.9397,70.9759,359240.0
2019-07-23 15:20:00,78.41,78.47,78.4,78.44,208250.0,70.9759,71.0302,70.9668,71.003,208250.0
2019-07-23 15:30:00,78.44,78.51,78.43,78.5,368697.0,71.003,71.0664,70.994,71.0573,368697.0
2019-07-23 15:40:00,78.49,78.52,78.4,78.42,290522.0,71.0483,71.0754,70.9668,70.9849,290522.0
2019-07-23 15:50:00,78.41,78.51,78.41,78.49,952200.0,70.9759,71.0664,70.9759,71.0483,952200.0
2019-07-24 09:30:00,77.85,78.4,77.83,78.39,497747.0,70.469,70.9668,70.4509,70.9578,497747.0
2019-07-24 09:40:00,78.39,78.89,78.38,78.84,328187.0,70.9578,71.4104,70.9487,71.3651,328187.0
2019-07-24 09:50:00,78.83,79.02,78.73,78.81,874924.0,71.3561,71.528,71.2655,71.3379,874924.0
2019-07-24 10:00:00,78.8,78.85,78.76,78.83,1232136.0,71.3289,71.3742,71.2927,71.3561,1232136.0
2019-07-24 10:10:00,78.82,78.87,78.78,78.87,159371.0,71.347,71.3923,71.3108,71.3923,159371.0
2019-07-24 10:20:00,78.88,78.9,78.75,78.79,206972.0,71.4013,71.4194,71.2836,71.3198,206972.0
2019-07-24 10:30:00,78.8,78.91,78.76,78.91,333793.0,71.3289,71.4285,71.2927,71.4285,333793.0
2019-07-24 10:40:00,78.92,78.93,78.72,78.74,145544.0,71.4375,71.4466,71.2565,71.2746,145544.0
2019-07-24 10:50:00,78.73,78.79,78.59,78.77,138136.0,71.2655,71.3198,71.1388,71.3017,138136.0
2019-07-24 11:00:00,78.76,78.79,78.63,78.72,69631.0,71.2927,71.3198,71.175,71.2565,69631.0
2019-07-24 11:10:00,78.73,78.74,78.65,78.71,143600.0,71.2655,71.2746,71.1931,71.2474,143600.0
2019-07-24 11:20:00,78.73,78.74,78.65,78.69,64967.0,71.2655,71.2746,71.1931,71.2293,64967.0
2019-07-24 11:30:00,78.69,78.75,78.67,78.72,91028.0,71.2293,71.2836,71.2112,71.2565,91028.0
2019-07-24 11:40:00,78.72,78.77,78.68,78.71,70792.0,71.2565,71.3017,71.2203,71.2474,70792.0
2019-07-24 11:50:00,78.71,78.71,78.61,78.62,116441.0,71.2474,71.2474,71.1569,71.166,116441.0
2019-07-24 12:00:00,78.63,78.67,78.62,78.66,103736.0,71.175,71.2112,71.166,71.2022,103736.0
2019-07-24 12:10:00,78.66,78.73,78.64,78.69,66468.0,71.2022,71.2655,71.1841,71.2293,66468.0
2019-07-24 12:20:00,78.68,78.76,78.65,78.68,39470.0,71.2203,71.2927,71.1931,71.2203,39470.0
2019-07-24 12:30:00,78.68,78.74,78.67,78.7,118716.0,71.2203,71.2746,71.2112,71.2384,118716.0
2019-07-24 12:40:00,78.71,78.76,78.69,78.76,91049.0,71.2474,71.2927,71.2293,71.2927,91049.0
2019-07-24 12:50:00,78.76,78.79,78.73,78.76,37653.0,71.2927,71.3198,71.2655,71.2927,37653.0
2019-07-24 13:00:00,78.77,78.77,78.72,78.75,39602.0,71.3017,71.3017,71.2565,71.2836,39602.0
2019-07-24 13:10:00,78.75,78.78,78.73,78.75,59208.0,71.2836,71.3108,71.2655,71.2836,59208.0
2019-07-24 13:20:00,78.75,78.8,78.73,78.8,44426.0,71.2836,71.3289,71.2655,71.3289,44426.0
2019-07-24 13:30:00,78.8,78.83,78.77,78.78,84279.0,71.3289,71.3561,71.3017,71.3108,84279.0
2019-07-24 13:40:00,78.79,78.83,78.77,78.83,31370.0,71.3198,71.3561,71.3017,71.3561,31370.0
2019-07-24 13:50:00,78.84,78.86,78.81,78.85,42488.0,71.3651,71.3832,71.3379,71.3742,42488.0
2019-07-24 14:00:00,78.85,78.92,78.84,78.87,116921.0,71.3742,71.4375,71.3651,71.3923,116921.0
2019-07-24 14:10:00,78.86,78.93,78.83,78.92,41957.0,71.3832,71.4466,71.3561,71.4375,41957.0
2019-07-24 14:20:00,78.91,78.92,78.86,78.86,64016.0,71.4285,71.4375,71.3832,71.3832,64016.0
2019-07-24 14:30:00,78.87,78.93,78.86,78.87,79715.0,71.3923,71.4466,71.3832,71.3923,79715.0
2019-07-24 14:40:00,78.88,78.89,78.82,78.86,118225.0,71.4013,71.4104,71.347,71.3832,118225.0
2019-07-24 14:50:00,78.87,78.9,78.83,78.88,158012.0,71.3923,71.4194,71.3561,71.4013,158012.0
2019-07-24 15:00:00,78.88,78.88,78.76,78.79,83128.0,71.4013,71.4013,71.2927,71.3198,83128.0
2019-07-24 15:10:00,78.79,78.84,78.79,78.81,116982.0,71.3198,71.3651,71.3198,71.3379,116982.0
2019-07-24 15:20:00,78.81,78.86,78.79,78.86,126084.0,71.3379,71.3832,71.3198,71.3832,126084.0
2019-07-24 15:30:00,78.85,78.89,78.83,78.86,277377.0,71.3742,71.4104,71.3561,71.3832,277377.0
2019-07-24 15:40:00,78.85,78.87,78.8,78.83,431197.0,71.3742,71.3923,71.3289,71.3561,431197.0
2019-07-24 15:50:00,78.83,78.85,78.75,78.8,1011145.0,71.3561,71.3742,71.2836,71.3289,1011145.0
2019-07-25 09:30:00,78.83,78.91,78.67,78.74,430941.0,71.3561,71.4285,71.2112,71.2746,430941.0
2019-07-25 09:40:00,78.75,78.79,78.32,78.39,793168.0,71.2836,71.3198,70.8944,70.9578,793168.0
2019-07-25 09:50:00,78.39,78.58,78.35,78.53,275297.0,70.9578,71.1298,70.9216,71.0845,275297.0
2019-07-25 10:00:00,78.54,78.68,78.5,78.68,295548.0,71.0935,71.2203,71.0573,71.2203,295548.0
2019-07-25 10:10:00,78.68,78.79,78.67,78.78,497851.0,71.2203,71.3198,71.2112,71.3108,497851.0
2019-07-25 10:20:00,78.79,78.86,78.7,78.86,413957.0,71.3198,71.3832,71.2384,71.3832,413957.0
2019-07-25 10:30:00,78.86,79.02,78.85,78.99,167180.0,71.3832,71.528,71.3742,71.5009,167180.0
2019-07-25 10:40:00,78.99,79.07,78.94,79.0,212583.0,71.5009,71.5733,71.4556,71.5099,212583.0
2019-07-25 10:50:00,79.0,79.03,78.89,78.92,135825.0,71.5099,71.5371,71.4104,71.4375,135825.0
2019-07-25 11:00:00,78.93,79.01,78.92,78.95,106410.0,71.4466,71.519,71.4375,71.4647,106410.0
2019-07-25 11:10:00,78.95,79.01,78.87,78.89,154473.0,71.4647,71.519,71.3923,71.4104,154473.0
2019-07-25 11:20:00,78.89,78.92,78.79,78.79,78075.0,71.4104,71.4375,71.3198,71.3198,78075.0
2019-07-25 11:30:00,78.78,78.81,78.68,78.72,98161.0,71.3108,71.3379,71.2203,71.2565,98161.0
2019-07-25 11:40:00,78.72,78.76,78.61,78.62,73833.0,71.2565,71.2927,71.1569,71.166,73833.0
2019-07-25 11:50:00,78.62,78.63,78.56,78.56,51566.0,71.166,71.175,71.1117,71.1117,51566.0
2019-07-25 12:00:00,78.57,78.61,78.51,78.56,70521.0,71.1207,71.1569,71.0664,71.1117,70521.0
2019-07-25 12:10:00,78.55,78.58,78.48,78.58,91332.0,71.1026,71.1298,71.0392,71.1298,91332.0
2019-07-25 12:20:00,78.59,78.63,78.55,78.62,208592.0,71.1388,71.175,71.1026,71.166,208592.0
2019-07-25 12:30:00,78.61,78.63,78.47,78.48,184312.0,71.1569,71.175,71.0302,71.0392,184312.0
2019-07-25 12:40:00,78.48,78.48,78.37,78.46,191644.0,71.0392,71.0392,70.9397,71.0211,191644.0
2019-07-25 12:50:00,78.47,78.5,78.39,78.42,192188.0,71.0302,71.0573,70.9578,70.9849,192188.0
2019-07-25 13:00:00,78.42,78.46,78.32,78.41,144025.0,70.9849,71.0211,70.8944,70.9759,144025.0
2019-07-25 13:10:00,78.4,78.44,78.36,78.42,80717.0,70.9668,71.003,70.9306,70.9849,80717.0
2019-07-25 13:20:00,78.41,78.44,78.35,78.44,61421.0,70.9759,71.003,70.9216,71.003,61421.0
2019-07-25 13:30:00,78.44,78.52,78.43,78.5,169820.0,71.003,71.0754,70.994,71.0573,169820.0
2019-07-25 13:40:00,78.51,78.6,78.5,78.55,89174.0,71.0664,71.1479,71.0573,71.1026,89174.0
2019-07-25 13:50:00,78.55,78.56,78.46,78.47,94648.0,71.1026,71.1117,71.0211,71.0302,94648.0
2019-07-25 14:00:00,78.46,78.58,78.46,78.53,95650.0,71.0211,71.1298,71.0211,71.0845,95650.0
2019-07-25 14:10:00,78.53,78.65,78.52,78.63,89267.0,71.0845,71.1931,71.0754,71.175,89267.0
2019-07-25 14:20:00,78.63,78.68,78.56,78.56,109488.0,71.175,71.2203,71.1117,71.1117,109488.0
2019-07-25 14:30:00,78.57,78.61,78.52,78.54,53783.0,71.1207,71.1569,71.0754,71.0935,53783.0
2019-07-25 14:40:00,78.54,78.57,78.48,78.52,82297.0,71.0935,71.1207,71.0392,71.0754,82297.0
2019-07-25 14:50:00,78.52,78.52,78.42,78.49,97938.0,71.0754,71.0754,70.9849,71.0483,97938.0
2019-07-25 15:00:00,78.48,78.56,78.44,78.53,87266.0,71.0392,71.1117,71.003,71.0845,87266.0
2019-07-25 15:10:00,78.52,78.63,78.5,78.61,83932.0,71.0754,71.175,71.0573,71.1569,83932.0
2019-07-25 15:20:00,78.61,78.68,78.59,78.66,71198.0,71.1569,71.2203,71.1388,71.2022,71198.0
2019-07-25 15:30:00,78.66,78.71,78.59,78.59,162486.0,71.2022,71.2474,71.1388,71.1388,162486.0
2019-07-25 15:40:00,78.6,78.66,78.57,78.65,910328.0,71.1479,71.2022,71.1207,71.1931,910328.0
2019-07-25 15:50:00,78.66,78.73,78.56,78.67,696420.0,71.2022,71.2655,71.1117,71.2112,696420.0
2019-07-26 09:30:00,78.52,78.55,78.24,78.35,397252.0,71.0754,71.1026,70.822,70.9216,397252.0
2019-07-26 09:40:00,78.35,78.56,78.34,78.48,177518.0,70.9216,71.1117,70.9125,71.0392,177518.0
2019-07-26 09:50:00,78.49,78.71,78.47,78.67,393459.0,71.0483,71.2474,71.0302,71.2112,393459.0
2019-07-26 10:00:00,78.67,78.68,78.52,78.52,256106.0,71.2112,71.2203,71.0754,71.0754,256106.0
2019-07-26 10:10:00,78.52,78.57,78.45,78.49,238446.0,71.0754,71.1207,71.0121,71.0483,238446.0
2019-07-26 10:20:00,78.48,78.52,78.43,78.45,86146.0,71.0392,71.0754,70.994,71.0121,86146.0
2019-07-26 10:30:00,78.45,78.5,78.36,78.45,79053.0,71.0121,71.0573,70.9306,71.0121,79053.0
2019-07-26 10:40:00,78.44,78.52,78.4,78.52,171263.0,71.003,71.0754,70.9668,71.0754,171263.0
2019-07-26 10:50:00,78.53,78.61,78.51,78.57,70451.0,71.0845,71.1569,71.0664,71.1207,70451.0
2019-07-26 11:00:00,78.57,78.64,78.55,78.56,71392.0,71.1207,71.1841,71.1026,71.1117,71392.0
2019-07-26 11:10:00,78.57,78.63,78.53,78.58,114330.0,71.1207,71.175,71.0845,71.1298,114330.0
2019-07-26 11:20:00,78.57,78.61,78.54,78.56,50300.0,71.1207,71.1569,71.0935,71.1117,50300.0
2019-07-26 11:30:00,78.55,78.57,78.5,78.53,44318.0,71.1026,71.1207,71.0573,71.0845,44318.0
2019-07-26 11:40:00,78.53,78.53,78.44,78.46,67445.0,71.0845,71.0845,71.003,71.0211,67445.0
2019-07-26 11:50:00,78.47,78.57,78.46,78.57,85888.0,71.0302,71.1207,71.0211,71.1207,85888.0
2019-07-26 12:00:00,78.57,78.58,78.52,78.56,61952.0,71.1207,71.1298,71.0754,71.1117,61952.0
2019-07-26 12:10:00,78.56,78.57,78.47,78.48,88170.0,71.1117,71.1207,71.0302,71.0392,88170.0
2019-07-26 12:20:00,78.48,78.54,78.48,78.52,54387.0,71.0392,71.0935,71.0392,71.0754,54387.0
2019-07-26 12:30:00,78.52,78.52,78.47,78.51,99200.0,71.0754,71.0754,71.0302,71.0664,99200.0
2019-07-26 12:40:00,78.52,78.52,78.47,78.49,47633.0,71.0754,71.0754,71.0302,71.0483,47633.0
2019-07-26 12:50:00,78.49,78.53,78.48,78.52,52114.0,71.0483,71.0845,71.0392,71.0754,52114.0
2019-07-26 13:00:00,78.52,78.53,78.49,78.51,59264.0,71.0754,71.0845,71.0483,71.0664,59264.0
2019-07-26 13:10:00,78.5,78.52,78.47,78.48,53803.0,71.0573,71.0754,71.0302,71.0392,53803.0
2019-07-26 13:20:00,78.48,78.52,78.46,78.47,37657.0,71.0392,71.0754,71.0211,71.0302,37657.0
2019-07-26 13:30:00,78.47,78.47,78.43,78.45,43989.0,71.0302,71.0302,70.994,71.0121,43989.0
2019-07-26 13:40:00,78.45,78.45,78.3,78.38,111222.0,71.0121,71.0121,70.8763,70.9487,111222.0
2019-07-26 13:50:00,78.38,78.43,78.37,78.41,55292.0,70.9487,70.994,70.9397,70.9759,55292.0
2019-07-26 14:00:00,78.41,78.48,78.4,78.48,43063.0,70.9759,71.0392,70.9668,71.0392,43063.0
2019-07-26 14:10:00,78.48,78.49,78.45,78.47,76682.0,71.0392,71.0483,71.0121,71.0302,76682.0
2019-07-26 14:20:00,78.47,78.48,78.45,78.48,33576.0,71.0302,71.0392,71.0121,71.0392,33576.0
2019-07-26 14:30:00,78.47,78.55,78.47,78.5,137086.0,71.0302,71.1026,71.0302,71.0573,137086.0
2019-07-26 14:40:00,78.51,78.62,78.5,78.61,208631.0,71.0664,71.166,71.0573,71.1569,208631.0
2019-07-26 14:50:00,78.61,78.64,78.6,78.62,44458.0,71.1569,71.1841,71.1479,71.166,44458.0
2019-07-26 15:00:00,78.63,78.64,78.58,78.59,130121.0,71.175,71.1841,71.1298,71.1388,130121.0
2019-07-26 15:10:00,78.59,78.61,78.56,78.59,60191.0,71.1388,71.1569,71.1117,71.1388,60191.0
2019-07-26 15:20:00,78.59,78.61,78.57,78.59,184625.0,71.1388,71.1569,71.1207,71.1388,184625.0
2019-07-26 15:30:00,78.59,78.63,78.58,78.59,108355.0,71.1388,71.175,71.1298,71.1388,108355.0
2019-07-26 15:40:00,78.6,78.61,78.55,78.56,140853.0,71.1479,71.1569,71.1026,71.1117,140853.0
2019-07-26 15:50:00,78.56,78.57,78.5,78.52,804907.0,71.1117,71.1207,71.0573,71.0754,804907.0
2019-07-29 09:30:00,78.41,78.53,78.34,78.35,241902.0,70.9759,71.0845,70.9125,70.9216,241902.0
2019-07-29 09:40:00,78.34,78.4,78.26,78.38,148830.0,70.9125,70.9668,70.8401,70.9487,148830.0
2019-07-29 09:50:00,78.38,78.44,78.23,78.3,188997.0,70.9487,71.003,70.8129,70.8763,188997.0
2019-07-29 10:00:00,78.29,78.34,78.23,78.28,127750.0,70.8673,70.9125,70.8129,70.8582,127750.0
2019-07-29 10:10:00,78.28,78.5,78.28,78.5,186967.0,70.8582,71.0573,70.8582,71.0573,186967.0
2019-07-29 10:20:00,78.5,78.52,78.4,78.4,136095.0,71.0573,71.0754,70.9668,70.9668,136095.0
2019-07-29 10:30:00,78.39,78.43,78.33,78.34,52763.0,70.9578,70.994,70.9035,70.9125,52763.0
2019-07-29 10:40:00,78.33,78.46,78.31,78.43,189644.0,70.9035,71.0211,70.8854,70.994,189644.0
2019-07-29 10:50:00,78.44,78.49,78.42,78.46,316220.0,71.003,71.0483,70.9849,71.0211,316220.0
2019-07-29 11:00:00,78.46,78.5,78.43,78.49,194217.0,71.0211,71.0573,70.994,71.0483,194217.0
2019-07-29 11:10:00,78.49,78.52,78.45,78.51,347538.0,71.0483,71.0754,71.0121,71.0664,347538.0
2019-07-29 11:20:00,78.51,78.53,78.47,78.51,175497.0,71.0664,71.0845,71.0302,71.0664,175497.0
2019-07-29 11:30:00,78.51,78.53,78.47,78.51,156618.0,71.0664,71.0845,71.0302,71.0664,156618.0
2019-07-29 11:40:00,78.51,78.55,78.47,78.48,106660.0,71.0664,71.1026,71.0302,71.0392,106660.0
2019-07-29 11:50:00,78.48,78.49,78.45,78.47,45481.0,71.0392,71.0483,71.0121,71.0302,45481.0
2019-07-29 12:00:00,78.47,78.47,78.39,78.44,42485.0,71.0302,71.0302,70.9578,71.003,42485.0
2019-07-29 12:10:00,78.44,78.44,78.37,78.39,36666.0,71.003,71.003,70.9397,70.9578,36666.0
2019-07-29 12:20:00,78.4,78.44,78.38,78.43,28427.0,70.9668,71.003,70.9487,70.994,28427.0
2019-07-29 12:30:00,78.43,78.46,78.41,78.41,33358.0,70.994,71.0211,70.9759,70.9759,33358.0
2019-07-29 12:40:00,78.42,78.43,78.4,78.41,85535.0,70.9849,70.994,70.9668,70.9759,85535.0
2019-07-29 12:50:00,78.42,78.44,78.38,78.44,66796.0,70.9849,71.003,70.9487,71.003,66796.0
2019-07-29 13:00:00,78.44,78.46,78.42,78.42,79980.0,71.003,71.0211,70.9849,70.9849,79980.0
2019-07-29 13:10:00,78.42,78.46,78.4,78.43,119136.0,70.9849,71.0211,70.9668,70.994,119136.0
2019-07-29 13:20:00,78.44,78.47,78.43,78.46,52182.0,71.003,71.0302,70.994,71.0211,52182.0
2019-07-29 13:30:00,78.45,78.5,78.45,78.48,55357.0,71.0121,71.0573,71.0121,71.0392,55357.0
2019-07-29 13:40:00,78.49,78.49,78.44,78.45,37952.0,71.0483,71.0483,71.003,71.0121,37952.0
2019-07-29 13:50:00,78.45,78.47,78.43,78.44,25627.0,71.0121,71.0302,70.994,71.003,25627.0
2019-07-29 14:00:00,78.44,78.46,78.37,78.37,134934.0,71.003,71.0211,70.9397,70.9397,134934.0
2019-07-29 14:10:00,78.37,78.4,78.35,78.37,47812.0,70.9397,70.9668,70.9216,70.9397,47812.0
2019-07-29 14:20:00,78.38,78.41,78.35,78.39,102501.0,70.9487,70.9759,70.9216,70.9578,102501.0
2019-07-29 14:30:00,78.38,78.39,78.33,78.35,93729.0,70.9487,70.9578,70.9035,70.9216,93729.0
2019-07-29 14:40:00,78.35,78.38,78.33,78.36,72218.0,70.9216,70.9487,70.9035,70.9306,72218.0
2019-07-29 14:50:00,78.37,78.42,78.36,78.38,71591.0,70.9397,70.9849,70.9306,70.9487,71591.0
2019-07-29 15:00:00,78.38,78.4,78.35,78.38,74735.0,70.9487,70.9668,70.9216,70.9487,74735.0
2019-07-29 15:10:00,78.37,78.38,78.29,78.34,42055.0,70.9397,70.9487,70.8673,70.9125,42055.0
2019-07-29 15:20:00,78.34,78.34,78.27,78.29,102961.0,70.9125,70.9125,70.8491,70.8673,102961.0
2019-07-29 15:30:00,78.29,78.34,78.28,78.31,165052.0,70.8673,70.9125,70.8582,70.8854,165052.0
2019-07-29 15:40:00,78.31,78.38,78.31,78.37,156836.0,70.8854,70.9487,70.8854,70.9397,156836.0
2019-07-29 15:50:00,78.37,78.46,78.37,78.38,619363.0,70.9397,71.0211,70.9397,70.9487,619363.0
2019-07-30 09:30:00,77.87,77.99,77.6,77.85,986266.0,70.4871,70.5957,70.2427,70.469,986266.0
2019-07-30 09:40:00,77.86,78.12,77.82,78.11,176155.0,70.478,70.7134,70.4418,70.7043,176155.0
2019-07-30 09:50:00,78.12,78.13,78.0,78.02,115913.0,70.7134,70.7224,70.6047,70.6228,115913.0
2019-07-30 10:00:00,78.01,78.21,77.99,78.16,182517.0,70.6138,70.7948,70.5957,70.7496,182517.0
2019-07-30 10:10:00,78.17,78.28,78.13,78.27,151510.0,70.7586,70.8582,70.7224,70.8491,151510.0
2019-07-30 10:20:00,78.27,78.32,78.2,78.32,131733.0,70.8491,70.8944,70.7858,70.8944,131733.0
2019-07-30 10:30:00,78.32,78.39,78.29,78.38,110959.0,70.8944,70.9578,70.8673,70.9487,110959.0
2019-07-30 10:40:00,78.39,78.41,78.3,78.39,545958.0,70.9578,70.9759,70.8763,70.9578,545958.0
2019-07-30 10:50:00,78.4,78.47,78.38,78.42,106606.0,70.9668,71.0302,70.9487,70.9849,106606.0
2019-07-30 11:00:00,78.43,78.56,78.41,78.56,101276.0,70.994,71.1117,70.9759,71.1117,101276.0
2019-07-30 11:10:00,78.55,78.57,78.49,78.55,236421.0,71.1026,71.1207,71.0483,71.1026,236421.0
2019-07-30 11:20:00,78.55,78.58,78.48,78.51,96730.0,71.1026,71.1298,71.0392,71.0664,96730.0
2019-07-30 11:30:00,78.52,78.56,78.48,78.49,222738.0,71.0754,71.1117,71.0392,71.0483,222738.0
2019-07-30 11:40:00,78.5,78.52,78.45,78.46,96665.0,71.0573,71.0754,71.0121,71.0211,96665.0
2019-07-30 11:50:00,78.45,78.45,78.3,78.31,201412.0,71.0121,71.0121,70.8763,70.8854,201412.0
2019-07-30 12:00:00,78.31,78.42,78.28,78.39,400245.0,70.8854,70.9849,70.8582,70.9578,400245.0
2019-07-30 12:10:00,78.4,78.46,78.37,78.44,55629.0,70.9668,71.0211,70.9397,71.003,55629.0
2019-07-30 12:20:00,78.43,78.51,78.4,78.5,93050.0,70.994,71.0664,70.9668,71.0573,93050.0
2019-07-30 12:30:00,78.51,78.54,78.48,78.51,55754.0,71.0664,71.0935,71.0392,71.0664,55754.0
2019-07-30 12:40:00,78.51,78.54,78.48,78.5,81375.0,71.0664,71.0935,71.0392,71.0573,81375.0
2019-07-30 12:50:00,78.5,78.52,78.42,78.44,63729.0,71.0573,71.0754,70.9849,71.003,63729.0
2019-07-30 13:00:00,78.44,78.47,78.41,78.42,71488.0,71.003,71.0302,70.9759,70.9849,71488.0
2019-07-30 13:10:00,78.42,78.46,78.41,78.44,68008.0,70.9849,71.0211,70.9759,71.003,68008.0
2019-07-30 13:20:00,78.43,78.47,78.42,78.44,24279.0,70.994,71.0302,70.9849,71.003,24279.0
2019-07-30 13:30:00,78.44,78.47,78.43,78.47,78890.0,71.003,71.0302,70.994,71.0302,78890.0
2019-07-30 13:40:00,78.47,78.49,78.46,78.48,131044.0,71.0302,71.0483,71.0211,71.0392,131044.0
2019-07-30 13:50:00,78.49,78.52,78.47,78.48,59764.0,71.0483,71.0754,71.0302,71.0392,59764.0
2019-07-30 14:00:00,78.48,78.59,78.48,78.54,163073.0,71.0392,71.1388,71.0392,71.0935,163073.0
2019-07-30 14:10:00,78.54,78.62,78.54,78.62,72681.0,71.0935,71.166,71.0935,71.166,72681.0
2019-07-30 14:20:00,78.62,78.65,78.61,78.63,320409.0,71.166,71.1931,71.1569,71.175,320409.0
2019-07-30 14:30:00,78.63,78.66,78.62,78.64,73913.0,71.175,71.2022,71.166,71.1841,73913.0
2019-07-30 14:40:00,78.64,78.65,78.58,78.61,176268.0,71.1841,71.1931,71.1298,71.1569,176268.0
2019-07-30 14:50:00,78.61,78.63,78.56,78.58,59903.0,71.1569,71.175,71.1117,71.1298,59903.0
2019-07-30 15:00:00,78.57,78.62,78.56,78.57,98343.0,71.1207,71.166,71.1117,71.1207,98343.0
2019-07-30 15:10:00,78.57,78.64,78.57,78.62,112332.0,71.1207,71.1841,71.1207,71.166,112332.0
2019-07-30 15:20:00,78.63,78.64,78.55,78.57,129968.0,71.175,71.1841,71.1026,71.1207,129968.0
2019-07-30 15:30:00,78.57,78.61,78.54,78.56,52304.0,71.1207,71.1569,71.0935,71.1117,52304.0
2019-07-30 15:40:00,78.55,78.61,78.52,78.61,231181.0,71.1026,71.1569,71.0754,71.1569,231181.0
2019-07-30 15:50:00,78.61,78.69,78.55,78.69,524506.0,71.1569,71.2293,71.1026,71.2293,524506.0
2019-07-31 09:30:00,78.74,78.79,78.6,78.76,244902.0,71.2746,71.3198,71.1479,71.2927,244902.0
2019-07-31 09:40:00,78.76,78.78,78.55,78.56,635166.0,71.2927,71.3108,71.1026,71.1117,635166.0
2019-07-31 09:50:00,78.56,78.69,78.56,78.64,145916.0,71.1117,71.2293,71.1117,71.1841,145916.0
2019-07-31 10:00:00,78.63,78.63,78.51,78.56,132065.0,71.175,71.175,71.0664,71.1117,132065.0
2019-07-31 10:10:00,78.57,78.6,78.52,78.56,114097.0,71.1207,71.1479,71.0754,71.1117,114097.0
2019-07-31 10:20:00,78.56,78.61,78.42,78.42,155698.0,71.1117,71.1569,70.9849,70.9849,155698.0
2019-07-31 10:30:00,78.41,78.51,78.37,78.42,753015.0,70.9759,71.0664,70.9397,70.9849,753015.0
2019-07-31 10:40:00,78.43,78.46,78.36,78.39,207028.0,70.994,71.0211,70.9306,70.9578,207028.0
2019-07-31 10:50:00,78.38,78.43,78.32,78.4,106534.0,70.9487,70.994,70.8944,70.9668,106534.0
2019-07-31 11:00:00,78.41,78.48,78.4,78.46,75905.0,70.9759,71.0392,70.9668,71.0211,75905.0
2019-07-31 11:10:00,78.46,78.52,78.44,78.51,196221.0,71.0211,71.0754,71.003,71.0664,196221.0
2019-07-31 11:20:00,78.5,78.58,78.5,78.53,106293.0,71.0573,71.1298,71.0573,71.0845,106293.0
2019-07-31 11:30:00,78.53,78.58,78.5,78.57,142065.0,71.0845,71.1298,71.0573,71.1207,142065.0
2019-07-31 11:40:00,78.56,78.68,78.56,78.67,128608.0,71.1117,71.2203,71.1117,71.2112,128608.0
2019-07-31 11:50:00,78.68,78.75,78.67,78.73,74839.0,71.2203,71.2836,71.2112,71.2655,74839.0
2019-07-31 12:00:00,78.73,78.76,78.68,78.69,80967.0,71.2655,71.2927,71.2203,71.2293,80967.0
2019-07-31 12:10:00,78.69,78.73,78.68,78.73,59463.0,71.2293,71.2655,71.2203,71.2655,59463.0
2019-07-31 12:20:00,78.72,78.77,78.69,78.77,43921.0,71.2565,71.3017,71.2293,71.3017,43921.0
2019-07-31 12:30:00,78.77,78.78,78.73,78.75,116119.0,71.3017,71.3108,71.2655,71.2836,116119.0
2019-07-31 12:40:00,78.74,78.78,78.72,78.76,54520.0,71.2746,71.3108,71.2565,71.2927,54520.0
2019-07-31 12:50:00,78.77,78.78,78.74,78.76,41353.0,71.3017,71.3108,71.2746,71.2927,41353.0
2019-07-31 13:00:00,78.76,78.82,78.74,78.81,156751.0,71.2927,71.347,71.2746,71.3379,156751.0
2019-07-31 13:10:00,78.81,78.84,78.78,78.81,57908.0,71.3379,71.3651,71.3108,71.3379,57908.0
2019-07-31 13:20:00,78.81,78.9,78.8,78.86,61953.0,71.3379,71.4194,71.3289,71.3832,61953.0
2019-07-31 13:30:00,78.85,78.87,78.77,78.79,54229.0,71.3742,71.3923,71.3017,71.3198,54229.0
2019-07-31 13:40:00,78.79,78.85,78.78,78.85,64222.0,71.3198,71.3742,71.3108,71.3742,64222.0
2019-07-31 13:50:00,78.85,78.85,78.73,78.82,161540.0,71.3742,71.3742,71.2655,71.347,161540.0
2019-07-31 14:00:00,78.81,78.81,78.48,78.65,428091.0,71.3379,71.3379,71.0392,71.1931,428091.0
2019-07-31 14:10:00,78.65,78.72,78.6,78.69,301453.0,71.1931,71.2565,71.1479,71.2293,301453.0
2019-07-31 14:20:00,78.68,78.69,78.53,78.56,282049.0,71.2203,71.2293,71.0845,71.1117,282049.0
2019-07-31 14:30:00,78.56,78.67,78.28,78.3,451157.0,71.1117,71.2112,70.8582,70.8763,451157.0
2019-07-31 14:40:00,78.3,78.33,77.82,77.85,717308.0,70.8763,70.9035,70.4418,70.469,717308.0
2019-07-31 14:50:00,77.84,77.88,77.22,77.82,893433.0,70.4599,70.4961,69.8987,70.4418,893433.0
2019-07-31 15:00:00,77.81,78.19,77.68,78.09,870286.0,70.4328,70.7767,70.3151,70.6862,870286.0
2019-07-31 15:10:00,78.09,78.14,77.89,78.12,519820.0,70.6862,70.7315,70.5052,70.7134,519820.0
2019-07-31 15:20:00,78.11,78.29,78.09,78.21,333177.0,70.7043,70.8673,70.6862,70.7948,333177.0
2019-07-31 15:30:00,78.21,78.21,78.07,78.09,589754.0,70.7948,70.7948,70.6681,70.6862,589754.0
2019-07-31 15:40:00,78.1,78.19,78.03,78.08,348420.0,70.6953,70.7767,70.6319,70.6772,348420.0
2019-07-31 15:50:00,78.08,78.08,77.82,77.82,1590426.0,70.6772,70.6772,70.4418,70.4418,1590426.0
2019-08-01 09:30:00,77.68,77.73,77.49,77.6,570379.0,70.3151,70.3603,70.1431,70.2427,570379.0
2019-08-01 09:40:00,77.61,77.81,77.5,77.76,265643.0,70.2517,70.4328,70.1522,70.3875,265643.0
2019-08-01 09:50:00,77.76,77.81,77.64,77.69,159431.0,70.3875,70.4328,70.2789,70.3241,159431.0
2019-08-01 10:00:00,77.68,77.77,77.57,77.77,195474.0,70.3151,70.3966,70.2155,70.3966,195474.0
2019-08-01 10:10:00,77.78,77.94,77.77,77.92,228233.0,70.4056,70.5504,70.3966,70.5323,228233.0
2019-08-01 10:20:00,77.92,78.03,77.89,78.0,187602.0,70.5323,70.6319,70.5052,70.6047,187602.0
2019-08-01 10:30:00,78.01,78.12,77.97,78.05,151491.0,70.6138,70.7134,70.5776,70.65,151491.0
2019-08-01 10:40:00,78.06,78.1,77.99,78.1,74979.0,70.6591,70.6953,70.5957,70.6953,74979.0
2019-08-01 10:50:00,78.1,78.22,78.07,78.2,162636.0,70.6953,70.8039,70.6681,70.7858,162636.0
2019-08-01 11:00:00,78.21,78.28,78.08,78.12,360692.0,70.7948,70.8582,70.6772,70.7134,360692.0
2019-08-01 11:10:00,78.13,78.23,78.12,78.18,205156.0,70.7224,70.8129,70.7134,70.7677,205156.0
2019-08-01 11:20:00,78.19,78.22,78.1,78.16,177677.0,70.7767,70.8039,70.6953,70.7496,177677.0
2019-08-01 11:30:00,78.16,78.18,78.05,78.14,144547.0,70.7496,70.7677,70.65,70.7315,144547.0
2019-08-01 11:40:00,78.15,78.24,78.12,78.23,166537.0,70.7405,70.822,70.7134,70.8129,166537.0
2019-08-01 11:50:00,78.23,78.23,78.1,78.12,384383.0,70.8129,70.8129,70.6953,70.7134,384383.0
2019-08-01 12:00:00,78.13,78.17,78.09,78.11,147432.0,70.7224,70.7586,70.6862,70.7043,147432.0
2019-08-01 12:10:00,78.11,78.13,77.98,78.0,184791.0,70.7043,70.7224,70.5866,70.6047,184791.0
2019-08-01 12:20:00,77.99,78.06,77.99,78.04,142567.0,70.5957,70.6591,70.5957,70.641,142567.0
2019-08-01 12:30:00,78.05,78.09,78.02,78.09,117278.0,70.65,70.6862,70.6228,70.6862,117278.0
2019-08-01 12:40:00,78.09,78.17,78.08,78.11,115222.0,70.6862,70.7586,70.6772,70.7043,115222.0
2019-08-01 12:50:00,78.11,78.15,78.08,78.11,78199.0,70.7043,70.7405,70.6772,70.7043,78199.0
2019-08-01 13:00:00,78.1,78.12,78.06,78.1,125080.0,70.6953,70.7134,70.6591,70.6953,125080.0
2019-08-01 13:10:00,78.09,78.12,78.06,78.1,103339.0,70.6862,70.7134,70.6591,70.6953,103339.0
2019-08-01 13:20:00,78.09,78.13,77.45,77.52,1150510.0,70.6862,70.7224,70.1069,70.1703,1150510.0
2019-08-01 13:30:00,77.51,77.66,76.94,76.97,1159274.0,70.1612,70.297,69.6452,69.6724,1159274.0
2019-08-01 13:40:00,76.96,77.05,76.66,76.84,2023748.0,69.6633,69.7448,69.3918,69.5547,2023748.0
2019-08-01 13:50:00,76.84,76.97,76.55,76.92,780666.0,69.5547,69.6724,69.2922,69.6271,780666.0
2019-08-01 14:00:00,76.92,76.93,76.51,76.53,452764.0,69.6271,69.6362,69.256,69.2741,452764.0
2019-08-01 14:10:00,76.53,76.69,76.34,76.57,529292.0,69.2741,69.4189,69.1021,69.3103,529292.0
2019-08-01 14:20:00,76.58,76.59,76.27,76.45,672850.0,69.3194,69.3284,69.0388,69.2017,672850.0
2019-08-01 14:30:00,76.46,76.48,76.25,76.31,459637.0,69.2108,69.2289,69.0207,69.075,459637.0
2019-08-01 14:40:00,76.3,76.49,76.16,76.49,479616.0,69.0659,69.2379,68.9392,69.2379,479616.0
2019-08-01 14:50:00,76.49,76.62,76.3,76.37,338932.0,69.2379,69.3556,69.0659,69.1293,338932.0
2019-08-01 15:00:00,76.39,76.45,76.25,76.27,816959.0,69.1474,69.2017,69.0207,69.0388,816959.0
2019-08-01 15:10:00,76.27,76.48,76.18,76.42,461534.0,69.0388,69.2289,68.9573,69.1745,461534.0
2019-08-01 15:20:00,76.43,76.62,76.38,76.48,792470.0,69.1836,69.3556,69.1383,69.2289,792470.0
2019-08-01 15:30:00,76.48,76.55,76.34,76.52,443829.0,69.2289,69.2922,69.1021,69.2651,443829.0
2019-08-01 15:40:00,76.52,76.55,76.31,76.33,700802.0,69.2651,69.2922,69.075,69.0931,700802.0
2019-08-01 15:50:00,76.32,76.39,76.18,76.32,1363713.0,69.084,69.1474,68.9573,69.084,1363713.0
2019-08-02 09:30:00,76.08,76.17,75.78,76.14,896085.0,68.8668,68.9482,68.5952,68.9211,896085.0
2019-08-02 09:40:00,76.15,76.15,75.65,75.72,485301.0,68.9301,68.9301,68.4776,68.5409,485301.0
2019-08-02 09:50:00,75.72,75.91,75.68,75.74,419431.0,68.5409,68.7129,68.5047,68.559,419431.0
2019-08-02 10:00:00,75.74,75.86,75.58,75.69,468031.0,68.559,68.6676,68.4142,68.5138,468031.0
2019-08-02 10:10:00,75.69,75.69,75.45,75.47,702442.0,68.5138,68.5138,68.2965,68.3146,702442.0
2019-08-02 10:20:00,75.47,75.78,75.47,75.77,603119.0,68.3146,68.5952,68.3146,68.5862,603119.0
2019-08-02 10:30:00,75.77,75.77,75.51,75.58,275851.0,68.5862,68.5862,68.3508,68.4142,275851.0
2019-08-02 10:40:00,75.58,75.68,75.53,75.55,260126.0,68.4142,68.5047,68.3689,68.387,260126.0
2019-08-02 10:50:00,75.55,75.56,75.35,75.35,183413.0,68.387,68.3961,68.206,68.206,183413.0
2019-08-02 11:00:00,75.34,75.63,75.3,75.61,223466.0,68.1969,68.4594,68.1607,68.4413,223466.0
2019-08-02 11:10:00,75.61,75.79,75.6,75.74,232636.0,68.4413,68.6043,68.4323,68.559,232636.0
2019-08-02 11:20:00,75.74,75.74,75.6,75.62,319034.0,68.559,68.559,68.4323,68.4504,319034.0
2019-08-02 11:30:00,75.63,75.74,75.46,75.46,255977.0,68.4594,68.559,68.3056,68.3056,255977.0
2019-08-02 11:40:00,75.46,75.59,75.42,75.55,169785.0,68.3056,68.4232,68.2694,68.387,169785.0
2019-08-02 11:50:00,75.55,75.69,75.41,75.62,191896.0,68.387,68.5138,68.2603,68.4504,191896.0
2019-08-02 12:00:00,75.64,75.72,75.57,75.72,133655.0,68.4685,68.5409,68.4051,68.5409,133655.0
2019-08-02 12:10:00,75.72,75.87,75.7,75.86,188178.0,68.5409,68.6767,68.5228,68.6676,188178.0
2019-08-02 12:20:00,75.85,75.91,75.8,75.85,194208.0,68.6586,68.7129,68.6133,68.6586,194208.0
2019-08-02 12:30:00,75.84,75.85,75.74,75.76,248927.0,68.6495,68.6586,68.559,68.5771,248927.0
2019-08-02 12:40:00,75.75,75.8,75.65,75.65,285703.0,68.5681,68.6133,68.4776,68.4776,285703.0
2019-08-02 12:50:00,75.66,75.72,75.59,75.59,118845.0,68.4866,68.5409,68.4232,68.4232,118845.0
2019-08-02 13:00:00,75.58,75.59,75.44,75.53,378795.0,68.4142,68.4232,68.2875,68.3689,378795.0
2019-08-02 13:10:00,75.52,75.53,75.45,75.49,86105.0,68.3599,68.3689,68.2965,68.3327,86105.0
2019-08-02 13:20:00,75.49,75.6,75.46,75.5,94464.0,68.3327,68.4323,68.3056,68.3418,94464.0
2019-08-02 13:30:00,75.5,75.51,75.4,75.47,61858.0,68.3418,68.3508,68.2513,68.3146,61858.0
2019-08-02 13:40:00,75.47,75.57,75.47,75.51,72210.0,68.3146,68.4051,68.3146,68.3508,72210.0
2019-08-02 13:50:00,75.51,75.58,75.48,75.51,105470.0,68.3508,68.4142,68.3237,68.3508,105470.0
2019-08-02 14:00:00,75.5,75.69,75.46,75.66,147400.0,68.3418,68.5138,68.3056,68.4866,147400.0
2019-08-02 14:10:00,75.66,75.79,75.64,75.7,116385.0,68.4866,68.6043,68.4685,68.5228,116385.0
2019-08-02 14:20:00,75.71,75.86,75.68,75.75,508670.0,68.5319,68.6676,68.5047,68.5681,508670.0
2019-08-02 14:30:00,75.75,75.88,75.71,75.87,298814.0,68.5681,68.6857,68.5319,68.6767,298814.0
2019-08-02 14:40:00,75.87,75.88,75.68,75.72,109147.0,68.6767,68.6857,68.5047,68.5409,109147.0
2019-08-02 14:50:00,75.72,75.8,75.65,75.8,156468.0,68.5409,68.6133,68.4776,68.6133,156468.0
2019-08-02 15:00:00,75.8,75.85,75.74,75.75,202960.0,68.6133,68.6586,68.559,68.5681,202960.0
2019-08-02 15:10:00,75.75,75.76,75.63,75.74,110641.0,68.5681,68.5771,68.4594,68.559,110641.0
2019-08-02 15:20:00,75.74,76.01,75.73,75.92,206920.0,68.559,68.8034,68.55,68.722,206920.0
2019-08-02 15:30:00,75.92,76.21,75.82,76.05,994537.0,68.722,68.9845,68.6314,68.8396,994537.0
2019-08-02 15:40:00,76.06,76.11,75.89,75.89,505517.0,68.8487,68.8939,68.6948,68.6948,505517.0
2019-08-02 15:50:00,75.89,75.92,75.74,75.83,947004.0,68.6948,68.722,68.559,68.6405,947004.0
2019-08-05 09:30:00,74.62,74.63,73.86,74.51,991896.0,67.5452,67.5543,66.8573,67.4456,991896.0
2019-08-05 09:40:00,74.51,74.55,74.25,74.26,569700.0,67.4456,67.4818,67.2103,67.2193,569700.0
2019-08-05 09:50:00,74.26,74.45,74.22,74.4,431130.0,67.2193,67.3913,67.1831,67.3461,431130.0
2019-08-05 10:00:00,74.38,74.41,74.19,74.34,432006.0,67.328,67.3551,67.156,67.2918,432006.0
2019-08-05 10:10:00,74.35,74.48,74.29,74.29,214523.0,67.3008,67.4185,67.2465,67.2465,214523.0
2019-08-05 10:20:00,74.3,74.49,74.24,74.29,168001.0,67.2555,67.4275,67.2012,67.2465,168001.0
2019-08-05 10:30:00,74.28,74.32,74.1,74.13,282846.0,67.2374,67.2736,67.0745,67.1017,282846.0
2019-08-05 10:40:00,74.13,74.19,74.02,74.15,197108.0,67.1017,67.156,67.0021,67.1198,197108.0
2019-08-05 10:50:00,74.15,74.3,74.14,74.27,159149.0,67.1198,67.2555,67.1107,67.2284,159149.0
2019-08-05 11:00:00,74.26,74.41,74.19,74.38,278105.0,67.2193,67.3551,67.156,67.328,278105.0
2019-08-05 11:10:00,74.39,74.47,74.29,74.29,238430.0,67.337,67.4094,67.2465,67.2465,238430.0
2019-08-05 11:20:00,74.3,74.39,74.26,74.29,186590.0,67.2555,67.337,67.2193,67.2465,186590.0
2019-08-05 11:30:00,74.3,74.34,74.24,74.25,133181.0,67.2555,67.2918,67.2012,67.2103,133181.0
2019-08-05 11:40:00,74.25,74.31,74.16,74.3,202489.0,67.2103,67.2646,67.1288,67.2555,202489.0
2019-08-05 11:50:00,74.31,74.33,74.14,74.14,148114.0,67.2646,67.2827,67.1107,67.1107,148114.0
2019-08-05 12:00:00,74.12,74.2,74.08,74.13,205077.0,67.0926,67.165,67.0564,67.1017,205077.0
2019-08-05 12:10:00,74.1,74.3,74.08,74.3,101340.0,67.0745,67.2555,67.0564,67.2555,101340.0
2019-08-05 12:20:00,74.3,74.3,74.02,74.04,191840.0,67.2555,67.2555,67.0021,67.0202,191840.0
2019-08-05 12:30:00,74.03,74.12,74.01,74.07,176915.0,67.0111,67.0926,66.993,67.0474,176915.0
2019-08-05 12:40:00,74.07,74.07,73.83,73.84,178156.0,67.0474,67.0474,66.8301,66.8392,178156.0
2019-08-05 12:50:00,73.84,73.94,73.67,73.71,434134.0,66.8392,66.9297,66.6853,66.7215,434134.0
2019-08-05 13:00:00,73.71,73.86,73.68,73.83,205040.0,66.7215,66.8573,66.6943,66.8301,205040.0
2019-08-05 13:10:00,73.82,73.88,73.77,73.84,171162.0,66.8211,66.8754,66.7758,66.8392,171162.0
2019-08-05 13:20:00,73.83,73.9,73.74,73.75,182832.0,66.8301,66.8935,66.7486,66.7577,182832.0
2019-08-05 13:30:00,73.75,73.92,73.71,73.91,234646.0,66.7577,66.9116,66.7215,66.9025,234646.0
2019-08-05 13:40:00,73.91,73.94,73.67,73.71,185264.0,66.9025,66.9297,66.6853,66.7215,185264.0
2019-08-05 13:50:00,73.71,73.72,73.63,73.66,129120.0,66.7215,66.7305,66.6491,66.6762,129120.0
2019-08-05 14:00:00,73.65,73.73,73.61,73.65,166542.0,66.6672,66.7396,66.631,66.6672,166542.0
2019-08-05 14:10:00,73.65,73.77,73.63,73.64,261520.0,66.6672,66.7758,66.6491,66.6581,261520.0
2019-08-05 14:20:00,73.64,73.67,73.37,73.38,259991.0,66.6581,66.6853,66.4137,66.4228,259991.0
2019-08-05 14:30:00,73.39,73.5,73.31,73.38,233532.0,66.4318,66.5314,66.3594,66.4228,233532.0
2019-08-05 14:40:00,73.37,73.5,73.26,73.39,423546.0,66.4137,66.5314,66.3141,66.4318,423546.0
2019-08-05 14:50:00,73.37,73.47,73.25,73.29,222368.0,66.4137,66.5042,66.3051,66.3413,222368.0
2019-08-05 15:00:00,73.31,73.42,73.08,73.11,233309.0,66.3594,66.459,66.1512,66.1784,233309.0
2019-08-05 15:10:00,73.1,73.59,73.1,73.55,488463.0,66.1693,66.6129,66.1693,66.5767,488463.0
2019-08-05 15:20:00,73.54,73.76,73.53,73.54,558732.0,66.5676,66.7667,66.5586,66.5676,558732.0
2019-08-05 15:30:00,73.54,73.78,73.39,73.71,792744.0,66.5676,66.7848,66.4318,66.7215,792744.0
2019-08-05 15:40:00,73.72,73.89,73.67,73.76,786316.0,66.7305,66.8844,66.6853,66.7667,786316.0
2019-08-05 15:50:00,73.75,73.86,73.6,73.72,1643391.0,66.7577,66.8573,66.6219,66.7305,1643391.0
2019-08-06 09:30:00,74.23,74.81,74.23,74.72,818552.0,67.1922,67.7172,67.1922,67.6357,818552.0
2019-08-06 09:40:00,74.71,74.81,74.29,74.36,570023.0,67.6267,67.7172,67.2465,67.3099,570023.0
2019-08-06 09:50:00,74.37,74.43,74.24,74.41,453198.0,67.3189,67.3732,67.2012,67.3551,453198.0
2019-08-06 10:00:00,74.41,74.56,74.37,74.38,381694.0,67.3551,67.4909,67.3189,67.328,381694.0
2019-08-06 10:10:00,74.39,74.4,73.9,73.91,1091165.0,67.337,67.3461,66.8935,66.9025,1091165.0
2019-08-06 10:20:00,73.91,74.27,73.9,74.15,521087.0,66.9025,67.2284,66.8935,67.1198,521087.0
2019-08-06 10:30:00,74.15,74.31,74.1,74.28,345062.0,67.1198,67.2646,67.0745,67.2374,345062.0
2019-08-06 10:40:00,74.28,74.39,74.06,74.06,279290.0,67.2374,67.337,67.0383,67.0383,279290.0
2019-08-06 10:50:00,74.07,74.28,74.06,74.24,141742.0,67.0474,67.2374,67.0383,67.2012,141742.0
2019-08-06 11:00:00,74.24,74.25,74.11,74.15,180897.0,67.2012,67.2103,67.0836,67.1198,180897.0
2019-08-06 11:10:00,74.15,74.16,73.88,73.9,263862.0,67.1198,67.1288,66.8754,66.8935,263862.0
2019-08-06 11:20:00,73.9,74.16,73.9,74.08,143093.0,66.8935,67.1288,66.8935,67.0564,143093.0
2019-08-06 11:30:00,74.1,74.13,73.94,74.12,183237.0,67.0745,67.1017,66.9297,67.0926,183237.0
2019-08-06 11:40:00,74.11,74.24,74.08,74.23,213987.0,67.0836,67.2012,67.0564,67.1922,213987.0
2019-08-06 11:50:00,74.24,74.35,74.15,74.34,324030.0,67.2012,67.3008,67.1198,67.2918,324030.0
2019-08-06 12:00:00,74.35,74.43,74.24,74.32,156547.0,67.3008,67.3732,67.2012,67.2736,156547.0
2019-08-06 12:10:00,74.33,74.37,74.25,74.27,113443.0,67.2827,67.3189,67.2103,67.2284,113443.0
2019-08-06 12:20:00,74.27,74.29,74.17,74.2,75503.0,67.2284,67.2465,67.1379,67.165,75503.0
2019-08-06 12:30:00,74.19,74.27,74.15,74.25,120961.0,67.156,67.2284,67.1198,67.2103,120961.0
2019-08-06 12:40:00,74.25,74.33,74.18,74.22,56568.0,67.2103,67.2827,67.1469,67.1831,56568.0
2019-08-06 12:50:00,74.22,74.31,74.19,74.25,71136.0,67.1831,67.2646,67.156,67.2103,71136.0
2019-08-06 13:00:00,74.26,74.45,74.25,74.41,87373.0,67.2193,67.3913,67.2103,67.3551,87373.0
2019-08-06 13:10:00,74.4,74.44,74.35,74.36,112078.0,67.3461,67.3823,67.3008,67.3099,112078.0
2019-08-06 13:20:00,74.36,74.53,74.34,74.47,137115.0,67.3099,67.4637,67.2918,67.4094,137115.0
2019-08-06 13:30:00,74.48,74.57,74.43,74.56,97782.0,67.4185,67.4999,67.3732,67.4909,97782.0
2019-08-06 13:40:00,74.56,74.58,74.49,74.55,51514.0,67.4909,67.509,67.4275,67.4818,51514.0
2019-08-06 13:50:00,74.54,74.58,74.49,74.58,56001.0,67.4728,67.509,67.4275,67.509,56001.0
2019-08-06 14:00:00,74.57,74.57,74.39,74.48,69929.0,67.4999,67.4999,67.337,67.4185,69929.0
2019-08-06 14:10:00,74.49,74.77,74.48,74.77,266596.0,67.4275,67.681,67.4185,67.681,266596.0
2019-08-06 14:20:00,74.77,74.8,74.72,74.77,163784.0,67.681,67.7081,67.6357,67.681,163784.0
2019-08-06 14:30:00,74.78,74.86,74.72,74.78,755083.0,67.69,67.7625,67.6357,67.69,755083.0
2019-08-06 14:40:00,74.77,74.83,74.67,74.73,127161.0,67.681,67.7353,67.5905,67.6448,127161.0
2019-08-06 14:50:00,74.73,74.77,74.58,74.59,122564.0,67.6448,67.681,67.509,67.5181,122564.0
2019-08-06 15:00:00,74.59,74.67,74.57,74.6,104029.0,67.5181,67.5905,67.4999,67.5271,104029.0
2019-08-06 15:10:00,74.59,74.74,74.55,74.73,151508.0,67.5181,67.6538,67.4818,67.6448,151508.0
2019-08-06 15:20:00,74.73,74.78,74.62,74.69,320600.0,67.6448,67.69,67.5452,67.6086,320600.0
2019-08-06 15:30:00,74.68,74.75,74.57,74.73,189391.0,67.5995,67.6629,67.4999,67.6448,189391.0
2019-08-06 15:40:00,74.74,74.87,74.71,74.82,197721.0,67.6538,67.7715,67.6267,67.7262,197721.0
2019-08-06 15:50:00,74.83,74.89,74.76,74.84,1123463.0,67.7353,67.7896,67.6719,67.7443,1123463.0
2019-08-07 09:30:00,73.86,74.06,73.66,73.99,849338.0,66.8573,67.0383,66.6762,66.9749,849338.0
2019-08-07 09:40:00,73.99,73.99,73.32,73.51,730284.0,66.9749,66.9749,66.3685,66.5404,730284.0
2019-08-07 09:50:00,73.5,73.7,73.44,73.52,989368.0,66.5314,66.7124,66.4771,66.5495,989368.0
2019-08-07 10:00:00,73.51,73.78,73.33,73.77,814434.0,66.5404,66.7848,66.3775,66.7758,814434.0
2019-08-07 10:10:00,73.78,74.05,73.76,73.87,500368.0,66.7848,67.0292,66.7667,66.8663,500368.0
2019-08-07 10:20:00,73.88,73.88,73.63,73.72,561151.0,66.8754,66.8754,66.6491,66.7305,561151.0
2019-08-07 10:30:00,73.71,74.14,73.68,74.12,770630.0,66.7215,67.1107,66.6943,67.0926,770630.0
2019-08-07 10:40:00,74.11,74.12,73.93,74.05,380929.0,67.0836,67.0926,66.9206,67.0292,380929.0
2019-08-07 10:50:00,74.04,74.21,74.02,74.11,486410.0,67.0202,67.1741,67.0021,67.0836,486410.0
2019-08-07 11:00:00,74.1,74.14,73.85,74.04,365118.0,67.0745,67.1107,66.8482,67.0202,365118.0
2019-08-07 11:10:00,74.04,74.13,73.95,74.04,312211.0,67.0202,67.1017,66.9387,67.0202,312211.0
2019-08-07 11:20:00,74.05,74.12,73.85,73.92,188720.0,67.0292,67.0926,66.8482,66.9116,188720.0
2019-08-07 11:30:00,73.92,73.99,73.84,73.97,174329.0,66.9116,66.9749,66.8392,66.9568,174329.0
2019-08-07 11:40:00,73.97,74.01,73.8,73.89,186319.0,66.9568,66.993,66.803,66.8844,186319.0
2019-08-07 11:50:00,73.87,74.04,73.82,73.89,229659.0,66.8663,67.0202,66.8211,66.8844,229659.0
2019-08-07 12:00:00,73.91,73.96,73.78,73.82,206313.0,66.9025,66.9478,66.7848,66.8211,206313.0
2019-08-07 12:10:00,73.82,73.94,73.79,73.89,184774.0,66.8211,66.9297,66.7939,66.8844,184774.0
2019-08-07 12:20:00,73.87,73.95,73.78,73.93,270574.0,66.8663,66.9387,66.7848,66.9206,270574.0
2019-08-07 12:30:00,73.93,74.1,73.89,74.05,261975.0,66.9206,67.0745,66.8844,67.0292,261975.0
2019-08-07 12:40:00,74.05,74.21,74.02,74.05,223644.0,67.0292,67.1741,67.0021,67.0292,223644.0
2019-08-07 12:50:00,74.05,74.22,74.05,74.2,184464.0,67.0292,67.1831,67.0292,67.165,184464.0
2019-08-07 13:00:00,74.2,74.29,74.17,74.29,214014.0,67.165,67.2465,67.1379,67.2465,214014.0
2019-08-07 13:10:00,74.29,74.31,74.16,74.26,286515.0,67.2465,67.2646,67.1288,67.2193,286515.0
2019-08-07 13:20:00,74.26,74.32,74.21,74.29,141732.0,67.2193,67.2736,67.1741,67.2465,141732.0
2019-08-07 13:30:00,74.3,74.5,74.29,74.5,189054.0,67.2555,67.4366,67.2465,67.4366,189054.0
2019-08-07 13:40:00,74.5,74.62,74.5,74.59,160863.0,67.4366,67.5452,67.4366,67.5181,160863.0
2019-08-07 13:50:00,74.6,74.62,74.43,74.44,216408.0,67.5271,67.5452,67.3732,67.3823,216408.0
2019-08-07 14:00:00,74.45,74.64,74.44,74.63,245165.0,67.3913,67.5633,67.3823,67.5543,245165.0
2019-08-07 14:10:00,74.63,74.64,74.38,74.4,290581.0,67.5543,67.5633,67.328,67.3461,290581.0
2019-08-07 14:20:00,74.41,74.56,74.36,74.56,243612.0,67.3551,67.4909,67.3099,67.4909,243612.0
2019-08-07 14:30:00,74.55,74.59,74.48,74.49,184736.0,67.4818,67.5181,67.4185,67.4275,184736.0
2019-08-07 14:40:00,74.48,74.72,74.46,74.61,281433.0,67.4185,67.6357,67.4004,67.5362,281433.0
2019-08-07 14:50:00,74.62,74.76,74.62,74.75,163081.0,67.5452,67.6719,67.5452,67.6629,163081.0
2019-08-07 15:00:00,74.74,74.76,74.54,74.57,297443.0,67.6538,67.6719,67.4728,67.4999,297443.0
2019-08-07 15:10:00,74.56,74.66,74.48,74.64,290184.0,67.4909,67.5814,67.4185,67.5633,290184.0
2019-08-07 15:20:00,74.65,74.77,74.61,74.76,198476.0,67.5724,67.681,67.5362,67.6719,198476.0
2019-08-07 15:30:00,74.77,74.93,74.75,74.92,262781.0,67.681,67.8258,67.6629,67.8168,262781.0
2019-08-07 15:40:00,74.92,74.93,74.71,74.73,338497.0,67.8168,67.8258,67.6267,67.6448,338497.0
2019-08-07 15:50:00,74.72,74.87,74.59,74.75,871618.0,67.6357,67.7715,67.5181,67.6629,871618.0
2019-08-08 09:30:00,75.18,75.49,75.03,75.33,821875.0,68.0521,68.3327,67.9163,68.1879,821875.0
2019-08-08 09:40:00,75.33,75.4,75.22,75.33,364799.0,68.1879,68.2513,68.0883,68.1879,364799.0
2019-08-08 09:50:00,75.33,75.5,75.1,75.43,428465.0,68.1879,68.3418,67.9797,68.2784,428465.0
2019-08-08 10:00:00,75.43,75.55,75.4,75.54,406674.0,68.2784,68.387,68.2513,68.378,406674.0
2019-08-08 10:10:00,75.54,75.57,75.43,75.53,215436.0,68.378,68.4051,68.2784,68.3689,215436.0
2019-08-08 10:20:00,75.54,75.54,75.44,75.48,160575.0,68.378,68.378,68.2875,68.3237,160575.0
2019-08-08 10:30:00,75.49,75.6,75.49,75.56,90076.0,68.3327,68.4323,68.3327,68.3961,90076.0
2019-08-08 10:40:00,75.55,75.66,75.52,75.52,156871.0,68.387,68.4866,68.3599,68.3599,156871.0
2019-08-08 10:50:00,75.52,75.69,75.52,75.61,176733.0,68.3599,68.5138,68.3599,68.4413,176733.0
2019-08-08 11:00:00,75.61,75.61,75.51,75.51,156039.0,68.4413,68.4413,68.3508,68.3508,156039.0
2019-08-08 11:10:00,75.51,75.69,75.48,75.68,71848.0,68.3508,68.5138,68.3237,68.5047,71848.0
2019-08-08 11:20:00,75.67,75.75,75.66,75.69,59070.0,68.4957,68.5681,68.4866,68.5138,59070.0
2019-08-08 11:30:00,75.69,75.81,75.67,75.77,540551.0,68.5138,68.6224,68.4957,68.5862,540551.0
2019-08-08 11:40:00,75.77,75.84,75.77,75.82,307922.0,68.5862,68.6495,68.5862,68.6314,307922.0
2019-08-08 11:50:00,75.81,75.89,75.81,75.88,165646.0,68.6224,68.6948,68.6224,68.6857,165646.0
2019-08-08 12:00:00,75.89,75.96,75.87,75.87,166452.0,68.6948,68.7582,68.6767,68.6767,166452.0
2019-08-08 12:10:00,75.88,76.01,75.86,76.01,85810.0,68.6857,68.8034,68.6676,68.8034,85810.0
2019-08-08 12:20:00,76.01,76.01,75.9,75.93,159282.0,68.8034,68.8034,68.7038,68.731,159282.0
2019-08-08 12:30:00,75.93,76.03,75.93,75.95,74153.0,68.731,68.8215,68.731,68.7491,74153.0
2019-08-08 12:40:00,75.95,76.0,75.93,75.94,107210.0,68.7491,68.7944,68.731,68.7401,107210.0
2019-08-08 12:50:00,75.95,76.04,75.94,76.04,125402.0,68.7491,68.8306,68.7401,68.8306,125402.0
2019-08-08 13:00:00,76.05,76.1,75.98,75.99,102932.0,68.8396,68.8849,68.7763,68.7853,102932.0
2019-08-08 13:10:00,75.98,76.0,75.9,75.92,110701.0,68.7763,68.7944,68.7038,68.722,110701.0
2019-08-08 13:20:00,75.91,75.92,75.78,75.78,200689.0,68.7129,68.722,68.5952,68.5952,200689.0
2019-08-08 13:30:00,75.79,75.9,75.79,75.86,69130.0,68.6043,68.7038,68.6043,68.6676,69130.0
2019-08-08 13:40:00,75.86,75.89,75.83,75.88,78916.0,68.6676,68.6948,68.6405,68.6857,78916.0
2019-08-08 13:50:00,75.86,75.95,75.85,75.86,77584.0,68.6676,68.7491,68.6586,68.6676,77584.0
2019-08-08 14:00:00,75.86,75.87,75.71,75.72,141877.0,68.6676,68.6767,68.5319,68.5409,141877.0
2019-08-08 14:10:00,75.73,75.84,75.72,75.73,135789.0,68.55,68.6495,68.5409,68.55,135789.0
2019-08-08 14:20:00,75.74,75.79,75.73,75.77,46229.0,68.559,68.6043,68.55,68.5862,46229.0
2019-08-08 14:30:00,75.77,75.86,75.77,75.84,110895.0,68.5862,68.6676,68.5862,68.6495,110895.0
2019-08-08 14:40:00,75.84,75.89,75.71,75.73,144536.0,68.6495,68.6948,68.5319,68.55,144536.0
2019-08-08 14:50:00,75.74,75.91,75.74,75.88,137027.0,68.559,68.7129,68.559,68.6857,137027.0
2019-08-08 15:00:00,75.88,75.95,75.87,75.91,126585.0,68.6857,68.7491,68.6767,68.7129,126585.0
2019-08-08 15:10:00,75.92,75.92,75.79,75.82,207335.0,68.722,68.722,68.6043,68.6314,207335.0
2019-08-08 15:20:00,75.82,75.88,75.79,75.83,186666.0,68.6314,68.6857,68.6043,68.6405,186666.0
2019-08-08 15:30:00,75.81,75.96,75.81,75.95,220798.0,68.6224,68.7582,68.6224,68.7491,220798.0
2019-08-08 15:40:00,75.94,76.11,75.93,76.0,563071.0,68.7401,68.8939,68.731,68.7944,563071.0
2019-08-08 15:50:00,76.0,76.06,75.96,76.06,964280.0,68.7944,68.8487,68.7582,68.8487,964280.0
2019-08-09 09:30:00,75.78,75.83,75.56,75.65,282731.0,68.5952,68.6405,68.3961,68.4776,282731.0
2019-08-09 09:40:00,75.64,75.67,75.5,75.5,154366.0,68.4685,68.4957,68.3418,68.3418,154366.0
2019-08-09 09:50:00,75.51,75.68,75.47,75.55,195009.0,68.3508,68.5047,68.3146,68.387,195009.0
2019-08-09 10:00:00,75.56,75.68,75.41,75.45,342297.0,68.3961,68.5047,68.2603,68.2965,342297.0
2019-08-09 10:10:00,75.44,75.59,75.37,75.39,355076.0,68.2875,68.4232,68.2241,68.2422,355076.0
2019-08-09 10:20:00,75.37,75.42,75.25,75.25,247004.0,68.2241,68.2694,68.1155,68.1155,247004.0
2019-08-09 10:30:00,75.24,75.29,75.08,75.25,244734.0,68.1064,68.1517,67.9616,68.1155,244734.0
2019-08-09 10:40:00,75.24,75.31,75.16,75.3,110076.0,68.1064,68.1698,68.034,68.1607,110076.0
2019-08-09 10:50:00,75.29,75.45,75.29,75.36,150530.0,68.1517,68.2965,68.1517,68.215,150530.0
2019-08-09 11:00:00,75.36,75.38,75.18,75.18,138279.0,68.215,68.2332,68.0521,68.0521,138279.0
2019-08-09 11:10:00,75.18,75.34,75.12,75.25,95674.0,68.0521,68.1969,67.9978,68.1155,95674.0
2019-08-09 11:20:00,75.25,75.28,75.01,75.01,233971.0,68.1155,68.1426,67.8982,67.8982,233971.0
2019-08-09 11:30:00,75.02,75.11,75.02,75.06,180634.0,67.9073,67.9887,67.9073,67.9435,180634.0
2019-08-09 11:40:00,75.06,75.22,75.04,75.22,79884.0,67.9435,68.0883,67.9254,68.0883,79884.0
2019-08-09 11:50:00,75.21,75.21,74.98,75.06,134852.0,68.0793,68.0793,67.8711,67.9435,134852.0
2019-08-09 12:00:00,75.05,75.18,75.05,75.16,112481.0,67.9344,68.0521,67.9344,68.034,112481.0
2019-08-09 12:10:00,75.16,75.22,75.08,75.09,79120.0,68.034,68.0883,67.9616,67.9706,79120.0
2019-08-09 12:20:00,75.09,75.19,75.06,75.12,75493.0,67.9706,68.0612,67.9435,67.9978,75493.0
2019-08-09 12:30:00,75.12,75.16,75.06,75.15,114844.0,67.9978,68.034,67.9435,68.025,114844.0
2019-08-09 12:40:00,75.15,75.27,75.12,75.27,129925.0,68.025,68.1336,67.9978,68.1336,129925.0
2019-08-09 12:50:00,75.27,75.68,75.25,75.38,550169.0,68.1336,68.5047,68.1155,68.2332,550169.0
2019-08-09 13:00:00,75.38,75.49,75.36,75.47,158908.0,68.2332,68.3327,68.215,68.3146,158908.0
2019-08-09 13:10:00,75.47,75.65,75.44,75.62,180299.0,68.3146,68.4776,68.2875,68.4504,180299.0
2019-08-09 13:20:00,75.62,75.7,75.59,75.64,214857.0,68.4504,68.5228,68.4232,68.4685,214857.0
2019-08-09 13:30:00,75.64,75.76,75.64,75.66,242361.0,68.4685,68.5771,68.4685,68.4866,242361.0
2019-08-09 13:40:00,75.66,75.71,75.63,75.69,148078.0,68.4866,68.5319,68.4594,68.5138,148078.0
2019-08-09 13:50:00,75.69,75.72,75.62,75.62,107297.0,68.5138,68.5409,68.4504,68.4504,107297.0
2019-08-09 14:00:00,75.62,75.65,75.54,75.61,107149.0,68.4504,68.4776,68.378,68.4413,107149.0
2019-08-09 14:10:00,75.61,75.62,75.53,75.57,439981.0,68.4413,68.4504,68.3689,68.4051,439981.0
2019-08-09 14:20:00,75.57,75.66,75.52,75.61,131950.0,68.4051,68.4866,68.3599,68.4413,131950.0
2019-08-09 14:30:00,75.61,75.68,75.51,75.57,86019.0,68.4413,68.5047,68.3508,68.4051,86019.0
2019-08-09 14:40:00,75.56,75.6,75.54,75.54,93875.0,68.3961,68.4323,68.378,68.378,93875.0
2019-08-09 14:50:00,75.54,75.64,75.49,75.59,139868.0,68.378,68.4685,68.3327,68.4232,139868.0
2019-08-09 15:00:00,75.59,75.86,75.57,75.84,213970.0,68.4232,68.6676,68.4051,68.6495,213970.0
2019-08-09 15:10:00,75.83,75.84,75.67,75.7,181517.0,68.6405,68.6495,68.4957,68.5228,181517.0
2019-08-09 15:20:00,75.7,75.75,75.67,75.71,93990.0,68.5228,68.5681,68.4957,68.5319,93990.0
2019-08-09 15:30:00,75.7,75.8,75.68,75.77,343240.0,68.5228,68.6133,68.5047,68.5862,343240.0
2019-08-09 15:40:00,75.77,75.79,75.68,75.69,136931.0,68.5862,68.6043,68.5047,68.5138,136931.0
2019-08-09 15:50:00,75.69,75.72,75.37,75.42,658490.0,68.5138,68.5409,68.2241,68.2694,658490.0
2019-08-12 09:30:00,74.89,75.0,74.62,74.88,531840.0,67.7896,67.8892,67.5452,67.7806,531840.0
2019-08-12 09:40:00,74.88,74.91,74.74,74.81,509531.0,67.7806,67.8077,67.6538,67.7172,509531.0
2019-08-12 09:50:00,74.82,74.82,74.7,74.79,270703.0,67.7262,67.7262,67.6176,67.6991,270703.0
2019-08-12 10:00:00,74.78,74.91,74.7,74.71,254589.0,67.69,67.8077,67.6176,67.6267,254589.0
2019-08-12 10:10:00,74.71,74.92,74.7,74.91,212056.0,67.6267,67.8168,67.6176,67.8077,212056.0
2019-08-12 10:20:00,74.9,75.12,74.87,75.05,195085.0,67.7987,67.9978,67.7715,67.9344,195085.0
2019-08-12 10:30:00,75.05,75.15,74.96,75.02,62118.0,67.9344,68.025,67.853,67.9073,62118.0
2019-08-12 10:40:00,75.03,75.08,74.88,74.92,152488.0,67.9163,67.9616,67.7806,67.8168,152488.0
2019-08-12 10:50:00,74.92,74.97,74.88,74.93,64272.0,67.8168,67.862,67.7806,67.8258,64272.0
2019-08-12 11:00:00,74.92,74.94,74.81,74.81,76099.0,67.8168,67.8349,67.7172,67.7172,76099.0
2019-08-12 11:10:00,74.8,74.8,74.59,74.66,174453.0,67.7081,67.7081,67.5181,67.5814,174453.0
2019-08-12 11:20:00,74.66,74.74,74.65,74.73,77631.0,67.5814,67.6538,67.5724,67.6448,77631.0
2019-08-12 11:30:00,74.71,74.76,74.58,74.64,83690.0,67.6267,67.6719,67.509,67.5633,83690.0
2019-08-12 11:40:00,74.63,74.82,74.62,74.82,86204.0,67.5543,67.7262,67.5452,67.7262,86204.0
2019-08-12 11:50:00,74.81,74.83,74.78,74.8,95467.0,67.7172,67.7353,67.69,67.7081,95467.0
2019-08-12 12:00:00,74.79,74.79,74.65,74.71,102638.0,67.6991,67.6991,67.5724,67.6267,102638.0
2019-08-12 12:10:00,74.72,74.79,74.62,74.71,97611.0,67.6357,67.6991,67.5452,67.6267,97611.0
2019-08-12 12:20:00,74.71,74.78,74.7,74.76,136013.0,67.6267,67.69,67.6176,67.6719,136013.0
2019-08-12 12:30:00,74.76,74.84,74.76,74.79,168252.0,67.6719,67.7443,67.6719,67.6991,168252.0
2019-08-12 12:40:00,74.81,74.81,74.64,74.68,223184.0,67.7172,67.7172,67.5633,67.5995,223184.0
2019-08-12 12:50:00,74.67,74.73,74.59,74.65,64901.0,67.5905,67.6448,67.5181,67.5724,64901.0
2019-08-12 13:00:00,74.65,74.71,74.61,74.65,52599.0,67.5724,67.6267,67.5362,67.5724,52599.0
2019-08-12 13:10:00,74.64,74.73,74.59,74.62,64092.0,67.5633,67.6448,67.5181,67.5452,64092.0
2019-08-12 13:20:00,74.63,74.69,74.63,74.66,29492.0,67.5543,67.6086,67.5543,67.5814,29492.0
2019-08-12 13:30:00,74.66,74.68,74.53,74.55,120703.0,67.5814,67.5995,67.4637,67.4818,120703.0
2019-08-12 13:40:00,74.55,74.59,74.47,74.5,198031.0,67.4818,67.5181,67.4094,67.4366,198031.0
2019-08-12 13:50:00,74.5,74.52,74.44,74.47,185746.0,67.4366,67.4547,67.3823,67.4094,185746.0
2019-08-12 14:00:00,74.47,74.58,74.42,74.53,1009034.0,67.4094,67.509,67.3642,67.4637,1009034.0
2019-08-12 14:10:00,74.53,74.58,74.49,74.5,93324.0,67.4637,67.509,67.4275,67.4366,93324.0
2019-08-12 14:20:00,74.5,74.52,74.41,74.41,132411.0,67.4366,67.4547,67.3551,67.3551,132411.0
2019-08-12 14:30:00,74.41,74.46,74.35,74.36,157191.0,67.3551,67.4004,67.3008,67.3099,157191.0
2019-08-12 14:40:00,74.36,74.36,74.15,74.19,245788.0,67.3099,67.3099,67.1198,67.156,245788.0
2019-08-12 14:50:00,74.2,74.3,74.14,74.24,231260.0,67.165,67.2555,67.1107,67.2012,231260.0
2019-08-12 15:00:00,74.24,74.38,74.22,74.32,298709.0,67.2012,67.328,67.1831,67.2736,298709.0
2019-08-12 15:10:00,74.31,74.38,74.3,74.36,168024.0,67.2646,67.328,67.2555,67.3099,168024.0
2019-08-12 15:20:00,74.35,74.38,74.28,74.37,189055.0,67.3008,67.328,67.2374,67.3189,189055.0
2019-08-12 15:30:00,74.36,74.41,74.3,74.36,133326.0,67.3099,67.3551,67.2555,67.3099,133326.0
2019-08-12 15:40:00,74.35,74.41,74.31,74.33,212956.0,67.3008,67.3551,67.2646,67.2827,212956.0
2019-08-12 15:50:00,74.33,74.4,74.3,74.37,1807055.0,67.2827,67.3461,67.2555,67.3189,1807055.0
2019-08-13 09:30:00,74.29,74.84,74.15,74.77,480721.0,67.2465,67.7443,67.1198,67.681,480721.0
2019-08-13 09:40:00,74.77,75.74,74.6,75.5,1267592.0,67.681,68.559,67.5271,68.3418,1267592.0
2019-08-13 09:50:00,75.51,75.78,75.31,75.7,574776.0,68.3508,68.5952,68.1698,68.5228,574776.0
2019-08-13 10:00:00,75.69,75.72,75.49,75.6,417207.0,68.5138,68.5409,68.3327,68.4323,417207.0
2019-08-13 10:10:00,75.59,75.89,75.5,75.89,958741.0,68.4232,68.6948,68.3418,68.6948,958741.0
2019-08-13 10:20:00,75.9,76.03,75.67,75.91,604007.0,68.7038,68.8215,68.4957,68.7129,604007.0
2019-08-13 10:30:00,75.92,76.03,75.85,75.87,1271737.0,68.722,68.8215,68.6586,68.6767,1271737.0
2019-08-13 10:40:00,75.87,75.88,75.65,75.68,367571.0,68.6767,68.6857,68.4776,68.5047,367571.0
2019-08-13 10:50:00,75.68,75.73,75.58,75.6,338159.0,68.5047,68.55,68.4142,68.4323,338159.0
2019-08-13 11:00:00,75.59,75.7,75.47,75.69,245638.0,68.4232,68.5228,68.3146,68.5138,245638.0
2019-08-13 11:10:00,75.69,75.75,75.38,75.44,526876.0,68.5138,68.5681,68.2332,68.2875,526876.0
2019-08-13 11:20:00,75.44,75.53,75.38,75.47,276725.0,68.2875,68.3689,68.2332,68.3146,276725.0
2019-08-13 11:30:00,75.47,75.58,75.36,75.54,215589.0,68.3146,68.4142,68.215,68.378,215589.0
2019-08-13 11:40:00,75.55,75.69,75.54,75.61,125339.0,68.387,68.5138,68.378,68.4413,125339.0
2019-08-13 11:50:00,75.62,75.71,75.53,75.7,185513.0,68.4504,68.5319,68.3689,68.5228,185513.0
2019-08-13 12:00:00,75.71,75.74,75.61,75.66,146896.0,68.5319,68.559,68.4413,68.4866,146896.0
2019-08-13 12:10:00,75.66,75.77,75.62,75.74,149225.0,68.4866,68.5862,68.4504,68.559,149225.0
2019-08-13 12:20:00,75.74,75.8,75.66,75.66,126126.0,68.559,68.6133,68.4866,68.4866,126126.0
2019-08-13 12:30:00,75.65,75.67,75.56,75.59,94831.0,68.4776,68.4957,68.3961,68.4232,94831.0
2019-08-13 12:40:00,75.59,75.62,75.54,75.58,63950.0,68.4232,68.4504,68.378,68.4142,63950.0
2019-08-13 12:50:00,75.58,75.62,75.43,75.52,105694.0,68.4142,68.4504,68.2784,68.3599,105694.0
2019-08-13 13:00:00,75.52,75.63,75.45,75.59,126884.0,68.3599,68.4594,68.2965,68.4232,126884.0
2019-08-13 13:10:00,75.6,75.66,75.31,75.37,465589.0,68.4323,68.4866,68.1698,68.2241,465589.0
2019-08-13 13:20:00,75.35,75.48,75.33,75.45,250087.0,68.206,68.3237,68.1879,68.2965,250087.0
2019-08-13 13:30:00,75.45,75.5,75.39,75.4,116066.0,68.2965,68.3418,68.2422,68.2513,116066.0
2019-08-13 13:40:00,75.41,75.46,75.35,75.37,70660.0,68.2603,68.3056,68.206,68.2241,70660.0
2019-08-13 13:50:00,75.37,75.41,75.34,75.36,98583.0,68.2241,68.2603,68.1969,68.215,98583.0
2019-08-13 14:00:00,75.37,75.39,75.3,75.36,82732.0,68.2241,68.2422,68.1607,68.215,82732.0
2019-08-13 14:10:00,75.36,75.37,75.27,75.36,116008.0,68.215,68.2241,68.1336,68.215,116008.0
2019-08-13 14:20:00,75.36,75.44,75.33,75.43,112257.0,68.215,68.2875,68.1879,68.2784,112257.0
2019-08-13 14:30:00,75.43,75.52,75.42,75.48,161677.0,68.2784,68.3599,68.2694,68.3237,161677.0
2019-08-13 14:40:00,75.48,75.5,75.36,75.38,78891.0,68.3237,68.3418,68.215,68.2332,78891.0
2019-08-13 14:50:00,75.38,75.44,75.34,75.37,95298.0,68.2332,68.2875,68.1969,68.2241,95298.0
2019-08-13 15:00:00,75.37,75.4,75.27,75.34,123665.0,68.2241,68.2513,68.1336,68.1969,123665.0
2019-08-13 15:10:00,75.33,75.33,75.25,75.29,137367.0,68.1879,68.1879,68.1155,68.1517,137367.0
2019-08-13 15:20:00,75.3,75.3,75.24,75.3,163274.0,68.1607,68.1607,68.1064,68.1607,163274.0
2019-08-13 15:30:00,75.3,75.3,75.23,75.27,278731.0,68.1607,68.1607,68.0974,68.1336,278731.0
2019-08-13 15:40:00,75.27,75.31,75.16,75.21,323810.0,68.1336,68.1698,68.034,68.0793,323810.0
2019-08-13 15:50:00,75.21,75.33,75.16,75.26,1237057.0,68.0793,68.1879,68.034,68.1245,1237057.0
2019-08-14 09:30:00,74.12,74.27,74.05,74.22,796497.0,67.0926,67.2284,67.0292,67.1831,796497.0
2019-08-14 09:40:00,74.22,74.22,73.89,73.93,547546.0,67.1831,67.1831,66.8844,66.9206,547546.0
2019-08-14 09:50:00,73.92,74.23,73.89,74.17,397371.0,66.9116,67.1922,66.8844,67.1379,397371.0
2019-08-14 10:00:00,74.16,74.17,73.97,74.09,333915.0,67.1288,67.1379,66.9568,67.0655,333915.0
2019-08-14 10:10:00,74.09,74.09,73.92,73.94,262628.0,67.0655,67.0655,66.9116,66.9297,262628.0
2019-08-14 10:20:00,73.94,74.12,73.88,74.11,360998.0,66.9297,67.0926,66.8754,67.0836,360998.0
2019-08-14 10:30:00,74.1,74.14,73.82,73.84,185796.0,67.0745,67.1107,66.8211,66.8392,185796.0
2019-08-14 10:40:00,73.84,73.95,73.78,73.8,122881.0,66.8392,66.9387,66.7848,66.803,122881.0
2019-08-14 10:50:00,73.8,73.84,73.63,73.65,280536.0,66.803,66.8392,66.6491,66.6672,280536.0
2019-08-14 11:00:00,73.65,73.66,73.49,73.52,318436.0,66.6672,66.6762,66.5223,66.5495,318436.0
2019-08-14 11:10:00,73.52,73.53,73.32,73.38,260183.0,66.5495,66.5586,66.3685,66.4228,260183.0
2019-08-14 11:20:00,73.38,73.57,73.38,73.51,252606.0,66.4228,66.5948,66.4228,66.5404,252606.0
2019-08-14 11:30:00,73.51,73.62,73.48,73.53,300378.0,66.5404,66.64,66.5133,66.5586,300378.0
2019-08-14 11:40:00,73.55,73.56,73.34,73.45,221754.0,66.5767,66.5857,66.3866,66.4861,221754.0
2019-08-14 11:50:00,73.46,73.53,73.31,73.42,283339.0,66.4952,66.5586,66.3594,66.459,283339.0
2019-08-14 12:00:00,73.4,73.4,73.21,73.22,262145.0,66.4409,66.4409,66.2689,66.2779,262145.0
2019-08-14 12:10:00,73.23,73.38,73.19,73.36,215509.0,66.287,66.4228,66.2508,66.4047,215509.0
2019-08-14 12:20:00,73.36,73.4,73.21,73.28,158935.0,66.4047,66.4409,66.2689,66.3323,158935.0
2019-08-14 12:30:00,73.27,73.43,73.26,73.36,200313.0,66.3232,66.468,66.3141,66.4047,200313.0
2019-08-14 12:40:00,73.35,73.37,73.17,73.17,195039.0,66.3956,66.4137,66.2327,66.2327,195039.0
2019-08-14 12:50:00,73.18,73.18,72.98,73.03,243162.0,66.2417,66.2417,66.0607,66.106,243162.0
2019-08-14 13:00:00,73.03,73.08,72.91,73.0,223024.0,66.106,66.1512,65.9973,66.0788,223024.0
2019-08-14 13:10:00,73.0,73.1,72.94,72.98,225649.0,66.0788,66.1693,66.0245,66.0607,225649.0
2019-08-14 13:20:00,72.98,73.42,72.97,73.26,354658.0,66.0607,66.459,66.0516,66.3141,354658.0
2019-08-14 13:30:00,73.26,73.46,73.25,73.4,186689.0,66.3141,66.4952,66.3051,66.4409,186689.0
2019-08-14 13:40:00,73.4,73.46,73.34,73.38,185074.0,66.4409,66.4952,66.3866,66.4228,185074.0
2019-08-14 13:50:00,73.39,73.44,73.3,73.36,126700.0,66.4318,66.4771,66.3504,66.4047,126700.0
2019-08-14 14:00:00,73.34,73.36,73.18,73.24,149727.0,66.3866,66.4047,66.2417,66.296,149727.0
2019-08-14 14:10:00,73.24,73.37,73.22,73.33,131797.0,66.296,66.4137,66.2779,66.3775,131797.0
2019-08-14 14:20:00,73.33,73.35,73.18,73.19,111972.0,66.3775,66.3956,66.2417,66.2508,111972.0
2019-08-14 14:30:00,73.19,73.25,73.0,73.01,115278.0,66.2508,66.3051,66.0788,66.0879,115278.0
2019-08-14 14:40:00,73.0,73.09,72.93,73.03,310667.0,66.0788,66.1603,66.0154,66.106,310667.0
2019-08-14 14:50:00,73.03,73.16,73.01,73.09,123322.0,66.106,66.2236,66.0879,66.1603,123322.0
2019-08-14 15:00:00,73.08,73.38,73.02,73.28,246258.0,66.1512,66.4228,66.0969,66.3323,246258.0
2019-08-14 15:10:00,73.28,73.33,73.07,73.07,242873.0,66.3323,66.3775,66.1422,66.1422,242873.0
2019-08-14 15:20:00,73.08,73.33,72.88,73.14,654004.0,66.1512,66.3775,65.9702,66.2055,654004.0
2019-08-14 15:30:00,73.13,73.15,72.91,73.12,672167.0,66.1965,66.2146,65.9973,66.1874,672167.0
2019-08-14 15:40:00,73.11,73.21,72.96,73.03,519537.0,66.1784,66.2689,66.0426,66.106,519537.0
2019-08-14 15:50:00,73.03,73.22,72.96,72.97,1249344.0,66.106,66.2779,66.0426,66.0516,1249344.0
2019-08-15 09:30:00,73.09,73.1,72.67,72.68,854414.0,66.1603,66.1693,65.7801,65.7891,854414.0
2019-08-15 09:40:00,72.67,72.91,72.51,72.79,883875.0,65.7801,65.9973,65.6353,65.8887,883875.0
2019-08-15 09:50:00,72.79,73.02,72.73,72.94,572031.0,65.8887,66.0969,65.8344,66.0245,572031.0
2019-08-15 10:00:00,72.93,73.04,72.82,72.89,664590.0,66.0154,66.115,65.9159,65.9792,664590.0
2019-08-15 10:10:00,72.89,73.01,72.76,72.85,262288.0,65.9792,66.0879,65.8616,65.943,262288.0
2019-08-15 10:20:00,72.84,73.0,72.76,72.8,429504.0,65.934,66.0788,65.8616,65.8978,429504.0
2019-08-15 10:30:00,72.79,73.09,72.7,72.95,290227.0,65.8887,66.1603,65.8072,66.0335,290227.0
2019-08-15 10:40:00,72.94,73.09,72.87,72.9,157833.0,66.0245,66.1603,65.9611,65.9883,157833.0
2019-08-15 10:50:00,72.9,73.09,72.84,72.84,229251.0,65.9883,66.1603,65.934,65.934,229251.0
2019-08-15 11:00:00,72.84,72.85,72.54,72.6,473314.0,65.934,65.943,65.6624,65.7167,473314.0
2019-08-15 11:10:00,72.59,72.63,72.52,72.59,316578.0,65.7077,65.7439,65.6443,65.7077,316578.0
2019-08-15 11:20:00,72.59,72.86,72.49,72.86,261439.0,65.7077,65.9521,65.6172,65.9521,261439.0
2019-08-15 11:30:00,72.86,72.93,72.82,72.9,102237.0,65.9521,66.0154,65.9159,65.9883,102237.0
2019-08-15 11:40:00,72.89,72.92,72.76,72.77,82561.0,65.9792,66.0064,65.8616,65.8706,82561.0
2019-08-15 11:50:00,72.79,72.93,72.74,72.91,310167.0,65.8887,66.0154,65.8435,65.9973,310167.0
2019-08-15 12:00:00,72.9,73.02,72.85,73.0,163329.0,65.9883,66.0969,65.943,66.0788,163329.0
2019-08-15 12:10:00,73.0,73.06,72.96,73.04,74248.0,66.0788,66.1331,66.0426,66.115,74248.0
2019-08-15 12:20:00,73.04,73.06,72.84,72.85,134626.0,66.115,66.1331,65.934,65.943,134626.0
2019-08-15 12:30:00,72.85,72.95,72.81,72.84,109331.0,65.943,66.0335,65.9068,65.934,109331.0
2019-08-15 12:40:00,72.83,72.88,72.78,72.8,83453.0,65.9249,65.9702,65.8797,65.8978,83453.0
2019-08-15 12:50:00,72.8,72.83,72.71,72.77,234293.0,65.8978,65.9249,65.8163,65.8706,234293.0
2019-08-15 13:00:00,72.77,72.83,72.74,72.78,89974.0,65.8706,65.9249,65.8435,65.8797,89974.0
2019-08-15 13:10:00,72.77,72.86,72.72,72.85,77632.0,65.8706,65.9521,65.8253,65.943,77632.0
2019-08-15 13:20:00,72.86,72.9,72.68,72.7,232623.0,65.9521,65.9883,65.7891,65.8072,232623.0
2019-08-15 13:30:00,72.7,72.73,72.56,72.59,128099.0,65.8072,65.8344,65.6805,65.7077,128099.0
2019-08-15 13:40:00,72.59,72.61,72.33,72.4,324538.0,65.7077,65.7258,65.4723,65.5357,324538.0
2019-08-15 13:50:00,72.41,72.42,72.19,72.29,350970.0,65.5447,65.5538,65.3456,65.4361,350970.0
2019-08-15 14:00:00,72.28,72.51,72.21,72.45,413104.0,65.4271,65.6353,65.3637,65.5809,413104.0
2019-08-15 14:10:00,72.46,72.65,72.46,72.56,328087.0,65.59,65.762,65.59,65.6805,328087.0
2019-08-15 14:20:00,72.56,72.79,72.56,72.72,284114.0,65.6805,65.8887,65.6805,65.8253,284114.0
2019-08-15 14:30:00,72.72,72.73,72.57,72.61,428707.0,65.8253,65.8344,65.6896,65.7258,428707.0
2019-08-15 14:40:00,72.63,72.73,72.59,72.66,124792.0,65.7439,65.8344,65.7077,65.771,124792.0
2019-08-15 14:50:00,72.66,72.7,72.51,72.67,170066.0,65.771,65.8072,65.6353,65.7801,170066.0
2019-08-15 15:00:00,72.67,72.91,72.67,72.89,135854.0,65.7801,65.9973,65.7801,65.9792,135854.0
2019-08-15 15:10:00,72.9,72.92,72.8,72.83,140485.0,65.9883,66.0064,65.8978,65.9249,140485.0
2019-08-15 15:20:00,72.83,72.91,72.79,72.86,92985.0,65.9249,65.9973,65.8887,65.9521,92985.0
2019-08-15 15:30:00,72.85,72.93,72.83,72.87,256496.0,65.943,66.0154,65.9249,65.9611,256496.0
2019-08-15 15:40:00,72.87,73.0,72.82,72.97,251064.0,65.9611,66.0788,65.9159,66.0516,251064.0
2019-08-15 15:50:00,72.97,73.03,72.86,72.89,534746.0,66.0516,66.106,65.9521,65.9792,534746.0
2019-08-16 09:30:00,73.49,73.95,73.41,73.87,335911.0,66.5223,66.9387,66.4499,66.8663,335911.0
2019-08-16 09:40:00,73.87,73.92,73.63,73.65,291582.0,66.8663,66.9116,66.6491,66.6672,291582.0
2019-08-16 09:50:00,73.66,73.68,73.52,73.59,209192.0,66.6762,66.6943,66.5495,66.6129,209192.0
2019-08-16 10:00:00,73.59,73.68,73.54,73.62,167745.0,66.6129,66.6943,66.5676,66.64,167745.0
2019-08-16 10:10:00,73.61,73.79,73.6,73.68,112398.0,66.631,66.7939,66.6219,66.6943,112398.0
2019-08-16 10:20:00,73.68,74.02,73.65,73.77,862781.0,66.6943,67.0021,66.6672,66.7758,862781.0
2019-08-16 10:30:00,73.77,73.88,73.76,73.86,158283.0,66.7758,66.8754,66.7667,66.8573,158283.0
2019-08-16 10:40:00,73.85,74.01,73.83,73.98,274141.0,66.8482,66.993,66.8301,66.9659,274141.0
2019-08-16 10:50:00,74.0,74.13,73.96,74.13,230403.0,66.984,67.1017,66.9478,67.1017,230403.0
2019-08-16 11:00:00,74.14,74.16,74.05,74.11,159244.0,67.1107,67.1288,67.0292,67.0836,159244.0
2019-08-16 11:10:00,74.11,74.12,73.93,73.98,561889.0,67.0836,67.0926,66.9206,66.9659,561889.0
2019-08-16 11:20:00,73.98,74.14,73.98,74.11,168396.0,66.9659,67.1107,66.9659,67.0836,168396.0
2019-08-16 11:30:00,74.11,74.13,74.01,74.08,230037.0,67.0836,67.1017,66.993,67.0564,230037.0
2019-08-16 11:40:00,74.09,74.15,74.05,74.13,143283.0,67.0655,67.1198,67.0292,67.1017,143283.0
2019-08-16 11:50:00,74.13,74.22,74.12,74.18,106443.0,67.1017,67.1831,67.0926,67.1469,106443.0
2019-08-16 12:00:00,74.17,74.19,74.1,74.17,339201.0,67.1379,67.156,67.0745,67.1379,339201.0
2019-08-16 12:10:00,74.17,74.21,74.09,74.13,317063.0,67.1379,67.1741,67.0655,67.1017,317063.0
2019-08-16 12:20:00,74.13,74.21,74.13,74.17,86302.0,67.1017,67.1741,67.1017,67.1379,86302.0
2019-08-16 12:30:00,74.17,74.25,74.15,74.22,50462.0,67.1379,67.2103,67.1198,67.1831,50462.0
2019-08-16 12:40:00,74.23,74.3,74.21,74.28,58634.0,67.1922,67.2555,67.1741,67.2374,58634.0
2019-08-16 12:50:00,74.28,74.3,74.23,74.24,78182.0,67.2374,67.2555,67.1922,67.2012,78182.0
2019-08-16 13:00:00,74.24,74.3,74.23,74.3,55992.0,67.2012,67.2555,67.1922,67.2555,55992.0
2019-08-16 13:10:00,74.3,74.4,74.26,74.38,80231.0,67.2555,67.3461,67.2193,67.328,80231.0
2019-08-16 13:20:00,74.37,74.41,74.35,74.38,98675.0,67.3189,67.3551,67.3008,67.328,98675.0
2019-08-16 13:30:00,74.39,74.39,74.33,74.33,49651.0,67.337,67.337,67.2827,67.2827,49651.0
2019-08-16 13:40:00,74.34,74.36,74.29,74.29,49807.0,67.2918,67.3099,67.2465,67.2465,49807.0
2019-08-16 13:50:00,74.28,74.34,74.28,74.33,54528.0,67.2374,67.2918,67.2374,67.2827,54528.0
2019-08-16 14:00:00,74.33,74.34,74.24,74.27,54469.0,67.2827,67.2918,67.2012,67.2284,54469.0
2019-08-16 14:10:00,74.27,74.37,74.25,74.36,634263.0,67.2284,67.3189,67.2103,67.3099,634263.0
2019-08-16 14:20:00,74.36,74.37,74.28,74.29,68055.0,67.3099,67.3189,67.2374,67.2465,68055.0
2019-08-16 14:30:00,74.29,74.31,74.21,74.22,67277.0,67.2465,67.2646,67.1741,67.1831,67277.0
2019-08-16 14:40:00,74.23,74.29,74.22,74.27,206630.0,67.1922,67.2465,67.1831,67.2284,206630.0
2019-08-16 14:50:00,74.27,74.31,74.25,74.29,90108.0,67.2284,67.2646,67.2103,67.2465,90108.0
2019-08-16 15:00:00,74.28,74.35,74.25,74.31,160961.0,67.2374,67.3008,67.2103,67.2646,160961.0
2019-08-16 15:10:00,74.3,74.31,74.27,74.29,138854.0,67.2555,67.2646,67.2284,67.2465,138854.0
2019-08-16 15:20:00,74.28,74.3,74.19,74.23,336346.0,67.2374,67.2555,67.156,67.1922,336346.0
2019-08-16 15:30:00,74.23,74.27,74.19,74.27,173835.0,67.1922,67.2284,67.156,67.2284,173835.0
2019-08-16 15:40:00,74.27,74.35,74.25,74.32,342140.0,67.2284,67.3008,67.2103,67.2736,342140.0
2019-08-16 15:50:00,74.32,74.45,74.28,74.3,1080341.0,67.2736,67.3913,67.2374,67.2555,1080341.0
2019-08-19 09:30:00,75.18,75.32,75.13,75.17,325562.0,68.0521,68.1788,68.0069,68.0431,325562.0
2019-08-19 09:40:00,75.16,75.22,75.04,75.05,161856.0,68.034,68.0883,67.9254,67.9344,161856.0
2019-08-19 09:50:00,75.05,75.08,74.95,75.05,152792.0,67.9344,67.9616,67.8439,67.9344,152792.0
2019-08-19 10:00:00,75.05,75.05,74.91,74.91,64765.0,67.9344,67.9344,67.8077,67.8077,64765.0
2019-08-19 10:10:00,74.9,74.95,74.87,74.95,90161.0,67.7987,67.8439,67.7715,67.8439,90161.0
2019-08-19 10:20:00,74.94,75.05,74.92,75.0,81726.0,67.8349,67.9344,67.8168,67.8892,81726.0
2019-08-19 10:30:00,75.0,75.1,74.98,75.09,96140.0,67.8892,67.9797,67.8711,67.9706,96140.0
2019-08-19 10:40:00,75.09,75.13,75.02,75.09,55269.0,67.9706,68.0069,67.9073,67.9706,55269.0
2019-08-19 10:50:00,75.09,75.13,75.05,75.09,41800.0,67.9706,68.0069,67.9344,67.9706,41800.0
2019-08-19 11:00:00,75.1,75.15,75.1,75.12,74436.0,67.9797,68.025,67.9797,67.9978,74436.0
2019-08-19 11:10:00,75.11,75.24,75.11,75.18,63269.0,67.9887,68.1064,67.9887,68.0521,63269.0
2019-08-19 11:20:00,75.18,75.22,75.15,75.2,46027.0,68.0521,68.0883,68.025,68.0702,46027.0
2019-08-19 11:30:00,75.2,75.28,75.18,75.24,48817.0,68.0702,68.1426,68.0521,68.1064,48817.0
2019-08-19 11:40:00,75.24,75.24,75.12,75.15,65642.0,68.1064,68.1064,67.9978,68.025,65642.0
2019-08-19 11:50:00,75.15,75.17,75.09,75.14,38042.0,68.025,68.0431,67.9706,68.0159,38042.0
2019-08-19 12:00:00,75.13,75.16,75.09,75.14,42310.0,68.0069,68.034,67.9706,68.0159,42310.0
2019-08-19 12:10:00,75.15,75.15,75.11,75.13,68208.0,68.025,68.025,67.9887,68.0069,68208.0
2019-08-19 12:20:00,75.12,75.14,75.07,75.11,38386.0,67.9978,68.0159,67.9525,67.9887,38386.0
2019-08-19 12:30:00,75.11,75.11,75.04,75.08,82035.0,67.9887,67.9887,67.9254,67.9616,82035.0
2019-08-19 12:40:00,75.09,75.2,75.07,75.17,129112.0,67.9706,68.0702,67.9525,68.0431,129112.0
2019-08-19 12:50:00,75.18,75.18,75.13,75.16,61784.0,68.0521,68.0521,68.0069,68.034,61784.0
2019-08-19 13:00:00,75.16,75.18,75.13,75.17,54447.0,68.034,68.0521,68.0069,68.0431,54447.0
2019-08-19 13:10:00,75.17,75.22,75.15,75.22,33800.0,68.0431,68.0883,68.025,68.0883,33800.0
2019-08-19 13:20:00,75.24,75.26,75.15,75.17,86449.0,68.1064,68.1245,68.025,68.0431,86449.0
2019-08-19 13:30:00,75.16,75.17,75.14,75.14,26707.0,68.034,68.0431,68.0159,68.0159,26707.0
2019-08-19 13:40:00,75.15,75.16,75.07,75.11,55658.0,68.025,68.034,67.9525,67.9887,55658.0
2019-08-19 13:50:00,75.1,75.12,75.07,75.1,32402.0,67.9797,67.9978,67.9525,67.9797,32402.0
2019-08-19 14:00:00,75.09,75.1,75.05,75.08,32377.0,67.9706,67.9797,67.9344,67.9616,32377.0
2019-08-19 14:10:00,75.09,75.1,75.05,75.06,37507.0,67.9706,67.9797,67.9344,67.9435,37507.0
2019-08-19 14:20:00,75.05,75.1,75.03,75.09,28533.0,67.9344,67.9797,67.9163,67.9706,28533.0
2019-08-19 14:30:00,75.09,75.09,75.05,75.05,45811.0,67.9706,67.9706,67.9344,67.9344,45811.0
2019-08-19 14:40:00,75.05,75.11,75.03,75.08,74334.0,67.9344,67.9887,67.9163,67.9616,74334.0
2019-08-19 14:50:00,75.08,75.14,75.06,75.07,97501.0,67.9616,68.0159,67.9435,67.9525,97501.0
2019-08-19 15:00:00,75.07,75.1,75.02,75.06,151551.0,67.9525,67.9797,67.9073,67.9435,151551.0
2019-08-19 15:10:00,75.06,75.09,75.03,75.06,105701.0,67.9435,67.9706,67.9163,67.9435,105701.0
2019-08-19 15:20:00,75.06,75.09,75.03,75.08,69205.0,67.9435,67.9706,67.9163,67.9616,69205.0
2019-08-19 15:30:00,75.08,75.17,75.06,75.16,148002.0,67.9616,68.0431,67.9435,68.034,148002.0
2019-08-19 15:40:00,75.16,75.16,75.1,75.15,218590.0,68.034,68.034,67.9797,68.025,218590.0
2019-08-19 15:50:00,75.15,75.17,75.01,75.03,504647.0,68.025,68.0431,67.8982,67.9163,504647.0
2019-08-20 09:30:00,74.86,74.87,74.54,74.67,336610.0,67.7625,67.7715,67.4728,67.5905,336610.0
2019-08-20 09:40:00,74.67,74.67,74.52,74.56,245014.0,67.5905,67.5905,67.4547,67.4909,245014.0
2019-08-20 09:50:00,74.56,74.73,74.5,74.61,164591.0,67.4909,67.6448,67.4366,67.5362,164591.0
2019-08-20 10:00:00,74.6,74.74,74.57,74.69,99101.0,67.5271,67.6538,67.4999,67.6086,99101.0
2019-08-20 10:10:00,74.69,74.78,74.65,74.71,83099.0,67.6086,67.69,67.5724,67.6267,83099.0
2019-08-20 10:20:00,74.71,74.74,74.67,74.72,51038.0,67.6267,67.6538,67.5905,67.6357,51038.0
2019-08-20 10:30:00,74.69,74.7,74.57,74.59,66836.0,67.6086,67.6176,67.4999,67.5181,66836.0
2019-08-20 10:40:00,74.59,74.73,74.57,74.71,108806.0,67.5181,67.6448,67.4999,67.6267,108806.0
2019-08-20 10:50:00,74.71,74.93,74.68,74.91,139241.0,67.6267,67.8258,67.5995,67.8077,139241.0
2019-08-20 11:00:00,74.92,74.98,74.9,74.96,65462.0,67.8168,67.8711,67.7987,67.853,65462.0
2019-08-20 11:10:00,74.96,75.03,74.92,74.95,103883.0,67.853,67.9163,67.8168,67.8439,103883.0
2019-08-20 11:20:00,74.96,74.97,74.84,74.85,38557.0,67.853,67.862,67.7443,67.7534,38557.0
2019-08-20 11:30:00,74.85,74.87,74.75,74.75,31791.0,67.7534,67.7715,67.6629,67.6629,31791.0
2019-08-20 11:40:00,74.74,74.77,74.68,74.72,47339.0,67.6538,67.681,67.5995,67.6357,47339.0
2019-08-20 11:50:00,74.73,74.75,74.7,74.73,36288.0,67.6448,67.6629,67.6176,67.6448,36288.0
2019-08-20 12:00:00,74.74,74.8,74.73,74.74,44995.0,67.6538,67.7081,67.6448,67.6538,44995.0
2019-08-20 12:10:00,74.74,74.81,74.74,74.81,30361.0,67.6538,67.7172,67.6538,67.7172,30361.0
2019-08-20 12:20:00,74.81,74.82,74.74,74.76,27168.0,67.7172,67.7262,67.6538,67.6719,27168.0
2019-08-20 12:30:00,74.75,74.79,74.71,74.73,58329.0,67.6629,67.6991,67.6267,67.6448,58329.0
2019-08-20 12:40:00,74.73,74.77,74.7,74.75,41247.0,67.6448,67.681,67.6176,67.6629,41247.0
2019-08-20 12:50:00,74.76,74.84,74.74,74.84,24350.0,67.6719,67.7443,67.6538,67.7443,24350.0
2019-08-20 13:00:00,74.83,74.85,74.81,74.84,39674.0,67.7353,67.7534,67.7172,67.7443,39674.0
2019-08-20 13:10:00,74.84,74.86,74.75,74.78,54129.0,67.7443,67.7625,67.6629,67.69,54129.0
2019-08-20 13:20:00,74.78,74.82,74.75,74.78,27331.0,67.69,67.7262,67.6629,67.69,27331.0
2019-08-20 13:30:00,74.78,74.78,74.58,74.64,57674.0,67.69,67.69,67.509,67.5633,57674.0
2019-08-20 13:40:00,74.65,74.7,74.63,74.65,43263.0,67.5724,67.6176,67.5543,67.5724,43263.0
2019-08-20 13:50:00,74.64,74.72,74.63,74.72,61019.0,67.5633,67.6357,67.5543,67.6357,61019.0
2019-08-20 14:00:00,74.71,74.72,74.59,74.59,47234.0,67.6267,67.6357,67.5181,67.5181,47234.0
2019-08-20 14:10:00,74.6,74.67,74.59,74.65,61473.0,67.5271,67.5905,67.5181,67.5724,61473.0
2019-08-20 14:20:00,74.64,74.66,74.53,74.65,89849.0,67.5633,67.5814,67.4637,67.5724,89849.0
2019-08-20 14:30:00,74.64,74.73,74.62,74.7,54597.0,67.5633,67.6448,67.5452,67.6176,54597.0
2019-08-20 14:40:00,74.7,74.74,74.65,74.73,36179.0,67.6176,67.6538,67.5724,67.6448,36179.0
2019-08-20 14:50:00,74.72,74.73,74.66,74.73,53066.0,67.6357,67.6448,67.5814,67.6448,53066.0
2019-08-20 15:00:00,74.73,74.73,74.62,74.64,455904.0,67.6448,67.6448,67.5452,67.5633,455904.0
2019-08-20 15:10:00,74.63,74.67,74.57,74.59,52945.0,67.5543,67.5905,67.4999,67.5181,52945.0
2019-08-20 15:20:00,74.6,74.72,74.59,74.72,127345.0,67.5271,67.6357,67.5181,67.6357,127345.0
2019-08-20 15:30:00,74.71,74.72,74.66,74.7,154623.0,67.6267,67.6357,67.5814,67.6176,154623.0
2019-08-20 15:40:00,74.7,74.74,74.68,74.72,206436.0,67.6176,67.6538,67.5995,67.6357,206436.0
2019-08-20 15:50:00,74.71,74.72,74.5,74.54,755839.0,67.6267,67.6357,67.4366,67.4728,755839.0
2019-08-21 09:30:00,75.13,75.3,75.1,75.18,462007.0,68.0069,68.1607,67.9797,68.0521,462007.0
2019-08-21 09:40:00,75.17,75.35,75.16,75.24,271492.0,68.0431,68.206,68.034,68.1064,271492.0
2019-08-21 09:50:00,75.25,75.27,75.17,75.17,127207.0,68.1155,68.1336,68.0431,68.0431,127207.0
2019-08-21 10:00:00,75.17,75.21,75.08,75.1,120122.0,68.0431,68.0793,67.9616,67.9797,120122.0
2019-08-21 10:10:00,75.09,75.14,75.03,75.05,137999.0,67.9706,68.0159,67.9163,67.9344,137999.0
2019-08-21 10:20:00,75.04,75.08,75.02,75.06,107743.0,67.9254,67.9616,67.9073,67.9435,107743.0
2019-08-21 10:30:00,75.05,75.09,74.96,74.99,121892.0,67.9344,67.9706,67.853,67.8801,121892.0
2019-08-21 10:40:00,74.99,75.02,74.9,74.99,108557.0,67.8801,67.9073,67.7987,67.8801,108557.0
2019-08-21 10:50:00,74.99,75.05,74.99,75.01,96756.0,67.8801,67.9344,67.8801,67.8982,96756.0
2019-08-21 11:00:00,75.01,75.16,74.95,75.16,155175.0,67.8982,68.034,67.8439,68.034,155175.0
2019-08-21 11:10:00,75.16,75.18,75.11,75.15,70589.0,68.034,68.0521,67.9887,68.025,70589.0
2019-08-21 11:20:00,75.15,75.17,75.13,75.15,72221.0,68.025,68.0431,68.0069,68.025,72221.0
2019-08-21 11:30:00,75.14,75.26,75.12,75.26,116719.0,68.0159,68.1245,67.9978,68.1245,116719.0
2019-08-21 11:40:00,75.25,75.27,75.22,75.22,61328.0,68.1155,68.1336,68.0883,68.0883,61328.0
2019-08-21 11:50:00,75.22,75.29,75.18,75.25,81103.0,68.0883,68.1517,68.0521,68.1155,81103.0
2019-08-21 12:00:00,75.25,75.27,75.19,75.19,37392.0,68.1155,68.1336,68.0612,68.0612,37392.0
2019-08-21 12:10:00,75.19,75.26,75.18,75.2,42739.0,68.0612,68.1245,68.0521,68.0702,42739.0
2019-08-21 12:20:00,75.21,75.22,75.15,75.17,60465.0,68.0793,68.0883,68.025,68.0431,60465.0
2019-08-21 12:30:00,75.16,75.19,75.14,75.17,64730.0,68.034,68.0612,68.0159,68.0431,64730.0
2019-08-21 12:40:00,75.17,75.19,75.13,75.18,24145.0,68.0431,68.0612,68.0069,68.0521,24145.0
2019-08-21 12:50:00,75.18,75.24,75.18,75.22,37130.0,68.0521,68.1064,68.0521,68.0883,37130.0
2019-08-21 13:00:00,75.22,75.26,75.2,75.23,34086.0,68.0883,68.1245,68.0702,68.0974,34086.0
2019-08-21 13:10:00,75.22,75.22,75.17,75.19,37804.0,68.0883,68.0883,68.0431,68.0612,37804.0
2019-08-21 13:20:00,75.2,75.21,75.15,75.16,33471.0,68.0702,68.0793,68.025,68.034,33471.0
2019-08-21 13:30:00,75.16,75.17,75.13,75.16,41648.0,68.034,68.0431,68.0069,68.034,41648.0
2019-08-21 13:40:00,75.15,75.18,75.14,75.17,84557.0,68.025,68.0521,68.0159,68.0431,84557.0
2019-08-21 13:50:00,75.17,75.18,75.13,75.13,101983.0,68.0431,68.0521,68.0069,68.0069,101983.0
2019-08-21 14:00:00,75.12,75.17,74.94,75.11,311899.0,67.9978,68.0431,67.8349,67.9887,311899.0
2019-08-21 14:10:00,75.11,75.15,75.01,75.13,122491.0,67.9887,68.025,67.8982,68.0069,122491.0
2019-08-21 14:20:00,75.13,75.14,75.09,75.12,25427.0,68.0069,68.0159,67.9706,67.9978,25427.0
2019-08-21 14:30:00,75.13,75.14,74.98,75.01,40729.0,68.0069,68.0159,67.8711,67.8982,40729.0
2019-08-21 14:40:00,75.01,75.03,74.93,74.95,38648.0,67.8982,67.9163,67.8258,67.8439,38648.0
2019-08-21 14:50:00,74.96,74.98,74.93,74.98,34733.0,67.853,67.8711,67.8258,67.8711,34733.0
2019-08-21 15:00:00,74.97,75.05,74.96,75.05,58090.0,67.862,67.9344,67.853,67.9344,58090.0
2019-08-21 15:10:00,75.05,75.07,75.01,75.07,177621.0,67.9344,67.9525,67.8982,67.9525,177621.0
2019-08-21 15:20:00,75.06,75.07,75.01,75.03,87639.0,67.9435,67.9525,67.8982,67.9163,87639.0
2019-08-21 15:30:00,75.03,75.09,75.02,75.04,124498.0,67.9163,67.9706,67.9073,67.9254,124498.0
2019-08-21 15:40:00,75.03,75.05,75.0,75.03,191175.0,67.9163,67.9344,67.8892,67.9163,191175.0
2019-08-21 15:50:00,75.03,75.09,75.0,75.03,717063.0,67.9163,67.9706,67.8892,67.9163,717063.0
2019-08-22 09:30:00,75.23,75.54,75.22,75.5,228092.0,68.0974,68.378,68.0883,68.3418,228092.0
2019-08-22 09:40:00,75.51,75.54,75.27,75.32,205999.0,68.3508,68.378,68.1336,68.1788,205999.0
2019-08-22 09:50:00,75.32,75.47,75.31,75.45,110949.0,68.1788,68.3146,68.1698,68.2965,110949.0
2019-08-22 10:00:00,75.46,75.47,75.28,75.31,155637.0,68.3056,68.3146,68.1426,68.1698,155637.0
2019-08-22 10:10:00,75.3,75.35,75.25,75.28,75028.0,68.1607,68.206,68.1155,68.1426,75028.0
2019-08-22 10:20:00,75.28,75.28,75.05,75.09,218919.0,68.1426,68.1426,67.9344,67.9706,218919.0
2019-08-22 10:30:00,75.09,75.09,74.74,74.77,325716.0,67.9706,67.9706,67.6538,67.681,325716.0
2019-08-22 10:40:00,74.78,74.83,74.61,74.8,237885.0,67.69,67.7353,67.5362,67.7081,237885.0
2019-08-22 10:50:00,74.79,74.81,74.56,74.61,127636.0,67.6991,67.7172,67.4909,67.5362,127636.0
2019-08-22 11:00:00,74.62,74.96,74.61,74.93,339131.0,67.5452,67.853,67.5362,67.8258,339131.0
2019-08-22 11:10:00,74.93,75.0,74.9,74.91,135209.0,67.8258,67.8892,67.7987,67.8077,135209.0
2019-08-22 11:20:00,74.91,74.93,74.74,74.77,182025.0,67.8077,67.8258,67.6538,67.681,182025.0
2019-08-22 11:30:00,74.77,74.89,74.77,74.86,76853.0,67.681,67.7896,67.681,67.7625,76853.0
2019-08-22 11:40:00,74.87,74.9,74.78,74.79,79638.0,67.7715,67.7987,67.69,67.6991,79638.0
2019-08-22 11:50:00,74.78,74.86,74.72,74.84,112337.0,67.69,67.7625,67.6357,67.7443,112337.0
2019-08-22 12:00:00,74.83,75.07,74.83,75.05,137239.0,67.7353,67.9525,67.7353,67.9344,137239.0
2019-08-22 12:10:00,75.05,75.12,75.03,75.11,59616.0,67.9344,67.9978,67.9163,67.9887,59616.0
2019-08-22 12:20:00,75.12,75.12,75.05,75.09,293041.0,67.9978,67.9978,67.9344,67.9706,293041.0
2019-08-22 12:30:00,75.09,75.13,75.05,75.06,53728.0,67.9706,68.0069,67.9344,67.9435,53728.0
2019-08-22 12:40:00,75.05,75.21,75.05,75.18,48232.0,67.9344,68.0793,67.9344,68.0521,48232.0
2019-08-22 12:50:00,75.19,75.22,75.12,75.12,70579.0,68.0612,68.0883,67.9978,67.9978,70579.0
2019-08-22 13:00:00,75.12,75.2,75.12,75.18,47077.0,67.9978,68.0702,67.9978,68.0521,47077.0
2019-08-22 13:10:00,75.18,75.21,75.16,75.2,40789.0,68.0521,68.0793,68.034,68.0702,40789.0
2019-08-22 13:20:00,75.21,75.31,75.2,75.28,39251.0,68.0793,68.1698,68.0702,68.1426,39251.0
2019-08-22 13:30:00,75.28,75.37,75.24,75.35,78329.0,68.1426,68.2241,68.1064,68.206,78329.0
2019-08-22 13:40:00,75.35,75.37,75.3,75.31,38990.0,68.206,68.2241,68.1607,68.1698,38990.0
2019-08-22 13:50:00,75.3,75.31,75.27,75.27,27137.0,68.1607,68.1698,68.1336,68.1336,27137.0
2019-08-22 14:00:00,75.28,75.32,75.18,75.18,49018.0,68.1426,68.1788,68.0521,68.0521,49018.0
2019-08-22 14:10:00,75.19,75.23,75.17,75.22,162635.0,68.0612,68.0974,68.0431,68.0883,162635.0
2019-08-22 14:20:00,75.22,75.22,75.14,75.16,133652.0,68.0883,68.0883,68.0159,68.034,133652.0
2019-08-22 14:30:00,75.16,75.19,75.14,75.16,157056.0,68.034,68.0612,68.0159,68.034,157056.0
2019-08-22 14:40:00,75.17,75.28,75.15,75.22,219651.0,68.0431,68.1426,68.025,68.0883,219651.0
2019-08-22 14:50:00,75.22,75.25,75.19,75.24,84597.0,68.0883,68.1155,68.0612,68.1064,84597.0
2019-08-22 15:00:00,75.24,75.26,75.19,75.21,139628.0,68.1064,68.1245,68.0612,68.0793,139628.0
2019-08-22 15:10:00,75.2,75.2,75.06,75.1,95075.0,68.0702,68.0702,67.9435,67.9797,95075.0
2019-08-22 15:20:00,75.11,75.16,75.09,75.15,100339.0,67.9887,68.034,67.9706,68.025,100339.0
2019-08-22 15:30:00,75.14,75.2,75.14,75.2,99885.0,68.0159,68.0702,68.0159,68.0702,99885.0
2019-08-22 15:40:00,75.2,75.26,75.19,75.25,112877.0,68.0702,68.1245,68.0612,68.1155,112877.0
2019-08-22 15:50:00,75.25,75.39,75.1,75.13,570625.0,68.1155,68.2422,67.9797,68.0069,570625.0
2019-08-23 09:30:00,74.66,74.74,74.53,74.55,836264.0,67.5814,67.6538,67.4637,67.4818,836264.0
2019-08-23 09:40:00,74.56,74.67,74.48,74.49,290849.0,67.4909,67.5905,67.4185,67.4275,290849.0
2019-08-23 09:50:00,74.47,74.77,74.4,74.77,192531.0,67.4094,67.681,67.3461,67.681,192531.0
2019-08-23 10:00:00,74.77,75.07,74.66,74.82,1200653.0,67.681,67.9525,67.5814,67.7262,1200653.0
2019-08-23 10:10:00,74.82,74.88,74.63,74.87,831202.0,67.7262,67.7806,67.5543,67.7715,831202.0
2019-08-23 10:20:00,74.86,74.88,74.73,74.79,403806.0,67.7625,67.7806,67.6448,67.6991,403806.0
2019-08-23 10:30:00,74.78,75.15,74.75,75.15,354987.0,67.69,68.025,67.6629,68.025,354987.0
2019-08-23 10:40:00,75.16,75.22,74.91,74.93,670310.0,68.034,68.0883,67.8077,67.8258,670310.0
2019-08-23 10:50:00,74.94,75.2,74.9,74.94,434383.0,67.8349,68.0702,67.7987,67.8349,434383.0
2019-08-23 11:00:00,74.96,75.01,73.78,73.79,2420308.0,67.853,67.8982,66.7848,66.7939,2420308.0
2019-08-23 11:10:00,73.78,74.09,73.69,74.07,1952303.0,66.7848,67.0655,66.7034,67.0474,1952303.0
2019-08-23 11:20:00,74.07,74.08,73.86,73.95,484279.0,67.0474,67.0564,66.8573,66.9387,484279.0
2019-08-23 11:30:00,73.96,74.01,73.7,73.79,421621.0,66.9478,66.993,66.7124,66.7939,421621.0
2019-08-23 11:40:00,73.78,73.83,73.66,73.69,516192.0,66.7848,66.8301,66.6762,66.7034,516192.0
2019-08-23 11:50:00,73.68,73.79,73.51,73.55,278459.0,66.6943,66.7939,66.5404,66.5767,278459.0
2019-08-23 12:00:00,73.55,73.63,73.44,73.57,666789.0,66.5767,66.6491,66.4771,66.5948,666789.0
2019-08-23 12:10:00,73.55,73.82,73.48,73.8,298764.0,66.5767,66.8211,66.5133,66.803,298764.0
2019-08-23 12:20:00,73.8,73.83,73.57,73.57,233554.0,66.803,66.8301,66.5948,66.5948,233554.0
2019-08-23 12:30:00,73.57,73.78,73.57,73.71,270744.0,66.5948,66.7848,66.5948,66.7215,270744.0
2019-08-23 12:40:00,73.69,73.71,73.52,73.52,139256.0,66.7034,66.7215,66.5495,66.5495,139256.0
2019-08-23 12:50:00,73.52,73.57,73.41,73.48,372484.0,66.5495,66.5948,66.4499,66.5133,372484.0
2019-08-23 13:00:00,73.47,73.49,73.32,73.34,267596.0,66.5042,66.5223,66.3685,66.3866,267596.0
2019-08-23 13:10:00,73.34,73.53,73.31,73.34,738631.0,66.3866,66.5586,66.3594,66.3866,738631.0
2019-08-23 13:20:00,73.34,73.36,73.22,73.28,466167.0,66.3866,66.4047,66.2779,66.3323,466167.0
2019-08-23 13:30:00,73.29,73.54,73.26,73.52,596127.0,66.3413,66.5676,66.3141,66.5495,596127.0
2019-08-23 13:40:00,73.52,73.62,73.43,73.53,1034290.0,66.5495,66.64,66.468,66.5586,1034290.0
2019-08-23 13:50:00,73.53,73.65,73.52,73.55,724403.0,66.5586,66.6672,66.5495,66.5767,724403.0
2019-08-23 14:00:00,73.55,73.55,73.41,73.45,525794.0,66.5767,66.5767,66.4499,66.4861,525794.0
2019-08-23 14:10:00,73.45,73.51,73.42,73.46,675800.0,66.4861,66.5404,66.459,66.4952,675800.0
2019-08-23 14:20:00,73.46,73.5,73.36,73.41,679613.0,66.4952,66.5314,66.4047,66.4499,679613.0
2019-08-23 14:30:00,73.42,73.49,73.33,73.34,313847.0,66.459,66.5223,66.3775,66.3866,313847.0
2019-08-23 14:40:00,73.34,73.43,73.17,73.22,551548.0,66.3866,66.468,66.2327,66.2779,551548.0
2019-08-23 14:50:00,73.22,73.41,73.19,73.4,286580.0,66.2779,66.4499,66.2508,66.4409,286580.0
2019-08-23 15:00:00,73.4,73.53,73.34,73.42,225824.0,66.4409,66.5586,66.3866,66.459,225824.0
2019-08-23 15:10:00,73.41,73.43,73.23,73.34,595208.0,66.4499,66.468,66.287,66.3866,595208.0
2019-08-23 15:20:00,73.35,73.39,73.24,73.26,324412.0,66.3956,66.4318,66.296,66.3141,324412.0
2019-08-23 15:30:00,73.27,73.3,73.18,73.2,598930.0,66.3232,66.3504,66.2417,66.2598,598930.0
2019-08-23 15:40:00,73.2,73.22,73.07,73.07,854240.0,66.2598,66.2779,66.1422,66.1422,854240.0
2019-08-23 15:50:00,73.06,73.13,72.77,73.12,1996399.0,66.1331,66.1965,65.8706,66.1874,1996399.0
2019-08-26 09:30:00,73.97,74.09,73.64,73.7,844476.0,66.9568,67.0655,66.6581,66.7124,844476.0
2019-08-26 09:40:00,73.7,73.74,73.17,73.23,441129.0,66.7124,66.7486,66.2327,66.287,441129.0
2019-08-26 09:50:00,73.23,73.42,73.18,73.41,636839.0,66.287,66.459,66.2417,66.4499,636839.0
2019-08-26 10:00:00,73.42,73.47,73.19,73.19,436623.0,66.459,66.5042,66.2508,66.2508,436623.0
2019-08-26 10:10:00,73.18,73.21,73.02,73.09,443805.0,66.2417,66.2689,66.0969,66.1603,443805.0
2019-08-26 10:20:00,73.11,73.19,73.05,73.15,597592.0,66.1784,66.2508,66.1241,66.2146,597592.0
2019-08-26 10:30:00,73.15,73.22,73.07,73.18,720807.0,66.2146,66.2779,66.1422,66.2417,720807.0
2019-08-26 10:40:00,73.17,73.27,73.03,73.24,419899.0,66.2327,66.3232,66.106,66.296,419899.0
2019-08-26 10:50:00,73.24,73.36,73.2,73.25,342709.0,66.296,66.4047,66.2598,66.3051,342709.0
2019-08-26 11:00:00,73.24,73.38,73.22,73.34,315623.0,66.296,66.4228,66.2779,66.3866,315623.0
2019-08-26 11:10:00,73.34,73.54,73.3,73.4,447291.0,66.3866,66.5676,66.3504,66.4409,447291.0
2019-08-26 11:20:00,73.4,73.53,73.38,73.47,190704.0,66.4409,66.5586,66.4228,66.5042,190704.0
2019-08-26 11:30:00,73.47,73.52,73.4,73.46,232080.0,66.5042,66.5495,66.4409,66.4952,232080.0
2019-08-26 11:40:00,73.47,73.49,73.32,73.4,164578.0,66.5042,66.5223,66.3685,66.4409,164578.0
2019-08-26 11:50:00,73.41,73.48,73.36,73.47,91344.0,66.4499,66.5133,66.4047,66.5042,91344.0
2019-08-26 12:00:00,73.48,73.6,73.42,73.56,156837.0,66.5133,66.6219,66.459,66.5857,156837.0
2019-08-26 12:10:00,73.56,73.58,73.46,73.46,82668.0,66.5857,66.6038,66.4952,66.4952,82668.0
2019-08-26 12:20:00,73.47,73.74,73.47,73.68,220281.0,66.5042,66.7486,66.5042,66.6943,220281.0
2019-08-26 12:30:00,73.69,73.7,73.62,73.64,102841.0,66.7034,66.7124,66.64,66.6581,102841.0
2019-08-26 12:40:00,73.64,73.66,73.61,73.64,63358.0,66.6581,66.6762,66.631,66.6581,63358.0
2019-08-26 12:50:00,73.64,73.71,73.62,73.67,54637.0,66.6581,66.7215,66.64,66.6853,54637.0
2019-08-26 13:00:00,73.67,73.79,73.67,73.79,64529.0,66.6853,66.7939,66.6853,66.7939,64529.0
2019-08-26 13:10:00,73.79,73.79,73.63,73.65,170254.0,66.7939,66.7939,66.6491,66.6672,170254.0
2019-08-26 13:20:00,73.65,73.66,73.61,73.64,53713.0,66.6672,66.6762,66.631,66.6581,53713.0
2019-08-26 13:30:00,73.64,73.65,73.56,73.61,187470.0,66.6581,66.6672,66.5857,66.631,187470.0
2019-08-26 13:40:00,73.61,73.61,73.53,73.54,63212.0,66.631,66.631,66.5586,66.5676,63212.0
2019-08-26 13:50:00,73.54,73.56,73.48,73.52,50006.0,66.5676,66.5857,66.5133,66.5495,50006.0
2019-08-26 14:00:00,73.53,73.54,73.35,73.37,383472.0,66.5586,66.5676,66.3956,66.4137,383472.0
2019-08-26 14:10:00,73.37,73.41,73.34,73.37,129962.0,66.4137,66.4499,66.3866,66.4137,129962.0
2019-08-26 14:20:00,73.37,73.4,73.28,73.34,822738.0,66.4137,66.4409,66.3323,66.3866,822738.0
2019-08-26 14:30:00,73.34,73.45,73.32,73.41,106312.0,66.3866,66.4861,66.3685,66.4499,106312.0
2019-08-26 14:40:00,73.41,73.46,73.39,73.41,86293.0,66.4499,66.4952,66.4318,66.4499,86293.0
2019-08-26 14:50:00,73.42,73.43,73.34,73.38,295387.0,66.459,66.468,66.3866,66.4228,295387.0
2019-08-26 15:00:00,73.38,73.53,73.32,73.36,270268.0,66.4228,66.5586,66.3685,66.4047,270268.0
2019-08-26 15:10:00,73.36,73.5,73.33,73.46,162166.0,66.4047,66.5314,66.3775,66.4952,162166.0
2019-08-26 15:20:00,73.46,73.46,73.38,73.39,111670.0,66.4952,66.4952,66.4228,66.4318,111670.0
2019-08-26 15:30:00,73.4,73.48,73.37,73.4,214177.0,66.4409,66.5133,66.4137,66.4409,214177.0
2019-08-26 15:40:00,73.39,73.43,73.35,73.37,253155.0,66.4318,66.468,66.3956,66.4137,253155.0
2019-08-26 15:50:00,73.37,73.68,73.37,73.65,941106.0,66.4137,66.6943,66.4137,66.6672,941106.0
2019-08-27 09:30:00,74.05,74.09,73.87,73.91,296903.0,67.0292,67.0655,66.8663,66.9025,296903.0
2019-08-27 09:40:00,73.91,73.98,73.79,73.89,377687.0,66.9025,66.9659,66.7939,66.8844,377687.0
2019-08-27 09:50:00,73.88,73.88,73.67,73.77,219004.0,66.8754,66.8754,66.6853,66.7758,219004.0
2019-08-27 10:00:00,73.77,73.88,73.74,73.82,284522.0,66.7758,66.8754,66.7486,66.8211,284522.0
2019-08-27 10:10:00,73.82,73.87,73.77,73.87,184122.0,66.8211,66.8663,66.7758,66.8663,184122.0
2019-08-27 10:20:00,73.88,73.94,73.77,73.78,303062.0,66.8754,66.9297,66.7758,66.7848,303062.0
2019-08-27 10:30:00,73.77,73.9,73.76,73.83,148909.0,66.7758,66.8935,66.7667,66.8301,148909.0
2019-08-27 10:40:00,73.83,73.86,73.69,73.69,147864.0,66.8301,66.8573,66.7034,66.7034,147864.0
2019-08-27 10:50:00,73.7,73.75,73.62,73.63,92158.0,66.7124,66.7577,66.64,66.6491,92158.0
2019-08-27 11:00:00,73.64,73.71,73.62,73.63,112364.0,66.6581,66.7215,66.64,66.6491,112364.0
2019-08-27 11:10:00,73.63,73.63,73.44,73.45,422883.0,66.6491,66.6491,66.4771,66.4861,422883.0
2019-08-27 11:20:00,73.46,73.52,73.41,73.43,225736.0,66.4952,66.5495,66.4499,66.468,225736.0
2019-08-27 11:30:00,73.42,73.55,73.41,73.52,133370.0,66.459,66.5767,66.4499,66.5495,133370.0
2019-08-27 11:40:00,73.51,73.59,73.47,73.58,186183.0,66.5404,66.6129,66.5042,66.6038,186183.0
2019-08-27 11:50:00,73.59,73.59,73.4,73.41,246733.0,66.6129,66.6129,66.4409,66.4499,246733.0
2019-08-27 12:00:00,73.4,73.44,73.26,73.32,468993.0,66.4409,66.4771,66.3141,66.3685,468993.0
2019-08-27 12:10:00,73.33,73.39,73.31,73.35,103144.0,66.3775,66.4318,66.3594,66.3956,103144.0
2019-08-27 12:20:00,73.35,73.47,73.34,73.42,74785.0,66.3956,66.5042,66.3866,66.459,74785.0
2019-08-27 12:30:00,73.41,73.46,73.21,73.21,184269.0,66.4499,66.4952,66.2689,66.2689,184269.0
2019-08-27 12:40:00,73.21,73.31,73.19,73.29,239837.0,66.2689,66.3594,66.2508,66.3413,239837.0
2019-08-27 12:50:00,73.28,73.3,73.13,73.16,129093.0,66.3323,66.3504,66.1965,66.2236,129093.0
2019-08-27 13:00:00,73.16,73.27,73.1,73.21,172625.0,66.2236,66.3232,66.1693,66.2689,172625.0
2019-08-27 13:10:00,73.2,73.23,73.12,73.23,91425.0,66.2598,66.287,66.1874,66.287,91425.0
2019-08-27 13:20:00,73.22,73.35,73.22,73.33,276946.0,66.2779,66.3956,66.2779,66.3775,276946.0
2019-08-27 13:30:00,73.33,73.56,73.28,73.44,474220.0,66.3775,66.5857,66.3323,66.4771,474220.0
2019-08-27 13:40:00,73.44,73.5,73.44,73.45,88848.0,66.4771,66.5314,66.4771,66.4861,88848.0
2019-08-27 13:50:00,73.46,73.51,73.41,73.51,124767.0,66.4952,66.5404,66.4499,66.5404,124767.0
2019-08-27 14:00:00,73.5,73.55,73.39,73.39,109765.0,66.5314,66.5767,66.4318,66.4318,109765.0
2019-08-27 14:10:00,73.4,73.42,73.29,73.36,227347.0,66.4409,66.459,66.3413,66.4047,227347.0
2019-08-27 14:20:00,73.36,73.4,73.33,73.37,147699.0,66.4047,66.4409,66.3775,66.4137,147699.0
2019-08-27 14:30:00,73.37,73.37,73.3,73.35,90199.0,66.4137,66.4137,66.3504,66.3956,90199.0
2019-08-27 14:40:00,73.37,73.4,73.27,73.38,227180.0,66.4137,66.4409,66.3232,66.4228,227180.0
2019-08-27 14:50:00,73.38,73.56,73.37,73.52,187151.0,66.4228,66.5857,66.4137,66.5495,187151.0
2019-08-27 15:00:00,73.53,73.68,73.52,73.59,152151.0,66.5586,66.6943,66.5495,66.6129,152151.0
2019-08-27 15:10:00,73.6,73.6,73.46,73.5,104942.0,66.6219,66.6219,66.4952,66.5314,104942.0
2019-08-27 15:20:00,73.5,73.5,73.43,73.43,128568.0,66.5314,66.5314,66.468,66.468,128568.0
2019-08-27 15:30:00,73.43,73.45,73.35,73.42,231568.0,66.468,66.4861,66.3956,66.459,231568.0
2019-08-27 15:40:00,73.42,73.5,73.4,73.48,272392.0,66.459,66.5314,66.4409,66.5133,272392.0
2019-08-27 15:50:00,73.48,73.48,73.29,73.29,1097132.0,66.5133,66.5133,66.3413,66.3413,1097132.0
2019-08-28 09:30:00,73.08,73.21,72.77,72.97,483054.0,66.1512,66.2689,65.8706,66.0516,483054.0
2019-08-28 09:40:00,72.95,73.24,72.89,73.22,241117.0,66.0335,66.296,65.9792,66.2779,241117.0
2019-08-28 09:50:00,73.22,73.49,73.21,73.44,159611.0,66.2779,66.5223,66.2689,66.4771,159611.0
2019-08-28 10:00:00,73.45,73.57,73.41,73.49,277960.0,66.4861,66.5948,66.4499,66.5223,277960.0
2019-08-28 10:10:00,73.5,73.5,73.37,73.38,121014.0,66.5314,66.5314,66.4137,66.4228,121014.0
2019-08-28 10:20:00,73.39,73.45,73.35,73.38,114220.0,66.4318,66.4861,66.3956,66.4228,114220.0
2019-08-28 10:30:00,73.38,73.55,73.37,73.51,198582.0,66.4228,66.5767,66.4137,66.5404,198582.0
2019-08-28 10:40:00,73.51,73.76,73.5,73.73,276713.0,66.5404,66.7667,66.5314,66.7396,276713.0
2019-08-28 10:50:00,73.73,73.83,73.69,73.7,483704.0,66.7396,66.8301,66.7034,66.7124,483704.0
2019-08-28 11:00:00,73.71,73.79,73.67,73.78,227125.0,66.7215,66.7939,66.6853,66.7848,227125.0
2019-08-28 11:10:00,73.78,73.86,73.74,73.81,147427.0,66.7848,66.8573,66.7486,66.812,147427.0
2019-08-28 11:20:00,73.81,74.13,73.79,74.09,863276.0,66.812,67.1017,66.7939,67.0655,863276.0
2019-08-28 11:30:00,74.09,74.13,74.02,74.06,298692.0,67.0655,67.1017,67.0021,67.0383,298692.0
2019-08-28 11:40:00,74.06,74.16,74.06,74.09,160819.0,67.0383,67.1288,67.0383,67.0655,160819.0
2019-08-28 11:50:00,74.1,74.16,74.01,74.03,118233.0,67.0745,67.1288,66.993,67.0111,118233.0
2019-08-28 12:00:00,74.03,74.04,73.99,74.01,85288.0,67.0111,67.0202,66.9749,66.993,85288.0
2019-08-28 12:10:00,74.01,74.08,73.95,74.08,133179.0,66.993,67.0564,66.9387,67.0564,133179.0
2019-08-28 12:20:00,74.07,74.08,73.97,73.98,68462.0,67.0474,67.0564,66.9568,66.9659,68462.0
2019-08-28 12:30:00,73.98,74.02,73.9,73.95,274766.0,66.9659,67.0021,66.8935,66.9387,274766.0
2019-08-28 12:40:00,73.94,73.99,73.92,73.98,144857.0,66.9297,66.9749,66.9116,66.9659,144857.0
2019-08-28 12:50:00,73.98,74.11,73.96,74.1,168129.0,66.9659,67.0836,66.9478,67.0745,168129.0
2019-08-28 13:00:00,74.1,74.11,74.0,74.02,95746.0,67.0745,67.0836,66.984,67.0021,95746.0
2019-08-28 13:10:00,74.02,74.02,73.91,73.97,125076.0,67.0021,67.0021,66.9025,66.9568,125076.0
2019-08-28 13:20:00,73.97,74.04,73.97,74.03,80619.0,66.9568,67.0202,66.9568,67.0111,80619.0
2019-08-28 13:30:00,74.03,74.09,74.0,74.07,59871.0,67.0111,67.0655,66.984,67.0474,59871.0
2019-08-28 13:40:00,74.08,74.09,74.02,74.06,58469.0,67.0564,67.0655,67.0021,67.0383,58469.0
2019-08-28 13:50:00,74.06,74.06,73.99,74.03,59422.0,67.0383,67.0383,66.9749,67.0111,59422.0
2019-08-28 14:00:00,74.02,74.05,74.01,74.04,60833.0,67.0021,67.0292,66.993,67.0202,60833.0
2019-08-28 14:10:00,74.04,74.05,73.99,74.04,67797.0,67.0202,67.0292,66.9749,67.0202,67797.0
2019-08-28 14:20:00,74.05,74.09,74.03,74.08,75063.0,67.0292,67.0655,67.0111,67.0564,75063.0
2019-08-28 14:30:00,74.08,74.15,74.06,74.13,1293084.0,67.0564,67.1198,67.0383,67.1017,1293084.0
2019-08-28 14:40:00,74.13,74.14,74.06,74.14,323425.0,67.1017,67.1107,67.0383,67.1107,323425.0
2019-08-28 14:50:00,74.13,74.16,74.12,74.16,216977.0,67.1017,67.1288,67.0926,67.1288,216977.0
2019-08-28 15:00:00,74.17,74.17,74.12,74.15,185647.0,67.1379,67.1379,67.0926,67.1198,185647.0
2019-08-28 15:10:00,74.15,74.18,74.1,74.17,368435.0,67.1198,67.1469,67.0745,67.1379,368435.0
2019-08-28 15:20:00,74.17,74.17,74.02,74.02,773527.0,67.1379,67.1379,67.0021,67.0021,773527.0
2019-08-28 15:30:00,74.02,74.08,73.97,74.04,229365.0,67.0021,67.0564,66.9568,67.0202,229365.0
2019-08-28 15:40:00,74.04,74.11,74.02,74.08,265124.0,67.0202,67.0836,67.0021,67.0564,265124.0
2019-08-28 15:50:00,74.09,74.15,74.05,74.12,1379963.0,67.0655,67.1198,67.0292,67.0926,1379963.0
2019-08-29 09:30:00,75.0,75.31,74.81,75.15,681985.0,67.8892,68.1698,67.7172,68.025,681985.0
2019-08-29 09:40:00,75.15,75.17,75.0,75.12,498900.0,68.025,68.0431,67.8892,67.9978,498900.0
2019-08-29 09:50:00,75.13,75.21,75.08,75.2,222613.0,68.0069,68.0793,67.9616,68.0702,222613.0
2019-08-29 10:00:00,75.19,75.21,75.07,75.17,199701.0,68.0612,68.0793,67.9525,68.0431,199701.0
2019-08-29 10:10:00,75.16,75.17,75.01,75.03,328768.0,68.034,68.0431,67.8982,67.9163,328768.0
2019-08-29 10:20:00,75.03,75.14,75.01,75.07,203871.0,67.9163,68.0159,67.8982,67.9525,203871.0
2019-08-29 10:30:00,75.07,75.07,74.7,74.92,486448.0,67.9525,67.9525,67.6176,67.8168,486448.0
2019-08-29 10:40:00,74.92,75.05,74.88,74.95,244400.0,67.8168,67.9344,67.7806,67.8439,244400.0
2019-08-29 10:50:00,74.95,75.09,74.95,75.09,79820.0,67.8439,67.9706,67.8439,67.9706,79820.0
2019-08-29 11:00:00,75.09,75.11,75.01,75.1,112388.0,67.9706,67.9887,67.8982,67.9797,112388.0
2019-08-29 11:10:00,75.1,75.21,75.09,75.2,60224.0,67.9797,68.0793,67.9706,68.0702,60224.0
2019-08-29 11:20:00,75.21,75.26,75.18,75.23,71013.0,68.0793,68.1245,68.0521,68.0974,71013.0
2019-08-29 11:30:00,75.23,75.43,75.22,75.41,752851.0,68.0974,68.2784,68.0883,68.2603,752851.0
2019-08-29 11:40:00,75.41,75.5,75.4,75.5,373970.0,68.2603,68.3418,68.2513,68.3418,373970.0
2019-08-29 11:50:00,75.5,75.5,75.38,75.43,173696.0,68.3418,68.3418,68.2332,68.2784,173696.0
2019-08-29 12:00:00,75.44,75.45,75.37,75.39,106425.0,68.2875,68.2965,68.2241,68.2422,106425.0
2019-08-29 12:10:00,75.4,75.45,75.39,75.43,102858.0,68.2513,68.2965,68.2422,68.2784,102858.0
2019-08-29 12:20:00,75.44,75.44,75.39,75.41,52221.0,68.2875,68.2875,68.2422,68.2603,52221.0
2019-08-29 12:30:00,75.41,75.53,75.4,75.52,267051.0,68.2603,68.3689,68.2513,68.3599,267051.0
2019-08-29 12:40:00,75.52,75.53,75.44,75.45,239068.0,68.3599,68.3689,68.2875,68.2965,239068.0
2019-08-29 12:50:00,75.45,75.5,75.42,75.47,67061.0,68.2965,68.3418,68.2694,68.3146,67061.0
2019-08-29 13:00:00,75.47,75.5,75.44,75.46,32013.0,68.3146,68.3418,68.2875,68.3056,32013.0
2019-08-29 13:10:00,75.45,75.47,75.42,75.46,42804.0,68.2965,68.3146,68.2694,68.3056,42804.0
2019-08-29 13:20:00,75.47,75.47,75.41,75.42,71125.0,68.3146,68.3146,68.2603,68.2694,71125.0
2019-08-29 13:30:00,75.42,75.56,75.36,75.53,791711.0,68.2694,68.3961,68.215,68.3689,791711.0
2019-08-29 13:40:00,75.53,75.56,75.48,75.49,346187.0,68.3689,68.3961,68.3237,68.3327,346187.0
2019-08-29 13:50:00,75.49,75.54,75.47,75.47,123463.0,68.3327,68.378,68.3146,68.3146,123463.0
2019-08-29 14:00:00,75.48,75.55,75.48,75.55,120052.0,68.3237,68.387,68.3237,68.387,120052.0
2019-08-29 14:10:00,75.54,75.58,75.45,75.48,162351.0,68.378,68.4142,68.2965,68.3237,162351.0
2019-08-29 14:20:00,75.48,75.59,75.45,75.58,268464.0,68.3237,68.4232,68.2965,68.4142,268464.0
2019-08-29 14:30:00,75.58,75.62,75.56,75.57,100894.0,68.4142,68.4504,68.3961,68.4051,100894.0
2019-08-29 14:40:00,75.58,75.6,75.52,75.54,56457.0,68.4142,68.4323,68.3599,68.378,56457.0
2019-08-29 14:50:00,75.54,75.54,75.49,75.53,90226.0,68.378,68.378,68.3327,68.3689,90226.0
2019-08-29 15:00:00,75.52,75.52,75.42,75.48,207622.0,68.3599,68.3599,68.2694,68.3237,207622.0
2019-08-29 15:10:00,75.48,75.51,75.45,75.47,94184.0,68.3237,68.3508,68.2965,68.3146,94184.0
2019-08-29 15:20:00,75.47,75.48,75.39,75.41,116103.0,68.3146,68.3237,68.2422,68.2603,116103.0
2019-08-29 15:30:00,75.41,75.51,75.41,75.51,198691.0,68.2603,68.3508,68.2603,68.3508,198691.0
2019-08-29 15:40:00,75.51,75.55,75.46,75.53,249239.0,68.3508,68.387,68.3056,68.3689,249239.0
2019-08-29 15:50:00,75.53,75.56,75.41,75.45,818769.0,68.3689,68.3961,68.2603,68.2965,818769.0
2019-08-30 09:30:00,75.95,76.16,75.93,76.09,514762.0,68.7491,68.9392,68.731,68.8758,514762.0
2019-08-30 09:40:00,76.1,76.16,76.05,76.09,347163.0,68.8849,68.9392,68.8396,68.8758,347163.0
2019-08-30 09:50:00,76.09,76.12,76.0,76.02,256130.0,68.8758,68.903,68.7944,68.8125,256130.0
2019-08-30 10:00:00,76.03,76.24,76.0,76.21,176639.0,68.8215,69.0116,68.7944,68.9845,176639.0
2019-08-30 10:10:00,76.21,76.26,76.12,76.14,85764.0,68.9845,69.0297,68.903,68.9211,85764.0
2019-08-30 10:20:00,76.14,76.14,76.05,76.13,192565.0,68.9211,68.9211,68.8396,68.912,192565.0
2019-08-30 10:30:00,76.13,76.2,76.1,76.12,102615.0,68.912,68.9754,68.8849,68.903,102615.0
2019-08-30 10:40:00,76.13,76.16,76.08,76.14,109522.0,68.912,68.9392,68.8668,68.9211,109522.0
2019-08-30 10:50:00,76.14,76.15,76.03,76.03,85771.0,68.9211,68.9301,68.8215,68.8215,85771.0
2019-08-30 11:00:00,76.02,76.05,75.89,75.91,205303.0,68.8125,68.8396,68.6948,68.7129,205303.0
2019-08-30 11:10:00,75.91,75.93,75.65,75.69,192543.0,68.7129,68.731,68.4776,68.5138,192543.0
2019-08-30 11:20:00,75.69,75.74,75.6,75.72,155671.0,68.5138,68.559,68.4323,68.5409,155671.0
2019-08-30 11:30:00,75.72,75.9,75.72,75.83,141543.0,68.5409,68.7038,68.5409,68.6405,141543.0
2019-08-30 11:40:00,75.83,75.93,75.8,75.92,106408.0,68.6405,68.731,68.6133,68.722,106408.0
2019-08-30 11:50:00,75.92,75.93,75.83,75.86,73893.0,68.722,68.731,68.6405,68.6676,73893.0
2019-08-30 12:00:00,75.87,75.92,75.82,75.84,90945.0,68.6767,68.722,68.6314,68.6495,90945.0
2019-08-30 12:10:00,75.84,75.95,75.82,75.94,118800.0,68.6495,68.7491,68.6314,68.7401,118800.0
2019-08-30 12:20:00,75.94,75.96,75.91,75.93,92787.0,68.7401,68.7582,68.7129,68.731,92787.0
2019-08-30 12:30:00,75.93,75.97,75.87,75.93,280170.0,68.731,68.7672,68.6767,68.731,280170.0
2019-08-30 12:40:00,75.93,76.0,75.92,75.97,78951.0,68.731,68.7944,68.722,68.7672,78951.0
2019-08-30 12:50:00,75.97,76.03,75.92,75.99,93676.0,68.7672,68.8215,68.722,68.7853,93676.0
2019-08-30 13:00:00,75.98,76.01,75.9,75.94,160863.0,68.7763,68.8034,68.7038,68.7401,160863.0
2019-08-30 13:10:00,75.94,75.95,75.86,75.9,109226.0,68.7401,68.7491,68.6676,68.7038,109226.0
2019-08-30 13:20:00,75.89,75.91,75.85,75.87,51988.0,68.6948,68.7129,68.6586,68.6767,51988.0
2019-08-30 13:30:00,75.87,75.9,75.82,75.84,47118.0,68.6767,68.7038,68.6314,68.6495,47118.0
2019-08-30 13:40:00,75.83,75.85,75.8,75.84,62275.0,68.6405,68.6586,68.6133,68.6495,62275.0
2019-08-30 13:50:00,75.84,75.87,75.82,75.84,82122.0,68.6495,68.6767,68.6314,68.6495,82122.0
2019-08-30 14:00:00,75.85,75.91,75.85,75.91,75003.0,68.6586,68.7129,68.6586,68.7129,75003.0
2019-08-30 14:10:00,75.91,75.97,75.87,75.95,58839.0,68.7129,68.7672,68.6767,68.7491,58839.0
2019-08-30 14:20:00,75.95,75.96,75.87,75.91,72504.0,68.7491,68.7582,68.6767,68.7129,72504.0
2019-08-30 14:30:00,75.91,75.96,75.85,75.87,109170.0,68.7129,68.7582,68.6586,68.6767,109170.0
2019-08-30 14:40:00,75.86,75.86,75.74,75.75,104436.0,68.6676,68.6676,68.559,68.5681,104436.0
2019-08-30 14:50:00,75.76,75.78,75.69,75.73,80625.0,68.5771,68.5952,68.5138,68.55,80625.0
2019-08-30 15:00:00,75.74,75.79,75.67,75.73,121838.0,68.559,68.6043,68.4957,68.55,121838.0
2019-08-30 15:10:00,75.72,75.73,75.61,75.63,527328.0,68.5409,68.55,68.4413,68.4594,527328.0
2019-08-30 15:20:00,75.63,75.81,75.63,75.77,192932.0,68.4594,68.6224,68.4594,68.5862,192932.0
2019-08-30 15:30:00,75.78,75.84,75.74,75.75,210674.0,68.5952,68.6495,68.559,68.5681,210674.0
2019-08-30 15:40:00,75.75,75.79,75.7,75.75,122037.0,68.5681,68.6043,68.5228,68.5681,122037.0
2019-08-30 15:50:00,75.76,75.91,75.75,75.75,1243561.0,68.5771,68.7129,68.5681,68.5681,1243561.0
2019-09-03 09:30:00,75.04,75.06,74.72,74.87,719295.0,67.9254,67.9435,67.6357,67.7715,719295.0
2019-09-03 09:40:00,74.87,75.06,74.81,74.96,619255.0,67.7715,67.9435,67.7172,67.853,619255.0
2019-09-03 09:50:00,74.97,75.2,74.97,75.15,384809.0,67.862,68.0702,67.862,68.025,384809.0
2019-09-03 10:00:00,75.13,75.15,74.34,74.48,1581495.0,68.0069,68.025,67.2918,67.4185,1581495.0
2019-09-03 10:10:00,74.48,74.59,74.36,74.49,569615.0,67.4185,67.5181,67.3099,67.4275,569615.0
2019-09-03 10:20:00,74.5,74.55,74.31,74.54,413383.0,67.4366,67.4818,67.2646,67.4728,413383.0
2019-09-03 10:30:00,74.53,74.54,74.35,74.41,266299.0,67.4637,67.4728,67.3008,67.3551,266299.0
2019-09-03 10:40:00,74.41,74.69,74.4,74.61,513562.0,67.3551,67.6086,67.3461,67.5362,513562.0
2019-09-03 10:50:00,74.6,74.71,74.59,74.66,199413.0,67.5271,67.6267,67.5181,67.5814,199413.0
2019-09-03 11:00:00,74.66,74.66,74.51,74.53,125115.0,67.5814,67.5814,67.4456,67.4637,125115.0
2019-09-03 11:10:00,74.53,74.53,74.33,74.44,144945.0,67.4637,67.4637,67.2827,67.3823,144945.0
2019-09-03 11:20:00,74.44,74.6,74.42,74.54,207051.0,67.3823,67.5271,67.3642,67.4728,207051.0
2019-09-03 11:30:00,74.55,74.65,74.46,74.6,185405.0,67.4818,67.5724,67.4004,67.5271,185405.0
2019-09-03 11:40:00,74.6,74.73,74.55,74.7,117487.0,67.5271,67.6448,67.4818,67.6176,117487.0
2019-09-03 11:50:00,74.71,74.71,74.55,74.55,155339.0,67.6267,67.6267,67.4818,67.4818,155339.0
2019-09-03 12:00:00,74.56,74.63,74.53,74.56,165390.0,67.4909,67.5543,67.4637,67.4909,165390.0
2019-09-03 12:10:00,74.57,74.64,74.55,74.63,215264.0,67.4999,67.5633,67.4818,67.5543,215264.0
2019-09-03 12:20:00,74.63,74.66,74.53,74.56,109639.0,67.5543,67.5814,67.4637,67.4909,109639.0
2019-09-03 12:30:00,74.56,74.56,74.45,74.54,75856.0,67.4909,67.4909,67.3913,67.4728,75856.0
2019-09-03 12:40:00,74.53,74.59,74.47,74.56,75599.0,67.4637,67.5181,67.4094,67.4909,75599.0
2019-09-03 12:50:00,74.56,74.56,74.42,74.43,103598.0,67.4909,67.4909,67.3642,67.3732,103598.0
2019-09-03 13:00:00,74.42,74.48,74.35,74.41,191861.0,67.3642,67.4185,67.3008,67.3551,191861.0
2019-09-03 13:10:00,74.41,74.45,74.36,74.41,67025.0,67.3551,67.3913,67.3099,67.3551,67025.0
2019-09-03 13:20:00,74.41,74.42,74.33,74.41,83174.0,67.3551,67.3642,67.2827,67.3551,83174.0
2019-09-03 13:30:00,74.41,74.43,74.32,74.37,108167.0,67.3551,67.3732,67.2736,67.3189,108167.0
2019-09-03 13:40:00,74.36,74.37,74.27,74.35,121332.0,67.3099,67.3189,67.2284,67.3008,121332.0
2019-09-03 13:50:00,74.35,74.36,74.26,74.32,120267.0,67.3008,67.3099,67.2193,67.2736,120267.0
2019-09-03 14:00:00,74.32,74.43,74.31,74.39,259161.0,67.2736,67.3732,67.2646,67.337,259161.0
2019-09-03 14:10:00,74.39,74.45,74.37,74.38,125101.0,67.337,67.3913,67.3189,67.328,125101.0
2019-09-03 14:20:00,74.39,74.44,74.36,74.44,114599.0,67.337,67.3823,67.3099,67.3823,114599.0
2019-09-03 14:30:00,74.43,74.48,74.4,74.46,125258.0,67.3732,67.4185,67.3461,67.4004,125258.0
2019-09-03 14:40:00,74.47,74.55,74.44,74.54,153238.0,67.4094,67.4818,67.3823,67.4728,153238.0
2019-09-03 14:50:00,74.54,74.59,74.53,74.59,186534.0,67.4728,67.5181,67.4637,67.5181,186534.0
2019-09-03 15:00:00,74.59,74.6,74.53,74.6,191033.0,67.5181,67.5271,67.4637,67.5271,191033.0
2019-09-03 15:10:00,74.6,74.69,74.57,74.67,438484.0,67.5271,67.6086,67.4999,67.5905,438484.0
2019-09-03 15:20:00,74.68,74.73,74.65,74.69,207345.0,67.5995,67.6448,67.5724,67.6086,207345.0
2019-09-03 15:30:00,74.69,74.73,74.65,74.7,238802.0,67.6086,67.6448,67.5724,67.6176,238802.0
2019-09-03 15:40:00,74.7,74.79,74.65,74.72,591793.0,67.6176,67.6991,67.5724,67.6357,591793.0
2019-09-03 15:50:00,74.72,74.8,74.66,74.73,860442.0,67.6357,67.7081,67.5814,67.6448,860442.0
2019-09-04 09:30:00,75.33,75.56,75.33,75.51,387756.0,68.1879,68.3961,68.1879,68.3508,387756.0
2019-09-04 09:40:00,75.51,75.61,75.46,75.49,650108.0,68.3508,68.4413,68.3056,68.3327,650108.0
2019-09-04 09:50:00,75.49,75.55,75.44,75.53,480541.0,68.3327,68.387,68.2875,68.3689,480541.0
2019-09-04 10:00:00,75.51,75.59,75.44,75.49,349766.0,68.3508,68.4232,68.2875,68.3327,349766.0
2019-09-04 10:10:00,75.49,75.5,75.35,75.41,152660.0,68.3327,68.3418,68.206,68.2603,152660.0
2019-09-04 10:20:00,75.42,75.5,75.38,75.48,369197.0,68.2694,68.3418,68.2332,68.3237,369197.0
2019-09-04 10:30:00,75.47,75.56,75.45,75.51,142976.0,68.3146,68.3961,68.2965,68.3508,142976.0
2019-09-04 10:40:00,75.51,75.53,75.47,75.51,104862.0,68.3508,68.3689,68.3146,68.3508,104862.0
2019-09-04 10:50:00,75.5,75.57,75.48,75.57,144803.0,68.3418,68.4051,68.3237,68.4051,144803.0
2019-09-04 11:00:00,75.57,75.6,75.52,75.54,116586.0,68.4051,68.4323,68.3599,68.378,116586.0
2019-09-04 11:10:00,75.54,75.61,75.49,75.6,132886.0,68.378,68.4413,68.3327,68.4323,132886.0
2019-09-04 11:20:00,75.6,75.66,75.58,75.66,75404.0,68.4323,68.4866,68.4142,68.4866,75404.0
2019-09-04 11:30:00,75.65,75.73,75.64,75.66,339467.0,68.4776,68.55,68.4685,68.4866,339467.0
2019-09-04 11:40:00,75.66,75.71,75.62,75.66,133550.0,68.4866,68.5319,68.4504,68.4866,133550.0
2019-09-04 11:50:00,75.66,75.66,75.6,75.64,125208.0,68.4866,68.4866,68.4323,68.4685,125208.0
2019-09-04 12:00:00,75.64,75.66,75.62,75.63,169208.0,68.4685,68.4866,68.4504,68.4594,169208.0
2019-09-04 12:10:00,75.63,75.66,75.57,75.61,325485.0,68.4594,68.4866,68.4051,68.4413,325485.0
2019-09-04 12:20:00,75.62,75.63,75.59,75.6,146085.0,68.4504,68.4594,68.4232,68.4323,146085.0
2019-09-04 12:30:00,75.59,75.66,75.59,75.64,121095.0,68.4232,68.4866,68.4232,68.4685,121095.0
2019-09-04 12:40:00,75.65,75.69,75.62,75.69,93548.0,68.4776,68.5138,68.4504,68.5138,93548.0
2019-09-04 12:50:00,75.68,75.7,75.66,75.67,123019.0,68.5047,68.5228,68.4866,68.4957,123019.0
2019-09-04 13:00:00,75.67,75.7,75.62,75.66,58337.0,68.4957,68.5228,68.4504,68.4866,58337.0
2019-09-04 13:10:00,75.66,75.66,75.6,75.63,76069.0,68.4866,68.4866,68.4323,68.4594,76069.0
2019-09-04 13:20:00,75.63,75.68,75.62,75.67,59619.0,68.4594,68.5047,68.4504,68.4957,59619.0
2019-09-04 13:30:00,75.67,75.69,75.6,75.6,60179.0,68.4957,68.5138,68.4323,68.4323,60179.0
2019-09-04 13:40:00,75.61,75.61,75.55,75.55,69668.0,68.4413,68.4413,68.387,68.387,69668.0
2019-09-04 13:50:00,75.56,75.58,75.51,75.56,70878.0,68.3961,68.4142,68.3508,68.3961,70878.0
2019-09-04 14:00:00,75.56,75.61,75.55,75.59,94964.0,68.3961,68.4413,68.387,68.4232,94964.0
2019-09-04 14:10:00,75.58,75.64,75.56,75.64,85678.0,68.4142,68.4685,68.3961,68.4685,85678.0
2019-09-04 14:20:00,75.64,75.69,75.63,75.69,65306.0,68.4685,68.5138,68.4594,68.5138,65306.0
2019-09-04 14:30:00,75.69,75.72,75.67,75.7,99912.0,68.5138,68.5409,68.4957,68.5228,99912.0
2019-09-04 14:40:00,75.69,75.74,75.68,75.72,79160.0,68.5138,68.559,68.5047,68.5409,79160.0
2019-09-04 14:50:00,75.72,75.73,75.66,75.66,169412.0,68.5409,68.55,68.4866,68.4866,169412.0
2019-09-04 15:00:00,75.67,75.69,75.65,75.68,117776.0,68.4957,68.5138,68.4776,68.5047,117776.0
2019-09-04 15:10:00,75.69,75.73,75.66,75.68,145375.0,68.5138,68.55,68.4866,68.5047,145375.0
2019-09-04 15:20:00,75.68,75.7,75.65,75.69,178898.0,68.5047,68.5228,68.4776,68.5138,178898.0
2019-09-04 15:30:00,75.7,75.76,75.68,75.71,193164.0,68.5228,68.5771,68.5047,68.5319,193164.0
2019-09-04 15:40:00,75.71,75.75,75.69,75.73,342482.0,68.5319,68.5681,68.5138,68.55,342482.0
2019-09-04 15:50:00,75.73,75.75,75.68,75.69,1554804.0,68.55,68.5681,68.5047,68.5138,1554804.0
2019-09-05 09:30:00,76.59,76.9,76.54,76.88,446197.0,69.3284,69.609,69.2832,69.5909,446197.0
2019-09-05 09:40:00,76.88,77.11,76.83,77.06,519289.0,69.5909,69.7991,69.5457,69.7539,519289.0
2019-09-05 09:50:00,77.06,77.19,77.04,77.07,695497.0,69.7539,69.8715,69.7358,69.7629,695497.0
2019-09-05 10:00:00,77.08,77.36,77.08,77.34,586251.0,69.772,70.0254,69.772,70.0073,586251.0
2019-09-05 10:10:00,77.34,77.55,77.33,77.54,487262.0,70.0073,70.1974,69.9983,70.1884,487262.0
2019-09-05 10:20:00,77.53,77.56,77.35,77.41,310544.0,70.1793,70.2065,70.0164,70.0707,310544.0
2019-09-05 10:30:00,77.42,77.6,77.38,77.59,1930753.0,70.0797,70.2427,70.0435,70.2336,1930753.0
2019-09-05 10:40:00,77.59,77.6,77.49,77.51,653781.0,70.2336,70.2427,70.1431,70.1612,653781.0
2019-09-05 10:50:00,77.51,77.54,77.39,77.47,241476.0,70.1612,70.1884,70.0526,70.125,241476.0
2019-09-05 11:00:00,77.46,77.55,77.38,77.47,220543.0,70.1159,70.1974,70.0435,70.125,220543.0
2019-09-05 11:10:00,77.47,77.51,77.34,77.35,203227.0,70.125,70.1612,70.0073,70.0164,203227.0
2019-09-05 11:20:00,77.35,77.41,77.33,77.4,492488.0,70.0164,70.0707,69.9983,70.0616,492488.0
2019-09-05 11:30:00,77.4,77.41,77.33,77.35,159125.0,70.0616,70.0707,69.9983,70.0164,159125.0
2019-09-05 11:40:00,77.36,77.38,77.25,77.3,240757.0,70.0254,70.0435,69.9259,69.9711,240757.0
2019-09-05 11:50:00,77.31,77.31,77.25,77.26,97995.0,69.9802,69.9802,69.9259,69.9349,97995.0
2019-09-05 12:00:00,77.25,77.31,77.23,77.28,160140.0,69.9259,69.9802,69.9077,69.953,160140.0
2019-09-05 12:10:00,77.27,77.32,77.24,77.25,157689.0,69.944,69.9892,69.9168,69.9259,157689.0
2019-09-05 12:20:00,77.25,77.25,77.15,77.18,85496.0,69.9259,69.9259,69.8353,69.8625,85496.0
2019-09-05 12:30:00,77.19,77.19,77.12,77.16,114139.0,69.8715,69.8715,69.8082,69.8444,114139.0
2019-09-05 12:40:00,77.16,77.21,77.15,77.16,97137.0,69.8444,69.8896,69.8353,69.8444,97137.0
2019-09-05 12:50:00,77.16,77.18,77.14,77.17,63945.0,69.8444,69.8625,69.8263,69.8534,63945.0
2019-09-05 13:00:00,77.17,77.23,77.08,77.14,160992.0,69.8534,69.9077,69.772,69.8263,160992.0
2019-09-05 13:10:00,77.14,77.17,77.11,77.13,90862.0,69.8263,69.8534,69.7991,69.8172,90862.0
2019-09-05 13:20:00,77.12,77.2,77.12,77.19,373184.0,69.8082,69.8806,69.8082,69.8715,373184.0
2019-09-05 13:30:00,77.19,77.2,77.14,77.16,188080.0,69.8715,69.8806,69.8263,69.8444,188080.0
2019-09-05 13:40:00,77.16,77.16,77.09,77.14,205236.0,69.8444,69.8444,69.781,69.8263,205236.0
2019-09-05 13:50:00,77.13,77.17,77.12,77.16,94230.0,69.8172,69.8534,69.8082,69.8444,94230.0
2019-09-05 14:00:00,77.16,77.16,77.08,77.1,327152.0,69.8444,69.8444,69.772,69.7901,327152.0
2019-09-05 14:10:00,77.1,77.14,77.09,77.13,171873.0,69.7901,69.8263,69.781,69.8172,171873.0
2019-09-05 14:20:00,77.13,77.13,77.03,77.09,202792.0,69.8172,69.8172,69.7267,69.781,202792.0
2019-09-05 14:30:00,77.09,77.11,77.05,77.08,401445.0,69.781,69.7991,69.7448,69.772,401445.0
2019-09-05 14:40:00,77.08,77.13,77.05,77.13,145704.0,69.772,69.8172,69.7448,69.8172,145704.0
2019-09-05 14:50:00,77.12,77.13,77.07,77.11,131911.0,69.8082,69.8172,69.7629,69.7991,131911.0
2019-09-05 15:00:00,77.11,77.17,77.04,77.05,273505.0,69.7991,69.8534,69.7358,69.7448,273505.0
2019-09-05 15:10:00,77.05,77.1,77.04,77.09,137614.0,69.7448,69.7901,69.7358,69.781,137614.0
2019-09-05 15:20:00,77.09,77.17,77.08,77.17,283922.0,69.781,69.8534,69.772,69.8534,283922.0
2019-09-05 15:30:00,77.16,77.22,77.16,77.17,312449.0,69.8444,69.8987,69.8444,69.8534,312449.0
2019-09-05 15:40:00,77.17,77.21,77.1,77.11,708844.0,69.8534,69.8896,69.7901,69.7991,708844.0
2019-09-05 15:50:00,77.11,77.15,77.03,77.05,1366253.0,69.7991,69.8353,69.7267,69.7448,1366253.0
2019-09-06 09:30:00,77.33,77.46,77.04,77.1,405951.0,69.9983,70.1159,69.7358,69.7901,405951.0
2019-09-06 09:40:00,77.11,77.35,76.97,77.34,265280.0,69.7991,70.0164,69.6724,70.0073,265280.0
2019-09-06 09:50:00,77.34,77.35,77.24,77.26,156758.0,70.0073,70.0164,69.9168,69.9349,156758.0
2019-09-06 10:00:00,77.26,77.31,77.13,77.17,186122.0,69.9349,69.9802,69.8172,69.8534,186122.0
2019-09-06 10:10:00,77.17,77.35,77.15,77.28,129127.0,69.8534,70.0164,69.8353,69.953,129127.0
2019-09-06 10:20:00,77.28,77.38,77.28,77.36,174761.0,69.953,70.0435,69.953,70.0254,174761.0
2019-09-06 10:30:00,77.4,77.41,77.32,77.39,91787.0,70.0616,70.0707,69.9892,70.0526,91787.0
2019-09-06 10:40:00,77.39,77.45,77.36,77.44,110024.0,70.0526,70.1069,70.0254,70.0978,110024.0
2019-09-06 10:50:00,77.45,77.46,77.3,77.34,94289.0,70.1069,70.1159,69.9711,70.0073,94289.0
2019-09-06 11:00:00,77.33,77.37,77.29,77.35,147512.0,69.9983,70.0345,69.9621,70.0164,147512.0
2019-09-06 11:10:00,77.34,77.37,77.31,77.36,91255.0,70.0073,70.0345,69.9802,70.0254,91255.0
2019-09-06 11:20:00,77.36,77.37,77.3,77.32,103661.0,70.0254,70.0345,69.9711,69.9892,103661.0
2019-09-06 11:30:00,77.32,77.34,77.24,77.3,218501.0,69.9892,70.0073,69.9168,69.9711,218501.0
2019-09-06 11:40:00,77.3,77.33,77.28,77.28,71111.0,69.9711,69.9983,69.953,69.953,71111.0
2019-09-06 11:50:00,77.29,77.31,77.25,77.28,101226.0,69.9621,69.9802,69.9259,69.953,101226.0
2019-09-06 12:00:00,77.28,77.31,77.24,77.29,92824.0,69.953,69.9802,69.9168,69.9621,92824.0
2019-09-06 12:10:00,77.28,77.31,77.26,77.29,78669.0,69.953,69.9802,69.9349,69.9621,78669.0
2019-09-06 12:20:00,77.29,77.32,77.27,77.29,118218.0,69.9621,69.9892,69.944,69.9621,118218.0
2019-09-06 12:30:00,77.29,77.3,77.22,77.29,76657.0,69.9621,69.9711,69.8987,69.9621,76657.0
2019-09-06 12:40:00,77.3,77.3,77.21,77.23,108677.0,69.9711,69.9711,69.8896,69.9077,108677.0
2019-09-06 12:50:00,77.23,77.28,77.19,77.27,137303.0,69.9077,69.953,69.8715,69.944,137303.0
2019-09-06 13:00:00,77.27,77.36,77.27,77.3,73450.0,69.944,70.0254,69.944,69.9711,73450.0
2019-09-06 13:10:00,77.3,77.36,77.28,77.31,50613.0,69.9711,70.0254,69.953,69.9802,50613.0
2019-09-06 13:20:00,77.31,77.35,77.29,77.35,51599.0,69.9802,70.0164,69.9621,70.0164,51599.0
2019-09-06 13:30:00,77.36,77.39,77.33,77.34,93626.0,70.0254,70.0526,69.9983,70.0073,93626.0
2019-09-06 13:40:00,77.33,77.34,77.28,77.31,46691.0,69.9983,70.0073,69.953,69.9802,46691.0
2019-09-06 13:50:00,77.31,77.32,77.28,77.31,72005.0,69.9802,69.9892,69.953,69.9802,72005.0
2019-09-06 14:00:00,77.31,77.31,77.25,77.27,126700.0,69.9802,69.9802,69.9259,69.944,126700.0
2019-09-06 14:10:00,77.26,77.28,77.25,77.28,417134.0,69.9349,69.953,69.9259,69.953,417134.0
2019-09-06 14:20:00,77.28,77.29,77.24,77.25,194893.0,69.953,69.9621,69.9168,69.9259,194893.0
2019-09-06 14:30:00,77.26,77.27,77.23,77.23,74233.0,69.9349,69.944,69.9077,69.9077,74233.0
2019-09-06 14:40:00,77.23,77.24,77.16,77.19,113920.0,69.9077,69.9168,69.8444,69.8715,113920.0
2019-09-06 14:50:00,77.19,77.19,77.15,77.18,63752.0,69.8715,69.8715,69.8353,69.8625,63752.0
2019-09-06 15:00:00,77.18,77.22,77.18,77.21,77337.0,69.8625,69.8987,69.8625,69.8896,77337.0
2019-09-06 15:10:00,77.2,77.23,77.19,77.2,102236.0,69.8806,69.9077,69.8715,69.8806,102236.0
2019-09-06 15:20:00,77.21,77.29,77.19,77.27,106778.0,69.8896,69.9621,69.8715,69.944,106778.0
2019-09-06 15:30:00,77.27,77.31,77.23,77.23,162998.0,69.944,69.9802,69.9077,69.9077,162998.0
2019-09-06 15:40:00,77.24,77.25,77.17,77.2,342573.0,69.9168,69.9259,69.8534,69.8806,342573.0
2019-09-06 15:50:00,77.19,77.22,77.12,77.19,1326171.0,69.8715,69.8987,69.8082,69.8715,1326171.0
2019-09-09 09:30:00,77.38,77.45,77.27,77.42,368532.0,70.0435,70.1069,69.944,70.0797,368532.0
2019-09-09 09:40:00,77.43,77.45,77.34,77.43,299204.0,70.0888,70.1069,70.0073,70.0888,299204.0
2019-09-09 09:50:00,77.43,77.51,77.38,77.49,258579.0,70.0888,70.1612,70.0435,70.1431,258579.0
2019-09-09 10:00:00,77.49,77.65,77.48,77.64,209862.0,70.1431,70.2879,70.134,70.2789,209862.0
2019-09-09 10:10:00,77.64,77.76,77.61,77.75,209327.0,70.2789,70.3875,70.2517,70.3784,209327.0
2019-09-09 10:20:00,77.76,77.77,77.63,77.66,351837.0,70.3875,70.3966,70.2698,70.297,351837.0
2019-09-09 10:30:00,77.66,77.69,77.61,77.67,152678.0,70.297,70.3241,70.2517,70.306,152678.0
2019-09-09 10:40:00,77.67,77.72,77.65,77.67,133650.0,70.306,70.3513,70.2879,70.306,133650.0
2019-09-09 10:50:00,77.67,77.77,77.66,77.76,140942.0,70.306,70.3966,70.297,70.3875,140942.0
2019-09-09 11:00:00,77.76,77.78,77.65,77.68,173364.0,70.3875,70.4056,70.2879,70.3151,173364.0
2019-09-09 11:10:00,77.68,77.74,77.67,77.68,143822.0,70.3151,70.3694,70.306,70.3151,143822.0
2019-09-09 11:20:00,77.68,77.72,77.64,77.65,122041.0,70.3151,70.3513,70.2789,70.2879,122041.0
2019-09-09 11:30:00,77.65,77.66,77.59,77.6,120989.0,70.2879,70.297,70.2336,70.2427,120989.0
2019-09-09 11:40:00,77.6,77.61,77.55,77.61,175008.0,70.2427,70.2517,70.1974,70.2517,175008.0
2019-09-09 11:50:00,77.61,77.62,77.56,77.62,165420.0,70.2517,70.2608,70.2065,70.2608,165420.0
2019-09-09 12:00:00,77.62,77.66,77.55,77.57,156211.0,70.2608,70.297,70.1974,70.2155,156211.0
2019-09-09 12:10:00,77.56,77.61,77.49,77.49,194430.0,70.2065,70.2517,70.1431,70.1431,194430.0
2019-09-09 12:20:00,77.49,77.51,77.39,77.41,189563.0,70.1431,70.1612,70.0526,70.0707,189563.0
2019-09-09 12:30:00,77.4,77.41,77.26,77.3,149747.0,70.0616,70.0707,69.9349,69.9711,149747.0
2019-09-09 12:40:00,77.3,77.39,77.3,77.34,94892.0,69.9711,70.0526,69.9711,70.0073,94892.0
2019-09-09 12:50:00,77.34,77.44,77.31,77.43,136776.0,70.0073,70.0978,69.9802,70.0888,136776.0
2019-09-09 13:00:00,77.43,77.46,77.4,77.45,117823.0,70.0888,70.1159,70.0616,70.1069,117823.0
2019-09-09 13:10:00,77.45,77.46,77.41,77.42,117627.0,70.1069,70.1159,70.0707,70.0797,117627.0
2019-09-09 13:20:00,77.42,77.43,77.33,77.33,105647.0,70.0797,70.0888,69.9983,69.9983,105647.0
2019-09-09 13:30:00,77.32,77.36,77.24,77.3,137523.0,69.9892,70.0254,69.9168,69.9711,137523.0
2019-09-09 13:40:00,77.3,77.32,77.25,77.31,179663.0,69.9711,69.9892,69.9259,69.9802,179663.0
2019-09-09 13:50:00,77.31,77.35,77.3,77.31,92181.0,69.9802,70.0164,69.9711,69.9802,92181.0
2019-09-09 14:00:00,77.31,77.34,77.29,77.29,236180.0,69.9802,70.0073,69.9621,69.9621,236180.0
2019-09-09 14:10:00,77.3,77.36,77.26,77.34,105130.0,69.9711,70.0254,69.9349,70.0073,105130.0
2019-09-09 14:20:00,77.33,77.36,77.3,77.33,110993.0,69.9983,70.0254,69.9711,69.9983,110993.0
2019-09-09 14:30:00,77.33,77.41,77.3,77.4,127745.0,69.9983,70.0707,69.9711,70.0616,127745.0
2019-09-09 14:40:00,77.39,77.4,77.35,77.39,102807.0,70.0526,70.0616,70.0164,70.0526,102807.0
2019-09-09 14:50:00,77.39,77.4,77.31,77.32,149815.0,70.0526,70.0616,69.9802,69.9892,149815.0
2019-09-09 15:00:00,77.32,77.36,77.3,77.31,277348.0,69.9892,70.0254,69.9711,69.9802,277348.0
2019-09-09 15:10:00,77.31,77.42,77.31,77.42,218567.0,69.9802,70.0797,69.9802,70.0797,218567.0
2019-09-09 15:20:00,77.41,77.42,77.32,77.33,218696.0,70.0707,70.0797,69.9892,69.9983,218696.0
2019-09-09 15:30:00,77.33,77.36,77.28,77.36,241091.0,69.9983,70.0254,69.953,70.0254,241091.0
2019-09-09 15:40:00,77.35,77.38,77.33,77.34,278891.0,70.0164,70.0435,69.9983,70.0073,278891.0
2019-09-09 15:50:00,77.34,77.44,77.33,77.42,769774.0,70.0073,70.0978,69.9983,70.0797,769774.0
2019-09-10 09:30:00,77.23,77.41,77.08,77.08,318012.0,69.9077,70.0707,69.772,69.772,318012.0
2019-09-10 09:40:00,77.08,77.41,76.95,77.4,388659.0,69.772,70.0707,69.6543,70.0616,388659.0
2019-09-10 09:50:00,77.41,77.42,77.1,77.23,288759.0,70.0707,70.0797,69.7901,69.9077,288759.0
2019-09-10 10:00:00,77.23,77.41,77.19,77.36,193369.0,69.9077,70.0707,69.8715,70.0254,193369.0
2019-09-10 10:10:00,77.36,77.43,77.27,77.33,236873.0,70.0254,70.0888,69.944,69.9983,236873.0
2019-09-10 10:20:00,77.33,77.4,77.29,77.4,511173.0,69.9983,70.0616,69.9621,70.0616,511173.0
2019-09-10 10:30:00,77.4,77.49,77.37,77.39,134213.0,70.0616,70.1431,70.0345,70.0526,134213.0
2019-09-10 10:40:00,77.38,77.47,77.36,77.41,117923.0,70.0435,70.125,70.0254,70.0707,117923.0
2019-09-10 10:50:00,77.41,77.47,77.38,77.45,181507.0,70.0707,70.125,70.0435,70.1069,181507.0
2019-09-10 11:00:00,77.44,77.59,77.43,77.56,165364.0,70.0978,70.2336,70.0888,70.2065,165364.0
2019-09-10 11:10:00,77.57,77.6,77.51,77.58,142834.0,70.2155,70.2427,70.1612,70.2246,142834.0
2019-09-10 11:20:00,77.58,77.6,77.49,77.53,150914.0,70.2246,70.2427,70.1431,70.1793,150914.0
2019-09-10 11:30:00,77.52,77.59,77.49,77.57,148646.0,70.1703,70.2336,70.1431,70.2155,148646.0
2019-09-10 11:40:00,77.56,77.75,77.54,77.7,397426.0,70.2065,70.3784,70.1884,70.3332,397426.0
2019-09-10 11:50:00,77.71,77.81,77.65,77.68,318902.0,70.3422,70.4328,70.2879,70.3151,318902.0
2019-09-10 12:00:00,77.68,77.69,77.46,77.62,272985.0,70.3151,70.3241,70.1159,70.2608,272985.0
2019-09-10 12:10:00,77.62,77.72,77.58,77.7,153665.0,70.2608,70.3513,70.2246,70.3332,153665.0
2019-09-10 12:20:00,77.71,77.79,77.71,77.75,146071.0,70.3422,70.4147,70.3422,70.3784,146071.0
2019-09-10 12:30:00,77.74,77.76,77.69,77.73,214630.0,70.3694,70.3875,70.3241,70.3603,214630.0
2019-09-10 12:40:00,77.74,77.8,77.72,77.78,121736.0,70.3694,70.4237,70.3513,70.4056,121736.0
2019-09-10 12:50:00,77.77,77.8,77.72,77.76,182628.0,70.3966,70.4237,70.3513,70.3875,182628.0
2019-09-10 13:00:00,77.76,77.77,77.67,77.7,106922.0,70.3875,70.3966,70.306,70.3332,106922.0
2019-09-10 13:10:00,77.7,77.75,77.62,77.67,143337.0,70.3332,70.3784,70.2608,70.306,143337.0
2019-09-10 13:20:00,77.67,77.75,77.67,77.72,89743.0,70.306,70.3784,70.306,70.3513,89743.0
2019-09-10 13:30:00,77.72,77.84,77.72,77.75,139877.0,70.3513,70.4599,70.3513,70.3784,139877.0
2019-09-10 13:40:00,77.75,77.78,77.72,77.76,97077.0,70.3784,70.4056,70.3513,70.3875,97077.0
2019-09-10 13:50:00,77.76,77.83,77.74,77.74,80901.0,70.3875,70.4509,70.3694,70.3694,80901.0
2019-09-10 14:00:00,77.75,77.77,77.68,77.73,150928.0,70.3784,70.3966,70.3151,70.3603,150928.0
2019-09-10 14:10:00,77.72,77.74,77.67,77.69,109006.0,70.3513,70.3694,70.306,70.3241,109006.0
2019-09-10 14:20:00,77.7,77.79,77.67,77.75,128447.0,70.3332,70.4147,70.306,70.3784,128447.0
2019-09-10 14:30:00,77.75,77.83,77.74,77.8,120632.0,70.3784,70.4509,70.3694,70.4237,120632.0
2019-09-10 14:40:00,77.81,77.82,77.75,77.77,130778.0,70.4328,70.4418,70.3784,70.3966,130778.0
2019-09-10 14:50:00,77.77,77.89,77.75,77.88,138992.0,70.3966,70.5052,70.3784,70.4961,138992.0
2019-09-10 15:00:00,77.87,77.92,77.86,77.9,127578.0,70.4871,70.5323,70.478,70.5142,127578.0
2019-09-10 15:10:00,77.89,77.96,77.88,77.92,153572.0,70.5052,70.5685,70.4961,70.5323,153572.0
2019-09-10 15:20:00,77.92,77.93,77.86,77.91,191048.0,70.5323,70.5414,70.478,70.5233,191048.0
2019-09-10 15:30:00,77.91,77.95,77.89,77.92,198249.0,70.5233,70.5595,70.5052,70.5323,198249.0
2019-09-10 15:40:00,77.92,78.01,77.91,77.94,335616.0,70.5323,70.6138,70.5233,70.5504,335616.0
2019-09-10 15:50:00,77.94,78.16,77.93,78.15,1370794.0,70.5504,70.7496,70.5414,70.7405,1370794.0
2019-09-11 09:30:00,78.3,78.33,77.88,78.12,431308.0,70.8763,70.9035,70.4961,70.7134,431308.0
2019-09-11 09:40:00,78.12,78.39,78.05,78.36,281972.0,70.7134,70.9578,70.65,70.9306,281972.0
2019-09-11 09:50:00,78.36,78.44,78.26,78.28,314666.0,70.9306,71.003,70.8401,70.8582,314666.0
2019-09-11 10:00:00,78.27,78.37,78.22,78.26,261616.0,70.8491,70.9397,70.8039,70.8401,261616.0
2019-09-11 10:10:00,78.25,78.35,78.2,78.23,394029.0,70.831,70.9216,70.7858,70.8129,394029.0
2019-09-11 10:20:00,78.24,78.39,78.24,78.39,557033.0,70.822,70.9578,70.822,70.9578,557033.0
2019-09-11 10:30:00,78.39,78.46,78.34,78.45,347439.0,70.9578,71.0211,70.9125,71.0121,347439.0
2019-09-11 10:40:00,78.44,78.48,78.34,78.37,215038.0,71.003,71.0392,70.9125,70.9397,215038.0
2019-09-11 10:50:00,78.37,78.45,78.36,78.42,694968.0,70.9397,71.0121,70.9306,70.9849,694968.0
2019-09-11 11:00:00,78.43,78.44,78.33,78.34,118789.0,70.994,71.003,70.9035,70.9125,118789.0
2019-09-11 11:10:00,78.34,78.36,78.21,78.21,213231.0,70.9125,70.9306,70.7948,70.7948,213231.0
2019-09-11 11:20:00,78.21,78.29,78.18,78.2,301244.0,70.7948,70.8673,70.7677,70.7858,301244.0
2019-09-11 11:30:00,78.22,78.36,78.22,78.28,153249.0,70.8039,70.9306,70.8039,70.8582,153249.0
2019-09-11 11:40:00,78.28,78.32,78.25,78.27,105123.0,70.8582,70.8944,70.831,70.8491,105123.0
2019-09-11 11:50:00,78.26,78.38,78.26,78.38,146298.0,70.8401,70.9487,70.8401,70.9487,146298.0
2019-09-11 12:00:00,78.39,78.44,78.38,78.38,407025.0,70.9578,71.003,70.9487,70.9487,407025.0
2019-09-11 12:10:00,78.38,78.41,78.33,78.34,119691.0,70.9487,70.9759,70.9035,70.9125,119691.0
2019-09-11 12:20:00,78.34,78.36,78.29,78.33,86486.0,70.9125,70.9306,70.8673,70.9035,86486.0
2019-09-11 12:30:00,78.32,78.37,78.28,78.29,66516.0,70.8944,70.9397,70.8582,70.8673,66516.0
2019-09-11 12:40:00,78.3,78.39,78.29,78.35,79221.0,70.8763,70.9578,70.8673,70.9216,79221.0
2019-09-11 12:50:00,78.36,78.47,78.34,78.41,694093.0,70.9306,71.0302,70.9125,70.9759,694093.0
2019-09-11 13:00:00,78.41,78.44,78.38,78.42,646854.0,70.9759,71.003,70.9487,70.9849,646854.0
2019-09-11 13:10:00,78.42,78.46,78.4,78.46,136005.0,70.9849,71.0211,70.9668,71.0211,136005.0
2019-09-11 13:20:00,78.46,78.56,78.45,78.52,64889.0,71.0211,71.1117,71.0121,71.0754,64889.0
2019-09-11 13:30:00,78.52,78.58,78.51,78.58,156476.0,71.0754,71.1298,71.0664,71.1298,156476.0
2019-09-11 13:40:00,78.58,78.6,78.5,78.53,185011.0,71.1298,71.1479,71.0573,71.0845,185011.0
2019-09-11 13:50:00,78.54,78.55,78.51,78.53,103389.0,71.0935,71.1026,71.0664,71.0845,103389.0
2019-09-11 14:00:00,78.53,78.57,78.52,78.56,97672.0,71.0845,71.1207,71.0754,71.1117,97672.0
2019-09-11 14:10:00,78.56,78.57,78.49,78.52,253240.0,71.1117,71.1207,71.0483,71.0754,253240.0
2019-09-11 14:20:00,78.53,78.59,78.51,78.57,95161.0,71.0845,71.1388,71.0664,71.1207,95161.0
2019-09-11 14:30:00,78.57,78.62,78.56,78.61,107241.0,71.1207,71.166,71.1117,71.1569,107241.0
2019-09-11 14:40:00,78.62,78.63,78.57,78.57,335513.0,71.166,71.175,71.1207,71.1207,335513.0
2019-09-11 14:50:00,78.58,78.61,78.52,78.57,712406.0,71.1298,71.1569,71.0754,71.1207,712406.0
2019-09-11 15:00:00,78.56,78.64,78.56,78.64,349158.0,71.1117,71.1841,71.1117,71.1841,349158.0
2019-09-11 15:10:00,78.64,78.69,78.63,78.69,211914.0,71.1841,71.2293,71.175,71.2293,211914.0
2019-09-11 15:20:00,78.69,78.72,78.68,78.71,162261.0,71.2293,71.2565,71.2203,71.2474,162261.0
2019-09-11 15:30:00,78.7,78.76,78.69,78.74,672886.0,71.2384,71.2927,71.2293,71.2746,672886.0
2019-09-11 15:40:00,78.74,78.75,78.62,78.71,288177.0,71.2746,71.2836,71.166,71.2474,288177.0
2019-09-11 15:50:00,78.71,78.92,78.71,78.89,1266603.0,71.2474,71.4375,71.2474,71.4104,1266603.0
2019-09-12 09:30:00,79.09,79.12,78.88,78.98,480391.0,71.5914,71.6186,71.4013,71.4918,480391.0
2019-09-12 09:40:00,78.98,79.0,78.62,78.63,542124.0,71.4918,71.5099,71.166,71.175,542124.0
2019-09-12 09:50:00,78.63,78.88,78.56,78.84,370482.0,71.175,71.4013,71.1117,71.3651,370482.0
2019-09-12 10:00:00,78.86,78.86,78.75,78.76,203640.0,71.3832,71.3832,71.2836,71.2927,203640.0
2019-09-12 10:10:00,78.77,79.3,78.73,79.12,1046162.0,71.3017,71.7815,71.2655,71.6186,1046162.0
2019-09-12 10:20:00,79.13,79.25,79.1,79.19,777470.0,71.6276,71.7362,71.6005,71.6819,777470.0
2019-09-12 10:30:00,79.17,79.21,79.09,79.19,1558647.0,71.6638,71.7,71.5914,71.6819,1558647.0
2019-09-12 10:40:00,79.19,79.23,79.03,79.11,351385.0,71.6819,71.7181,71.5371,71.6095,351385.0
2019-09-12 10:50:00,79.11,79.15,78.61,78.63,1062563.0,71.6095,71.6457,71.1569,71.175,1062563.0
2019-09-12 11:00:00,78.63,78.76,78.57,78.76,171336.0,71.175,71.2927,71.1207,71.2927,171336.0
2019-09-12 11:10:00,78.76,78.85,78.69,78.83,129771.0,71.2927,71.3742,71.2293,71.3561,129771.0
2019-09-12 11:20:00,78.83,78.92,78.79,78.86,133233.0,71.3561,71.4375,71.3198,71.3832,133233.0
2019-09-12 11:30:00,78.86,78.93,78.84,78.89,194834.0,71.3832,71.4466,71.3651,71.4104,194834.0
2019-09-12 11:40:00,78.9,79.05,78.9,79.03,232385.0,71.4194,71.5552,71.4194,71.5371,232385.0
2019-09-12 11:50:00,79.03,79.04,78.92,78.97,98184.0,71.5371,71.5461,71.4375,71.4828,98184.0
2019-09-12 12:00:00,78.97,78.98,78.88,78.91,149956.0,71.4828,71.4918,71.4013,71.4285,149956.0
2019-09-12 12:10:00,78.92,78.94,78.85,78.9,86840.0,71.4375,71.4556,71.3742,71.4194,86840.0
2019-09-12 12:20:00,78.91,78.96,78.9,78.92,121783.0,71.4285,71.4737,71.4194,71.4375,121783.0
2019-09-12 12:30:00,78.93,78.99,78.91,78.98,72446.0,71.4466,71.5009,71.4285,71.4918,72446.0
2019-09-12 12:40:00,78.97,79.04,78.96,79.01,66757.0,71.4828,71.5461,71.4737,71.519,66757.0
2019-09-12 12:50:00,79.01,79.05,78.99,79.02,70011.0,71.519,71.5552,71.5009,71.528,70011.0
2019-09-12 13:00:00,79.03,79.14,79.02,79.08,231380.0,71.5371,71.6367,71.528,71.5823,231380.0
2019-09-12 13:10:00,79.08,79.08,78.98,78.98,83728.0,71.5823,71.5823,71.4918,71.4918,83728.0
2019-09-12 13:20:00,78.99,79.02,78.94,78.97,63212.0,71.5009,71.528,71.4556,71.4828,63212.0
2019-09-12 13:30:00,78.98,79.05,78.97,78.99,114946.0,71.4918,71.5552,71.4828,71.5009,114946.0
2019-09-12 13:40:00,79.0,79.09,78.98,79.08,178925.0,71.5099,71.5914,71.4918,71.5823,178925.0
2019-09-12 13:50:00,79.08,79.12,79.03,79.04,53932.0,71.5823,71.6186,71.5371,71.5461,53932.0
2019-09-12 14:00:00,79.04,79.08,78.99,79.02,45662.0,71.5461,71.5823,71.5009,71.528,45662.0
2019-09-12 14:10:00,79.03,79.08,79.02,79.07,52418.0,71.5371,71.5823,71.528,71.5733,52418.0
2019-09-12 14:20:00,79.08,79.1,79.04,79.08,119423.0,71.5823,71.6005,71.5461,71.5823,119423.0
2019-09-12 14:30:00,79.08,79.15,79.06,79.15,135980.0,71.5823,71.6457,71.5642,71.6457,135980.0
2019-09-12 14:40:00,79.15,79.21,79.14,79.15,187522.0,71.6457,71.7,71.6367,71.6457,187522.0
2019-09-12 14:50:00,79.15,79.2,79.14,79.16,764447.0,71.6457,71.691,71.6367,71.6548,764447.0
2019-09-12 15:00:00,79.15,79.16,79.09,79.12,147219.0,71.6457,71.6548,71.5914,71.6186,147219.0
2019-09-12 15:10:00,79.11,79.15,79.1,79.13,121178.0,71.6095,71.6457,71.6005,71.6276,121178.0
2019-09-12 15:20:00,79.13,79.18,79.1,79.11,227301.0,71.6276,71.6729,71.6005,71.6095,227301.0
2019-09-12 15:30:00,79.12,79.14,79.07,79.12,194469.0,71.6186,71.6367,71.5733,71.6186,194469.0
2019-09-12 15:40:00,79.12,79.12,79.04,79.04,283360.0,71.6186,71.6186,71.5461,71.5461,283360.0
2019-09-12 15:50:00,79.04,79.07,78.94,78.96,2093310.0,71.5461,71.5733,71.4556,71.4737,2093310.0
2019-09-13 09:30:00,79.28,79.55,79.28,79.47,503078.0,71.7634,72.0078,71.7634,71.9354,503078.0
2019-09-13 09:40:00,79.48,79.5,79.25,79.35,376815.0,71.9444,71.9625,71.7362,71.8268,376815.0
2019-09-13 09:50:00,79.35,79.43,79.31,79.37,344686.0,71.8268,71.8992,71.7905,71.8449,344686.0
2019-09-13 10:00:00,79.37,79.45,79.29,79.3,278357.0,71.8449,71.9173,71.7724,71.7815,278357.0
2019-09-13 10:10:00,79.3,79.4,79.25,79.34,317097.0,71.7815,71.872,71.7362,71.8177,317097.0
2019-09-13 10:20:00,79.34,79.51,79.32,79.45,322956.0,71.8177,71.9716,71.7996,71.9173,322956.0
2019-09-13 10:30:00,79.46,79.53,79.43,79.49,181039.0,71.9263,71.9897,71.8992,71.9535,181039.0
2019-09-13 10:40:00,79.49,79.53,79.44,79.53,112618.0,71.9535,71.9897,71.9082,71.9897,112618.0
2019-09-13 10:50:00,79.54,79.6,79.51,79.51,103400.0,71.9987,72.053,71.9716,71.9716,103400.0
2019-09-13 11:00:00,79.52,79.65,79.5,79.65,95999.0,71.9806,72.0983,71.9625,72.0983,95999.0
2019-09-13 11:10:00,79.64,79.65,79.54,79.6,214672.0,72.0893,72.0983,71.9987,72.053,214672.0
2019-09-13 11:20:00,79.6,79.64,79.54,79.58,260568.0,72.053,72.0893,71.9987,72.0349,260568.0
2019-09-13 11:30:00,79.58,79.62,79.55,79.57,150344.0,72.0349,72.0712,72.0078,72.0259,150344.0
2019-09-13 11:40:00,79.57,79.66,79.57,79.66,79373.0,72.0259,72.1074,72.0259,72.1074,79373.0
2019-09-13 11:50:00,79.66,79.7,79.65,79.66,106038.0,72.1074,72.1436,72.0983,72.1074,106038.0
2019-09-13 12:00:00,79.66,79.68,79.6,79.64,88824.0,72.1074,72.1255,72.053,72.0893,88824.0
2019-09-13 12:10:00,79.65,79.7,79.61,79.7,296273.0,72.0983,72.1436,72.0621,72.1436,296273.0
2019-09-13 12:20:00,79.7,79.71,79.65,79.71,649430.0,72.1436,72.1526,72.0983,72.1526,649430.0
2019-09-13 12:30:00,79.71,79.79,79.7,79.75,434035.0,72.1526,72.225,72.1436,72.1888,434035.0
2019-09-13 12:40:00,79.76,79.77,79.6,79.64,253339.0,72.1979,72.2069,72.053,72.0893,253339.0
2019-09-13 12:50:00,79.64,79.68,79.61,79.66,90144.0,72.0893,72.1255,72.0621,72.1074,90144.0
2019-09-13 13:00:00,79.66,79.69,79.65,79.69,60311.0,72.1074,72.1345,72.0983,72.1345,60311.0
2019-09-13 13:10:00,79.69,79.73,79.68,79.72,148250.0,72.1345,72.1707,72.1255,72.1617,148250.0
2019-09-13 13:20:00,79.71,79.74,79.69,79.72,88899.0,72.1526,72.1798,72.1345,72.1617,88899.0
2019-09-13 13:30:00,79.71,79.72,79.62,79.64,931588.0,72.1526,72.1617,72.0712,72.0893,931588.0
2019-09-13 13:40:00,79.64,79.64,79.53,79.62,303125.0,72.0893,72.0893,71.9897,72.0712,303125.0
2019-09-13 13:50:00,79.62,79.65,79.54,79.55,105807.0,72.0712,72.0983,71.9987,72.0078,105807.0
2019-09-13 14:00:00,79.55,79.62,79.54,79.59,100846.0,72.0078,72.0712,71.9987,72.044,100846.0
2019-09-13 14:10:00,79.59,79.6,79.49,79.52,58797.0,72.044,72.053,71.9535,71.9806,58797.0
2019-09-13 14:20:00,79.52,79.53,79.49,79.53,52202.0,71.9806,71.9897,71.9535,71.9897,52202.0
2019-09-13 14:30:00,79.53,79.58,79.52,79.54,48851.0,71.9897,72.0349,71.9806,71.9987,48851.0
2019-09-13 14:40:00,79.54,79.56,79.5,79.52,43147.0,71.9987,72.0168,71.9625,71.9806,43147.0
2019-09-13 14:50:00,79.52,79.54,79.48,79.5,142770.0,71.9806,71.9987,71.9444,71.9625,142770.0
2019-09-13 15:00:00,79.5,79.51,79.42,79.43,159972.0,71.9625,71.9716,71.8901,71.8992,159972.0
2019-09-13 15:10:00,79.42,79.47,79.4,79.42,121200.0,71.8901,71.9354,71.872,71.8901,121200.0
2019-09-13 15:20:00,79.42,79.43,79.37,79.42,89903.0,71.8901,71.8992,71.8449,71.8901,89903.0
2019-09-13 15:30:00,79.42,79.46,79.39,79.43,227879.0,71.8901,71.9263,71.863,71.8992,227879.0
2019-09-13 15:40:00,79.43,79.46,79.39,79.44,168553.0,71.8992,71.9263,71.863,71.9082,168553.0
2019-09-13 15:50:00,79.44,79.49,79.35,79.39,637250.0,71.9082,71.9535,71.8268,71.863,637250.0
2019-09-16 09:30:00,79.12,79.29,78.94,79.09,501411.0,71.6186,71.7724,71.4556,71.5914,501411.0
2019-09-16 09:40:00,79.09,79.16,78.98,79.03,355395.0,71.5914,71.6548,71.4918,71.5371,355395.0
2019-09-16 09:50:00,79.04,79.16,79.04,79.11,222699.0,71.5461,71.6548,71.5461,71.6095,222699.0
2019-09-16 10:00:00,79.12,79.16,79.06,79.09,196824.0,71.6186,71.6548,71.5642,71.5914,196824.0
2019-09-16 10:10:00,79.09,79.25,79.09,79.19,261746.0,71.5914,71.7362,71.5914,71.6819,261746.0
2019-09-16 10:20:00,79.19,79.31,79.16,79.17,281068.0,71.6819,71.7905,71.6548,71.6638,281068.0
2019-09-16 10:30:00,79.17,79.22,79.11,79.13,344484.0,71.6638,71.7091,71.6095,71.6276,344484.0
2019-09-16 10:40:00,79.13,79.17,79.1,79.15,105761.0,71.6276,71.6638,71.6005,71.6457,105761.0
2019-09-16 10:50:00,79.15,79.2,79.11,79.15,222232.0,71.6457,71.691,71.6095,71.6457,222232.0
2019-09-16 11:00:00,79.15,79.29,79.15,79.27,180487.0,71.6457,71.7724,71.6457,71.7543,180487.0
2019-09-16 11:10:00,79.27,79.38,79.26,79.36,86104.0,71.7543,71.8539,71.7453,71.8358,86104.0
2019-09-16 11:20:00,79.35,79.36,79.28,79.31,181232.0,71.8268,71.8358,71.7634,71.7905,181232.0
2019-09-16 11:30:00,79.3,79.33,79.2,79.23,101397.0,71.7815,71.8086,71.691,71.7181,101397.0
2019-09-16 11:40:00,79.23,79.24,79.12,79.13,255245.0,71.7181,71.7272,71.6186,71.6276,255245.0
2019-09-16 11:50:00,79.13,79.15,78.99,79.01,353508.0,71.6276,71.6457,71.5009,71.519,353508.0
2019-09-16 12:00:00,79.0,79.12,78.99,79.11,106373.0,71.5099,71.6186,71.5009,71.6095,106373.0
2019-09-16 12:10:00,79.11,79.15,79.1,79.11,69727.0,71.6095,71.6457,71.6005,71.6095,69727.0
2019-09-16 12:20:00,79.11,79.18,79.1,79.17,192840.0,71.6095,71.6729,71.6005,71.6638,192840.0
2019-09-16 12:30:00,79.16,79.21,79.13,79.17,97305.0,71.6548,71.7,71.6276,71.6638,97305.0
2019-09-16 12:40:00,79.17,79.21,79.13,79.2,138336.0,71.6638,71.7,71.6276,71.691,138336.0
2019-09-16 12:50:00,79.19,79.27,79.19,79.25,197740.0,71.6819,71.7543,71.6819,71.7362,197740.0
2019-09-16 13:00:00,79.25,79.31,79.23,79.3,77228.0,71.7362,71.7905,71.7181,71.7815,77228.0
2019-09-16 13:10:00,79.3,79.32,79.28,79.28,70234.0,71.7815,71.7996,71.7634,71.7634,70234.0
2019-09-16 13:20:00,79.29,79.32,79.27,79.29,55934.0,71.7724,71.7996,71.7543,71.7724,55934.0
2019-09-16 13:30:00,79.29,79.32,79.26,79.27,107435.0,71.7724,71.7996,71.7453,71.7543,107435.0
2019-09-16 13:40:00,79.28,79.32,79.25,79.27,55992.0,71.7634,71.7996,71.7362,71.7543,55992.0
2019-09-16 13:50:00,79.27,79.31,79.23,79.28,89001.0,71.7543,71.7905,71.7181,71.7634,89001.0
2019-09-16 14:00:00,79.29,79.32,79.22,79.23,150085.0,71.7724,71.7996,71.7091,71.7181,150085.0
2019-09-16 14:10:00,79.24,79.27,79.21,79.27,103067.0,71.7272,71.7543,71.7,71.7543,103067.0
2019-09-16 14:20:00,79.28,79.35,79.25,79.34,113160.0,71.7634,71.8268,71.7362,71.8177,113160.0
2019-09-16 14:30:00,79.34,79.36,79.29,79.31,140930.0,71.8177,71.8358,71.7724,71.7905,140930.0
2019-09-16 14:40:00,79.31,79.37,79.31,79.36,158242.0,71.7905,71.8449,71.7905,71.8358,158242.0
2019-09-16 14:50:00,79.36,79.38,79.32,79.34,111548.0,71.8358,71.8539,71.7996,71.8177,111548.0
2019-09-16 15:00:00,79.34,79.38,79.29,79.33,320217.0,71.8177,71.8539,71.7724,71.8086,320217.0
2019-09-16 15:10:00,79.33,79.41,79.31,79.34,154178.0,71.8086,71.8811,71.7905,71.8177,154178.0
2019-09-16 15:20:00,79.34,79.36,79.24,79.25,240944.0,71.8177,71.8358,71.7272,71.7362,240944.0
2019-09-16 15:30:00,79.24,79.25,79.2,79.23,180064.0,71.7272,71.7362,71.691,71.7181,180064.0
2019-09-16 15:40:00,79.23,79.25,79.19,79.19,314174.0,71.7181,71.7362,71.6819,71.6819,314174.0
2019-09-16 15:50:00,79.2,79.32,79.18,79.27,584572.0,71.691,71.7996,71.6729,71.7543,584572.0
2019-09-17 09:30:00,79.09,79.09,78.77,78.92,485046.0,71.5914,71.5914,71.3017,71.4375,485046.0
2019-09-17 09:40:00,78.92,79.04,78.73,78.84,295866.0,71.4375,71.5461,71.2655,71.3651,295866.0
2019-09-17 09:50:00,78.85,78.89,78.67,78.83,280432.0,71.3742,71.4104,71.2112,71.3561,280432.0
2019-09-17 10:00:00,78.83,78.93,78.79,78.89,150008.0,71.3561,71.4466,71.3198,71.4104,150008.0
2019-09-17 10:10:00,78.89,79.0,78.83,78.96,506051.0,71.4104,71.5099,71.3561,71.4737,506051.0
2019-09-17 10:20:00,78.97,79.04,78.94,78.99,207932.0,71.4828,71.5461,71.4556,71.5009,207932.0
2019-09-17 10:30:00,79.0,79.06,78.95,78.99,74319.0,71.5099,71.5642,71.4647,71.5009,74319.0
2019-09-17 10:40:00,78.99,79.0,78.88,78.91,67431.0,71.5009,71.5099,71.4013,71.4285,67431.0
2019-09-17 10:50:00,78.91,78.92,78.81,78.81,113527.0,71.4285,71.4375,71.3379,71.3379,113527.0
2019-09-17 11:00:00,78.81,78.94,78.81,78.9,133915.0,71.3379,71.4556,71.3379,71.4194,133915.0
2019-09-17 11:10:00,78.91,78.92,78.81,78.84,160482.0,71.4285,71.4375,71.3379,71.3651,160482.0
2019-09-17 11:20:00,78.84,78.98,78.83,78.87,188199.0,71.3651,71.4918,71.3561,71.3923,188199.0
2019-09-17 11:30:00,78.87,79.0,78.87,79.0,94193.0,71.3923,71.5099,71.3923,71.5099,94193.0
2019-09-17 11:40:00,79.0,79.04,78.97,79.0,80492.0,71.5099,71.5461,71.4828,71.5099,80492.0
2019-09-17 11:50:00,78.99,79.04,78.98,79.03,55293.0,71.5009,71.5461,71.4918,71.5371,55293.0
2019-09-17 12:00:00,79.04,79.06,78.98,79.0,158699.0,71.5461,71.5642,71.4918,71.5099,158699.0
2019-09-17 12:10:00,78.99,78.99,78.93,78.95,86413.0,71.5009,71.5009,71.4466,71.4647,86413.0
2019-09-17 12:20:00,78.95,78.97,78.89,78.95,59425.0,71.4647,71.4828,71.4104,71.4647,59425.0
2019-09-17 12:30:00,78.95,78.97,78.91,78.92,64159.0,71.4647,71.4828,71.4285,71.4375,64159.0
2019-09-17 12:40:00,78.92,78.95,78.89,78.92,32647.0,71.4375,71.4647,71.4104,71.4375,32647.0
2019-09-17 12:50:00,78.92,78.93,78.89,78.92,49704.0,71.4375,71.4466,71.4104,71.4375,49704.0
2019-09-17 13:00:00,78.91,78.96,78.89,78.94,76333.0,71.4285,71.4737,71.4104,71.4556,76333.0
2019-09-17 13:10:00,78.95,79.06,78.95,79.05,199685.0,71.4647,71.5642,71.4647,71.5552,199685.0
2019-09-17 13:20:00,79.05,79.09,79.01,79.01,206569.0,71.5552,71.5914,71.519,71.519,206569.0
2019-09-17 13:30:00,79.01,79.08,79.01,79.07,29870.0,71.519,71.5823,71.519,71.5733,29870.0
2019-09-17 13:40:00,79.07,79.16,79.07,79.13,58787.0,71.5733,71.6548,71.5733,71.6276,58787.0
2019-09-17 13:50:00,79.14,79.2,79.08,79.1,112077.0,71.6367,71.691,71.5823,71.6005,112077.0
2019-09-17 14:00:00,79.11,79.18,79.06,79.1,119987.0,71.6095,71.6729,71.5642,71.6005,119987.0
2019-09-17 14:10:00,79.1,79.13,79.07,79.11,45490.0,71.6005,71.6276,71.5733,71.6095,45490.0
2019-09-17 14:20:00,79.12,79.13,79.07,79.1,23643.0,71.6186,71.6276,71.5733,71.6005,23643.0
2019-09-17 14:30:00,79.1,79.12,79.05,79.07,28789.0,71.6005,71.6186,71.5552,71.5733,28789.0
2019-09-17 14:40:00,79.08,79.12,79.08,79.12,57977.0,71.5823,71.6186,71.5823,71.6186,57977.0
2019-09-17 14:50:00,79.11,79.16,79.1,79.11,167702.0,71.6095,71.6548,71.6005,71.6095,167702.0
2019-09-17 15:00:00,79.12,79.14,79.09,79.11,153540.0,71.6186,71.6367,71.5914,71.6095,153540.0
2019-09-17 15:10:00,79.12,79.13,79.1,79.1,58021.0,71.6186,71.6276,71.6005,71.6005,58021.0
2019-09-17 15:20:00,79.11,79.19,79.1,79.18,86840.0,71.6095,71.6819,71.6005,71.6729,86840.0
2019-09-17 15:30:00,79.18,79.29,79.18,79.29,319924.0,71.6729,71.7724,71.6729,71.7724,319924.0
2019-09-17 15:40:00,79.29,79.31,79.27,79.28,176812.0,71.7724,71.7905,71.7543,71.7634,176812.0
2019-09-17 15:50:00,79.28,79.31,79.24,79.25,520584.0,71.7634,71.7905,71.7272,71.7362,520584.0
2019-09-18 09:30:00,78.78,78.83,78.49,78.75,447593.0,71.3108,71.3561,71.0483,71.2836,447593.0
2019-09-18 09:40:00,78.75,78.9,78.71,78.83,238283.0,71.2836,71.4194,71.2474,71.3561,238283.0
2019-09-18 09:50:00,78.8,78.82,78.68,78.75,265314.0,71.3289,71.347,71.2203,71.2836,265314.0
2019-09-18 10:00:00,78.76,78.76,78.63,78.66,128023.0,71.2927,71.2927,71.175,71.2022,128023.0
2019-09-18 10:10:00,78.66,78.78,78.61,78.76,286943.0,71.2022,71.3108,71.1569,71.2927,286943.0
2019-09-18 10:20:00,78.76,78.88,78.75,78.85,141970.0,71.2927,71.4013,71.2836,71.3742,141970.0
2019-09-18 10:30:00,78.85,78.87,78.76,78.76,139480.0,71.3742,71.3923,71.2927,71.2927,139480.0
2019-09-18 10:40:00,78.75,78.79,78.7,78.7,85139.0,71.2836,71.3198,71.2384,71.2384,85139.0
2019-09-18 10:50:00,78.7,78.72,78.64,78.7,126166.0,71.2384,71.2565,71.1841,71.2384,126166.0
2019-09-18 11:00:00,78.7,78.73,78.67,78.7,123141.0,71.2384,71.2655,71.2112,71.2384,123141.0
2019-09-18 11:10:00,78.7,78.76,78.68,78.73,131795.0,71.2384,71.2927,71.2203,71.2655,131795.0
2019-09-18 11:20:00,78.73,78.74,78.68,78.68,73039.0,71.2655,71.2746,71.2203,71.2203,73039.0
2019-09-18 11:30:00,78.69,78.7,78.54,78.58,91400.0,71.2293,71.2384,71.0935,71.1298,91400.0
2019-09-18 11:40:00,78.59,78.6,78.55,78.6,103573.0,71.1388,71.1479,71.1026,71.1479,103573.0
2019-09-18 11:50:00,78.59,78.69,78.58,78.69,133575.0,71.1388,71.2293,71.1298,71.2293,133575.0
2019-09-18 12:00:00,78.68,78.7,78.64,78.67,64365.0,71.2203,71.2384,71.1841,71.2112,64365.0
2019-09-18 12:10:00,78.67,78.67,78.64,78.66,26178.0,71.2112,71.2112,71.1841,71.2022,26178.0
2019-09-18 12:20:00,78.66,78.7,78.64,78.69,61280.0,71.2022,71.2384,71.1841,71.2293,61280.0
2019-09-18 12:30:00,78.7,78.77,78.69,78.75,37310.0,71.2384,71.3017,71.2293,71.2836,37310.0
2019-09-18 12:40:00,78.75,78.76,78.67,78.7,69258.0,71.2836,71.2927,71.2112,71.2384,69258.0
2019-09-18 12:50:00,78.71,78.73,78.67,78.68,59148.0,71.2474,71.2655,71.2112,71.2203,59148.0
2019-09-18 13:00:00,78.68,78.71,78.66,78.68,67080.0,71.2203,71.2474,71.2022,71.2203,67080.0
2019-09-18 13:10:00,78.67,78.69,78.63,78.66,154366.0,71.2112,71.2293,71.175,71.2022,154366.0
2019-09-18 13:20:00,78.67,78.67,78.58,78.59,106970.0,71.2112,71.2112,71.1298,71.1388,106970.0
2019-09-18 13:30:00,78.59,78.66,78.57,78.66,193098.0,71.1388,71.2022,71.1207,71.2022,193098.0
2019-09-18 13:40:00,78.65,78.74,78.64,78.71,71232.0,71.1931,71.2746,71.1841,71.2474,71232.0
2019-09-18 13:50:00,78.71,78.81,78.71,78.77,124523.0,71.2474,71.3379,71.2474,71.3017,124523.0
2019-09-18 14:00:00,78.79,78.87,78.52,78.69,324019.0,71.3198,71.3923,71.0754,71.2293,324019.0
2019-09-18 14:10:00,78.69,78.69,78.36,78.41,344169.0,71.2293,71.2293,70.9306,70.9759,344169.0
2019-09-18 14:20:00,78.41,78.45,78.31,78.4,176391.0,70.9759,71.0121,70.8854,70.9668,176391.0
2019-09-18 14:30:00,78.4,78.41,78.24,78.3,319285.0,70.9668,70.9759,70.822,70.8763,319285.0
2019-09-18 14:40:00,78.3,78.42,78.25,78.33,323447.0,70.8763,70.9849,70.831,70.9035,323447.0
2019-09-18 14:50:00,78.33,78.55,78.31,78.46,240596.0,70.9035,71.1026,70.8854,71.0211,240596.0
2019-09-18 15:00:00,78.46,78.6,78.42,78.59,262946.0,71.0211,71.1479,70.9849,71.1388,262946.0
2019-09-18 15:10:00,78.6,78.7,78.59,78.69,225866.0,71.1479,71.2384,71.1388,71.2293,225866.0
2019-09-18 15:20:00,78.69,78.78,78.68,78.75,258110.0,71.2293,71.3108,71.2203,71.2836,258110.0
2019-09-18 15:30:00,78.76,79.06,78.75,79.03,461010.0,71.2927,71.5642,71.2836,71.5371,461010.0
2019-09-18 15:40:00,79.03,79.14,79.01,79.11,262891.0,71.5371,71.6367,71.519,71.6095,262891.0
2019-09-18 15:50:00,79.11,79.16,79.05,79.12,665669.0,71.6095,71.6548,71.5552,71.6186,665669.0
2019-09-19 09:30:00,79.09,79.33,79.01,79.02,212903.0,71.5914,71.8086,71.519,71.528,212903.0
2019-09-19 09:40:00,79.02,79.05,78.87,78.93,173179.0,71.528,71.5552,71.3923,71.4466,173179.0
2019-09-19 09:50:00,78.93,79.05,78.88,79.04,210692.0,71.4466,71.5552,71.4013,71.5461,210692.0
2019-09-19 10:00:00,79.05,79.1,78.95,78.98,187610.0,71.5552,71.6005,71.4647,71.4918,187610.0
2019-09-19 10:10:00,78.99,79.06,78.93,79.04,197618.0,71.5009,71.5642,71.4466,71.5461,197618.0
2019-09-19 10:20:00,79.05,79.08,79.0,79.01,64039.0,71.5552,71.5823,71.5099,71.519,64039.0
2019-09-19 10:30:00,79.02,79.18,79.02,79.16,80794.0,71.528,71.6729,71.528,71.6548,80794.0
2019-09-19 10:40:00,79.16,79.16,79.07,79.13,77257.0,71.6548,71.6548,71.5733,71.6276,77257.0
2019-09-19 10:50:00,79.13,79.15,79.05,79.07,63141.0,71.6276,71.6457,71.5552,71.5733,63141.0
2019-09-19 11:00:00,79.07,79.13,79.05,79.12,136002.0,71.5733,71.6276,71.5552,71.6186,136002.0
2019-09-19 11:10:00,79.12,79.23,79.11,79.22,45731.0,71.6186,71.7181,71.6095,71.7091,45731.0
2019-09-19 11:20:00,79.22,79.28,79.21,79.22,76332.0,71.7091,71.7634,71.7,71.7091,76332.0
2019-09-19 11:30:00,79.22,79.35,79.22,79.33,110435.0,71.7091,71.8268,71.7091,71.8086,110435.0
2019-09-19 11:40:00,79.33,79.33,79.21,79.22,54659.0,71.8086,71.8086,71.7,71.7091,54659.0
2019-09-19 11:50:00,79.22,79.26,79.19,79.25,66621.0,71.7091,71.7453,71.6819,71.7362,66621.0
2019-09-19 12:00:00,79.25,79.3,79.23,79.29,40716.0,71.7362,71.7815,71.7181,71.7724,40716.0
2019-09-19 12:10:00,79.28,79.31,79.22,79.23,66203.0,71.7634,71.7905,71.7091,71.7181,66203.0
2019-09-19 12:20:00,79.23,79.23,79.1,79.11,108269.0,71.7181,71.7181,71.6005,71.6095,108269.0
2019-09-19 12:30:00,79.09,79.23,79.09,79.22,65740.0,71.5914,71.7181,71.5914,71.7091,65740.0
2019-09-19 12:40:00,79.22,79.25,79.2,79.22,27970.0,71.7091,71.7362,71.691,71.7091,27970.0
2019-09-19 12:50:00,79.23,79.23,79.18,79.19,25303.0,71.7181,71.7181,71.6729,71.6819,25303.0
2019-09-19 13:00:00,79.19,79.23,79.15,79.16,46517.0,71.6819,71.7181,71.6457,71.6548,46517.0
2019-09-19 13:10:00,79.16,79.18,79.11,79.18,59701.0,71.6548,71.6729,71.6095,71.6729,59701.0
2019-09-19 13:20:00,79.17,79.18,79.13,79.15,46464.0,71.6638,71.6729,71.6276,71.6457,46464.0
2019-09-19 13:30:00,79.14,79.15,79.02,79.05,148784.0,71.6367,71.6457,71.528,71.5552,148784.0
2019-09-19 13:40:00,79.05,79.06,78.94,79.05,185106.0,71.5552,71.5642,71.4556,71.5552,185106.0
2019-09-19 13:50:00,79.04,79.1,79.02,79.09,104816.0,71.5461,71.6005,71.528,71.5914,104816.0
2019-09-19 14:00:00,79.09,79.12,79.05,79.07,96011.0,71.5914,71.6186,71.5552,71.5733,96011.0
2019-09-19 14:10:00,79.06,79.11,79.05,79.11,42832.0,71.5642,71.6095,71.5552,71.6095,42832.0
2019-09-19 14:20:00,79.11,79.13,79.07,79.1,41847.0,71.6095,71.6276,71.5733,71.6005,41847.0
2019-09-19 14:30:00,79.09,79.1,79.0,79.02,78823.0,71.5914,71.6005,71.5099,71.528,78823.0
2019-09-19 14:40:00,79.02,79.03,78.94,78.97,145923.0,71.528,71.5371,71.4556,71.4828,145923.0
2019-09-19 14:50:00,78.97,79.0,78.94,78.96,43367.0,71.4828,71.5099,71.4556,71.4737,43367.0
2019-09-19 15:00:00,78.96,78.99,78.87,78.9,121681.0,71.4737,71.5009,71.3923,71.4194,121681.0
2019-09-19 15:10:00,78.9,78.95,78.87,78.94,68787.0,71.4194,71.4647,71.3923,71.4556,68787.0
2019-09-19 15:20:00,78.94,78.98,78.9,78.91,138782.0,71.4556,71.4918,71.4194,71.4285,138782.0
2019-09-19 15:30:00,78.9,78.91,78.78,78.86,253022.0,71.4194,71.4285,71.3108,71.3832,253022.0
2019-09-19 15:40:00,78.86,78.88,78.73,78.74,195195.0,71.3832,71.4013,71.2655,71.2746,195195.0
2019-09-19 15:50:00,78.74,78.79,78.68,78.73,638723.0,71.2746,71.3198,71.2203,71.2655,638723.0
2019-09-20 09:30:00,78.39,78.66,78.33,78.52,444160.0,71.3358,71.5815,71.2812,71.4541,444160.0
2019-09-20 09:40:00,78.51,78.56,78.29,78.3,136240.0,71.445,71.4905,71.2448,71.2539,136240.0
2019-09-20 09:50:00,78.3,78.42,78.29,78.36,201074.0,71.2539,71.3631,71.2448,71.3085,201074.0
2019-09-20 10:00:00,78.36,78.4,78.27,78.31,157758.0,71.3085,71.3449,71.2266,71.263,157758.0
2019-09-20 10:10:00,78.32,78.41,78.29,78.36,139804.0,71.2721,71.354,71.2448,71.3085,139804.0
2019-09-20 10:20:00,78.36,78.49,78.34,78.48,265302.0,71.3085,71.4268,71.2903,71.4177,265302.0
2019-09-20 10:30:00,78.48,78.51,78.35,78.37,204929.0,71.4177,71.445,71.2994,71.3176,204929.0
2019-09-20 10:40:00,78.37,78.39,78.28,78.29,134780.0,71.3176,71.3358,71.2357,71.2448,134780.0
2019-09-20 10:50:00,78.3,78.3,78.2,78.27,97414.0,71.2539,71.2539,71.1629,71.2266,97414.0
2019-09-20 11:00:00,78.26,78.33,78.24,78.32,108336.0,71.2175,71.2812,71.1993,71.2721,108336.0
2019-09-20 11:10:00,78.32,78.34,78.23,78.26,163777.0,71.2721,71.2903,71.1902,71.2175,163777.0
2019-09-20 11:20:00,78.26,78.35,78.24,78.31,67154.0,71.2175,71.2994,71.1993,71.263,67154.0
2019-09-20 11:30:00,78.32,78.35,78.28,78.3,59846.0,71.2721,71.2994,71.2357,71.2539,59846.0
2019-09-20 11:40:00,78.3,78.33,78.28,78.32,55886.0,71.2539,71.2812,71.2357,71.2721,55886.0
2019-09-20 11:50:00,78.32,78.42,78.31,78.41,62678.0,71.2721,71.3631,71.263,71.354,62678.0
2019-09-20 12:00:00,78.41,78.42,78.38,78.4,111435.0,71.354,71.3631,71.3267,71.3449,111435.0
2019-09-20 12:10:00,78.41,78.46,78.4,78.41,66356.0,71.354,71.3995,71.3449,71.354,66356.0
2019-09-20 12:20:00,78.42,78.45,78.4,78.42,82976.0,71.3631,71.3904,71.3449,71.3631,82976.0
2019-09-20 12:30:00,78.42,78.42,78.32,78.36,98663.0,71.3631,71.3631,71.2721,71.3085,98663.0
2019-09-20 12:40:00,78.36,78.37,78.33,78.35,53171.0,71.3085,71.3176,71.2812,71.2994,53171.0
2019-09-20 12:50:00,78.35,78.39,78.34,78.39,49016.0,71.2994,71.3358,71.2903,71.3358,49016.0
2019-09-20 13:00:00,78.39,78.41,78.37,78.37,45988.0,71.3358,71.354,71.3176,71.3176,45988.0
2019-09-20 13:10:00,78.36,78.36,77.59,77.92,1367333.0,71.3085,71.3085,70.6078,70.9081,1367333.0
2019-09-20 13:20:00,77.92,77.95,77.78,77.94,240885.0,70.9081,70.9354,70.7807,70.9263,240885.0
2019-09-20 13:30:00,77.95,77.98,77.87,77.9,117789.0,70.9354,70.9627,70.8626,70.8899,117789.0
2019-09-20 13:40:00,77.91,77.95,77.84,77.85,419569.0,70.899,70.9354,70.8353,70.8444,419569.0
2019-09-20 13:50:00,77.84,77.94,77.79,77.94,162348.0,70.8353,70.9263,70.7898,70.9263,162348.0
2019-09-20 14:00:00,77.95,78.08,77.92,77.97,302903.0,70.9354,71.0537,70.9081,70.9536,302903.0
2019-09-20 14:10:00,77.96,78.04,77.94,77.99,135919.0,70.9445,71.0173,70.9263,70.9718,135919.0
2019-09-20 14:20:00,78.0,78.07,77.98,78.03,90602.0,70.9809,71.0446,70.9627,71.0082,90602.0
2019-09-20 14:30:00,78.03,78.13,78.01,78.11,99658.0,71.0082,71.0992,70.99,71.081,99658.0
2019-09-20 14:40:00,78.11,78.17,78.09,78.15,52458.0,71.081,71.1356,71.0628,71.1174,52458.0
2019-09-20 14:50:00,78.15,78.15,78.07,78.08,144898.0,71.1174,71.1174,71.0446,71.0537,144898.0
2019-09-20 15:00:00,78.08,78.09,78.0,78.0,150079.0,71.0537,71.0628,70.9809,70.9809,150079.0
2019-09-20 15:10:00,78.02,78.07,77.97,78.03,150060.0,70.9991,71.0446,70.9536,71.0082,150060.0
2019-09-20 15:20:00,78.02,78.03,77.88,77.91,205956.0,70.9991,71.0082,70.8717,70.899,205956.0
2019-09-20 15:30:00,77.92,77.93,77.83,77.92,453473.0,70.9081,70.9172,70.8262,70.9081,453473.0
2019-09-20 15:40:00,77.92,77.93,77.79,77.81,1038653.0,70.9081,70.9172,70.7898,70.808,1038653.0
2019-09-20 15:50:00,77.8,78.0,77.79,77.79,1510909.0,70.7989,70.9809,70.7898,70.7898,1510909.0
2019-09-23 09:30:00,77.5,77.63,77.22,77.6,423400.0,70.5259,70.6442,70.2711,70.6169,423400.0
2019-09-23 09:40:00,77.59,77.74,77.56,77.72,220584.0,70.6078,70.7443,70.5805,70.7261,220584.0
2019-09-23 09:50:00,77.71,77.77,77.63,77.66,212551.0,70.717,70.7716,70.6442,70.6715,212551.0
2019-09-23 10:00:00,77.66,77.66,77.41,77.42,262592.0,70.6715,70.6715,70.444,70.4531,262592.0
2019-09-23 10:10:00,77.41,77.51,77.37,77.5,270719.0,70.444,70.535,70.4076,70.5259,270719.0
2019-09-23 10:20:00,77.49,77.57,77.47,77.56,178657.0,70.5168,70.5896,70.4986,70.5805,178657.0
2019-09-23 10:30:00,77.57,77.65,77.55,77.56,96823.0,70.5896,70.6624,70.5714,70.5805,96823.0
2019-09-23 10:40:00,77.56,77.6,77.52,77.55,49319.0,70.5805,70.6169,70.5441,70.5714,49319.0
2019-09-23 10:50:00,77.54,77.62,77.5,77.53,126468.0,70.5623,70.6351,70.5259,70.5532,126468.0
2019-09-23 11:00:00,77.55,77.69,77.54,77.57,375015.0,70.5714,70.6988,70.5623,70.5896,375015.0
2019-09-23 11:10:00,77.57,77.68,77.54,77.67,85260.0,70.5896,70.6897,70.5623,70.6806,85260.0
2019-09-23 11:20:00,77.67,77.71,77.62,77.67,106969.0,70.6806,70.717,70.6351,70.6806,106969.0
2019-09-23 11:30:00,77.68,77.72,77.61,77.64,102702.0,70.6897,70.7261,70.626,70.6533,102702.0
2019-09-23 11:40:00,77.65,77.7,77.64,77.67,82920.0,70.6624,70.7079,70.6533,70.6806,82920.0
2019-09-23 11:50:00,77.67,77.67,77.61,77.65,49823.0,70.6806,70.6806,70.626,70.6624,49823.0
2019-09-23 12:00:00,77.65,77.7,77.6,77.68,51391.0,70.6624,70.7079,70.6169,70.6897,51391.0
2019-09-23 12:10:00,77.68,77.74,77.67,77.71,52225.0,70.6897,70.7443,70.6806,70.717,52225.0
2019-09-23 12:20:00,77.71,77.78,77.7,77.75,97497.0,70.717,70.7807,70.7079,70.7534,97497.0
2019-09-23 12:30:00,77.75,77.82,77.73,77.8,113636.0,70.7534,70.8171,70.7352,70.7989,113636.0
2019-09-23 12:40:00,77.8,77.8,77.75,77.76,64189.0,70.7989,70.7989,70.7534,70.7625,64189.0
2019-09-23 12:50:00,77.77,77.77,77.68,77.73,164483.0,70.7716,70.7716,70.6897,70.7352,164483.0
2019-09-23 13:00:00,77.73,77.8,77.73,77.78,84520.0,70.7352,70.7989,70.7352,70.7807,84520.0
2019-09-23 13:10:00,77.78,77.79,77.74,77.76,77348.0,70.7807,70.7898,70.7443,70.7625,77348.0
2019-09-23 13:20:00,77.77,77.8,77.75,77.79,44802.0,70.7716,70.7989,70.7534,70.7898,44802.0
2019-09-23 13:30:00,77.79,77.83,77.78,77.83,69265.0,70.7898,70.8262,70.7807,70.8262,69265.0
2019-09-23 13:40:00,77.83,77.88,77.82,77.85,75114.0,70.8262,70.8717,70.8171,70.8444,75114.0
2019-09-23 13:50:00,77.84,77.89,77.84,77.86,61802.0,70.8353,70.8808,70.8353,70.8535,61802.0
2019-09-23 14:00:00,77.86,77.86,77.82,77.84,163605.0,70.8535,70.8535,70.8171,70.8353,163605.0
2019-09-23 14:10:00,77.84,77.87,77.83,77.87,161953.0,70.8353,70.8626,70.8262,70.8626,161953.0
2019-09-23 14:20:00,77.86,77.87,77.82,77.84,102405.0,70.8535,70.8626,70.8171,70.8353,102405.0
2019-09-23 14:30:00,77.84,77.84,77.79,77.81,57504.0,70.8353,70.8353,70.7898,70.808,57504.0
2019-09-23 14:40:00,77.81,77.86,77.79,77.8,81273.0,70.808,70.8535,70.7898,70.7989,81273.0
2019-09-23 14:50:00,77.81,77.84,77.78,77.8,110339.0,70.808,70.8353,70.7807,70.7989,110339.0
2019-09-23 15:00:00,77.81,77.91,77.79,77.87,132195.0,70.808,70.899,70.7898,70.8626,132195.0
2019-09-23 15:10:00,77.88,77.94,77.87,77.94,501528.0,70.8717,70.9263,70.8626,70.9263,501528.0
2019-09-23 15:20:00,77.93,77.94,77.87,77.89,198980.0,70.9172,70.9263,70.8626,70.8808,198980.0
2019-09-23 15:30:00,77.89,77.9,77.76,77.79,222557.0,70.8808,70.8899,70.7625,70.7898,222557.0
2019-09-23 15:40:00,77.78,77.82,77.76,77.79,309843.0,70.7807,70.8171,70.7625,70.7898,309843.0
2019-09-23 15:50:00,77.79,77.82,77.66,77.67,705693.0,70.7898,70.8171,70.6715,70.6806,705693.0
2019-09-24 09:30:00,78.0,78.11,77.86,78.09,318138.0,70.9809,71.081,70.8535,71.0628,318138.0
2019-09-24 09:40:00,78.1,78.17,78.06,78.15,183647.0,71.0719,71.1356,71.0355,71.1174,183647.0
2019-09-24 09:50:00,78.15,78.19,78.03,78.04,236753.0,71.1174,71.1538,71.0082,71.0173,236753.0
2019-09-24 10:00:00,78.04,78.07,77.86,77.9,443433.0,71.0173,71.0446,70.8535,70.8899,443433.0
2019-09-24 10:10:00,77.9,77.94,77.84,77.92,256478.0,70.8899,70.9263,70.8353,70.9081,256478.0
2019-09-24 10:20:00,77.92,77.97,77.67,77.71,353733.0,70.9081,70.9536,70.6806,70.717,353733.0
2019-09-24 10:30:00,77.71,77.88,77.7,77.83,233146.0,70.717,70.8717,70.7079,70.8262,233146.0
2019-09-24 10:40:00,77.84,77.87,77.75,77.86,630616.0,70.8353,70.8626,70.7534,70.8535,630616.0
2019-09-24 10:50:00,77.85,77.92,77.84,77.85,124374.0,70.8444,70.9081,70.8353,70.8444,124374.0
2019-09-24 11:00:00,77.86,77.86,77.69,77.71,226202.0,70.8535,70.8535,70.6988,70.717,226202.0
2019-09-24 11:10:00,77.72,77.75,77.63,77.67,129504.0,70.7261,70.7534,70.6442,70.6806,129504.0
2019-09-24 11:20:00,77.67,77.71,77.63,77.64,194267.0,70.6806,70.717,70.6442,70.6533,194267.0
2019-09-24 11:30:00,77.64,77.66,77.52,77.53,134511.0,70.6533,70.6715,70.5441,70.5532,134511.0
2019-09-24 11:40:00,77.53,77.59,77.46,77.58,165792.0,70.5532,70.6078,70.4895,70.5987,165792.0
2019-09-24 11:50:00,77.58,77.61,77.54,77.56,96813.0,70.5987,70.626,70.5623,70.5805,96813.0
2019-09-24 12:00:00,77.55,77.67,77.52,77.66,51633.0,70.5714,70.6806,70.5441,70.6715,51633.0
2019-09-24 12:10:00,77.65,77.65,77.49,77.49,145391.0,70.6624,70.6624,70.5168,70.5168,145391.0
2019-09-24 12:20:00,77.49,77.54,77.18,77.29,584538.0,70.5168,70.5623,70.2347,70.3348,584538.0
2019-09-24 12:30:00,77.29,77.3,77.12,77.15,206552.0,70.3348,70.3439,70.1801,70.2074,206552.0
2019-09-24 12:40:00,77.16,77.17,77.04,77.09,311913.0,70.2165,70.2256,70.1073,70.1528,311913.0
2019-09-24 12:50:00,77.1,77.11,76.92,76.96,272604.0,70.1619,70.171,69.9981,70.0345,272604.0
2019-09-24 13:00:00,76.95,77.1,76.94,77.04,153076.0,70.0254,70.1619,70.0163,70.1073,153076.0
2019-09-24 13:10:00,77.03,77.03,76.88,76.95,111144.0,70.0982,70.0982,69.9617,70.0254,111144.0
2019-09-24 13:20:00,76.95,76.95,76.83,76.87,107046.0,70.0254,70.0254,69.9162,69.9526,107046.0
2019-09-24 13:30:00,76.88,77.02,76.87,77.0,122314.0,69.9617,70.0891,69.9526,70.0709,122314.0
2019-09-24 13:40:00,77.0,77.09,76.99,77.07,86563.0,70.0709,70.1528,70.0618,70.1346,86563.0
2019-09-24 13:50:00,77.07,77.12,76.94,76.99,147291.0,70.1346,70.1801,70.0163,70.0618,147291.0
2019-09-24 14:00:00,76.98,77.0,76.86,76.86,243357.0,70.0527,70.0709,69.9435,69.9435,243357.0
2019-09-24 14:10:00,76.86,77.43,76.83,77.37,1006029.0,69.9435,70.4622,69.9162,70.4076,1006029.0
2019-09-24 14:20:00,77.37,77.4,77.29,77.34,115870.0,70.4076,70.4349,70.3348,70.3803,115870.0
2019-09-24 14:30:00,77.34,77.4,77.11,77.19,756220.0,70.3803,70.4349,70.171,70.2438,756220.0
2019-09-24 14:40:00,77.19,77.22,77.08,77.17,303169.0,70.2438,70.2711,70.1437,70.2256,303169.0
2019-09-24 14:50:00,77.17,77.25,77.11,77.13,298691.0,70.2256,70.2984,70.171,70.1892,298691.0
2019-09-24 15:00:00,77.13,77.18,77.08,77.13,151273.0,70.1892,70.2347,70.1437,70.1892,151273.0
2019-09-24 15:10:00,77.14,77.28,77.13,77.17,166139.0,70.1983,70.3257,70.1892,70.2256,166139.0
2019-09-24 15:20:00,77.17,77.18,77.0,77.07,239728.0,70.2256,70.2347,70.0709,70.1346,239728.0
2019-09-24 15:30:00,77.06,77.08,76.96,77.03,228443.0,70.1255,70.1437,70.0345,70.0982,228443.0
2019-09-24 15:40:00,77.02,77.22,77.01,77.19,327567.0,70.0891,70.2711,70.08,70.2438,327567.0
2019-09-24 15:50:00,77.19,77.22,77.08,77.21,869655.0,70.2438,70.2711,70.1437,70.262,869655.0
2019-09-25 09:30:00,77.34,77.59,77.26,77.51,374590.0,70.3803,70.6078,70.3075,70.535,374590.0
2019-09-25 09:40:00,77.52,77.54,77.32,77.41,220816.0,70.5441,70.5623,70.3621,70.444,220816.0
2019-09-25 09:50:00,77.4,77.42,77.22,77.27,339940.0,70.4349,70.4531,70.2711,70.3166,339940.0
2019-09-25 10:00:00,77.28,77.41,77.07,77.32,853255.0,70.3257,70.444,70.1346,70.3621,853255.0
2019-09-25 10:10:00,77.32,77.4,77.23,77.28,261175.0,70.3621,70.4349,70.2802,70.3257,261175.0
2019-09-25 10:20:00,77.28,77.37,77.21,77.35,526011.0,70.3257,70.4076,70.262,70.3894,526011.0
2019-09-25 10:30:00,77.34,77.49,77.32,77.42,139286.0,70.3803,70.5168,70.3621,70.4531,139286.0
2019-09-25 10:40:00,77.43,77.46,77.35,77.44,347455.0,70.4622,70.4895,70.3894,70.4713,347455.0
2019-09-25 10:50:00,77.44,77.64,77.38,77.57,334284.0,70.4713,70.6533,70.4167,70.5896,334284.0
2019-09-25 11:00:00,77.6,77.69,77.57,77.62,689713.0,70.6169,70.6988,70.5896,70.6351,689713.0
2019-09-25 11:10:00,77.61,77.63,77.51,77.54,332900.0,70.626,70.6442,70.535,70.5623,332900.0
2019-09-25 11:20:00,77.55,77.68,77.53,77.57,171873.0,70.5714,70.6897,70.5532,70.5896,171873.0
2019-09-25 11:30:00,77.58,77.6,77.52,77.59,135490.0,70.5987,70.6169,70.5441,70.6078,135490.0
2019-09-25 11:40:00,77.59,77.63,77.51,77.53,149005.0,70.6078,70.6442,70.535,70.5532,149005.0
2019-09-25 11:50:00,77.53,77.6,77.46,77.6,161066.0,70.5532,70.6169,70.4895,70.6169,161066.0
2019-09-25 12:00:00,77.6,77.7,77.56,77.67,158639.0,70.6169,70.7079,70.5805,70.6806,158639.0
2019-09-25 12:10:00,77.67,77.68,77.59,77.65,401574.0,70.6806,70.6897,70.6078,70.6624,401574.0
2019-09-25 12:20:00,77.65,77.7,77.62,77.67,82530.0,70.6624,70.7079,70.6351,70.6806,82530.0
2019-09-25 12:30:00,77.68,77.71,77.65,77.66,133408.0,70.6897,70.717,70.6624,70.6715,133408.0
2019-09-25 12:40:00,77.67,77.68,77.62,77.65,111541.0,70.6806,70.6897,70.6351,70.6624,111541.0
2019-09-25 12:50:00,77.65,77.72,77.59,77.63,140960.0,70.6624,70.7261,70.6078,70.6442,140960.0
2019-09-25 13:00:00,77.63,77.73,77.63,77.73,53715.0,70.6442,70.7352,70.6442,70.7352,53715.0
2019-09-25 13:10:00,77.73,77.73,77.62,77.64,172887.0,70.7352,70.7352,70.6351,70.6533,172887.0
2019-09-25 13:20:00,77.63,77.68,77.63,77.66,47867.0,70.6442,70.6897,70.6442,70.6715,47867.0
2019-09-25 13:30:00,77.66,77.7,77.64,77.68,131038.0,70.6715,70.7079,70.6533,70.6897,131038.0
2019-09-25 13:40:00,77.67,77.74,77.67,77.69,92461.0,70.6806,70.7443,70.6806,70.6988,92461.0
2019-09-25 13:50:00,77.69,77.75,77.68,77.72,63134.0,70.6988,70.7534,70.6897,70.7261,63134.0
2019-09-25 14:00:00,77.71,77.8,77.71,77.78,169755.0,70.717,70.7989,70.717,70.7807,169755.0
2019-09-25 14:10:00,77.78,77.86,77.77,77.82,787960.0,70.7807,70.8535,70.7716,70.8171,787960.0
2019-09-25 14:20:00,77.83,77.83,77.77,77.8,69940.0,70.8262,70.8262,70.7716,70.7989,69940.0
2019-09-25 14:30:00,77.8,77.81,77.76,77.77,83455.0,70.7989,70.808,70.7625,70.7716,83455.0
2019-09-25 14:40:00,77.78,77.84,77.77,77.83,68297.0,70.7807,70.8353,70.7716,70.8262,68297.0
2019-09-25 14:50:00,77.84,77.85,77.8,77.84,49071.0,70.8353,70.8444,70.7989,70.8353,49071.0
2019-09-25 15:00:00,77.84,77.86,77.79,77.81,53996.0,70.8353,70.8535,70.7898,70.808,53996.0
2019-09-25 15:10:00,77.81,77.84,77.78,77.81,91426.0,70.808,70.8353,70.7807,70.808,91426.0
2019-09-25 15:20:00,77.81,77.83,77.78,77.79,171514.0,70.808,70.8262,70.7807,70.7898,171514.0
2019-09-25 15:30:00,77.79,77.81,77.77,77.81,169655.0,70.7898,70.808,70.7716,70.808,169655.0
2019-09-25 15:40:00,77.8,77.84,77.79,77.83,214866.0,70.7989,70.8353,70.7898,70.8262,214866.0
2019-09-25 15:50:00,77.82,77.87,77.72,77.73,678685.0,70.8171,70.8626,70.7261,70.7352,678685.0
2019-09-26 09:30:00,77.85,77.85,77.56,77.58,213319.0,70.8444,70.8444,70.5805,70.5987,213319.0
2019-09-26 09:40:00,77.56,77.69,77.54,77.62,253010.0,70.5805,70.6988,70.5623,70.6351,253010.0
2019-09-26 09:50:00,77.62,77.67,77.53,77.66,196973.0,70.6351,70.6806,70.5532,70.6715,196973.0
2019-09-26 10:00:00,77.67,77.77,77.58,77.6,275986.0,70.6806,70.7716,70.5987,70.6169,275986.0
2019-09-26 10:10:00,77.6,77.63,77.52,77.53,235021.0,70.6169,70.6442,70.5441,70.5532,235021.0
2019-09-26 10:20:00,77.53,77.69,77.51,77.69,151577.0,70.5532,70.6988,70.535,70.6988,151577.0
2019-09-26 10:30:00,77.67,77.71,77.61,77.68,118970.0,70.6806,70.717,70.626,70.6897,118970.0
2019-09-26 10:40:00,77.69,77.75,77.62,77.73,100399.0,70.6988,70.7534,70.6351,70.7352,100399.0
2019-09-26 10:50:00,77.73,77.78,77.59,77.67,307537.0,70.7352,70.7807,70.6078,70.6806,307537.0
2019-09-26 11:00:00,77.67,77.67,77.47,77.58,244106.0,70.6806,70.6806,70.4986,70.5987,244106.0
2019-09-26 11:10:00,77.59,77.63,77.49,77.52,352236.0,70.6078,70.6442,70.5168,70.5441,352236.0
2019-09-26 11:20:00,77.53,77.56,77.42,77.54,310100.0,70.5532,70.5805,70.4531,70.5623,310100.0
2019-09-26 11:30:00,77.55,77.68,77.52,77.66,107228.0,70.5714,70.6897,70.5441,70.6715,107228.0
2019-09-26 11:40:00,77.66,77.66,77.57,77.61,68401.0,70.6715,70.6715,70.5896,70.626,68401.0
2019-09-26 11:50:00,77.61,77.67,77.58,77.67,151746.0,70.626,70.6806,70.5987,70.6806,151746.0
2019-09-26 12:00:00,77.67,77.78,77.62,77.76,119670.0,70.6806,70.7807,70.6351,70.7625,119670.0
2019-09-26 12:10:00,77.76,77.81,77.72,77.79,131508.0,70.7625,70.808,70.7261,70.7898,131508.0
2019-09-26 12:20:00,77.79,77.84,77.73,77.82,139732.0,70.7898,70.8353,70.7352,70.8171,139732.0
2019-09-26 12:30:00,77.82,77.91,77.79,77.91,68452.0,70.8171,70.899,70.7898,70.899,68452.0
2019-09-26 12:40:00,77.91,77.92,77.86,77.87,151831.0,70.899,70.9081,70.8535,70.8626,151831.0
2019-09-26 12:50:00,77.87,77.88,77.79,77.84,195016.0,70.8626,70.8717,70.7898,70.8353,195016.0
2019-09-26 13:00:00,77.84,77.85,77.79,77.81,195141.0,70.8353,70.8444,70.7898,70.808,195141.0
2019-09-26 13:10:00,77.82,77.82,77.69,77.69,93777.0,70.8171,70.8171,70.6988,70.6988,93777.0
2019-09-26 13:20:00,77.68,77.7,77.66,77.69,79568.0,70.6897,70.7079,70.6715,70.6988,79568.0
2019-09-26 13:30:00,77.7,77.8,77.69,77.78,108901.0,70.7079,70.7989,70.6988,70.7807,108901.0
2019-09-26 13:40:00,77.78,77.81,77.74,77.74,51924.0,70.7807,70.808,70.7443,70.7443,51924.0
2019-09-26 13:50:00,77.75,77.83,77.72,77.82,133700.0,70.7534,70.8262,70.7261,70.8171,133700.0
2019-09-26 14:00:00,77.83,77.98,77.83,77.96,224347.0,70.8262,70.9627,70.8262,70.9445,224347.0
2019-09-26 14:10:00,77.97,77.99,77.91,77.94,145238.0,70.9536,70.9718,70.899,70.9263,145238.0
2019-09-26 14:20:00,77.94,78.0,77.92,77.95,109021.0,70.9263,70.9809,70.9081,70.9354,109021.0
2019-09-26 14:30:00,77.95,77.98,77.94,77.97,71085.0,70.9354,70.9627,70.9263,70.9536,71085.0
2019-09-26 14:40:00,77.97,77.99,77.95,77.97,50670.0,70.9536,70.9718,70.9354,70.9536,50670.0
2019-09-26 14:50:00,77.96,77.96,77.86,77.87,60417.0,70.9445,70.9445,70.8535,70.8626,60417.0
2019-09-26 15:00:00,77.88,77.94,77.84,77.9,238450.0,70.8717,70.9263,70.8353,70.8899,238450.0
2019-09-26 15:10:00,77.89,77.95,77.89,77.93,164202.0,70.8808,70.9354,70.8808,70.9172,164202.0
2019-09-26 15:20:00,77.94,78.06,77.91,78.0,393137.0,70.9263,71.0355,70.899,70.9809,393137.0
2019-09-26 15:30:00,78.0,78.09,77.98,77.99,297385.0,70.9809,71.0628,70.9627,70.9718,297385.0
2019-09-26 15:40:00,77.98,78.0,77.89,77.91,253308.0,70.9627,70.9809,70.8808,70.899,253308.0
2019-09-26 15:50:00,77.91,77.93,77.76,77.82,848554.0,70.899,70.9172,70.7625,70.8171,848554.0
2019-09-27 09:30:00,78.09,78.17,77.97,78.05,260751.0,71.0628,71.1356,70.9536,71.0264,260751.0
2019-09-27 09:40:00,78.04,78.14,78.01,78.05,148019.0,71.0173,71.1083,70.99,71.0264,148019.0
2019-09-27 09:50:00,78.04,78.04,77.83,77.89,159337.0,71.0173,71.0173,70.8262,70.8808,159337.0
2019-09-27 10:00:00,77.89,77.9,77.76,77.85,285253.0,70.8808,70.8899,70.7625,70.8444,285253.0
2019-09-27 10:10:00,77.85,77.86,77.71,77.81,219937.0,70.8444,70.8535,70.717,70.808,219937.0
2019-09-27 10:20:00,77.82,77.93,77.81,77.91,227194.0,70.8171,70.9172,70.808,70.899,227194.0
2019-09-27 10:30:00,77.91,78.01,77.89,78.0,102373.0,70.899,70.99,70.8808,70.9809,102373.0
2019-09-27 10:40:00,78.0,78.07,77.98,78.05,148543.0,70.9809,71.0446,70.9627,71.0264,148543.0
2019-09-27 10:50:00,78.06,78.16,78.03,78.16,81443.0,71.0355,71.1265,71.0082,71.1265,81443.0
2019-09-27 11:00:00,78.16,78.18,78.1,78.12,146224.0,71.1265,71.1447,71.0719,71.0901,146224.0
2019-09-27 11:10:00,78.12,78.12,77.98,77.98,155188.0,71.0901,71.0901,70.9627,70.9627,155188.0
2019-09-27 11:20:00,77.98,78.01,77.96,77.98,71140.0,70.9627,70.99,70.9445,70.9627,71140.0
2019-09-27 11:30:00,77.98,78.01,77.33,77.56,971681.0,70.9627,70.99,70.3712,70.5805,971681.0
2019-09-27 11:40:00,77.55,77.72,77.5,77.62,579015.0,70.5714,70.7261,70.5259,70.6351,579015.0
2019-09-27 11:50:00,77.6,77.85,77.55,77.7,319627.0,70.6169,70.8444,70.5714,70.7079,319627.0
2019-09-27 12:00:00,77.7,77.72,77.53,77.6,133955.0,70.7079,70.7261,70.5532,70.6169,133955.0
2019-09-27 12:10:00,77.6,77.72,77.48,77.48,261061.0,70.6169,70.7261,70.5077,70.5077,261061.0
2019-09-27 12:20:00,77.47,77.58,77.47,77.56,80942.0,70.4986,70.5987,70.4986,70.5805,80942.0
2019-09-27 12:30:00,77.56,77.6,77.5,77.58,95647.0,70.5805,70.6169,70.5259,70.5987,95647.0
2019-09-27 12:40:00,77.59,77.63,77.4,77.4,127478.0,70.6078,70.6442,70.4349,70.4349,127478.0
2019-09-27 12:50:00,77.38,77.46,77.28,77.3,213765.0,70.4167,70.4895,70.3257,70.3439,213765.0
2019-09-27 13:00:00,77.3,77.53,77.24,77.49,371638.0,70.3439,70.5532,70.2893,70.5168,371638.0
2019-09-27 13:10:00,77.48,77.52,77.41,77.45,95311.0,70.5077,70.5441,70.444,70.4804,95311.0
2019-09-27 13:20:00,77.46,77.49,77.37,77.47,80719.0,70.4895,70.5168,70.4076,70.4986,80719.0
2019-09-27 13:30:00,77.47,77.48,77.37,77.46,105857.0,70.4986,70.5077,70.4076,70.4895,105857.0
2019-09-27 13:40:00,77.47,77.53,77.39,77.4,175622.0,70.4986,70.5532,70.4258,70.4349,175622.0
2019-09-27 13:50:00,77.4,77.49,77.3,77.46,143911.0,70.4349,70.5168,70.3439,70.4895,143911.0
2019-09-27 14:00:00,77.47,77.47,77.33,77.33,148526.0,70.4986,70.4986,70.3712,70.3712,148526.0
2019-09-27 14:10:00,77.34,77.41,77.32,77.39,71423.0,70.3803,70.444,70.3621,70.4258,71423.0
2019-09-27 14:20:00,77.39,77.43,77.31,77.39,300636.0,70.4258,70.4622,70.353,70.4258,300636.0
2019-09-27 14:30:00,77.38,77.41,77.31,77.33,197584.0,70.4167,70.444,70.353,70.3712,197584.0
2019-09-27 14:40:00,77.33,77.37,77.23,77.23,110077.0,70.3712,70.4076,70.2802,70.2802,110077.0
2019-09-27 14:50:00,77.22,77.24,77.16,77.2,151958.0,70.2711,70.2893,70.2165,70.2529,151958.0
2019-09-27 15:00:00,77.21,77.24,77.15,77.19,114448.0,70.262,70.2893,70.2074,70.2438,114448.0
2019-09-27 15:10:00,77.2,77.35,77.19,77.34,219206.0,70.2529,70.3894,70.2438,70.3803,219206.0
2019-09-27 15:20:00,77.34,77.4,77.28,77.3,256478.0,70.3803,70.4349,70.3257,70.3439,256478.0
2019-09-27 15:30:00,77.29,77.41,77.28,77.39,590455.0,70.3348,70.444,70.3257,70.4258,590455.0
2019-09-27 15:40:00,77.39,77.45,77.37,77.43,366939.0,70.4258,70.4804,70.4076,70.4622,366939.0
2019-09-27 15:50:00,77.43,77.54,77.38,77.51,993396.0,70.4622,70.5623,70.4167,70.535,993396.0
2019-09-30 09:30:00,77.61,77.88,77.61,77.82,312938.0,70.626,70.8717,70.626,70.8171,312938.0
2019-09-30 09:40:00,77.83,77.86,77.62,77.77,148036.0,70.8262,70.8535,70.6351,70.7716,148036.0
2019-09-30 09:50:00,77.77,77.79,77.64,77.72,214664.0,70.7716,70.7898,70.6533,70.7261,214664.0
2019-09-30 10:00:00,77.72,77.76,77.68,77.75,81081.0,70.7261,70.7625,70.6897,70.7534,81081.0
2019-09-30 10:10:00,77.76,77.82,77.7,77.7,165023.0,70.7625,70.8171,70.7079,70.7079,165023.0
2019-09-30 10:20:00,77.7,77.7,77.61,77.64,88713.0,70.7079,70.7079,70.626,70.6533,88713.0
2019-09-30 10:30:00,77.64,77.7,77.61,77.69,57018.0,70.6533,70.7079,70.626,70.6988,57018.0
2019-09-30 10:40:00,77.68,77.74,77.63,77.71,76407.0,70.6897,70.7443,70.6442,70.717,76407.0
2019-09-30 10:50:00,77.7,77.75,77.66,77.73,88866.0,70.7079,70.7534,70.6715,70.7352,88866.0
2019-09-30 11:00:00,77.73,77.74,77.66,77.73,77441.0,70.7352,70.7443,70.6715,70.7352,77441.0
2019-09-30 11:10:00,77.73,77.75,77.67,77.67,63181.0,70.7352,70.7534,70.6806,70.6806,63181.0
2019-09-30 11:20:00,77.67,77.82,77.66,77.81,203818.0,70.6806,70.8171,70.6715,70.808,203818.0
2019-09-30 11:30:00,77.82,77.82,77.77,77.8,78440.0,70.8171,70.8171,70.7716,70.7989,78440.0
2019-09-30 11:40:00,77.8,77.87,77.79,77.8,57557.0,70.7989,70.8626,70.7898,70.7989,57557.0
2019-09-30 11:50:00,77.8,77.82,77.78,77.81,45583.0,70.7989,70.8171,70.7807,70.808,45583.0
2019-09-30 12:00:00,77.82,77.88,77.81,77.82,68670.0,70.8171,70.8717,70.808,70.8171,68670.0
2019-09-30 12:10:00,77.82,77.87,77.8,77.87,67111.0,70.8171,70.8626,70.7989,70.8626,67111.0
2019-09-30 12:20:00,77.86,77.89,77.84,77.85,92732.0,70.8535,70.8808,70.8353,70.8444,92732.0
2019-09-30 12:30:00,77.85,77.86,77.8,77.82,49508.0,70.8444,70.8535,70.7989,70.8171,49508.0
2019-09-30 12:40:00,77.82,77.84,77.77,77.77,64394.0,70.8171,70.8353,70.7716,70.7716,64394.0
2019-09-30 12:50:00,77.78,77.8,77.77,77.79,30702.0,70.7807,70.7989,70.7716,70.7898,30702.0
2019-09-30 13:00:00,77.79,77.8,77.75,77.76,39266.0,70.7898,70.7989,70.7534,70.7625,39266.0
2019-09-30 13:10:00,77.76,77.79,77.76,77.77,25460.0,70.7625,70.7898,70.7625,70.7716,25460.0
2019-09-30 13:20:00,77.77,77.79,77.73,77.73,37087.0,70.7716,70.7898,70.7352,70.7352,37087.0
2019-09-30 13:30:00,77.73,77.76,77.71,77.75,43441.0,70.7352,70.7625,70.717,70.7534,43441.0
2019-09-30 13:40:00,77.75,77.83,77.74,77.82,123573.0,70.7534,70.8262,70.7443,70.8171,123573.0
2019-09-30 13:50:00,77.82,77.84,77.77,77.77,51081.0,70.8171,70.8353,70.7716,70.7716,51081.0
2019-09-30 14:00:00,77.78,77.8,77.75,77.78,44690.0,70.7807,70.7989,70.7534,70.7807,44690.0
2019-09-30 14:10:00,77.79,77.82,77.75,77.79,71585.0,70.7898,70.8171,70.7534,70.7898,71585.0
2019-09-30 14:20:00,77.8,77.82,77.77,77.79,53121.0,70.7989,70.8171,70.7716,70.7898,53121.0
2019-09-30 14:30:00,77.79,77.81,77.76,77.79,191534.0,70.7898,70.808,70.7625,70.7898,191534.0
2019-09-30 14:40:00,77.79,77.85,77.77,77.84,91956.0,70.7898,70.8444,70.7716,70.8353,91956.0
2019-09-30 14:50:00,77.84,77.87,77.82,77.82,73768.0,70.8353,70.8626,70.8171,70.8171,73768.0
2019-09-30 15:00:00,77.82,77.83,77.74,77.76,78130.0,70.8171,70.8262,70.7443,70.7625,78130.0
2019-09-30 15:10:00,77.76,77.82,77.74,77.81,515381.0,70.7625,70.8171,70.7443,70.808,515381.0
2019-09-30 15:20:00,77.82,77.82,77.74,77.75,184597.0,70.8171,70.8171,70.7443,70.7534,184597.0
2019-09-30 15:30:00,77.74,77.78,77.68,77.77,140406.0,70.7443,70.7807,70.6897,70.7716,140406.0
2019-09-30 15:40:00,77.77,77.82,77.66,77.71,557397.0,70.7716,70.8171,70.6715,70.717,557397.0
2019-09-30 15:50:00,77.71,77.77,77.64,77.65,988806.0,70.717,70.7716,70.6533,70.6624,988806.0
2019-10-01 09:30:00,77.91,78.19,77.91,78.09,535963.0,70.899,71.1538,70.899,71.0628,535963.0
2019-10-01 09:40:00,78.08,78.24,78.08,78.21,339410.0,71.0537,71.1993,71.0537,71.172,339410.0
2019-10-01 09:50:00,78.21,78.21,78.05,78.05,230749.0,71.172,71.172,71.0264,71.0264,230749.0
2019-10-01 10:00:00,78.05,78.05,77.29,77.3,1326632.0,71.0264,71.0264,70.3348,70.3439,1326632.0
2019-10-01 10:10:00,77.3,77.34,77.1,77.14,663851.0,70.3439,70.3803,70.1619,70.1983,663851.0
2019-10-01 10:20:00,77.13,77.18,77.04,77.17,721231.0,70.1892,70.2347,70.1073,70.2256,721231.0
2019-10-01 10:30:00,77.18,77.21,77.06,77.09,289654.0,70.2347,70.262,70.1255,70.1528,289654.0
2019-10-01 10:40:00,77.09,77.1,76.94,76.95,289129.0,70.1528,70.1619,70.0163,70.0254,289129.0
2019-10-01 10:50:00,76.95,77.03,76.87,76.89,128827.0,70.0254,70.0982,69.9526,69.9708,128827.0
2019-10-01 11:00:00,76.88,76.88,76.68,76.83,309871.0,69.9617,69.9617,69.7797,69.9162,309871.0
2019-10-01 11:10:00,76.82,76.84,76.67,76.72,188510.0,69.9071,69.9253,69.7706,69.8161,188510.0
2019-10-01 11:20:00,76.72,76.83,76.67,76.82,252854.0,69.8161,69.9162,69.7706,69.9071,252854.0
2019-10-01 11:30:00,76.83,76.86,76.7,76.73,116527.0,69.9162,69.9435,69.7979,69.8252,116527.0
2019-10-01 11:40:00,76.72,76.73,76.57,76.6,235269.0,69.8161,69.8252,69.6796,69.7069,235269.0
2019-10-01 11:50:00,76.6,76.67,76.54,76.58,132205.0,69.7069,69.7706,69.6523,69.6887,132205.0
2019-10-01 12:00:00,76.57,76.57,76.37,76.38,235011.0,69.6796,69.6796,69.4976,69.5067,235011.0
2019-10-01 12:10:00,76.38,76.38,76.25,76.34,270771.0,69.5067,69.5067,69.3884,69.4703,270771.0
2019-10-01 12:20:00,76.33,76.38,76.26,76.32,209909.0,69.4612,69.5067,69.3975,69.4521,209909.0
2019-10-01 12:30:00,76.33,76.38,76.31,76.32,170426.0,69.4612,69.5067,69.443,69.4521,170426.0
2019-10-01 12:40:00,76.32,76.41,76.32,76.33,406594.0,69.4521,69.534,69.4521,69.4612,406594.0
2019-10-01 12:50:00,76.34,76.37,76.18,76.18,120716.0,69.4703,69.4976,69.3247,69.3247,120716.0
2019-10-01 13:00:00,76.18,76.22,76.09,76.15,366062.0,69.3247,69.3611,69.2428,69.2974,366062.0
2019-10-01 13:10:00,76.15,76.15,76.01,76.02,289840.0,69.2974,69.2974,69.17,69.1791,289840.0
2019-10-01 13:20:00,76.02,76.04,75.92,75.94,203572.0,69.1791,69.1973,69.0881,69.1063,203572.0
2019-10-01 13:30:00,75.95,75.95,75.81,75.83,172024.0,69.1154,69.1154,68.988,69.0062,172024.0
2019-10-01 13:40:00,75.83,75.91,75.81,75.87,669029.0,69.0062,69.079,68.988,69.0426,669029.0
2019-10-01 13:50:00,75.87,75.89,75.76,75.77,138036.0,69.0426,69.0608,68.9425,68.9516,138036.0
2019-10-01 14:00:00,75.77,75.83,75.7,75.7,242122.0,68.9516,69.0062,68.8879,68.8879,242122.0
2019-10-01 14:10:00,75.71,75.81,75.69,75.81,168858.0,68.897,68.988,68.8788,68.988,168858.0
2019-10-01 14:20:00,75.82,75.89,75.82,75.86,243208.0,68.9971,69.0608,68.9971,69.0335,243208.0
2019-10-01 14:30:00,75.86,75.98,75.86,75.95,236496.0,69.0335,69.1427,69.0335,69.1154,236496.0
2019-10-01 14:40:00,75.95,76.09,75.95,76.05,271444.0,69.1154,69.2428,69.1154,69.2064,271444.0
2019-10-01 14:50:00,76.05,76.05,75.93,75.95,221486.0,69.2064,69.2064,69.0972,69.1154,221486.0
2019-10-01 15:00:00,75.94,76.03,75.9,76.0,235987.0,69.1063,69.1882,69.0699,69.1609,235987.0
2019-10-01 15:10:00,76.0,76.0,75.85,75.92,347400.0,69.1609,69.1609,69.0244,69.0881,347400.0
2019-10-01 15:20:00,75.92,76.03,75.9,76.03,202498.0,69.0881,69.1882,69.0699,69.1882,202498.0
2019-10-01 15:30:00,76.02,76.03,75.92,75.93,379951.0,69.1791,69.1882,69.0881,69.0972,379951.0
2019-10-01 15:40:00,75.94,75.98,75.85,75.88,501694.0,69.1063,69.1427,69.0244,69.0517,501694.0
2019-10-01 15:50:00,75.87,75.91,75.77,75.8,1229212.0,69.0426,69.079,68.9516,68.9789,1229212.0
2019-10-02 09:30:00,75.12,75.16,74.68,74.76,885069.0,68.3601,68.3965,67.9597,68.0325,885069.0
2019-10-02 09:40:00,74.75,74.86,74.66,74.77,457088.0,68.0234,68.1235,67.9415,68.0416,457088.0
2019-10-02 09:50:00,74.76,74.79,74.59,74.71,427646.0,68.0325,68.0598,67.8778,67.987,427646.0
2019-10-02 10:00:00,74.71,74.8,74.49,74.74,567781.0,67.987,68.0689,67.7868,68.0143,567781.0
2019-10-02 10:10:00,74.73,74.91,74.71,74.84,453993.0,68.0052,68.169,67.987,68.1053,453993.0
2019-10-02 10:20:00,74.84,74.9,74.58,74.58,823537.0,68.1053,68.1599,67.8687,67.8687,823537.0
2019-10-02 10:30:00,74.57,74.57,74.23,74.26,542086.0,67.8596,67.8596,67.5502,67.5775,542086.0
2019-10-02 10:40:00,74.26,74.29,74.07,74.11,498210.0,67.5775,67.6048,67.4046,67.441,498210.0
2019-10-02 10:50:00,74.1,74.39,74.1,74.3,371284.0,67.4319,67.6958,67.4319,67.6139,371284.0
2019-10-02 11:00:00,74.3,74.45,74.28,74.35,178593.0,67.6139,67.7504,67.5957,67.6594,178593.0
2019-10-02 11:10:00,74.35,74.35,74.22,74.33,271642.0,67.6594,67.6594,67.5411,67.6412,271642.0
2019-10-02 11:20:00,74.34,74.41,74.22,74.24,204934.0,67.6503,67.714,67.5411,67.5593,204934.0
2019-10-02 11:30:00,74.24,74.27,73.99,74.15,505230.0,67.5593,67.5866,67.3318,67.4774,505230.0
2019-10-02 11:40:00,74.15,74.22,74.12,74.14,198078.0,67.4774,67.5411,67.4501,67.4683,198078.0
2019-10-02 11:50:00,74.14,74.26,74.13,74.23,215168.0,67.4683,67.5775,67.4592,67.5502,215168.0
2019-10-02 12:00:00,74.22,74.22,74.11,74.13,94348.0,67.5411,67.5411,67.441,67.4592,94348.0
2019-10-02 12:10:00,74.13,74.13,73.91,73.97,136317.0,67.4592,67.4592,67.259,67.3136,136317.0
2019-10-02 12:20:00,73.98,74.04,73.94,74.03,77578.0,67.3227,67.3773,67.2863,67.3682,77578.0
2019-10-02 12:30:00,74.03,74.04,73.91,73.92,105004.0,67.3682,67.3773,67.259,67.2681,105004.0
2019-10-02 12:40:00,73.93,73.95,73.85,73.85,106493.0,67.2772,67.2954,67.2044,67.2044,106493.0
2019-10-02 12:50:00,73.85,73.89,73.79,73.84,146918.0,67.2044,67.2408,67.1498,67.1953,146918.0
2019-10-02 13:00:00,73.84,74.05,73.79,74.05,230750.0,67.1953,67.3864,67.1498,67.3864,230750.0
2019-10-02 13:10:00,74.04,74.13,74.04,74.05,166931.0,67.3773,67.4592,67.3773,67.3864,166931.0
2019-10-02 13:20:00,74.05,74.15,74.01,74.11,96718.0,67.3864,67.4774,67.35,67.441,96718.0
2019-10-02 13:30:00,74.1,74.13,73.97,74.01,165178.0,67.4319,67.4592,67.3136,67.35,165178.0
2019-10-02 13:40:00,74.01,74.07,73.99,74.0,123047.0,67.35,67.4046,67.3318,67.3409,123047.0
2019-10-02 13:50:00,74.01,74.13,73.99,74.12,144978.0,67.35,67.4592,67.3318,67.4501,144978.0
2019-10-02 14:00:00,74.11,74.28,74.06,74.28,173629.0,67.441,67.5957,67.3955,67.5957,173629.0
2019-10-02 14:10:00,74.29,74.38,74.24,74.37,371336.0,67.6048,67.6867,67.5593,67.6776,371336.0
2019-10-02 14:20:00,74.37,74.5,74.37,74.42,109489.0,67.6776,67.7959,67.6776,67.7231,109489.0
2019-10-02 14:30:00,74.43,74.45,74.37,74.42,108196.0,67.7322,67.7504,67.6776,67.7231,108196.0
2019-10-02 14:40:00,74.43,74.51,74.39,74.46,205655.0,67.7322,67.805,67.6958,67.7595,205655.0
2019-10-02 14:50:00,74.47,74.49,74.42,74.47,79252.0,67.7686,67.7868,67.7231,67.7686,79252.0
2019-10-02 15:00:00,74.48,74.5,74.3,74.38,214965.0,67.7777,67.7959,67.6139,67.6867,214965.0
2019-10-02 15:10:00,74.38,74.59,74.38,74.54,228012.0,67.6867,67.8778,67.6867,67.8323,228012.0
2019-10-02 15:20:00,74.53,74.59,74.46,74.47,246082.0,67.8232,67.8778,67.7595,67.7686,246082.0
2019-10-02 15:30:00,74.46,74.57,74.4,74.47,258330.0,67.7595,67.8596,67.7049,67.7686,258330.0
2019-10-02 15:40:00,74.47,74.5,74.26,74.26,408385.0,67.7686,67.7959,67.5775,67.5775,408385.0
2019-10-02 15:50:00,74.27,74.38,74.2,74.34,829070.0,67.5866,67.6867,67.5229,67.6503,829070.0
2019-10-03 09:30:00,74.17,74.39,74.06,74.06,921290.0,67.4956,67.6958,67.3955,67.3955,921290.0
2019-10-03 09:40:00,74.06,74.25,74.0,74.19,287128.0,67.3955,67.5684,67.3409,67.5138,287128.0
2019-10-03 09:50:00,74.2,74.21,74.03,74.1,229945.0,67.5229,67.532,67.3682,67.4319,229945.0
2019-10-03 10:00:00,74.09,74.09,73.18,73.34,949158.0,67.4228,67.4228,66.5947,66.7403,949158.0
2019-10-03 10:10:00,73.33,73.59,73.22,73.55,653166.0,66.7312,66.9678,66.6311,66.9314,653166.0
2019-10-03 10:20:00,73.55,74.0,73.51,73.81,856496.0,66.9314,67.3409,66.895,67.168,856496.0
2019-10-03 10:30:00,73.82,74.04,73.76,73.93,644388.0,67.1771,67.3773,67.1225,67.2772,644388.0
2019-10-03 10:40:00,73.93,73.94,73.66,73.69,383569.0,67.2772,67.2863,67.0315,67.0588,383569.0
2019-10-03 10:50:00,73.69,73.94,73.6,73.9,266040.0,67.0588,67.2863,66.9769,67.2499,266040.0
2019-10-03 11:00:00,73.89,74.33,73.82,74.27,794428.0,67.2408,67.6412,67.1771,67.5866,794428.0
2019-10-03 11:10:00,74.27,74.5,74.19,74.44,1060436.0,67.5866,67.7959,67.5138,67.7413,1060436.0
2019-10-03 11:20:00,74.44,74.44,74.19,74.22,332891.0,67.7413,67.7413,67.5138,67.5411,332891.0
2019-10-03 11:30:00,74.22,74.24,73.98,73.98,165543.0,67.5411,67.5593,67.3227,67.3227,165543.0
2019-10-03 11:40:00,73.98,74.12,73.92,73.97,153632.0,67.3227,67.4501,67.2681,67.3136,153632.0
2019-10-03 11:50:00,73.98,74.07,73.94,73.97,106571.0,67.3227,67.4046,67.2863,67.3136,106571.0
2019-10-03 12:00:00,73.97,74.21,73.96,74.17,183240.0,67.3136,67.532,67.3045,67.4956,183240.0
2019-10-03 12:10:00,74.19,74.25,74.08,74.08,146750.0,67.5138,67.5684,67.4137,67.4137,146750.0
2019-10-03 12:20:00,74.07,74.3,74.07,74.26,244086.0,67.4046,67.6139,67.4046,67.5775,244086.0
2019-10-03 12:30:00,74.26,74.37,74.24,74.37,124906.0,67.5775,67.6776,67.5593,67.6776,124906.0
2019-10-03 12:40:00,74.37,74.47,74.34,74.41,176602.0,67.6776,67.7686,67.6503,67.714,176602.0
2019-10-03 12:50:00,74.42,74.5,74.36,74.46,119779.0,67.7231,67.7959,67.6685,67.7595,119779.0
2019-10-03 13:00:00,74.47,74.51,74.39,74.39,144276.0,67.7686,67.805,67.6958,67.6958,144276.0
2019-10-03 13:10:00,74.4,74.44,74.36,74.41,81789.0,67.7049,67.7413,67.6685,67.714,81789.0
2019-10-03 13:20:00,74.41,74.49,74.39,74.45,65065.0,67.714,67.7868,67.6958,67.7504,65065.0
2019-10-03 13:30:00,74.46,74.52,74.46,74.5,46903.0,67.7595,67.8141,67.7595,67.7959,46903.0
2019-10-03 13:40:00,74.51,74.68,74.5,74.68,129439.0,67.805,67.9597,67.7959,67.9597,129439.0
2019-10-03 13:50:00,74.69,74.71,74.62,74.65,56849.0,67.9688,67.987,67.9051,67.9324,56849.0
2019-10-03 14:00:00,74.66,74.66,74.56,74.56,166298.0,67.9415,67.9415,67.8505,67.8505,166298.0
2019-10-03 14:10:00,74.57,74.67,74.56,74.65,146340.0,67.8596,67.9506,67.8505,67.9324,146340.0
2019-10-03 14:20:00,74.66,74.76,74.65,74.76,221253.0,67.9415,68.0325,67.9324,68.0325,221253.0
2019-10-03 14:30:00,74.76,74.77,74.68,74.68,207624.0,68.0325,68.0416,67.9597,67.9597,207624.0
2019-10-03 14:40:00,74.68,74.72,74.66,74.67,88356.0,67.9597,67.9961,67.9415,67.9506,88356.0
2019-10-03 14:50:00,74.68,74.7,74.6,74.62,110801.0,67.9597,67.9779,67.8869,67.9051,110801.0
2019-10-03 15:00:00,74.61,74.66,74.59,74.66,137937.0,67.896,67.9415,67.8778,67.9415,137937.0
2019-10-03 15:10:00,74.66,74.68,74.56,74.59,159478.0,67.9415,67.9597,67.8505,67.8778,159478.0
2019-10-03 15:20:00,74.59,74.63,74.55,74.62,190351.0,67.8778,67.9142,67.8414,67.9051,190351.0
2019-10-03 15:30:00,74.63,74.64,74.56,74.62,177052.0,67.9142,67.9233,67.8505,67.9051,177052.0
2019-10-03 15:40:00,74.63,74.69,74.55,74.56,194359.0,67.9142,67.9688,67.8414,67.8505,194359.0
2019-10-03 15:50:00,74.56,74.85,74.51,74.84,1276918.0,67.8505,68.1144,67.805,68.1053,1276918.0
2019-10-04 09:30:00,74.88,75.18,74.8,74.93,473494.0,68.1417,68.4147,68.0689,68.1872,473494.0
2019-10-04 09:40:00,74.93,75.05,74.87,74.98,490410.0,68.1872,68.2964,68.1326,68.2327,490410.0
2019-10-04 09:50:00,74.98,75.09,74.9,75.09,328491.0,68.2327,68.3328,68.1599,68.3328,328491.0
2019-10-04 10:00:00,75.09,75.2,74.99,75.01,372321.0,68.3328,68.4329,68.2418,68.26,372321.0
2019-10-04 10:10:00,75.01,75.14,74.96,75.1,282087.0,68.26,68.3783,68.2145,68.3419,282087.0
2019-10-04 10:20:00,75.12,75.17,75.03,75.03,154664.0,68.3601,68.4056,68.2782,68.2782,154664.0
2019-10-04 10:30:00,75.03,75.06,74.93,74.97,346496.0,68.2782,68.3055,68.1872,68.2236,346496.0
2019-10-04 10:40:00,74.98,75.04,74.92,74.97,123498.0,68.2327,68.2873,68.1781,68.2236,123498.0
2019-10-04 10:50:00,74.97,75.09,74.96,74.99,417204.0,68.2236,68.3328,68.2145,68.2418,417204.0
2019-10-04 11:00:00,75.0,75.14,74.93,75.13,440029.0,68.2509,68.3783,68.1872,68.3692,440029.0
2019-10-04 11:10:00,75.13,75.25,75.11,75.21,223219.0,68.3692,68.4784,68.351,68.442,223219.0
2019-10-04 11:20:00,75.22,75.24,75.14,75.22,163765.0,68.4511,68.4693,68.3783,68.4511,163765.0
2019-10-04 11:30:00,75.23,75.34,75.22,75.33,212353.0,68.4602,68.5603,68.4511,68.5512,212353.0
2019-10-04 11:40:00,75.33,75.37,75.27,75.29,602632.0,68.5512,68.5876,68.4966,68.5148,602632.0
2019-10-04 11:50:00,75.29,75.35,75.29,75.34,203919.0,68.5148,68.5694,68.5148,68.5603,203919.0
2019-10-04 12:00:00,75.33,75.43,75.33,75.42,79078.0,68.5512,68.6422,68.5512,68.6331,79078.0
2019-10-04 12:10:00,75.42,75.42,75.35,75.36,79426.0,68.6331,68.6331,68.5694,68.5785,79426.0
2019-10-04 12:20:00,75.36,75.4,75.34,75.38,72619.0,68.5785,68.6149,68.5603,68.5967,72619.0
2019-10-04 12:30:00,75.37,75.4,75.36,75.38,64200.0,68.5876,68.6149,68.5785,68.5967,64200.0
2019-10-04 12:40:00,75.38,75.4,75.31,75.36,77342.0,68.5967,68.6149,68.533,68.5785,77342.0
2019-10-04 12:50:00,75.35,75.37,75.29,75.3,59622.0,68.5694,68.5876,68.5148,68.5239,59622.0
2019-10-04 13:00:00,75.3,75.33,75.24,75.25,85437.0,68.5239,68.5512,68.4693,68.4784,85437.0
2019-10-04 13:10:00,75.25,75.34,75.24,75.32,141238.0,68.4784,68.5603,68.4693,68.5421,141238.0
2019-10-04 13:20:00,75.33,75.33,75.24,75.28,89611.0,68.5512,68.5512,68.4693,68.5057,89611.0
2019-10-04 13:30:00,75.27,75.29,75.25,75.27,45620.0,68.4966,68.5148,68.4784,68.4966,45620.0
2019-10-04 13:40:00,75.27,75.36,75.26,75.33,312207.0,68.4966,68.5785,68.4875,68.5512,312207.0
2019-10-04 13:50:00,75.33,75.34,75.26,75.28,85936.0,68.5512,68.5603,68.4875,68.5057,85936.0
2019-10-04 14:00:00,75.28,75.33,75.26,75.33,85026.0,68.5057,68.5512,68.4875,68.5512,85026.0
2019-10-04 14:10:00,75.33,75.42,75.3,75.38,137766.0,68.5512,68.6331,68.5239,68.5967,137766.0
2019-10-04 14:20:00,75.38,75.43,75.36,75.4,74627.0,68.5967,68.6422,68.5785,68.6149,74627.0
2019-10-04 14:30:00,75.4,75.47,75.4,75.46,111218.0,68.6149,68.6786,68.6149,68.6695,111218.0
2019-10-04 14:40:00,75.47,75.47,75.42,75.44,131630.0,68.6786,68.6786,68.6331,68.6513,131630.0
2019-10-04 14:50:00,75.43,75.43,75.39,75.42,66104.0,68.6422,68.6422,68.6058,68.6331,66104.0
2019-10-04 15:00:00,75.41,75.45,75.4,75.44,100625.0,68.624,68.6604,68.6149,68.6513,100625.0
2019-10-04 15:10:00,75.44,75.46,75.39,75.43,205630.0,68.6513,68.6695,68.6058,68.6422,205630.0
2019-10-04 15:20:00,75.43,75.52,75.42,75.47,299021.0,68.6422,68.7241,68.6331,68.6786,299021.0
2019-10-04 15:30:00,75.47,75.56,75.46,75.55,199461.0,68.6786,68.7605,68.6695,68.7514,199461.0
2019-10-04 15:40:00,75.55,75.63,75.51,75.59,334663.0,68.7514,68.8242,68.715,68.7878,334663.0
2019-10-04 15:50:00,75.6,75.7,75.57,75.63,759450.0,68.7969,68.8879,68.7696,68.8242,759450.0
2019-10-07 09:30:00,75.38,75.42,75.12,75.17,410893.0,68.5967,68.6331,68.3601,68.4056,410893.0
2019-10-07 09:40:00,75.17,75.21,75.07,75.21,191114.0,68.4056,68.442,68.3146,68.442,191114.0
2019-10-07 09:50:00,75.21,75.37,75.21,75.32,163022.0,68.442,68.5876,68.442,68.5421,163022.0
2019-10-07 10:00:00,75.33,75.46,75.26,75.41,176239.0,68.5512,68.6695,68.4875,68.624,176239.0
2019-10-07 10:10:00,75.43,75.49,75.34,75.34,84814.0,68.6422,68.6968,68.5603,68.5603,84814.0
2019-10-07 10:20:00,75.35,75.48,75.35,75.43,134628.0,68.5694,68.6877,68.5694,68.6422,134628.0
2019-10-07 10:30:00,75.43,75.44,75.26,75.28,127513.0,68.6422,68.6513,68.4875,68.5057,127513.0
2019-10-07 10:40:00,75.28,75.4,75.28,75.36,85342.0,68.5057,68.6149,68.5057,68.5785,85342.0
2019-10-07 10:50:00,75.37,75.44,75.37,75.43,64958.0,68.5876,68.6513,68.5876,68.6422,64958.0
2019-10-07 11:00:00,75.43,75.56,75.42,75.55,181384.0,68.6422,68.7605,68.6331,68.7514,181384.0
2019-10-07 11:10:00,75.55,75.56,75.46,75.51,190564.0,68.7514,68.7605,68.6695,68.715,190564.0
2019-10-07 11:20:00,75.51,75.55,75.46,75.48,120928.0,68.715,68.7514,68.6695,68.6877,120928.0
2019-10-07 11:30:00,75.48,75.59,75.48,75.54,69708.0,68.6877,68.7878,68.6877,68.7423,69708.0
2019-10-07 11:40:00,75.53,75.62,75.49,75.53,75167.0,68.7332,68.8151,68.6968,68.7332,75167.0
2019-10-07 11:50:00,75.53,75.59,75.53,75.58,50653.0,68.7332,68.7878,68.7332,68.7787,50653.0
2019-10-07 12:00:00,75.58,75.59,75.55,75.55,27371.0,68.7787,68.7878,68.7514,68.7514,27371.0
2019-10-07 12:10:00,75.56,75.61,75.55,75.57,40909.0,68.7605,68.806,68.7514,68.7696,40909.0
2019-10-07 12:20:00,75.58,75.61,75.54,75.56,75577.0,68.7787,68.806,68.7423,68.7605,75577.0
2019-10-07 12:30:00,75.55,75.55,75.49,75.53,36894.0,68.7514,68.7514,68.6968,68.7332,36894.0
2019-10-07 12:40:00,75.52,75.61,75.52,75.6,77421.0,68.7241,68.806,68.7241,68.7969,77421.0
2019-10-07 12:50:00,75.6,75.61,75.55,75.56,57675.0,68.7969,68.806,68.7514,68.7605,57675.0
2019-10-07 13:00:00,75.56,75.62,75.47,75.47,63782.0,68.7605,68.8151,68.6786,68.6786,63782.0
2019-10-07 13:10:00,75.47,75.51,75.43,75.48,94249.0,68.6786,68.715,68.6422,68.6877,94249.0
2019-10-07 13:20:00,75.47,75.51,75.47,75.51,33854.0,68.6786,68.715,68.6786,68.715,33854.0
2019-10-07 13:30:00,75.5,75.85,75.49,75.82,568951.0,68.7059,69.0244,68.6968,68.9971,568951.0
2019-10-07 13:40:00,75.83,75.86,75.77,75.84,186738.0,69.0062,69.0335,68.9516,69.0153,186738.0
2019-10-07 13:50:00,75.84,75.87,75.81,75.85,173277.0,69.0153,69.0426,68.988,69.0244,173277.0
2019-10-07 14:00:00,75.86,75.87,75.66,75.67,188628.0,69.0335,69.0426,68.8515,68.8606,188628.0
2019-10-07 14:10:00,75.67,75.68,75.58,75.63,114867.0,68.8606,68.8697,68.7787,68.8242,114867.0
2019-10-07 14:20:00,75.63,75.64,75.56,75.6,97547.0,68.8242,68.8333,68.7605,68.7969,97547.0
2019-10-07 14:30:00,75.6,75.6,75.43,75.46,278098.0,68.7969,68.7969,68.6422,68.6695,278098.0
2019-10-07 14:40:00,75.45,75.45,75.36,75.37,117641.0,68.6604,68.6604,68.5785,68.5876,117641.0
2019-10-07 14:50:00,75.37,75.41,75.26,75.4,257606.0,68.5876,68.624,68.4875,68.6149,257606.0
2019-10-07 15:00:00,75.41,75.45,75.36,75.45,65332.0,68.624,68.6604,68.5785,68.6604,65332.0
2019-10-07 15:10:00,75.44,75.51,75.37,75.48,177474.0,68.6513,68.715,68.5876,68.6877,177474.0
2019-10-07 15:20:00,75.47,75.52,75.4,75.47,118948.0,68.6786,68.7241,68.6149,68.6786,118948.0
2019-10-07 15:30:00,75.47,75.48,75.34,75.41,180035.0,68.6786,68.6877,68.5603,68.624,180035.0
2019-10-07 15:40:00,75.41,75.43,75.31,75.31,132236.0,68.624,68.6422,68.533,68.533,132236.0
2019-10-07 15:50:00,75.31,75.4,75.22,75.23,665661.0,68.533,68.6149,68.4511,68.4602,665661.0
2019-10-08 09:30:00,74.47,74.52,74.14,74.15,573014.0,67.7686,67.8141,67.4683,67.4774,573014.0
2019-10-08 09:40:00,74.14,74.18,74.07,74.13,256406.0,67.4683,67.5047,67.4046,67.4592,256406.0
2019-10-08 09:50:00,74.13,74.19,74.05,74.09,374113.0,67.4592,67.5138,67.3864,67.4228,374113.0
2019-10-08 10:00:00,74.1,74.15,74.02,74.13,385691.0,67.4319,67.4774,67.3591,67.4592,385691.0
2019-10-08 10:10:00,74.09,74.23,74.09,74.23,294745.0,67.4228,67.5502,67.4228,67.5502,294745.0
2019-10-08 10:20:00,74.22,74.23,74.06,74.1,273625.0,67.5411,67.5502,67.3955,67.4319,273625.0
2019-10-08 10:30:00,74.1,74.24,74.04,74.23,365606.0,67.4319,67.5593,67.3773,67.5502,365606.0
2019-10-08 10:40:00,74.24,74.27,74.14,74.19,206960.0,67.5593,67.5866,67.4683,67.5138,206960.0
2019-10-08 10:50:00,74.19,74.44,74.17,74.42,321715.0,67.5138,67.7413,67.4956,67.7231,321715.0
2019-10-08 11:00:00,74.41,74.41,74.3,74.34,157195.0,67.714,67.714,67.6139,67.6503,157195.0
2019-10-08 11:10:00,74.34,74.5,74.33,74.42,176539.0,67.6503,67.7959,67.6412,67.7231,176539.0
2019-10-08 11:20:00,74.43,74.43,74.26,74.27,148393.0,67.7322,67.7322,67.5775,67.5866,148393.0
2019-10-08 11:30:00,74.28,74.28,74.11,74.17,173788.0,67.5957,67.5957,67.441,67.4956,173788.0
2019-10-08 11:40:00,74.18,74.21,74.11,74.15,131248.0,67.5047,67.532,67.441,67.4774,131248.0
2019-10-08 11:50:00,74.17,74.33,74.16,74.28,84500.0,67.4956,67.6412,67.4865,67.5957,84500.0
2019-10-08 12:00:00,74.29,74.31,74.23,74.26,74454.0,67.6048,67.623,67.5502,67.5775,74454.0
2019-10-08 12:10:00,74.26,74.35,74.25,74.34,80857.0,67.5775,67.6594,67.5684,67.6503,80857.0
2019-10-08 12:20:00,74.34,74.45,74.34,74.41,124376.0,67.6503,67.7504,67.6503,67.714,124376.0
2019-10-08 12:30:00,74.41,74.45,74.39,74.44,53485.0,67.714,67.7504,67.6958,67.7413,53485.0
2019-10-08 12:40:00,74.44,74.79,74.43,74.64,252811.0,67.7413,68.0598,67.7322,67.9233,252811.0
2019-10-08 12:50:00,74.67,74.67,74.5,74.53,83648.0,67.9506,67.9506,67.7959,67.8232,83648.0
2019-10-08 13:00:00,74.53,74.56,74.45,74.5,129707.0,67.8232,67.8505,67.7504,67.7959,129707.0
2019-10-08 13:10:00,74.51,74.57,74.47,74.57,119795.0,67.805,67.8596,67.7686,67.8596,119795.0
2019-10-08 13:20:00,74.58,74.69,74.57,74.67,64756.0,67.8687,67.9688,67.8596,67.9506,64756.0
2019-10-08 13:30:00,74.67,74.72,74.61,74.68,90260.0,67.9506,67.9961,67.896,67.9597,90260.0
2019-10-08 13:40:00,74.69,74.73,74.68,74.71,61117.0,67.9688,68.0052,67.9597,67.987,61117.0
2019-10-08 13:50:00,74.71,74.72,74.6,74.6,65581.0,67.987,67.9961,67.8869,67.8869,65581.0
2019-10-08 14:00:00,74.61,74.66,74.53,74.62,104398.0,67.896,67.9415,67.8232,67.9051,104398.0
2019-10-08 14:10:00,74.62,74.63,74.56,74.59,143190.0,67.9051,67.9142,67.8505,67.8778,143190.0
2019-10-08 14:20:00,74.6,74.62,74.49,74.56,244883.0,67.8869,67.9051,67.7868,67.8505,244883.0
2019-10-08 14:30:00,74.56,74.8,74.53,74.72,381549.0,67.8505,68.0689,67.8232,67.9961,381549.0
2019-10-08 14:40:00,74.72,74.87,74.67,74.85,175563.0,67.9961,68.1326,67.9506,68.1144,175563.0
2019-10-08 14:50:00,74.86,74.86,74.35,74.55,384454.0,68.1235,68.1235,67.6594,67.8414,384454.0
2019-10-08 15:00:00,74.54,74.71,74.46,74.5,215276.0,67.8323,67.987,67.7595,67.7959,215276.0
2019-10-08 15:10:00,74.5,74.5,74.35,74.49,186090.0,67.7959,67.7959,67.6594,67.7868,186090.0
2019-10-08 15:20:00,74.49,74.58,74.45,74.51,144010.0,67.7868,67.8687,67.7504,67.805,144010.0
2019-10-08 15:30:00,74.5,74.58,74.26,74.27,223290.0,67.7959,67.8687,67.5775,67.5866,223290.0
2019-10-08 15:40:00,74.27,74.3,74.17,74.21,380407.0,67.5866,67.6139,67.4956,67.532,380407.0
2019-10-08 15:50:00,74.21,74.27,74.04,74.06,1230862.0,67.532,67.5866,67.3773,67.3955,1230862.0
2019-10-09 09:30:00,74.68,74.78,74.49,74.59,332065.0,67.9597,68.0507,67.7868,67.8778,332065.0
2019-10-09 09:40:00,74.6,74.64,74.44,74.58,487855.0,67.8869,67.9233,67.7413,67.8687,487855.0
2019-10-09 09:50:00,74.58,74.59,74.38,74.49,204598.0,67.8687,67.8778,67.6867,67.7868,204598.0
2019-10-09 10:00:00,74.5,74.57,74.44,74.49,134008.0,67.7959,67.8596,67.7413,67.7868,134008.0
2019-10-09 10:10:00,74.49,74.54,74.43,74.53,115421.0,67.7868,67.8323,67.7322,67.8232,115421.0
2019-10-09 10:20:00,74.53,74.61,74.53,74.59,82061.0,67.8232,67.896,67.8232,67.8778,82061.0
2019-10-09 10:30:00,74.58,74.58,74.47,74.49,82603.0,67.8687,67.8687,67.7686,67.7868,82603.0
2019-10-09 10:40:00,74.5,74.58,74.48,74.51,37283.0,67.7959,67.8687,67.7777,67.805,37283.0
2019-10-09 10:50:00,74.52,74.53,74.41,74.48,58704.0,67.8141,67.8232,67.714,67.7777,58704.0
2019-10-09 11:00:00,74.49,74.52,74.3,74.34,120991.0,67.7868,67.8141,67.6139,67.6503,120991.0
2019-10-09 11:10:00,74.35,74.46,74.27,74.43,106524.0,67.6594,67.7595,67.5866,67.7322,106524.0
2019-10-09 11:20:00,74.43,74.43,74.33,74.36,94107.0,67.7322,67.7322,67.6412,67.6685,94107.0
2019-10-09 11:30:00,74.37,74.52,74.35,74.52,46411.0,67.6776,67.8141,67.6594,67.8141,46411.0
2019-10-09 11:40:00,74.5,74.65,74.48,74.59,71359.0,67.7959,67.9324,67.7777,67.8778,71359.0
2019-10-09 11:50:00,74.59,74.63,74.51,74.54,64426.0,67.8778,67.9142,67.805,67.8323,64426.0
2019-10-09 12:00:00,74.55,74.59,74.51,74.55,55226.0,67.8414,67.8778,67.805,67.8414,55226.0
2019-10-09 12:10:00,74.55,74.61,74.53,74.56,67829.0,67.8414,67.896,67.8232,67.8505,67829.0
2019-10-09 12:20:00,74.57,74.61,74.54,74.56,43095.0,67.8596,67.896,67.8323,67.8505,43095.0
2019-10-09 12:30:00,74.55,74.57,74.51,74.53,21904.0,67.8414,67.8596,67.805,67.8232,21904.0
2019-10-09 12:40:00,74.52,74.54,74.49,74.54,28589.0,67.8141,67.8323,67.7868,67.8323,28589.0
2019-10-09 12:50:00,74.54,74.59,74.48,74.58,29088.0,67.8323,67.8778,67.7777,67.8687,29088.0
2019-10-09 13:00:00,74.59,74.74,74.57,74.59,366050.0,67.8778,68.0143,67.8596,67.8778,366050.0
2019-10-09 13:10:00,74.59,74.61,74.52,74.52,30510.0,67.8778,67.896,67.8141,67.8141,30510.0
2019-10-09 13:20:00,74.52,74.6,74.51,74.58,56512.0,67.8141,67.8869,67.805,67.8687,56512.0
2019-10-09 13:30:00,74.59,74.63,74.58,74.63,25900.0,67.8778,67.9142,67.8687,67.9142,25900.0
2019-10-09 13:40:00,74.62,74.7,74.61,74.69,39983.0,67.9051,67.9779,67.896,67.9688,39983.0
2019-10-09 13:50:00,74.68,74.72,74.66,74.68,47047.0,67.9597,67.9961,67.9415,67.9597,47047.0
2019-10-09 14:00:00,74.67,74.7,74.59,74.62,108972.0,67.9506,67.9779,67.8778,67.9051,108972.0
2019-10-09 14:10:00,74.63,74.73,74.61,74.7,62584.0,67.9142,68.0052,67.896,67.9779,62584.0
2019-10-09 14:20:00,74.69,74.73,74.67,74.71,36646.0,67.9688,68.0052,67.9506,67.987,36646.0
2019-10-09 14:30:00,74.7,74.77,74.7,74.77,64989.0,67.9779,68.0416,67.9779,68.0416,64989.0
2019-10-09 14:40:00,74.77,74.85,74.76,74.81,118332.0,68.0416,68.1144,68.0325,68.078,118332.0
2019-10-09 14:50:00,74.81,74.89,74.8,74.87,154900.0,68.078,68.1508,68.0689,68.1326,154900.0
2019-10-09 15:00:00,74.86,74.93,74.85,74.93,141735.0,68.1235,68.1872,68.1144,68.1872,141735.0
2019-10-09 15:10:00,74.92,74.93,74.88,74.89,78733.0,68.1781,68.1872,68.1417,68.1508,78733.0
2019-10-09 15:20:00,74.9,74.94,74.89,74.94,50365.0,68.1599,68.1963,68.1508,68.1963,50365.0
2019-10-09 15:30:00,74.94,75.0,74.93,74.98,169566.0,68.1963,68.2509,68.1872,68.2327,169566.0
2019-10-09 15:40:00,74.98,74.99,74.66,74.7,845248.0,68.2327,68.2418,67.9415,67.9779,845248.0
2019-10-09 15:50:00,74.7,74.84,74.64,74.69,823189.0,67.9779,68.1053,67.9233,67.9688,823189.0
2019-10-10 09:30:00,74.55,74.77,74.55,74.73,616132.0,67.8414,68.0416,67.8414,68.0052,616132.0
2019-10-10 09:40:00,74.73,74.99,74.7,74.97,505150.0,68.0052,68.2418,67.9779,68.2236,505150.0
2019-10-10 09:50:00,74.97,75.35,74.93,75.32,941471.0,68.2236,68.5694,68.1872,68.5421,941471.0
2019-10-10 10:00:00,75.33,75.35,75.22,75.25,405961.0,68.5512,68.5694,68.4511,68.4784,405961.0
2019-10-10 10:10:00,75.25,75.37,75.17,75.32,218832.0,68.4784,68.5876,68.4056,68.5421,218832.0
2019-10-10 10:20:00,75.33,75.35,75.27,75.3,114014.0,68.5512,68.5694,68.4966,68.5239,114014.0
2019-10-10 10:30:00,75.3,75.39,75.26,75.34,83987.0,68.5239,68.6058,68.4875,68.5603,83987.0
2019-10-10 10:40:00,75.34,75.39,75.26,75.27,131929.0,68.5603,68.6058,68.4875,68.4966,131929.0
2019-10-10 10:50:00,75.26,75.52,75.26,75.52,336352.0,68.4875,68.7241,68.4875,68.7241,336352.0
2019-10-10 11:00:00,75.51,75.59,75.47,75.58,288376.0,68.715,68.7878,68.6786,68.7787,288376.0
2019-10-10 11:10:00,75.58,75.65,75.55,75.6,224900.0,68.7787,68.8424,68.7514,68.7969,224900.0
2019-10-10 11:20:00,75.59,75.61,75.47,75.51,99939.0,68.7878,68.806,68.6786,68.715,99939.0
2019-10-10 11:30:00,75.51,75.57,75.48,75.51,86836.0,68.715,68.7696,68.6877,68.715,86836.0
2019-10-10 11:40:00,75.51,75.55,75.48,75.54,62062.0,68.715,68.7514,68.6877,68.7423,62062.0
2019-10-10 11:50:00,75.54,75.56,75.48,75.5,107908.0,68.7423,68.7605,68.6877,68.7059,107908.0
2019-10-10 12:00:00,75.5,75.52,75.41,75.41,83273.0,68.7059,68.7241,68.624,68.624,83273.0
2019-10-10 12:10:00,75.4,75.45,75.36,75.37,92768.0,68.6149,68.6604,68.5785,68.5876,92768.0
2019-10-10 12:20:00,75.35,75.37,75.29,75.3,84638.0,68.5694,68.5876,68.5148,68.5239,84638.0
2019-10-10 12:30:00,75.3,75.31,75.14,75.19,177022.0,68.5239,68.533,68.3783,68.4238,177022.0
2019-10-10 12:40:00,75.18,75.24,75.16,75.23,102865.0,68.4147,68.4693,68.3965,68.4602,102865.0
2019-10-10 12:50:00,75.23,75.3,75.18,75.3,67718.0,68.4602,68.5239,68.4147,68.5239,67718.0
2019-10-10 13:00:00,75.31,75.31,75.25,75.29,64407.0,68.533,68.533,68.4784,68.5148,64407.0
2019-10-10 13:10:00,75.3,75.3,75.21,75.23,48132.0,68.5239,68.5239,68.442,68.4602,48132.0
2019-10-10 13:20:00,75.23,75.28,75.23,75.25,59365.0,68.4602,68.5057,68.4602,68.4784,59365.0
2019-10-10 13:30:00,75.24,75.24,75.1,75.18,93776.0,68.4693,68.4693,68.3419,68.4147,93776.0
2019-10-10 13:40:00,75.18,75.31,75.17,75.31,53921.0,68.4147,68.533,68.4056,68.533,53921.0
2019-10-10 13:50:00,75.3,75.43,75.29,75.35,137538.0,68.5239,68.6422,68.5148,68.5694,137538.0
2019-10-10 14:00:00,75.34,75.38,74.98,75.07,344676.0,68.5603,68.5967,68.2327,68.3146,344676.0
2019-10-10 14:10:00,75.06,75.31,75.05,75.27,225265.0,68.3055,68.533,68.2964,68.4966,225265.0
2019-10-10 14:20:00,75.27,75.3,75.17,75.23,237227.0,68.4966,68.5239,68.4056,68.4602,237227.0
2019-10-10 14:30:00,75.22,75.31,75.21,75.26,73922.0,68.4511,68.533,68.442,68.4875,73922.0
2019-10-10 14:40:00,75.26,75.26,75.15,75.21,55682.0,68.4875,68.4875,68.3874,68.442,55682.0
2019-10-10 14:50:00,75.21,75.23,75.13,75.2,54543.0,68.442,68.4602,68.3692,68.4329,54543.0
2019-10-10 15:00:00,75.2,75.27,75.18,75.2,94249.0,68.4329,68.4966,68.4147,68.4329,94249.0
2019-10-10 15:10:00,75.2,75.28,75.17,75.26,72143.0,68.4329,68.5057,68.4056,68.4875,72143.0
2019-10-10 15:20:00,75.26,75.33,75.23,75.32,133465.0,68.4875,68.5512,68.4602,68.5421,133465.0
2019-10-10 15:30:00,75.32,75.34,75.26,75.28,119245.0,68.5421,68.5603,68.4875,68.5057,119245.0
2019-10-10 15:40:00,75.27,75.4,75.25,75.38,228455.0,68.4966,68.6149,68.4784,68.5967,228455.0
2019-10-10 15:50:00,75.38,75.42,75.29,75.37,930121.0,68.5967,68.6331,68.5148,68.5876,930121.0
2019-10-11 09:30:00,76.34,76.74,76.18,76.58,989665.0,69.4703,69.8343,69.3247,69.6887,989665.0
2019-10-11 09:40:00,76.58,76.96,76.58,76.89,951559.0,69.6887,70.0345,69.6887,69.9708,951559.0
2019-10-11 09:50:00,76.89,76.91,76.76,76.84,647779.0,69.9708,69.989,69.8525,69.9253,647779.0
2019-10-11 10:00:00,76.85,76.94,76.83,76.91,758257.0,69.9344,70.0163,69.9162,69.989,758257.0
2019-10-11 10:10:00,76.91,77.01,76.87,77.0,535551.0,69.989,70.08,69.9526,70.0709,535551.0
2019-10-11 10:20:00,77.01,77.08,77.0,77.04,364724.0,70.08,70.1437,70.0709,70.1073,364724.0
2019-10-11 10:30:00,77.04,77.09,76.99,77.01,317980.0,70.1073,70.1528,70.0618,70.08,317980.0
2019-10-11 10:40:00,77.02,77.07,76.97,76.99,225637.0,70.0891,70.1346,70.0436,70.0618,225637.0
2019-10-11 10:50:00,77.0,77.03,76.97,76.99,116202.0,70.0709,70.0982,70.0436,70.0618,116202.0
2019-10-11 11:00:00,76.98,77.17,76.98,77.16,476292.0,70.0527,70.2256,70.0527,70.2165,476292.0
2019-10-11 11:10:00,77.17,77.25,77.13,77.21,203097.0,70.2256,70.2984,70.1892,70.262,203097.0
2019-10-11 11:20:00,77.2,77.26,77.18,77.22,267845.0,70.2529,70.3075,70.2347,70.2711,267845.0
2019-10-11 11:30:00,77.22,77.36,77.21,77.26,468445.0,70.2711,70.3985,70.262,70.3075,468445.0
2019-10-11 11:40:00,77.25,77.27,77.0,77.07,403166.0,70.2984,70.3166,70.0709,70.1346,403166.0
2019-10-11 11:50:00,77.07,77.09,77.0,77.07,120937.0,70.1346,70.1528,70.0709,70.1346,120937.0
2019-10-11 12:00:00,77.07,77.09,76.9,76.93,119685.0,70.1346,70.1528,69.9799,70.0072,119685.0
2019-10-11 12:10:00,76.93,76.97,76.87,76.91,99621.0,70.0072,70.0436,69.9526,69.989,99621.0
2019-10-11 12:20:00,76.91,77.0,76.9,76.98,116342.0,69.989,70.0709,69.9799,70.0527,116342.0
2019-10-11 12:30:00,76.99,76.99,76.57,76.88,366980.0,70.0618,70.0618,69.6796,69.9617,366980.0
2019-10-11 12:40:00,76.88,76.9,76.81,76.87,81374.0,69.9617,69.9799,69.898,69.9526,81374.0
2019-10-11 12:50:00,76.87,77.01,76.87,77.0,243936.0,69.9526,70.08,69.9526,70.0709,243936.0
2019-10-11 13:00:00,76.99,77.03,76.93,76.95,146295.0,70.0618,70.0982,70.0072,70.0254,146295.0
2019-10-11 13:10:00,76.95,76.96,76.85,76.87,140223.0,70.0254,70.0345,69.9344,69.9526,140223.0
2019-10-11 13:20:00,76.88,77.13,76.82,76.98,405547.0,69.9617,70.1892,69.9071,70.0527,405547.0
2019-10-11 13:30:00,76.97,77.05,76.92,77.01,347220.0,70.0436,70.1164,69.9981,70.08,347220.0
2019-10-11 13:40:00,77.01,77.08,77.0,77.06,108715.0,70.08,70.1437,70.0709,70.1255,108715.0
2019-10-11 13:50:00,77.06,77.19,77.06,77.18,96147.0,70.1255,70.2438,70.1255,70.2347,96147.0
2019-10-11 14:00:00,77.18,77.23,77.16,77.19,98323.0,70.2347,70.2802,70.2165,70.2438,98323.0
2019-10-11 14:10:00,77.19,77.2,77.11,77.16,139961.0,70.2438,70.2529,70.171,70.2165,139961.0
2019-10-11 14:20:00,77.16,77.31,77.15,77.29,133731.0,70.2165,70.353,70.2074,70.3348,133731.0
2019-10-11 14:30:00,77.29,77.33,77.27,77.31,212358.0,70.3348,70.3712,70.3166,70.353,212358.0
2019-10-11 14:40:00,77.31,77.42,77.29,77.35,191791.0,70.353,70.4531,70.3348,70.3894,191791.0
2019-10-11 14:50:00,77.34,77.41,77.3,77.34,325008.0,70.3803,70.444,70.3439,70.3803,325008.0
2019-10-11 15:00:00,77.34,77.39,77.28,77.37,261661.0,70.3803,70.4258,70.3257,70.4076,261661.0
2019-10-11 15:10:00,77.36,77.4,77.34,77.36,234002.0,70.3985,70.4349,70.3803,70.3985,234002.0
2019-10-11 15:20:00,77.35,77.37,77.3,77.31,345660.0,70.3894,70.4076,70.3439,70.353,345660.0
2019-10-11 15:30:00,77.31,77.42,77.16,77.41,755469.0,70.353,70.4531,70.2165,70.444,755469.0
2019-10-11 15:40:00,77.42,77.48,76.99,77.06,1673020.0,70.4531,70.5077,70.0618,70.1255,1673020.0
2019-10-11 15:50:00,77.06,77.14,76.78,76.81,1354916.0,70.1255,70.1983,69.8707,69.898,1354916.0
2019-10-14 09:30:00,76.65,76.67,76.4,76.5,458735.0,69.7524,69.7706,69.5249,69.6159,458735.0
2019-10-14 09:40:00,76.5,76.67,76.49,76.66,304632.0,69.6159,69.7706,69.6068,69.7615,304632.0
2019-10-14 09:50:00,76.67,76.72,76.59,76.68,498071.0,69.7706,69.8161,69.6978,69.7797,498071.0
2019-10-14 10:00:00,76.68,76.82,76.67,76.81,125100.0,69.7797,69.9071,69.7706,69.898,125100.0
2019-10-14 10:10:00,76.81,76.83,76.72,76.72,87514.0,69.898,69.9162,69.8161,69.8161,87514.0
2019-10-14 10:20:00,76.72,76.73,76.59,76.63,134175.0,69.8161,69.8252,69.6978,69.7342,134175.0
2019-10-14 10:30:00,76.63,76.71,76.63,76.7,184597.0,69.7342,69.807,69.7342,69.7979,184597.0
2019-10-14 10:40:00,76.7,76.76,76.67,76.73,86741.0,69.7979,69.8525,69.7706,69.8252,86741.0
2019-10-14 10:50:00,76.73,76.83,76.7,76.83,79535.0,69.8252,69.9162,69.7979,69.9162,79535.0
2019-10-14 11:00:00,76.83,76.86,76.71,76.77,111248.0,69.9162,69.9435,69.807,69.8616,111248.0
2019-10-14 11:10:00,76.76,76.84,76.73,76.79,39280.0,69.8525,69.9253,69.8252,69.8798,39280.0
2019-10-14 11:20:00,76.79,76.79,76.73,76.76,44240.0,69.8798,69.8798,69.8252,69.8525,44240.0
2019-10-14 11:30:00,76.75,76.83,76.74,76.82,33108.0,69.8434,69.9162,69.8343,69.9071,33108.0
2019-10-14 11:40:00,76.83,76.84,76.77,76.81,55434.0,69.9162,69.9253,69.8616,69.898,55434.0
2019-10-14 11:50:00,76.81,76.87,76.78,76.79,50427.0,69.898,69.9526,69.8707,69.8798,50427.0
2019-10-14 12:00:00,76.78,76.81,76.73,76.8,115754.0,69.8707,69.898,69.8252,69.8889,115754.0
2019-10-14 12:10:00,76.8,76.83,76.77,76.82,25809.0,69.8889,69.9162,69.8616,69.9071,25809.0
2019-10-14 12:20:00,76.82,76.82,76.75,76.79,62899.0,69.9071,69.9071,69.8434,69.8798,62899.0
2019-10-14 12:30:00,76.78,76.82,76.78,76.79,63907.0,69.8707,69.9071,69.8707,69.8798,63907.0
2019-10-14 12:40:00,76.78,76.83,76.77,76.8,56869.0,69.8707,69.9162,69.8616,69.8889,56869.0
2019-10-14 12:50:00,76.8,76.81,76.73,76.76,29285.0,69.8889,69.898,69.8252,69.8525,29285.0
2019-10-14 13:00:00,76.75,76.81,76.73,76.81,26741.0,69.8434,69.898,69.8252,69.898,26741.0
2019-10-14 13:10:00,76.79,76.79,76.73,76.75,204901.0,69.8798,69.8798,69.8252,69.8434,204901.0
2019-10-14 13:20:00,76.74,76.77,76.7,76.73,33445.0,69.8343,69.8616,69.7979,69.8252,33445.0
2019-10-14 13:30:00,76.73,76.73,76.66,76.67,34576.0,69.8252,69.8252,69.7615,69.7706,34576.0
2019-10-14 13:40:00,76.67,76.72,76.67,76.69,27381.0,69.7706,69.8161,69.7706,69.7888,27381.0
2019-10-14 13:50:00,76.69,76.78,76.64,76.78,53292.0,69.7888,69.8707,69.7433,69.8707,53292.0
2019-10-14 14:00:00,76.78,76.82,76.75,76.79,150579.0,69.8707,69.9071,69.8434,69.8798,150579.0
2019-10-14 14:10:00,76.79,76.84,76.78,76.81,30962.0,69.8798,69.9253,69.8707,69.898,30962.0
2019-10-14 14:20:00,76.8,76.83,76.78,76.78,30693.0,69.8889,69.9162,69.8707,69.8707,30693.0
2019-10-14 14:30:00,76.8,76.81,76.74,76.75,30415.0,69.8889,69.898,69.8343,69.8434,30415.0
2019-10-14 14:40:00,76.74,76.76,76.69,76.7,32042.0,69.8343,69.8525,69.7888,69.7979,32042.0
2019-10-14 14:50:00,76.7,76.73,76.68,76.7,27004.0,69.7979,69.8252,69.7797,69.7979,27004.0
2019-10-14 15:00:00,76.69,76.72,76.65,76.66,49377.0,69.7888,69.8161,69.7524,69.7615,49377.0
2019-10-14 15:10:00,76.67,76.67,76.62,76.66,41282.0,69.7706,69.7706,69.7251,69.7615,41282.0
2019-10-14 15:20:00,76.66,76.71,76.65,76.7,130340.0,69.7615,69.807,69.7524,69.7979,130340.0
2019-10-14 15:30:00,76.7,76.72,76.64,76.69,358527.0,69.7979,69.8161,69.7433,69.7888,358527.0
2019-10-14 15:40:00,76.7,76.7,76.65,76.66,85834.0,69.7979,69.7979,69.7524,69.7615,85834.0
2019-10-14 15:50:00,76.66,76.71,76.63,76.65,461797.0,69.7615,69.807,69.7342,69.7524,461797.0
2019-10-15 09:30:00,76.79,76.84,76.63,76.77,404588.0,69.8798,69.9253,69.7342,69.8616,404588.0
2019-10-15 09:40:00,76.77,76.92,76.73,76.9,391849.0,69.8616,69.9981,69.8252,69.9799,391849.0
2019-10-15 09:50:00,76.91,76.91,76.8,76.86,133546.0,69.989,69.989,69.8889,69.9435,133546.0
2019-10-15 10:00:00,76.84,76.91,76.8,76.9,75987.0,69.9253,69.989,69.8889,69.9799,75987.0
2019-10-15 10:10:00,76.89,77.08,76.89,77.07,247534.0,69.9708,70.1437,69.9708,70.1346,247534.0
2019-10-15 10:20:00,77.08,77.23,77.03,77.18,365401.0,70.1437,70.2802,70.0982,70.2347,365401.0
2019-10-15 10:30:00,77.19,77.43,77.18,77.4,657835.0,70.2438,70.4622,70.2347,70.4349,657835.0
2019-10-15 10:40:00,77.41,77.48,77.38,77.4,168213.0,70.444,70.5077,70.4167,70.4349,168213.0
2019-10-15 10:50:00,77.4,77.53,77.38,77.53,99732.0,70.4349,70.5532,70.4167,70.5532,99732.0
2019-10-15 11:00:00,77.54,77.57,77.46,77.5,277950.0,70.5623,70.5896,70.4895,70.5259,277950.0
2019-10-15 11:10:00,77.5,77.5,77.4,77.41,258096.0,70.5259,70.5259,70.4349,70.444,258096.0
2019-10-15 11:20:00,77.41,77.48,77.36,77.47,224271.0,70.444,70.5077,70.3985,70.4986,224271.0
2019-10-15 11:30:00,77.47,77.49,77.37,77.39,278406.0,70.4986,70.5168,70.4076,70.4258,278406.0
2019-10-15 11:40:00,77.39,77.41,77.34,77.4,124330.0,70.4258,70.444,70.3803,70.4349,124330.0
2019-10-15 11:50:00,77.41,77.47,77.4,77.43,787059.0,70.444,70.4986,70.4349,70.4622,787059.0
2019-10-15 12:00:00,77.43,77.44,77.38,77.38,229614.0,70.4622,70.4713,70.4167,70.4167,229614.0
2019-10-15 12:10:00,77.38,77.42,77.36,77.36,262178.0,70.4167,70.4531,70.3985,70.3985,262178.0
2019-10-15 12:20:00,77.36,77.37,77.32,77.33,196179.0,70.3985,70.4076,70.3621,70.3712,196179.0
2019-10-15 12:30:00,77.33,77.38,77.32,77.38,116773.0,70.3712,70.4167,70.3621,70.4167,116773.0
2019-10-15 12:40:00,77.38,77.38,77.35,77.37,55591.0,70.4167,70.4167,70.3894,70.4076,55591.0
2019-10-15 12:50:00,77.37,77.47,77.36,77.45,120757.0,70.4076,70.4986,70.3985,70.4804,120757.0
2019-10-15 13:00:00,77.46,77.47,77.43,77.45,80444.0,70.4895,70.4986,70.4622,70.4804,80444.0
2019-10-15 13:10:00,77.44,77.46,77.42,77.44,88765.0,70.4713,70.4895,70.4531,70.4713,88765.0
2019-10-15 13:20:00,77.44,77.45,77.39,77.42,84034.0,70.4713,70.4804,70.4258,70.4531,84034.0
2019-10-15 13:30:00,77.42,77.46,77.41,77.45,29092.0,70.4531,70.4895,70.444,70.4804,29092.0
2019-10-15 13:40:00,77.45,77.47,77.44,77.47,131603.0,70.4804,70.4986,70.4713,70.4986,131603.0
2019-10-15 13:50:00,77.47,77.52,77.46,77.48,183452.0,70.4986,70.5441,70.4895,70.5077,183452.0
2019-10-15 14:00:00,77.48,77.5,77.44,77.47,224430.0,70.5077,70.5259,70.4713,70.4986,224430.0
2019-10-15 14:10:00,77.47,77.49,77.43,77.45,55609.0,70.4986,70.5168,70.4622,70.4804,55609.0
2019-10-15 14:20:00,77.45,77.49,77.45,77.45,83165.0,70.4804,70.5168,70.4804,70.4804,83165.0
2019-10-15 14:30:00,77.45,77.46,77.4,77.4,63918.0,70.4804,70.4895,70.4349,70.4349,63918.0
2019-10-15 14:40:00,77.4,77.44,77.39,77.4,103449.0,70.4349,70.4713,70.4258,70.4349,103449.0
2019-10-15 14:50:00,77.41,77.41,77.34,77.37,105553.0,70.444,70.444,70.3803,70.4076,105553.0
2019-10-15 15:00:00,77.37,77.37,77.32,77.34,47931.0,70.4076,70.4076,70.3621,70.3803,47931.0
2019-10-15 15:10:00,77.34,77.34,77.29,77.31,61021.0,70.3803,70.3803,70.3348,70.353,61021.0
2019-10-15 15:20:00,77.31,77.38,77.3,77.38,347979.0,70.353,70.4167,70.3439,70.4167,347979.0
2019-10-15 15:30:00,77.38,77.39,77.32,77.35,161039.0,70.4167,70.4258,70.3621,70.3894,161039.0
2019-10-15 15:40:00,77.35,77.36,77.27,77.3,174617.0,70.3894,70.3985,70.3166,70.3439,174617.0
2019-10-15 15:50:00,77.29,77.34,77.25,77.25,959134.0,70.3348,70.3803,70.2984,70.2984,959134.0
2019-10-16 09:30:00,77.13,77.43,77.09,77.4,480038.0,70.1892,70.4622,70.1528,70.4349,480038.0
2019-10-16 09:40:00,77.39,77.46,77.3,77.35,249314.0,70.4258,70.4895,70.3439,70.3894,249314.0
2019-10-16 09:50:00,77.34,77.36,77.2,77.23,203675.0,70.3803,70.3985,70.2529,70.2802,203675.0
2019-10-16 10:00:00,77.23,77.26,77.13,77.23,258092.0,70.2802,70.3075,70.1892,70.2802,258092.0
2019-10-16 10:10:00,77.22,77.3,77.19,77.29,218750.0,70.2711,70.3439,70.2438,70.3348,218750.0
2019-10-16 10:20:00,77.29,77.4,77.25,77.4,158716.0,70.3348,70.4349,70.2984,70.4349,158716.0
2019-10-16 10:30:00,77.4,77.41,77.34,77.37,181243.0,70.4349,70.444,70.3803,70.4076,181243.0
2019-10-16 10:40:00,77.37,77.41,77.33,77.36,190854.0,70.4076,70.444,70.3712,70.3985,190854.0
2019-10-16 10:50:00,77.36,77.47,77.35,77.46,254663.0,70.3985,70.4986,70.3894,70.4895,254663.0
2019-10-16 11:00:00,77.45,77.5,77.44,77.44,102229.0,70.4804,70.5259,70.4713,70.4713,102229.0
2019-10-16 11:10:00,77.44,77.46,77.37,77.42,221428.0,70.4713,70.4895,70.4076,70.4531,221428.0
2019-10-16 11:20:00,77.43,77.49,77.43,77.48,42402.0,70.4622,70.5168,70.4622,70.5077,42402.0
2019-10-16 11:30:00,77.47,77.51,77.41,77.47,150192.0,70.4986,70.535,70.444,70.4986,150192.0
2019-10-16 11:40:00,77.47,77.6,77.46,77.59,160214.0,70.4986,70.6169,70.4895,70.6078,160214.0
2019-10-16 11:50:00,77.59,77.6,77.52,77.57,53018.0,70.6078,70.6169,70.5441,70.5896,53018.0
2019-10-16 12:00:00,77.57,77.62,77.57,77.61,46558.0,70.5896,70.6351,70.5896,70.626,46558.0
2019-10-16 12:10:00,77.61,77.61,77.56,77.58,104530.0,70.626,70.626,70.5805,70.5987,104530.0
2019-10-16 12:20:00,77.57,77.58,77.52,77.58,48978.0,70.5896,70.5987,70.5441,70.5987,48978.0
2019-10-16 12:30:00,77.58,77.59,77.53,77.56,50759.0,70.5987,70.6078,70.5532,70.5805,50759.0
2019-10-16 12:40:00,77.56,77.58,77.51,77.52,89880.0,70.5805,70.5987,70.535,70.5441,89880.0
2019-10-16 12:50:00,77.52,77.53,77.44,77.47,103495.0,70.5441,70.5532,70.4713,70.4986,103495.0
2019-10-16 13:00:00,77.46,77.48,77.41,77.42,74261.0,70.4895,70.5077,70.444,70.4531,74261.0
2019-10-16 13:10:00,77.42,77.44,77.36,77.37,118358.0,70.4531,70.4713,70.3985,70.4076,118358.0
2019-10-16 13:20:00,77.37,77.38,77.3,77.32,92369.0,70.4076,70.4167,70.3439,70.3621,92369.0
2019-10-16 13:30:00,77.32,77.36,77.31,77.32,123922.0,70.3621,70.3985,70.353,70.3621,123922.0
2019-10-16 13:40:00,77.32,77.36,77.26,77.33,260927.0,70.3621,70.3985,70.3075,70.3712,260927.0
2019-10-16 13:50:00,77.33,77.35,77.27,77.28,59457.0,70.3712,70.3894,70.3166,70.3257,59457.0
2019-10-16 14:00:00,77.28,77.33,77.26,77.33,106801.0,70.3257,70.3712,70.3075,70.3712,106801.0
2019-10-16 14:10:00,77.33,77.39,77.33,77.37,75197.0,70.3712,70.4258,70.3712,70.4076,75197.0
2019-10-16 14:20:00,77.37,77.38,77.33,77.35,204894.0,70.4076,70.4167,70.3712,70.3894,204894.0
2019-10-16 14:30:00,77.35,77.43,77.35,77.42,108916.0,70.3894,70.4622,70.3894,70.4531,108916.0
2019-10-16 14:40:00,77.42,77.43,77.38,77.39,105751.0,70.4531,70.4622,70.4167,70.4258,105751.0
2019-10-16 14:50:00,77.39,77.43,77.38,77.38,148359.0,70.4258,70.4622,70.4167,70.4167,148359.0
2019-10-16 15:00:00,77.38,77.39,77.33,77.34,90530.0,70.4167,70.4258,70.3712,70.3803,90530.0
2019-10-16 15:10:00,77.34,77.34,77.24,77.27,283516.0,70.3803,70.3803,70.2893,70.3166,283516.0
2019-10-16 15:20:00,77.27,77.28,77.24,77.27,342418.0,70.3166,70.3257,70.2893,70.3166,342418.0
2019-10-16 15:30:00,77.27,77.32,77.26,77.3,294889.0,70.3166,70.3621,70.3075,70.3439,294889.0
2019-10-16 15:40:00,77.3,77.32,77.21,77.22,967808.0,70.3439,70.3621,70.262,70.2711,967808.0
2019-10-16 15:50:00,77.23,77.28,77.2,77.23,1592121.0,70.2802,70.3257,70.2529,70.2802,1592121.0
2019-10-17 09:30:00,77.67,77.79,77.54,77.71,374400.0,70.6806,70.7898,70.5623,70.717,374400.0
2019-10-17 09:40:00,77.71,77.85,77.64,77.85,354757.0,70.717,70.8444,70.6533,70.8444,354757.0
2019-10-17 09:50:00,77.85,77.98,77.84,77.94,136653.0,70.8444,70.9627,70.8353,70.9263,136653.0
2019-10-17 10:00:00,77.94,78.0,77.88,78.0,190706.0,70.9263,70.9809,70.8717,70.9809,190706.0
2019-10-17 10:10:00,78.0,78.16,77.99,78.11,262781.0,70.9809,71.1265,70.9718,71.081,262781.0
2019-10-17 10:20:00,78.12,78.19,78.06,78.09,340798.0,71.0901,71.1538,71.0355,71.0628,340798.0
2019-10-17 10:30:00,78.09,78.09,77.93,77.95,111926.0,71.0628,71.0628,70.9172,70.9354,111926.0
2019-10-17 10:40:00,77.95,77.96,77.82,77.83,177750.0,70.9354,70.9445,70.8171,70.8262,177750.0
2019-10-17 10:50:00,77.82,77.88,77.76,77.84,112066.0,70.8171,70.8717,70.7625,70.8353,112066.0
2019-10-17 11:00:00,77.83,77.84,77.66,77.82,278462.0,70.8262,70.8353,70.6715,70.8171,278462.0
2019-10-17 11:10:00,77.82,77.9,77.8,77.89,74442.0,70.8171,70.8899,70.7989,70.8808,74442.0
2019-10-17 11:20:00,77.89,77.9,77.83,77.86,75437.0,70.8808,70.8899,70.8262,70.8535,75437.0
2019-10-17 11:30:00,77.87,77.87,77.73,77.82,110357.0,70.8626,70.8626,70.7352,70.8171,110357.0
2019-10-17 11:40:00,77.82,77.83,77.76,77.82,143455.0,70.8171,70.8262,70.7625,70.8171,143455.0
2019-10-17 11:50:00,77.82,77.82,77.71,77.8,92212.0,70.8171,70.8171,70.717,70.7989,92212.0
2019-10-17 12:00:00,77.8,77.81,77.72,77.79,77486.0,70.7989,70.808,70.7261,70.7898,77486.0
2019-10-17 12:10:00,77.79,77.79,77.68,77.71,70062.0,70.7898,70.7898,70.6897,70.717,70062.0
2019-10-17 12:20:00,77.71,77.75,77.66,77.72,205338.0,70.717,70.7534,70.6715,70.7261,205338.0
2019-10-17 12:30:00,77.72,77.79,77.72,77.77,179582.0,70.7261,70.7898,70.7261,70.7716,179582.0
2019-10-17 12:40:00,77.77,77.79,77.74,77.75,159177.0,70.7716,70.7898,70.7443,70.7534,159177.0
2019-10-17 12:50:00,77.76,77.84,77.75,77.82,165202.0,70.7625,70.8353,70.7534,70.8171,165202.0
2019-10-17 13:00:00,77.82,77.85,77.76,77.79,150783.0,70.8171,70.8444,70.7625,70.7898,150783.0
2019-10-17 13:10:00,77.79,77.84,77.76,77.81,91066.0,70.7898,70.8353,70.7625,70.808,91066.0
2019-10-17 13:20:00,77.81,77.81,77.74,77.75,81933.0,70.808,70.808,70.7443,70.7534,81933.0
2019-10-17 13:30:00,77.76,77.78,77.74,77.76,68022.0,70.7625,70.7807,70.7443,70.7625,68022.0
2019-10-17 13:40:00,77.76,77.8,77.72,77.79,135617.0,70.7625,70.7989,70.7261,70.7898,135617.0
2019-10-17 13:50:00,77.8,77.81,77.76,77.78,160732.0,70.7989,70.808,70.7625,70.7807,160732.0
2019-10-17 14:00:00,77.79,77.79,77.69,77.74,79545.0,70.7898,70.7898,70.6988,70.7443,79545.0
2019-10-17 14:10:00,77.74,77.77,77.72,77.75,67950.0,70.7443,70.7716,70.7261,70.7534,67950.0
2019-10-17 14:20:00,77.74,77.8,77.73,77.77,72609.0,70.7443,70.7989,70.7352,70.7716,72609.0
2019-10-17 14:30:00,77.76,77.77,77.72,77.75,123451.0,70.7625,70.7716,70.7261,70.7534,123451.0
2019-10-17 14:40:00,77.75,77.77,77.72,77.76,120441.0,70.7534,70.7716,70.7261,70.7625,120441.0
2019-10-17 14:50:00,77.77,77.83,77.75,77.78,303320.0,70.7716,70.8262,70.7534,70.7807,303320.0
2019-10-17 15:00:00,77.78,77.8,77.75,77.76,111796.0,70.7807,70.7989,70.7534,70.7625,111796.0
2019-10-17 15:10:00,77.75,77.8,77.73,77.73,497014.0,70.7534,70.7989,70.7352,70.7352,497014.0
2019-10-17 15:20:00,77.74,77.75,77.66,77.7,167928.0,70.7443,70.7534,70.6715,70.7079,167928.0
2019-10-17 15:30:00,77.7,77.75,77.65,77.67,323121.0,70.7079,70.7534,70.6624,70.6806,323121.0
2019-10-17 15:40:00,77.66,77.7,77.63,77.63,367870.0,70.6715,70.7079,70.6442,70.6442,367870.0
2019-10-17 15:50:00,77.63,77.69,77.54,77.59,930327.0,70.6442,70.6988,70.5623,70.6078,930327.0
2019-10-18 09:30:00,77.44,77.6,77.34,77.47,290824.0,70.4713,70.6169,70.3803,70.4986,290824.0
2019-10-18 09:40:00,77.46,77.49,77.35,77.46,259008.0,70.4895,70.5168,70.3894,70.4895,259008.0
2019-10-18 09:50:00,77.46,77.48,77.37,77.43,155182.0,70.4895,70.5077,70.4076,70.4622,155182.0
2019-10-18 10:00:00,77.44,77.44,77.19,77.26,216987.0,70.4713,70.4713,70.2438,70.3075,216987.0
2019-10-18 10:10:00,77.27,77.34,77.23,77.27,281608.0,70.3166,70.3803,70.2802,70.3166,281608.0
2019-10-18 10:20:00,77.26,77.3,77.2,77.24,228541.0,70.3075,70.3439,70.2529,70.2893,228541.0
2019-10-18 10:30:00,77.26,77.26,77.15,77.21,106351.0,70.3075,70.3075,70.2074,70.262,106351.0
2019-10-18 10:40:00,77.22,77.22,77.1,77.19,147953.0,70.2711,70.2711,70.1619,70.2438,147953.0
2019-10-18 10:50:00,77.2,77.3,77.2,77.29,130509.0,70.2529,70.3439,70.2529,70.3348,130509.0
2019-10-18 11:00:00,77.29,77.34,77.24,77.29,139482.0,70.3348,70.3803,70.2893,70.3348,139482.0
2019-10-18 11:10:00,77.28,77.34,77.26,77.27,196254.0,70.3257,70.3803,70.3075,70.3166,196254.0
2019-10-18 11:20:00,77.27,77.3,77.23,77.23,41738.0,70.3166,70.3439,70.2802,70.2802,41738.0
2019-10-18 11:30:00,77.24,77.26,77.17,77.26,138817.0,70.2893,70.3075,70.2256,70.3075,138817.0
2019-10-18 11:40:00,77.26,77.28,77.18,77.25,74562.0,70.3075,70.3257,70.2347,70.2984,74562.0
2019-10-18 11:50:00,77.24,77.26,77.2,77.21,115446.0,70.2893,70.3075,70.2529,70.262,115446.0
2019-10-18 12:00:00,77.2,77.29,77.15,77.2,136946.0,70.2529,70.3348,70.2074,70.2529,136946.0
2019-10-18 12:10:00,77.19,77.24,77.0,77.02,439655.0,70.2438,70.2893,70.0709,70.0891,439655.0
2019-10-18 12:20:00,77.01,77.02,76.86,76.96,755137.0,70.08,70.0891,69.9435,70.0345,755137.0
2019-10-18 12:30:00,76.96,77.01,76.91,76.95,149424.0,70.0345,70.08,69.989,70.0254,149424.0
2019-10-18 12:40:00,76.94,76.96,76.9,76.91,132030.0,70.0163,70.0345,69.9799,69.989,132030.0
2019-10-18 12:50:00,76.91,76.99,76.88,76.98,166014.0,69.989,70.0618,69.9617,70.0527,166014.0
2019-10-18 13:00:00,76.98,77.07,76.97,77.07,100799.0,70.0527,70.1346,70.0436,70.1346,100799.0
2019-10-18 13:10:00,77.07,77.07,76.98,77.03,209858.0,70.1346,70.1346,70.0527,70.0982,209858.0
2019-10-18 13:20:00,77.03,77.05,76.97,76.99,69114.0,70.0982,70.1164,70.0436,70.0618,69114.0
2019-10-18 13:30:00,76.99,77.0,76.94,76.96,124868.0,70.0618,70.0709,70.0163,70.0345,124868.0
2019-10-18 13:40:00,76.96,77.11,76.94,77.07,87305.0,70.0345,70.171,70.0163,70.1346,87305.0
2019-10-18 13:50:00,77.08,77.13,77.06,77.12,174464.0,70.1437,70.1892,70.1255,70.1801,174464.0
2019-10-18 14:00:00,77.11,77.14,77.07,77.09,148394.0,70.171,70.1983,70.1346,70.1528,148394.0
2019-10-18 14:10:00,77.09,77.14,77.05,77.08,154316.0,70.1528,70.1983,70.1164,70.1437,154316.0
2019-10-18 14:20:00,77.08,77.13,77.04,77.08,304928.0,70.1437,70.1892,70.1073,70.1437,304928.0
2019-10-18 14:30:00,77.08,77.09,76.97,76.98,76780.0,70.1437,70.1528,70.0436,70.0527,76780.0
2019-10-18 14:40:00,76.97,76.98,76.9,76.9,83727.0,70.0436,70.0527,69.9799,69.9799,83727.0
2019-10-18 14:50:00,76.91,77.06,76.91,77.01,103655.0,69.989,70.1255,69.989,70.08,103655.0
2019-10-18 15:00:00,77.02,77.06,76.99,77.04,219309.0,70.0891,70.1255,70.0618,70.1073,219309.0
2019-10-18 15:10:00,77.03,77.11,77.01,77.06,226982.0,70.0982,70.171,70.08,70.1255,226982.0
2019-10-18 15:20:00,77.06,77.1,76.97,76.99,385402.0,70.1255,70.1619,70.0436,70.0618,385402.0
2019-10-18 15:30:00,76.99,77.03,76.98,77.01,334035.0,70.0618,70.0982,70.0527,70.08,334035.0
2019-10-18 15:40:00,77.01,77.01,76.97,77.0,628702.0,70.08,70.08,70.0436,70.0709,628702.0
2019-10-18 15:50:00,77.01,77.08,76.92,76.92,1296767.0,70.08,70.1437,69.9981,69.9981,1296767.0
2019-10-21 09:30:00,77.23,77.48,77.11,77.47,856615.0,70.2802,70.5077,70.171,70.4986,856615.0
2019-10-21 09:40:00,77.48,77.52,77.29,77.3,371025.0,70.5077,70.5441,70.3348,70.3439,371025.0
2019-10-21 09:50:00,77.31,77.42,77.24,77.38,290984.0,70.353,70.4531,70.2893,70.4167,290984.0
2019-10-21 10:00:00,77.37,77.43,77.27,77.4,145509.0,70.4076,70.4622,70.3166,70.4349,145509.0
2019-10-21 10:10:00,77.4,77.43,77.35,77.39,146798.0,70.4349,70.4622,70.3894,70.4258,146798.0
2019-10-21 10:20:00,77.38,77.44,77.34,77.36,117514.0,70.4167,70.4713,70.3803,70.3985,117514.0
2019-10-21 10:30:00,77.37,77.4,77.32,77.4,84402.0,70.4076,70.4349,70.3621,70.4349,84402.0
2019-10-21 10:40:00,77.4,77.41,77.31,77.33,107953.0,70.4349,70.444,70.353,70.3712,107953.0
2019-10-21 10:50:00,77.32,77.39,77.28,77.35,65424.0,70.3621,70.4258,70.3257,70.3894,65424.0
2019-10-21 11:00:00,77.36,77.45,77.34,77.43,76054.0,70.3985,70.4804,70.3803,70.4622,76054.0
2019-10-21 11:10:00,77.43,77.48,77.36,77.36,217815.0,70.4622,70.5077,70.3985,70.3985,217815.0
2019-10-21 11:20:00,77.36,77.44,77.35,77.43,112651.0,70.3985,70.4713,70.3894,70.4622,112651.0
2019-10-21 11:30:00,77.45,77.46,77.36,77.44,95797.0,70.4804,70.4895,70.3985,70.4713,95797.0
2019-10-21 11:40:00,77.44,77.49,77.43,77.47,53008.0,70.4713,70.5168,70.4622,70.4986,53008.0
2019-10-21 11:50:00,77.47,77.49,77.44,77.44,76616.0,70.4986,70.5168,70.4713,70.4713,76616.0
2019-10-21 12:00:00,77.44,77.44,77.38,77.43,64445.0,70.4713,70.4713,70.4167,70.4622,64445.0
2019-10-21 12:10:00,77.43,77.45,77.41,77.42,36827.0,70.4622,70.4804,70.444,70.4531,36827.0
2019-10-21 12:20:00,77.43,77.53,77.41,77.53,130178.0,70.4622,70.5532,70.444,70.5532,130178.0
2019-10-21 12:30:00,77.53,77.56,77.49,77.54,49967.0,70.5532,70.5805,70.5168,70.5623,49967.0
2019-10-21 12:40:00,77.54,77.56,77.52,77.54,104360.0,70.5623,70.5805,70.5441,70.5623,104360.0
2019-10-21 12:50:00,77.53,77.57,77.5,77.53,197092.0,70.5532,70.5896,70.5259,70.5532,197092.0
2019-10-21 13:00:00,77.52,77.53,77.42,77.44,61795.0,70.5441,70.5532,70.4531,70.4713,61795.0
2019-10-21 13:10:00,77.44,77.45,77.37,77.38,108939.0,70.4713,70.4804,70.4076,70.4167,108939.0
2019-10-21 13:20:00,77.38,77.42,77.36,77.4,82972.0,70.4167,70.4531,70.3985,70.4349,82972.0
2019-10-21 13:30:00,77.4,77.41,77.36,77.37,73387.0,70.4349,70.444,70.3985,70.4076,73387.0
2019-10-21 13:40:00,77.37,77.38,77.34,77.35,359998.0,70.4076,70.4167,70.3803,70.3894,359998.0
2019-10-21 13:50:00,77.35,77.38,77.34,77.37,150851.0,70.3894,70.4167,70.3803,70.4076,150851.0
2019-10-21 14:00:00,77.37,77.41,77.35,77.39,492227.0,70.4076,70.444,70.3894,70.4258,492227.0
2019-10-21 14:10:00,77.39,77.39,77.31,77.32,118664.0,70.4258,70.4258,70.353,70.3621,118664.0
2019-10-21 14:20:00,77.33,77.35,77.28,77.29,169628.0,70.3712,70.3894,70.3257,70.3348,169628.0
2019-10-21 14:30:00,77.29,77.35,77.28,77.34,283443.0,70.3348,70.3894,70.3257,70.3803,283443.0
2019-10-21 14:40:00,77.34,77.36,77.31,77.34,404041.0,70.3803,70.3985,70.353,70.3803,404041.0
2019-10-21 14:50:00,77.33,77.35,77.3,77.32,100368.0,70.3712,70.3894,70.3439,70.3621,100368.0
2019-10-21 15:00:00,77.33,77.41,77.31,77.33,198753.0,70.3712,70.444,70.353,70.3712,198753.0
2019-10-21 15:10:00,77.34,77.35,77.32,77.33,68991.0,70.3803,70.3894,70.3621,70.3712,68991.0
2019-10-21 15:20:00,77.33,77.39,77.32,77.38,133501.0,70.3712,70.4258,70.3621,70.4167,133501.0
2019-10-21 15:30:00,77.38,77.41,77.35,77.36,263416.0,70.4167,70.444,70.3894,70.3985,263416.0
2019-10-21 15:40:00,77.36,77.41,77.35,77.4,398875.0,70.3985,70.444,70.3894,70.4349,398875.0
2019-10-21 15:50:00,77.4,77.44,77.36,77.39,998128.0,70.4349,70.4713,70.3985,70.4258,998128.0
2019-10-22 09:30:00,77.49,77.52,77.21,77.23,431843.0,70.5168,70.5441,70.262,70.2802,431843.0
2019-10-22 09:40:00,77.23,77.31,77.2,77.31,162166.0,70.2802,70.353,70.2529,70.353,162166.0
2019-10-22 09:50:00,77.32,77.35,77.25,77.3,161867.0,70.3621,70.3894,70.2984,70.3439,161867.0
2019-10-22 10:00:00,77.31,77.39,77.28,77.37,237099.0,70.353,70.4258,70.3257,70.4076,237099.0
2019-10-22 10:10:00,77.37,77.41,77.29,77.38,118798.0,70.4076,70.444,70.3348,70.4167,118798.0
2019-10-22 10:20:00,77.39,77.5,77.37,77.5,148284.0,70.4258,70.5259,70.4076,70.5259,148284.0
2019-10-22 10:30:00,77.49,77.65,77.49,77.63,216197.0,70.5168,70.6624,70.5168,70.6442,216197.0
2019-10-22 10:40:00,77.63,77.65,77.55,77.65,157366.0,70.6442,70.6624,70.5714,70.6624,157366.0
2019-10-22 10:50:00,77.65,77.7,77.61,77.66,123170.0,70.6624,70.7079,70.626,70.6715,123170.0
2019-10-22 11:00:00,77.65,77.74,77.65,77.69,286627.0,70.6624,70.7443,70.6624,70.6988,286627.0
2019-10-22 11:10:00,77.7,77.73,77.68,77.72,89433.0,70.7079,70.7352,70.6897,70.7261,89433.0
2019-10-22 11:20:00,77.73,77.74,77.65,77.67,121597.0,70.7352,70.7443,70.6624,70.6806,121597.0
2019-10-22 11:30:00,77.67,77.74,77.63,77.73,145700.0,70.6806,70.7443,70.6442,70.7352,145700.0
2019-10-22 11:40:00,77.73,77.76,77.69,77.73,137103.0,70.7352,70.7625,70.6988,70.7352,137103.0
2019-10-22 11:50:00,77.73,77.75,77.64,77.66,142898.0,70.7352,70.7534,70.6533,70.6715,142898.0
2019-10-22 12:00:00,77.66,77.87,77.66,77.87,1653170.0,70.6715,70.8626,70.6715,70.8626,1653170.0
2019-10-22 12:10:00,77.86,77.95,77.85,77.95,311007.0,70.8535,70.9354,70.8444,70.9354,311007.0
2019-10-22 12:20:00,77.95,78.0,77.9,78.0,256505.0,70.9354,70.9809,70.8899,70.9809,256505.0
2019-10-22 12:30:00,78.0,78.05,77.97,78.0,367703.0,70.9809,71.0264,70.9536,70.9809,367703.0
2019-10-22 12:40:00,78.0,78.1,77.99,78.08,176546.0,70.9809,71.0719,70.9718,71.0537,176546.0
2019-10-22 12:50:00,78.09,78.09,77.98,77.98,123298.0,71.0628,71.0628,70.9627,70.9627,123298.0
2019-10-22 13:00:00,77.98,78.0,77.9,77.94,79041.0,70.9627,70.9809,70.8899,70.9263,79041.0
2019-10-22 13:10:00,77.94,78.01,77.93,77.97,60406.0,70.9263,70.99,70.9172,70.9536,60406.0
2019-10-22 13:20:00,77.97,78.0,77.96,77.99,76877.0,70.9536,70.9809,70.9445,70.9718,76877.0
2019-10-22 13:30:00,77.98,78.02,77.96,78.02,81270.0,70.9627,70.9991,70.9445,70.9991,81270.0
2019-10-22 13:40:00,78.03,78.04,78.0,78.02,83411.0,71.0082,71.0173,70.9809,70.9991,83411.0
2019-10-22 13:50:00,78.02,78.13,78.01,78.12,525322.0,70.9991,71.0992,70.99,71.0901,525322.0
2019-10-22 14:00:00,78.13,78.21,78.1,78.2,631745.0,71.0992,71.172,71.0719,71.1629,631745.0
2019-10-22 14:10:00,78.2,78.24,78.19,78.23,533397.0,71.1629,71.1993,71.1538,71.1902,533397.0
2019-10-22 14:20:00,78.23,78.24,78.15,78.2,153492.0,71.1902,71.1993,71.1174,71.1629,153492.0
2019-10-22 14:30:00,78.2,78.23,78.03,78.11,407508.0,71.1629,71.1902,71.0082,71.081,407508.0
2019-10-22 14:40:00,78.11,78.12,78.01,78.07,131469.0,71.081,71.0901,70.99,71.0446,131469.0
2019-10-22 14:50:00,78.06,78.07,77.97,78.04,123755.0,71.0355,71.0446,70.9536,71.0173,123755.0
2019-10-22 15:00:00,78.05,78.05,77.9,77.97,132900.0,71.0264,71.0264,70.8899,70.9536,132900.0
2019-10-22 15:10:00,77.97,78.06,77.92,78.05,232713.0,70.9536,71.0355,70.9081,71.0264,232713.0
2019-10-22 15:20:00,78.04,78.12,78.01,78.12,349238.0,71.0173,71.0901,70.99,71.0901,349238.0
2019-10-22 15:30:00,78.11,78.13,78.07,78.09,238859.0,71.081,71.0992,71.0446,71.0628,238859.0
2019-10-22 15:40:00,78.08,78.1,77.95,78.03,583257.0,71.0537,71.0719,70.9354,71.0082,583257.0
2019-10-22 15:50:00,78.03,78.06,77.99,78.02,930503.0,71.0082,71.0355,70.9718,70.9991,930503.0
2019-10-23 09:30:00,77.98,78.05,77.8,77.98,436570.0,70.9627,71.0264,70.7989,70.9627,436570.0
2019-10-23 09:40:00,77.97,78.04,77.92,78.0,316005.0,70.9536,71.0173,70.9081,70.9809,316005.0
2019-10-23 09:50:00,77.99,78.03,77.81,77.86,272746.0,70.9718,71.0082,70.808,70.8535,272746.0
2019-10-23 10:00:00,77.87,77.97,77.82,77.86,135651.0,70.8626,70.9536,70.8171,70.8535,135651.0
2019-10-23 10:10:00,77.87,77.91,77.78,77.84,156325.0,70.8626,70.899,70.7807,70.8353,156325.0
2019-10-23 10:20:00,77.84,77.85,77.69,77.71,401174.0,70.8353,70.8444,70.6988,70.717,401174.0
2019-10-23 10:30:00,77.72,77.77,77.68,77.75,392044.0,70.7261,70.7716,70.6897,70.7534,392044.0
2019-10-23 10:40:00,77.75,77.77,77.67,77.75,185727.0,70.7534,70.7716,70.6806,70.7534,185727.0
2019-10-23 10:50:00,77.75,77.83,77.71,77.81,155096.0,70.7534,70.8262,70.717,70.808,155096.0
2019-10-23 11:00:00,77.81,77.9,77.79,77.87,113638.0,70.808,70.8899,70.7898,70.8626,113638.0
2019-10-23 11:10:00,77.87,77.99,77.85,77.92,144600.0,70.8626,70.9718,70.8444,70.9081,144600.0
2019-10-23 11:20:00,77.92,77.94,77.81,77.86,164818.0,70.9081,70.9263,70.808,70.8535,164818.0
2019-10-23 11:30:00,77.87,77.87,77.8,77.82,138565.0,70.8626,70.8626,70.7989,70.8171,138565.0
2019-10-23 11:40:00,77.81,77.9,77.81,77.9,68152.0,70.808,70.8899,70.808,70.8899,68152.0
2019-10-23 11:50:00,77.89,77.92,77.84,77.87,128664.0,70.8808,70.9081,70.8353,70.8626,128664.0
2019-10-23 12:00:00,77.87,77.88,77.79,77.8,113495.0,70.8626,70.8717,70.7898,70.7989,113495.0
2019-10-23 12:10:00,77.79,77.83,77.78,77.83,50825.0,70.7898,70.8262,70.7807,70.8262,50825.0
2019-10-23 12:20:00,77.83,77.83,77.8,77.83,68354.0,70.8262,70.8262,70.7989,70.8262,68354.0
2019-10-23 12:30:00,77.83,77.92,77.83,77.91,37713.0,70.8262,70.9081,70.8262,70.899,37713.0
2019-10-23 12:40:00,77.92,77.93,77.83,77.87,100488.0,70.9081,70.9172,70.8262,70.8626,100488.0
2019-10-23 12:50:00,77.86,77.89,77.81,77.82,94388.0,70.8535,70.8808,70.808,70.8171,94388.0
2019-10-23 13:00:00,77.83,77.92,77.82,77.91,62287.0,70.8262,70.9081,70.8171,70.899,62287.0
2019-10-23 13:10:00,77.92,77.92,77.84,77.84,79233.0,70.9081,70.9081,70.8353,70.8353,79233.0
2019-10-23 13:20:00,77.84,77.88,77.81,77.87,53455.0,70.8353,70.8717,70.808,70.8626,53455.0
2019-10-23 13:30:00,77.87,77.91,77.85,77.91,51112.0,70.8626,70.899,70.8444,70.899,51112.0
2019-10-23 13:40:00,77.92,77.95,77.89,77.9,56052.0,70.9081,70.9354,70.8808,70.8899,56052.0
2019-10-23 13:50:00,77.9,77.95,77.86,77.87,72600.0,70.8899,70.9354,70.8535,70.8626,72600.0
2019-10-23 14:00:00,77.86,77.88,77.82,77.85,39922.0,70.8535,70.8717,70.8171,70.8444,39922.0
2019-10-23 14:10:00,77.85,77.86,77.79,77.81,67891.0,70.8444,70.8535,70.7898,70.808,67891.0
2019-10-23 14:20:00,77.81,77.81,77.75,77.76,78810.0,70.808,70.808,70.7534,70.7625,78810.0
2019-10-23 14:30:00,77.76,77.8,77.72,77.76,288774.0,70.7625,70.7989,70.7261,70.7625,288774.0
2019-10-23 14:40:00,77.75,77.8,77.74,77.8,54958.0,70.7534,70.7989,70.7443,70.7989,54958.0
2019-10-23 14:50:00,77.8,77.81,77.76,77.81,68133.0,70.7989,70.808,70.7625,70.808,68133.0
2019-10-23 15:00:00,77.81,77.84,77.77,77.83,93295.0,70.808,70.8353,70.7716,70.8262,93295.0
2019-10-23 15:10:00,77.83,77.84,77.79,77.82,115666.0,70.8262,70.8353,70.7898,70.8171,115666.0
2019-10-23 15:20:00,77.82,77.89,77.81,77.89,136472.0,70.8171,70.8808,70.808,70.8808,136472.0
2019-10-23 15:30:00,77.89,77.93,77.87,77.88,163959.0,70.8808,70.9172,70.8626,70.8717,163959.0
2019-10-23 15:40:00,77.88,77.97,77.88,77.97,399294.0,70.8717,70.9536,70.8717,70.9536,399294.0
2019-10-23 15:50:00,77.98,78.02,77.91,78.01,1205974.0,70.9627,70.9991,70.899,70.99,1205974.0
2019-10-24 09:30:00,78.13,78.21,77.8,77.84,375029.0,71.0992,71.172,70.7989,70.8353,375029.0
2019-10-24 09:40:00,77.84,77.99,77.83,77.91,234023.0,70.8353,70.9718,70.8262,70.899,234023.0
2019-10-24 09:50:00,77.91,77.93,77.79,77.82,193385.0,70.899,70.9172,70.7898,70.8171,193385.0
2019-10-24 10:00:00,77.83,77.85,77.66,77.69,365682.0,70.8262,70.8444,70.6715,70.6988,365682.0
2019-10-24 10:10:00,77.69,77.71,77.55,77.61,291844.0,70.6988,70.717,70.5714,70.626,291844.0
2019-10-24 10:20:00,77.61,77.72,77.56,77.68,353586.0,70.626,70.7261,70.5805,70.6897,353586.0
2019-10-24 10:30:00,77.67,77.88,77.61,77.87,180223.0,70.6806,70.8717,70.626,70.8626,180223.0
2019-10-24 10:40:00,77.88,77.92,77.86,77.88,117489.0,70.8717,70.9081,70.8535,70.8717,117489.0
2019-10-24 10:50:00,77.89,77.89,77.77,77.8,123718.0,70.8808,70.8808,70.7716,70.7989,123718.0
2019-10-24 11:00:00,77.8,77.92,77.77,77.91,161400.0,70.7989,70.9081,70.7716,70.899,161400.0
2019-10-24 11:10:00,77.91,77.94,77.81,77.84,177351.0,70.899,70.9263,70.808,70.8353,177351.0
2019-10-24 11:20:00,77.84,78.02,77.84,78.01,238886.0,70.8353,70.9991,70.8353,70.99,238886.0
2019-10-24 11:30:00,78.02,78.05,77.95,77.95,418616.0,70.9991,71.0264,70.9354,70.9354,418616.0
2019-10-24 11:40:00,77.95,77.98,77.93,77.96,103186.0,70.9354,70.9627,70.9172,70.9445,103186.0
2019-10-24 11:50:00,77.96,77.98,77.83,77.97,378771.0,70.9445,70.9627,70.8262,70.9536,378771.0
2019-10-24 12:00:00,77.97,78.02,77.86,77.89,144729.0,70.9536,70.9991,70.8535,70.8808,144729.0
2019-10-24 12:10:00,77.89,77.9,77.64,77.69,283817.0,70.8808,70.8899,70.6533,70.6988,283817.0
2019-10-24 12:20:00,77.69,77.79,77.66,77.79,195408.0,70.6988,70.7898,70.6715,70.7898,195408.0
2019-10-24 12:30:00,77.8,77.92,77.78,77.91,159453.0,70.7989,70.9081,70.7807,70.899,159453.0
2019-10-24 12:40:00,77.91,77.92,77.87,77.91,112351.0,70.899,70.9081,70.8626,70.899,112351.0
2019-10-24 12:50:00,77.92,77.97,77.89,77.95,183743.0,70.9081,70.9536,70.8808,70.9354,183743.0
2019-10-24 13:00:00,77.95,78.01,77.91,77.92,102733.0,70.9354,70.99,70.899,70.9081,102733.0
2019-10-24 13:10:00,77.91,77.94,77.85,77.88,179476.0,70.899,70.9263,70.8444,70.8717,179476.0
2019-10-24 13:20:00,77.87,77.97,77.85,77.96,149912.0,70.8626,70.9536,70.8444,70.9445,149912.0
2019-10-24 13:30:00,77.96,77.98,77.9,77.97,150470.0,70.9445,70.9627,70.8899,70.9536,150470.0
2019-10-24 13:40:00,77.97,78.0,77.95,77.99,71297.0,70.9536,70.9809,70.9354,70.9718,71297.0
2019-10-24 13:50:00,77.99,78.0,77.94,77.97,40610.0,70.9718,70.9809,70.9263,70.9536,40610.0
2019-10-24 14:00:00,77.97,78.0,77.95,77.99,50981.0,70.9536,70.9809,70.9354,70.9718,50981.0
2019-10-24 14:10:00,77.99,78.04,77.98,78.03,117325.0,70.9718,71.0173,70.9627,71.0082,117325.0
2019-10-24 14:20:00,78.04,78.1,78.01,78.09,111267.0,71.0173,71.0719,70.99,71.0628,111267.0
2019-10-24 14:30:00,78.09,78.15,78.06,78.13,94464.0,71.0628,71.1174,71.0355,71.0992,94464.0
2019-10-24 14:40:00,78.13,78.15,78.11,78.12,176335.0,71.0992,71.1174,71.081,71.0901,176335.0
2019-10-24 14:50:00,78.12,78.17,78.11,78.15,137641.0,71.0901,71.1356,71.081,71.1174,137641.0
2019-10-24 15:00:00,78.14,78.16,78.12,78.14,89806.0,71.1083,71.1265,71.0901,71.1083,89806.0
2019-10-24 15:10:00,78.14,78.17,78.11,78.17,129300.0,71.1083,71.1356,71.081,71.1356,129300.0
2019-10-24 15:20:00,78.17,78.22,78.16,78.19,212402.0,71.1356,71.1811,71.1265,71.1538,212402.0
2019-10-24 15:30:00,78.19,78.19,78.11,78.16,481155.0,71.1538,71.1538,71.081,71.1265,481155.0
2019-10-24 15:40:00,78.17,78.18,78.11,78.16,221227.0,71.1356,71.1447,71.081,71.1265,221227.0
2019-10-24 15:50:00,78.16,78.19,78.08,78.1,593855.0,71.1265,71.1538,71.0537,71.0719,593855.0
2019-10-25 09:30:00,78.09,78.29,78.05,78.26,406258.0,71.0628,71.2448,71.0264,71.2175,406258.0
2019-10-25 09:40:00,78.27,78.41,78.22,78.26,300308.0,71.2266,71.354,71.1811,71.2175,300308.0
2019-10-25 09:50:00,78.28,78.43,78.28,78.36,240200.0,71.2357,71.3722,71.2357,71.3085,240200.0
2019-10-25 10:00:00,78.36,78.39,78.29,78.37,213768.0,71.3085,71.3358,71.2448,71.3176,213768.0
2019-10-25 10:10:00,78.38,78.42,78.31,78.4,217086.0,71.3267,71.3631,71.263,71.3449,217086.0
2019-10-25 10:20:00,78.4,78.45,78.37,78.39,115244.0,71.3449,71.3904,71.3176,71.3358,115244.0
2019-10-25 10:30:00,78.39,78.43,78.37,78.4,198036.0,71.3358,71.3722,71.3176,71.3449,198036.0
2019-10-25 10:40:00,78.4,78.45,78.31,78.44,206725.0,71.3449,71.3904,71.263,71.3813,206725.0
2019-10-25 10:50:00,78.45,78.5,78.43,78.48,200562.0,71.3904,71.4359,71.3722,71.4177,200562.0
2019-10-25 11:00:00,78.48,78.55,78.45,78.52,160696.0,71.4177,71.4814,71.3904,71.4541,160696.0
2019-10-25 11:10:00,78.51,78.6,78.5,78.58,220806.0,71.445,71.5269,71.4359,71.5087,220806.0
2019-10-25 11:20:00,78.58,78.69,78.57,78.68,227907.0,71.5087,71.6088,71.4996,71.5997,227907.0
2019-10-25 11:30:00,78.69,78.69,78.61,78.66,180812.0,71.6088,71.6088,71.536,71.5815,180812.0
2019-10-25 11:40:00,78.67,78.78,78.65,78.73,361359.0,71.5906,71.6907,71.5724,71.6452,361359.0
2019-10-25 11:50:00,78.73,78.75,78.71,78.75,80441.0,71.6452,71.6634,71.627,71.6634,80441.0
2019-10-25 12:00:00,78.75,78.77,78.63,78.65,174519.0,71.6634,71.6816,71.5542,71.5724,174519.0
2019-10-25 12:10:00,78.65,78.66,78.57,78.62,79542.0,71.5724,71.5815,71.4996,71.5451,79542.0
2019-10-25 12:20:00,78.62,78.7,78.61,78.7,73637.0,71.5451,71.6179,71.536,71.6179,73637.0
2019-10-25 12:30:00,78.7,78.72,78.65,78.7,59909.0,71.6179,71.6361,71.5724,71.6179,59909.0
2019-10-25 12:40:00,78.7,78.71,78.64,78.7,78346.0,71.6179,71.627,71.5633,71.6179,78346.0
2019-10-25 12:50:00,78.71,78.73,78.65,78.67,42182.0,71.627,71.6452,71.5724,71.5906,42182.0
2019-10-25 13:00:00,78.67,78.71,78.66,78.69,72704.0,71.5906,71.627,71.5815,71.6088,72704.0
2019-10-25 13:10:00,78.69,78.72,78.68,78.7,94917.0,71.6088,71.6361,71.5997,71.6179,94917.0
2019-10-25 13:20:00,78.7,78.72,78.69,78.71,86462.0,71.6179,71.6361,71.6088,71.627,86462.0
2019-10-25 13:30:00,78.7,78.72,78.64,78.66,128322.0,71.6179,71.6361,71.5633,71.5815,128322.0
2019-10-25 13:40:00,78.66,78.68,78.63,78.65,61541.0,71.5815,71.5997,71.5542,71.5724,61541.0
2019-10-25 13:50:00,78.65,78.66,78.63,78.64,48938.0,71.5724,71.5815,71.5542,71.5633,48938.0
2019-10-25 14:00:00,78.65,78.66,78.53,78.56,190654.0,71.5724,71.5815,71.4632,71.4905,190654.0
2019-10-25 14:10:00,78.56,78.6,78.54,78.58,132627.0,71.4905,71.5269,71.4723,71.5087,132627.0
2019-10-25 14:20:00,78.58,78.6,78.56,78.58,64667.0,71.5087,71.5269,71.4905,71.5087,64667.0
2019-10-25 14:30:00,78.58,78.59,78.5,78.54,141312.0,71.5087,71.5178,71.4359,71.4723,141312.0
2019-10-25 14:40:00,78.54,78.59,78.53,78.59,239612.0,71.4723,71.5178,71.4632,71.5178,239612.0
2019-10-25 14:50:00,78.59,78.64,78.58,78.63,181567.0,71.5178,71.5633,71.5087,71.5542,181567.0
2019-10-25 15:00:00,78.62,78.63,78.55,78.57,349906.0,71.5451,71.5542,71.4814,71.4996,349906.0
2019-10-25 15:10:00,78.58,78.63,78.57,78.63,241268.0,71.5087,71.5542,71.4996,71.5542,241268.0
2019-10-25 15:20:00,78.63,78.65,78.6,78.6,182132.0,71.5542,71.5724,71.5269,71.5269,182132.0
2019-10-25 15:30:00,78.61,78.64,78.59,78.62,278478.0,71.536,71.5633,71.5178,71.5451,278478.0
2019-10-25 15:40:00,78.61,78.65,78.59,78.6,230477.0,71.536,71.5724,71.5178,71.5269,230477.0
2019-10-25 15:50:00,78.6,78.66,78.56,78.6,722826.0,71.5269,71.5815,71.4905,71.5269,722826.0
2019-10-28 09:30:00,78.77,79.09,78.77,79.05,386418.0,71.6816,71.9728,71.6816,71.9364,386418.0
2019-10-28 09:40:00,79.05,79.23,79.02,79.19,267872.0,71.9364,72.1002,71.9091,72.0638,267872.0
2019-10-28 09:50:00,79.17,79.17,79.04,79.11,103382.0,72.0456,72.0456,71.9273,71.991,103382.0
2019-10-28 10:00:00,79.12,79.15,79.01,79.04,133603.0,72.0001,72.0274,71.9,71.9273,133603.0
2019-10-28 10:10:00,79.04,79.08,79.02,79.03,183630.0,71.9273,71.9637,71.9091,71.9182,183630.0
2019-10-28 10:20:00,79.03,79.09,79.02,79.06,163626.0,71.9182,71.9728,71.9091,71.9455,163626.0
2019-10-28 10:30:00,79.07,79.13,78.98,78.99,167581.0,71.9546,72.0092,71.8727,71.8818,167581.0
2019-10-28 10:40:00,78.98,79.0,78.93,78.95,102286.0,71.8727,71.8909,71.8272,71.8454,102286.0
2019-10-28 10:50:00,78.95,78.95,78.88,78.89,129173.0,71.8454,71.8454,71.7817,71.7908,129173.0
2019-10-28 11:00:00,78.89,78.9,78.79,78.81,60323.0,71.7908,71.7999,71.6998,71.718,60323.0
2019-10-28 11:10:00,78.82,78.85,78.77,78.79,67113.0,71.7271,71.7544,71.6816,71.6998,67113.0
2019-10-28 11:20:00,78.79,78.86,78.77,78.83,74033.0,71.6998,71.7635,71.6816,71.7362,74033.0
2019-10-28 11:30:00,78.84,78.9,78.78,78.84,72991.0,71.7453,71.7999,71.6907,71.7453,72991.0
2019-10-28 11:40:00,78.85,78.92,78.83,78.92,94938.0,71.7544,71.8181,71.7362,71.8181,94938.0
2019-10-28 11:50:00,78.92,78.93,78.86,78.91,92842.0,71.8181,71.8272,71.7635,71.809,92842.0
2019-10-28 12:00:00,78.91,78.92,78.87,78.9,46751.0,71.809,71.8181,71.7726,71.7999,46751.0
2019-10-28 12:10:00,78.9,78.93,78.89,78.9,42775.0,71.7999,71.8272,71.7908,71.7999,42775.0
2019-10-28 12:20:00,78.91,78.95,78.88,78.9,260689.0,71.809,71.8454,71.7817,71.7999,260689.0
2019-10-28 12:30:00,78.89,78.9,78.81,78.83,53277.0,71.7908,71.7999,71.718,71.7362,53277.0
2019-10-28 12:40:00,78.84,78.87,78.82,78.85,45650.0,71.7453,71.7726,71.7271,71.7544,45650.0
2019-10-28 12:50:00,78.86,78.86,78.8,78.81,89684.0,71.7635,71.7635,71.7089,71.718,89684.0
2019-10-28 13:00:00,78.82,78.84,78.8,78.81,243911.0,71.7271,71.7453,71.7089,71.718,243911.0
2019-10-28 13:10:00,78.81,78.82,78.76,78.79,77136.0,71.718,71.7271,71.6725,71.6998,77136.0
2019-10-28 13:20:00,78.79,78.8,78.76,78.78,46835.0,71.6998,71.7089,71.6725,71.6907,46835.0
2019-10-28 13:30:00,78.79,78.81,78.76,78.78,109514.0,71.6998,71.718,71.6725,71.6907,109514.0
2019-10-28 13:40:00,78.78,78.81,78.76,78.79,246196.0,71.6907,71.718,71.6725,71.6998,246196.0
2019-10-28 13:50:00,78.79,78.82,78.77,78.81,124535.0,71.6998,71.7271,71.6816,71.718,124535.0
2019-10-28 14:00:00,78.81,78.9,78.81,78.87,102545.0,71.718,71.7999,71.718,71.7726,102545.0
2019-10-28 14:10:00,78.86,78.95,78.86,78.94,122088.0,71.7635,71.8454,71.7635,71.8363,122088.0
2019-10-28 14:20:00,78.94,78.95,78.9,78.92,85814.0,71.8363,71.8454,71.7999,71.8181,85814.0
2019-10-28 14:30:00,78.93,78.96,78.91,78.94,120171.0,71.8272,71.8545,71.809,71.8363,120171.0
2019-10-28 14:40:00,78.95,78.96,78.9,78.92,146724.0,71.8454,71.8545,71.7999,71.8181,146724.0
2019-10-28 14:50:00,78.93,78.95,78.9,78.92,116231.0,71.8272,71.8454,71.7999,71.8181,116231.0
2019-10-28 15:00:00,78.91,78.93,78.9,78.92,78376.0,71.809,71.8272,71.7999,71.8181,78376.0
2019-10-28 15:10:00,78.92,78.97,78.91,78.93,173143.0,71.8181,71.8636,71.809,71.8272,173143.0
2019-10-28 15:20:00,78.94,78.96,78.91,78.92,365032.0,71.8363,71.8545,71.809,71.8181,365032.0
2019-10-28 15:30:00,78.91,78.92,78.85,78.87,233805.0,71.809,71.8181,71.7544,71.7726,233805.0
2019-10-28 15:40:00,78.86,78.87,78.79,78.86,354591.0,71.7635,71.7726,71.6998,71.7635,354591.0
2019-10-28 15:50:00,78.86,78.86,78.78,78.81,1125595.0,71.7635,71.7635,71.6907,71.718,1125595.0
2019-10-29 09:30:00,78.5,78.7,78.4,78.68,323175.0,71.4359,71.6179,71.3449,71.5997,323175.0
2019-10-29 09:40:00,78.67,78.89,78.59,78.88,153823.0,71.5906,71.7908,71.5178,71.7817,153823.0
2019-10-29 09:50:00,78.89,79.04,78.85,78.86,198019.0,71.7908,71.9273,71.7544,71.7635,198019.0
2019-10-29 10:00:00,78.85,78.92,78.84,78.89,298779.0,71.7544,71.8181,71.7453,71.7908,298779.0
2019-10-29 10:10:00,78.89,78.9,78.77,78.88,143957.0,71.7908,71.7999,71.6816,71.7817,143957.0
2019-10-29 10:20:00,78.88,78.98,78.87,78.95,72560.0,71.7817,71.8727,71.7726,71.8454,72560.0
2019-10-29 10:30:00,78.95,79.13,78.93,79.13,157480.0,71.8454,72.0092,71.8272,72.0092,157480.0
2019-10-29 10:40:00,79.13,79.26,79.11,79.22,176901.0,72.0092,72.1275,71.991,72.0911,176901.0
2019-10-29 10:50:00,79.23,79.26,79.19,79.26,88555.0,72.1002,72.1275,72.0638,72.1275,88555.0
2019-10-29 11:00:00,79.25,79.29,79.2,79.26,118870.0,72.1184,72.1548,72.0729,72.1275,118870.0
2019-10-29 11:10:00,79.25,79.26,79.13,79.16,111275.0,72.1184,72.1275,72.0092,72.0365,111275.0
2019-10-29 11:20:00,79.16,79.17,79.09,79.17,161233.0,72.0365,72.0456,71.9728,72.0456,161233.0
2019-10-29 11:30:00,79.17,79.22,79.1,79.13,87812.0,72.0456,72.0911,71.9819,72.0092,87812.0
2019-10-29 11:40:00,79.12,79.12,79.08,79.09,82963.0,72.0001,72.0001,71.9637,71.9728,82963.0
2019-10-29 11:50:00,79.09,79.14,78.86,78.93,360271.0,71.9728,72.0183,71.7635,71.8272,360271.0
2019-10-29 12:00:00,78.93,79.02,78.82,79.01,387731.0,71.8272,71.9091,71.7271,71.9,387731.0
2019-10-29 12:10:00,79.0,79.09,78.97,79.09,90203.0,71.8909,71.9728,71.8636,71.9728,90203.0
2019-10-29 12:20:00,79.08,79.17,79.06,79.17,66696.0,71.9637,72.0456,71.9455,72.0456,66696.0
2019-10-29 12:30:00,79.17,79.24,79.16,79.22,138425.0,72.0456,72.1093,72.0365,72.0911,138425.0
2019-10-29 12:40:00,79.22,79.24,79.19,79.22,103526.0,72.0911,72.1093,72.0638,72.0911,103526.0
2019-10-29 12:50:00,79.23,79.23,79.17,79.18,52481.0,72.1002,72.1002,72.0456,72.0547,52481.0
2019-10-29 13:00:00,79.19,79.21,79.17,79.2,89271.0,72.0638,72.082,72.0456,72.0729,89271.0
2019-10-29 13:10:00,79.19,79.21,79.15,79.16,113856.0,72.0638,72.082,72.0274,72.0365,113856.0
2019-10-29 13:20:00,79.16,79.18,79.15,79.16,56234.0,72.0365,72.0547,72.0274,72.0365,56234.0
2019-10-29 13:30:00,79.16,79.21,79.15,79.21,101848.0,72.0365,72.082,72.0274,72.082,101848.0
2019-10-29 13:40:00,79.2,79.2,79.16,79.18,91902.0,72.0729,72.0729,72.0365,72.0547,91902.0
2019-10-29 13:50:00,79.18,79.2,79.17,79.2,59980.0,72.0547,72.0729,72.0456,72.0729,59980.0
2019-10-29 14:00:00,79.19,79.2,79.12,79.15,144776.0,72.0638,72.0729,72.0001,72.0274,144776.0
2019-10-29 14:10:00,79.15,79.19,79.13,79.18,58521.0,72.0274,72.0638,72.0092,72.0547,58521.0
2019-10-29 14:20:00,79.17,79.19,79.15,79.17,40284.0,72.0456,72.0638,72.0274,72.0456,40284.0
2019-10-29 14:30:00,79.17,79.24,79.17,79.22,110072.0,72.0456,72.1093,72.0456,72.0911,110072.0
2019-10-29 14:40:00,79.22,79.22,79.15,79.17,194929.0,72.0911,72.0911,72.0274,72.0456,194929.0
2019-10-29 14:50:00,79.17,79.19,79.06,79.07,110428.0,72.0456,72.0638,71.9455,71.9546,110428.0
2019-10-29 15:00:00,79.07,79.14,79.06,79.08,140899.0,71.9546,72.0183,71.9455,71.9637,140899.0
2019-10-29 15:10:00,79.08,79.11,79.06,79.1,116608.0,71.9637,71.991,71.9455,71.9819,116608.0
2019-10-29 15:20:00,79.11,79.13,79.09,79.09,103760.0,71.991,72.0092,71.9728,71.9728,103760.0
2019-10-29 15:30:00,79.09,79.1,79.03,79.04,657565.0,71.9728,71.9819,71.9182,71.9273,657565.0
2019-10-29 15:40:00,79.04,79.07,79.01,79.03,983056.0,71.9273,71.9546,71.9,71.9182,983056.0
2019-10-29 15:50:00,79.03,79.11,79.02,79.08,2815091.0,71.9182,71.991,71.9091,71.9637,2815091.0
2019-10-30 09:30:00,79.23,79.23,78.92,79.0,461061.0,72.1002,72.1002,71.8181,71.8909,461061.0
2019-10-30 09:40:00,79.0,79.16,78.98,79.11,128081.0,71.8909,72.0365,71.8727,71.991,128081.0
2019-10-30 09:50:00,79.11,79.14,79.03,79.1,120447.0,71.991,72.0183,71.9182,71.9819,120447.0
2019-10-30 10:00:00,79.09,79.17,78.9,79.17,740160.0,71.9728,72.0456,71.7999,72.0456,740160.0
2019-10-30 10:10:00,79.18,79.26,79.14,79.25,208231.0,72.0547,72.1275,72.0183,72.1184,208231.0
2019-10-30 10:20:00,79.24,79.26,79.14,79.19,139679.0,72.1093,72.1275,72.0183,72.0638,139679.0
2019-10-30 10:30:00,79.19,79.19,79.1,79.14,184348.0,72.0638,72.0638,71.9819,72.0183,184348.0
2019-10-30 10:40:00,79.14,79.15,79.01,79.02,70252.0,72.0183,72.0274,71.9,71.9091,70252.0
2019-10-30 10:50:00,79.02,79.06,78.99,79.05,150747.0,71.9091,71.9455,71.8818,71.9364,150747.0
2019-10-30 11:00:00,79.05,79.05,78.93,78.94,547484.0,71.9364,71.9364,71.8272,71.8363,547484.0
2019-10-30 11:10:00,78.94,78.98,78.88,78.89,337672.0,71.8363,71.8727,71.7817,71.7908,337672.0
2019-10-30 11:20:00,78.89,78.89,78.79,78.84,149402.0,71.7908,71.7908,71.6998,71.7453,149402.0
2019-10-30 11:30:00,78.84,78.89,78.8,78.86,268030.0,71.7453,71.7908,71.7089,71.7635,268030.0
2019-10-30 11:40:00,78.86,78.9,78.83,78.9,138551.0,71.7635,71.7999,71.7362,71.7999,138551.0
2019-10-30 11:50:00,78.9,78.94,78.88,78.89,192027.0,71.7999,71.8363,71.7817,71.7908,192027.0
2019-10-30 12:00:00,78.88,78.99,78.87,78.97,96575.0,71.7817,71.8818,71.7726,71.8636,96575.0
2019-10-30 12:10:00,78.97,78.98,78.9,78.98,66040.0,71.8636,71.8727,71.7999,71.8727,66040.0
2019-10-30 12:20:00,78.99,79.07,78.98,79.06,79646.0,71.8818,71.9546,71.8727,71.9455,79646.0
2019-10-30 12:30:00,79.07,79.11,79.02,79.04,88618.0,71.9546,71.991,71.9091,71.9273,88618.0
2019-10-30 12:40:00,79.04,79.1,79.04,79.05,117530.0,71.9273,71.9819,71.9273,71.9364,117530.0
2019-10-30 12:50:00,79.05,79.1,79.05,79.09,203266.0,71.9364,71.9819,71.9364,71.9728,203266.0
2019-10-30 13:00:00,79.1,79.15,79.08,79.09,89927.0,71.9819,72.0274,71.9637,71.9728,89927.0
2019-10-30 13:10:00,79.09,79.1,79.01,79.02,100738.0,71.9728,71.9819,71.9,71.9091,100738.0
2019-10-30 13:20:00,79.02,79.05,79.0,79.02,65250.0,71.9091,71.9364,71.8909,71.9091,65250.0
2019-10-30 13:30:00,79.01,79.07,79.0,79.05,76384.0,71.9,71.9546,71.8909,71.9364,76384.0
2019-10-30 13:40:00,79.05,79.1,79.01,79.02,268716.0,71.9364,71.9819,71.9,71.9091,268716.0
2019-10-30 13:50:00,79.02,79.04,78.93,78.95,196400.0,71.9091,71.9273,71.8272,71.8454,196400.0
2019-10-30 14:00:00,78.95,79.04,78.83,79.02,298353.0,71.8454,71.9273,71.7362,71.9091,298353.0
2019-10-30 14:10:00,79.03,79.19,79.02,79.11,190207.0,71.9182,72.0638,71.9091,71.991,190207.0
2019-10-30 14:20:00,79.11,79.15,79.06,79.1,141449.0,71.991,72.0274,71.9455,71.9819,141449.0
2019-10-30 14:30:00,79.1,79.12,78.96,78.99,231067.0,71.9819,72.0001,71.8545,71.8818,231067.0
2019-10-30 14:40:00,78.99,79.1,78.94,79.1,230917.0,71.8818,71.9819,71.8363,71.9819,230917.0
2019-10-30 14:50:00,79.11,79.25,79.11,79.22,279049.0,71.991,72.1184,71.991,72.0911,279049.0
2019-10-30 15:00:00,79.21,79.29,79.21,79.25,134530.0,72.082,72.1548,72.082,72.1184,134530.0
2019-10-30 15:10:00,79.25,79.29,79.24,79.25,92659.0,72.1184,72.1548,72.1093,72.1184,92659.0
2019-10-30 15:20:00,79.26,79.43,79.26,79.34,398222.0,72.1275,72.2822,72.1275,72.2003,398222.0
2019-10-30 15:30:00,79.34,79.37,79.26,79.29,208489.0,72.2003,72.2276,72.1275,72.1548,208489.0
2019-10-30 15:40:00,79.29,79.32,79.23,79.26,354008.0,72.1548,72.1821,72.1002,72.1275,354008.0
2019-10-30 15:50:00,79.26,79.41,79.26,79.37,854211.0,72.1275,72.264,72.1275,72.2276,854211.0
2019-10-31 09:30:00,79.12,79.12,78.89,78.89,299159.0,72.0001,72.0001,71.7908,71.7908,299159.0
2019-10-31 09:40:00,78.9,79.01,78.83,78.83,462281.0,71.7999,71.9,71.7362,71.7362,462281.0
2019-10-31 09:50:00,78.84,78.85,78.7,78.72,225654.0,71.7453,71.7544,71.6179,71.6361,225654.0
2019-10-31 10:00:00,78.72,78.73,78.55,78.61,301216.0,71.6361,71.6452,71.4814,71.536,301216.0
2019-10-31 10:10:00,78.61,78.61,78.38,78.41,471820.0,71.536,71.536,71.3267,71.354,471820.0
2019-10-31 10:20:00,78.41,78.41,78.17,78.33,407349.0,71.354,71.354,71.1356,71.2812,407349.0
2019-10-31 10:30:00,78.33,78.34,78.11,78.23,521683.0,71.2812,71.2903,71.081,71.1902,521683.0
2019-10-31 10:40:00,78.22,78.44,78.19,78.44,228350.0,71.1811,71.3813,71.1538,71.3813,228350.0
2019-10-31 10:50:00,78.45,78.51,78.38,78.5,178304.0,71.3904,71.445,71.3267,71.4359,178304.0
2019-10-31 11:00:00,78.5,78.57,78.48,78.54,248408.0,71.4359,71.4996,71.4177,71.4723,248408.0
2019-10-31 11:10:00,78.53,78.55,78.37,78.37,178057.0,71.4632,71.4814,71.3176,71.3176,178057.0
2019-10-31 11:20:00,78.37,78.43,78.34,78.4,234450.0,71.3176,71.3722,71.2903,71.3449,234450.0
2019-10-31 11:30:00,78.4,78.44,78.28,78.38,185135.0,71.3449,71.3813,71.2357,71.3267,185135.0
2019-10-31 11:40:00,78.38,78.52,78.38,78.51,168239.0,71.3267,71.4541,71.3267,71.445,168239.0
2019-10-31 11:50:00,78.52,78.59,78.52,78.54,113647.0,71.4541,71.5178,71.4541,71.4723,113647.0
2019-10-31 12:00:00,78.54,78.56,78.37,78.39,181796.0,71.4723,71.4905,71.3176,71.3358,181796.0
2019-10-31 12:10:00,78.4,78.46,78.37,78.39,97620.0,71.3449,71.3995,71.3176,71.3358,97620.0
2019-10-31 12:20:00,78.39,78.48,78.37,78.46,131043.0,71.3358,71.4177,71.3176,71.3995,131043.0
2019-10-31 12:30:00,78.45,78.46,78.35,78.37,119940.0,71.3904,71.3995,71.2994,71.3176,119940.0
2019-10-31 12:40:00,78.37,78.4,78.26,78.27,209438.0,71.3176,71.3449,71.2175,71.2266,209438.0
2019-10-31 12:50:00,78.27,78.36,78.26,78.35,175522.0,71.2266,71.3085,71.2175,71.2994,175522.0
2019-10-31 13:00:00,78.36,78.4,78.33,78.38,64434.0,71.3085,71.3449,71.2812,71.3267,64434.0
2019-10-31 13:10:00,78.39,78.41,78.32,78.39,191309.0,71.3358,71.354,71.2721,71.3358,191309.0
2019-10-31 13:20:00,78.4,78.41,78.37,78.39,39962.0,71.3449,71.354,71.3176,71.3358,39962.0
2019-10-31 13:30:00,78.38,78.4,78.34,78.34,62340.0,71.3267,71.3449,71.2903,71.2903,62340.0
2019-10-31 13:40:00,78.34,78.36,78.27,78.27,59712.0,71.2903,71.3085,71.2266,71.2266,59712.0
2019-10-31 13:50:00,78.26,78.3,78.26,78.27,44057.0,71.2175,71.2539,71.2175,71.2266,44057.0
2019-10-31 14:00:00,78.26,78.32,78.19,78.3,165841.0,71.2175,71.2721,71.1538,71.2539,165841.0
2019-10-31 14:10:00,78.3,78.35,78.26,78.28,145608.0,71.2539,71.2994,71.2175,71.2357,145608.0
2019-10-31 14:20:00,78.28,78.39,78.26,78.37,165251.0,71.2357,71.3358,71.2175,71.3176,165251.0
2019-10-31 14:30:00,78.37,78.42,78.33,78.33,58285.0,71.3176,71.3631,71.2812,71.2812,58285.0
2019-10-31 14:40:00,78.33,78.33,78.22,78.29,119529.0,71.2812,71.2812,71.1811,71.2448,119529.0
2019-10-31 14:50:00,78.3,78.33,78.27,78.32,119019.0,71.2539,71.2812,71.2266,71.2721,119019.0
2019-10-31 15:00:00,78.32,78.37,78.27,78.33,122800.0,71.2721,71.3176,71.2266,71.2812,122800.0
2019-10-31 15:10:00,78.33,78.42,78.33,78.4,135765.0,71.2812,71.3631,71.2812,71.3449,135765.0
2019-10-31 15:20:00,78.4,78.41,78.32,78.32,126676.0,71.3449,71.354,71.2721,71.2721,126676.0
2019-10-31 15:30:00,78.33,78.5,78.31,78.38,419582.0,71.2812,71.4359,71.263,71.3267,419582.0
2019-10-31 15:40:00,78.38,78.4,78.31,78.35,926035.0,71.3267,71.3449,71.263,71.2994,926035.0
2019-10-31 15:50:00,78.34,78.52,78.3,78.49,1351952.0,71.2903,71.4541,71.2539,71.4268,1351952.0
2019-11-01 09:30:00,79.06,79.23,79.01,79.2,402953.0,71.9455,72.1002,71.9,72.0729,402953.0
2019-11-01 09:40:00,79.2,79.23,79.1,79.19,284363.0,72.0729,72.1002,71.9819,72.0638,284363.0
2019-11-01 09:50:00,79.19,79.26,79.15,79.24,453275.0,72.0638,72.1275,72.0274,72.1093,453275.0
2019-11-01 10:00:00,79.24,79.48,79.11,79.42,1119934.0,72.1093,72.3277,71.991,72.2731,1119934.0
2019-11-01 10:10:00,79.43,79.54,79.42,79.5,278190.0,72.2822,72.3823,72.2731,72.3459,278190.0
2019-11-01 10:20:00,79.5,79.52,79.44,79.47,364086.0,72.3459,72.3641,72.2913,72.3186,364086.0
2019-11-01 10:30:00,79.47,79.53,79.47,79.51,151053.0,72.3186,72.3732,72.3186,72.355,151053.0
2019-11-01 10:40:00,79.51,79.6,79.5,79.52,125573.0,72.355,72.4369,72.3459,72.3641,125573.0
2019-11-01 10:50:00,79.52,79.58,79.51,79.58,82513.0,72.3641,72.4187,72.355,72.4187,82513.0
2019-11-01 11:00:00,79.59,79.63,79.53,79.63,719212.0,72.4278,72.4642,72.3732,72.4642,719212.0
2019-11-01 11:10:00,79.63,79.68,79.62,79.67,667234.0,72.4642,72.5097,72.4551,72.5006,667234.0
2019-11-01 11:20:00,79.67,79.71,79.65,79.67,359852.0,72.5006,72.537,72.4824,72.5006,359852.0
2019-11-01 11:30:00,79.67,79.69,79.65,79.67,243979.0,72.5006,72.5188,72.4824,72.5006,243979.0
2019-11-01 11:40:00,79.67,79.76,79.67,79.76,638522.0,72.5006,72.5825,72.5006,72.5825,638522.0
2019-11-01 11:50:00,79.76,79.83,79.76,79.79,199246.0,72.5825,72.6462,72.5825,72.6098,199246.0
2019-11-01 12:00:00,79.8,79.8,79.76,79.8,115277.0,72.6189,72.6189,72.5825,72.6189,115277.0
2019-11-01 12:10:00,79.8,79.82,79.71,79.75,223434.0,72.6189,72.6371,72.537,72.5734,223434.0
2019-11-01 12:20:00,79.76,79.86,79.74,79.86,73132.0,72.5825,72.6735,72.5643,72.6735,73132.0
2019-11-01 12:30:00,79.86,79.97,79.85,79.96,184010.0,72.6735,72.7736,72.6644,72.7645,184010.0
2019-11-01 12:40:00,79.96,79.98,79.93,79.93,334978.0,72.7645,72.7827,72.7372,72.7372,334978.0
2019-11-01 12:50:00,79.93,79.94,79.86,79.87,143847.0,72.7372,72.7463,72.6735,72.6826,143847.0
2019-11-01 13:00:00,79.87,79.95,79.86,79.94,110232.0,72.6826,72.7554,72.6735,72.7463,110232.0
2019-11-01 13:10:00,79.94,79.99,79.91,79.96,202480.0,72.7463,72.7918,72.719,72.7645,202480.0
2019-11-01 13:20:00,79.96,79.99,79.92,79.95,199876.0,72.7645,72.7918,72.7281,72.7554,199876.0
2019-11-01 13:30:00,79.94,79.96,79.93,79.96,301314.0,72.7463,72.7645,72.7372,72.7645,301314.0
2019-11-01 13:40:00,79.95,80.02,79.92,80.0,304618.0,72.7554,72.8191,72.7281,72.8009,304618.0
2019-11-01 13:50:00,80.01,80.01,79.91,79.95,164673.0,72.81,72.81,72.719,72.7554,164673.0
2019-11-01 14:00:00,79.94,79.95,79.89,79.9,322794.0,72.7463,72.7554,72.7008,72.7099,322794.0
2019-11-01 14:10:00,79.9,79.92,79.83,79.84,175449.0,72.7099,72.7281,72.6462,72.6553,175449.0
2019-11-01 14:20:00,79.83,79.88,79.79,79.85,205401.0,72.6462,72.6917,72.6098,72.6644,205401.0
2019-11-01 14:30:00,79.85,79.89,79.81,79.81,197105.0,72.6644,72.7008,72.628,72.628,197105.0
2019-11-01 14:40:00,79.81,79.83,79.79,79.8,194937.0,72.628,72.6462,72.6098,72.6189,194937.0
2019-11-01 14:50:00,79.8,79.83,79.76,79.81,276565.0,72.6189,72.6462,72.5825,72.628,276565.0
2019-11-01 15:00:00,79.81,79.86,79.79,79.84,562440.0,72.628,72.6735,72.6098,72.6553,562440.0
2019-11-01 15:10:00,79.84,79.95,79.83,79.93,568418.0,72.6553,72.7554,72.6462,72.7372,568418.0
2019-11-01 15:20:00,79.93,79.94,79.82,79.88,466004.0,72.7372,72.7463,72.6371,72.6917,466004.0
2019-11-01 15:30:00,79.88,80.06,79.87,80.04,1080593.0,72.6917,72.8555,72.6826,72.8373,1080593.0
2019-11-01 15:40:00,80.03,80.09,79.98,80.01,1780823.0,72.8282,72.8828,72.7827,72.81,1780823.0
2019-11-01 15:50:00,80.01,80.21,80.0,80.19,2950871.0,72.81,72.992,72.8009,72.9738,2950871.0
2019-11-04 09:30:00,80.66,80.97,80.66,80.72,533411.0,73.4015,73.6836,73.4015,73.4561,533411.0
2019-11-04 09:40:00,80.71,80.93,80.69,80.92,356589.0,73.447,73.6472,73.4288,73.6381,356589.0
2019-11-04 09:50:00,80.92,80.93,80.84,80.88,202362.0,73.6381,73.6472,73.5653,73.6017,202362.0
2019-11-04 10:00:00,80.88,80.89,80.7,80.76,252835.0,73.6017,73.6108,73.4379,73.4925,252835.0
2019-11-04 10:10:00,80.77,80.8,80.69,80.71,118174.0,73.5016,73.5289,73.4288,73.447,118174.0
2019-11-04 10:20:00,80.71,80.88,80.71,80.87,118795.0,73.447,73.6017,73.447,73.5926,118795.0
2019-11-04 10:30:00,80.88,80.96,80.86,80.92,945731.0,73.6017,73.6745,73.5835,73.6381,945731.0
2019-11-04 10:40:00,80.92,80.98,80.9,80.94,131173.0,73.6381,73.6927,73.6199,73.6563,131173.0
2019-11-04 10:50:00,80.94,80.95,80.85,80.92,92416.0,73.6563,73.6654,73.5744,73.6381,92416.0
2019-11-04 11:00:00,80.93,81.0,80.9,80.96,162094.0,73.6472,73.7109,73.6199,73.6745,162094.0
2019-11-04 11:10:00,80.96,80.99,80.95,80.97,109472.0,73.6745,73.7018,73.6654,73.6836,109472.0
2019-11-04 11:20:00,80.97,81.03,80.93,81.0,155455.0,73.6836,73.7382,73.6472,73.7109,155455.0
2019-11-04 11:30:00,81.01,81.03,80.98,80.98,92239.0,73.72,73.7382,73.6927,73.6927,92239.0
2019-11-04 11:40:00,80.98,81.0,80.91,80.96,190501.0,73.6927,73.7109,73.629,73.6745,190501.0
2019-11-04 11:50:00,80.95,81.0,80.94,80.94,114072.0,73.6654,73.7109,73.6563,73.6563,114072.0
2019-11-04 12:00:00,80.94,80.97,80.89,80.97,91043.0,73.6563,73.6836,73.6108,73.6836,91043.0
2019-11-04 12:10:00,80.96,81.0,80.96,80.98,98591.0,73.6745,73.7109,73.6745,73.6927,98591.0
2019-11-04 12:20:00,80.99,81.01,80.94,80.95,73744.0,73.7018,73.72,73.6563,73.6654,73744.0
2019-11-04 12:30:00,80.94,80.95,80.91,80.93,123877.0,73.6563,73.6654,73.629,73.6472,123877.0
2019-11-04 12:40:00,80.93,80.98,80.93,80.96,56301.0,73.6472,73.6927,73.6472,73.6745,56301.0
2019-11-04 12:50:00,80.96,81.03,80.95,81.0,104850.0,73.6745,73.7382,73.6654,73.7109,104850.0
2019-11-04 13:00:00,81.0,81.01,80.97,81.0,154906.0,73.7109,73.72,73.6836,73.7109,154906.0
2019-11-04 13:10:00,81.0,81.04,80.99,81.01,192428.0,73.7109,73.7473,73.7018,73.72,192428.0
2019-11-04 13:20:00,81.01,81.08,81.0,81.07,88734.0,73.72,73.7837,73.7109,73.7746,88734.0
2019-11-04 13:30:00,81.08,81.09,81.01,81.02,62496.0,73.7837,73.7928,73.72,73.7291,62496.0
2019-11-04 13:40:00,81.01,81.09,81.0,81.08,125997.0,73.72,73.7928,73.7109,73.7837,125997.0
2019-11-04 13:50:00,81.08,81.12,81.06,81.09,189213.0,73.7837,73.8201,73.7655,73.7928,189213.0
2019-11-04 14:00:00,81.09,81.11,81.01,81.03,171095.0,73.7928,73.811,73.72,73.7382,171095.0
2019-11-04 14:10:00,81.02,81.07,81.0,81.02,260669.0,73.7291,73.7746,73.7109,73.7291,260669.0
2019-11-04 14:20:00,81.02,81.08,81.01,81.08,93711.0,73.7291,73.7837,73.72,73.7837,93711.0
2019-11-04 14:30:00,81.07,81.08,81.03,81.04,260884.0,73.7746,73.7837,73.7382,73.7473,260884.0
2019-11-04 14:40:00,81.04,81.06,80.99,81.0,125211.0,73.7473,73.7655,73.7018,73.7109,125211.0
2019-11-04 14:50:00,81.0,81.02,80.96,80.97,132530.0,73.7109,73.7291,73.6745,73.6836,132530.0
2019-11-04 15:00:00,80.97,80.97,80.89,80.94,166223.0,73.6836,73.6836,73.6108,73.6563,166223.0
2019-11-04 15:10:00,80.93,80.94,80.85,80.91,391720.0,73.6472,73.6563,73.5744,73.629,391720.0
2019-11-04 15:20:00,80.91,80.94,80.85,80.87,302574.0,73.629,73.6563,73.5744,73.5926,302574.0
2019-11-04 15:30:00,80.87,80.96,80.86,80.93,757421.0,73.5926,73.6745,73.5835,73.6472,757421.0
2019-11-04 15:40:00,80.93,81.06,80.92,81.06,1601523.0,73.6472,73.7655,73.6381,73.7655,1601523.0
2019-11-04 15:50:00,81.06,81.18,81.04,81.16,2187693.0,73.7655,73.8747,73.7473,73.8565,2187693.0
2019-11-05 09:30:00,81.3,81.31,81.16,81.18,392049.0,73.9839,73.9931,73.8565,73.8747,392049.0
2019-11-05 09:40:00,81.18,81.38,81.17,81.37,291734.0,73.8747,74.0568,73.8656,74.0477,291734.0
2019-11-05 09:50:00,81.37,81.55,81.37,81.45,211037.0,74.0477,74.2115,74.0477,74.1205,211037.0
2019-11-05 10:00:00,81.47,81.68,81.44,81.48,1104612.0,74.1387,74.3298,74.1114,74.1478,1104612.0
2019-11-05 10:10:00,81.48,81.53,81.41,81.48,521941.0,74.1478,74.1933,74.0841,74.1478,521941.0
2019-11-05 10:20:00,81.48,81.55,81.39,81.44,359331.0,74.1478,74.2115,74.0659,74.1114,359331.0
2019-11-05 10:30:00,81.44,81.52,81.39,81.39,197366.0,74.1114,74.1842,74.0659,74.0659,197366.0
2019-11-05 10:40:00,81.38,81.43,81.27,81.29,199325.0,74.0568,74.1023,73.9566,73.9748,199325.0
2019-11-05 10:50:00,81.29,81.42,81.29,81.39,225158.0,73.9748,74.0932,73.9748,74.0659,225158.0
2019-11-05 11:00:00,81.39,81.47,81.38,81.38,742483.0,74.0659,74.1387,74.0568,74.0568,742483.0
2019-11-05 11:10:00,81.38,81.4,81.31,81.31,174476.0,74.0568,74.075,73.9931,73.9931,174476.0
2019-11-05 11:20:00,81.32,81.34,81.24,81.3,171255.0,74.0022,74.0204,73.9293,73.9839,171255.0
2019-11-05 11:30:00,81.3,81.35,81.25,81.25,174047.0,73.9839,74.0295,73.9384,73.9384,174047.0
2019-11-05 11:40:00,81.25,81.25,81.2,81.22,161475.0,73.9384,73.9384,73.8929,73.9111,161475.0
2019-11-05 11:50:00,81.22,81.24,81.18,81.22,141821.0,73.9111,73.9293,73.8747,73.9111,141821.0
2019-11-05 12:00:00,81.21,81.26,81.2,81.22,108641.0,73.902,73.9475,73.8929,73.9111,108641.0
2019-11-05 12:10:00,81.21,81.24,81.18,81.2,86578.0,73.902,73.9293,73.8747,73.8929,86578.0
2019-11-05 12:20:00,81.21,81.23,81.09,81.11,201631.0,73.902,73.9202,73.7928,73.811,201631.0
2019-11-05 12:30:00,81.1,81.15,81.08,81.14,159321.0,73.8019,73.8474,73.7837,73.8383,159321.0
2019-11-05 12:40:00,81.15,81.22,81.15,81.2,154441.0,73.8474,73.9111,73.8474,73.8929,154441.0
2019-11-05 12:50:00,81.2,81.29,81.2,81.29,91328.0,73.8929,73.9748,73.8929,73.9748,91328.0
2019-11-05 13:00:00,81.28,81.31,81.24,81.29,171944.0,73.9657,73.9931,73.9293,73.9748,171944.0
2019-11-05 13:10:00,81.28,81.33,81.28,81.31,112827.0,73.9657,74.0113,73.9657,73.9931,112827.0
2019-11-05 13:20:00,81.3,81.32,81.27,81.28,129249.0,73.9839,74.0022,73.9566,73.9657,129249.0
2019-11-05 13:30:00,81.28,81.33,81.26,81.31,323821.0,73.9657,74.0113,73.9475,73.9931,323821.0
2019-11-05 13:40:00,81.31,81.34,81.29,81.3,87737.0,73.9931,74.0204,73.9748,73.9839,87737.0
2019-11-05 13:50:00,81.3,81.34,81.29,81.32,223938.0,73.9839,74.0204,73.9748,74.0022,223938.0
2019-11-05 14:00:00,81.32,81.35,81.31,81.33,148916.0,74.0022,74.0295,73.9931,74.0113,148916.0
2019-11-05 14:10:00,81.34,81.39,81.32,81.36,111524.0,74.0204,74.0659,74.0022,74.0386,111524.0
2019-11-05 14:20:00,81.37,81.37,81.3,81.32,184691.0,74.0477,74.0477,73.9839,74.0022,184691.0
2019-11-05 14:30:00,81.32,81.36,81.3,81.31,104253.0,74.0022,74.0386,73.9839,73.9931,104253.0
2019-11-05 14:40:00,81.31,81.33,81.29,81.32,86694.0,73.9931,74.0113,73.9748,74.0022,86694.0
2019-11-05 14:50:00,81.32,81.33,81.28,81.33,175303.0,74.0022,74.0113,73.9657,74.0113,175303.0
2019-11-05 15:00:00,81.33,81.33,81.25,81.3,394341.0,74.0113,74.0113,73.9384,73.9839,394341.0
2019-11-05 15:10:00,81.3,81.31,81.22,81.24,209022.0,73.9839,73.9931,73.9111,73.9293,209022.0
2019-11-05 15:20:00,81.23,81.27,81.22,81.23,272698.0,73.9202,73.9566,73.9111,73.9202,272698.0
2019-11-05 15:30:00,81.24,81.39,81.21,81.38,1293708.0,73.9293,74.0659,73.902,74.0568,1293708.0
2019-11-05 15:40:00,81.38,81.4,81.32,81.34,1013260.0,74.0568,74.075,74.0022,74.0204,1013260.0
2019-11-05 15:50:00,81.34,81.36,81.25,81.33,1800049.0,74.0204,74.0386,73.9384,74.0113,1800049.0
2019-11-06 09:30:00,81.25,81.32,80.95,81.05,335645.0,73.9384,74.0022,73.6654,73.7564,335645.0
2019-11-06 09:40:00,81.05,81.31,81.05,81.15,239229.0,73.7564,73.9931,73.7564,73.8474,239229.0
2019-11-06 09:50:00,81.16,81.31,81.14,81.28,220188.0,73.8565,73.9931,73.8383,73.9657,220188.0
2019-11-06 10:00:00,81.28,81.32,81.17,81.2,150693.0,73.9657,74.0022,73.8656,73.8929,150693.0
2019-11-06 10:10:00,81.21,81.28,81.14,81.15,185024.0,73.902,73.9657,73.8383,73.8474,185024.0
2019-11-06 10:20:00,81.14,81.15,81.03,81.07,447305.0,73.8383,73.8474,73.7382,73.7746,447305.0
2019-11-06 10:30:00,81.07,81.07,80.98,81.01,244121.0,73.7746,73.7746,73.6927,73.72,244121.0
2019-11-06 10:40:00,81.02,81.14,81.01,81.11,125848.0,73.7291,73.8383,73.72,73.811,125848.0
2019-11-06 10:50:00,81.11,81.14,81.07,81.14,87872.0,73.811,73.8383,73.7746,73.8383,87872.0
2019-11-06 11:00:00,81.14,81.21,81.13,81.19,106268.0,73.8383,73.902,73.8292,73.8838,106268.0
2019-11-06 11:10:00,81.18,81.23,81.14,81.22,143052.0,73.8747,73.9202,73.8383,73.9111,143052.0
2019-11-06 11:20:00,81.22,81.25,81.2,81.23,175394.0,73.9111,73.9384,73.8929,73.9202,175394.0
2019-11-06 11:30:00,81.23,81.32,81.23,81.3,78815.0,73.9202,74.0022,73.9202,73.9839,78815.0
2019-11-06 11:40:00,81.29,81.33,80.94,81.02,1018162.0,73.9748,74.0113,73.6563,73.7291,1018162.0
2019-11-06 11:50:00,81.01,81.01,80.9,80.98,558039.0,73.72,73.72,73.6199,73.6927,558039.0
2019-11-06 12:00:00,80.99,81.13,80.97,81.08,132570.0,73.7018,73.8292,73.6836,73.7837,132570.0
2019-11-06 12:10:00,81.08,81.08,81.0,81.01,80015.0,73.7837,73.7837,73.7109,73.72,80015.0
2019-11-06 12:20:00,81.0,81.02,80.96,80.97,72047.0,73.7109,73.7291,73.6745,73.6836,72047.0
2019-11-06 12:30:00,80.96,81.02,80.96,81.01,59698.0,73.6745,73.7291,73.6745,73.72,59698.0
2019-11-06 12:40:00,81.02,81.03,80.97,80.97,65835.0,73.7291,73.7382,73.6836,73.6836,65835.0
2019-11-06 12:50:00,80.98,81.03,80.94,81.03,52517.0,73.6927,73.7382,73.6563,73.7382,52517.0
2019-11-06 13:00:00,81.03,81.06,80.96,80.98,111658.0,73.7382,73.7655,73.6745,73.6927,111658.0
2019-11-06 13:10:00,80.97,81.05,80.96,81.04,60313.0,73.6836,73.7564,73.6745,73.7473,60313.0
2019-11-06 13:20:00,81.05,81.1,81.05,81.09,134278.0,73.7564,73.8019,73.7564,73.7928,134278.0
2019-11-06 13:30:00,81.09,81.14,81.07,81.14,71037.0,73.7928,73.8383,73.7746,73.8383,71037.0
2019-11-06 13:40:00,81.15,81.19,81.15,81.17,107577.0,73.8474,73.8838,73.8474,73.8656,107577.0
2019-11-06 13:50:00,81.18,81.31,81.17,81.28,113022.0,73.8747,73.9931,73.8656,73.9657,113022.0
2019-11-06 14:00:00,81.29,81.3,81.2,81.22,118333.0,73.9748,73.9839,73.8929,73.9111,118333.0
2019-11-06 14:10:00,81.22,81.23,81.16,81.18,93549.0,73.9111,73.9202,73.8565,73.8747,93549.0
2019-11-06 14:20:00,81.19,81.22,81.14,81.21,134576.0,73.8838,73.9111,73.8383,73.902,134576.0
2019-11-06 14:30:00,81.22,81.24,81.18,81.2,91948.0,73.9111,73.9293,73.8747,73.8929,91948.0
2019-11-06 14:40:00,81.21,81.25,81.2,81.23,80838.0,73.902,73.9384,73.8929,73.9202,80838.0
2019-11-06 14:50:00,81.22,81.23,81.18,81.22,85022.0,73.9111,73.9202,73.8747,73.9111,85022.0
2019-11-06 15:00:00,81.22,81.23,81.16,81.18,187520.0,73.9111,73.9202,73.8565,73.8747,187520.0
2019-11-06 15:10:00,81.18,81.23,81.18,81.2,128505.0,73.8747,73.9202,73.8747,73.8929,128505.0
2019-11-06 15:20:00,81.21,81.24,81.2,81.23,453801.0,73.902,73.9293,73.8929,73.9202,453801.0
2019-11-06 15:30:00,81.23,81.24,81.16,81.24,494804.0,73.9202,73.9293,73.8565,73.9293,494804.0
2019-11-06 15:40:00,81.24,81.27,81.18,81.27,746246.0,73.9293,73.9566,73.8747,73.9566,746246.0
2019-11-06 15:50:00,81.27,81.38,81.26,81.36,1923988.0,73.9566,74.0568,73.9475,74.0386,1923988.0
2019-11-07 09:30:00,81.8,82.18,81.76,82.13,1019771.0,74.439,74.7848,74.4026,74.7393,1019771.0
2019-11-07 09:40:00,82.13,82.18,81.98,82.06,267883.0,74.7393,74.7848,74.6028,74.6756,267883.0
2019-11-07 09:50:00,82.07,82.12,82.01,82.06,277201.0,74.6847,74.7302,74.6301,74.6756,277201.0
2019-11-07 10:00:00,82.06,82.09,81.92,81.93,241344.0,74.6756,74.7029,74.5482,74.5573,241344.0
2019-11-07 10:10:00,81.93,82.01,81.91,81.98,208896.0,74.5573,74.6301,74.5391,74.6028,208896.0
2019-11-07 10:20:00,81.99,81.99,81.91,81.92,78670.0,74.6119,74.6119,74.5391,74.5482,78670.0
2019-11-07 10:30:00,81.92,82.01,81.9,81.99,111040.0,74.5482,74.6301,74.53,74.6119,111040.0
2019-11-07 10:40:00,82.0,82.01,81.93,81.96,111111.0,74.621,74.6301,74.5573,74.5846,111111.0
2019-11-07 10:50:00,81.96,82.07,81.95,82.02,263732.0,74.5846,74.6847,74.5755,74.6392,263732.0
2019-11-07 11:00:00,82.02,82.04,81.87,81.88,139799.0,74.6392,74.6574,74.5027,74.5118,139799.0
2019-11-07 11:10:00,81.88,81.96,81.88,81.94,237686.0,74.5118,74.5846,74.5118,74.5664,237686.0
2019-11-07 11:20:00,81.95,81.95,81.87,81.88,113197.0,74.5755,74.5755,74.5027,74.5118,113197.0
2019-11-07 11:30:00,81.87,81.93,81.87,81.92,99026.0,74.5027,74.5573,74.5027,74.5482,99026.0
2019-11-07 11:40:00,81.92,81.94,81.9,81.92,87691.0,74.5482,74.5664,74.53,74.5482,87691.0
2019-11-07 11:50:00,81.92,82.04,81.82,82.02,502014.0,74.5482,74.6574,74.4572,74.6392,502014.0
2019-11-07 12:00:00,82.02,82.04,81.9,81.98,360344.0,74.6392,74.6574,74.53,74.6028,360344.0
2019-11-07 12:10:00,81.98,82.02,81.96,82.01,175651.0,74.6028,74.6392,74.5846,74.6301,175651.0
2019-11-07 12:20:00,82.0,82.01,81.93,82.0,175927.0,74.621,74.6301,74.5573,74.621,175927.0
2019-11-07 12:30:00,82.0,82.03,81.97,82.02,79265.0,74.621,74.6483,74.5937,74.6392,79265.0
2019-11-07 12:40:00,82.02,82.04,81.99,82.02,169769.0,74.6392,74.6574,74.6119,74.6392,169769.0
2019-11-07 12:50:00,82.02,82.05,81.95,82.02,249143.0,74.6392,74.6665,74.5755,74.6392,249143.0
2019-11-07 13:00:00,82.03,82.03,81.91,81.92,90036.0,74.6483,74.6483,74.5391,74.5482,90036.0
2019-11-07 13:10:00,81.93,81.95,81.9,81.92,66319.0,74.5573,74.5755,74.53,74.5482,66319.0
2019-11-07 13:20:00,81.91,81.92,81.84,81.84,444711.0,74.5391,74.5482,74.4754,74.4754,444711.0
2019-11-07 13:30:00,81.83,81.85,81.74,81.75,194143.0,74.4663,74.4845,74.3844,74.3935,194143.0
2019-11-07 13:40:00,81.75,81.76,81.7,81.72,94702.0,74.3935,74.4026,74.348,74.3662,94702.0
2019-11-07 13:50:00,81.72,81.76,81.72,81.74,113484.0,74.3662,74.4026,74.3662,74.3844,113484.0
2019-11-07 14:00:00,81.74,81.81,81.74,81.81,162259.0,74.3844,74.4481,74.3844,74.4481,162259.0
2019-11-07 14:10:00,81.81,81.86,81.8,81.86,74329.0,74.4481,74.4936,74.439,74.4936,74329.0
2019-11-07 14:20:00,81.86,81.86,81.8,81.82,130564.0,74.4936,74.4936,74.439,74.4572,130564.0
2019-11-07 14:30:00,81.82,81.83,81.74,81.77,91311.0,74.4572,74.4663,74.3844,74.4117,91311.0
2019-11-07 14:40:00,81.77,81.8,81.55,81.68,679772.0,74.4117,74.439,74.2115,74.3298,679772.0
2019-11-07 14:50:00,81.68,81.74,81.62,81.73,146074.0,74.3298,74.3844,74.2752,74.3753,146074.0
2019-11-07 15:00:00,81.73,81.79,81.72,81.78,107161.0,74.3753,74.4299,74.3662,74.4208,107161.0
2019-11-07 15:10:00,81.78,81.78,81.65,81.65,137987.0,74.4208,74.4208,74.3025,74.3025,137987.0
2019-11-07 15:20:00,81.66,81.69,81.61,81.68,116802.0,74.3116,74.3389,74.2661,74.3298,116802.0
2019-11-07 15:30:00,81.67,81.69,81.61,81.62,129793.0,74.3207,74.3389,74.2661,74.2752,129793.0
2019-11-07 15:40:00,81.62,81.64,81.52,81.63,334547.0,74.2752,74.2934,74.1842,74.2843,334547.0
2019-11-07 15:50:00,81.63,81.65,81.51,81.63,875681.0,74.2843,74.3025,74.1751,74.2843,875681.0
2019-11-08 09:30:00,81.48,81.52,81.33,81.45,369396.0,74.1478,74.1842,74.0113,74.1205,369396.0
2019-11-08 09:40:00,81.45,81.61,81.41,81.6,106323.0,74.1205,74.2661,74.0841,74.257,106323.0
2019-11-08 09:50:00,81.59,81.69,81.28,81.31,501272.0,74.2479,74.3389,73.9657,73.9931,501272.0
2019-11-08 10:00:00,81.31,81.47,81.23,81.42,434827.0,73.9931,74.1387,73.9202,74.0932,434827.0
2019-11-08 10:10:00,81.41,81.65,81.35,81.64,75852.0,74.0841,74.3025,74.0295,74.2934,75852.0
2019-11-08 10:20:00,81.64,81.66,81.56,81.64,126620.0,74.2934,74.3116,74.2206,74.2934,126620.0
2019-11-08 10:30:00,81.65,81.67,81.58,81.62,129225.0,74.3025,74.3207,74.2388,74.2752,129225.0
2019-11-08 10:40:00,81.62,81.72,81.6,81.67,117069.0,74.2752,74.3662,74.257,74.3207,117069.0
2019-11-08 10:50:00,81.68,81.73,81.64,81.65,117676.0,74.3298,74.3753,74.2934,74.3025,117676.0
2019-11-08 11:00:00,81.65,81.71,81.59,81.64,113543.0,74.3025,74.3571,74.2479,74.2934,113543.0
2019-11-08 11:10:00,81.64,81.65,81.5,81.51,60537.0,74.2934,74.3025,74.166,74.1751,60537.0
2019-11-08 11:20:00,81.52,81.54,81.47,81.52,130209.0,74.1842,74.2024,74.1387,74.1842,130209.0
2019-11-08 11:30:00,81.51,81.63,81.51,81.63,75850.0,74.1751,74.2843,74.1751,74.2843,75850.0
2019-11-08 11:40:00,81.63,81.69,81.62,81.67,76375.0,74.2843,74.3389,74.2752,74.3207,76375.0
2019-11-08 11:50:00,81.67,81.71,81.67,81.7,79756.0,74.3207,74.3571,74.3207,74.348,79756.0
2019-11-08 12:00:00,81.7,81.71,81.65,81.67,70681.0,74.348,74.3571,74.3025,74.3207,70681.0
2019-11-08 12:10:00,81.67,81.71,81.66,81.7,72448.0,74.3207,74.3571,74.3116,74.348,72448.0
2019-11-08 12:20:00,81.7,81.7,81.63,81.64,90721.0,74.348,74.348,74.2843,74.2934,90721.0
2019-11-08 12:30:00,81.65,81.65,81.6,81.62,43848.0,74.3025,74.3025,74.257,74.2752,43848.0
2019-11-08 12:40:00,81.62,81.66,81.61,81.64,66542.0,74.2752,74.3116,74.2661,74.2934,66542.0
2019-11-08 12:50:00,81.65,81.67,81.62,81.67,41879.0,74.3025,74.3207,74.2752,74.3207,41879.0
2019-11-08 13:00:00,81.67,81.68,81.65,81.65,53694.0,74.3207,74.3298,74.3025,74.3025,53694.0
2019-11-08 13:10:00,81.66,81.71,81.65,81.69,63702.0,74.3116,74.3571,74.3025,74.3389,63702.0
2019-11-08 13:20:00,81.69,81.71,81.67,81.71,44524.0,74.3389,74.3571,74.3207,74.3571,44524.0
2019-11-08 13:30:00,81.71,81.73,81.69,81.72,45133.0,74.3571,74.3753,74.3389,74.3662,45133.0
2019-11-08 13:40:00,81.72,81.74,81.71,81.73,47720.0,74.3662,74.3844,74.3571,74.3753,47720.0
2019-11-08 13:50:00,81.73,81.73,81.67,81.68,122170.0,74.3753,74.3753,74.3207,74.3298,122170.0
2019-11-08 14:00:00,81.68,81.71,81.67,81.7,67426.0,74.3298,74.3571,74.3207,74.348,67426.0
2019-11-08 14:10:00,81.7,81.7,81.63,81.64,55377.0,74.348,74.348,74.2843,74.2934,55377.0
2019-11-08 14:20:00,81.63,81.64,81.6,81.61,66284.0,74.2843,74.2934,74.257,74.2661,66284.0
2019-11-08 14:30:00,81.6,81.64,81.59,81.63,74183.0,74.257,74.2934,74.2479,74.2843,74183.0
2019-11-08 14:40:00,81.63,81.68,81.63,81.66,62115.0,74.2843,74.3298,74.2843,74.3116,62115.0
2019-11-08 14:50:00,81.66,81.69,81.62,81.67,311545.0,74.3116,74.3389,74.2752,74.3207,311545.0
2019-11-08 15:00:00,81.67,81.7,81.65,81.69,292202.0,74.3207,74.348,74.3025,74.3389,292202.0
2019-11-08 15:10:00,81.7,81.74,81.69,81.73,244793.0,74.348,74.3844,74.3389,74.3753,244793.0
2019-11-08 15:20:00,81.73,81.74,81.68,81.72,190181.0,74.3753,74.3844,74.3298,74.3662,190181.0
2019-11-08 15:30:00,81.71,81.76,81.7,81.74,541728.0,74.3571,74.4026,74.348,74.3844,541728.0
2019-11-08 15:40:00,81.73,81.75,81.67,81.69,181270.0,74.3753,74.3935,74.3207,74.3389,181270.0
2019-11-08 15:50:00,81.69,81.75,81.67,81.74,591329.0,74.3389,74.3935,74.3207,74.3844,591329.0
2019-11-11 09:30:00,81.26,81.33,81.13,81.25,375325.0,73.9475,74.0113,73.8292,73.9384,375325.0
2019-11-11 09:40:00,81.26,81.48,81.19,81.41,168519.0,73.9475,74.1478,73.8838,74.0841,168519.0
2019-11-11 09:50:00,81.41,81.42,81.29,81.35,215240.0,74.0841,74.0932,73.9748,74.0295,215240.0
2019-11-11 10:00:00,81.36,81.41,81.33,81.39,157149.0,74.0386,74.0841,74.0113,74.0659,157149.0
2019-11-11 10:10:00,81.4,81.5,81.39,81.47,222397.0,74.075,74.166,74.0659,74.1387,222397.0
2019-11-11 10:20:00,81.47,81.59,81.47,81.53,185106.0,74.1387,74.2479,74.1387,74.1933,185106.0
2019-11-11 10:30:00,81.54,81.55,81.44,81.45,292396.0,74.2024,74.2115,74.1114,74.1205,292396.0
2019-11-11 10:40:00,81.45,81.46,81.35,81.36,238850.0,74.1205,74.1296,74.0295,74.0386,238850.0
2019-11-11 10:50:00,81.36,81.42,81.35,81.36,128923.0,74.0386,74.0932,74.0295,74.0386,128923.0
2019-11-11 11:00:00,81.36,81.37,81.3,81.32,82995.0,74.0386,74.0477,73.9839,74.0022,82995.0
2019-11-11 11:10:00,81.32,81.33,81.27,81.29,45739.0,74.0022,74.0113,73.9566,73.9748,45739.0
2019-11-11 11:20:00,81.28,81.29,81.21,81.24,70005.0,73.9657,73.9748,73.902,73.9293,70005.0
2019-11-11 11:30:00,81.24,81.35,81.24,81.34,75266.0,73.9293,74.0295,73.9293,74.0204,75266.0
2019-11-11 11:40:00,81.33,81.52,81.32,81.47,341999.0,74.0113,74.1842,74.0022,74.1387,341999.0
2019-11-11 11:50:00,81.47,81.67,81.44,81.67,190654.0,74.1387,74.3207,74.1114,74.3207,190654.0
2019-11-11 12:00:00,81.67,81.76,81.64,81.71,181206.0,74.3207,74.4026,74.2934,74.3571,181206.0
2019-11-11 12:10:00,81.7,81.79,81.68,81.77,106281.0,74.348,74.4299,74.3298,74.4117,106281.0
2019-11-11 12:20:00,81.76,81.81,81.71,81.79,115425.0,74.4026,74.4481,74.3571,74.4299,115425.0
2019-11-11 12:30:00,81.78,81.83,81.76,81.78,130996.0,74.4208,74.4663,74.4026,74.4208,130996.0
2019-11-11 12:40:00,81.77,81.85,81.77,81.81,88592.0,74.4117,74.4845,74.4117,74.4481,88592.0
2019-11-11 12:50:00,81.82,81.83,81.77,81.8,52737.0,74.4572,74.4663,74.4117,74.439,52737.0
2019-11-11 13:00:00,81.8,81.87,81.8,81.86,45164.0,74.439,74.5027,74.439,74.4936,45164.0
2019-11-11 13:10:00,81.87,81.89,81.79,81.83,54443.0,74.5027,74.5209,74.4299,74.4663,54443.0
2019-11-11 13:20:00,81.83,81.84,81.78,81.81,56730.0,74.4663,74.4754,74.4208,74.4481,56730.0
2019-11-11 13:30:00,81.81,81.83,81.79,81.82,50510.0,74.4481,74.4663,74.4299,74.4572,50510.0
2019-11-11 13:40:00,81.82,81.87,81.8,81.86,60603.0,74.4572,74.5027,74.439,74.4936,60603.0
2019-11-11 13:50:00,81.87,81.92,81.86,81.9,56815.0,74.5027,74.5482,74.4936,74.53,56815.0
2019-11-11 14:00:00,81.9,81.93,81.88,81.91,87166.0,74.53,74.5573,74.5118,74.5391,87166.0
2019-11-11 14:10:00,81.91,81.92,81.84,81.84,56890.0,74.5391,74.5482,74.4754,74.4754,56890.0
2019-11-11 14:20:00,81.84,81.88,81.84,81.85,41124.0,74.4754,74.5118,74.4754,74.4845,41124.0
2019-11-11 14:30:00,81.85,81.86,81.82,81.84,39010.0,74.4845,74.4936,74.4572,74.4754,39010.0
2019-11-11 14:40:00,81.84,81.89,81.83,81.88,68979.0,74.4754,74.5209,74.4663,74.5118,68979.0
2019-11-11 14:50:00,81.89,81.9,81.85,81.88,86864.0,74.5209,74.53,74.4845,74.5118,86864.0
2019-11-11 15:00:00,81.88,81.91,81.86,81.87,91627.0,74.5118,74.5391,74.4936,74.5027,91627.0
2019-11-11 15:10:00,81.87,81.88,81.84,81.84,51713.0,74.5027,74.5118,74.4754,74.4754,51713.0
2019-11-11 15:20:00,81.84,81.87,81.83,81.87,423359.0,74.4754,74.5027,74.4663,74.5027,423359.0
2019-11-11 15:30:00,81.86,81.88,81.81,81.82,173288.0,74.4936,74.5118,74.4481,74.4572,173288.0
2019-11-11 15:40:00,81.82,81.83,81.79,81.8,118176.0,74.4572,74.4663,74.4299,74.439,118176.0
2019-11-11 15:50:00,81.8,81.82,81.75,81.8,391518.0,74.439,74.4572,74.3935,74.439,391518.0
2019-11-12 09:30:00,81.93,81.93,81.68,81.78,211803.0,74.5573,74.5573,74.3298,74.4208,211803.0
2019-11-12 09:40:00,81.78,81.96,81.77,81.82,136403.0,74.4208,74.5846,74.4117,74.4572,136403.0
2019-11-12 09:50:00,81.83,81.94,81.81,81.94,110154.0,74.4663,74.5664,74.4481,74.5664,110154.0
2019-11-12 10:00:00,81.95,81.97,81.86,81.91,90106.0,74.5755,74.5937,74.4936,74.5391,90106.0
2019-11-12 10:10:00,81.91,81.96,81.89,81.95,74059.0,74.5391,74.5846,74.5209,74.5755,74059.0
2019-11-12 10:20:00,81.95,82.08,81.94,82.05,114386.0,74.5755,74.6938,74.5664,74.6665,114386.0
2019-11-12 10:30:00,82.05,82.09,82.02,82.09,69009.0,74.6665,74.7029,74.6392,74.7029,69009.0
2019-11-12 10:40:00,82.09,82.14,82.05,82.08,145841.0,74.7029,74.7484,74.6665,74.6938,145841.0
2019-11-12 10:50:00,82.07,82.1,82.0,82.01,244908.0,74.6847,74.712,74.621,74.6301,244908.0
2019-11-12 11:00:00,82.01,82.17,82.01,82.16,262751.0,74.6301,74.7757,74.6301,74.7666,262751.0
2019-11-12 11:10:00,82.17,82.17,82.13,82.15,86911.0,74.7757,74.7757,74.7393,74.7575,86911.0
2019-11-12 11:20:00,82.15,82.16,81.99,82.0,80134.0,74.7575,74.7666,74.6119,74.621,80134.0
2019-11-12 11:30:00,82.0,82.01,81.9,81.91,94077.0,74.621,74.6301,74.53,74.5391,94077.0
2019-11-12 11:40:00,81.91,81.98,81.9,81.92,176780.0,74.5391,74.6028,74.53,74.5482,176780.0
2019-11-12 11:50:00,81.92,82.0,81.88,81.92,168722.0,74.5482,74.621,74.5118,74.5482,168722.0
2019-11-12 12:00:00,81.93,81.94,81.86,81.89,195610.0,74.5573,74.5664,74.4936,74.5209,195610.0
2019-11-12 12:10:00,81.9,81.99,81.88,81.89,162311.0,74.53,74.6119,74.5118,74.5209,162311.0
2019-11-12 12:20:00,81.9,81.92,81.88,81.91,136394.0,74.53,74.5482,74.5118,74.5391,136394.0
2019-11-12 12:30:00,81.91,81.95,81.9,81.94,66715.0,74.5391,74.5755,74.53,74.5664,66715.0
2019-11-12 12:40:00,81.94,81.97,81.9,81.93,140658.0,74.5664,74.5937,74.53,74.5573,140658.0
2019-11-12 12:50:00,81.93,82.02,81.9,82.0,157225.0,74.5573,74.6392,74.53,74.621,157225.0
2019-11-12 13:00:00,82.01,82.05,82.01,82.04,88013.0,74.6301,74.6665,74.6301,74.6574,88013.0
2019-11-12 13:10:00,82.05,82.07,82.02,82.03,117509.0,74.6665,74.6847,74.6392,74.6483,117509.0
2019-11-12 13:20:00,82.03,82.05,81.92,81.92,123245.0,74.6483,74.6665,74.5482,74.5482,123245.0
2019-11-12 13:30:00,81.93,81.99,81.93,81.99,58236.0,74.5573,74.6119,74.5573,74.6119,58236.0
2019-11-12 13:40:00,81.99,82.05,81.97,82.03,112892.0,74.6119,74.6665,74.5937,74.6483,112892.0
2019-11-12 13:50:00,82.04,82.07,82.0,82.06,112766.0,74.6574,74.6847,74.621,74.6756,112766.0
2019-11-12 14:00:00,82.05,82.05,81.91,81.93,259568.0,74.6665,74.6665,74.5391,74.5573,259568.0
2019-11-12 14:10:00,81.93,81.93,81.82,81.84,164708.0,74.5573,74.5573,74.4572,74.4754,164708.0
2019-11-12 14:20:00,81.84,81.87,81.82,81.84,140354.0,74.4754,74.5027,74.4572,74.4754,140354.0
2019-11-12 14:30:00,81.84,81.91,81.84,81.88,73344.0,74.4754,74.5391,74.4754,74.5118,73344.0
2019-11-12 14:40:00,81.87,81.89,81.8,81.8,148897.0,74.5027,74.5209,74.439,74.439,148897.0
2019-11-12 14:50:00,81.79,81.8,81.67,81.72,402721.0,74.4299,74.439,74.3207,74.3662,402721.0
2019-11-12 15:00:00,81.72,81.76,81.69,81.73,384615.0,74.3662,74.4026,74.3389,74.3753,384615.0
2019-11-12 15:10:00,81.73,81.76,81.62,81.64,588916.0,74.3753,74.4026,74.2752,74.2934,588916.0
2019-11-12 15:20:00,81.64,81.69,81.62,81.67,192821.0,74.2934,74.3389,74.2752,74.3207,192821.0
2019-11-12 15:30:00,81.66,81.72,81.65,81.66,230381.0,74.3116,74.3662,74.3025,74.3116,230381.0
2019-11-12 15:40:00,81.66,81.74,81.65,81.74,408305.0,74.3116,74.3844,74.3025,74.3844,408305.0
2019-11-12 15:50:00,81.74,81.82,81.7,81.78,568587.0,74.3844,74.4572,74.348,74.4208,568587.0
2019-11-13 09:30:00,81.46,81.49,81.2,81.4,372606.0,74.1296,74.1569,73.8929,74.075,372606.0
2019-11-13 09:40:00,81.4,81.46,81.35,81.37,343027.0,74.075,74.1296,74.0295,74.0477,343027.0
2019-11-13 09:50:00,81.36,81.54,81.33,81.52,210254.0,74.0386,74.2024,74.0113,74.1842,210254.0
2019-11-13 10:00:00,81.52,81.56,81.45,81.51,295957.0,74.1842,74.2206,74.1205,74.1751,295957.0
2019-11-13 10:10:00,81.51,81.52,81.47,81.5,143077.0,74.1751,74.1842,74.1387,74.166,143077.0
2019-11-13 10:20:00,81.5,81.52,81.45,81.5,111334.0,74.166,74.1842,74.1205,74.166,111334.0
2019-11-13 10:30:00,81.5,81.6,81.39,81.58,500444.0,74.166,74.257,74.0659,74.2388,500444.0
2019-11-13 10:40:00,81.59,81.63,81.54,81.57,188175.0,74.2479,74.2843,74.2024,74.2297,188175.0
2019-11-13 10:50:00,81.58,81.6,81.53,81.56,108561.0,74.2388,74.257,74.1933,74.2206,108561.0
2019-11-13 11:00:00,81.56,81.57,81.51,81.53,78154.0,74.2206,74.2297,74.1751,74.1933,78154.0
2019-11-13 11:10:00,81.53,81.62,81.51,81.6,88742.0,74.1933,74.2752,74.1751,74.257,88742.0
2019-11-13 11:20:00,81.6,81.63,81.49,81.51,126299.0,74.257,74.2843,74.1569,74.1751,126299.0
2019-11-13 11:30:00,81.51,81.61,81.51,81.61,115547.0,74.1751,74.2661,74.1751,74.2661,115547.0
2019-11-13 11:40:00,81.61,81.69,81.58,81.63,154548.0,74.2661,74.3389,74.2388,74.2843,154548.0
2019-11-13 11:50:00,81.63,81.66,81.61,81.63,119399.0,74.2843,74.3116,74.2661,74.2843,119399.0
2019-11-13 12:00:00,81.63,81.67,81.57,81.59,49127.0,74.2843,74.3207,74.2297,74.2479,49127.0
2019-11-13 12:10:00,81.59,81.62,81.56,81.61,47305.0,74.2479,74.2752,74.2206,74.2661,47305.0
2019-11-13 12:20:00,81.6,81.63,81.59,81.62,55764.0,74.257,74.2843,74.2479,74.2752,55764.0
2019-11-13 12:30:00,81.61,81.69,81.61,81.67,81444.0,74.2661,74.3389,74.2661,74.3207,81444.0
2019-11-13 12:40:00,81.67,81.68,81.6,81.65,66824.0,74.3207,74.3298,74.257,74.3025,66824.0
2019-11-13 12:50:00,81.63,81.64,81.6,81.63,97363.0,74.2843,74.2934,74.257,74.2843,97363.0
2019-11-13 13:00:00,81.63,81.65,81.58,81.59,48475.0,74.2843,74.3025,74.2388,74.2479,48475.0
2019-11-13 13:10:00,81.58,81.64,81.58,81.63,42865.0,74.2388,74.2934,74.2388,74.2843,42865.0
2019-11-13 13:20:00,81.64,81.64,81.54,81.57,91363.0,74.2934,74.2934,74.2024,74.2297,91363.0
2019-11-13 13:30:00,81.56,81.62,81.55,81.6,46409.0,74.2206,74.2752,74.2115,74.257,46409.0
2019-11-13 13:40:00,81.61,81.7,81.6,81.7,41395.0,74.2661,74.348,74.257,74.348,41395.0
2019-11-13 13:50:00,81.71,81.75,81.39,81.48,1200090.0,74.3571,74.3935,74.0659,74.1478,1200090.0
2019-11-13 14:00:00,81.47,81.5,81.39,81.47,538257.0,74.1387,74.166,74.0659,74.1387,538257.0
2019-11-13 14:10:00,81.47,81.49,81.4,81.47,304653.0,74.1387,74.1569,74.075,74.1387,304653.0
2019-11-13 14:20:00,81.46,81.5,81.41,81.45,113198.0,74.1296,74.166,74.0841,74.1205,113198.0
2019-11-13 14:30:00,81.45,81.53,81.45,81.5,238038.0,74.1205,74.1933,74.1205,74.166,238038.0
2019-11-13 14:40:00,81.51,81.58,81.5,81.52,262037.0,74.1751,74.2388,74.166,74.1842,262037.0
2019-11-13 14:50:00,81.52,81.53,81.47,81.51,105739.0,74.1842,74.1933,74.1387,74.1751,105739.0
2019-11-13 15:00:00,81.52,81.54,81.47,81.5,270824.0,74.1842,74.2024,74.1387,74.166,270824.0
2019-11-13 15:10:00,81.5,81.54,81.47,81.51,108702.0,74.166,74.2024,74.1387,74.1751,108702.0
2019-11-13 15:20:00,81.52,81.54,81.45,81.46,171172.0,74.1842,74.2024,74.1205,74.1296,171172.0
2019-11-13 15:30:00,81.46,81.5,81.39,81.4,371232.0,74.1296,74.166,74.0659,74.075,371232.0
2019-11-13 15:40:00,81.4,81.5,81.37,81.5,619005.0,74.075,74.166,74.0477,74.166,619005.0
2019-11-13 15:50:00,81.49,81.53,81.42,81.47,893533.0,74.1569,74.1933,74.0932,74.1387,893533.0
2019-11-14 09:30:00,81.29,81.6,81.28,81.47,212701.0,73.9748,74.257,73.9657,74.1387,212701.0
2019-11-14 09:40:00,81.48,81.55,81.39,81.51,136912.0,74.1478,74.2115,74.0659,74.1751,136912.0
2019-11-14 09:50:00,81.52,81.58,81.51,81.57,94736.0,74.1842,74.2388,74.1751,74.2297,94736.0
2019-11-14 10:00:00,81.57,81.74,81.56,81.72,139046.0,74.2297,74.3844,74.2206,74.3662,139046.0
2019-11-14 10:10:00,81.72,81.79,81.7,81.77,164071.0,74.3662,74.4299,74.348,74.4117,164071.0
2019-11-14 10:20:00,81.77,81.79,81.73,81.77,266387.0,74.4117,74.4299,74.3753,74.4117,266387.0
2019-11-14 10:30:00,81.77,81.78,81.7,81.76,158079.0,74.4117,74.4208,74.348,74.4026,158079.0
2019-11-14 10:40:00,81.75,81.78,81.71,81.72,82231.0,74.3935,74.4208,74.3571,74.3662,82231.0
2019-11-14 10:50:00,81.73,81.73,81.63,81.65,68632.0,74.3753,74.3753,74.2843,74.3025,68632.0
2019-11-14 11:00:00,81.64,81.68,81.61,81.66,125621.0,74.2934,74.3298,74.2661,74.3116,125621.0
2019-11-14 11:10:00,81.66,81.87,81.66,81.87,160205.0,74.3116,74.5027,74.3116,74.5027,160205.0
2019-11-14 11:20:00,81.87,81.88,81.82,81.85,126760.0,74.5027,74.5118,74.4572,74.4845,126760.0
2019-11-14 11:30:00,81.85,81.87,81.68,81.7,167500.0,74.4845,74.5027,74.3298,74.348,167500.0
2019-11-14 11:40:00,81.71,81.71,81.43,81.5,124404.0,74.3571,74.3571,74.1023,74.166,124404.0
2019-11-14 11:50:00,81.49,81.57,81.48,81.53,281551.0,74.1569,74.2297,74.1478,74.1933,281551.0
2019-11-14 12:00:00,81.52,81.58,81.5,81.57,44382.0,74.1842,74.2388,74.166,74.2297,44382.0
2019-11-14 12:10:00,81.58,81.6,81.57,81.6,68109.0,74.2388,74.257,74.2297,74.257,68109.0
2019-11-14 12:20:00,81.6,81.62,81.56,81.61,340548.0,74.257,74.2752,74.2206,74.2661,340548.0
2019-11-14 12:30:00,81.62,81.68,81.61,81.68,74461.0,74.2752,74.3298,74.2661,74.3298,74461.0
2019-11-14 12:40:00,81.69,81.73,81.68,81.69,69999.0,74.3389,74.3753,74.3298,74.3389,69999.0
2019-11-14 12:50:00,81.69,81.71,81.63,81.69,61698.0,74.3389,74.3571,74.2843,74.3389,61698.0
2019-11-14 13:00:00,81.68,81.72,81.66,81.67,93959.0,74.3298,74.3662,74.3116,74.3207,93959.0
2019-11-14 13:10:00,81.66,81.66,81.59,81.61,50704.0,74.3116,74.3116,74.2479,74.2661,50704.0
2019-11-14 13:20:00,81.61,81.65,81.6,81.64,51174.0,74.2661,74.3025,74.257,74.2934,51174.0
2019-11-14 13:30:00,81.65,81.69,81.63,81.68,61212.0,74.3025,74.3389,74.2843,74.3298,61212.0
2019-11-14 13:40:00,81.68,81.69,81.63,81.67,80740.0,74.3298,74.3389,74.2843,74.3207,80740.0
2019-11-14 13:50:00,81.67,81.69,81.43,81.6,554374.0,74.3207,74.3389,74.1023,74.257,554374.0
2019-11-14 14:00:00,81.59,81.66,81.57,81.62,110350.0,74.2479,74.3116,74.2297,74.2752,110350.0
2019-11-14 14:10:00,81.61,81.69,81.61,81.67,71023.0,74.2661,74.3389,74.2661,74.3207,71023.0
2019-11-14 14:20:00,81.67,81.68,81.6,81.62,73315.0,74.3207,74.3298,74.257,74.2752,73315.0
2019-11-14 14:30:00,81.62,81.66,81.61,81.66,35425.0,74.2752,74.3116,74.2661,74.3116,35425.0
2019-11-14 14:40:00,81.66,81.7,81.65,81.69,30849.0,74.3116,74.348,74.3025,74.3389,30849.0
2019-11-14 14:50:00,81.68,81.7,81.65,81.67,54436.0,74.3298,74.348,74.3025,74.3207,54436.0
2019-11-14 15:00:00,81.67,81.7,81.65,81.69,64110.0,74.3207,74.348,74.3025,74.3389,64110.0
2019-11-14 15:10:00,81.69,81.7,81.64,81.66,45126.0,74.3389,74.348,74.2934,74.3116,45126.0
2019-11-14 15:20:00,81.65,81.74,81.65,81.73,84315.0,74.3025,74.3844,74.3025,74.3753,84315.0
2019-11-14 15:30:00,81.73,81.75,81.69,81.72,359152.0,74.3753,74.3935,74.3389,74.3662,359152.0
2019-11-14 15:40:00,81.71,81.74,81.68,81.7,391461.0,74.3571,74.3844,74.3298,74.348,391461.0
2019-11-14 15:50:00,81.71,81.76,81.69,81.72,1106201.0,74.3571,74.4026,74.3389,74.3662,1106201.0
2019-11-15 09:30:00,82.17,82.38,82.1,82.22,400363.0,74.7757,74.9668,74.712,74.8212,400363.0
2019-11-15 09:40:00,82.22,82.32,82.13,82.19,160564.0,74.8212,74.9122,74.7393,74.7939,160564.0
2019-11-15 09:50:00,82.18,82.22,82.13,82.16,93174.0,74.7848,74.8212,74.7393,74.7666,93174.0
2019-11-15 10:00:00,82.16,82.21,82.13,82.16,116635.0,74.7666,74.8121,74.7393,74.7666,116635.0
2019-11-15 10:10:00,82.16,82.26,82.13,82.21,125498.0,74.7666,74.8576,74.7393,74.8121,125498.0
2019-11-15 10:20:00,82.21,82.24,82.17,82.19,182996.0,74.8121,74.8394,74.7757,74.7939,182996.0
2019-11-15 10:30:00,82.2,82.21,82.12,82.12,105166.0,74.803,74.8121,74.7302,74.7302,105166.0
2019-11-15 10:40:00,82.13,82.22,82.13,82.2,111679.0,74.7393,74.8212,74.7393,74.803,111679.0
2019-11-15 10:50:00,82.21,82.24,82.18,82.2,122924.0,74.8121,74.8394,74.7848,74.803,122924.0
2019-11-15 11:00:00,82.2,82.34,82.2,82.31,215624.0,74.803,74.9304,74.803,74.9031,215624.0
2019-11-15 11:10:00,82.31,82.31,82.24,82.29,107765.0,74.9031,74.9031,74.8394,74.8849,107765.0
2019-11-15 11:20:00,82.29,82.41,82.28,82.39,129459.0,74.8849,74.9941,74.8758,74.9759,129459.0
2019-11-15 11:30:00,82.39,82.48,82.39,82.45,230200.0,74.9759,75.0578,74.9759,75.0305,230200.0
2019-11-15 11:40:00,82.45,82.47,82.4,82.41,180398.0,75.0305,75.0487,74.985,74.9941,180398.0
2019-11-15 11:50:00,82.4,82.44,82.37,82.41,123088.0,74.985,75.0214,74.9577,74.9941,123088.0
2019-11-15 12:00:00,82.41,82.47,82.39,82.45,196192.0,74.9941,75.0487,74.9759,75.0305,196192.0
2019-11-15 12:10:00,82.44,82.45,82.39,82.41,106774.0,75.0214,75.0305,74.9759,74.9941,106774.0
2019-11-15 12:20:00,82.42,82.42,82.33,82.34,69540.0,75.0032,75.0032,74.9213,74.9304,69540.0
2019-11-15 12:30:00,82.34,82.39,82.32,82.37,69517.0,74.9304,74.9759,74.9122,74.9577,69517.0
2019-11-15 12:40:00,82.36,82.38,82.35,82.37,39538.0,74.9486,74.9668,74.9395,74.9577,39538.0
2019-11-15 12:50:00,82.37,82.38,82.28,82.29,71577.0,74.9577,74.9668,74.8758,74.8849,71577.0
2019-11-15 13:00:00,82.3,82.33,82.29,82.32,37550.0,74.894,74.9213,74.8849,74.9122,37550.0
2019-11-15 13:10:00,82.32,82.34,82.29,82.31,43221.0,74.9122,74.9304,74.8849,74.9031,43221.0
2019-11-15 13:20:00,82.31,82.32,82.28,82.3,60110.0,74.9031,74.9122,74.8758,74.894,60110.0
2019-11-15 13:30:00,82.3,82.3,82.24,82.24,40894.0,74.894,74.894,74.8394,74.8394,40894.0
2019-11-15 13:40:00,82.24,82.26,82.22,82.25,35133.0,74.8394,74.8576,74.8212,74.8485,35133.0
2019-11-15 13:50:00,82.25,82.28,82.25,82.26,32999.0,74.8485,74.8758,74.8485,74.8576,32999.0
2019-11-15 14:00:00,82.25,82.3,82.24,82.28,101014.0,74.8485,74.894,74.8394,74.8758,101014.0
2019-11-15 14:10:00,82.29,82.31,82.27,82.27,52390.0,74.8849,74.9031,74.8667,74.8667,52390.0
2019-11-15 14:20:00,82.26,82.28,82.24,82.24,39656.0,74.8576,74.8758,74.8394,74.8394,39656.0
2019-11-15 14:30:00,82.24,82.24,82.2,82.24,131975.0,74.8394,74.8394,74.803,74.8394,131975.0
2019-11-15 14:40:00,82.24,82.31,82.24,82.3,76088.0,74.8394,74.9031,74.8394,74.894,76088.0
2019-11-15 14:50:00,82.31,82.33,82.28,82.29,72657.0,74.9031,74.9213,74.8758,74.8849,72657.0
2019-11-15 15:00:00,82.29,82.31,82.26,82.26,100022.0,74.8849,74.9031,74.8576,74.8576,100022.0
2019-11-15 15:10:00,82.26,82.28,82.22,82.23,105424.0,74.8576,74.8758,74.8212,74.8303,105424.0
2019-11-15 15:20:00,82.23,82.23,82.16,82.17,238310.0,74.8303,74.8303,74.7666,74.7757,238310.0
2019-11-15 15:30:00,82.17,82.17,82.12,82.14,222203.0,74.7757,74.7757,74.7302,74.7484,222203.0
2019-11-15 15:40:00,82.14,82.22,82.11,82.19,186872.0,74.7484,74.8212,74.7211,74.7939,186872.0
2019-11-15 15:50:00,82.19,82.3,82.18,82.3,1036759.0,74.7939,74.894,74.7848,74.894,1036759.0
2019-11-18 09:30:00,82.16,82.16,81.96,82.0,197915.0,74.7666,74.7666,74.5846,74.621,197915.0
2019-11-18 09:40:00,81.99,82.07,81.83,81.9,182727.0,74.6119,74.6847,74.4663,74.53,182727.0
2019-11-18 09:50:00,81.9,82.03,81.87,82.02,227574.0,74.53,74.6483,74.5027,74.6392,227574.0
2019-11-18 10:00:00,82.03,82.15,82.02,82.09,115176.0,74.6483,74.7575,74.6392,74.7029,115176.0
2019-11-18 10:10:00,82.08,82.13,81.95,81.95,257873.0,74.6938,74.7393,74.5755,74.5755,257873.0
2019-11-18 10:20:00,81.96,82.04,81.95,82.01,284958.0,74.5846,74.6574,74.5755,74.6301,284958.0
2019-11-18 10:30:00,82.0,82.04,81.91,81.97,162595.0,74.621,74.6574,74.5391,74.5937,162595.0
2019-11-18 10:40:00,81.97,82.0,81.92,81.98,128822.0,74.5937,74.621,74.5482,74.6028,128822.0
2019-11-18 10:50:00,81.99,82.03,81.94,81.97,151324.0,74.6119,74.6483,74.5664,74.5937,151324.0
2019-11-18 11:00:00,81.97,81.97,81.85,81.88,196082.0,74.5937,74.5937,74.4845,74.5118,196082.0
2019-11-18 11:10:00,81.89,81.98,81.88,81.91,183951.0,74.5209,74.6028,74.5118,74.5391,183951.0
2019-11-18 11:20:00,81.91,81.96,81.87,81.93,109188.0,74.5391,74.5846,74.5027,74.5573,109188.0
2019-11-18 11:30:00,81.94,82.03,81.93,82.01,140374.0,74.5664,74.6483,74.5573,74.6301,140374.0
2019-11-18 11:40:00,82.01,82.02,81.93,81.95,108926.0,74.6301,74.6392,74.5573,74.5755,108926.0
2019-11-18 11:50:00,81.95,81.98,81.91,81.93,45165.0,74.5755,74.6028,74.5391,74.5573,45165.0
2019-11-18 12:00:00,81.94,81.95,81.91,81.92,51385.0,74.5664,74.5755,74.5391,74.5482,51385.0
2019-11-18 12:10:00,81.91,81.94,81.9,81.93,42307.0,74.5391,74.5664,74.53,74.5573,42307.0
2019-11-18 12:20:00,81.92,81.96,81.87,81.89,48607.0,74.5482,74.5846,74.5027,74.5209,48607.0
2019-11-18 12:30:00,81.89,81.94,81.88,81.93,82001.0,74.5209,74.5664,74.5118,74.5573,82001.0
2019-11-18 12:40:00,81.94,81.94,81.89,81.91,34204.0,74.5664,74.5664,74.5209,74.5391,34204.0
2019-11-18 12:50:00,81.91,81.91,81.86,81.9,31862.0,74.5391,74.5391,74.4936,74.53,31862.0
2019-11-18 13:00:00,81.9,81.92,81.88,81.91,25341.0,74.53,74.5482,74.5118,74.5391,25341.0
2019-11-18 13:10:00,81.91,81.93,81.89,81.92,31134.0,74.5391,74.5573,74.5209,74.5482,31134.0
2019-11-18 13:20:00,81.91,81.92,81.85,81.85,37994.0,74.5391,74.5482,74.4845,74.4845,37994.0
2019-11-18 13:30:00,81.85,81.87,81.83,81.87,78042.0,74.4845,74.5027,74.4663,74.5027,78042.0
2019-11-18 13:40:00,81.87,81.94,81.86,81.94,105976.0,74.5027,74.5664,74.4936,74.5664,105976.0
2019-11-18 13:50:00,81.93,81.96,81.93,81.95,37013.0,74.5573,74.5846,74.5573,74.5755,37013.0
2019-11-18 14:00:00,81.95,81.96,81.89,81.91,50658.0,74.5755,74.5846,74.5209,74.5391,50658.0
2019-11-18 14:10:00,81.91,81.95,81.9,81.92,30496.0,74.5391,74.5755,74.53,74.5482,30496.0
2019-11-18 14:20:00,81.92,81.94,81.9,81.91,106672.0,74.5482,74.5664,74.53,74.5391,106672.0
2019-11-18 14:30:00,81.91,81.96,81.9,81.92,149192.0,74.5391,74.5846,74.53,74.5482,149192.0
2019-11-18 14:40:00,81.92,81.96,81.92,81.95,58018.0,74.5482,74.5846,74.5482,74.5755,58018.0
2019-11-18 14:50:00,81.95,81.99,81.94,81.97,50327.0,74.5755,74.6119,74.5664,74.5937,50327.0
2019-11-18 15:00:00,81.96,81.98,81.92,81.95,125198.0,74.5846,74.6028,74.5482,74.5755,125198.0
2019-11-18 15:10:00,81.95,81.98,81.91,81.95,120116.0,74.5755,74.6028,74.5391,74.5755,120116.0
2019-11-18 15:20:00,81.95,81.97,81.93,81.95,181194.0,74.5755,74.5937,74.5573,74.5755,181194.0
2019-11-18 15:30:00,81.95,81.96,81.91,81.96,89707.0,74.5755,74.5846,74.5391,74.5846,89707.0
2019-11-18 15:40:00,81.95,81.96,81.91,81.95,102258.0,74.5755,74.5846,74.5391,74.5755,102258.0
2019-11-18 15:50:00,81.95,82.04,81.94,82.02,388383.0,74.5755,74.6574,74.5664,74.6392,388383.0
2019-11-19 09:30:00,82.26,82.33,82.18,82.18,283557.0,74.8576,74.9213,74.7848,74.7848,283557.0
2019-11-19 09:40:00,82.18,82.26,82.17,82.24,116514.0,74.7848,74.8576,74.7757,74.8394,116514.0
2019-11-19 09:50:00,82.24,82.25,82.11,82.12,122199.0,74.8394,74.8485,74.7211,74.7302,122199.0
2019-11-19 10:00:00,82.12,82.17,81.97,82.02,102069.0,74.7302,74.7757,74.5937,74.6392,102069.0
2019-11-19 10:10:00,82.02,82.08,82.0,82.08,134878.0,74.6392,74.6938,74.621,74.6938,134878.0
2019-11-19 10:20:00,82.08,82.09,81.95,82.01,113919.0,74.6938,74.7029,74.5755,74.6301,113919.0
2019-11-19 10:30:00,82.02,82.07,81.97,82.02,101583.0,74.6392,74.6847,74.5937,74.6392,101583.0
2019-11-19 10:40:00,82.03,82.03,81.82,81.82,192302.0,74.6483,74.6483,74.4572,74.4572,192302.0
2019-11-19 10:50:00,81.83,81.85,81.74,81.81,273583.0,74.4663,74.4845,74.3844,74.4481,273583.0
2019-11-19 11:00:00,81.8,81.9,81.8,81.85,300790.0,74.439,74.53,74.439,74.4845,300790.0
2019-11-19 11:10:00,81.84,81.94,81.83,81.94,144731.0,74.4754,74.5664,74.4663,74.5664,144731.0
2019-11-19 11:20:00,81.94,82.01,81.93,81.98,122936.0,74.5664,74.6301,74.5573,74.6028,122936.0
2019-11-19 11:30:00,81.98,82.19,81.96,82.12,240279.0,74.6028,74.7939,74.5846,74.7302,240279.0
2019-11-19 11:40:00,82.12,82.14,81.75,81.88,593984.0,74.7302,74.7484,74.3935,74.5118,593984.0
2019-11-19 11:50:00,81.88,81.94,81.79,81.94,201007.0,74.5118,74.5664,74.4299,74.5664,201007.0
2019-11-19 12:00:00,81.94,81.95,81.78,81.87,180246.0,74.5664,74.5755,74.4208,74.5027,180246.0
2019-11-19 12:10:00,81.86,82.0,81.85,81.94,78522.0,74.4936,74.621,74.4845,74.5664,78522.0
2019-11-19 12:20:00,81.94,81.98,81.93,81.98,36578.0,74.5664,74.6028,74.5573,74.6028,36578.0
2019-11-19 12:30:00,81.98,81.98,81.93,81.96,34228.0,74.6028,74.6028,74.5573,74.5846,34228.0
2019-11-19 12:40:00,81.96,81.96,81.89,81.91,32075.0,74.5846,74.5846,74.5209,74.5391,32075.0
2019-11-19 12:50:00,81.91,81.98,81.89,81.97,27843.0,74.5391,74.6028,74.5209,74.5937,27843.0
2019-11-19 13:00:00,81.97,81.97,81.91,81.97,57358.0,74.5937,74.5937,74.5391,74.5937,57358.0
2019-11-19 13:10:00,81.96,82.0,81.95,81.98,26564.0,74.5846,74.621,74.5755,74.6028,26564.0
2019-11-19 13:20:00,81.99,82.0,81.97,81.98,35663.0,74.6119,74.621,74.5937,74.6028,35663.0
2019-11-19 13:30:00,81.98,82.01,81.97,82.0,41474.0,74.6028,74.6301,74.5937,74.621,41474.0
2019-11-19 13:40:00,82.0,82.0,81.96,81.99,33505.0,74.621,74.621,74.5846,74.6119,33505.0
2019-11-19 13:50:00,81.98,81.98,81.91,81.92,35050.0,74.6028,74.6028,74.5391,74.5482,35050.0
2019-11-19 14:00:00,81.92,82.02,81.91,81.99,37769.0,74.5482,74.6392,74.5391,74.6119,37769.0
2019-11-19 14:10:00,81.99,81.99,81.95,81.95,34041.0,74.6119,74.6119,74.5755,74.5755,34041.0
2019-11-19 14:20:00,81.95,82.02,81.94,82.01,56536.0,74.5755,74.6392,74.5664,74.6301,56536.0
2019-11-19 14:30:00,82.0,82.0,81.96,81.97,31381.0,74.621,74.621,74.5846,74.5937,31381.0
2019-11-19 14:40:00,81.97,82.0,81.96,82.0,60776.0,74.5937,74.621,74.5846,74.621,60776.0
2019-11-19 14:50:00,81.99,81.99,81.9,81.91,90093.0,74.6119,74.6119,74.53,74.5391,90093.0
2019-11-19 15:00:00,81.91,81.97,81.89,81.95,84680.0,74.5391,74.5937,74.5209,74.5755,84680.0
2019-11-19 15:10:00,81.95,82.03,81.95,82.03,63622.0,74.5755,74.6483,74.5755,74.6483,63622.0
2019-11-19 15:20:00,82.03,82.03,81.97,81.99,65961.0,74.6483,74.6483,74.5937,74.6119,65961.0
2019-11-19 15:30:00,81.98,82.06,81.98,82.02,93363.0,74.6028,74.6756,74.6028,74.6392,93363.0
2019-11-19 15:40:00,82.03,82.03,81.94,81.97,194850.0,74.6483,74.6483,74.5664,74.5937,194850.0
2019-11-19 15:50:00,81.97,81.97,81.89,81.92,790735.0,74.5937,74.5937,74.5209,74.5482,790735.0
2019-11-20 09:30:00,81.67,81.86,81.65,81.79,213389.0,74.3207,74.4936,74.3025,74.4299,213389.0
2019-11-20 09:40:00,81.79,81.82,81.68,81.74,113336.0,74.4299,74.4572,74.3298,74.3844,113336.0
2019-11-20 09:50:00,81.75,81.77,81.67,81.72,162577.0,74.3935,74.4117,74.3207,74.3662,162577.0
2019-11-20 10:00:00,81.73,81.78,81.7,81.7,77465.0,74.3753,74.4208,74.348,74.348,77465.0
2019-11-20 10:10:00,81.71,81.72,81.52,81.54,136451.0,74.3571,74.3662,74.1842,74.2024,136451.0
2019-11-20 10:20:00,81.54,81.57,81.47,81.55,166112.0,74.2024,74.2297,74.1387,74.2115,166112.0
2019-11-20 10:30:00,81.55,81.72,81.55,81.67,220763.0,74.2115,74.3662,74.2115,74.3207,220763.0
2019-11-20 10:40:00,81.68,81.69,81.56,81.6,124655.0,74.3298,74.3389,74.2206,74.257,124655.0
2019-11-20 10:50:00,81.6,81.68,81.59,81.62,210657.0,74.257,74.3298,74.2479,74.2752,210657.0
2019-11-20 11:00:00,81.63,81.7,81.63,81.7,161160.0,74.2843,74.348,74.2843,74.348,161160.0
2019-11-20 11:10:00,81.7,81.71,81.62,81.68,106327.0,74.348,74.3571,74.2752,74.3298,106327.0
2019-11-20 11:20:00,81.68,81.78,81.68,81.69,94529.0,74.3298,74.4208,74.3298,74.3389,94529.0
2019-11-20 11:30:00,81.68,81.71,81.61,81.69,133630.0,74.3298,74.3571,74.2661,74.3389,133630.0
2019-11-20 11:40:00,81.69,81.69,81.61,81.63,75558.0,74.3389,74.3389,74.2661,74.2843,75558.0
2019-11-20 11:50:00,81.63,81.67,81.6,81.62,68270.0,74.2843,74.3207,74.257,74.2752,68270.0
2019-11-20 12:00:00,81.61,81.65,81.53,81.65,103795.0,74.2661,74.3025,74.1933,74.3025,103795.0
2019-11-20 12:10:00,81.65,81.67,81.59,81.65,75443.0,74.3025,74.3207,74.2479,74.3025,75443.0
2019-11-20 12:20:00,81.66,81.67,81.63,81.67,24387.0,74.3116,74.3207,74.2843,74.3207,24387.0
2019-11-20 12:30:00,81.67,81.69,81.65,81.66,35057.0,74.3207,74.3389,74.3025,74.3116,35057.0
2019-11-20 12:40:00,81.65,81.66,81.61,81.62,52183.0,74.3025,74.3116,74.2661,74.2752,52183.0
2019-11-20 12:50:00,81.62,81.62,81.17,81.31,1611858.0,74.2752,74.2752,73.8656,73.9931,1611858.0
2019-11-20 13:00:00,81.31,81.32,81.13,81.14,1150812.0,73.9931,74.0022,73.8292,73.8383,1150812.0
2019-11-20 13:10:00,81.13,81.15,80.96,80.96,759885.0,73.8292,73.8474,73.6745,73.6745,759885.0
2019-11-20 13:20:00,80.96,81.14,80.96,81.08,307748.0,73.6745,73.8383,73.6745,73.7837,307748.0
2019-11-20 13:30:00,81.08,81.1,81.0,81.04,300181.0,73.7837,73.8019,73.7109,73.7473,300181.0
2019-11-20 13:40:00,81.03,81.16,81.0,81.16,476638.0,73.7382,73.8565,73.7109,73.8565,476638.0
2019-11-20 13:50:00,81.16,81.28,81.13,81.21,606520.0,73.8565,73.9657,73.8292,73.902,606520.0
2019-11-20 14:00:00,81.22,81.24,81.1,81.15,157868.0,73.9111,73.9293,73.8019,73.8474,157868.0
2019-11-20 14:10:00,81.15,81.24,81.15,81.21,208209.0,73.8474,73.9293,73.8474,73.902,208209.0
2019-11-20 14:20:00,81.22,81.23,81.13,81.18,1069412.0,73.9111,73.9202,73.8292,73.8747,1069412.0
2019-11-20 14:30:00,81.17,81.25,81.16,81.25,265725.0,73.8656,73.9384,73.8565,73.9384,265725.0
2019-11-20 14:40:00,81.25,81.28,81.15,81.19,393968.0,73.9384,73.9657,73.8474,73.8838,393968.0
2019-11-20 14:50:00,81.19,81.22,81.16,81.2,170913.0,73.8838,73.9111,73.8565,73.8929,170913.0
2019-11-20 15:00:00,81.2,81.27,81.17,81.27,305686.0,73.8929,73.9566,73.8656,73.9566,305686.0
2019-11-20 15:10:00,81.27,81.35,81.26,81.27,250151.0,73.9566,74.0295,73.9475,73.9566,250151.0
2019-11-20 15:20:00,81.27,81.33,81.24,81.25,225035.0,73.9566,74.0113,73.9293,73.9384,225035.0
2019-11-20 15:30:00,81.25,81.26,81.2,81.23,326176.0,73.9384,73.9475,73.8929,73.9202,326176.0
2019-11-20 15:40:00,81.23,81.32,81.23,81.3,271747.0,73.9202,74.0022,73.9202,73.9839,271747.0
2019-11-20 15:50:00,81.3,81.37,81.26,81.31,1328211.0,73.9839,74.0477,73.9475,73.9931,1328211.0
2019-11-21 09:30:00,81.29,81.41,81.1,81.17,208683.0,73.9748,74.0841,73.8019,73.8656,208683.0
2019-11-21 09:40:00,81.17,81.36,81.12,81.32,202183.0,73.8656,74.0386,73.8201,74.0022,202183.0
2019-11-21 09:50:00,81.35,81.41,81.29,81.29,122449.0,74.0295,74.0841,73.9748,73.9748,122449.0
2019-11-21 10:00:00,81.28,81.35,81.2,81.32,113300.0,73.9657,74.0295,73.8929,74.0022,113300.0
2019-11-21 10:10:00,81.32,81.32,81.07,81.07,308345.0,74.0022,74.0022,73.7746,73.7746,308345.0
2019-11-21 10:20:00,81.07,81.16,81.0,81.11,305675.0,73.7746,73.8565,73.7109,73.811,305675.0
2019-11-21 10:30:00,81.11,81.18,81.05,81.16,173412.0,73.811,73.8747,73.7564,73.8565,173412.0
2019-11-21 10:40:00,81.16,81.28,81.16,81.24,162582.0,73.8565,73.9657,73.8565,73.9293,162582.0
2019-11-21 10:50:00,81.25,81.28,81.19,81.28,95485.0,73.9384,73.9657,73.8838,73.9657,95485.0
2019-11-21 11:00:00,81.28,81.37,81.22,81.29,208687.0,73.9657,74.0477,73.9111,73.9748,208687.0
2019-11-21 11:10:00,81.28,81.28,81.16,81.18,92151.0,73.9657,73.9657,73.8565,73.8747,92151.0
2019-11-21 11:20:00,81.18,81.25,81.15,81.18,88532.0,73.8747,73.9384,73.8474,73.8747,88532.0
2019-11-21 11:30:00,81.19,81.23,81.13,81.15,75005.0,73.8838,73.9202,73.8292,73.8474,75005.0
2019-11-21 11:40:00,81.16,81.23,81.14,81.19,67240.0,73.8565,73.9202,73.8383,73.8838,67240.0
2019-11-21 11:50:00,81.19,81.19,81.11,81.14,103298.0,73.8838,73.8838,73.811,73.8383,103298.0
2019-11-21 12:00:00,81.14,81.27,81.13,81.26,222006.0,73.8383,73.9566,73.8292,73.9475,222006.0
2019-11-21 12:10:00,81.27,81.36,81.27,81.35,80493.0,73.9566,74.0386,73.9566,74.0295,80493.0
2019-11-21 12:20:00,81.34,81.37,81.29,81.32,72067.0,74.0204,74.0477,73.9748,74.0022,72067.0
2019-11-21 12:30:00,81.32,81.41,81.31,81.4,105877.0,74.0022,74.0841,73.9931,74.075,105877.0
2019-11-21 12:40:00,81.4,81.45,81.38,81.39,83650.0,74.075,74.1205,74.0568,74.0659,83650.0
2019-11-21 12:50:00,81.39,81.44,81.39,81.44,108167.0,74.0659,74.1114,74.0659,74.1114,108167.0
2019-11-21 13:00:00,81.44,81.49,81.43,81.48,79487.0,74.1114,74.1569,74.1023,74.1478,79487.0
2019-11-21 13:10:00,81.49,81.51,81.41,81.43,83854.0,74.1569,74.1751,74.0841,74.1023,83854.0
2019-11-21 13:20:00,81.44,81.44,81.38,81.42,54421.0,74.1114,74.1114,74.0568,74.0932,54421.0
2019-11-21 13:30:00,81.43,81.43,81.37,81.39,63578.0,74.1023,74.1023,74.0477,74.0659,63578.0
2019-11-21 13:40:00,81.39,81.41,81.36,81.4,88379.0,74.0659,74.0841,74.0386,74.075,88379.0
2019-11-21 13:50:00,81.41,81.43,81.35,81.36,40162.0,74.0841,74.1023,74.0295,74.0386,40162.0
2019-11-21 14:00:00,81.36,81.46,81.3,81.44,188825.0,74.0386,74.1296,73.9839,74.1114,188825.0
2019-11-21 14:10:00,81.44,81.44,81.4,81.43,43845.0,74.1114,74.1114,74.075,74.1023,43845.0
2019-11-21 14:20:00,81.44,81.45,81.39,81.4,72446.0,74.1114,74.1205,74.0659,74.075,72446.0
2019-11-21 14:30:00,81.4,81.43,81.38,81.42,65631.0,74.075,74.1023,74.0568,74.0932,65631.0
2019-11-21 14:40:00,81.42,81.44,81.4,81.44,45792.0,74.0932,74.1114,74.075,74.1114,45792.0
2019-11-21 14:50:00,81.43,81.44,81.39,81.41,47909.0,74.1023,74.1114,74.0659,74.0841,47909.0
2019-11-21 15:00:00,81.41,81.42,81.34,81.36,124121.0,74.0841,74.0932,74.0204,74.0386,124121.0
2019-11-21 15:10:00,81.36,81.38,81.33,81.34,74797.0,74.0386,74.0568,74.0113,74.0204,74797.0
2019-11-21 15:20:00,81.34,81.34,81.28,81.29,136628.0,74.0204,74.0204,73.9657,73.9748,136628.0
2019-11-21 15:30:00,81.29,81.31,81.2,81.22,158020.0,73.9748,73.9931,73.8929,73.9111,158020.0
2019-11-21 15:40:00,81.23,81.24,81.19,81.23,172510.0,73.9202,73.9293,73.8838,73.9202,172510.0
2019-11-21 15:50:00,81.22,81.26,81.12,81.23,610694.0,73.9111,73.9475,73.8201,73.9202,610694.0
2019-11-22 09:30:00,81.45,81.48,81.22,81.34,288013.0,74.1205,74.1478,73.9111,74.0204,288013.0
2019-11-22 09:40:00,81.33,81.48,81.26,81.46,268820.0,74.0113,74.1478,73.9475,74.1296,268820.0
2019-11-22 09:50:00,81.46,81.64,81.46,81.56,154880.0,74.1296,74.2934,74.1296,74.2206,154880.0
2019-11-22 10:00:00,81.55,81.58,81.5,81.53,182746.0,74.2115,74.2388,74.166,74.1933,182746.0
2019-11-22 10:10:00,81.53,81.53,81.34,81.37,231163.0,74.1933,74.1933,74.0204,74.0477,231163.0
2019-11-22 10:20:00,81.37,81.52,81.37,81.39,171515.0,74.0477,74.1842,74.0477,74.0659,171515.0
2019-11-22 10:30:00,81.39,81.43,81.36,81.39,208965.0,74.0659,74.1023,74.0386,74.0659,208965.0
2019-11-22 10:40:00,81.39,81.47,81.39,81.4,81352.0,74.0659,74.1387,74.0659,74.075,81352.0
2019-11-22 10:50:00,81.4,81.45,81.33,81.38,117637.0,74.075,74.1205,74.0113,74.0568,117637.0
2019-11-22 11:00:00,81.37,81.4,81.24,81.33,246783.0,74.0477,74.075,73.9293,74.0113,246783.0
2019-11-22 11:10:00,81.33,81.35,81.19,81.23,91864.0,74.0113,74.0295,73.8838,73.9202,91864.0
2019-11-22 11:20:00,81.23,81.28,81.22,81.27,58561.0,73.9202,73.9657,73.9111,73.9566,58561.0
2019-11-22 11:30:00,81.26,81.33,81.25,81.31,75704.0,73.9475,74.0113,73.9384,73.9931,75704.0
2019-11-22 11:40:00,81.32,81.41,81.32,81.4,58414.0,74.0022,74.0841,74.0022,74.075,58414.0
2019-11-22 11:50:00,81.4,81.43,81.37,81.37,96183.0,74.075,74.1023,74.0477,74.0477,96183.0
2019-11-22 12:00:00,81.37,81.43,81.36,81.42,48383.0,74.0477,74.1023,74.0386,74.0932,48383.0
2019-11-22 12:10:00,81.41,81.44,81.32,81.34,190648.0,74.0841,74.1114,74.0022,74.0204,190648.0
2019-11-22 12:20:00,81.33,81.38,81.32,81.37,41902.0,74.0113,74.0568,74.0022,74.0477,41902.0
2019-11-22 12:30:00,81.37,81.38,81.34,81.35,45696.0,74.0477,74.0568,74.0204,74.0295,45696.0
2019-11-22 12:40:00,81.35,81.38,81.35,81.38,37009.0,74.0295,74.0568,74.0295,74.0568,37009.0
2019-11-22 12:50:00,81.38,81.46,81.38,81.42,43554.0,74.0568,74.1296,74.0568,74.0932,43554.0
2019-11-22 13:00:00,81.42,81.48,81.41,81.47,33731.0,74.0932,74.1478,74.0841,74.1387,33731.0
2019-11-22 13:10:00,81.47,81.5,81.44,81.49,19784.0,74.1387,74.166,74.1114,74.1569,19784.0
2019-11-22 13:20:00,81.49,81.53,81.49,81.51,39996.0,74.1569,74.1933,74.1569,74.1751,39996.0
2019-11-22 13:30:00,81.52,81.56,81.52,81.53,38268.0,74.1842,74.2206,74.1842,74.1933,38268.0
2019-11-22 13:40:00,81.53,81.55,81.49,81.51,63801.0,74.1933,74.2115,74.1569,74.1751,63801.0
2019-11-22 13:50:00,81.51,81.53,81.45,81.51,68623.0,74.1751,74.1933,74.1205,74.1751,68623.0
2019-11-22 14:00:00,81.52,81.53,81.48,81.53,56697.0,74.1842,74.1933,74.1478,74.1933,56697.0
2019-11-22 14:10:00,81.53,81.56,81.51,81.56,44787.0,74.1933,74.2206,74.1751,74.2206,44787.0
2019-11-22 14:20:00,81.56,81.6,81.55,81.58,81389.0,74.2206,74.257,74.2115,74.2388,81389.0
2019-11-22 14:30:00,81.58,81.7,81.58,81.67,76820.0,74.2388,74.348,74.2388,74.3207,76820.0
2019-11-22 14:40:00,81.66,81.67,81.61,81.63,82650.0,74.3116,74.3207,74.2661,74.2843,82650.0
2019-11-22 14:50:00,81.64,81.64,81.6,81.62,49126.0,74.2934,74.2934,74.257,74.2752,49126.0
2019-11-22 15:00:00,81.62,81.63,81.58,81.62,49943.0,74.2752,74.2843,74.2388,74.2752,49943.0
2019-11-22 15:10:00,81.61,81.65,81.6,81.64,87847.0,74.2661,74.3025,74.257,74.2934,87847.0
2019-11-22 15:20:00,81.64,81.66,81.61,81.62,117418.0,74.2934,74.3116,74.2661,74.2752,117418.0
2019-11-22 15:30:00,81.61,81.63,81.59,81.59,151054.0,74.2661,74.2843,74.2479,74.2479,151054.0
2019-11-22 15:40:00,81.59,81.61,81.56,81.58,193130.0,74.2479,74.2661,74.2206,74.2388,193130.0
2019-11-22 15:50:00,81.57,81.69,81.53,81.66,680801.0,74.2297,74.3389,74.1933,74.3116,680801.0
2019-11-25 09:30:00,81.97,81.98,81.76,81.89,192940.0,74.5937,74.6028,74.4026,74.5209,192940.0
2019-11-25 09:40:00,81.89,82.05,81.89,82.04,483335.0,74.5209,74.6665,74.5209,74.6574,483335.0
2019-11-25 09:50:00,82.04,82.15,82.02,82.13,163948.0,74.6574,74.7575,74.6392,74.7393,163948.0
2019-11-25 10:00:00,82.14,82.25,82.12,82.23,165148.0,74.7484,74.8485,74.7302,74.8303,165148.0
2019-11-25 10:10:00,82.23,82.36,82.23,82.33,821217.0,74.8303,74.9486,74.8303,74.9213,821217.0
2019-11-25 10:20:00,82.34,82.41,82.27,82.41,244851.0,74.9304,74.9941,74.8667,74.9941,244851.0
2019-11-25 10:30:00,82.41,82.42,82.33,82.38,324522.0,74.9941,75.0032,74.9213,74.9668,324522.0
2019-11-25 10:40:00,82.39,82.4,82.33,82.36,288182.0,74.9759,74.985,74.9213,74.9486,288182.0
2019-11-25 10:50:00,82.35,82.38,82.28,82.29,175318.0,74.9395,74.9668,74.8758,74.8849,175318.0
2019-11-25 11:00:00,82.3,82.34,82.17,82.18,162577.0,74.894,74.9304,74.7757,74.7848,162577.0
2019-11-25 11:10:00,82.17,82.3,82.17,82.25,85636.0,74.7757,74.894,74.7757,74.8485,85636.0
2019-11-25 11:20:00,82.25,82.28,82.22,82.23,112772.0,74.8485,74.8758,74.8212,74.8303,112772.0
2019-11-25 11:30:00,82.23,82.27,82.16,82.26,402383.0,74.8303,74.8667,74.7666,74.8576,402383.0
2019-11-25 11:40:00,82.25,82.32,82.25,82.29,307378.0,74.8485,74.9122,74.8485,74.8849,307378.0
2019-11-25 11:50:00,82.29,82.31,82.26,82.27,112834.0,74.8849,74.9031,74.8576,74.8667,112834.0
2019-11-25 12:00:00,82.27,82.32,82.24,82.25,98722.0,74.8667,74.9122,74.8394,74.8485,98722.0
2019-11-25 12:10:00,82.25,82.29,82.23,82.27,122100.0,74.8485,74.8849,74.8303,74.8667,122100.0
2019-11-25 12:20:00,82.27,82.3,82.24,82.25,76848.0,74.8667,74.894,74.8394,74.8485,76848.0
2019-11-25 12:30:00,82.26,82.26,82.21,82.22,121699.0,74.8576,74.8576,74.8121,74.8212,121699.0
2019-11-25 12:40:00,82.23,82.24,82.19,82.24,91095.0,74.8303,74.8394,74.7939,74.8394,91095.0
2019-11-25 12:50:00,82.24,82.26,82.23,82.25,94829.0,74.8394,74.8576,74.8303,74.8485,94829.0
2019-11-25 13:00:00,82.24,82.31,82.24,82.28,42950.0,74.8394,74.9031,74.8394,74.8758,42950.0
2019-11-25 13:10:00,82.28,82.33,82.27,82.31,34952.0,74.8758,74.9213,74.8667,74.9031,34952.0
2019-11-25 13:20:00,82.32,82.33,82.27,82.27,41923.0,74.9122,74.9213,74.8667,74.8667,41923.0
2019-11-25 13:30:00,82.28,82.3,82.26,82.26,32703.0,74.8758,74.894,74.8576,74.8576,32703.0
2019-11-25 13:40:00,82.26,82.27,82.22,82.24,55297.0,74.8576,74.8667,74.8212,74.8394,55297.0
2019-11-25 13:50:00,82.24,82.25,82.2,82.22,91146.0,74.8394,74.8485,74.803,74.8212,91146.0
2019-11-25 14:00:00,82.22,82.22,82.15,82.15,39739.0,74.8212,74.8212,74.7575,74.7575,39739.0
2019-11-25 14:10:00,82.16,82.27,82.15,82.23,275464.0,74.7666,74.8667,74.7575,74.8303,275464.0
2019-11-25 14:20:00,82.23,82.24,82.2,82.21,63542.0,74.8303,74.8394,74.803,74.8121,63542.0
2019-11-25 14:30:00,82.21,82.23,82.17,82.21,123311.0,74.8121,74.8303,74.7757,74.8121,123311.0
2019-11-25 14:40:00,82.21,82.21,82.15,82.17,85977.0,74.8121,74.8121,74.7575,74.7757,85977.0
2019-11-25 14:50:00,82.18,82.19,82.14,82.15,43646.0,74.7848,74.7939,74.7484,74.7575,43646.0
2019-11-25 15:00:00,82.15,82.19,82.14,82.17,60161.0,74.7575,74.7939,74.7484,74.7757,60161.0
2019-11-25 15:10:00,82.16,82.22,82.16,82.22,125186.0,74.7666,74.8212,74.7666,74.8212,125186.0
2019-11-25 15:20:00,82.21,82.27,82.2,82.27,134382.0,74.8121,74.8667,74.803,74.8667,134382.0
2019-11-25 15:30:00,82.27,82.28,82.18,82.21,183415.0,74.8667,74.8758,74.7848,74.8121,183415.0
2019-11-25 15:40:00,82.21,82.24,82.18,82.2,244050.0,74.8121,74.8394,74.7848,74.803,244050.0
2019-11-25 15:50:00,82.2,82.29,82.18,82.26,823689.0,74.803,74.8849,74.7848,74.8576,823689.0
2019-11-26 09:30:00,82.34,82.38,82.18,82.31,312476.0,74.9304,74.9668,74.7848,74.9031,312476.0
2019-11-26 09:40:00,82.31,82.44,82.26,82.44,128447.0,74.9031,75.0214,74.8576,75.0214,128447.0
2019-11-26 09:50:00,82.43,82.5,82.39,82.45,111922.0,75.0123,75.076,74.9759,75.0305,111922.0
2019-11-26 10:00:00,82.45,82.52,82.39,82.42,179339.0,75.0305,75.0942,74.9759,75.0032,179339.0
2019-11-26 10:10:00,82.42,82.5,82.39,82.49,69607.0,75.0032,75.076,74.9759,75.0669,69607.0
2019-11-26 10:20:00,82.48,82.51,82.45,82.47,80847.0,75.0578,75.0851,75.0305,75.0487,80847.0
2019-11-26 10:30:00,82.46,82.48,82.41,82.41,35583.0,75.0396,75.0578,74.9941,74.9941,35583.0
2019-11-26 10:40:00,82.41,82.49,82.39,82.44,87582.0,74.9941,75.0669,74.9759,75.0214,87582.0
2019-11-26 10:50:00,82.45,82.48,82.41,82.47,47534.0,75.0305,75.0578,74.9941,75.0487,47534.0
2019-11-26 11:00:00,82.47,82.51,82.45,82.5,45102.0,75.0487,75.0851,75.0305,75.076,45102.0
2019-11-26 11:10:00,82.5,82.57,82.5,82.5,50262.0,75.076,75.1397,75.076,75.076,50262.0
2019-11-26 11:20:00,82.5,82.57,82.49,82.56,51316.0,75.076,75.1397,75.0669,75.1306,51316.0
2019-11-26 11:30:00,82.56,82.61,82.48,82.58,225403.0,75.1306,75.1761,75.0578,75.1488,225403.0
2019-11-26 11:40:00,82.57,82.6,82.53,82.56,106993.0,75.1397,75.167,75.1033,75.1306,106993.0
2019-11-26 11:50:00,82.57,82.61,82.56,82.58,38474.0,75.1397,75.1761,75.1306,75.1488,38474.0
2019-11-26 12:00:00,82.58,82.59,82.53,82.57,53023.0,75.1488,75.1579,75.1033,75.1397,53023.0
2019-11-26 12:10:00,82.57,82.65,82.57,82.62,74046.0,75.1397,75.2125,75.1397,75.1852,74046.0
2019-11-26 12:20:00,82.62,82.64,82.6,82.63,36552.0,75.1852,75.2034,75.167,75.1943,36552.0
2019-11-26 12:30:00,82.63,82.63,82.57,82.58,92412.0,75.1943,75.1943,75.1397,75.1488,92412.0
2019-11-26 12:40:00,82.58,82.59,82.53,82.55,115641.0,75.1488,75.1579,75.1033,75.1215,115641.0
2019-11-26 12:50:00,82.55,82.57,82.54,82.56,64563.0,75.1215,75.1397,75.1124,75.1306,64563.0
2019-11-26 13:00:00,82.55,82.56,82.49,82.52,51726.0,75.1215,75.1306,75.0669,75.0942,51726.0
2019-11-26 13:10:00,82.52,82.52,82.48,82.5,44205.0,75.0942,75.0942,75.0578,75.076,44205.0
2019-11-26 13:20:00,82.5,82.51,82.42,82.45,45444.0,75.076,75.0851,75.0032,75.0305,45444.0
2019-11-26 13:30:00,82.44,82.44,82.34,82.39,56212.0,75.0214,75.0214,74.9304,74.9759,56212.0
2019-11-26 13:40:00,82.39,82.39,82.32,82.33,51138.0,74.9759,74.9759,74.9122,74.9213,51138.0
2019-11-26 13:50:00,82.33,82.37,82.33,82.35,92557.0,74.9213,74.9577,74.9213,74.9395,92557.0
2019-11-26 14:00:00,82.35,82.42,82.34,82.42,46241.0,74.9395,75.0032,74.9304,75.0032,46241.0
2019-11-26 14:10:00,82.42,82.46,82.4,82.45,51246.0,75.0032,75.0396,74.985,75.0305,51246.0
2019-11-26 14:20:00,82.45,82.48,82.43,82.48,50292.0,75.0305,75.0578,75.0123,75.0578,50292.0
2019-11-26 14:30:00,82.48,82.51,82.47,82.5,44645.0,75.0578,75.0851,75.0487,75.076,44645.0
2019-11-26 14:40:00,82.51,82.51,82.45,82.49,55672.0,75.0851,75.0851,75.0305,75.0669,55672.0
2019-11-26 14:50:00,82.48,82.52,82.47,82.5,88097.0,75.0578,75.0942,75.0487,75.076,88097.0
2019-11-26 15:00:00,82.5,82.51,82.42,82.45,88351.0,75.076,75.0851,75.0032,75.0305,88351.0
2019-11-26 15:10:00,82.45,82.45,82.39,82.44,94186.0,75.0305,75.0305,74.9759,75.0214,94186.0
2019-11-26 15:20:00,82.43,82.45,82.39,82.43,113457.0,75.0123,75.0305,74.9759,75.0123,113457.0
2019-11-26 15:30:00,82.43,82.45,82.42,82.44,125221.0,75.0123,75.0305,75.0032,75.0214,125221.0
2019-11-26 15:40:00,82.45,82.54,82.43,82.54,303453.0,75.0305,75.1124,75.0123,75.1124,303453.0
2019-11-26 15:50:00,82.53,82.54,82.46,82.49,2206108.0,75.1033,75.1124,75.0396,75.0669,2206108.0
2019-11-27 09:30:00,82.44,82.44,82.21,82.24,369402.0,75.0214,75.0214,74.8121,74.8394,369402.0
2019-11-27 09:40:00,82.25,82.35,82.25,82.33,374135.0,74.8485,74.9395,74.8485,74.9213,374135.0
2019-11-27 09:50:00,82.33,82.39,82.29,82.38,123850.0,74.9213,74.9759,74.8849,74.9668,123850.0
2019-11-27 10:00:00,82.39,82.39,82.23,82.28,146555.0,74.9759,74.9759,74.8303,74.8758,146555.0
2019-11-27 10:10:00,82.28,82.33,82.26,82.28,98121.0,74.8758,74.9213,74.8576,74.8758,98121.0
2019-11-27 10:20:00,82.28,82.29,82.2,82.23,109265.0,74.8758,74.8849,74.803,74.8303,109265.0
2019-11-27 10:30:00,82.24,82.25,82.2,82.22,128612.0,74.8394,74.8485,74.803,74.8212,128612.0
2019-11-27 10:40:00,82.22,82.23,82.1,82.13,100614.0,74.8212,74.8303,74.712,74.7393,100614.0
2019-11-27 10:50:00,82.13,82.26,82.11,82.23,88840.0,74.7393,74.8576,74.7211,74.8303,88840.0
2019-11-27 11:00:00,82.23,82.31,82.19,82.31,52624.0,74.8303,74.9031,74.7939,74.9031,52624.0
2019-11-27 11:10:00,82.3,82.3,82.21,82.22,75523.0,74.894,74.894,74.8121,74.8212,75523.0
2019-11-27 11:20:00,82.23,82.24,82.17,82.24,38158.0,74.8303,74.8394,74.7757,74.8394,38158.0
2019-11-27 11:30:00,82.25,82.31,82.21,82.29,281060.0,74.8485,74.9031,74.8121,74.8849,281060.0
2019-11-27 11:40:00,82.3,82.33,82.28,82.33,31173.0,74.894,74.9213,74.8758,74.9213,31173.0
2019-11-27 11:50:00,82.32,82.32,82.26,82.27,63624.0,74.9122,74.9122,74.8576,74.8667,63624.0
2019-11-27 12:00:00,82.27,82.29,82.23,82.27,158193.0,74.8667,74.8849,74.8303,74.8667,158193.0
2019-11-27 12:10:00,82.27,82.28,82.23,82.27,63184.0,74.8667,74.8758,74.8303,74.8667,63184.0
2019-11-27 12:20:00,82.27,82.32,82.26,82.27,45098.0,74.8667,74.9122,74.8576,74.8667,45098.0
2019-11-27 12:30:00,82.27,82.28,82.24,82.28,41185.0,74.8667,74.8758,74.8394,74.8758,41185.0
2019-11-27 12:40:00,82.28,82.29,82.23,82.24,39779.0,74.8758,74.8849,74.8303,74.8394,39779.0
2019-11-27 12:50:00,82.24,82.31,82.22,82.28,84360.0,74.8394,74.9031,74.8212,74.8758,84360.0
2019-11-27 13:00:00,82.28,82.33,82.27,82.33,83349.0,74.8758,74.9213,74.8667,74.9213,83349.0
2019-11-27 13:10:00,82.33,82.44,82.32,82.42,176702.0,74.9213,75.0214,74.9122,75.0032,176702.0
2019-11-27 13:20:00,82.42,82.43,82.38,82.39,57695.0,75.0032,75.0123,74.9668,74.9759,57695.0
2019-11-27 13:30:00,82.39,82.44,82.38,82.43,187681.0,74.9759,75.0214,74.9668,75.0123,187681.0
2019-11-27 13:40:00,82.43,82.45,82.41,82.42,87313.0,75.0123,75.0305,74.9941,75.0032,87313.0
2019-11-27 13:50:00,82.42,82.45,82.38,82.4,121655.0,75.0032,75.0305,74.9668,74.985,121655.0
2019-11-27 14:00:00,82.39,82.4,82.35,82.35,103184.0,74.9759,74.985,74.9395,74.9395,103184.0
2019-11-27 14:10:00,82.36,82.38,82.33,82.34,76323.0,74.9486,74.9668,74.9213,74.9304,76323.0
2019-11-27 14:20:00,82.34,82.36,82.32,82.34,147969.0,74.9304,74.9486,74.9122,74.9304,147969.0
2019-11-27 14:30:00,82.33,82.36,82.32,82.36,68326.0,74.9213,74.9486,74.9122,74.9486,68326.0
2019-11-27 14:40:00,82.36,82.39,82.34,82.38,51540.0,74.9486,74.9759,74.9304,74.9668,51540.0
2019-11-27 14:50:00,82.37,82.38,82.34,82.37,79825.0,74.9577,74.9668,74.9304,74.9577,79825.0
2019-11-27 15:00:00,82.37,82.39,82.33,82.37,141446.0,74.9577,74.9759,74.9213,74.9577,141446.0
2019-11-27 15:10:00,82.37,82.39,82.35,82.39,75264.0,74.9577,74.9759,74.9395,74.9759,75264.0
2019-11-27 15:20:00,82.38,82.4,82.37,82.39,90357.0,74.9668,74.985,74.9577,74.9759,90357.0
2019-11-27 15:30:00,82.39,82.39,82.34,82.34,187812.0,74.9759,74.9759,74.9304,74.9304,187812.0
2019-11-27 15:40:00,82.34,82.37,82.3,82.33,363917.0,74.9304,74.9577,74.894,74.9213,363917.0
2019-11-27 15:50:00,82.33,82.43,82.32,82.41,1765512.0,74.9213,75.0123,74.9122,74.9941,1765512.0
2019-11-29 09:30:00,82.32,82.32,82.04,82.23,152447.0,74.9122,74.9122,74.6574,74.8303,152447.0
2019-11-29 09:40:00,82.23,82.23,81.99,82.03,893374.0,74.8303,74.8303,74.6119,74.6483,893374.0
2019-11-29 09:50:00,82.03,82.17,82.03,82.17,97983.0,74.6483,74.7757,74.6483,74.7757,97983.0
2019-11-29 10:00:00,82.17,82.26,82.15,82.23,104486.0,74.7757,74.8576,74.7575,74.8303,104486.0
2019-11-29 10:10:00,82.23,82.25,82.2,82.24,50014.0,74.8303,74.8485,74.803,74.8394,50014.0
2019-11-29 10:20:00,82.23,82.27,82.19,82.22,134276.0,74.8303,74.8667,74.7939,74.8212,134276.0
2019-11-29 10:30:00,82.22,82.25,82.19,82.21,66287.0,74.8212,74.8485,74.7939,74.8121,66287.0
2019-11-29 10:40:00,82.22,82.23,82.15,82.2,52255.0,74.8212,74.8303,74.7575,74.803,52255.0
2019-11-29 10:50:00,82.2,82.24,82.16,82.22,55968.0,74.803,74.8394,74.7666,74.8212,55968.0
2019-11-29 11:00:00,82.22,82.24,82.14,82.19,56569.0,74.8212,74.8394,74.7484,74.7939,56569.0
2019-11-29 11:10:00,82.19,82.19,82.13,82.13,46324.0,74.7939,74.7939,74.7393,74.7393,46324.0
2019-11-29 11:20:00,82.13,82.17,82.11,82.17,82787.0,74.7393,74.7757,74.7211,74.7757,82787.0
2019-11-29 11:30:00,82.16,82.2,82.11,82.19,82109.0,74.7666,74.803,74.7211,74.7939,82109.0
2019-11-29 11:40:00,82.19,82.21,82.15,82.15,56760.0,74.7939,74.8121,74.7575,74.7575,56760.0
2019-11-29 11:50:00,82.15,82.15,82.1,82.12,147177.0,74.7575,74.7575,74.712,74.7302,147177.0
2019-11-29 12:00:00,82.12,82.16,82.1,82.13,173459.0,74.7302,74.7666,74.712,74.7393,173459.0
2019-11-29 12:10:00,82.13,82.13,82.07,82.08,91828.0,74.7393,74.7393,74.6847,74.6938,91828.0
2019-11-29 12:20:00,82.08,82.16,82.08,82.08,101983.0,74.6938,74.7666,74.6938,74.6938,101983.0
2019-11-29 12:30:00,82.08,82.11,82.01,82.02,137133.0,74.6938,74.7211,74.6301,74.6392,137133.0
2019-11-29 12:40:00,82.02,82.02,81.94,81.96,307306.0,74.6392,74.6392,74.5664,74.5846,307306.0
2019-11-29 12:50:00,81.96,82.07,81.9,82.02,1535187.0,74.5846,74.6847,74.53,74.6392,1535187.0
2019-12-02 09:30:00,82.05,82.11,81.88,81.89,417082.0,74.6665,74.7211,74.5118,74.5209,417082.0
2019-12-02 09:40:00,81.88,82.1,81.84,82.08,401985.0,74.5118,74.712,74.4754,74.6938,401985.0
2019-12-02 09:50:00,82.08,82.15,82.04,82.1,220736.0,74.6938,74.7575,74.6574,74.712,220736.0
2019-12-02 10:00:00,82.1,82.1,81.56,81.63,1409047.0,74.712,74.712,74.2206,74.2843,1409047.0
2019-12-02 10:10:00,81.63,81.79,81.62,81.67,541387.0,74.2843,74.4299,74.2752,74.3207,541387.0
2019-12-02 10:20:00,81.67,81.69,81.56,81.63,253599.0,74.3207,74.3389,74.2206,74.2843,253599.0
2019-12-02 10:30:00,81.63,81.63,81.32,81.53,683537.0,74.2843,74.2843,74.0022,74.1933,683537.0
2019-12-02 10:40:00,81.52,81.68,81.51,81.52,196591.0,74.1842,74.3298,74.1751,74.1842,196591.0
2019-12-02 10:50:00,81.51,81.54,81.39,81.44,363448.0,74.1751,74.2024,74.0659,74.1114,363448.0
2019-12-02 11:00:00,81.44,81.49,81.38,81.44,127706.0,74.1114,74.1569,74.0568,74.1114,127706.0
2019-12-02 11:10:00,81.44,81.45,81.34,81.43,144922.0,74.1114,74.1205,74.0204,74.1023,144922.0
2019-12-02 11:20:00,81.43,81.52,81.41,81.41,242595.0,74.1023,74.1842,74.0841,74.0841,242595.0
2019-12-02 11:30:00,81.41,81.42,81.26,81.37,108764.0,74.0841,74.0932,73.9475,74.0477,108764.0
2019-12-02 11:40:00,81.38,81.4,81.31,81.37,89247.0,74.0568,74.075,73.9931,74.0477,89247.0
2019-12-02 11:50:00,81.37,81.44,81.36,81.42,223380.0,74.0477,74.1114,74.0386,74.0932,223380.0
2019-12-02 12:00:00,81.42,81.49,81.41,81.44,175168.0,74.0932,74.1569,74.0841,74.1114,175168.0
2019-12-02 12:10:00,81.44,81.48,81.37,81.39,94197.0,74.1114,74.1478,74.0477,74.0659,94197.0
2019-12-02 12:20:00,81.38,81.46,81.21,81.34,236835.0,74.0568,74.1296,73.902,74.0204,236835.0
2019-12-02 12:30:00,81.35,81.35,81.22,81.25,91976.0,74.0295,74.0295,73.9111,73.9384,91976.0
2019-12-02 12:40:00,81.24,81.3,81.17,81.17,102622.0,73.9293,73.9839,73.8656,73.8656,102622.0
2019-12-02 12:50:00,81.17,81.2,81.13,81.13,216515.0,73.8656,73.8929,73.8292,73.8292,216515.0
2019-12-02 13:00:00,81.12,81.29,81.12,81.28,125857.0,73.8201,73.9748,73.8201,73.9657,125857.0
2019-12-02 13:10:00,81.29,81.31,81.24,81.26,85140.0,73.9748,73.9931,73.9293,73.9475,85140.0
2019-12-02 13:20:00,81.27,81.28,81.24,81.24,84941.0,73.9566,73.9657,73.9293,73.9293,84941.0
2019-12-02 13:30:00,81.25,81.25,81.13,81.16,137227.0,73.9384,73.9384,73.8292,73.8565,137227.0
2019-12-02 13:40:00,81.15,81.29,81.15,81.28,98242.0,73.8474,73.9748,73.8474,73.9657,98242.0
2019-12-02 13:50:00,81.28,81.3,81.2,81.22,169024.0,73.9657,73.9839,73.8929,73.9111,169024.0
2019-12-02 14:00:00,81.21,81.26,81.19,81.25,95849.0,73.902,73.9475,73.8838,73.9384,95849.0
2019-12-02 14:10:00,81.26,81.3,81.25,81.27,159983.0,73.9475,73.9839,73.9384,73.9566,159983.0
2019-12-02 14:20:00,81.26,81.35,81.23,81.32,188971.0,73.9475,74.0295,73.9202,74.0022,188971.0
2019-12-02 14:30:00,81.32,81.36,81.29,81.31,87226.0,74.0022,74.0386,73.9748,73.9931,87226.0
2019-12-02 14:40:00,81.31,81.34,81.29,81.31,86088.0,73.9931,74.0204,73.9748,73.9931,86088.0
2019-12-02 14:50:00,81.31,81.32,81.23,81.25,50748.0,73.9931,74.0022,73.9202,73.9384,50748.0
2019-12-02 15:00:00,81.25,81.25,81.05,81.08,608552.0,73.9384,73.9384,73.7564,73.7837,608552.0
2019-12-02 15:10:00,81.07,81.11,81.03,81.1,693454.0,73.7746,73.811,73.7382,73.8019,693454.0
2019-12-02 15:20:00,81.1,81.1,80.9,80.93,1181009.0,73.8019,73.8019,73.6199,73.6472,1181009.0
2019-12-02 15:30:00,80.92,80.96,80.84,80.85,2121568.0,73.6381,73.6745,73.5653,73.5744,2121568.0
2019-12-02 15:40:00,80.85,80.93,80.82,80.87,1238816.0,73.5744,73.6472,73.5471,73.5926,1238816.0
2019-12-02 15:50:00,80.86,80.86,80.65,80.68,2266489.0,73.5835,73.5835,73.3924,73.4197,2266489.0
2019-12-03 09:30:00,79.84,79.84,79.52,79.59,1285377.0,72.6553,72.6553,72.3641,72.4278,1285377.0
2019-12-03 09:40:00,79.6,79.66,79.26,79.29,579076.0,72.4369,72.4915,72.1275,72.1548,579076.0
2019-12-03 09:50:00,79.29,79.6,79.26,79.6,571843.0,72.1548,72.4369,72.1275,72.4369,571843.0
2019-12-03 10:00:00,79.6,79.62,79.4,79.41,743092.0,72.4369,72.4551,72.2549,72.264,743092.0
2019-12-03 10:10:00,79.41,79.68,79.37,79.67,719632.0,72.264,72.5097,72.2276,72.5006,719632.0
2019-12-03 10:20:00,79.67,79.68,79.57,79.59,1153012.0,72.5006,72.5097,72.4096,72.4278,1153012.0
2019-12-03 10:30:00,79.58,79.75,79.55,79.69,652469.0,72.4187,72.5734,72.3914,72.5188,652469.0
2019-12-03 10:40:00,79.69,79.69,79.49,79.5,720437.0,72.5188,72.5188,72.3368,72.3459,720437.0
2019-12-03 10:50:00,79.51,79.6,79.43,79.56,237762.0,72.355,72.4369,72.2822,72.4005,237762.0
2019-12-03 11:00:00,79.56,79.6,79.48,79.59,233683.0,72.4005,72.4369,72.3277,72.4278,233683.0
2019-12-03 11:10:00,79.59,79.68,79.56,79.61,241525.0,72.4278,72.5097,72.4005,72.446,241525.0
2019-12-03 11:20:00,79.61,79.65,79.49,79.51,120287.0,72.446,72.4824,72.3368,72.355,120287.0
2019-12-03 11:30:00,79.5,79.62,79.44,79.61,283969.0,72.3459,72.4551,72.2913,72.446,283969.0
2019-12-03 11:40:00,79.63,79.67,79.58,79.59,140649.0,72.4642,72.5006,72.4187,72.4278,140649.0
2019-12-03 11:50:00,79.6,79.6,79.54,79.6,151123.0,72.4369,72.4369,72.3823,72.4369,151123.0
2019-12-03 12:00:00,79.6,79.62,79.54,79.61,113299.0,72.4369,72.4551,72.3823,72.446,113299.0
2019-12-03 12:10:00,79.61,79.63,79.54,79.58,126253.0,72.446,72.4642,72.3823,72.4187,126253.0
2019-12-03 12:20:00,79.58,79.65,79.58,79.61,101496.0,72.4187,72.4824,72.4187,72.446,101496.0
2019-12-03 12:30:00,79.62,79.63,79.55,79.61,77237.0,72.4551,72.4642,72.3914,72.446,77237.0
2019-12-03 12:40:00,79.61,79.61,79.48,79.53,201038.0,72.446,72.446,72.3277,72.3732,201038.0
2019-12-03 12:50:00,79.52,79.58,79.51,79.56,62512.0,72.3641,72.4187,72.355,72.4005,62512.0
2019-12-03 13:00:00,79.56,79.65,79.56,79.63,109600.0,72.4005,72.4824,72.4005,72.4642,109600.0
2019-12-03 13:10:00,79.62,79.7,79.62,79.68,64101.0,72.4551,72.5279,72.4551,72.5097,64101.0
2019-12-03 13:20:00,79.68,79.75,79.67,79.73,102656.0,72.5097,72.5734,72.5006,72.5552,102656.0
2019-12-03 13:30:00,79.73,79.8,79.72,79.79,79909.0,72.5552,72.6189,72.5461,72.6098,79909.0
2019-12-03 13:40:00,79.8,79.8,79.75,79.76,135328.0,72.6189,72.6189,72.5734,72.5825,135328.0
2019-12-03 13:50:00,79.76,79.81,79.72,79.77,104507.0,72.5825,72.628,72.5461,72.5916,104507.0
2019-12-03 14:00:00,79.76,79.83,79.76,79.77,99893.0,72.5825,72.6462,72.5825,72.5916,99893.0
2019-12-03 14:10:00,79.77,79.78,79.72,79.72,68201.0,72.5916,72.6007,72.5461,72.5461,68201.0
2019-12-03 14:20:00,79.72,79.72,79.67,79.7,201426.0,72.5461,72.5461,72.5006,72.5279,201426.0
2019-12-03 14:30:00,79.7,79.72,79.66,79.7,166799.0,72.5279,72.5461,72.4915,72.5279,166799.0
2019-12-03 14:40:00,79.7,79.74,79.69,79.71,181593.0,72.5279,72.5643,72.5188,72.537,181593.0
2019-12-03 14:50:00,79.71,79.73,79.67,79.7,305953.0,72.537,72.5552,72.5006,72.5279,305953.0
2019-12-03 15:00:00,79.7,79.72,79.6,79.61,1236943.0,72.5279,72.5461,72.4369,72.446,1236943.0
2019-12-03 15:10:00,79.61,79.68,79.59,79.63,977280.0,72.446,72.5097,72.4278,72.4642,977280.0
2019-12-03 15:20:00,79.63,79.84,79.62,79.83,892791.0,72.4642,72.6553,72.4551,72.6462,892791.0
2019-12-03 15:30:00,79.83,79.84,79.7,79.75,872178.0,72.6462,72.6553,72.5279,72.5734,872178.0
2019-12-03 15:40:00,79.75,79.85,79.72,79.85,908743.0,72.5734,72.6644,72.5461,72.6644,908743.0
2019-12-03 15:50:00,79.84,79.88,79.79,79.8,1713509.0,72.6553,72.6917,72.6098,72.6189,1713509.0
2019-12-04 09:30:00,80.23,80.6,80.21,80.5,412804.0,73.0102,73.3469,72.992,73.2559,412804.0
2019-12-04 09:40:00,80.51,80.69,80.51,80.68,701519.0,73.265,73.4288,73.265,73.4197,701519.0
2019-12-04 09:50:00,80.68,80.89,80.64,80.87,245786.0,73.4197,73.6108,73.3833,73.5926,245786.0
2019-12-04 10:00:00,80.87,80.9,80.72,80.85,203138.0,73.5926,73.6199,73.4561,73.5744,203138.0
2019-12-04 10:10:00,80.86,80.88,80.67,80.75,782946.0,73.5835,73.6017,73.4106,73.4834,782946.0
2019-12-04 10:20:00,80.75,80.82,80.65,80.68,199925.0,73.4834,73.5471,73.3924,73.4197,199925.0
2019-12-04 10:30:00,80.68,80.69,80.62,80.65,94664.0,73.4197,73.4288,73.3651,73.3924,94664.0
2019-12-04 10:40:00,80.65,80.68,80.58,80.61,122447.0,73.3924,73.4197,73.3287,73.356,122447.0
2019-12-04 10:50:00,80.62,80.67,80.59,80.67,188172.0,73.3651,73.4106,73.3378,73.4106,188172.0
2019-12-04 11:00:00,80.68,80.72,80.6,80.6,356326.0,73.4197,73.4561,73.3469,73.3469,356326.0
2019-12-04 11:10:00,80.6,80.63,80.56,80.58,169034.0,73.3469,73.3742,73.3105,73.3287,169034.0
2019-12-04 11:20:00,80.58,80.64,80.56,80.63,263911.0,73.3287,73.3833,73.3105,73.3742,263911.0
2019-12-04 11:30:00,80.63,80.74,80.63,80.7,101447.0,73.3742,73.4743,73.3742,73.4379,101447.0
2019-12-04 11:40:00,80.7,80.72,80.66,80.67,74366.0,73.4379,73.4561,73.4015,73.4106,74366.0
2019-12-04 11:50:00,80.67,80.68,80.62,80.62,76485.0,73.4106,73.4197,73.3651,73.3651,76485.0
2019-12-04 12:00:00,80.62,80.62,80.54,80.56,61644.0,73.3651,73.3651,73.2923,73.3105,61644.0
2019-12-04 12:10:00,80.55,80.59,80.53,80.56,148807.0,73.3014,73.3378,73.2832,73.3105,148807.0
2019-12-04 12:20:00,80.56,80.56,80.48,80.51,61668.0,73.3105,73.3105,73.2377,73.265,61668.0
2019-12-04 12:30:00,80.51,80.52,80.46,80.47,63877.0,73.265,73.2741,73.2195,73.2286,63877.0
2019-12-04 12:40:00,80.47,80.54,80.45,80.54,129806.0,73.2286,73.2923,73.2104,73.2923,129806.0
2019-12-04 12:50:00,80.54,80.55,80.51,80.55,48714.0,73.2923,73.3014,73.265,73.3014,48714.0
2019-12-04 13:00:00,80.55,80.57,80.51,80.56,47193.0,73.3014,73.3196,73.265,73.3105,47193.0
2019-12-04 13:10:00,80.56,80.57,80.51,80.57,41590.0,73.3105,73.3196,73.265,73.3196,41590.0
2019-12-04 13:20:00,80.57,80.61,80.56,80.61,43204.0,73.3196,73.356,73.3105,73.356,43204.0
2019-12-04 13:30:00,80.61,80.62,80.56,80.62,68239.0,73.356,73.3651,73.3105,73.3651,68239.0
2019-12-04 13:40:00,80.62,80.62,80.55,80.56,56980.0,73.3651,73.3651,73.3014,73.3105,56980.0
2019-12-04 13:50:00,80.56,80.58,80.53,80.55,73790.0,73.3105,73.3287,73.2832,73.3014,73790.0
2019-12-04 14:00:00,80.55,80.6,80.55,80.56,107918.0,73.3014,73.3469,73.3014,73.3105,107918.0
2019-12-04 14:10:00,80.57,80.6,80.56,80.59,59980.0,73.3196,73.3469,73.3105,73.3378,59980.0
2019-12-04 14:20:00,80.59,80.63,80.58,80.62,130464.0,73.3378,73.3742,73.3287,73.3651,130464.0
2019-12-04 14:30:00,80.62,80.63,80.57,80.57,160118.0,73.3651,73.3742,73.3196,73.3196,160118.0
2019-12-04 14:40:00,80.57,80.58,80.54,80.56,225074.0,73.3196,73.3287,73.2923,73.3105,225074.0
2019-12-04 14:50:00,80.56,80.6,80.54,80.55,308709.0,73.3105,73.3469,73.2923,73.3014,308709.0
2019-12-04 15:00:00,80.55,80.57,80.48,80.49,371872.0,73.3014,73.3196,73.2377,73.2468,371872.0
2019-12-04 15:10:00,80.49,80.51,80.48,80.48,138544.0,73.2468,73.265,73.2377,73.2377,138544.0
2019-12-04 15:20:00,80.48,80.5,80.41,80.41,516405.0,73.2377,73.2559,73.174,73.174,516405.0
2019-12-04 15:30:00,80.41,80.42,80.24,80.26,1169235.0,73.174,73.1831,73.0193,73.0375,1169235.0
2019-12-04 15:40:00,80.26,80.26,80.15,80.2,1272767.0,73.0375,73.0375,72.9374,72.9829,1272767.0
2019-12-04 15:50:00,80.19,80.2,80.04,80.08,3239706.0,72.9738,72.9829,72.8373,72.8737,3239706.0
2019-12-05 09:30:00,80.27,80.33,80.12,80.13,319948.0,73.0466,73.1012,72.9101,72.9192,319948.0
2019-12-05 09:40:00,80.13,80.15,80.01,80.03,474022.0,72.9192,72.9374,72.81,72.8282,474022.0
2019-12-05 09:50:00,80.03,80.1,79.94,79.98,212224.0,72.8282,72.8919,72.7463,72.7827,212224.0
2019-12-05 10:00:00,79.97,80.06,79.79,79.81,260787.0,72.7736,72.8555,72.6098,72.628,260787.0
2019-12-05 10:10:00,79.79,79.98,79.79,79.98,193324.0,72.6098,72.7827,72.6098,72.7827,193324.0
2019-12-05 10:20:00,79.98,80.04,79.95,80.04,219956.0,72.7827,72.8373,72.7554,72.8373,219956.0
2019-12-05 10:30:00,80.04,80.15,80.01,80.03,327236.0,72.8373,72.9374,72.81,72.8282,327236.0
2019-12-05 10:40:00,80.03,80.1,80.01,80.1,274347.0,72.8282,72.8919,72.81,72.8919,274347.0
2019-12-05 10:50:00,80.1,80.15,80.06,80.12,154677.0,72.8919,72.9374,72.8555,72.9101,154677.0
2019-12-05 11:00:00,80.12,80.17,80.05,80.15,342482.0,72.9101,72.9556,72.8464,72.9374,342482.0
2019-12-05 11:10:00,80.15,80.2,80.08,80.18,237055.0,72.9374,72.9829,72.8737,72.9647,237055.0
2019-12-05 11:20:00,80.18,80.18,80.09,80.14,161883.0,72.9647,72.9647,72.8828,72.9283,161883.0
2019-12-05 11:30:00,80.14,80.16,80.0,80.02,138029.0,72.9283,72.9465,72.8009,72.8191,138029.0
2019-12-05 11:40:00,80.02,80.04,79.96,80.03,78735.0,72.8191,72.8373,72.7645,72.8282,78735.0
2019-12-05 11:50:00,80.03,80.04,79.92,79.95,104872.0,72.8282,72.8373,72.7281,72.7554,104872.0
2019-12-05 12:00:00,79.95,80.01,79.94,79.97,75723.0,72.7554,72.81,72.7463,72.7736,75723.0
2019-12-05 12:10:00,79.97,79.99,79.94,79.96,65223.0,72.7736,72.7918,72.7463,72.7645,65223.0
2019-12-05 12:20:00,79.96,79.96,79.9,79.93,51139.0,72.7645,72.7645,72.7099,72.7372,51139.0
2019-12-05 12:30:00,79.93,79.94,79.89,79.93,47352.0,72.7372,72.7463,72.7008,72.7372,47352.0
2019-12-05 12:40:00,79.94,79.96,79.89,79.91,72840.0,72.7463,72.7645,72.7008,72.719,72840.0
2019-12-05 12:50:00,79.92,79.97,79.91,79.92,28551.0,72.7281,72.7736,72.719,72.7281,28551.0
2019-12-05 13:00:00,79.92,79.96,79.91,79.95,38372.0,72.7281,72.7645,72.719,72.7554,38372.0
2019-12-05 13:10:00,79.96,80.01,79.96,80.0,219051.0,72.7645,72.81,72.7645,72.8009,219051.0
2019-12-05 13:20:00,80.0,80.0,79.96,79.99,61940.0,72.8009,72.8009,72.7645,72.7918,61940.0
2019-12-05 13:30:00,79.99,80.08,79.98,80.06,98762.0,72.7918,72.8737,72.7827,72.8555,98762.0
2019-12-05 13:40:00,80.06,80.11,80.04,80.07,58628.0,72.8555,72.901,72.8373,72.8646,58628.0
2019-12-05 13:50:00,80.07,80.08,80.02,80.02,79081.0,72.8646,72.8737,72.8191,72.8191,79081.0
2019-12-05 14:00:00,80.02,80.05,80.01,80.05,85919.0,72.8191,72.8464,72.81,72.8464,85919.0
2019-12-05 14:10:00,80.06,80.1,80.05,80.07,95513.0,72.8555,72.8919,72.8464,72.8646,95513.0
2019-12-05 14:20:00,80.06,80.1,80.04,80.08,77541.0,72.8555,72.8919,72.8373,72.8737,77541.0
2019-12-05 14:30:00,80.08,80.09,80.03,80.07,254289.0,72.8737,72.8828,72.8282,72.8646,254289.0
2019-12-05 14:40:00,80.07,80.09,80.01,80.03,355493.0,72.8646,72.8828,72.81,72.8282,355493.0
2019-12-05 14:50:00,80.02,80.04,79.81,79.95,839874.0,72.8191,72.8373,72.628,72.7554,839874.0
2019-12-05 15:00:00,79.95,80.02,79.93,79.95,848924.0,72.7554,72.8191,72.7372,72.7554,848924.0
2019-12-05 15:10:00,79.95,80.03,79.95,80.03,841855.0,72.7554,72.8282,72.7554,72.8282,841855.0
2019-12-05 15:20:00,80.03,80.07,80.01,80.06,430735.0,72.8282,72.8646,72.81,72.8555,430735.0
2019-12-05 15:30:00,80.06,80.09,80.03,80.06,952553.0,72.8555,72.8828,72.8282,72.8555,952553.0
2019-12-05 15:40:00,80.06,80.08,80.02,80.03,865524.0,72.8555,72.8737,72.8191,72.8282,865524.0
2019-12-05 15:50:00,80.03,80.13,80.02,80.13,2611515.0,72.8282,72.9192,72.8191,72.9192,2611515.0
2019-12-06 09:30:00,80.89,81.09,80.86,80.98,787219.0,73.6108,73.7928,73.5835,73.6927,787219.0
2019-12-06 09:40:00,80.98,81.16,80.95,81.1,424426.0,73.6927,73.8565,73.6654,73.8019,424426.0
2019-12-06 09:50:00,81.09,81.16,81.04,81.15,254615.0,73.7928,73.8565,73.7473,73.8474,254615.0
2019-12-06 10:00:00,81.15,81.19,81.08,81.12,178510.0,73.8474,73.8838,73.7837,73.8201,178510.0
2019-12-06 10:10:00,81.13,81.22,81.07,81.12,666838.0,73.8292,73.9111,73.7746,73.8201,666838.0
2019-12-06 10:20:00,81.11,81.18,81.1,81.11,411080.0,73.811,73.8747,73.8019,73.811,411080.0
2019-12-06 10:30:00,81.12,81.19,81.03,81.07,259626.0,73.8201,73.8838,73.7382,73.7746,259626.0
2019-12-06 10:40:00,81.08,81.13,81.06,81.1,106872.0,73.7837,73.8292,73.7655,73.8019,106872.0
2019-12-06 10:50:00,81.11,81.18,81.09,81.14,134934.0,73.811,73.8747,73.7928,73.8383,134934.0
2019-12-06 11:00:00,81.14,81.23,81.12,81.12,172113.0,73.8383,73.9202,73.8201,73.8201,172113.0
2019-12-06 11:10:00,81.11,81.14,81.08,81.11,74701.0,73.811,73.8383,73.7837,73.811,74701.0
2019-12-06 11:20:00,81.12,81.21,81.11,81.2,37770.0,73.8201,73.902,73.811,73.8929,37770.0
2019-12-06 11:30:00,81.2,81.25,81.15,81.25,77940.0,73.8929,73.9384,73.8474,73.9384,77940.0
2019-12-06 11:40:00,81.25,81.26,81.13,81.13,87620.0,73.9384,73.9475,73.8292,73.8292,87620.0
2019-12-06 11:50:00,81.14,81.14,81.11,81.13,58109.0,73.8383,73.8383,73.811,73.8292,58109.0
2019-12-06 12:00:00,81.13,81.13,81.08,81.13,78654.0,73.8292,73.8292,73.7837,73.8292,78654.0
2019-12-06 12:10:00,81.12,81.17,81.11,81.16,44698.0,73.8201,73.8656,73.811,73.8565,44698.0
2019-12-06 12:20:00,81.16,81.19,81.13,81.18,39982.0,73.8565,73.8838,73.8292,73.8747,39982.0
2019-12-06 12:30:00,81.18,81.2,81.16,81.2,66785.0,73.8747,73.8929,73.8565,73.8929,66785.0
2019-12-06 12:40:00,81.21,81.21,81.18,81.18,67949.0,73.902,73.902,73.8747,73.8747,67949.0
2019-12-06 12:50:00,81.18,81.23,81.17,81.23,120053.0,73.8747,73.9202,73.8656,73.9202,120053.0
2019-12-06 13:00:00,81.22,81.23,81.17,81.17,124888.0,73.9111,73.9202,73.8656,73.8656,124888.0
2019-12-06 13:10:00,81.18,81.18,81.15,81.16,119166.0,73.8747,73.8747,73.8474,73.8565,119166.0
2019-12-06 13:20:00,81.16,81.17,81.13,81.15,126725.0,73.8565,73.8656,73.8292,73.8474,126725.0
2019-12-06 13:30:00,81.14,81.16,81.12,81.16,30669.0,73.8383,73.8565,73.8201,73.8565,30669.0
2019-12-06 13:40:00,81.16,81.16,81.12,81.13,266374.0,73.8565,73.8565,73.8201,73.8292,266374.0
2019-12-06 13:50:00,81.13,81.14,81.09,81.1,68110.0,73.8292,73.8383,73.7928,73.8019,68110.0
2019-12-06 14:00:00,81.1,81.1,81.05,81.06,114727.0,73.8019,73.8019,73.7564,73.7655,114727.0
2019-12-06 14:10:00,81.06,81.06,81.02,81.04,82919.0,73.7655,73.7655,73.7291,73.7473,82919.0
2019-12-06 14:20:00,81.04,81.11,81.03,81.11,52656.0,73.7473,73.811,73.7382,73.811,52656.0
2019-12-06 14:30:00,81.1,81.11,81.06,81.11,59502.0,73.8019,73.811,73.7655,73.811,59502.0
2019-12-06 14:40:00,81.11,81.14,81.1,81.11,60525.0,73.811,73.8383,73.8019,73.811,60525.0
2019-12-06 14:50:00,81.11,81.15,81.1,81.14,153674.0,73.811,73.8474,73.8019,73.8383,153674.0
2019-12-06 15:00:00,81.14,81.15,81.11,81.15,73955.0,73.8383,73.8474,73.811,73.8474,73955.0
2019-12-06 15:10:00,81.14,81.15,81.13,81.13,128343.0,73.8383,73.8474,73.8292,73.8292,128343.0
2019-12-06 15:20:00,81.13,81.16,81.11,81.15,233127.0,73.8292,73.8565,73.811,73.8474,233127.0
2019-12-06 15:30:00,81.15,81.17,81.12,81.16,230768.0,73.8474,73.8656,73.8201,73.8565,230768.0
2019-12-06 15:40:00,81.16,81.19,81.12,81.13,319781.0,73.8565,73.8838,73.8201,73.8292,319781.0
2019-12-06 15:50:00,81.12,81.14,81.07,81.1,944075.0,73.8201,73.8383,73.7746,73.8019,944075.0
2019-12-09 09:30:00,80.88,81.03,80.82,80.94,271591.0,73.6017,73.7382,73.5471,73.6563,271591.0
2019-12-09 09:40:00,80.93,80.98,80.9,80.98,141388.0,73.6472,73.6927,73.6199,73.6927,141388.0
2019-12-09 09:50:00,80.98,80.98,80.88,80.89,185779.0,73.6927,73.6927,73.6017,73.6108,185779.0
2019-12-09 10:00:00,80.88,81.01,80.86,81.01,119780.0,73.6017,73.72,73.5835,73.72,119780.0
2019-12-09 10:10:00,81.02,81.09,81.0,81.06,160949.0,73.7291,73.7928,73.7109,73.7655,160949.0
2019-12-09 10:20:00,81.06,81.09,81.03,81.05,59626.0,73.7655,73.7928,73.7382,73.7564,59626.0
2019-12-09 10:30:00,81.05,81.08,81.03,81.05,55967.0,73.7564,73.7837,73.7382,73.7564,55967.0
2019-12-09 10:40:00,81.05,81.05,80.99,81.03,89868.0,73.7564,73.7564,73.7018,73.7382,89868.0
2019-12-09 10:50:00,81.04,81.04,80.98,80.98,77922.0,73.7473,73.7473,73.6927,73.6927,77922.0
2019-12-09 11:00:00,80.98,80.99,80.93,80.96,89595.0,73.6927,73.7018,73.6472,73.6745,89595.0
2019-12-09 11:10:00,80.96,81.01,80.95,80.97,73491.0,73.6745,73.72,73.6654,73.6836,73491.0
2019-12-09 11:20:00,80.98,80.98,80.88,80.9,58843.0,73.6927,73.6927,73.6017,73.6199,58843.0
2019-12-09 11:30:00,80.91,80.96,80.89,80.93,122682.0,73.629,73.6745,73.6108,73.6472,122682.0
2019-12-09 11:40:00,80.94,80.95,80.91,80.94,71662.0,73.6563,73.6654,73.629,73.6563,71662.0
2019-12-09 11:50:00,80.94,80.94,80.87,80.87,78862.0,73.6563,73.6563,73.5926,73.5926,78862.0
2019-12-09 12:00:00,80.87,80.92,80.86,80.86,77590.0,73.5926,73.6381,73.5835,73.5835,77590.0
2019-12-09 12:10:00,80.86,80.9,80.85,80.9,49780.0,73.5835,73.6199,73.5744,73.6199,49780.0
2019-12-09 12:20:00,80.89,80.9,80.85,80.89,96561.0,73.6108,73.6199,73.5744,73.6108,96561.0
2019-12-09 12:30:00,80.89,80.92,80.85,80.91,43644.0,73.6108,73.6381,73.5744,73.629,43644.0
2019-12-09 12:40:00,80.91,80.92,80.84,80.85,48351.0,73.629,73.6381,73.5653,73.5744,48351.0
2019-12-09 12:50:00,80.85,80.87,80.81,80.87,61751.0,73.5744,73.5926,73.538,73.5926,61751.0
2019-12-09 13:00:00,80.87,80.89,80.85,80.87,61043.0,73.5926,73.6108,73.5744,73.5926,61043.0
2019-12-09 13:10:00,80.87,80.88,80.83,80.85,52218.0,73.5926,73.6017,73.5562,73.5744,52218.0
2019-12-09 13:20:00,80.85,80.87,80.83,80.86,49586.0,73.5744,73.5926,73.5562,73.5835,49586.0
2019-12-09 13:30:00,80.86,80.87,80.84,80.86,37161.0,73.5835,73.5926,73.5653,73.5835,37161.0
2019-12-09 13:40:00,80.86,80.89,80.84,80.88,129726.0,73.5835,73.6108,73.5653,73.6017,129726.0
2019-12-09 13:50:00,80.88,80.9,80.86,80.88,80486.0,73.6017,73.6199,73.5835,73.6017,80486.0
2019-12-09 14:00:00,80.88,80.88,80.77,80.81,214770.0,73.6017,73.6017,73.5016,73.538,214770.0
2019-12-09 14:10:00,80.8,80.81,80.76,80.8,113906.0,73.5289,73.538,73.4925,73.5289,113906.0
2019-12-09 14:20:00,80.8,80.83,80.79,80.8,64153.0,73.5289,73.5562,73.5198,73.5289,64153.0
2019-12-09 14:30:00,80.8,80.84,80.79,80.84,86463.0,73.5289,73.5653,73.5198,73.5653,86463.0
2019-12-09 14:40:00,80.83,80.84,80.81,80.81,317691.0,73.5562,73.5653,73.538,73.538,317691.0
2019-12-09 14:50:00,80.82,80.85,80.81,80.83,214280.0,73.5471,73.5744,73.538,73.5562,214280.0
2019-12-09 15:00:00,80.84,80.84,80.78,80.8,116123.0,73.5653,73.5653,73.5107,73.5289,116123.0
2019-12-09 15:10:00,80.8,80.84,80.78,80.83,186233.0,73.5289,73.5653,73.5107,73.5562,186233.0
2019-12-09 15:20:00,80.83,80.89,80.82,80.88,188192.0,73.5562,73.6108,73.5471,73.6017,188192.0
2019-12-09 15:30:00,80.88,80.88,80.81,80.82,204309.0,73.6017,73.6017,73.538,73.5471,204309.0
2019-12-09 15:40:00,80.82,80.88,80.81,80.87,181755.0,73.5471,73.6017,73.538,73.5926,181755.0
2019-12-09 15:50:00,80.87,80.9,80.81,80.81,571960.0,73.5926,73.6199,73.538,73.538,571960.0
2019-12-10 09:30:00,80.79,80.8,80.56,80.64,529778.0,73.5198,73.5289,73.3105,73.3833,529778.0
2019-12-10 09:40:00,80.64,80.7,80.58,80.62,222768.0,73.3833,73.4379,73.3287,73.3651,222768.0
2019-12-10 09:50:00,80.63,80.77,80.61,80.67,217408.0,73.3742,73.5016,73.356,73.4106,217408.0
2019-12-10 10:00:00,80.68,80.77,80.66,80.76,67021.0,73.4197,73.5016,73.4015,73.4925,67021.0
2019-12-10 10:10:00,80.75,80.83,80.74,80.82,76790.0,73.4834,73.5562,73.4743,73.5471,76790.0
2019-12-10 10:20:00,80.82,80.97,80.81,80.93,199027.0,73.5471,73.6836,73.538,73.6472,199027.0
2019-12-10 10:30:00,80.93,80.94,80.87,80.87,135240.0,73.6472,73.6563,73.5926,73.5926,135240.0
2019-12-10 10:40:00,80.88,80.91,80.84,80.85,69487.0,73.6017,73.629,73.5653,73.5744,69487.0
2019-12-10 10:50:00,80.85,80.97,80.82,80.97,148988.0,73.5744,73.6836,73.5471,73.6836,148988.0
2019-12-10 11:00:00,80.97,81.03,80.77,80.93,411282.0,73.6836,73.7382,73.5016,73.6472,411282.0
2019-12-10 11:10:00,80.92,80.94,80.81,80.84,181626.0,73.6381,73.6563,73.538,73.5653,181626.0
2019-12-10 11:20:00,80.82,80.86,80.8,80.83,91371.0,73.5471,73.5835,73.5289,73.5562,91371.0
2019-12-10 11:30:00,80.84,80.88,80.79,80.8,82355.0,73.5653,73.6017,73.5198,73.5289,82355.0
2019-12-10 11:40:00,80.8,80.85,80.79,80.81,44936.0,73.5289,73.5744,73.5198,73.538,44936.0
2019-12-10 11:50:00,80.82,80.83,80.76,80.76,64971.0,73.5471,73.5562,73.4925,73.4925,64971.0
2019-12-10 12:00:00,80.77,80.8,80.75,80.79,77231.0,73.5016,73.5289,73.4834,73.5198,77231.0
2019-12-10 12:10:00,80.79,80.81,80.77,80.81,45202.0,73.5198,73.538,73.5016,73.538,45202.0
2019-12-10 12:20:00,80.81,80.82,80.72,80.72,85892.0,73.538,73.5471,73.4561,73.4561,85892.0
2019-12-10 12:30:00,80.72,80.78,80.72,80.74,51170.0,73.4561,73.5107,73.4561,73.4743,51170.0
2019-12-10 12:40:00,80.73,80.75,80.71,80.71,74073.0,73.4652,73.4834,73.447,73.447,74073.0
2019-12-10 12:50:00,80.71,80.8,80.7,80.77,112757.0,73.447,73.5289,73.4379,73.5016,112757.0
2019-12-10 13:00:00,80.76,80.79,80.7,80.7,32114.0,73.4925,73.5198,73.4379,73.4379,32114.0
2019-12-10 13:10:00,80.71,80.83,80.67,80.82,1947534.0,73.447,73.5562,73.4106,73.5471,1947534.0
2019-12-10 13:20:00,80.82,80.85,80.82,80.84,187970.0,73.5471,73.5744,73.5471,73.5653,187970.0
2019-12-10 13:30:00,80.84,80.87,80.83,80.86,214225.0,73.5653,73.5926,73.5562,73.5835,214225.0
2019-12-10 13:40:00,80.85,80.88,80.83,80.84,45922.0,73.5744,73.6017,73.5562,73.5653,45922.0
2019-12-10 13:50:00,80.84,80.87,80.81,80.83,46159.0,73.5653,73.5926,73.538,73.5562,46159.0
2019-12-10 14:00:00,80.83,80.92,80.81,80.9,378557.0,73.5562,73.6381,73.538,73.6199,378557.0
2019-12-10 14:10:00,80.89,80.93,80.88,80.91,79782.0,73.6108,73.6472,73.6017,73.629,79782.0
2019-12-10 14:20:00,80.9,80.9,80.83,80.83,61346.0,73.6199,73.6199,73.5562,73.5562,61346.0
2019-12-10 14:30:00,80.83,80.86,80.8,80.81,51058.0,73.5562,73.5835,73.5289,73.538,51058.0
2019-12-10 14:40:00,80.8,80.82,80.78,80.81,100554.0,73.5289,73.5471,73.5107,73.538,100554.0
2019-12-10 14:50:00,80.81,80.85,80.81,80.81,72003.0,73.538,73.5744,73.538,73.538,72003.0
2019-12-10 15:00:00,80.82,80.83,80.75,80.76,114303.0,73.5471,73.5562,73.4834,73.4925,114303.0
2019-12-10 15:10:00,80.76,80.83,80.75,80.78,151437.0,73.4925,73.5562,73.4834,73.5107,151437.0
2019-12-10 15:20:00,80.78,80.78,80.72,80.72,153937.0,73.5107,73.5107,73.4561,73.4561,153937.0
2019-12-10 15:30:00,80.73,80.73,80.58,80.66,284130.0,73.4652,73.4652,73.3287,73.4015,284130.0
2019-12-10 15:40:00,80.65,80.71,80.64,80.7,433648.0,73.3924,73.447,73.3833,73.4379,433648.0
2019-12-10 15:50:00,80.7,80.7,80.61,80.7,1004360.0,73.4379,73.4379,73.356,73.4379,1004360.0
2019-12-11 09:30:00,80.78,80.87,80.63,80.86,245430.0,73.5107,73.5926,73.3742,73.5835,245430.0
2019-12-11 09:40:00,80.85,80.93,80.84,80.93,424379.0,73.5744,73.6472,73.5653,73.6472,424379.0
2019-12-11 09:50:00,80.93,80.99,80.9,80.98,121989.0,73.6472,73.7018,73.6199,73.6927,121989.0
2019-12-11 10:00:00,80.97,80.99,80.91,80.92,102519.0,73.6836,73.7018,73.629,73.6381,102519.0
2019-12-11 10:10:00,80.92,80.93,80.81,80.82,213511.0,73.6381,73.6472,73.538,73.5471,213511.0
2019-12-11 10:20:00,80.82,80.86,80.79,80.84,336848.0,73.5471,73.5835,73.5198,73.5653,336848.0
2019-12-11 10:30:00,80.83,80.84,80.76,80.77,288484.0,73.5562,73.5653,73.4925,73.5016,288484.0
2019-12-11 10:40:00,80.77,80.81,80.68,80.68,194622.0,73.5016,73.538,73.4197,73.4197,194622.0
2019-12-11 10:50:00,80.68,80.71,80.64,80.66,133007.0,73.4197,73.447,73.3833,73.4015,133007.0
2019-12-11 11:00:00,80.65,80.69,80.58,80.67,120167.0,73.3924,73.4288,73.3287,73.4106,120167.0
2019-12-11 11:10:00,80.67,80.76,80.66,80.76,214098.0,73.4106,73.4925,73.4015,73.4925,214098.0
2019-12-11 11:20:00,80.77,80.78,80.72,80.77,90285.0,73.5016,73.5107,73.4561,73.5016,90285.0
2019-12-11 11:30:00,80.77,80.79,80.75,80.79,101372.0,73.5016,73.5198,73.4834,73.5198,101372.0
2019-12-11 11:40:00,80.79,80.84,80.78,80.83,162133.0,73.5198,73.5653,73.5107,73.5562,162133.0
2019-12-11 11:50:00,80.82,80.85,80.79,80.81,83639.0,73.5471,73.5744,73.5198,73.538,83639.0
2019-12-11 12:00:00,80.81,80.85,80.8,80.84,65283.0,73.538,73.5744,73.5289,73.5653,65283.0
2019-12-11 12:10:00,80.84,80.86,80.76,80.86,54078.0,73.5653,73.5835,73.4925,73.5835,54078.0
2019-12-11 12:20:00,80.85,80.87,80.81,80.86,93549.0,73.5744,73.5926,73.538,73.5835,93549.0
2019-12-11 12:30:00,80.86,80.87,80.8,80.83,161607.0,73.5835,73.5926,73.5289,73.5562,161607.0
2019-12-11 12:40:00,80.82,80.91,80.81,80.91,181001.0,73.5471,73.629,73.538,73.629,181001.0
2019-12-11 12:50:00,80.9,80.92,80.88,80.91,57872.0,73.6199,73.6381,73.6017,73.629,57872.0
2019-12-11 13:00:00,80.91,80.92,80.88,80.91,121797.0,73.629,73.6381,73.6017,73.629,121797.0
2019-12-11 13:10:00,80.91,80.95,80.9,80.95,41718.0,73.629,73.6654,73.6199,73.6654,41718.0
2019-12-11 13:20:00,80.95,81.02,80.93,80.99,270331.0,73.6654,73.7291,73.6472,73.7018,270331.0
2019-12-11 13:30:00,80.98,81.0,80.92,80.92,78086.0,73.6927,73.7109,73.6381,73.6381,78086.0
2019-12-11 13:40:00,80.92,80.95,80.9,80.94,131434.0,73.6381,73.6654,73.6199,73.6563,131434.0
2019-12-11 13:50:00,80.94,80.99,80.93,80.99,111012.0,73.6563,73.7018,73.6472,73.7018,111012.0
2019-12-11 14:00:00,80.99,81.08,80.96,81.04,332413.0,73.7018,73.7837,73.6745,73.7473,332413.0
2019-12-11 14:10:00,81.05,81.12,81.01,81.09,298217.0,73.7564,73.8201,73.72,73.7928,298217.0
2019-12-11 14:20:00,81.1,81.12,81.06,81.07,58561.0,73.8019,73.8201,73.7655,73.7746,58561.0
2019-12-11 14:30:00,81.07,81.14,81.05,81.11,73240.0,73.7746,73.8383,73.7564,73.811,73240.0
2019-12-11 14:40:00,81.11,81.18,81.07,81.15,439784.0,73.811,73.8747,73.7746,73.8474,439784.0
2019-12-11 14:50:00,81.15,81.2,81.11,81.2,366519.0,73.8474,73.8929,73.811,73.8929,366519.0
2019-12-11 15:00:00,81.2,81.21,81.13,81.18,102026.0,73.8929,73.902,73.8292,73.8747,102026.0
2019-12-11 15:10:00,81.19,81.19,81.1,81.13,169391.0,73.8838,73.8838,73.8019,73.8292,169391.0
2019-12-11 15:20:00,81.13,81.2,81.12,81.17,89911.0,73.8292,73.8929,73.8201,73.8656,89911.0
2019-12-11 15:30:00,81.18,81.22,81.15,81.15,153378.0,73.8747,73.9111,73.8474,73.8474,153378.0
2019-12-11 15:40:00,81.15,81.17,81.09,81.1,407243.0,73.8474,73.8656,73.7928,73.8019,407243.0
2019-12-11 15:50:00,81.1,81.28,81.1,81.21,792958.0,73.8019,73.9657,73.8019,73.902,792958.0
2019-12-12 09:30:00,81.25,81.75,81.04,81.7,795675.0,73.9384,74.3935,73.7473,74.348,795675.0
2019-12-12 09:40:00,81.71,81.79,81.63,81.72,646825.0,74.3571,74.4299,74.2843,74.3662,646825.0
2019-12-12 09:50:00,81.73,81.9,81.7,81.89,503508.0,74.3753,74.53,74.348,74.5209,503508.0
2019-12-12 10:00:00,81.89,82.14,81.88,82.05,1230331.0,74.5209,74.7484,74.5118,74.6665,1230331.0
2019-12-12 10:10:00,82.06,82.19,82.03,82.14,565485.0,74.6756,74.7939,74.6483,74.7484,565485.0
2019-12-12 10:20:00,82.14,82.19,82.06,82.08,357546.0,74.7484,74.7939,74.6756,74.6938,357546.0
2019-12-12 10:30:00,82.09,82.14,82.01,82.05,391321.0,74.7029,74.7484,74.6301,74.6665,391321.0
2019-12-12 10:40:00,82.06,82.08,81.85,81.88,376418.0,74.6756,74.6938,74.4845,74.5118,376418.0
2019-12-12 10:50:00,81.88,82.1,81.88,82.05,206335.0,74.5118,74.712,74.5118,74.6665,206335.0
2019-12-12 11:00:00,82.06,82.08,81.96,82.0,240422.0,74.6756,74.6938,74.5846,74.621,240422.0
2019-12-12 11:10:00,82.0,82.03,81.91,81.92,79137.0,74.621,74.6483,74.5391,74.5482,79137.0
2019-12-12 11:20:00,81.92,81.94,81.78,81.79,304103.0,74.5482,74.5664,74.4208,74.4299,304103.0
2019-12-12 11:30:00,81.78,81.89,81.77,81.86,92442.0,74.4208,74.5209,74.4117,74.4936,92442.0
2019-12-12 11:40:00,81.86,81.86,81.74,81.74,107104.0,74.4936,74.4936,74.3844,74.3844,107104.0
2019-12-12 11:50:00,81.74,81.79,81.56,81.7,214180.0,74.3844,74.4299,74.2206,74.348,214180.0
2019-12-12 12:00:00,81.7,81.7,81.63,81.69,116604.0,74.348,74.348,74.2843,74.3389,116604.0
2019-12-12 12:10:00,81.69,81.69,81.56,81.6,111731.0,74.3389,74.3389,74.2206,74.257,111731.0
2019-12-12 12:20:00,81.61,81.61,81.5,81.55,199471.0,74.2661,74.2661,74.166,74.2115,199471.0
2019-12-12 12:30:00,81.56,81.74,81.55,81.73,119757.0,74.2206,74.3844,74.2115,74.3753,119757.0
2019-12-12 12:40:00,81.73,81.77,81.72,81.76,162871.0,74.3753,74.4117,74.3662,74.4026,162871.0
2019-12-12 12:50:00,81.76,81.79,81.62,81.64,189992.0,74.4026,74.4299,74.2752,74.2934,189992.0
2019-12-12 13:00:00,81.64,81.72,81.62,81.67,150026.0,74.2934,74.3662,74.2752,74.3207,150026.0
2019-12-12 13:10:00,81.67,81.76,81.67,81.73,133884.0,74.3207,74.4026,74.3207,74.3753,133884.0
2019-12-12 13:20:00,81.73,81.74,81.64,81.66,81005.0,74.3753,74.3844,74.2934,74.3116,81005.0
2019-12-12 13:30:00,81.65,81.67,81.57,81.57,62461.0,74.3025,74.3207,74.2297,74.2297,62461.0
2019-12-12 13:40:00,81.57,81.62,81.53,81.53,74155.0,74.2297,74.2752,74.1933,74.1933,74155.0
2019-12-12 13:50:00,81.54,81.6,81.53,81.6,53314.0,74.2024,74.257,74.1933,74.257,53314.0
2019-12-12 14:00:00,81.6,81.66,81.54,81.65,83052.0,74.257,74.3116,74.2024,74.3025,83052.0
2019-12-12 14:10:00,81.65,81.69,81.57,81.66,111869.0,74.3025,74.3389,74.2297,74.3116,111869.0
2019-12-12 14:20:00,81.66,81.66,81.56,81.61,177590.0,74.3116,74.3116,74.2206,74.2661,177590.0
2019-12-12 14:30:00,81.62,82.05,81.59,81.86,1481077.0,74.2752,74.6665,74.2479,74.4936,1481077.0
2019-12-12 14:40:00,81.87,81.95,81.8,81.83,299270.0,74.5027,74.5755,74.439,74.4663,299270.0
2019-12-12 14:50:00,81.83,81.95,81.77,81.9,185625.0,74.4663,74.5755,74.4117,74.53,185625.0
2019-12-12 15:00:00,81.9,81.98,81.9,81.92,204723.0,74.53,74.6028,74.53,74.5482,204723.0
2019-12-12 15:10:00,81.92,81.95,81.86,81.93,194976.0,74.5482,74.5755,74.4936,74.5573,194976.0
2019-12-12 15:20:00,81.94,82.03,81.91,82.02,355313.0,74.5664,74.6483,74.5391,74.6392,355313.0
2019-12-12 15:30:00,82.02,82.03,81.91,81.98,303481.0,74.6392,74.6483,74.5391,74.6028,303481.0
2019-12-12 15:40:00,81.97,82.05,81.95,82.04,630594.0,74.5937,74.6665,74.5755,74.6574,630594.0
2019-12-12 15:50:00,82.05,82.07,81.91,81.92,1806877.0,74.6665,74.6847,74.5391,74.5482,1806877.0
2019-12-13 09:30:00,81.89,81.96,81.61,81.8,420632.0,74.5209,74.5846,74.2661,74.439,420632.0
2019-12-13 09:40:00,81.81,81.88,81.69,81.77,346231.0,74.4481,74.5118,74.3389,74.4117,346231.0
2019-12-13 09:50:00,81.77,81.96,81.74,81.89,362927.0,74.4117,74.5846,74.3844,74.5209,362927.0
2019-12-13 10:00:00,81.89,82.54,81.81,82.46,1124671.0,74.5209,75.1124,74.4481,75.0396,1124671.0
2019-12-13 10:10:00,82.46,82.52,82.3,82.47,682910.0,75.0396,75.0942,74.894,75.0487,682910.0
2019-12-13 10:20:00,82.46,82.49,82.27,82.29,1038524.0,75.0396,75.0669,74.8667,74.8849,1038524.0
2019-12-13 10:30:00,82.29,82.29,81.77,81.85,1015126.0,74.8849,74.8849,74.4117,74.4845,1015126.0
2019-12-13 10:40:00,81.84,82.1,81.84,81.96,634287.0,74.4754,74.712,74.4754,74.5846,634287.0
2019-12-13 10:50:00,81.98,81.98,81.75,81.76,438376.0,74.6028,74.6028,74.3935,74.4026,438376.0
2019-12-13 11:00:00,81.77,81.83,81.7,81.83,323639.0,74.4117,74.4663,74.348,74.4663,323639.0
2019-12-13 11:10:00,81.83,81.9,81.62,81.62,233140.0,74.4663,74.53,74.2752,74.2752,233140.0
2019-12-13 11:20:00,81.62,81.62,81.44,81.48,399644.0,74.2752,74.2752,74.1114,74.1478,399644.0
2019-12-13 11:30:00,81.48,81.64,81.45,81.6,192073.0,74.1478,74.2934,74.1205,74.257,192073.0
2019-12-13 11:40:00,81.59,81.69,81.56,81.64,119550.0,74.2479,74.3389,74.2206,74.2934,119550.0
2019-12-13 11:50:00,81.65,81.73,81.63,81.72,141860.0,74.3025,74.3753,74.2843,74.3662,141860.0
2019-12-13 12:00:00,81.72,81.75,81.66,81.69,184168.0,74.3662,74.3935,74.3116,74.3389,184168.0
2019-12-13 12:10:00,81.69,81.69,81.57,81.61,119126.0,74.3389,74.3389,74.2297,74.2661,119126.0
2019-12-13 12:20:00,81.61,81.7,81.58,81.69,110811.0,74.2661,74.348,74.2388,74.3389,110811.0
2019-12-13 12:30:00,81.69,81.7,81.64,81.67,198420.0,74.3389,74.348,74.2934,74.3207,198420.0
2019-12-13 12:40:00,81.68,81.69,81.56,81.56,132465.0,74.3298,74.3389,74.2206,74.2206,132465.0
2019-12-13 12:50:00,81.56,81.68,81.53,81.68,121647.0,74.2206,74.3298,74.1933,74.3298,121647.0
2019-12-13 13:00:00,81.68,81.68,81.63,81.64,56004.0,74.3298,74.3298,74.2843,74.2934,56004.0
2019-12-13 13:10:00,81.65,81.65,81.61,81.62,68967.0,74.3025,74.3025,74.2661,74.2752,68967.0
2019-12-13 13:20:00,81.63,81.66,81.62,81.64,29428.0,74.2843,74.3116,74.2752,74.2934,29428.0
2019-12-13 13:30:00,81.63,81.69,81.61,81.67,208307.0,74.2843,74.3389,74.2661,74.3207,208307.0
2019-12-13 13:40:00,81.67,81.69,81.6,81.64,42076.0,74.3207,74.3389,74.257,74.2934,42076.0
2019-12-13 13:50:00,81.65,81.71,81.64,81.68,96427.0,74.3025,74.3571,74.2934,74.3298,96427.0
2019-12-13 14:00:00,81.69,81.72,81.64,81.7,97022.0,74.3389,74.3662,74.2934,74.348,97022.0
2019-12-13 14:10:00,81.7,81.71,81.67,81.68,51379.0,74.348,74.3571,74.3207,74.3298,51379.0
2019-12-13 14:20:00,81.68,81.69,81.64,81.66,43074.0,74.3298,74.3389,74.2934,74.3116,43074.0
2019-12-13 14:30:00,81.66,81.67,81.58,81.62,60621.0,74.3116,74.3207,74.2388,74.2752,60621.0
2019-12-13 14:40:00,81.62,81.66,81.61,81.64,68957.0,74.2752,74.3116,74.2661,74.2934,68957.0
2019-12-13 14:50:00,81.64,81.68,81.62,81.67,116341.0,74.2934,74.3298,74.2752,74.3207,116341.0
2019-12-13 15:00:00,81.67,81.69,81.62,81.63,252617.0,74.3207,74.3389,74.2752,74.2843,252617.0
2019-12-13 15:10:00,81.64,81.68,81.62,81.66,153038.0,74.2934,74.3298,74.2752,74.3116,153038.0
2019-12-13 15:20:00,81.67,81.7,81.65,81.67,282296.0,74.3207,74.348,74.3025,74.3207,282296.0
2019-12-13 15:30:00,81.67,81.74,81.67,81.73,141508.0,74.3207,74.3844,74.3207,74.3753,141508.0
2019-12-13 15:40:00,81.73,81.77,81.7,81.71,136360.0,74.3753,74.4117,74.348,74.3571,136360.0
2019-12-13 15:50:00,81.72,81.79,81.68,81.71,892092.0,74.3662,74.4299,74.3298,74.3571,892092.0
2019-12-16 09:30:00,81.99,82.12,81.86,81.87,343395.0,74.6119,74.7302,74.4936,74.5027,343395.0
2019-12-16 09:40:00,81.86,82.05,81.85,82.03,411066.0,74.4936,74.6665,74.4845,74.6483,411066.0
2019-12-16 09:50:00,82.03,82.05,81.91,81.93,266967.0,74.6483,74.6665,74.5391,74.5573,266967.0
2019-12-16 10:00:00,81.94,82.05,81.94,82.04,176691.0,74.5664,74.6665,74.5664,74.6574,176691.0
2019-12-16 10:10:00,82.04,82.1,82.03,82.05,413940.0,74.6574,74.712,74.6483,74.6665,413940.0
2019-12-16 10:20:00,82.05,82.09,82.0,82.06,333363.0,74.6665,74.7029,74.621,74.6756,333363.0
2019-12-16 10:30:00,82.06,82.08,81.97,81.97,165254.0,74.6756,74.6938,74.5937,74.5937,165254.0
2019-12-16 10:40:00,81.98,81.99,81.85,81.88,121513.0,74.6028,74.6119,74.4845,74.5118,121513.0
2019-12-16 10:50:00,81.88,81.9,81.85,81.85,80872.0,74.5118,74.53,74.4845,74.4845,80872.0
2019-12-16 11:00:00,81.86,81.86,81.8,81.85,84364.0,74.4936,74.4936,74.439,74.4845,84364.0
2019-12-16 11:10:00,81.85,81.9,81.84,81.88,88771.0,74.4845,74.53,74.4754,74.5118,88771.0
2019-12-16 11:20:00,81.88,81.89,81.84,81.87,222054.0,74.5118,74.5209,74.4754,74.5027,222054.0
2019-12-16 11:30:00,81.88,81.88,81.82,81.83,92560.0,74.5118,74.5118,74.4572,74.4663,92560.0
2019-12-16 11:40:00,81.83,81.88,81.82,81.85,71944.0,74.4663,74.5118,74.4572,74.4845,71944.0
2019-12-16 11:50:00,81.85,81.89,81.84,81.87,73670.0,74.4845,74.5209,74.4754,74.5027,73670.0
2019-12-16 12:00:00,81.87,81.92,81.86,81.86,115860.0,74.5027,74.5482,74.4936,74.4936,115860.0
2019-12-16 12:10:00,81.86,81.9,81.86,81.88,62018.0,74.4936,74.53,74.4936,74.5118,62018.0
2019-12-16 12:20:00,81.88,81.88,81.85,81.86,67706.0,74.5118,74.5118,74.4845,74.4936,67706.0
2019-12-16 12:30:00,81.86,81.86,81.82,81.84,453592.0,74.4936,74.4936,74.4572,74.4754,453592.0
2019-12-16 12:40:00,81.84,81.84,81.78,81.78,103891.0,74.4754,74.4754,74.4208,74.4208,103891.0
2019-12-16 12:50:00,81.78,81.84,81.78,81.82,132017.0,74.4208,74.4754,74.4208,74.4572,132017.0
2019-12-16 13:00:00,81.82,81.87,81.8,81.86,81811.0,74.4572,74.5027,74.439,74.4936,81811.0
2019-12-16 13:10:00,81.86,81.87,81.83,81.87,109641.0,74.4936,74.5027,74.4663,74.5027,109641.0
2019-12-16 13:20:00,81.86,81.89,81.85,81.86,151675.0,74.4936,74.5209,74.4845,74.4936,151675.0
2019-12-16 13:30:00,81.87,81.87,81.83,81.85,221877.0,74.5027,74.5027,74.4663,74.4845,221877.0
2019-12-16 13:40:00,81.85,81.92,81.84,81.92,84800.0,74.4845,74.5482,74.4754,74.5482,84800.0
2019-12-16 13:50:00,81.92,81.94,81.9,81.91,145031.0,74.5482,74.5664,74.53,74.5391,145031.0
2019-12-16 14:00:00,81.91,81.92,81.79,81.79,115979.0,74.5391,74.5482,74.4299,74.4299,115979.0
2019-12-16 14:10:00,81.79,81.8,81.77,81.79,83980.0,74.4299,74.439,74.4117,74.4299,83980.0
2019-12-16 14:20:00,81.79,81.81,81.75,81.78,112884.0,74.4299,74.4481,74.3935,74.4208,112884.0
2019-12-16 14:30:00,81.78,81.79,81.74,81.76,97455.0,74.4208,74.4299,74.3844,74.4026,97455.0
2019-12-16 14:40:00,81.76,81.8,81.73,81.79,132553.0,74.4026,74.439,74.3753,74.4299,132553.0
2019-12-16 14:50:00,81.79,81.8,81.7,81.71,158540.0,74.4299,74.439,74.348,74.3571,158540.0
2019-12-16 15:00:00,81.71,81.77,81.69,81.71,122895.0,74.3571,74.4117,74.3389,74.3571,122895.0
2019-12-16 15:10:00,81.71,81.75,81.69,81.74,155138.0,74.3571,74.3935,74.3389,74.3844,155138.0
2019-12-16 15:20:00,81.73,81.78,81.73,81.73,229977.0,74.3753,74.4208,74.3753,74.3753,229977.0
2019-12-16 15:30:00,81.74,81.8,81.72,81.78,185734.0,74.3844,74.439,74.3662,74.4208,185734.0
2019-12-16 15:40:00,81.77,81.77,81.66,81.68,369505.0,74.4117,74.4117,74.3116,74.3298,369505.0
2019-12-16 15:50:00,81.69,81.74,81.67,81.68,651245.0,74.3389,74.3844,74.3207,74.3298,651245.0
2019-12-17 09:30:00,81.68,81.86,81.6,81.81,251655.0,74.3298,74.4936,74.257,74.4481,251655.0
2019-12-17 09:40:00,81.82,81.83,81.67,81.8,192282.0,74.4572,74.4663,74.3207,74.439,192282.0
2019-12-17 09:50:00,81.81,81.83,81.65,81.69,151320.0,74.4481,74.4663,74.3025,74.3389,151320.0
2019-12-17 10:00:00,81.7,81.76,81.64,81.66,162641.0,74.348,74.4026,74.2934,74.3116,162641.0
2019-12-17 10:10:00,81.66,81.73,81.63,81.7,155334.0,74.3116,74.3753,74.2843,74.348,155334.0
2019-12-17 10:20:00,81.71,81.77,81.67,81.72,94764.0,74.3571,74.4117,74.3207,74.3662,94764.0
2019-12-17 10:30:00,81.72,81.75,81.67,81.72,93034.0,74.3662,74.3935,74.3207,74.3662,93034.0
2019-12-17 10:40:00,81.71,81.76,81.69,81.72,101807.0,74.3571,74.4026,74.3389,74.3662,101807.0
2019-12-17 10:50:00,81.73,81.77,81.65,81.68,83066.0,74.3753,74.4117,74.3025,74.3298,83066.0
2019-12-17 11:00:00,81.68,81.75,81.66,81.69,75770.0,74.3298,74.3935,74.3116,74.3389,75770.0
2019-12-17 11:10:00,81.7,81.72,81.67,81.68,83599.0,74.348,74.3662,74.3207,74.3298,83599.0
2019-12-17 11:20:00,81.69,81.7,81.66,81.7,46987.0,74.3389,74.348,74.3116,74.348,46987.0
2019-12-17 11:30:00,81.7,81.76,81.67,81.74,62542.0,74.348,74.4026,74.3207,74.3844,62542.0
2019-12-17 11:40:00,81.75,81.81,81.73,81.79,104334.0,74.3935,74.4481,74.3753,74.4299,104334.0
2019-12-17 11:50:00,81.78,81.83,81.77,81.81,82010.0,74.4208,74.4663,74.4117,74.4481,82010.0
2019-12-17 12:00:00,81.81,81.83,81.79,81.8,148627.0,74.4481,74.4663,74.4299,74.439,148627.0
2019-12-17 12:10:00,81.8,81.82,81.77,81.79,93692.0,74.439,74.4572,74.4117,74.4299,93692.0
2019-12-17 12:20:00,81.79,81.79,81.74,81.77,71360.0,74.4299,74.4299,74.3844,74.4117,71360.0
2019-12-17 12:30:00,81.77,81.77,81.72,81.76,65293.0,74.4117,74.4117,74.3662,74.4026,65293.0
2019-12-17 12:40:00,81.76,81.81,81.76,81.78,114475.0,74.4026,74.4481,74.4026,74.4208,114475.0
2019-12-17 12:50:00,81.78,81.78,81.75,81.76,98869.0,74.4208,74.4208,74.3935,74.4026,98869.0
2019-12-17 13:00:00,81.76,81.76,81.69,81.7,72218.0,74.4026,74.4026,74.3389,74.348,72218.0
2019-12-17 13:10:00,81.71,81.72,81.69,81.72,78344.0,74.3571,74.3662,74.3389,74.3662,78344.0
2019-12-17 13:20:00,81.71,81.72,81.66,81.68,66270.0,74.3571,74.3662,74.3116,74.3298,66270.0
2019-12-17 13:30:00,81.68,81.68,81.62,81.63,63015.0,74.3298,74.3298,74.2752,74.2843,63015.0
2019-12-17 13:40:00,81.63,81.67,81.6,81.61,179277.0,74.2843,74.3207,74.257,74.2661,179277.0
2019-12-17 13:50:00,81.61,81.62,81.57,81.59,73563.0,74.2661,74.2752,74.2297,74.2479,73563.0
2019-12-17 14:00:00,81.59,81.63,81.54,81.61,324926.0,74.2479,74.2843,74.2024,74.2661,324926.0
2019-12-17 14:10:00,81.6,81.69,81.6,81.67,166648.0,74.257,74.3389,74.257,74.3207,166648.0
2019-12-17 14:20:00,81.67,81.68,81.62,81.63,59922.0,74.3207,74.3298,74.2752,74.2843,59922.0
2019-12-17 14:30:00,81.64,81.68,81.62,81.67,57002.0,74.2934,74.3298,74.2752,74.3207,57002.0
2019-12-17 14:40:00,81.67,81.71,81.67,81.7,62715.0,74.3207,74.3571,74.3207,74.348,62715.0
2019-12-17 14:50:00,81.7,81.71,81.65,81.65,85383.0,74.348,74.3571,74.3025,74.3025,85383.0
2019-12-17 15:00:00,81.65,81.65,81.61,81.63,97987.0,74.3025,74.3025,74.2661,74.2843,97987.0
2019-12-17 15:10:00,81.63,81.67,81.63,81.67,78179.0,74.2843,74.3207,74.2843,74.3207,78179.0
2019-12-17 15:20:00,81.67,81.7,81.66,81.69,120739.0,74.3207,74.348,74.3116,74.3389,120739.0
2019-12-17 15:30:00,81.69,81.71,81.67,81.67,351720.0,74.3389,74.3571,74.3207,74.3207,351720.0
2019-12-17 15:40:00,81.67,81.68,81.62,81.65,179064.0,74.3207,74.3298,74.2752,74.3025,179064.0
2019-12-17 15:50:00,81.65,81.69,81.59,81.6,720132.0,74.3025,74.3389,74.2479,74.257,720132.0
2019-12-18 09:30:00,81.55,81.62,81.36,81.52,271488.0,74.2115,74.2752,74.0386,74.1842,271488.0
2019-12-18 09:40:00,81.51,81.51,81.34,81.34,160564.0,74.1751,74.1751,74.0204,74.0204,160564.0
2019-12-18 09:50:00,81.34,81.39,81.25,81.25,97126.0,74.0204,74.0659,73.9384,73.9384,97126.0
2019-12-18 10:00:00,81.25,81.26,81.2,81.25,210352.0,73.9384,73.9475,73.8929,73.9384,210352.0
2019-12-18 10:10:00,81.23,81.3,81.18,81.26,290463.0,73.9202,73.9839,73.8747,73.9475,290463.0
2019-12-18 10:20:00,81.25,81.29,81.21,81.23,164434.0,73.9384,73.9748,73.902,73.9202,164434.0
2019-12-18 10:30:00,81.23,81.3,81.22,81.28,272120.0,73.9202,73.9839,73.9111,73.9657,272120.0
2019-12-18 10:40:00,81.28,81.29,81.21,81.23,145666.0,73.9657,73.9748,73.902,73.9202,145666.0
2019-12-18 10:50:00,81.23,81.34,81.22,81.31,132578.0,73.9202,74.0204,73.9111,73.9931,132578.0
2019-12-18 11:00:00,81.3,81.32,81.27,81.28,76135.0,73.9839,74.0022,73.9566,73.9657,76135.0
2019-12-18 11:10:00,81.29,81.33,81.26,81.29,227902.0,73.9748,74.0113,73.9475,73.9748,227902.0
2019-12-18 11:20:00,81.29,81.33,81.29,81.3,65967.0,73.9748,74.0113,73.9748,73.9839,65967.0
2019-12-18 11:30:00,81.3,81.31,81.23,81.25,117525.0,73.9839,73.9931,73.9202,73.9384,117525.0
2019-12-18 11:40:00,81.24,81.24,81.2,81.21,63204.0,73.9293,73.9293,73.8929,73.902,63204.0
2019-12-18 11:50:00,81.2,81.21,81.1,81.12,129019.0,73.8929,73.902,73.8019,73.8201,129019.0
2019-12-18 12:00:00,81.12,81.18,81.11,81.15,75548.0,73.8201,73.8747,73.811,73.8474,75548.0
2019-12-18 12:10:00,81.14,81.19,81.11,81.15,134854.0,73.8383,73.8838,73.811,73.8474,134854.0
2019-12-18 12:20:00,81.15,81.17,81.1,81.16,74045.0,73.8474,73.8656,73.8019,73.8565,74045.0
2019-12-18 12:30:00,81.15,81.16,81.11,81.12,74186.0,73.8474,73.8565,73.811,73.8201,74186.0
2019-12-18 12:40:00,81.12,81.17,81.1,81.17,63661.0,73.8201,73.8656,73.8019,73.8656,63661.0
2019-12-18 12:50:00,81.17,81.23,81.16,81.22,70763.0,73.8656,73.9202,73.8565,73.9111,70763.0
2019-12-18 13:00:00,81.22,81.3,81.21,81.27,123226.0,73.9111,73.9839,73.902,73.9566,123226.0
2019-12-18 13:10:00,81.27,81.31,81.26,81.29,75500.0,73.9566,73.9931,73.9475,73.9748,75500.0
2019-12-18 13:20:00,81.29,81.31,81.27,81.27,57884.0,73.9748,73.9931,73.9566,73.9566,57884.0
2019-12-18 13:30:00,81.27,81.32,81.26,81.31,98315.0,73.9566,74.0022,73.9475,73.9931,98315.0
2019-12-18 13:40:00,81.31,81.35,81.3,81.35,49885.0,73.9931,74.0295,73.9839,74.0295,49885.0
2019-12-18 13:50:00,81.35,81.37,81.33,81.37,58881.0,74.0295,74.0477,74.0113,74.0477,58881.0
2019-12-18 14:00:00,81.37,81.39,81.32,81.37,173799.0,74.0477,74.0659,74.0022,74.0477,173799.0
2019-12-18 14:10:00,81.37,81.38,81.31,81.35,105029.0,74.0477,74.0568,73.9931,74.0295,105029.0
2019-12-18 14:20:00,81.34,81.34,81.3,81.31,107730.0,74.0204,74.0204,73.9839,73.9931,107730.0
2019-12-18 14:30:00,81.3,81.36,81.28,81.31,127636.0,73.9839,74.0386,73.9657,73.9931,127636.0
2019-12-18 14:40:00,81.31,81.31,81.28,81.3,79967.0,73.9931,73.9931,73.9657,73.9839,79967.0
2019-12-18 14:50:00,81.31,81.31,81.27,81.29,147834.0,73.9931,73.9931,73.9566,73.9748,147834.0
2019-12-18 15:00:00,81.29,81.33,81.27,81.32,71454.0,73.9748,74.0113,73.9566,74.0022,71454.0
2019-12-18 15:10:00,81.31,81.32,81.27,81.3,147114.0,73.9931,74.0022,73.9566,73.9839,147114.0
2019-12-18 15:20:00,81.31,81.31,81.24,81.24,142933.0,73.9931,73.9931,73.9293,73.9293,142933.0
2019-12-18 15:30:00,81.25,81.26,81.16,81.22,556454.0,73.9384,73.9475,73.8565,73.9111,556454.0
2019-12-18 15:40:00,81.23,81.29,81.21,81.29,245058.0,73.9202,73.9748,73.902,73.9748,245058.0
2019-12-18 15:50:00,81.28,81.29,81.21,81.24,769692.0,73.9657,73.9748,73.902,73.9293,769692.0
2019-12-19 09:30:00,81.26,81.35,81.18,81.19,161349.0,73.9475,74.0295,73.8747,73.8838,161349.0
2019-12-19 09:40:00,81.19,81.33,81.17,81.32,100084.0,73.8838,74.0113,73.8656,74.0022,100084.0
2019-12-19 09:50:00,81.32,81.34,81.28,81.29,119636.0,74.0022,74.0204,73.9657,73.9748,119636.0
2019-12-19 10:00:00,81.29,81.37,81.26,81.36,39916.0,73.9748,74.0477,73.9475,74.0386,39916.0
2019-12-19 10:10:00,81.36,81.38,81.22,81.28,419568.0,74.0386,74.0568,73.9111,73.9657,419568.0
2019-12-19 10:20:00,81.28,81.31,81.24,81.31,132201.0,73.9657,73.9931,73.9293,73.9931,132201.0
2019-12-19 10:30:00,81.32,81.38,81.31,81.35,92293.0,74.0022,74.0568,73.9931,74.0295,92293.0
2019-12-19 10:40:00,81.34,81.44,81.32,81.41,74320.0,74.0204,74.1114,74.0022,74.0841,74320.0
2019-12-19 10:50:00,81.42,81.43,81.31,81.32,90130.0,74.0932,74.1023,73.9931,74.0022,90130.0
2019-12-19 11:00:00,81.33,81.35,81.29,81.29,93931.0,74.0113,74.0295,73.9748,73.9748,93931.0
2019-12-19 11:10:00,81.3,81.31,81.24,81.3,96051.0,73.9839,73.9931,73.9293,73.9839,96051.0
2019-12-19 11:20:00,81.3,81.4,81.3,81.32,135612.0,73.9839,74.075,73.9839,74.0022,135612.0
2019-12-19 11:30:00,81.32,81.4,81.31,81.34,95776.0,74.0022,74.075,73.9931,74.0204,95776.0
2019-12-19 11:40:00,81.35,81.37,81.32,81.34,90283.0,74.0295,74.0477,74.0022,74.0204,90283.0
2019-12-19 11:50:00,81.34,81.36,81.31,81.31,74467.0,74.0204,74.0386,73.9931,73.9931,74467.0
2019-12-19 12:00:00,81.31,81.38,81.3,81.37,49387.0,73.9931,74.0568,73.9839,74.0477,49387.0
2019-12-19 12:10:00,81.37,81.4,81.36,81.39,69785.0,74.0477,74.075,74.0386,74.0659,69785.0
2019-12-19 12:20:00,81.39,81.41,81.36,81.38,51035.0,74.0659,74.0841,74.0386,74.0568,51035.0
2019-12-19 12:30:00,81.38,81.42,81.37,81.4,50245.0,74.0568,74.0932,74.0477,74.075,50245.0
2019-12-19 12:40:00,81.4,81.4,81.34,81.34,65947.0,74.075,74.075,74.0204,74.0204,65947.0
2019-12-19 12:50:00,81.34,81.35,81.32,81.32,58310.0,74.0204,74.0295,74.0022,74.0022,58310.0
2019-12-19 13:00:00,81.33,81.34,81.29,81.33,68546.0,74.0113,74.0204,73.9748,74.0113,68546.0
2019-12-19 13:10:00,81.33,81.36,81.31,81.34,125395.0,74.0113,74.0386,73.9931,74.0204,125395.0
2019-12-19 13:20:00,81.34,81.36,81.32,81.36,121647.0,74.0204,74.0386,74.0022,74.0386,121647.0
2019-12-19 13:30:00,81.36,81.37,81.34,81.37,124064.0,74.0386,74.0477,74.0204,74.0477,124064.0
2019-12-19 13:40:00,81.37,81.39,81.36,81.39,87060.0,74.0477,74.0659,74.0386,74.0659,87060.0
2019-12-19 13:50:00,81.38,81.42,81.36,81.42,157747.0,74.0568,74.0932,74.0386,74.0932,157747.0
2019-12-19 14:00:00,81.41,81.44,81.4,81.43,76930.0,74.0841,74.1114,74.075,74.1023,76930.0
2019-12-19 14:10:00,81.44,81.48,81.43,81.48,84248.0,74.1114,74.1478,74.1023,74.1478,84248.0
2019-12-19 14:20:00,81.48,81.54,81.47,81.52,116802.0,74.1478,74.2024,74.1387,74.1842,116802.0
2019-12-19 14:30:00,81.52,81.55,81.51,81.54,370749.0,74.1842,74.2115,74.1751,74.2024,370749.0
2019-12-19 14:40:00,81.55,81.56,81.52,81.56,98381.0,74.2115,74.2206,74.1842,74.2206,98381.0
2019-12-19 14:50:00,81.56,81.56,81.51,81.53,74592.0,74.2206,74.2206,74.1751,74.1933,74592.0
2019-12-19 15:00:00,81.53,81.53,81.46,81.47,115361.0,74.1933,74.1933,74.1296,74.1387,115361.0
2019-12-19 15:10:00,81.47,81.49,81.45,81.48,82734.0,74.1387,74.1569,74.1205,74.1478,82734.0
2019-12-19 15:20:00,81.48,81.5,81.43,81.44,79486.0,74.1478,74.166,74.1023,74.1114,79486.0
2019-12-19 15:30:00,81.44,81.45,81.43,81.45,187165.0,74.1114,74.1205,74.1023,74.1205,187165.0
2019-12-19 15:40:00,81.45,81.48,81.42,81.43,191766.0,74.1205,74.1478,74.0932,74.1023,191766.0
2019-12-19 15:50:00,81.43,81.49,81.41,81.47,830540.0,74.1023,74.1569,74.0841,74.1387,830540.0
2019-12-20 09:30:00,81.34,81.54,81.21,81.29,329975.0,74.3866,74.5695,74.2677,74.3409,329975.0
2019-12-20 09:40:00,81.29,81.36,81.21,81.3,165571.0,74.3409,74.4049,74.2677,74.3501,165571.0
2019-12-20 09:50:00,81.31,81.35,81.24,81.34,115924.0,74.3592,74.3958,74.2952,74.3866,115924.0
2019-12-20 10:00:00,81.34,81.36,81.23,81.26,165598.0,74.3866,74.4049,74.286,74.3135,165598.0
2019-12-20 10:10:00,81.26,81.28,81.18,81.2,84108.0,74.3135,74.3318,74.2403,74.2586,84108.0
2019-12-20 10:20:00,81.19,81.25,81.16,81.24,113466.0,74.2495,74.3043,74.222,74.2952,113466.0
2019-12-20 10:30:00,81.24,81.3,81.21,81.23,65141.0,74.2952,74.3501,74.2677,74.286,65141.0
2019-12-20 10:40:00,81.23,81.29,81.21,81.25,72786.0,74.286,74.3409,74.2677,74.3043,72786.0
2019-12-20 10:50:00,81.26,81.32,81.23,81.32,87203.0,74.3135,74.3683,74.286,74.3683,87203.0
2019-12-20 11:00:00,81.31,81.38,81.3,81.36,106395.0,74.3592,74.4232,74.3501,74.4049,106395.0
2019-12-20 11:10:00,81.35,81.36,81.31,81.35,35737.0,74.3958,74.4049,74.3592,74.3958,35737.0
2019-12-20 11:20:00,81.34,81.36,81.31,81.34,73600.0,74.3866,74.4049,74.3592,74.3866,73600.0
2019-12-20 11:30:00,81.34,81.44,81.34,81.42,127189.0,74.3866,74.4781,74.3866,74.4598,127189.0
2019-12-20 11:40:00,81.42,81.47,81.39,81.46,40815.0,74.4598,74.5055,74.4324,74.4964,40815.0
2019-12-20 11:50:00,81.45,81.47,81.42,81.44,68250.0,74.4872,74.5055,74.4598,74.4781,68250.0
2019-12-20 12:00:00,81.43,81.43,81.36,81.37,120707.0,74.4689,74.4689,74.4049,74.4141,120707.0
2019-12-20 12:10:00,81.38,81.43,81.37,81.41,41678.0,74.4232,74.4689,74.4141,74.4507,41678.0
2019-12-20 12:20:00,81.41,81.44,81.41,81.44,44284.0,74.4507,74.4781,74.4507,74.4781,44284.0
2019-12-20 12:30:00,81.44,81.44,81.4,81.4,30428.0,74.4781,74.4781,74.4415,74.4415,30428.0
2019-12-20 12:40:00,81.4,81.43,81.38,81.41,79080.0,74.4415,74.4689,74.4232,74.4507,79080.0
2019-12-20 12:50:00,81.41,81.42,81.38,81.41,36008.0,74.4507,74.4598,74.4232,74.4507,36008.0
2019-12-20 13:00:00,81.41,81.45,81.4,81.45,56050.0,74.4507,74.4872,74.4415,74.4872,56050.0
2019-12-20 13:10:00,81.43,81.45,81.41,81.43,56747.0,74.4689,74.4872,74.4507,74.4689,56747.0
2019-12-20 13:20:00,81.43,81.44,81.39,81.41,45951.0,74.4689,74.4781,74.4324,74.4507,45951.0
2019-12-20 13:30:00,81.41,81.45,81.4,81.45,43746.0,74.4507,74.4872,74.4415,74.4872,43746.0
2019-12-20 13:40:00,81.45,81.45,81.41,81.42,44209.0,74.4872,74.4872,74.4507,74.4598,44209.0
2019-12-20 13:50:00,81.43,81.45,81.42,81.45,35523.0,74.4689,74.4872,74.4598,74.4872,35523.0
2019-12-20 14:00:00,81.45,81.49,81.44,81.46,86384.0,74.4872,74.5238,74.4781,74.4964,86384.0
2019-12-20 14:10:00,81.46,81.48,81.44,81.45,115555.0,74.4964,74.5147,74.4781,74.4872,115555.0
2019-12-20 14:20:00,81.45,81.46,81.43,81.45,43275.0,74.4872,74.4964,74.4689,74.4872,43275.0
2019-12-20 14:30:00,81.45,81.47,81.41,81.42,73977.0,74.4872,74.5055,74.4507,74.4598,73977.0
2019-12-20 14:40:00,81.41,81.46,81.4,81.46,84047.0,74.4507,74.4964,74.4415,74.4964,84047.0
2019-12-20 14:50:00,81.45,81.53,81.45,81.51,145842.0,74.4872,74.5604,74.4872,74.5421,145842.0
2019-12-20 15:00:00,81.51,81.51,81.48,81.48,89620.0,74.5421,74.5421,74.5147,74.5147,89620.0
2019-12-20 15:10:00,81.49,81.52,81.46,81.51,353449.0,74.5238,74.5512,74.4964,74.5421,353449.0
2019-12-20 15:20:00,81.52,81.54,81.51,81.52,486859.0,74.5512,74.5695,74.5421,74.5512,486859.0
2019-12-20 15:30:00,81.52,81.58,81.52,81.56,394545.0,74.5512,74.6061,74.5512,74.5878,394545.0
2019-12-20 15:40:00,81.55,81.58,81.51,81.57,549381.0,74.5787,74.6061,74.5421,74.597,549381.0
2019-12-20 15:50:00,81.57,81.63,81.53,81.54,2034284.0,74.597,74.6518,74.5604,74.5695,2034284.0
2019-12-23 09:30:00,81.93,81.93,81.81,81.83,199849.0,74.9262,74.9262,74.8165,74.8347,199849.0
2019-12-23 09:40:00,81.84,81.89,81.8,81.84,114284.0,74.8439,74.8896,74.8073,74.8439,114284.0
2019-12-23 09:50:00,81.84,81.85,81.79,81.81,93872.0,74.8439,74.853,74.7982,74.8165,93872.0
2019-12-23 10:00:00,81.81,81.86,81.79,81.85,106636.0,74.8165,74.8622,74.7982,74.853,106636.0
2019-12-23 10:10:00,81.85,81.93,81.84,81.92,143247.0,74.853,74.9262,74.8439,74.9171,143247.0
2019-12-23 10:20:00,81.92,81.93,81.86,81.87,97750.0,74.9171,74.9262,74.8622,74.8713,97750.0
2019-12-23 10:30:00,81.88,81.92,81.86,81.92,67727.0,74.8805,74.9171,74.8622,74.9171,67727.0
2019-12-23 10:40:00,81.92,82.01,81.9,81.98,101519.0,74.9171,74.9994,74.8988,74.9719,101519.0
2019-12-23 10:50:00,81.98,82.07,81.97,82.06,110743.0,74.9719,75.0542,74.9628,75.0451,110743.0
2019-12-23 11:00:00,82.07,82.09,82.0,82.0,151312.0,75.0542,75.0725,74.9902,74.9902,151312.0
2019-12-23 11:10:00,81.99,82.02,81.97,82.02,80709.0,74.9811,75.0085,74.9628,75.0085,80709.0
2019-12-23 11:20:00,82.01,82.06,81.99,82.05,72974.0,74.9994,75.0451,74.9811,75.0359,72974.0
2019-12-23 11:30:00,82.06,82.08,82.02,82.05,70633.0,75.0451,75.0634,75.0085,75.0359,70633.0
2019-12-23 11:40:00,82.05,82.05,82.01,82.02,69464.0,75.0359,75.0359,74.9994,75.0085,69464.0
2019-12-23 11:50:00,82.01,82.08,82.01,82.04,121544.0,74.9994,75.0634,74.9994,75.0268,121544.0
2019-12-23 12:00:00,82.04,82.06,82.03,82.06,78862.0,75.0268,75.0451,75.0177,75.0451,78862.0
2019-12-23 12:10:00,82.06,82.06,82.02,82.05,194054.0,75.0451,75.0451,75.0085,75.0359,194054.0
2019-12-23 12:20:00,82.05,82.06,81.98,82.0,187870.0,75.0359,75.0451,74.9719,74.9902,187870.0
2019-12-23 12:30:00,82.0,82.01,81.98,82.0,47453.0,74.9902,74.9994,74.9719,74.9902,47453.0
2019-12-23 12:40:00,81.99,82.04,81.99,82.04,129150.0,74.9811,75.0268,74.9811,75.0268,129150.0
2019-12-23 12:50:00,82.03,82.07,82.03,82.06,57579.0,75.0177,75.0542,75.0177,75.0451,57579.0
2019-12-23 13:00:00,82.06,82.11,82.06,82.1,78155.0,75.0451,75.0908,75.0451,75.0817,78155.0
2019-12-23 13:10:00,82.11,82.12,82.1,82.11,81315.0,75.0908,75.1,75.0817,75.0908,81315.0
2019-12-23 13:20:00,82.11,82.14,82.09,82.11,72937.0,75.0908,75.1182,75.0725,75.0908,72937.0
2019-12-23 13:30:00,82.11,82.13,82.1,82.12,94175.0,75.0908,75.1091,75.0817,75.1,94175.0
2019-12-23 13:40:00,82.12,82.12,82.07,82.08,248733.0,75.1,75.1,75.0542,75.0634,248733.0
2019-12-23 13:50:00,82.08,82.12,82.07,82.12,81043.0,75.0634,75.1,75.0542,75.1,81043.0
2019-12-23 14:00:00,82.11,82.15,82.11,82.15,96421.0,75.0908,75.1274,75.0908,75.1274,96421.0
2019-12-23 14:10:00,82.15,82.15,82.12,82.13,97668.0,75.1274,75.1274,75.1,75.1091,97668.0
2019-12-23 14:20:00,82.13,82.16,82.12,82.13,76900.0,75.1091,75.1365,75.1,75.1091,76900.0
2019-12-23 14:30:00,82.13,82.14,82.09,82.11,82667.0,75.1091,75.1182,75.0725,75.0908,82667.0
2019-12-23 14:40:00,82.11,82.13,82.08,82.13,85281.0,75.0908,75.1091,75.0634,75.1091,85281.0
2019-12-23 14:50:00,82.12,82.15,82.11,82.14,75121.0,75.1,75.1274,75.0908,75.1182,75121.0
2019-12-23 15:00:00,82.15,82.2,82.14,82.19,100864.0,75.1274,75.1731,75.1182,75.164,100864.0
2019-12-23 15:10:00,82.19,82.2,82.16,82.17,115919.0,75.164,75.1731,75.1365,75.1457,115919.0
2019-12-23 15:20:00,82.16,82.18,82.14,82.17,116010.0,75.1365,75.1548,75.1182,75.1457,116010.0
2019-12-23 15:30:00,82.16,82.18,82.08,82.09,218097.0,75.1365,75.1548,75.0634,75.0725,218097.0
2019-12-23 15:40:00,82.09,82.1,82.05,82.07,305121.0,75.0725,75.0817,75.0359,75.0542,305121.0
2019-12-23 15:50:00,82.07,82.1,82.02,82.07,832779.0,75.0542,75.0817,75.0085,75.0542,832779.0
2019-12-24 09:30:00,82.09,82.2,81.88,81.93,115051.0,75.0725,75.1731,74.8805,74.9262,115051.0
2019-12-24 09:40:00,81.93,81.96,81.85,81.88,137726.0,74.9262,74.9536,74.853,74.8805,137726.0
2019-12-24 09:50:00,81.88,81.91,81.82,81.9,51546.0,74.8805,74.9079,74.8256,74.8988,51546.0
2019-12-24 10:00:00,81.9,81.93,81.8,81.81,96166.0,74.8988,74.9262,74.8073,74.8165,96166.0
2019-12-24 10:10:00,81.82,81.86,81.78,81.83,54092.0,74.8256,74.8622,74.789,74.8347,54092.0
2019-12-24 10:20:00,81.83,81.85,81.77,81.85,73947.0,74.8347,74.853,74.7799,74.853,73947.0
2019-12-24 10:30:00,81.85,81.89,81.83,81.86,49083.0,74.853,74.8896,74.8347,74.8622,49083.0
2019-12-24 10:40:00,81.85,81.86,81.78,81.8,61428.0,74.853,74.8622,74.789,74.8073,61428.0
2019-12-24 10:50:00,81.8,81.8,81.72,81.73,151594.0,74.8073,74.8073,74.7342,74.7433,151594.0
2019-12-24 11:00:00,81.73,81.81,81.71,81.79,302608.0,74.7433,74.8165,74.725,74.7982,302608.0
2019-12-24 11:10:00,81.79,81.84,81.79,81.82,258580.0,74.7982,74.8439,74.7982,74.8256,258580.0
2019-12-24 11:20:00,81.82,81.83,81.77,81.78,249983.0,74.8256,74.8347,74.7799,74.789,249983.0
2019-12-24 11:30:00,81.78,81.8,81.76,81.78,244084.0,74.789,74.8073,74.7707,74.789,244084.0
2019-12-24 11:40:00,81.78,81.81,81.76,81.77,260827.0,74.789,74.8165,74.7707,74.7799,260827.0
2019-12-24 11:50:00,81.77,81.77,81.73,81.73,261115.0,74.7799,74.7799,74.7433,74.7433,261115.0
2019-12-24 12:00:00,81.73,81.76,81.69,81.7,264487.0,74.7433,74.7707,74.7067,74.7159,264487.0
2019-12-24 12:10:00,81.71,81.76,81.7,81.76,226900.0,74.725,74.7707,74.7159,74.7707,226900.0
2019-12-24 12:20:00,81.76,81.78,81.75,81.77,249599.0,74.7707,74.789,74.7616,74.7799,249599.0
2019-12-24 12:30:00,81.77,81.77,81.74,81.75,328245.0,74.7799,74.7799,74.7524,74.7616,328245.0
2019-12-24 12:40:00,81.75,81.76,81.73,81.75,342194.0,74.7616,74.7707,74.7433,74.7616,342194.0
2019-12-24 12:50:00,81.76,81.79,81.73,81.78,472251.0,74.7707,74.7982,74.7433,74.789,472251.0
2019-12-26 09:30:00,81.96,81.96,81.76,81.81,175491.0,74.9536,74.9536,74.7707,74.8165,175491.0
2019-12-26 09:40:00,81.82,81.87,81.77,81.79,251471.0,74.8256,74.8713,74.7799,74.7982,251471.0
2019-12-26 09:50:00,81.79,81.81,81.7,81.72,187214.0,74.7982,74.8165,74.7159,74.7342,187214.0
2019-12-26 10:00:00,81.73,81.76,81.7,81.71,65369.0,74.7433,74.7707,74.7159,74.725,65369.0
2019-12-26 10:10:00,81.71,81.75,81.69,81.73,51640.0,74.725,74.7616,74.7067,74.7433,51640.0
2019-12-26 10:20:00,81.73,81.77,81.72,81.76,82418.0,74.7433,74.7799,74.7342,74.7707,82418.0
2019-12-26 10:30:00,81.76,81.79,81.75,81.76,60960.0,74.7707,74.7982,74.7616,74.7707,60960.0
2019-12-26 10:40:00,81.75,81.75,81.71,81.71,36643.0,74.7616,74.7616,74.725,74.725,36643.0
2019-12-26 10:50:00,81.71,81.78,81.71,81.75,38323.0,74.725,74.789,74.725,74.7616,38323.0
2019-12-26 11:00:00,81.75,81.81,81.74,81.77,50853.0,74.7616,74.8165,74.7524,74.7799,50853.0
2019-12-26 11:10:00,81.78,81.8,81.75,81.78,36846.0,74.789,74.8073,74.7616,74.789,36846.0
2019-12-26 11:20:00,81.78,81.81,81.75,81.77,43060.0,74.789,74.8165,74.7616,74.7799,43060.0
2019-12-26 11:30:00,81.77,81.78,81.72,81.73,49459.0,74.7799,74.789,74.7342,74.7433,49459.0
2019-12-26 11:40:00,81.74,81.76,81.73,81.74,59980.0,74.7524,74.7707,74.7433,74.7524,59980.0
2019-12-26 11:50:00,81.74,81.75,81.69,81.7,59805.0,74.7524,74.7616,74.7067,74.7159,59805.0
2019-12-26 12:00:00,81.7,81.71,81.65,81.65,39527.0,74.7159,74.725,74.6701,74.6701,39527.0
2019-12-26 12:10:00,81.65,81.66,81.58,81.61,185188.0,74.6701,74.6793,74.6061,74.6336,185188.0
2019-12-26 12:20:00,81.62,81.63,81.59,81.6,12662.0,74.6427,74.6518,74.6153,74.6244,12662.0
2019-12-26 12:30:00,81.59,81.64,81.59,81.64,33196.0,74.6153,74.661,74.6153,74.661,33196.0
2019-12-26 12:40:00,81.63,81.66,81.62,81.64,26730.0,74.6518,74.6793,74.6427,74.661,26730.0
2019-12-26 12:50:00,81.64,81.67,81.62,81.65,101674.0,74.661,74.6884,74.6427,74.6701,101674.0
2019-12-26 13:00:00,81.65,81.66,81.63,81.65,38757.0,74.6701,74.6793,74.6518,74.6701,38757.0
2019-12-26 13:10:00,81.65,81.68,81.65,81.67,26259.0,74.6701,74.6976,74.6701,74.6884,26259.0
2019-12-26 13:20:00,81.67,81.69,81.65,81.69,26809.0,74.6884,74.7067,74.6701,74.7067,26809.0
2019-12-26 13:30:00,81.69,81.7,81.68,81.69,44981.0,74.7067,74.7159,74.6976,74.7067,44981.0
2019-12-26 13:40:00,81.69,81.71,81.69,81.7,35537.0,74.7067,74.725,74.7067,74.7159,35537.0
2019-12-26 13:50:00,81.7,81.73,81.69,81.73,54152.0,74.7159,74.7433,74.7067,74.7433,54152.0
2019-12-26 14:00:00,81.73,81.77,81.73,81.76,49939.0,74.7433,74.7799,74.7433,74.7707,49939.0
2019-12-26 14:10:00,81.76,81.8,81.76,81.78,34982.0,74.7707,74.8073,74.7707,74.789,34982.0
2019-12-26 14:20:00,81.79,81.79,81.76,81.78,44121.0,74.7982,74.7982,74.7707,74.789,44121.0
2019-12-26 14:30:00,81.78,81.78,81.75,81.76,28988.0,74.789,74.789,74.7616,74.7707,28988.0
2019-12-26 14:40:00,81.76,81.8,81.75,81.79,25416.0,74.7707,74.8073,74.7616,74.7982,25416.0
2019-12-26 14:50:00,81.79,81.8,81.78,81.78,27731.0,74.7982,74.8073,74.789,74.789,27731.0
2019-12-26 15:00:00,81.79,81.79,81.76,81.77,45379.0,74.7982,74.7982,74.7707,74.7799,45379.0
2019-12-26 15:10:00,81.76,81.8,81.76,81.8,28894.0,74.7707,74.8073,74.7707,74.8073,28894.0
2019-12-26 15:20:00,81.79,81.81,81.79,81.8,86752.0,74.7982,74.8165,74.7982,74.8073,86752.0
2019-12-26 15:30:00,81.81,81.82,81.76,81.78,158368.0,74.8165,74.8256,74.7707,74.789,158368.0
2019-12-26 15:40:00,81.78,81.89,81.77,81.85,196606.0,74.789,74.8896,74.7799,74.853,196606.0
2019-12-26 15:50:00,81.84,81.98,81.83,81.97,757580.0,74.8439,74.9719,74.8347,74.9628,757580.0
2019-12-27 09:30:00,82.23,82.23,82.01,82.04,116609.0,75.2006,75.2006,74.9994,75.0268,116609.0
2019-12-27 09:40:00,82.04,82.06,81.97,81.97,96084.0,75.0268,75.0451,74.9628,74.9628,96084.0
2019-12-27 09:50:00,81.97,81.97,81.86,81.87,93999.0,74.9628,74.9628,74.8622,74.8713,93999.0
2019-12-27 10:00:00,81.86,81.96,81.83,81.95,120437.0,74.8622,74.9536,74.8347,74.9445,120437.0
2019-12-27 10:10:00,81.95,81.98,81.91,81.94,69743.0,74.9445,74.9719,74.9079,74.9353,69743.0
2019-12-27 10:20:00,81.93,81.98,81.92,81.98,70547.0,74.9262,74.9719,74.9171,74.9719,70547.0
2019-12-27 10:30:00,81.97,81.99,81.92,81.98,285072.0,74.9628,74.9811,74.9171,74.9719,285072.0
2019-12-27 10:40:00,81.98,82.02,81.96,82.0,137447.0,74.9719,75.0085,74.9536,74.9902,137447.0
2019-12-27 10:50:00,82.0,82.05,81.99,82.04,99072.0,74.9902,75.0359,74.9811,75.0268,99072.0
2019-12-27 11:00:00,82.04,82.07,82.04,82.06,69652.0,75.0268,75.0542,75.0268,75.0451,69652.0
2019-12-27 11:10:00,82.07,82.11,82.06,82.07,119183.0,75.0542,75.0908,75.0451,75.0542,119183.0
2019-12-27 11:20:00,82.08,82.1,82.05,82.07,39478.0,75.0634,75.0817,75.0359,75.0542,39478.0
2019-12-27 11:30:00,82.07,82.1,82.05,82.06,72594.0,75.0542,75.0817,75.0359,75.0451,72594.0
2019-12-27 11:40:00,82.06,82.09,82.04,82.04,33186.0,75.0451,75.0725,75.0268,75.0268,33186.0
2019-12-27 11:50:00,82.04,82.1,82.04,82.07,46571.0,75.0268,75.0817,75.0268,75.0542,46571.0
2019-12-27 12:00:00,82.06,82.09,82.01,82.02,33623.0,75.0451,75.0725,74.9994,75.0085,33623.0
2019-12-27 12:10:00,82.03,82.06,82.02,82.06,40753.0,75.0177,75.0451,75.0085,75.0451,40753.0
2019-12-27 12:20:00,82.06,82.06,82.01,82.03,68796.0,75.0451,75.0451,74.9994,75.0177,68796.0
2019-12-27 12:30:00,82.03,82.03,81.99,82.0,39752.0,75.0177,75.0177,74.9811,74.9902,39752.0
2019-12-27 12:40:00,82.0,82.03,81.98,82.02,59653.0,74.9902,75.0177,74.9719,75.0085,59653.0
2019-12-27 12:50:00,82.02,82.05,82.0,82.04,51109.0,75.0085,75.0359,74.9902,75.0268,51109.0
2019-12-27 13:00:00,82.05,82.05,82.03,82.03,42213.0,75.0359,75.0359,75.0177,75.0177,42213.0
2019-12-27 13:10:00,82.04,82.04,82.0,82.01,30915.0,75.0268,75.0268,74.9902,74.9994,30915.0
2019-12-27 13:20:00,82.02,82.03,81.97,81.98,31515.0,75.0085,75.0177,74.9628,74.9719,31515.0
2019-12-27 13:30:00,81.98,82.0,81.96,81.98,26234.0,74.9719,74.9902,74.9536,74.9719,26234.0
2019-12-27 13:40:00,81.99,81.99,81.95,81.96,23155.0,74.9811,74.9811,74.9445,74.9536,23155.0
2019-12-27 13:50:00,81.95,81.96,81.92,81.93,68092.0,74.9445,74.9536,74.9171,74.9262,68092.0
2019-12-27 14:00:00,81.92,81.97,81.92,81.95,36887.0,74.9171,74.9628,74.9171,74.9445,36887.0
2019-12-27 14:10:00,81.95,81.98,81.94,81.96,93614.0,74.9445,74.9719,74.9353,74.9536,93614.0
2019-12-27 14:20:00,81.96,81.99,81.95,81.98,39016.0,74.9536,74.9811,74.9445,74.9719,39016.0
2019-12-27 14:30:00,81.99,82.04,81.98,82.03,39498.0,74.9811,75.0268,74.9719,75.0177,39498.0
2019-12-27 14:40:00,82.03,82.07,82.02,82.04,98090.0,75.0177,75.0542,75.0085,75.0268,98090.0
2019-12-27 14:50:00,82.04,82.07,82.03,82.05,220887.0,75.0268,75.0542,75.0177,75.0359,220887.0
2019-12-27 15:00:00,82.04,82.06,82.0,82.02,63863.0,75.0268,75.0451,74.9902,75.0085,63863.0
2019-12-27 15:10:00,82.01,82.02,81.99,82.02,89414.0,74.9994,75.0085,74.9811,75.0085,89414.0
2019-12-27 15:20:00,82.02,82.04,81.98,81.99,358512.0,75.0085,75.0268,74.9719,74.9811,358512.0
2019-12-27 15:30:00,81.99,81.99,81.95,81.97,97873.0,74.9811,74.9811,74.9445,74.9628,97873.0
2019-12-27 15:40:00,81.97,81.98,81.84,81.84,340333.0,74.9628,74.9719,74.8439,74.8439,340333.0
2019-12-27 15:50:00,81.84,81.93,81.79,81.91,649613.0,74.8439,74.9262,74.7982,74.9079,649613.0
2019-12-30 09:30:00,81.99,81.99,81.69,81.73,182597.0,74.9811,74.9811,74.7067,74.7433,182597.0
2019-12-30 09:40:00,81.73,81.73,81.61,81.7,177543.0,74.7433,74.7433,74.6336,74.7159,177543.0
2019-12-30 09:50:00,81.69,81.83,81.65,81.71,244503.0,74.7067,74.8347,74.6701,74.725,244503.0
2019-12-30 10:00:00,81.72,81.74,81.62,81.63,574633.0,74.7342,74.7524,74.6427,74.6518,574633.0
2019-12-30 10:10:00,81.63,81.63,81.43,81.45,484922.0,74.6518,74.6518,74.4689,74.4872,484922.0
2019-12-30 10:20:00,81.45,81.51,81.39,81.46,255879.0,74.4872,74.5421,74.4324,74.4964,255879.0
2019-12-30 10:30:00,81.47,81.47,81.35,81.44,154741.0,74.5055,74.5055,74.3958,74.4781,154741.0
2019-12-30 10:40:00,81.44,81.47,81.4,81.41,111633.0,74.4781,74.5055,74.4415,74.4507,111633.0
2019-12-30 10:50:00,81.4,81.48,81.37,81.48,59714.0,74.4415,74.5147,74.4141,74.5147,59714.0
2019-12-30 11:00:00,81.48,81.5,81.4,81.42,57803.0,74.5147,74.533,74.4415,74.4598,57803.0
2019-12-30 11:10:00,81.43,81.54,81.4,81.52,69390.0,74.4689,74.5695,74.4415,74.5512,69390.0
2019-12-30 11:20:00,81.52,81.55,81.5,81.52,373361.0,74.5512,74.5787,74.533,74.5512,373361.0
2019-12-30 11:30:00,81.52,81.53,81.46,81.5,71925.0,74.5512,74.5604,74.4964,74.533,71925.0
2019-12-30 11:40:00,81.5,81.63,81.49,81.61,58515.0,74.533,74.6518,74.5238,74.6336,58515.0
2019-12-30 11:50:00,81.61,81.63,81.58,81.6,62885.0,74.6336,74.6518,74.6061,74.6244,62885.0
2019-12-30 12:00:00,81.6,81.65,81.58,81.64,59023.0,74.6244,74.6701,74.6061,74.661,59023.0
2019-12-30 12:10:00,81.64,81.73,81.64,81.72,96084.0,74.661,74.7433,74.661,74.7342,96084.0
2019-12-30 12:20:00,81.72,81.78,81.71,81.77,42938.0,74.7342,74.789,74.725,74.7799,42938.0
2019-12-30 12:30:00,81.77,81.8,81.76,81.79,49017.0,74.7799,74.8073,74.7707,74.7982,49017.0
2019-12-30 12:40:00,81.79,81.81,81.77,81.78,100648.0,74.7982,74.8165,74.7799,74.789,100648.0
2019-12-30 12:50:00,81.78,81.82,81.75,81.75,109366.0,74.789,74.8256,74.7616,74.7616,109366.0
2019-12-30 13:00:00,81.75,81.77,81.7,81.73,82849.0,74.7616,74.7799,74.7159,74.7433,82849.0
2019-12-30 13:10:00,81.72,81.75,81.71,81.72,78059.0,74.7342,74.7616,74.725,74.7342,78059.0
2019-12-30 13:20:00,81.72,81.73,81.67,81.7,52936.0,74.7342,74.7433,74.6884,74.7159,52936.0
2019-12-30 13:30:00,81.7,81.72,81.68,81.69,62372.0,74.7159,74.7342,74.6976,74.7067,62372.0
2019-12-30 13:40:00,81.69,81.69,81.65,81.66,44040.0,74.7067,74.7067,74.6701,74.6793,44040.0
2019-12-30 13:50:00,81.66,81.73,81.66,81.7,100619.0,74.6793,74.7433,74.6793,74.7159,100619.0
2019-12-30 14:00:00,81.7,81.7,81.56,81.56,75882.0,74.7159,74.7159,74.5878,74.5878,75882.0
2019-12-30 14:10:00,81.56,81.56,81.53,81.53,41026.0,74.5878,74.5878,74.5604,74.5604,41026.0
2019-12-30 14:20:00,81.54,81.54,81.48,81.54,78278.0,74.5695,74.5695,74.5147,74.5695,78278.0
2019-12-30 14:30:00,81.53,81.53,81.5,81.5,48226.0,74.5604,74.5604,74.533,74.533,48226.0
2019-12-30 14:40:00,81.5,81.53,81.48,81.51,50970.0,74.533,74.5604,74.5147,74.5421,50970.0
2019-12-30 14:50:00,81.51,81.54,81.5,81.5,87292.0,74.5421,74.5695,74.533,74.533,87292.0
2019-12-30 15:00:00,81.49,81.59,81.48,81.56,108896.0,74.5238,74.6153,74.5147,74.5878,108896.0
2019-12-30 15:10:00,81.56,81.61,81.54,81.59,98149.0,74.5878,74.6336,74.5695,74.6153,98149.0
2019-12-30 15:20:00,81.59,81.62,81.57,81.59,263282.0,74.6153,74.6427,74.597,74.6153,263282.0
2019-12-30 15:30:00,81.59,81.59,81.5,81.52,534303.0,74.6153,74.6153,74.533,74.5512,534303.0
2019-12-30 15:40:00,81.52,81.53,81.44,81.49,199609.0,74.5512,74.5604,74.4781,74.5238,199609.0
2019-12-30 15:50:00,81.48,81.54,81.41,81.51,958805.0,74.5147,74.5695,74.4507,74.5421,958805.0
2019-12-31 09:30:00,81.32,81.54,81.26,81.51,258483.0,74.3683,74.5695,74.3135,74.5421,258483.0
2019-12-31 09:40:00,81.51,81.68,81.48,81.67,123288.0,74.5421,74.6976,74.5147,74.6884,123288.0
2019-12-31 09:50:00,81.66,81.69,81.58,81.63,107030.0,74.6793,74.7067,74.6061,74.6518,107030.0
2019-12-31 10:00:00,81.64,81.64,81.52,81.62,136372.0,74.661,74.661,74.5512,74.6427,136372.0
2019-12-31 10:10:00,81.62,81.63,81.56,81.56,48630.0,74.6427,74.6518,74.5878,74.5878,48630.0
2019-12-31 10:20:00,81.56,81.59,81.48,81.48,59718.0,74.5878,74.6153,74.5147,74.5147,59718.0
2019-12-31 10:30:00,81.48,81.5,81.42,81.48,154534.0,74.5147,74.533,74.4598,74.5147,154534.0
2019-12-31 10:40:00,81.47,81.47,81.37,81.39,95133.0,74.5055,74.5055,74.4141,74.4324,95133.0
2019-12-31 10:50:00,81.37,81.38,81.27,81.27,91974.0,74.4141,74.4232,74.3226,74.3226,91974.0
2019-12-31 11:00:00,81.26,81.36,81.26,81.31,102758.0,74.3135,74.4049,74.3135,74.3592,102758.0
2019-12-31 11:10:00,81.31,81.37,81.3,81.34,318269.0,74.3592,74.4141,74.3501,74.3866,318269.0
2019-12-31 11:20:00,81.34,81.37,81.32,81.34,264896.0,74.3866,74.4141,74.3683,74.3866,264896.0
2019-12-31 11:30:00,81.33,81.34,81.25,81.28,88599.0,74.3775,74.3866,74.3043,74.3318,88599.0
2019-12-31 11:40:00,81.27,81.4,81.26,81.38,225203.0,74.3226,74.4415,74.3135,74.4232,225203.0
2019-12-31 11:50:00,81.37,81.37,81.29,81.29,54170.0,74.4141,74.4141,74.3409,74.3409,54170.0
2019-12-31 12:00:00,81.3,81.31,81.23,81.23,93930.0,74.3501,74.3592,74.286,74.286,93930.0
2019-12-31 12:10:00,81.24,81.25,81.19,81.19,45124.0,74.2952,74.3043,74.2495,74.2495,45124.0
2019-12-31 12:20:00,81.19,81.24,81.18,81.24,71783.0,74.2495,74.2952,74.2403,74.2952,71783.0
2019-12-31 12:30:00,81.24,81.27,81.22,81.26,55184.0,74.2952,74.3226,74.2769,74.3135,55184.0
2019-12-31 12:40:00,81.27,81.29,81.23,81.26,31278.0,74.3226,74.3409,74.286,74.3135,31278.0
2019-12-31 12:50:00,81.26,81.28,81.24,81.25,47243.0,74.3135,74.3318,74.2952,74.3043,47243.0
2019-12-31 13:00:00,81.25,81.27,81.23,81.26,24016.0,74.3043,74.3226,74.286,74.3135,24016.0
2019-12-31 13:10:00,81.25,81.26,81.19,81.2,34550.0,74.3043,74.3135,74.2495,74.2586,34550.0
2019-12-31 13:20:00,81.2,81.22,81.17,81.19,65045.0,74.2586,74.2769,74.2312,74.2495,65045.0
2019-12-31 13:30:00,81.19,81.21,81.18,81.2,73947.0,74.2495,74.2677,74.2403,74.2586,73947.0
2019-12-31 13:40:00,81.21,81.23,81.2,81.22,140101.0,74.2677,74.286,74.2586,74.2769,140101.0
2019-12-31 13:50:00,81.22,81.25,81.21,81.25,45719.0,74.2769,74.3043,74.2677,74.3043,45719.0
2019-12-31 14:00:00,81.24,81.29,81.22,81.29,52867.0,74.2952,74.3409,74.2769,74.3409,52867.0
2019-12-31 14:10:00,81.29,81.31,81.25,81.3,58718.0,74.3409,74.3592,74.3043,74.3501,58718.0
2019-12-31 14:20:00,81.3,81.34,81.29,81.33,55180.0,74.3501,74.3866,74.3409,74.3775,55180.0
2019-12-31 14:30:00,81.33,81.34,81.31,81.31,151786.0,74.3775,74.3866,74.3592,74.3592,151786.0
2019-12-31 14:40:00,81.31,81.34,81.31,81.31,78789.0,74.3592,74.3866,74.3592,74.3592,78789.0
2019-12-31 14:50:00,81.31,81.32,81.21,81.22,101152.0,74.3592,74.3683,74.2677,74.2769,101152.0
2019-12-31 15:00:00,81.22,81.26,81.2,81.23,85808.0,74.2769,74.3135,74.2586,74.286,85808.0
2019-12-31 15:10:00,81.24,81.3,81.21,81.29,473051.0,74.2952,74.3501,74.2677,74.3409,473051.0
2019-12-31 15:20:00,81.3,81.34,81.29,81.34,118082.0,74.3501,74.3866,74.3409,74.3866,118082.0
2019-12-31 15:30:00,81.35,81.41,81.33,81.37,109513.0,74.3958,74.4507,74.3775,74.4141,109513.0
2019-12-31 15:40:00,81.37,81.46,81.37,81.44,302241.0,74.4141,74.4964,74.4141,74.4781,302241.0
2019-12-31 15:50:00,81.44,81.54,81.38,81.48,804470.0,74.4781,74.5695,74.4232,74.5147,804470.0
2020-01-02 09:30:00,82.05,82.09,81.87,82.02,350845.0,75.0359,75.0725,74.8713,75.0085,350845.0
2020-01-02 09:40:00,82.03,82.19,82.02,82.13,204713.0,75.0177,75.164,75.0085,75.1091,204713.0
2020-01-02 09:50:00,82.13,82.14,82.04,82.1,197434.0,75.1091,75.1182,75.0268,75.0817,197434.0
2020-01-02 10:00:00,82.11,82.12,81.98,82.0,232814.0,75.0908,75.1,74.9719,74.9902,232814.0
2020-01-02 10:10:00,82.0,82.01,81.85,81.91,305681.0,74.9902,74.9994,74.853,74.9079,305681.0
2020-01-02 10:20:00,81.91,81.94,81.83,81.89,146799.0,74.9079,74.9353,74.8347,74.8896,146799.0
2020-01-02 10:30:00,81.9,81.93,81.84,81.9,169734.0,74.8988,74.9262,74.8439,74.8988,169734.0
2020-01-02 10:40:00,81.89,81.99,81.89,81.92,168913.0,74.8896,74.9811,74.8896,74.9171,168913.0
2020-01-02 10:50:00,81.93,82.13,81.93,82.11,121630.0,74.9262,75.1091,74.9262,75.0908,121630.0
2020-01-02 11:00:00,82.1,82.13,82.01,82.04,77718.0,75.0817,75.1091,74.9994,75.0268,77718.0
2020-01-02 11:10:00,82.03,82.08,82.01,82.02,115376.0,75.0177,75.0634,74.9994,75.0085,115376.0
2020-01-02 11:20:00,82.02,82.09,82.01,82.09,266567.0,75.0085,75.0725,74.9994,75.0725,266567.0
2020-01-02 11:30:00,82.09,82.12,82.0,82.08,130208.0,75.0725,75.1,74.9902,75.0634,130208.0
2020-01-02 11:40:00,82.07,82.16,82.04,82.16,269532.0,75.0542,75.1365,75.0268,75.1365,269532.0
2020-01-02 11:50:00,82.16,82.21,82.15,82.2,134395.0,75.1365,75.1823,75.1274,75.1731,134395.0
2020-01-02 12:00:00,82.2,82.28,82.17,82.28,394849.0,75.1731,75.2463,75.1457,75.2463,394849.0
2020-01-02 12:10:00,82.28,82.35,82.25,82.34,970247.0,75.2463,75.3103,75.2188,75.3011,970247.0
2020-01-02 12:20:00,82.34,82.38,82.33,82.34,458948.0,75.3011,75.3377,75.292,75.3011,458948.0
2020-01-02 12:30:00,82.34,82.36,82.28,82.33,126102.0,75.3011,75.3194,75.2463,75.292,126102.0
2020-01-02 12:40:00,82.33,82.36,82.26,82.27,128335.0,75.292,75.3194,75.228,75.2371,128335.0
2020-01-02 12:50:00,82.27,82.29,82.25,82.27,70559.0,75.2371,75.2554,75.2188,75.2371,70559.0
2020-01-02 13:00:00,82.27,82.28,82.19,82.19,112716.0,75.2371,75.2463,75.164,75.164,112716.0
2020-01-02 13:10:00,82.19,82.2,82.15,82.16,87263.0,75.164,75.1731,75.1274,75.1365,87263.0
2020-01-02 13:20:00,82.15,82.19,82.15,82.19,66177.0,75.1274,75.164,75.1274,75.164,66177.0
2020-01-02 13:30:00,82.19,82.19,82.13,82.15,87216.0,75.164,75.164,75.1091,75.1274,87216.0
2020-01-02 13:40:00,82.15,82.15,82.1,82.11,69740.0,75.1274,75.1274,75.0817,75.0908,69740.0
2020-01-02 13:50:00,82.1,82.12,82.05,82.09,63963.0,75.0817,75.1,75.0359,75.0725,63963.0
2020-01-02 14:00:00,82.09,82.12,82.07,82.12,77098.0,75.0725,75.1,75.0542,75.1,77098.0
2020-01-02 14:10:00,82.12,82.17,82.1,82.17,94072.0,75.1,75.1457,75.0817,75.1457,94072.0
2020-01-02 14:20:00,82.17,82.27,82.16,82.25,66332.0,75.1457,75.2371,75.1365,75.2188,66332.0
2020-01-02 14:30:00,82.25,82.33,82.24,82.31,47156.0,75.2188,75.292,75.2097,75.2737,47156.0
2020-01-02 14:40:00,82.3,82.39,82.3,82.38,63788.0,75.2646,75.3469,75.2646,75.3377,63788.0
2020-01-02 14:50:00,82.38,82.41,82.35,82.38,68514.0,75.3377,75.3652,75.3103,75.3377,68514.0
2020-01-02 15:00:00,82.38,82.43,82.38,82.41,750097.0,75.3377,75.3835,75.3377,75.3652,750097.0
2020-01-02 15:10:00,82.41,82.46,82.4,82.44,742793.0,75.3652,75.4109,75.356,75.3926,742793.0
2020-01-02 15:20:00,82.44,82.52,82.44,82.52,715088.0,75.3926,75.4658,75.3926,75.4658,715088.0
2020-01-02 15:30:00,82.52,82.59,82.51,82.57,852483.0,75.4658,75.5298,75.4566,75.5115,852483.0
2020-01-02 15:40:00,82.58,82.63,82.57,82.59,1268534.0,75.5206,75.5664,75.5115,75.5298,1268534.0
2020-01-02 15:50:00,82.6,83.0,82.6,82.99,1860595.0,75.5389,75.9047,75.5389,75.8956,1860595.0
2020-01-03 09:30:00,82.06,82.38,82.0,82.38,497700.0,75.0451,75.3377,74.9902,75.3377,497700.0
2020-01-03 09:40:00,82.37,82.58,82.34,82.54,509952.0,75.3286,75.5206,75.3011,75.4841,509952.0
2020-01-03 09:50:00,82.54,82.64,82.5,82.56,381395.0,75.4841,75.5755,75.4475,75.5023,381395.0
2020-01-03 10:00:00,82.55,82.55,82.17,82.27,1156690.0,75.4932,75.4932,75.1457,75.2371,1156690.0
2020-01-03 10:10:00,82.27,82.31,82.13,82.13,713592.0,75.2371,75.2737,75.1091,75.1091,713592.0
2020-01-03 10:20:00,82.13,82.17,81.99,82.14,575531.0,75.1091,75.1457,74.9811,75.1182,575531.0
2020-01-03 10:30:00,82.13,82.3,82.1,82.22,304190.0,75.1091,75.2646,75.0817,75.1914,304190.0
2020-01-03 10:40:00,82.22,82.35,82.22,82.25,381881.0,75.1914,75.3103,75.1914,75.2188,381881.0
2020-01-03 10:50:00,82.25,82.29,82.19,82.28,196279.0,75.2188,75.2554,75.164,75.2463,196279.0
2020-01-03 11:00:00,82.28,82.29,82.18,82.2,316545.0,75.2463,75.2554,75.1548,75.1731,316545.0
2020-01-03 11:10:00,82.2,82.32,82.15,82.29,229418.0,75.1731,75.2829,75.1274,75.2554,229418.0
2020-01-03 11:20:00,82.3,82.42,82.3,82.39,109654.0,75.2646,75.3743,75.2646,75.3469,109654.0
2020-01-03 11:30:00,82.38,82.5,82.37,82.47,69407.0,75.3377,75.4475,75.3286,75.42,69407.0
2020-01-03 11:40:00,82.47,82.52,82.43,82.52,50690.0,75.42,75.4658,75.3835,75.4658,50690.0
2020-01-03 11:50:00,82.51,82.6,82.5,82.55,113708.0,75.4566,75.5389,75.4475,75.4932,113708.0
2020-01-03 12:00:00,82.55,82.65,82.55,82.62,102058.0,75.4932,75.5846,75.4932,75.5572,102058.0
2020-01-03 12:10:00,82.61,82.63,82.56,82.58,70979.0,75.5481,75.5664,75.5023,75.5206,70979.0
2020-01-03 12:20:00,82.58,82.63,82.55,82.61,52700.0,75.5206,75.5664,75.4932,75.5481,52700.0
2020-01-03 12:30:00,82.62,82.65,82.6,82.64,50171.0,75.5572,75.5846,75.5389,75.5755,50171.0
2020-01-03 12:40:00,82.64,82.65,82.58,82.64,119009.0,75.5755,75.5846,75.5206,75.5755,119009.0
2020-01-03 12:50:00,82.64,82.68,82.58,82.59,57903.0,75.5755,75.6121,75.5206,75.5298,57903.0
2020-01-03 13:00:00,82.59,82.63,82.57,82.61,74145.0,75.5298,75.5664,75.5115,75.5481,74145.0
2020-01-03 13:10:00,82.61,82.63,82.49,82.5,39090.0,75.5481,75.5664,75.4383,75.4475,39090.0
2020-01-03 13:20:00,82.5,82.58,82.5,82.57,44226.0,75.4475,75.5206,75.4475,75.5115,44226.0
2020-01-03 13:30:00,82.57,82.6,82.31,82.46,255822.0,75.5115,75.5389,75.2737,75.4109,255822.0
2020-01-03 13:40:00,82.46,82.53,82.45,82.52,212831.0,75.4109,75.4749,75.4017,75.4658,212831.0
2020-01-03 13:50:00,82.52,82.54,82.46,82.47,68200.0,75.4658,75.4841,75.4109,75.42,68200.0
2020-01-03 14:00:00,82.48,82.51,82.4,82.4,374848.0,75.4292,75.4566,75.356,75.356,374848.0
2020-01-03 14:10:00,82.39,82.48,82.38,82.46,93055.0,75.3469,75.4292,75.3377,75.4109,93055.0
2020-01-03 14:20:00,82.47,82.5,82.44,82.48,95739.0,75.42,75.4475,75.3926,75.4292,95739.0
2020-01-03 14:30:00,82.48,82.53,82.46,82.52,53459.0,75.4292,75.4749,75.4109,75.4658,53459.0
2020-01-03 14:40:00,82.52,82.58,82.5,82.56,730315.0,75.4658,75.5206,75.4475,75.5023,730315.0
2020-01-03 14:50:00,82.55,82.65,82.55,82.63,214242.0,75.4932,75.5846,75.4932,75.5664,214242.0
2020-01-03 15:00:00,82.64,82.77,82.63,82.7,1360006.0,75.5755,75.6944,75.5664,75.6304,1360006.0
2020-01-03 15:10:00,82.7,82.78,82.68,82.77,816463.0,75.6304,75.7035,75.6121,75.6944,816463.0
2020-01-03 15:20:00,82.77,82.8,82.71,82.73,849183.0,75.6944,75.7218,75.6395,75.6578,849183.0
2020-01-03 15:30:00,82.73,82.74,82.64,82.7,549295.0,75.6578,75.667,75.5755,75.6304,549295.0
2020-01-03 15:40:00,82.7,82.8,82.69,82.77,773426.0,75.6304,75.7218,75.6212,75.6944,773426.0
2020-01-03 15:50:00,82.77,82.95,82.75,82.87,1661207.0,75.6944,75.859,75.6761,75.7858,1661207.0
2020-01-06 09:30:00,82.46,82.67,82.46,82.52,1099615.0,75.4109,75.6029,75.4109,75.4658,1099615.0
2020-01-06 09:40:00,82.52,82.59,82.41,82.52,483360.0,75.4658,75.5298,75.3652,75.4658,483360.0
2020-01-06 09:50:00,82.53,82.6,82.36,82.37,203545.0,75.4749,75.5389,75.3194,75.3286,203545.0
2020-01-06 10:00:00,82.37,82.4,82.27,82.3,514257.0,75.3286,75.356,75.2371,75.2646,514257.0
2020-01-06 10:10:00,82.3,82.42,82.3,82.39,358100.0,75.2646,75.3743,75.2646,75.3469,358100.0
2020-01-06 10:20:00,82.39,82.46,82.34,82.39,85289.0,75.3469,75.4109,75.3011,75.3469,85289.0
2020-01-06 10:30:00,82.4,82.43,82.36,82.38,90148.0,75.356,75.3835,75.3194,75.3377,90148.0
2020-01-06 10:40:00,82.38,82.54,82.36,82.52,170881.0,75.3377,75.4841,75.3194,75.4658,170881.0
2020-01-06 10:50:00,82.52,82.57,82.48,82.49,128118.0,75.4658,75.5115,75.4292,75.4383,128118.0
2020-01-06 11:00:00,82.5,82.57,82.47,82.56,82989.0,75.4475,75.5115,75.42,75.5023,82989.0
2020-01-06 11:10:00,82.56,82.61,82.55,82.55,77716.0,75.5023,75.5481,75.4932,75.4932,77716.0
2020-01-06 11:20:00,82.56,82.57,82.45,82.49,62203.0,75.5023,75.5115,75.4017,75.4383,62203.0
2020-01-06 11:30:00,82.49,82.53,82.41,82.42,70667.0,75.4383,75.4749,75.3652,75.3743,70667.0
2020-01-06 11:40:00,82.42,82.43,82.38,82.38,99766.0,75.3743,75.3835,75.3377,75.3377,99766.0
2020-01-06 11:50:00,82.39,82.42,82.36,82.42,64163.0,75.3469,75.3743,75.3194,75.3743,64163.0
2020-01-06 12:00:00,82.42,82.42,82.36,82.41,83907.0,75.3743,75.3743,75.3194,75.3652,83907.0
2020-01-06 12:10:00,82.41,82.46,82.4,82.43,85336.0,75.3652,75.4109,75.356,75.3835,85336.0
2020-01-06 12:20:00,82.43,82.44,82.37,82.39,64913.0,75.3835,75.3926,75.3286,75.3469,64913.0
2020-01-06 12:30:00,82.39,82.41,82.37,82.37,84573.0,75.3469,75.3652,75.3286,75.3286,84573.0
2020-01-06 12:40:00,82.38,82.47,82.38,82.44,134075.0,75.3377,75.42,75.3377,75.3926,134075.0
2020-01-06 12:50:00,82.44,82.46,82.42,82.45,121511.0,75.3926,75.4109,75.3743,75.4017,121511.0
2020-01-06 13:00:00,82.44,82.5,82.42,82.49,191972.0,75.3926,75.4475,75.3743,75.4383,191972.0
2020-01-06 13:10:00,82.48,82.54,82.48,82.53,93376.0,75.4292,75.4841,75.4292,75.4749,93376.0
2020-01-06 13:20:00,82.52,82.54,82.51,82.53,87696.0,75.4658,75.4841,75.4566,75.4749,87696.0
2020-01-06 13:30:00,82.53,82.54,82.44,82.45,202330.0,75.4749,75.4841,75.3926,75.4017,202330.0
2020-01-06 13:40:00,82.45,82.5,82.45,82.48,50929.0,75.4017,75.4475,75.4017,75.4292,50929.0
2020-01-06 13:50:00,82.48,82.5,82.46,82.47,95043.0,75.4292,75.4475,75.4109,75.42,95043.0
2020-01-06 14:00:00,82.47,82.49,82.42,82.49,111147.0,75.42,75.4383,75.3743,75.4383,111147.0
2020-01-06 14:10:00,82.48,82.57,82.48,82.55,174326.0,75.4292,75.5115,75.4292,75.4932,174326.0
2020-01-06 14:20:00,82.54,82.56,82.47,82.49,115876.0,75.4841,75.5023,75.42,75.4383,115876.0
2020-01-06 14:30:00,82.48,82.5,82.41,82.42,84435.0,75.4292,75.4475,75.3652,75.3743,84435.0
2020-01-06 14:40:00,82.41,82.44,82.39,82.4,65650.0,75.3652,75.3926,75.3469,75.356,65650.0
2020-01-06 14:50:00,82.4,82.45,82.37,82.44,361936.0,75.356,75.4017,75.3286,75.3926,361936.0
2020-01-06 15:00:00,82.44,82.57,82.43,82.55,1345627.0,75.3926,75.5115,75.3835,75.4932,1345627.0
2020-01-06 15:10:00,82.54,82.61,82.52,82.52,771691.0,75.4841,75.5481,75.4658,75.4658,771691.0
2020-01-06 15:20:00,82.52,82.55,82.5,82.51,717358.0,75.4658,75.4932,75.4475,75.4566,717358.0
2020-01-06 15:30:00,82.51,82.66,82.51,82.65,725643.0,75.4566,75.5938,75.4566,75.5846,725643.0
2020-01-06 15:40:00,82.65,82.76,82.64,82.74,693184.0,75.5846,75.6852,75.5755,75.667,693184.0
2020-01-06 15:50:00,82.74,82.89,82.74,82.86,2646696.0,75.667,75.8041,75.667,75.7767,2646696.0
2020-01-07 09:30:00,82.57,82.62,82.42,82.44,641298.0,75.5115,75.5572,75.3743,75.3926,641298.0
2020-01-07 09:40:00,82.43,82.46,82.29,82.38,356426.0,75.3835,75.4109,75.2554,75.3377,356426.0
2020-01-07 09:50:00,82.37,82.58,82.35,82.58,227707.0,75.3286,75.5206,75.3103,75.5206,227707.0
2020-01-07 10:00:00,82.58,82.69,82.56,82.65,261351.0,75.5206,75.6212,75.5023,75.5846,261351.0
2020-01-07 10:10:00,82.65,82.8,82.65,82.73,175957.0,75.5846,75.7218,75.5846,75.6578,175957.0
2020-01-07 10:20:00,82.74,82.8,82.66,82.8,250201.0,75.667,75.7218,75.5938,75.7218,250201.0
2020-01-07 10:30:00,82.8,82.86,82.67,82.79,222095.0,75.7218,75.7767,75.6029,75.7127,222095.0
2020-01-07 10:40:00,82.78,82.88,82.74,82.88,174447.0,75.7035,75.795,75.667,75.795,174447.0
2020-01-07 10:50:00,82.88,83.0,82.85,82.98,258663.0,75.795,75.9047,75.7676,75.8864,258663.0
2020-01-07 11:00:00,82.98,83.0,82.94,82.96,162842.0,75.8864,75.9047,75.8499,75.8681,162842.0
2020-01-07 11:10:00,82.96,83.0,82.92,83.0,164928.0,75.8681,75.9047,75.8316,75.9047,164928.0
2020-01-07 11:20:00,82.99,83.0,82.9,82.92,167582.0,75.8956,75.9047,75.8133,75.8316,167582.0
2020-01-07 11:30:00,82.93,82.95,82.84,82.86,158149.0,75.8407,75.859,75.7584,75.7767,158149.0
2020-01-07 11:40:00,82.86,82.86,82.75,82.76,88150.0,75.7767,75.7767,75.6761,75.6852,88150.0
2020-01-07 11:50:00,82.75,82.76,82.63,82.64,121253.0,75.6761,75.6852,75.5664,75.5755,121253.0
2020-01-07 12:00:00,82.65,82.67,82.6,82.63,799734.0,75.5846,75.6029,75.5389,75.5664,799734.0
2020-01-07 12:10:00,82.63,82.68,82.6,82.66,991235.0,75.5664,75.6121,75.5389,75.5938,991235.0
2020-01-07 12:20:00,82.66,82.66,82.61,82.62,81240.0,75.5938,75.5938,75.5481,75.5572,81240.0
2020-01-07 12:30:00,82.62,82.63,82.57,82.59,78547.0,75.5572,75.5664,75.5115,75.5298,78547.0
2020-01-07 12:40:00,82.59,82.65,82.57,82.59,102140.0,75.5298,75.5846,75.5115,75.5298,102140.0
2020-01-07 12:50:00,82.59,82.62,82.58,82.59,335911.0,75.5298,75.5572,75.5206,75.5298,335911.0
2020-01-07 13:00:00,82.58,82.67,82.58,82.67,122191.0,75.5206,75.6029,75.5206,75.6029,122191.0
2020-01-07 13:10:00,82.67,82.7,82.66,82.7,114462.0,75.6029,75.6304,75.5938,75.6304,114462.0
2020-01-07 13:20:00,82.69,82.7,82.62,82.63,84385.0,75.6212,75.6304,75.5572,75.5664,84385.0
2020-01-07 13:30:00,82.63,82.65,82.6,82.6,78443.0,75.5664,75.5846,75.5389,75.5389,78443.0
2020-01-07 13:40:00,82.6,82.61,82.55,82.6,117161.0,75.5389,75.5481,75.4932,75.5389,117161.0
2020-01-07 13:50:00,82.6,82.69,82.59,82.68,239370.0,75.5389,75.6212,75.5298,75.6121,239370.0
2020-01-07 14:00:00,82.67,82.76,82.62,82.74,184591.0,75.6029,75.6852,75.5572,75.667,184591.0
2020-01-07 14:10:00,82.74,82.76,82.7,82.75,109652.0,75.667,75.6852,75.6304,75.6761,109652.0
2020-01-07 14:20:00,82.75,82.79,82.74,82.76,147634.0,75.6761,75.7127,75.667,75.6852,147634.0
2020-01-07 14:30:00,82.76,82.79,82.72,82.72,137348.0,75.6852,75.7127,75.6487,75.6487,137348.0
2020-01-07 14:40:00,82.73,82.77,82.72,82.75,119751.0,75.6578,75.6944,75.6487,75.6761,119751.0
2020-01-07 14:50:00,82.74,82.87,82.74,82.87,622900.0,75.667,75.7858,75.667,75.7858,622900.0
2020-01-07 15:00:00,82.87,82.92,82.86,82.89,732188.0,75.7858,75.8316,75.7767,75.8041,732188.0
2020-01-07 15:10:00,82.89,83.0,82.88,83.0,650983.0,75.8041,75.9047,75.795,75.9047,650983.0
2020-01-07 15:20:00,83.0,83.02,82.97,83.01,591475.0,75.9047,75.923,75.8773,75.9139,591475.0
2020-01-07 15:30:00,83.01,83.02,82.92,82.92,942646.0,75.9139,75.923,75.8316,75.8316,942646.0
2020-01-07 15:40:00,82.92,82.95,82.89,82.92,784215.0,75.8316,75.859,75.8041,75.8316,784215.0
2020-01-07 15:50:00,82.91,82.92,82.75,82.76,1932477.0,75.8224,75.8316,75.6761,75.6852,1932477.0
2020-01-08 09:30:00,82.77,82.82,82.62,82.69,336860.0,75.6944,75.7401,75.5572,75.6212,336860.0
2020-01-08 09:40:00,82.7,82.85,82.68,82.81,212114.0,75.6304,75.7676,75.6121,75.731,212114.0
2020-01-08 09:50:00,82.82,82.94,82.74,82.89,191590.0,75.7401,75.8499,75.667,75.8041,191590.0
2020-01-08 10:00:00,82.89,82.92,82.83,82.88,96233.0,75.8041,75.8316,75.7493,75.795,96233.0
2020-01-08 10:10:00,82.87,82.98,82.86,82.92,116579.0,75.7858,75.8864,75.7767,75.8316,116579.0
2020-01-08 10:20:00,82.92,82.93,82.82,82.85,163886.0,75.8316,75.8407,75.7401,75.7676,163886.0
2020-01-08 10:30:00,82.85,82.88,82.8,82.84,222366.0,75.7676,75.795,75.7218,75.7584,222366.0
2020-01-08 10:40:00,82.84,82.86,82.74,82.8,317040.0,75.7584,75.7767,75.667,75.7218,317040.0
2020-01-08 10:50:00,82.81,82.86,82.78,82.86,114646.0,75.731,75.7767,75.7035,75.7767,114646.0
2020-01-08 11:00:00,82.86,82.88,82.81,82.86,135161.0,75.7767,75.795,75.731,75.7767,135161.0
2020-01-08 11:10:00,82.85,82.95,82.85,82.94,103930.0,75.7676,75.859,75.7676,75.8499,103930.0
2020-01-08 11:20:00,82.94,83.12,82.85,83.05,317299.0,75.8499,76.0145,75.7676,75.9505,317299.0
2020-01-08 11:30:00,83.05,83.15,82.88,83.11,401159.0,75.9505,76.0419,75.795,76.0053,401159.0
2020-01-08 11:40:00,83.12,83.31,83.1,83.29,366902.0,76.0145,76.1882,75.9962,76.1699,366902.0
2020-01-08 11:50:00,83.3,83.36,83.23,83.23,192343.0,76.1791,76.234,76.1151,76.1151,192343.0
2020-01-08 12:00:00,83.24,83.32,83.22,83.22,187278.0,76.1242,76.1974,76.1059,76.1059,187278.0
2020-01-08 12:10:00,83.22,83.24,83.14,83.2,193881.0,76.1059,76.1242,76.0328,76.0876,193881.0
2020-01-08 12:20:00,83.2,83.21,83.13,83.21,136205.0,76.0876,76.0968,76.0236,76.0968,136205.0
2020-01-08 12:30:00,83.2,83.23,83.12,83.13,147568.0,76.0876,76.1151,76.0145,76.0236,147568.0
2020-01-08 12:40:00,83.14,83.16,83.11,83.13,113880.0,76.0328,76.0511,76.0053,76.0236,113880.0
2020-01-08 12:50:00,83.12,83.14,83.06,83.07,91348.0,76.0145,76.0328,75.9596,75.9687,91348.0
2020-01-08 13:00:00,83.07,83.1,83.02,83.02,134706.0,75.9687,75.9962,75.923,75.923,134706.0
2020-01-08 13:10:00,83.02,83.06,82.99,83.04,102733.0,75.923,75.9596,75.8956,75.9413,102733.0
2020-01-08 13:20:00,83.03,83.04,83.01,83.02,72717.0,75.9322,75.9413,75.9139,75.923,72717.0
2020-01-08 13:30:00,83.02,83.03,82.98,83.02,110516.0,75.923,75.9322,75.8864,75.923,110516.0
2020-01-08 13:40:00,83.02,83.05,83.0,83.03,94295.0,75.923,75.9505,75.9047,75.9322,94295.0
2020-01-08 13:50:00,83.03,83.03,82.89,82.91,107746.0,75.9322,75.9322,75.8041,75.8224,107746.0
2020-01-08 14:00:00,82.92,83.01,82.91,82.99,151490.0,75.8316,75.9139,75.8224,75.8956,151490.0
2020-01-08 14:10:00,82.99,83.03,82.99,83.02,107483.0,75.8956,75.9322,75.8956,75.923,107483.0
2020-01-08 14:20:00,83.02,83.04,82.99,83.01,100295.0,75.923,75.9413,75.8956,75.9139,100295.0
2020-01-08 14:30:00,83.02,83.05,83.0,83.04,147432.0,75.923,75.9505,75.9047,75.9413,147432.0
2020-01-08 14:40:00,83.04,83.11,83.03,83.11,114429.0,75.9413,76.0053,75.9322,76.0053,114429.0
2020-01-08 14:50:00,83.1,83.18,83.09,83.17,97195.0,75.9962,76.0693,75.987,76.0602,97195.0
2020-01-08 15:00:00,83.17,83.26,83.16,83.26,237753.0,76.0602,76.1425,76.0511,76.1425,237753.0
2020-01-08 15:10:00,83.26,83.31,83.24,83.27,303017.0,76.1425,76.1882,76.1242,76.1516,303017.0
2020-01-08 15:20:00,83.27,83.32,83.24,83.29,435793.0,76.1516,76.1974,76.1242,76.1699,435793.0
2020-01-08 15:30:00,83.29,83.3,83.24,83.27,252041.0,76.1699,76.1791,76.1242,76.1516,252041.0
2020-01-08 15:40:00,83.26,83.26,83.02,83.02,1063956.0,76.1425,76.1425,75.923,75.923,1063956.0
2020-01-08 15:50:00,83.02,83.09,82.93,82.98,1850427.0,75.923,75.987,75.8407,75.8864,1850427.0
2020-01-09 09:30:00,83.34,83.39,83.11,83.17,294395.0,76.2157,76.2614,76.0053,76.0602,294395.0
2020-01-09 09:40:00,83.17,83.22,83.1,83.2,155834.0,76.0602,76.1059,75.9962,76.0876,155834.0
2020-01-09 09:50:00,83.21,83.25,83.14,83.17,98677.0,76.0968,76.1334,76.0328,76.0602,98677.0
2020-01-09 10:00:00,83.18,83.19,83.08,83.13,169792.0,76.0693,76.0785,75.9779,76.0236,169792.0
2020-01-09 10:10:00,83.12,83.2,83.12,83.19,185964.0,76.0145,76.0876,76.0145,76.0785,185964.0
2020-01-09 10:20:00,83.19,83.25,83.18,83.24,119414.0,76.0785,76.1334,76.0693,76.1242,119414.0
2020-01-09 10:30:00,83.24,83.33,83.23,83.33,119305.0,76.1242,76.2065,76.1151,76.2065,119305.0
2020-01-09 10:40:00,83.32,83.34,83.25,83.29,122371.0,76.1974,76.2157,76.1334,76.1699,122371.0
2020-01-09 10:50:00,83.29,83.35,83.28,83.33,141285.0,76.1699,76.2248,76.1608,76.2065,141285.0
2020-01-09 11:00:00,83.33,83.35,83.29,83.3,145918.0,76.2065,76.2248,76.1699,76.1791,145918.0
2020-01-09 11:10:00,83.3,83.37,83.28,83.34,81450.0,76.1791,76.2431,76.1608,76.2157,81450.0
2020-01-09 11:20:00,83.34,83.36,83.26,83.3,115061.0,76.2157,76.234,76.1425,76.1791,115061.0
2020-01-09 11:30:00,83.3,83.39,83.29,83.39,102028.0,76.1791,76.2614,76.1699,76.2614,102028.0
2020-01-09 11:40:00,83.39,83.41,83.34,83.37,100087.0,76.2614,76.2797,76.2157,76.2431,100087.0
2020-01-09 11:50:00,83.37,83.4,83.35,83.4,82523.0,76.2431,76.2705,76.2248,76.2705,82523.0
2020-01-09 12:00:00,83.39,83.43,83.36,83.37,73889.0,76.2614,76.298,76.234,76.2431,73889.0
2020-01-09 12:10:00,83.37,83.4,83.35,83.35,68086.0,76.2431,76.2705,76.2248,76.2248,68086.0
2020-01-09 12:20:00,83.35,83.36,83.23,83.26,89584.0,76.2248,76.234,76.1151,76.1425,89584.0
2020-01-09 12:30:00,83.26,83.31,83.22,83.23,60504.0,76.1425,76.1882,76.1059,76.1151,60504.0
2020-01-09 12:40:00,83.22,83.26,83.17,83.26,87709.0,76.1059,76.1425,76.0602,76.1425,87709.0
2020-01-09 12:50:00,83.26,83.31,83.25,83.26,68492.0,76.1425,76.1882,76.1334,76.1425,68492.0
2020-01-09 13:00:00,83.27,83.28,83.22,83.22,65456.0,76.1516,76.1608,76.1059,76.1059,65456.0
2020-01-09 13:10:00,83.22,83.24,83.17,83.19,87817.0,76.1059,76.1242,76.0602,76.0785,87817.0
2020-01-09 13:20:00,83.19,83.23,83.14,83.22,159236.0,76.0785,76.1151,76.0328,76.1059,159236.0
2020-01-09 13:30:00,83.22,83.25,83.2,83.24,125501.0,76.1059,76.1334,76.0876,76.1242,125501.0
2020-01-09 13:40:00,83.24,83.28,83.22,83.27,88225.0,76.1242,76.1608,76.1059,76.1516,88225.0
2020-01-09 13:50:00,83.27,83.3,83.24,83.26,83664.0,76.1516,76.1791,76.1242,76.1425,83664.0
2020-01-09 14:00:00,83.25,83.32,83.25,83.31,58078.0,76.1334,76.1974,76.1334,76.1882,58078.0
2020-01-09 14:10:00,83.31,83.36,83.3,83.32,66356.0,76.1882,76.234,76.1791,76.1974,66356.0
2020-01-09 14:20:00,83.32,83.35,83.3,83.32,78704.0,76.1974,76.2248,76.1791,76.1974,78704.0
2020-01-09 14:30:00,83.33,83.4,83.33,83.38,129078.0,76.2065,76.2705,76.2065,76.2522,129078.0
2020-01-09 14:40:00,83.38,83.41,83.35,83.38,122780.0,76.2522,76.2797,76.2248,76.2522,122780.0
2020-01-09 14:50:00,83.38,83.4,83.36,83.37,137111.0,76.2522,76.2705,76.234,76.2431,137111.0
2020-01-09 15:00:00,83.37,83.38,83.31,83.33,157609.0,76.2431,76.2522,76.1882,76.2065,157609.0
2020-01-09 15:10:00,83.32,83.35,83.29,83.34,163738.0,76.1974,76.2248,76.1699,76.2157,163738.0
2020-01-09 15:20:00,83.34,83.35,83.28,83.3,190215.0,76.2157,76.2248,76.1608,76.1791,190215.0
2020-01-09 15:30:00,83.3,83.34,83.24,83.27,294910.0,76.1791,76.2157,76.1242,76.1516,294910.0
2020-01-09 15:40:00,83.27,83.31,83.26,83.28,301634.0,76.1516,76.1882,76.1425,76.1608,301634.0
2020-01-09 15:50:00,83.28,83.38,83.28,83.35,1156001.0,76.1608,76.2522,76.1608,76.2248,1156001.0
2020-01-10 09:30:00,83.51,83.51,83.22,83.27,292209.0,76.3711,76.3711,76.1059,76.1516,292209.0
2020-01-10 09:40:00,83.27,83.34,83.2,83.3,192554.0,76.1516,76.2157,76.0876,76.1791,192554.0
2020-01-10 09:50:00,83.31,83.37,83.3,83.37,174533.0,76.1882,76.2431,76.1791,76.2431,174533.0
2020-01-10 10:00:00,83.37,83.43,83.35,83.39,185349.0,76.2431,76.298,76.2248,76.2614,185349.0
2020-01-10 10:10:00,83.38,83.43,83.36,83.37,303087.0,76.2522,76.298,76.234,76.2431,303087.0
2020-01-10 10:20:00,83.36,83.42,83.35,83.4,129865.0,76.234,76.2888,76.2248,76.2705,129865.0
2020-01-10 10:30:00,83.41,83.41,83.33,83.36,140063.0,76.2797,76.2797,76.2065,76.234,140063.0
2020-01-10 10:40:00,83.37,83.39,83.28,83.28,129273.0,76.2431,76.2614,76.1608,76.1608,129273.0
2020-01-10 10:50:00,83.29,83.32,83.26,83.31,111417.0,76.1699,76.1974,76.1425,76.1882,111417.0
2020-01-10 11:00:00,83.31,83.32,83.25,83.26,135999.0,76.1882,76.1974,76.1334,76.1425,135999.0
2020-01-10 11:10:00,83.26,83.26,83.2,83.22,484354.0,76.1425,76.1425,76.0876,76.1059,484354.0
2020-01-10 11:20:00,83.23,83.23,83.08,83.09,154254.0,76.1151,76.1151,75.9779,75.987,154254.0
2020-01-10 11:30:00,83.09,83.09,82.98,83.05,83455.0,75.987,75.987,75.8864,75.9505,83455.0
2020-01-10 11:40:00,83.05,83.06,82.91,82.91,191873.0,75.9505,75.9596,75.8224,75.8224,191873.0
2020-01-10 11:50:00,82.91,82.99,82.91,82.93,126263.0,75.8224,75.8956,75.8224,75.8407,126263.0
2020-01-10 12:00:00,82.93,82.94,82.87,82.89,162749.0,75.8407,75.8499,75.7858,75.8041,162749.0
2020-01-10 12:10:00,82.89,82.93,82.85,82.9,114569.0,75.8041,75.8407,75.7676,75.8133,114569.0
2020-01-10 12:20:00,82.91,82.94,82.88,82.94,131630.0,75.8224,75.8499,75.795,75.8499,131630.0
2020-01-10 12:30:00,82.94,82.98,82.92,82.98,103071.0,75.8499,75.8864,75.8316,75.8864,103071.0
2020-01-10 12:40:00,82.98,83.02,82.97,83.01,112483.0,75.8864,75.923,75.8773,75.9139,112483.0
2020-01-10 12:50:00,83.01,83.05,83.0,83.0,84938.0,75.9139,75.9505,75.9047,75.9047,84938.0
2020-01-10 13:00:00,83.01,83.07,82.99,83.06,94838.0,75.9139,75.9687,75.8956,75.9596,94838.0
2020-01-10 13:10:00,83.06,83.1,83.04,83.09,95189.0,75.9596,75.9962,75.9413,75.987,95189.0
2020-01-10 13:20:00,83.09,83.1,83.04,83.04,58883.0,75.987,75.9962,75.9413,75.9413,58883.0
2020-01-10 13:30:00,83.05,83.09,83.04,83.07,78981.0,75.9505,75.987,75.9413,75.9687,78981.0
2020-01-10 13:40:00,83.07,83.12,83.05,83.11,70015.0,75.9687,76.0145,75.9505,76.0053,70015.0
2020-01-10 13:50:00,83.11,83.13,83.09,83.1,79053.0,76.0053,76.0236,75.987,75.9962,79053.0
2020-01-10 14:00:00,83.1,83.1,83.04,83.05,135116.0,75.9962,75.9962,75.9413,75.9505,135116.0
2020-01-10 14:10:00,83.05,83.06,82.97,83.02,132778.0,75.9505,75.9596,75.8773,75.923,132778.0
2020-01-10 14:20:00,83.01,83.02,82.96,82.97,79662.0,75.9139,75.923,75.8681,75.8773,79662.0
2020-01-10 14:30:00,82.97,82.97,82.87,82.89,143827.0,75.8773,75.8773,75.7858,75.8041,143827.0
2020-01-10 14:40:00,82.88,82.94,82.87,82.92,102654.0,75.795,75.8499,75.7858,75.8316,102654.0
2020-01-10 14:50:00,82.92,82.97,82.91,82.95,117387.0,75.8316,75.8773,75.8224,75.859,117387.0
2020-01-10 15:00:00,82.96,82.97,82.87,82.89,173132.0,75.8681,75.8773,75.7858,75.8041,173132.0
2020-01-10 15:10:00,82.88,82.91,82.84,82.84,277506.0,75.795,75.8224,75.7584,75.7584,277506.0
2020-01-10 15:20:00,82.85,82.89,82.83,82.84,620714.0,75.7676,75.8041,75.7493,75.7584,620714.0
2020-01-10 15:30:00,82.84,82.84,82.68,82.69,742062.0,75.7584,75.7584,75.6121,75.6212,742062.0
2020-01-10 15:40:00,82.7,82.76,82.61,82.67,428194.0,75.6304,75.6852,75.5481,75.6029,428194.0
2020-01-10 15:50:00,82.66,82.83,82.65,82.76,1279444.0,75.5938,75.7493,75.5846,75.6852,1279444.0
2020-01-13 09:30:00,83.01,83.03,82.85,83.01,301262.0,75.9139,75.9322,75.7676,75.9139,301262.0
2020-01-13 09:40:00,82.98,83.1,82.9,83.08,203440.0,75.8864,75.9962,75.8133,75.9779,203440.0
2020-01-13 09:50:00,83.08,83.15,83.06,83.1,225901.0,75.9779,76.0419,75.9596,75.9962,225901.0
2020-01-13 10:00:00,83.11,83.13,83.01,83.06,145969.0,76.0053,76.0236,75.9139,75.9596,145969.0
2020-01-13 10:10:00,83.06,83.07,83.0,83.01,79854.0,75.9596,75.9687,75.9047,75.9139,79854.0
2020-01-13 10:20:00,83.0,83.09,82.98,83.07,69238.0,75.9047,75.987,75.8864,75.9687,69238.0
2020-01-13 10:30:00,83.07,83.13,83.04,83.11,67024.0,75.9687,76.0236,75.9413,76.0053,67024.0
2020-01-13 10:40:00,83.1,83.18,83.09,83.16,95263.0,75.9962,76.0693,75.987,76.0511,95263.0
2020-01-13 10:50:00,83.17,83.18,83.13,83.17,152393.0,76.0602,76.0693,76.0236,76.0602,152393.0
2020-01-13 11:00:00,83.17,83.21,83.13,83.19,123190.0,76.0602,76.0968,76.0236,76.0785,123190.0
2020-01-13 11:10:00,83.18,83.25,83.16,83.22,90410.0,76.0693,76.1334,76.0511,76.1059,90410.0
2020-01-13 11:20:00,83.22,83.36,83.21,83.3,438961.0,76.1059,76.234,76.0968,76.1791,438961.0
2020-01-13 11:30:00,83.31,83.36,83.27,83.33,256071.0,76.1882,76.234,76.1516,76.2065,256071.0
2020-01-13 11:40:00,83.33,83.34,83.26,83.29,94849.0,76.2065,76.2157,76.1425,76.1699,94849.0
2020-01-13 11:50:00,83.3,83.31,83.27,83.3,64665.0,76.1791,76.1882,76.1516,76.1791,64665.0
2020-01-13 12:00:00,83.3,83.36,83.29,83.34,85423.0,76.1791,76.234,76.1699,76.2157,85423.0
2020-01-13 12:10:00,83.35,83.4,83.35,83.4,127305.0,76.2248,76.2705,76.2248,76.2705,127305.0
2020-01-13 12:20:00,83.4,83.4,83.34,83.34,97593.0,76.2705,76.2705,76.2157,76.2157,97593.0
2020-01-13 12:30:00,83.34,83.41,83.34,83.38,87335.0,76.2157,76.2797,76.2157,76.2522,87335.0
2020-01-13 12:40:00,83.38,83.39,83.32,83.33,62060.0,76.2522,76.2614,76.1974,76.2065,62060.0
2020-01-13 12:50:00,83.33,83.36,83.32,83.35,38716.0,76.2065,76.234,76.1974,76.2248,38716.0
2020-01-13 13:00:00,83.34,83.38,83.32,83.38,38228.0,76.2157,76.2522,76.1974,76.2522,38228.0
2020-01-13 13:10:00,83.38,83.4,83.35,83.38,43939.0,76.2522,76.2705,76.2248,76.2522,43939.0
2020-01-13 13:20:00,83.38,83.41,83.36,83.39,33573.0,76.2522,76.2797,76.234,76.2614,33573.0
2020-01-13 13:30:00,83.38,83.41,83.37,83.4,24889.0,76.2522,76.2797,76.2431,76.2705,24889.0
2020-01-13 13:40:00,83.4,83.44,83.39,83.44,52614.0,76.2705,76.3071,76.2614,76.3071,52614.0
2020-01-13 13:50:00,83.43,83.46,83.42,83.43,73867.0,76.298,76.3254,76.2888,76.298,73867.0
2020-01-13 14:00:00,83.43,83.48,83.4,83.47,92530.0,76.298,76.3437,76.2705,76.3346,92530.0
2020-01-13 14:10:00,83.46,83.5,83.46,83.48,59899.0,76.3254,76.362,76.3254,76.3437,59899.0
2020-01-13 14:20:00,83.48,83.49,83.45,83.46,101532.0,76.3437,76.3528,76.3163,76.3254,101532.0
2020-01-13 14:30:00,83.46,83.48,83.44,83.46,74431.0,76.3254,76.3437,76.3071,76.3254,74431.0
2020-01-13 14:40:00,83.46,83.48,83.43,83.44,46912.0,76.3254,76.3437,76.298,76.3071,46912.0
2020-01-13 14:50:00,83.45,83.51,83.44,83.5,258514.0,76.3163,76.3711,76.3071,76.362,258514.0
2020-01-13 15:00:00,83.51,83.51,83.48,83.49,351928.0,76.3711,76.3711,76.3437,76.3528,351928.0
2020-01-13 15:10:00,83.49,83.49,83.45,83.48,155227.0,76.3528,76.3528,76.3163,76.3437,155227.0
2020-01-13 15:20:00,83.48,83.5,83.46,83.47,469935.0,76.3437,76.362,76.3254,76.3346,469935.0
2020-01-13 15:30:00,83.48,83.48,83.43,83.46,449426.0,76.3437,76.3437,76.298,76.3254,449426.0
2020-01-13 15:40:00,83.45,83.47,83.41,83.45,206886.0,76.3163,76.3346,76.2797,76.3163,206886.0
2020-01-13 15:50:00,83.46,83.52,83.45,83.48,952927.0,76.3254,76.3803,76.3163,76.3437,952927.0
2020-01-14 09:30:00,83.48,83.53,83.37,83.46,205994.0,76.3437,76.3894,76.2431,76.3254,205994.0
2020-01-14 09:40:00,83.46,83.48,83.36,83.39,145893.0,76.3254,76.3437,76.234,76.2614,145893.0
2020-01-14 09:50:00,83.4,83.41,83.33,83.37,132167.0,76.2705,76.2797,76.2065,76.2431,132167.0
2020-01-14 10:00:00,83.37,83.44,83.34,83.37,75498.0,76.2431,76.3071,76.2157,76.2431,75498.0
2020-01-14 10:10:00,83.38,83.45,83.37,83.4,41367.0,76.2522,76.3163,76.2431,76.2705,41367.0
2020-01-14 10:20:00,83.4,83.43,83.36,83.41,59004.0,76.2705,76.298,76.234,76.2797,59004.0
2020-01-14 10:30:00,83.42,83.49,83.41,83.48,85411.0,76.2888,76.3528,76.2797,76.3437,85411.0
2020-01-14 10:40:00,83.49,83.61,83.45,83.59,161201.0,76.3528,76.4626,76.3163,76.4443,161201.0
2020-01-14 10:50:00,83.59,83.6,83.52,83.59,104185.0,76.4443,76.4534,76.3803,76.4443,104185.0
2020-01-14 11:00:00,83.59,83.66,83.58,83.63,67422.0,76.4443,76.5083,76.4351,76.4809,67422.0
2020-01-14 11:10:00,83.64,83.71,83.63,83.7,103428.0,76.49,76.554,76.4809,76.5449,103428.0
2020-01-14 11:20:00,83.71,83.72,83.65,83.68,82646.0,76.554,76.5632,76.4992,76.5266,82646.0
2020-01-14 11:30:00,83.68,83.72,83.64,83.65,50963.0,76.5266,76.5632,76.49,76.4992,50963.0
2020-01-14 11:40:00,83.65,83.68,83.6,83.68,116869.0,76.4992,76.5266,76.4534,76.5266,116869.0
2020-01-14 11:50:00,83.68,83.71,83.66,83.7,63485.0,76.5266,76.554,76.5083,76.5449,63485.0
2020-01-14 12:00:00,83.7,83.71,83.62,83.63,86732.0,76.5449,76.554,76.4717,76.4809,86732.0
2020-01-14 12:10:00,83.63,83.66,83.62,83.65,43303.0,76.4809,76.5083,76.4717,76.4992,43303.0
2020-01-14 12:20:00,83.65,83.68,83.65,83.67,75657.0,76.4992,76.5266,76.4992,76.5175,75657.0
2020-01-14 12:30:00,83.68,83.74,83.68,83.73,70014.0,76.5266,76.5815,76.5266,76.5723,70014.0
2020-01-14 12:40:00,83.73,83.78,83.73,83.78,42790.0,76.5723,76.6181,76.5723,76.6181,42790.0
2020-01-14 12:50:00,83.78,83.9,83.77,83.87,1375754.0,76.6181,76.7278,76.6089,76.7004,1375754.0
2020-01-14 13:00:00,83.87,83.92,83.87,83.9,84804.0,76.7004,76.7461,76.7004,76.7278,84804.0
2020-01-14 13:10:00,83.89,83.92,83.88,83.9,88970.0,76.7186,76.7461,76.7095,76.7278,88970.0
2020-01-14 13:20:00,83.9,83.96,83.89,83.93,375288.0,76.7278,76.7827,76.7186,76.7552,375288.0
2020-01-14 13:30:00,83.94,83.98,83.66,83.85,959736.0,76.7644,76.801,76.5083,76.6821,959736.0
2020-01-14 13:40:00,83.86,83.88,83.62,83.65,338820.0,76.6912,76.7095,76.4717,76.4992,338820.0
2020-01-14 13:50:00,83.66,83.74,83.64,83.66,315898.0,76.5083,76.5815,76.49,76.5083,315898.0
2020-01-14 14:00:00,83.67,83.68,83.48,83.48,216369.0,76.5175,76.5266,76.3437,76.3437,216369.0
2020-01-14 14:10:00,83.5,83.54,83.4,83.48,259189.0,76.362,76.3986,76.2705,76.3437,259189.0
2020-01-14 14:20:00,83.49,83.56,83.47,83.53,91538.0,76.3528,76.4169,76.3346,76.3894,91538.0
2020-01-14 14:30:00,83.53,83.66,83.51,83.66,130661.0,76.3894,76.5083,76.3711,76.5083,130661.0
2020-01-14 14:40:00,83.66,83.78,83.64,83.76,255125.0,76.5083,76.6181,76.49,76.5998,255125.0
2020-01-14 14:50:00,83.76,83.77,83.66,83.67,322091.0,76.5998,76.6089,76.5083,76.5175,322091.0
2020-01-14 15:00:00,83.68,83.72,83.6,83.61,121804.0,76.5266,76.5632,76.4534,76.4626,121804.0
2020-01-14 15:10:00,83.61,83.62,83.51,83.56,190685.0,76.4626,76.4717,76.3711,76.4169,190685.0
2020-01-14 15:20:00,83.56,83.63,83.49,83.51,100091.0,76.4169,76.4809,76.3528,76.3711,100091.0
2020-01-14 15:30:00,83.5,83.56,83.46,83.5,314759.0,76.362,76.4169,76.3254,76.362,314759.0
2020-01-14 15:40:00,83.51,83.56,83.46,83.47,353171.0,76.3711,76.4169,76.3254,76.3346,353171.0
2020-01-14 15:50:00,83.46,83.51,83.36,83.46,829806.0,76.3254,76.3711,76.234,76.3254,829806.0
2020-01-15 09:30:00,83.45,83.63,83.41,83.59,405483.0,76.3163,76.4809,76.2797,76.4443,405483.0
2020-01-15 09:40:00,83.59,83.73,83.59,83.72,123719.0,76.4443,76.5723,76.4443,76.5632,123719.0
2020-01-15 09:50:00,83.72,83.87,83.7,83.86,327773.0,76.5632,76.7004,76.5449,76.6912,327773.0
2020-01-15 10:00:00,83.87,83.9,83.81,83.86,110045.0,76.7004,76.7278,76.6455,76.6912,110045.0
2020-01-15 10:10:00,83.86,83.88,83.78,83.81,122694.0,76.6912,76.7095,76.6181,76.6455,122694.0
2020-01-15 10:20:00,83.8,83.8,83.71,83.79,156554.0,76.6363,76.6363,76.554,76.6272,156554.0
2020-01-15 10:30:00,83.79,83.87,83.76,83.83,152348.0,76.6272,76.7004,76.5998,76.6638,152348.0
2020-01-15 10:40:00,83.82,83.88,83.81,83.86,71302.0,76.6546,76.7095,76.6455,76.6912,71302.0
2020-01-15 10:50:00,83.85,83.91,83.83,83.91,101059.0,76.6821,76.7369,76.6638,76.7369,101059.0
2020-01-15 11:00:00,83.91,83.92,83.79,83.79,109655.0,76.7369,76.7461,76.6272,76.6272,109655.0
2020-01-15 11:10:00,83.79,83.79,83.7,83.75,115652.0,76.6272,76.6272,76.5449,76.5906,115652.0
2020-01-15 11:20:00,83.76,83.81,83.75,83.76,114128.0,76.5998,76.6455,76.5906,76.5998,114128.0
2020-01-15 11:30:00,83.76,83.88,83.75,83.88,109608.0,76.5998,76.7095,76.5906,76.7095,109608.0
2020-01-15 11:40:00,83.87,83.9,83.85,83.86,136324.0,76.7004,76.7278,76.6821,76.6912,136324.0
2020-01-15 11:50:00,83.87,83.89,83.73,83.74,114071.0,76.7004,76.7186,76.5723,76.5815,114071.0
2020-01-15 12:00:00,83.75,83.76,83.7,83.72,79838.0,76.5906,76.5998,76.5449,76.5632,79838.0
2020-01-15 12:10:00,83.72,83.78,83.7,83.74,132878.0,76.5632,76.6181,76.5449,76.5815,132878.0
2020-01-15 12:20:00,83.74,83.79,83.73,83.74,55670.0,76.5815,76.6272,76.5723,76.5815,55670.0
2020-01-15 12:30:00,83.74,83.76,83.69,83.74,65288.0,76.5815,76.5998,76.5357,76.5815,65288.0
2020-01-15 12:40:00,83.73,83.75,83.65,83.65,56237.0,76.5723,76.5906,76.4992,76.4992,56237.0
2020-01-15 12:50:00,83.64,83.66,83.58,83.59,308236.0,76.49,76.5083,76.4351,76.4443,308236.0
2020-01-15 13:00:00,83.59,83.6,83.48,83.49,657384.0,76.4443,76.4534,76.3437,76.3528,657384.0
2020-01-15 13:10:00,83.5,83.56,83.49,83.55,86067.0,76.362,76.4169,76.3528,76.4077,86067.0
2020-01-15 13:20:00,83.55,83.57,83.5,83.55,93563.0,76.4077,76.426,76.362,76.4077,93563.0
2020-01-15 13:30:00,83.56,83.59,83.47,83.55,168428.0,76.4169,76.4443,76.3346,76.4077,168428.0
2020-01-15 13:40:00,83.56,83.58,83.53,83.55,113888.0,76.4169,76.4351,76.3894,76.4077,113888.0
2020-01-15 13:50:00,83.55,83.57,83.4,83.44,120097.0,76.4077,76.426,76.2705,76.3071,120097.0
2020-01-15 14:00:00,83.45,83.54,83.45,83.53,128432.0,76.3163,76.3986,76.3163,76.3894,128432.0
2020-01-15 14:10:00,83.54,83.56,83.52,83.53,56625.0,76.3986,76.4169,76.3803,76.3894,56625.0
2020-01-15 14:20:00,83.54,83.63,83.53,83.62,122755.0,76.3986,76.4809,76.3894,76.4717,122755.0
2020-01-15 14:30:00,83.62,83.66,83.62,83.64,96321.0,76.4717,76.5083,76.4717,76.49,96321.0
2020-01-15 14:40:00,83.64,83.66,83.62,83.63,73702.0,76.49,76.5083,76.4717,76.4809,73702.0
2020-01-15 14:50:00,83.63,83.65,83.56,83.56,174454.0,76.4809,76.4992,76.4169,76.4169,174454.0
2020-01-15 15:00:00,83.57,83.58,83.44,83.45,224801.0,76.426,76.4351,76.3071,76.3163,224801.0
2020-01-15 15:10:00,83.45,83.52,83.45,83.48,116432.0,76.3163,76.3803,76.3163,76.3437,116432.0
2020-01-15 15:20:00,83.48,83.51,83.39,83.46,170161.0,76.3437,76.3711,76.2614,76.3254,170161.0
2020-01-15 15:30:00,83.46,83.47,83.38,83.42,801491.0,76.3254,76.3346,76.2522,76.2888,801491.0
2020-01-15 15:40:00,83.42,83.55,83.41,83.53,380479.0,76.2888,76.4077,76.2797,76.3894,380479.0
2020-01-15 15:50:00,83.53,83.6,83.52,83.57,1226516.0,76.3894,76.4534,76.3803,76.426,1226516.0
2020-01-16 09:30:00,84.0,84.13,83.93,84.09,889898.0,76.8192,76.9381,76.7552,76.9016,889898.0
2020-01-16 09:40:00,84.09,84.13,83.94,83.97,419648.0,76.9016,76.9381,76.7644,76.7918,419648.0
2020-01-16 09:50:00,83.97,84.1,83.96,84.06,176153.0,76.7918,76.9107,76.7827,76.8741,176153.0
2020-01-16 10:00:00,84.05,84.06,83.96,84.04,136363.0,76.865,76.8741,76.7827,76.8558,136363.0
2020-01-16 10:10:00,84.04,84.06,83.99,84.02,120242.0,76.8558,76.8741,76.8101,76.8375,120242.0
2020-01-16 10:20:00,84.01,84.05,83.96,84.04,98182.0,76.8284,76.865,76.7827,76.8558,98182.0
2020-01-16 10:30:00,84.04,84.12,84.02,84.12,297201.0,76.8558,76.929,76.8375,76.929,297201.0
2020-01-16 10:40:00,84.09,84.12,84.06,84.09,145871.0,76.9016,76.929,76.8741,76.9016,145871.0
2020-01-16 10:50:00,84.08,84.12,84.06,84.08,174281.0,76.8924,76.929,76.8741,76.8924,174281.0
2020-01-16 11:00:00,84.09,84.09,84.01,84.06,184391.0,76.9016,76.9016,76.8284,76.8741,184391.0
2020-01-16 11:10:00,84.06,84.09,84.0,84.03,101827.0,76.8741,76.9016,76.8192,76.8467,101827.0
2020-01-16 11:20:00,84.01,84.03,83.98,84.0,86796.0,76.8284,76.8467,76.801,76.8192,86796.0
2020-01-16 11:30:00,83.99,84.01,83.96,83.99,87232.0,76.8101,76.8284,76.7827,76.8101,87232.0
2020-01-16 11:40:00,83.98,84.03,83.98,84.02,60738.0,76.801,76.8467,76.801,76.8375,60738.0
2020-01-16 11:50:00,84.02,84.06,84.0,84.02,82337.0,76.8375,76.8741,76.8192,76.8375,82337.0
2020-01-16 12:00:00,84.02,84.11,84.01,84.11,206667.0,76.8375,76.9198,76.8284,76.9198,206667.0
2020-01-16 12:10:00,84.09,84.1,84.01,84.07,110964.0,76.9016,76.9107,76.8284,76.8833,110964.0
2020-01-16 12:20:00,84.06,84.09,84.04,84.05,57948.0,76.8741,76.9016,76.8558,76.865,57948.0
2020-01-16 12:30:00,84.06,84.16,84.06,84.15,74457.0,76.8741,76.9656,76.8741,76.9564,74457.0
2020-01-16 12:40:00,84.15,84.15,84.08,84.11,78632.0,76.9564,76.9564,76.8924,76.9198,78632.0
2020-01-16 12:50:00,84.11,84.15,84.08,84.12,133117.0,76.9198,76.9564,76.8924,76.929,133117.0
2020-01-16 13:00:00,84.11,84.17,84.11,84.16,53113.0,76.9198,76.9747,76.9198,76.9656,53113.0
2020-01-16 13:10:00,84.16,84.18,84.12,84.13,306798.0,76.9656,76.9839,76.929,76.9381,306798.0
2020-01-16 13:20:00,84.13,84.17,84.12,84.16,72571.0,76.9381,76.9747,76.929,76.9656,72571.0
2020-01-16 13:30:00,84.16,84.22,84.12,84.21,90477.0,76.9656,77.0204,76.929,77.0113,90477.0
2020-01-16 13:40:00,84.21,84.3,84.2,84.29,285426.0,77.0113,77.0936,77.0021,77.0845,285426.0
2020-01-16 13:50:00,84.29,84.3,84.23,84.25,124890.0,77.0845,77.0936,77.0296,77.0479,124890.0
2020-01-16 14:00:00,84.25,84.25,84.18,84.19,74278.0,77.0479,77.0479,76.9839,76.993,74278.0
2020-01-16 14:10:00,84.19,84.21,84.15,84.2,79106.0,76.993,77.0113,76.9564,77.0021,79106.0
2020-01-16 14:20:00,84.2,84.22,84.18,84.18,110287.0,77.0021,77.0204,76.9839,76.9839,110287.0
2020-01-16 14:30:00,84.19,84.19,84.15,84.17,124033.0,76.993,76.993,76.9564,76.9747,124033.0
2020-01-16 14:40:00,84.16,84.17,84.13,84.17,39614.0,76.9656,76.9747,76.9381,76.9747,39614.0
2020-01-16 14:50:00,84.17,84.25,84.16,84.22,59621.0,76.9747,77.0479,76.9656,77.0204,59621.0
2020-01-16 15:00:00,84.22,84.26,84.2,84.22,200702.0,77.0204,77.057,77.0021,77.0204,200702.0
2020-01-16 15:10:00,84.22,84.28,84.21,84.28,170404.0,77.0204,77.0753,77.0113,77.0753,170404.0
2020-01-16 15:20:00,84.28,84.3,84.25,84.29,172843.0,77.0753,77.0936,77.0479,77.0845,172843.0
2020-01-16 15:30:00,84.3,84.37,84.29,84.37,383908.0,77.0936,77.1576,77.0845,77.1576,383908.0
2020-01-16 15:40:00,84.37,84.41,84.33,84.36,426631.0,77.1576,77.1942,77.121,77.1485,426631.0
2020-01-16 15:50:00,84.36,84.44,84.34,84.41,922487.0,77.1485,77.2216,77.1302,77.1942,922487.0
2020-01-17 09:30:00,84.46,84.55,84.31,84.4,568167.0,77.2399,77.3222,77.1027,77.1851,568167.0
2020-01-17 09:40:00,84.4,84.55,84.37,84.55,284033.0,77.1851,77.3222,77.1576,77.3222,284033.0
2020-01-17 09:50:00,84.55,84.64,84.48,84.63,227264.0,77.3222,77.4045,77.2582,77.3954,227264.0
2020-01-17 10:00:00,84.62,84.66,84.56,84.63,177699.0,77.3862,77.4228,77.3314,77.3954,177699.0
2020-01-17 10:10:00,84.63,84.72,84.63,84.72,282270.0,77.3954,77.4777,77.3954,77.4777,282270.0
2020-01-17 10:20:00,84.72,84.81,84.72,84.73,182843.0,77.4777,77.56,77.4777,77.4868,182843.0
2020-01-17 10:30:00,84.74,84.74,84.62,84.64,101535.0,77.496,77.496,77.3862,77.4045,101535.0
2020-01-17 10:40:00,84.63,84.65,84.55,84.56,95055.0,77.3954,77.4137,77.3222,77.3314,95055.0
2020-01-17 10:50:00,84.56,84.56,84.46,84.5,155966.0,77.3314,77.3314,77.2399,77.2765,155966.0
2020-01-17 11:00:00,84.51,84.54,84.46,84.51,212277.0,77.2856,77.3131,77.2399,77.2856,212277.0
2020-01-17 11:10:00,84.51,84.52,84.34,84.37,175668.0,77.2856,77.2948,77.1302,77.1576,175668.0
2020-01-17 11:20:00,84.38,84.42,84.33,84.41,92789.0,77.1668,77.2033,77.121,77.1942,92789.0
2020-01-17 11:30:00,84.41,84.5,84.4,84.5,83107.0,77.1942,77.2765,77.1851,77.2765,83107.0
2020-01-17 11:40:00,84.5,84.58,84.5,84.51,65398.0,77.2765,77.3497,77.2765,77.2856,65398.0
2020-01-17 11:50:00,84.51,84.53,84.47,84.51,68557.0,77.2856,77.3039,77.2491,77.2856,68557.0
2020-01-17 12:00:00,84.51,84.55,84.49,84.53,122650.0,77.2856,77.3222,77.2674,77.3039,122650.0
2020-01-17 12:10:00,84.52,84.59,84.51,84.57,101536.0,77.2948,77.3588,77.2856,77.3405,101536.0
2020-01-17 12:20:00,84.57,84.58,84.51,84.52,46789.0,77.3405,77.3497,77.2856,77.2948,46789.0
2020-01-17 12:30:00,84.53,84.53,84.47,84.53,63942.0,77.3039,77.3039,77.2491,77.3039,63942.0
2020-01-17 12:40:00,84.53,84.53,84.46,84.48,43604.0,77.3039,77.3039,77.2399,77.2582,43604.0
2020-01-17 12:50:00,84.49,84.51,84.48,84.49,43211.0,77.2674,77.2856,77.2582,77.2674,43211.0
2020-01-17 13:00:00,84.48,84.54,84.47,84.53,55669.0,77.2582,77.3131,77.2491,77.3039,55669.0
2020-01-17 13:10:00,84.54,84.55,84.48,84.52,71461.0,77.3131,77.3222,77.2582,77.2948,71461.0
2020-01-17 13:20:00,84.51,84.52,84.38,84.39,32320.0,77.2856,77.2948,77.1668,77.1759,32320.0
2020-01-17 13:30:00,84.38,84.45,84.38,84.45,32285.0,77.1668,77.2308,77.1668,77.2308,32285.0
2020-01-17 13:40:00,84.44,84.44,84.39,84.4,47976.0,77.2216,77.2216,77.1759,77.1851,47976.0
2020-01-17 13:50:00,84.4,84.44,84.39,84.42,146991.0,77.1851,77.2216,77.1759,77.2033,146991.0
2020-01-17 14:00:00,84.42,84.43,84.4,84.4,93154.0,77.2033,77.2125,77.1851,77.1851,93154.0
2020-01-17 14:10:00,84.4,84.43,84.37,84.42,166007.0,77.1851,77.2125,77.1576,77.2033,166007.0
2020-01-17 14:20:00,84.42,84.43,84.38,84.42,31690.0,77.2033,77.2125,77.1668,77.2033,31690.0
2020-01-17 14:30:00,84.42,84.48,84.41,84.42,112664.0,77.2033,77.2582,77.1942,77.2033,112664.0
2020-01-17 14:40:00,84.42,84.43,84.38,84.4,70735.0,77.2033,77.2125,77.1668,77.1851,70735.0
2020-01-17 14:50:00,84.4,84.48,84.39,84.46,191248.0,77.1851,77.2582,77.1759,77.2399,191248.0
2020-01-17 15:00:00,84.45,84.46,84.36,84.38,229673.0,77.2308,77.2399,77.1485,77.1668,229673.0
2020-01-17 15:10:00,84.38,84.39,84.32,84.33,165338.0,77.1668,77.1759,77.1119,77.121,165338.0
2020-01-17 15:20:00,84.33,84.38,84.3,84.38,150818.0,77.121,77.1668,77.0936,77.1668,150818.0
2020-01-17 15:30:00,84.38,84.42,84.34,84.36,191407.0,77.1668,77.2033,77.1302,77.1485,191407.0
2020-01-17 15:40:00,84.36,84.41,84.34,84.39,232676.0,77.1485,77.1942,77.1302,77.1759,232676.0
2020-01-17 15:50:00,84.39,84.46,84.37,84.4,1005121.0,77.1759,77.2399,77.1576,77.1851,1005121.0
2020-01-21 09:30:00,84.03,84.27,84.0,84.11,268819.0,76.8467,77.0662,76.8192,76.9198,268819.0
2020-01-21 09:40:00,84.11,84.12,83.95,83.98,181079.0,76.9198,76.929,76.7735,76.801,181079.0
2020-01-21 09:50:00,83.97,84.03,83.85,83.86,158302.0,76.7918,76.8467,76.6821,76.6912,158302.0
2020-01-21 10:00:00,83.87,83.95,83.86,83.92,213638.0,76.7004,76.7735,76.6912,76.7461,213638.0
2020-01-21 10:10:00,83.92,83.92,83.74,83.75,119575.0,76.7461,76.7461,76.5815,76.5906,119575.0
2020-01-21 10:20:00,83.74,83.85,83.71,83.85,145527.0,76.5815,76.6821,76.554,76.6821,145527.0
2020-01-21 10:30:00,83.84,83.9,83.82,83.85,181361.0,76.6729,76.7278,76.6546,76.6821,181361.0
2020-01-21 10:40:00,83.85,83.87,83.8,83.84,120643.0,76.6821,76.7004,76.6363,76.6729,120643.0
2020-01-21 10:50:00,83.84,83.85,83.78,83.79,108780.0,76.6729,76.6821,76.6181,76.6272,108780.0
2020-01-21 11:00:00,83.79,83.8,83.75,83.76,140262.0,76.6272,76.6363,76.5906,76.5998,140262.0
2020-01-21 11:10:00,83.76,83.78,83.7,83.75,123514.0,76.5998,76.6181,76.5449,76.5906,123514.0
2020-01-21 11:20:00,83.76,83.78,83.68,83.76,192521.0,76.5998,76.6181,76.5266,76.5998,192521.0
2020-01-21 11:30:00,83.77,83.78,83.71,83.73,177040.0,76.6089,76.6181,76.554,76.5723,177040.0
2020-01-21 11:40:00,83.73,83.85,83.73,83.85,146498.0,76.5723,76.6821,76.5723,76.6821,146498.0
2020-01-21 11:50:00,83.85,83.91,83.83,83.9,142975.0,76.6821,76.7369,76.6638,76.7278,142975.0
2020-01-21 12:00:00,83.9,83.93,83.87,83.91,50442.0,76.7278,76.7552,76.7004,76.7369,50442.0
2020-01-21 12:10:00,83.92,83.95,83.88,83.94,50495.0,76.7461,76.7735,76.7095,76.7644,50495.0
2020-01-21 12:20:00,83.94,83.97,83.93,83.95,48147.0,76.7644,76.7918,76.7552,76.7735,48147.0
2020-01-21 12:30:00,83.95,83.99,83.94,83.98,38693.0,76.7735,76.8101,76.7644,76.801,38693.0
2020-01-21 12:40:00,83.99,84.0,83.92,83.95,70848.0,76.8101,76.8192,76.7461,76.7735,70848.0
2020-01-21 12:50:00,83.95,83.99,83.94,83.96,46164.0,76.7735,76.8101,76.7644,76.7827,46164.0
2020-01-21 13:00:00,83.96,83.97,83.93,83.97,28547.0,76.7827,76.7918,76.7552,76.7918,28547.0
2020-01-21 13:10:00,83.97,83.97,83.78,83.79,204447.0,76.7918,76.7918,76.6181,76.6272,204447.0
2020-01-21 13:20:00,83.78,83.8,83.7,83.71,85146.0,76.6181,76.6363,76.5449,76.554,85146.0
2020-01-21 13:30:00,83.7,83.73,83.63,83.66,121539.0,76.5449,76.5723,76.4809,76.5083,121539.0
2020-01-21 13:40:00,83.66,83.69,83.47,83.47,202907.0,76.5083,76.5357,76.3346,76.3346,202907.0
2020-01-21 13:50:00,83.47,83.54,83.3,83.32,221442.0,76.3346,76.3986,76.1791,76.1974,221442.0
2020-01-21 14:00:00,83.31,83.31,83.19,83.2,191199.0,76.1882,76.1882,76.0785,76.0876,191199.0
2020-01-21 14:10:00,83.21,83.25,83.14,83.23,447088.0,76.0968,76.1334,76.0328,76.1151,447088.0
2020-01-21 14:20:00,83.22,83.25,83.17,83.21,463481.0,76.1059,76.1334,76.0602,76.0968,463481.0
2020-01-21 14:30:00,83.21,83.22,83.11,83.22,862438.0,76.0968,76.1059,76.0053,76.1059,862438.0
2020-01-21 14:40:00,83.23,83.25,83.16,83.24,332772.0,76.1151,76.1334,76.0511,76.1242,332772.0
2020-01-21 14:50:00,83.23,83.38,83.16,83.37,180602.0,76.1151,76.2522,76.0511,76.2431,180602.0
2020-01-21 15:00:00,83.37,83.51,83.36,83.48,274940.0,76.2431,76.3711,76.234,76.3437,274940.0
2020-01-21 15:10:00,83.48,83.59,83.48,83.59,168176.0,76.3437,76.4443,76.3437,76.4443,168176.0
2020-01-21 15:20:00,83.59,83.64,83.54,83.63,172351.0,76.4443,76.49,76.3986,76.4809,172351.0
2020-01-21 15:30:00,83.63,83.64,83.5,83.51,505603.0,76.4809,76.49,76.362,76.3711,505603.0
2020-01-21 15:40:00,83.51,83.55,83.45,83.45,285299.0,76.3711,76.4077,76.3163,76.3163,285299.0
2020-01-21 15:50:00,83.45,83.56,83.44,83.51,1836569.0,76.3163,76.4169,76.3071,76.3711,1836569.0
2020-01-22 09:30:00,83.71,83.85,83.66,83.77,320808.0,76.554,76.6821,76.5083,76.6089,320808.0
2020-01-22 09:40:00,83.77,83.9,83.7,83.89,257654.0,76.6089,76.7278,76.5449,76.7186,257654.0
2020-01-22 09:50:00,83.89,83.89,83.75,83.79,191620.0,76.7186,76.7186,76.5906,76.6272,191620.0
2020-01-22 10:00:00,83.78,83.8,83.67,83.72,151498.0,76.6181,76.6363,76.5175,76.5632,151498.0
2020-01-22 10:10:00,83.71,83.74,83.65,83.72,124592.0,76.554,76.5815,76.4992,76.5632,124592.0
2020-01-22 10:20:00,83.72,83.73,83.64,83.65,127870.0,76.5632,76.5723,76.49,76.4992,127870.0
2020-01-22 10:30:00,83.65,83.69,83.61,83.69,73599.0,76.4992,76.5357,76.4626,76.5357,73599.0
2020-01-22 10:40:00,83.69,83.7,83.56,83.56,211957.0,76.5357,76.5449,76.4169,76.4169,211957.0
2020-01-22 10:50:00,83.57,83.6,83.37,83.38,187491.0,76.426,76.4534,76.2431,76.2522,187491.0
2020-01-22 11:00:00,83.38,83.4,83.24,83.31,152133.0,76.2522,76.2705,76.1242,76.1882,152133.0
2020-01-22 11:10:00,83.32,83.33,83.17,83.25,235939.0,76.1974,76.2065,76.0602,76.1334,235939.0
2020-01-22 11:20:00,83.26,83.26,83.15,83.24,248904.0,76.1425,76.1425,76.0419,76.1242,248904.0
2020-01-22 11:30:00,83.24,83.3,83.23,83.25,120223.0,76.1242,76.1791,76.1151,76.1334,120223.0
2020-01-22 11:40:00,83.26,83.27,83.13,83.13,279885.0,76.1425,76.1516,76.0236,76.0236,279885.0
2020-01-22 11:50:00,83.13,83.19,83.08,83.14,133677.0,76.0236,76.0785,75.9779,76.0328,133677.0
2020-01-22 12:00:00,83.15,83.17,83.08,83.11,80745.0,76.0419,76.0602,75.9779,76.0053,80745.0
2020-01-22 12:10:00,83.11,83.14,83.04,83.04,87242.0,76.0053,76.0328,75.9413,75.9413,87242.0
2020-01-22 12:20:00,83.04,83.06,82.98,83.04,71927.0,75.9413,75.9596,75.8864,75.9413,71927.0
2020-01-22 12:30:00,83.03,83.06,83.0,83.04,71449.0,75.9322,75.9596,75.9047,75.9413,71449.0
2020-01-22 12:40:00,83.05,83.19,83.05,83.18,83776.0,75.9505,76.0785,75.9505,76.0693,83776.0
2020-01-22 12:50:00,83.17,83.21,83.16,83.18,129032.0,76.0602,76.0968,76.0511,76.0693,129032.0
2020-01-22 13:00:00,83.19,83.21,83.14,83.16,474231.0,76.0785,76.0968,76.0328,76.0511,474231.0
2020-01-22 13:10:00,83.17,83.21,83.13,83.18,99326.0,76.0602,76.0968,76.0236,76.0693,99326.0
2020-01-22 13:20:00,83.19,83.36,83.17,83.33,174266.0,76.0785,76.234,76.0602,76.2065,174266.0
2020-01-22 13:30:00,83.33,83.39,83.28,83.38,84259.0,76.2065,76.2614,76.1608,76.2522,84259.0
2020-01-22 13:40:00,83.39,83.45,83.33,83.36,203848.0,76.2614,76.3163,76.2065,76.234,203848.0
2020-01-22 13:50:00,83.35,83.36,83.26,83.27,66267.0,76.2248,76.234,76.1425,76.1516,66267.0
2020-01-22 14:00:00,83.27,83.3,83.21,83.22,73678.0,76.1516,76.1791,76.0968,76.1059,73678.0
2020-01-22 14:10:00,83.22,83.22,83.11,83.12,74837.0,76.1059,76.1059,76.0053,76.0145,74837.0
2020-01-22 14:20:00,83.13,83.19,83.13,83.17,54055.0,76.0236,76.0785,76.0236,76.0602,54055.0
2020-01-22 14:30:00,83.17,83.19,83.11,83.19,78476.0,76.0602,76.0785,76.0053,76.0785,78476.0
2020-01-22 14:40:00,83.18,83.19,83.11,83.12,151050.0,76.0693,76.0785,76.0053,76.0145,151050.0
2020-01-22 14:50:00,83.13,83.18,83.12,83.17,78158.0,76.0236,76.0693,76.0145,76.0602,78158.0
2020-01-22 15:00:00,83.17,83.17,83.07,83.13,141482.0,76.0602,76.0602,75.9687,76.0236,141482.0
2020-01-22 15:10:00,83.13,83.15,83.03,83.09,267684.0,76.0236,76.0419,75.9322,75.987,267684.0
2020-01-22 15:20:00,83.09,83.09,82.98,83.04,162402.0,75.987,75.987,75.8864,75.9413,162402.0
2020-01-22 15:30:00,83.05,83.17,83.04,83.12,269017.0,75.9505,76.0602,75.9413,76.0145,269017.0
2020-01-22 15:40:00,83.12,83.13,83.04,83.09,234012.0,76.0145,76.0236,75.9413,75.987,234012.0
2020-01-22 15:50:00,83.09,83.1,83.03,83.03,811152.0,75.987,75.9962,75.9322,75.9322,811152.0
2020-01-23 09:30:00,82.93,83.01,82.65,82.73,587308.0,75.8407,75.9139,75.5846,75.6578,587308.0
2020-01-23 09:40:00,82.72,82.9,82.63,82.83,328254.0,75.6487,75.8133,75.5664,75.7493,328254.0
2020-01-23 09:50:00,82.83,83.07,82.76,83.07,209224.0,75.7493,75.9687,75.6852,75.9687,209224.0
2020-01-23 10:00:00,83.07,83.19,82.97,83.19,647791.0,75.9687,76.0785,75.8773,76.0785,647791.0
2020-01-23 10:10:00,83.19,83.28,83.19,83.27,212630.0,76.0785,76.1608,76.0785,76.1516,212630.0
2020-01-23 10:20:00,83.28,83.3,83.17,83.27,206837.0,76.1608,76.1791,76.0602,76.1516,206837.0
2020-01-23 10:30:00,83.27,83.51,83.27,83.48,249046.0,76.1516,76.3711,76.1516,76.3437,249046.0
2020-01-23 10:40:00,83.47,83.5,83.28,83.29,159339.0,76.3346,76.362,76.1608,76.1699,159339.0
2020-01-23 10:50:00,83.3,83.39,83.28,83.32,119462.0,76.1791,76.2614,76.1608,76.1974,119462.0
2020-01-23 11:00:00,83.33,83.34,83.22,83.23,128921.0,76.2065,76.2157,76.1059,76.1151,128921.0
2020-01-23 11:10:00,83.23,83.25,83.13,83.14,207473.0,76.1151,76.1334,76.0236,76.0328,207473.0
2020-01-23 11:20:00,83.14,83.2,83.1,83.15,157700.0,76.0328,76.0876,75.9962,76.0419,157700.0
2020-01-23 11:30:00,83.15,83.29,83.15,83.25,89998.0,76.0419,76.1699,76.0419,76.1334,89998.0
2020-01-23 11:40:00,83.24,83.24,83.17,83.2,80552.0,76.1242,76.1242,76.0602,76.0876,80552.0
2020-01-23 11:50:00,83.21,83.31,83.19,83.31,85024.0,76.0968,76.1882,76.0785,76.1882,85024.0
2020-01-23 12:00:00,83.3,83.4,83.29,83.37,151027.0,76.1791,76.2705,76.1699,76.2431,151027.0
2020-01-23 12:10:00,83.37,83.42,83.36,83.36,109441.0,76.2431,76.2888,76.234,76.234,109441.0
2020-01-23 12:20:00,83.37,83.44,83.37,83.44,58163.0,76.2431,76.3071,76.2431,76.3071,58163.0
2020-01-23 12:30:00,83.44,83.46,83.37,83.38,88967.0,76.3071,76.3254,76.2431,76.2522,88967.0
2020-01-23 12:40:00,83.37,83.41,83.36,83.4,85310.0,76.2431,76.2797,76.234,76.2705,85310.0
2020-01-23 12:50:00,83.41,83.46,83.37,83.38,71820.0,76.2797,76.3254,76.2431,76.2522,71820.0
2020-01-23 13:00:00,83.38,83.46,83.38,83.44,72982.0,76.2522,76.3254,76.2522,76.3071,72982.0
2020-01-23 13:10:00,83.44,83.5,83.43,83.5,63494.0,76.3071,76.362,76.298,76.362,63494.0
2020-01-23 13:20:00,83.5,83.66,83.5,83.55,97522.0,76.362,76.5083,76.362,76.4077,97522.0
2020-01-23 13:30:00,83.55,83.56,83.51,83.51,53332.0,76.4077,76.4169,76.3711,76.3711,53332.0
2020-01-23 13:40:00,83.51,83.61,83.5,83.57,88286.0,76.3711,76.4626,76.362,76.426,88286.0
2020-01-23 13:50:00,83.57,83.63,83.56,83.63,80351.0,76.426,76.4809,76.4169,76.4809,80351.0
2020-01-23 14:00:00,83.63,83.69,83.63,83.69,62578.0,76.4809,76.5357,76.4809,76.5357,62578.0
2020-01-23 14:10:00,83.69,83.81,83.68,83.81,113009.0,76.5357,76.6455,76.5266,76.6455,113009.0
2020-01-23 14:20:00,83.81,83.85,83.77,83.82,90757.0,76.6455,76.6821,76.6089,76.6546,90757.0
2020-01-23 14:30:00,83.82,83.87,83.82,83.84,97699.0,76.6546,76.7004,76.6546,76.6729,97699.0
2020-01-23 14:40:00,83.84,83.85,83.81,83.83,47179.0,76.6729,76.6821,76.6455,76.6638,47179.0
2020-01-23 14:50:00,83.84,83.89,83.82,83.89,99227.0,76.6729,76.7186,76.6546,76.7186,99227.0
2020-01-23 15:00:00,83.89,83.9,83.79,83.85,285847.0,76.7186,76.7278,76.6272,76.6821,285847.0
2020-01-23 15:10:00,83.84,83.89,83.82,83.86,276905.0,76.6729,76.7186,76.6546,76.6912,276905.0
2020-01-23 15:20:00,83.86,83.94,83.83,83.91,171609.0,76.6912,76.7644,76.6638,76.7369,171609.0
2020-01-23 15:30:00,83.91,84.03,83.88,83.94,1454766.0,76.7369,76.8467,76.7095,76.7644,1454766.0
2020-01-23 15:40:00,83.94,83.99,83.88,83.97,336311.0,76.7644,76.8101,76.7095,76.7918,336311.0
2020-01-23 15:50:00,83.98,84.05,83.92,83.96,2144842.0,76.801,76.865,76.7461,76.7827,2144842.0
2020-01-24 09:30:00,84.1,84.17,83.94,83.99,295868.0,76.9107,76.9747,76.7644,76.8101,295868.0
2020-01-24 09:40:00,83.98,84.11,83.91,83.95,299107.0,76.801,76.9198,76.7369,76.7735,299107.0
2020-01-24 09:50:00,83.96,84.05,83.87,84.05,342773.0,76.7827,76.865,76.7004,76.865,342773.0
2020-01-24 10:00:00,84.05,84.06,83.93,83.98,173657.0,76.865,76.8741,76.7552,76.801,173657.0
2020-01-24 10:10:00,83.99,84.07,83.92,83.92,175955.0,76.8101,76.8833,76.7461,76.7461,175955.0
2020-01-24 10:20:00,83.92,83.95,83.79,83.79,176499.0,76.7461,76.7735,76.6272,76.6272,176499.0
2020-01-24 10:30:00,83.8,83.87,83.75,83.87,163183.0,76.6363,76.7004,76.5906,76.7004,163183.0
2020-01-24 10:40:00,83.86,83.86,83.75,83.77,157001.0,76.6912,76.6912,76.5906,76.6089,157001.0
2020-01-24 10:50:00,83.77,83.9,83.77,83.88,197485.0,76.6089,76.7278,76.6089,76.7095,197485.0
2020-01-24 11:00:00,83.88,84.0,83.84,83.99,100008.0,76.7095,76.8192,76.6729,76.8101,100008.0
2020-01-24 11:10:00,83.99,84.02,83.74,83.84,381758.0,76.8101,76.8375,76.5815,76.6729,381758.0
2020-01-24 11:20:00,83.84,83.88,83.69,83.8,535709.0,76.6729,76.7095,76.5357,76.6363,535709.0
2020-01-24 11:30:00,83.8,83.84,83.68,83.81,190527.0,76.6363,76.6729,76.5266,76.6455,190527.0
2020-01-24 11:40:00,83.81,83.82,83.54,83.65,545385.0,76.6455,76.6546,76.3986,76.4992,545385.0
2020-01-24 11:50:00,83.65,83.69,83.54,83.55,126271.0,76.4992,76.5357,76.3986,76.4077,126271.0
2020-01-24 12:00:00,83.54,83.56,83.47,83.48,177418.0,76.3986,76.4169,76.3346,76.3437,177418.0
2020-01-24 12:10:00,83.47,83.49,83.23,83.25,392323.0,76.3346,76.3528,76.1151,76.1334,392323.0
2020-01-24 12:20:00,83.25,83.39,83.24,83.31,129749.0,76.1334,76.2614,76.1242,76.1882,129749.0
2020-01-24 12:30:00,83.32,83.53,83.31,83.53,209501.0,76.1974,76.3894,76.1882,76.3894,209501.0
2020-01-24 12:40:00,83.54,83.62,83.5,83.58,170261.0,76.3986,76.4717,76.362,76.4351,170261.0
2020-01-24 12:50:00,83.58,83.58,83.5,83.56,109478.0,76.4351,76.4351,76.362,76.4169,109478.0
2020-01-24 13:00:00,83.57,83.57,83.35,83.45,84687.0,76.426,76.426,76.2248,76.3163,84687.0
2020-01-24 13:10:00,83.45,83.45,83.35,83.36,97584.0,76.3163,76.3163,76.2248,76.234,97584.0
2020-01-24 13:20:00,83.35,83.42,83.27,83.27,51344.0,76.2248,76.2888,76.1516,76.1516,51344.0
2020-01-24 13:30:00,83.27,83.3,83.23,83.28,671138.0,76.1516,76.1791,76.1151,76.1608,671138.0
2020-01-24 13:40:00,83.27,83.28,83.13,83.14,108612.0,76.1516,76.1608,76.0236,76.0328,108612.0
2020-01-24 13:50:00,83.15,83.2,83.09,83.17,188042.0,76.0419,76.0876,75.987,76.0602,188042.0
2020-01-24 14:00:00,83.17,83.21,83.09,83.17,145653.0,76.0602,76.0968,75.987,76.0602,145653.0
2020-01-24 14:10:00,83.16,83.16,83.06,83.06,244513.0,76.0511,76.0511,75.9596,75.9596,244513.0
2020-01-24 14:20:00,83.06,83.09,82.93,82.95,386976.0,75.9596,75.987,75.8407,75.859,386976.0
2020-01-24 14:30:00,82.96,83.17,82.96,83.17,502228.0,75.8681,76.0602,75.8681,76.0602,502228.0
2020-01-24 14:40:00,83.17,83.29,83.09,83.29,945254.0,76.0602,76.1699,75.987,76.1699,945254.0
2020-01-24 14:50:00,83.29,83.54,83.22,83.52,385553.0,76.1699,76.3986,76.1059,76.3803,385553.0
2020-01-24 15:00:00,83.52,83.65,83.44,83.58,347547.0,76.3803,76.4992,76.3071,76.4351,347547.0
2020-01-24 15:10:00,83.57,83.69,83.55,83.63,255479.0,76.426,76.5357,76.4077,76.4809,255479.0
2020-01-24 15:20:00,83.62,83.68,83.58,83.61,231739.0,76.4717,76.5266,76.4351,76.4626,231739.0
2020-01-24 15:30:00,83.6,83.62,83.37,83.37,319805.0,76.4534,76.4717,76.2431,76.2431,319805.0
2020-01-24 15:40:00,83.38,83.53,83.32,83.52,394548.0,76.2522,76.3894,76.1974,76.3803,394548.0
2020-01-24 15:50:00,83.51,83.6,83.41,83.55,1934213.0,76.3711,76.4534,76.2797,76.4077,1934213.0
2020-01-27 09:30:00,82.06,82.36,82.0,82.15,1203533.0,75.0451,75.3194,74.9902,75.1274,1203533.0
2020-01-27 09:40:00,82.18,82.46,82.09,82.42,491750.0,75.1548,75.4109,75.0725,75.3743,491750.0
2020-01-27 09:50:00,82.43,82.52,82.38,82.42,499823.0,75.3835,75.4658,75.3377,75.3743,499823.0
2020-01-27 10:00:00,82.42,82.42,82.18,82.33,513871.0,75.3743,75.3743,75.1548,75.292,513871.0
2020-01-27 10:10:00,82.32,82.34,82.13,82.17,344101.0,75.2829,75.3011,75.1091,75.1457,344101.0
2020-01-27 10:20:00,82.16,82.45,82.13,82.44,575876.0,75.1365,75.4017,75.1091,75.3926,575876.0
2020-01-27 10:30:00,82.43,82.47,82.3,82.37,506876.0,75.3835,75.42,75.2646,75.3286,506876.0
2020-01-27 10:40:00,82.36,82.36,82.11,82.12,348112.0,75.3194,75.3194,75.0908,75.1,348112.0
2020-01-27 10:50:00,82.13,82.15,81.97,82.1,299818.0,75.1091,75.1274,74.9628,75.0817,299818.0
2020-01-27 11:00:00,82.1,82.25,82.08,82.19,195890.0,75.0817,75.2188,75.0634,75.164,195890.0
2020-01-27 11:10:00,82.19,82.2,82.04,82.06,140243.0,75.164,75.1731,75.0268,75.0451,140243.0
2020-01-27 11:20:00,82.06,82.19,82.02,82.16,177865.0,75.0451,75.164,75.0085,75.1365,177865.0
2020-01-27 11:30:00,82.16,82.3,82.09,82.25,185108.0,75.1365,75.2646,75.0725,75.2188,185108.0
2020-01-27 11:40:00,82.26,82.3,82.19,82.19,154427.0,75.228,75.2646,75.164,75.164,154427.0
2020-01-27 11:50:00,82.2,82.26,82.16,82.19,101861.0,75.1731,75.228,75.1365,75.164,101861.0
2020-01-27 12:00:00,82.18,82.27,82.15,82.25,62486.0,75.1548,75.2371,75.1274,75.2188,62486.0
2020-01-27 12:10:00,82.25,82.32,82.19,82.29,92457.0,75.2188,75.2829,75.164,75.2554,92457.0
2020-01-27 12:20:00,82.29,82.39,82.29,82.37,241354.0,75.2554,75.3469,75.2554,75.3286,241354.0
2020-01-27 12:30:00,82.36,82.43,82.34,82.35,51747.0,75.3194,75.3835,75.3011,75.3103,51747.0
2020-01-27 12:40:00,82.36,82.46,82.34,82.44,65384.0,75.3194,75.4109,75.3011,75.3926,65384.0
2020-01-27 12:50:00,82.45,82.47,82.29,82.35,66829.0,75.4017,75.42,75.2554,75.3103,66829.0
2020-01-27 13:00:00,82.34,82.42,82.32,82.32,88883.0,75.3011,75.3743,75.2829,75.2829,88883.0
2020-01-27 13:10:00,82.32,82.38,82.27,82.36,97329.0,75.2829,75.3377,75.2371,75.3194,97329.0
2020-01-27 13:20:00,82.36,82.46,82.36,82.44,77771.0,75.3194,75.4109,75.3194,75.3926,77771.0
2020-01-27 13:30:00,82.44,82.48,82.41,82.47,73784.0,75.3926,75.4292,75.3652,75.42,73784.0
2020-01-27 13:40:00,82.47,82.48,82.39,82.4,75460.0,75.42,75.4292,75.3469,75.356,75460.0
2020-01-27 13:50:00,82.4,82.41,82.32,82.35,75940.0,75.356,75.3652,75.2829,75.3103,75940.0
2020-01-27 14:00:00,82.36,82.37,82.24,82.33,184234.0,75.3194,75.3286,75.2097,75.292,184234.0
2020-01-27 14:10:00,82.32,82.4,82.32,82.36,64189.0,75.2829,75.356,75.2829,75.3194,64189.0
2020-01-27 14:20:00,82.36,82.4,82.27,82.4,160283.0,75.3194,75.356,75.2371,75.356,160283.0
2020-01-27 14:30:00,82.41,82.41,82.25,82.3,94986.0,75.3652,75.3652,75.2188,75.2646,94986.0
2020-01-27 14:40:00,82.31,82.34,82.21,82.21,131139.0,75.2737,75.3011,75.1823,75.1823,131139.0
2020-01-27 14:50:00,82.21,82.24,82.08,82.15,391212.0,75.1823,75.2097,75.0634,75.1274,391212.0
2020-01-27 15:00:00,82.15,82.23,82.11,82.19,337662.0,75.1274,75.2006,75.0908,75.164,337662.0
2020-01-27 15:10:00,82.18,82.33,82.1,82.31,243289.0,75.1548,75.292,75.0817,75.2737,243289.0
2020-01-27 15:20:00,82.31,82.34,82.22,82.27,342242.0,75.2737,75.3011,75.1914,75.2371,342242.0
2020-01-27 15:30:00,82.26,82.27,82.13,82.18,597246.0,75.228,75.2371,75.1091,75.1548,597246.0
2020-01-27 15:40:00,82.18,82.21,82.03,82.05,616821.0,75.1548,75.1823,75.0177,75.0359,616821.0
2020-01-27 15:50:00,82.04,82.1,81.98,81.98,2550977.0,75.0268,75.0817,74.9719,74.9719,2550977.0
2020-01-28 09:30:00,82.24,82.36,81.86,81.92,566992.0,75.2097,75.3194,74.8622,74.9171,566992.0
2020-01-28 09:40:00,81.92,82.13,81.86,82.0,414805.0,74.9171,75.1091,74.8622,74.9902,414805.0
2020-01-28 09:50:00,82.0,82.09,81.91,82.04,220385.0,74.9902,75.0725,74.9079,75.0268,220385.0
2020-01-28 10:00:00,82.04,82.26,82.04,82.22,376087.0,75.0268,75.228,75.0268,75.1914,376087.0
2020-01-28 10:10:00,82.23,82.4,82.21,82.34,229657.0,75.2006,75.356,75.1823,75.3011,229657.0
2020-01-28 10:20:00,82.35,82.57,82.31,82.5,217010.0,75.3103,75.5115,75.2737,75.4475,217010.0
2020-01-28 10:30:00,82.51,82.6,82.46,82.56,549809.0,75.4566,75.5389,75.4109,75.5023,549809.0
2020-01-28 10:40:00,82.56,82.7,82.51,82.52,509337.0,75.5023,75.6304,75.4566,75.4658,509337.0
2020-01-28 10:50:00,82.52,82.66,82.52,82.59,281519.0,75.4658,75.5938,75.4658,75.5298,281519.0
2020-01-28 11:00:00,82.59,82.61,82.4,82.42,398953.0,75.5298,75.5481,75.356,75.3743,398953.0
2020-01-28 11:10:00,82.42,82.53,82.4,82.47,202103.0,75.3743,75.4749,75.356,75.42,202103.0
2020-01-28 11:20:00,82.47,82.55,82.45,82.52,154304.0,75.42,75.4932,75.4017,75.4658,154304.0
2020-01-28 11:30:00,82.52,82.54,82.42,82.44,208545.0,75.4658,75.4841,75.3743,75.3926,208545.0
2020-01-28 11:40:00,82.45,82.51,82.42,82.44,143546.0,75.4017,75.4566,75.3743,75.3926,143546.0
2020-01-28 11:50:00,82.45,82.54,82.44,82.52,315689.0,75.4017,75.4841,75.3926,75.4658,315689.0
2020-01-28 12:00:00,82.52,82.55,82.48,82.49,56525.0,75.4658,75.4932,75.4292,75.4383,56525.0
2020-01-28 12:10:00,82.49,82.61,82.48,82.6,42196.0,75.4383,75.5481,75.4292,75.5389,42196.0
2020-01-28 12:20:00,82.59,82.61,82.55,82.56,99223.0,75.5298,75.5481,75.4932,75.5023,99223.0
2020-01-28 12:30:00,82.57,82.57,82.51,82.52,101607.0,75.5115,75.5115,75.4566,75.4658,101607.0
2020-01-28 12:40:00,82.52,82.59,82.48,82.59,96516.0,75.4658,75.5298,75.4292,75.5298,96516.0
2020-01-28 12:50:00,82.58,82.61,82.53,82.61,127764.0,75.5206,75.5481,75.4749,75.5481,127764.0
2020-01-28 13:00:00,82.6,82.6,82.52,82.53,129087.0,75.5389,75.5389,75.4658,75.4749,129087.0
2020-01-28 13:10:00,82.53,82.61,82.53,82.59,137272.0,75.4749,75.5481,75.4749,75.5298,137272.0
2020-01-28 13:20:00,82.59,82.66,82.59,82.64,280619.0,75.5298,75.5938,75.5298,75.5755,280619.0
2020-01-28 13:30:00,82.65,82.66,82.57,82.58,132713.0,75.5846,75.5938,75.5115,75.5206,132713.0
2020-01-28 13:40:00,82.59,82.66,82.58,82.66,41162.0,75.5298,75.5938,75.5206,75.5938,41162.0
2020-01-28 13:50:00,82.66,82.66,82.6,82.63,64334.0,75.5938,75.5938,75.5389,75.5664,64334.0
2020-01-28 14:00:00,82.63,82.7,82.63,82.66,66819.0,75.5664,75.6304,75.5664,75.5938,66819.0
2020-01-28 14:10:00,82.66,82.73,82.64,82.72,64861.0,75.5938,75.6578,75.5755,75.6487,64861.0
2020-01-28 14:20:00,82.73,82.74,82.69,82.7,64855.0,75.6578,75.667,75.6212,75.6304,64855.0
2020-01-28 14:30:00,82.7,82.88,82.7,82.86,232419.0,75.6304,75.795,75.6304,75.7767,232419.0
2020-01-28 14:40:00,82.86,82.91,82.84,82.84,151019.0,75.7767,75.8224,75.7584,75.7584,151019.0
2020-01-28 14:50:00,82.84,82.87,82.75,82.76,147129.0,75.7584,75.7858,75.6761,75.6852,147129.0
2020-01-28 15:00:00,82.75,82.77,82.63,82.64,250866.0,75.6761,75.6944,75.5664,75.5755,250866.0
2020-01-28 15:10:00,82.64,82.64,82.57,82.64,390006.0,75.5755,75.5755,75.5115,75.5755,390006.0
2020-01-28 15:20:00,82.64,82.74,82.63,82.73,504619.0,75.5755,75.667,75.5664,75.6578,504619.0
2020-01-28 15:30:00,82.74,82.76,82.56,82.56,566412.0,75.667,75.6852,75.5023,75.5023,566412.0
2020-01-28 15:40:00,82.57,82.64,82.54,82.62,644845.0,75.5115,75.5755,75.4841,75.5572,644845.0
2020-01-28 15:50:00,82.62,82.65,82.48,82.51,2633021.0,75.5572,75.5846,75.4292,75.4566,2633021.0
2020-01-29 09:30:00,83.33,83.45,83.15,83.22,414009.0,76.2065,76.3163,76.0419,76.1059,414009.0
2020-01-29 09:40:00,83.22,83.23,83.11,83.13,438769.0,76.1059,76.1151,76.0053,76.0236,438769.0
2020-01-29 09:50:00,83.12,83.23,83.03,83.04,248243.0,76.0145,76.1151,75.9322,75.9413,248243.0
2020-01-29 10:00:00,83.05,83.05,82.85,82.91,511591.0,75.9505,75.9505,75.7676,75.8224,511591.0
2020-01-29 10:10:00,82.92,83.08,82.87,83.05,656958.0,75.8316,75.9779,75.7858,75.9505,656958.0
2020-01-29 10:20:00,83.04,83.25,83.04,83.21,283220.0,75.9413,76.1334,75.9413,76.0968,283220.0
2020-01-29 10:30:00,83.22,83.38,83.2,83.36,345166.0,76.1059,76.2522,76.0876,76.234,345166.0
2020-01-29 10:40:00,83.36,83.48,83.35,83.42,151761.0,76.234,76.3437,76.2248,76.2888,151761.0
2020-01-29 10:50:00,83.43,83.57,83.42,83.53,193876.0,76.298,76.426,76.2888,76.3894,193876.0
2020-01-29 11:00:00,83.53,83.57,83.44,83.46,170325.0,76.3894,76.426,76.3071,76.3254,170325.0
2020-01-29 11:10:00,83.46,83.47,83.34,83.42,113628.0,76.3254,76.3346,76.2157,76.2888,113628.0
2020-01-29 11:20:00,83.42,83.45,83.37,83.38,144792.0,76.2888,76.3163,76.2431,76.2522,144792.0
2020-01-29 11:30:00,83.38,83.4,83.26,83.3,140255.0,76.2522,76.2705,76.1425,76.1791,140255.0
2020-01-29 11:40:00,83.31,83.33,83.21,83.27,143893.0,76.1882,76.2065,76.0968,76.1516,143893.0
2020-01-29 11:50:00,83.27,83.33,83.22,83.33,109955.0,76.1516,76.2065,76.1059,76.2065,109955.0
2020-01-29 12:00:00,83.32,83.34,83.26,83.27,115859.0,76.1974,76.2157,76.1425,76.1516,115859.0
2020-01-29 12:10:00,83.27,83.32,83.24,83.31,66051.0,76.1516,76.1974,76.1242,76.1882,66051.0
2020-01-29 12:20:00,83.31,83.36,83.29,83.33,88737.0,76.1882,76.234,76.1699,76.2065,88737.0
2020-01-29 12:30:00,83.33,83.36,83.3,83.32,86024.0,76.2065,76.234,76.1791,76.1974,86024.0
2020-01-29 12:40:00,83.31,83.32,83.27,83.3,84974.0,76.1882,76.1974,76.1516,76.1791,84974.0
2020-01-29 12:50:00,83.3,83.33,83.22,83.23,107539.0,76.1791,76.2065,76.1059,76.1151,107539.0
2020-01-29 13:00:00,83.24,83.28,83.22,83.23,97560.0,76.1242,76.1608,76.1059,76.1151,97560.0
2020-01-29 13:10:00,83.23,83.34,83.22,83.34,76846.0,76.1151,76.2157,76.1059,76.2157,76846.0
2020-01-29 13:20:00,83.33,83.4,83.32,83.4,79747.0,76.2065,76.2705,76.1974,76.2705,79747.0
2020-01-29 13:30:00,83.4,83.46,83.39,83.42,181021.0,76.2705,76.3254,76.2614,76.2888,181021.0
2020-01-29 13:40:00,83.42,83.47,83.4,83.44,105519.0,76.2888,76.3346,76.2705,76.3071,105519.0
2020-01-29 13:50:00,83.44,83.48,83.39,83.44,124123.0,76.3071,76.3437,76.2614,76.3071,124123.0
2020-01-29 14:00:00,83.45,83.51,83.36,83.47,192372.0,76.3163,76.3711,76.234,76.3346,192372.0
2020-01-29 14:10:00,83.47,83.52,83.42,83.47,113010.0,76.3346,76.3803,76.2888,76.3346,113010.0
2020-01-29 14:20:00,83.48,83.49,83.42,83.44,119255.0,76.3437,76.3528,76.2888,76.3071,119255.0
2020-01-29 14:30:00,83.44,83.46,83.34,83.37,142844.0,76.3071,76.3254,76.2157,76.2431,142844.0
2020-01-29 14:40:00,83.37,83.38,83.25,83.29,187216.0,76.2431,76.2522,76.1334,76.1699,187216.0
2020-01-29 14:50:00,83.28,83.29,83.19,83.22,173092.0,76.1608,76.1699,76.0785,76.1059,173092.0
2020-01-29 15:00:00,83.23,83.25,83.12,83.23,209540.0,76.1151,76.1334,76.0145,76.1151,209540.0
2020-01-29 15:10:00,83.23,83.25,83.1,83.17,607409.0,76.1151,76.1334,75.9962,76.0602,607409.0
2020-01-29 15:20:00,83.17,83.22,83.06,83.21,275933.0,76.0602,76.1059,75.9596,76.0968,275933.0
2020-01-29 15:30:00,83.2,83.23,83.14,83.15,206939.0,76.0876,76.1151,76.0328,76.0419,206939.0
2020-01-29 15:40:00,83.15,83.16,83.06,83.1,339937.0,76.0419,76.0511,75.9596,75.9962,339937.0
2020-01-29 15:50:00,83.1,83.12,82.94,82.95,985479.0,75.9962,76.0145,75.8499,75.859,985479.0
2020-01-30 09:30:00,82.14,82.56,82.1,82.47,611900.0,75.1182,75.5023,75.0817,75.42,611900.0
2020-01-30 09:40:00,82.48,82.81,82.47,82.73,560161.0,75.4292,75.731,75.42,75.6578,560161.0
2020-01-30 09:50:00,82.73,82.76,82.61,82.69,288847.0,75.6578,75.6852,75.5481,75.6212,288847.0
2020-01-30 10:00:00,82.69,82.8,82.59,82.79,261825.0,75.6212,75.7218,75.5298,75.7127,261825.0
2020-01-30 10:10:00,82.78,82.79,82.5,82.53,236914.0,75.7035,75.7127,75.4475,75.4749,236914.0
2020-01-30 10:20:00,82.53,82.53,82.41,82.46,427501.0,75.4749,75.4749,75.3652,75.4109,427501.0
2020-01-30 10:30:00,82.47,82.48,82.27,82.27,255182.0,75.42,75.4292,75.2371,75.2371,255182.0
2020-01-30 10:40:00,82.27,82.28,82.09,82.18,351959.0,75.2371,75.2463,75.0725,75.1548,351959.0
2020-01-30 10:50:00,82.18,82.21,81.97,82.07,316610.0,75.1548,75.1823,74.9628,75.0542,316610.0
2020-01-30 11:00:00,82.07,82.23,82.03,82.15,296343.0,75.0542,75.2006,75.0177,75.1274,296343.0
2020-01-30 11:10:00,82.14,82.33,82.14,82.3,178953.0,75.1182,75.292,75.1182,75.2646,178953.0
2020-01-30 11:20:00,82.3,82.49,82.24,82.45,262274.0,75.2646,75.4383,75.2097,75.4017,262274.0
2020-01-30 11:30:00,82.45,82.51,82.37,82.45,122489.0,75.4017,75.4566,75.3286,75.4017,122489.0
2020-01-30 11:40:00,82.45,82.61,82.45,82.61,173144.0,75.4017,75.5481,75.4017,75.5481,173144.0
2020-01-30 11:50:00,82.61,82.72,82.54,82.54,302914.0,75.5481,75.6487,75.4841,75.4841,302914.0
2020-01-30 12:00:00,82.54,82.57,82.42,82.43,104285.0,75.4841,75.5115,75.3743,75.3835,104285.0
2020-01-30 12:10:00,82.42,82.43,82.3,82.35,115649.0,75.3743,75.3835,75.2646,75.3103,115649.0
2020-01-30 12:20:00,82.35,82.4,82.19,82.2,114653.0,75.3103,75.356,75.164,75.1731,114653.0
2020-01-30 12:30:00,82.2,82.24,82.0,82.03,240368.0,75.1731,75.2097,74.9902,75.0177,240368.0
2020-01-30 12:40:00,82.03,82.06,81.97,82.0,242497.0,75.0177,75.0451,74.9628,74.9902,242497.0
2020-01-30 12:50:00,82.0,82.13,81.98,82.09,137508.0,74.9902,75.1091,74.9719,75.0725,137508.0
2020-01-30 13:00:00,82.09,82.17,82.03,82.04,61471.0,75.0725,75.1457,75.0177,75.0268,61471.0
2020-01-30 13:10:00,82.05,82.13,82.03,82.04,98889.0,75.0359,75.1091,75.0177,75.0268,98889.0
2020-01-30 13:20:00,82.04,82.17,82.01,82.14,96035.0,75.0268,75.1457,74.9994,75.1182,96035.0
2020-01-30 13:30:00,82.15,82.22,82.09,82.19,149001.0,75.1274,75.1914,75.0725,75.164,149001.0
2020-01-30 13:40:00,82.18,82.22,82.16,82.17,85234.0,75.1548,75.1914,75.1365,75.1457,85234.0
2020-01-30 13:50:00,82.17,82.2,82.11,82.18,110749.0,75.1457,75.1731,75.0908,75.1548,110749.0
2020-01-30 14:00:00,82.19,82.33,82.18,82.33,65873.0,75.164,75.292,75.1548,75.292,65873.0
2020-01-30 14:10:00,82.31,82.41,82.31,82.41,54783.0,75.2737,75.3652,75.2737,75.3652,54783.0
2020-01-30 14:20:00,82.41,82.43,82.35,82.35,119079.0,75.3652,75.3835,75.3103,75.3103,119079.0
2020-01-30 14:30:00,82.36,82.37,82.24,82.27,93881.0,75.3194,75.3286,75.2097,75.2371,93881.0
2020-01-30 14:40:00,82.27,82.58,82.17,82.42,761716.0,75.2371,75.5206,75.1457,75.3743,761716.0
2020-01-30 14:50:00,82.42,82.62,82.31,82.56,262304.0,75.3743,75.5572,75.2737,75.5023,262304.0
2020-01-30 15:00:00,82.56,82.71,82.54,82.54,309828.0,75.5023,75.6395,75.4841,75.4841,309828.0
2020-01-30 15:10:00,82.54,82.7,82.51,82.67,299750.0,75.4841,75.6304,75.4566,75.6029,299750.0
2020-01-30 15:20:00,82.67,82.78,82.67,82.75,844428.0,75.6029,75.7035,75.6029,75.6761,844428.0
2020-01-30 15:30:00,82.75,82.83,82.72,82.82,366150.0,75.6761,75.7493,75.6487,75.7401,366150.0
2020-01-30 15:40:00,82.81,83.04,82.79,83.0,650266.0,75.731,75.9413,75.7127,75.9047,650266.0
2020-01-30 15:50:00,83.0,83.12,82.93,83.03,1503271.0,75.9047,76.0145,75.8407,75.9322,1503271.0
2020-01-31 09:30:00,82.58,82.7,82.26,82.45,733064.0,75.5206,75.6304,75.228,75.4017,733064.0
2020-01-31 09:40:00,82.44,82.44,82.1,82.23,700659.0,75.3926,75.3926,75.0817,75.2006,700659.0
2020-01-31 09:50:00,82.23,82.33,82.11,82.27,420101.0,75.2006,75.292,75.0908,75.2371,420101.0
2020-01-31 10:00:00,82.26,82.28,81.97,82.02,436912.0,75.228,75.2463,74.9628,75.0085,436912.0
2020-01-31 10:10:00,82.01,82.09,81.89,82.0,405971.0,74.9994,75.0725,74.8896,74.9902,405971.0
2020-01-31 10:20:00,82.0,82.12,81.89,81.9,518670.0,74.9902,75.1,74.8896,74.8988,518670.0
2020-01-31 10:30:00,81.89,81.95,81.77,81.77,382915.0,74.8896,74.9445,74.7799,74.7799,382915.0
2020-01-31 10:40:00,81.77,81.85,81.71,81.75,524588.0,74.7799,74.853,74.725,74.7616,524588.0
2020-01-31 10:50:00,81.75,81.75,81.57,81.62,419020.0,74.7616,74.7616,74.597,74.6427,419020.0
2020-01-31 11:00:00,81.61,81.73,81.5,81.51,272518.0,74.6336,74.7433,74.533,74.5421,272518.0
2020-01-31 11:10:00,81.51,81.64,81.31,81.54,645393.0,74.5421,74.661,74.3592,74.5695,645393.0
2020-01-31 11:20:00,81.53,81.61,81.39,81.39,462194.0,74.5604,74.6336,74.4324,74.4324,462194.0
2020-01-31 11:30:00,81.4,81.48,81.22,81.34,292340.0,74.4415,74.5147,74.2769,74.3866,292340.0
2020-01-31 11:40:00,81.33,81.61,81.32,81.54,228946.0,74.3775,74.6336,74.3683,74.5695,228946.0
2020-01-31 11:50:00,81.54,81.63,81.47,81.63,321191.0,74.5695,74.6518,74.5055,74.6518,321191.0
2020-01-31 12:00:00,81.62,81.65,81.49,81.52,265134.0,74.6427,74.6701,74.5238,74.5512,265134.0
2020-01-31 12:10:00,81.52,81.55,81.36,81.38,262847.0,74.5512,74.5787,74.4049,74.4232,262847.0
2020-01-31 12:20:00,81.38,81.48,81.32,81.45,199693.0,74.4232,74.5147,74.3683,74.4872,199693.0
2020-01-31 12:30:00,81.45,81.45,81.11,81.15,566415.0,74.4872,74.4872,74.1763,74.2129,566415.0
2020-01-31 12:40:00,81.15,81.33,81.1,81.12,419078.0,74.2129,74.3775,74.1672,74.1854,419078.0
2020-01-31 12:50:00,81.11,81.26,81.02,81.17,408064.0,74.1763,74.3135,74.094,74.2312,408064.0
2020-01-31 13:00:00,81.17,81.29,81.11,81.15,516526.0,74.2312,74.3409,74.1763,74.2129,516526.0
2020-01-31 13:10:00,81.15,81.17,81.03,81.09,216828.0,74.2129,74.2312,74.1031,74.158,216828.0
2020-01-31 13:20:00,81.08,81.21,81.04,81.13,228107.0,74.1489,74.2677,74.1123,74.1946,228107.0
2020-01-31 13:30:00,81.13,81.16,81.01,81.09,234968.0,74.1946,74.222,74.0848,74.158,234968.0
2020-01-31 13:40:00,81.08,81.14,80.99,81.11,218142.0,74.1489,74.2037,74.0666,74.1763,218142.0
2020-01-31 13:50:00,81.11,81.31,81.05,81.31,268058.0,74.1763,74.3592,74.1214,74.3592,268058.0
2020-01-31 14:00:00,81.31,81.42,81.3,81.39,201837.0,74.3592,74.4598,74.3501,74.4324,201837.0
2020-01-31 14:10:00,81.39,81.43,81.3,81.37,107492.0,74.4324,74.4689,74.3501,74.4141,107492.0
2020-01-31 14:20:00,81.37,81.37,81.17,81.24,448979.0,74.4141,74.4141,74.2312,74.2952,448979.0
2020-01-31 14:30:00,81.24,81.45,81.21,81.34,284686.0,74.2952,74.4872,74.2677,74.3866,284686.0
2020-01-31 14:40:00,81.34,81.37,81.18,81.19,195250.0,74.3866,74.4141,74.2403,74.2495,195250.0
2020-01-31 14:50:00,81.19,81.31,81.17,81.24,125565.0,74.2495,74.3592,74.2312,74.2952,125565.0
2020-01-31 15:00:00,81.24,81.29,81.08,81.14,315415.0,74.2952,74.3409,74.1489,74.2037,315415.0
2020-01-31 15:10:00,81.13,81.14,81.01,81.09,301217.0,74.1946,74.2037,74.0848,74.158,301217.0
2020-01-31 15:20:00,81.09,81.14,80.94,80.95,324972.0,74.158,74.2037,74.0208,74.03,324972.0
2020-01-31 15:30:00,80.94,80.97,80.84,80.88,460466.0,74.0208,74.0483,73.9294,73.966,460466.0
2020-01-31 15:40:00,80.88,81.11,80.8,80.98,1547856.0,73.966,74.1763,73.8928,74.0574,1547856.0
2020-01-31 15:50:00,80.98,81.21,80.97,81.11,2595645.0,74.0574,74.2677,74.0483,74.1763,2595645.0
2020-02-03 09:30:00,81.55,81.68,81.47,81.54,1290988.0,74.5787,74.6976,74.5055,74.5695,1290988.0
2020-02-03 09:40:00,81.54,81.9,81.52,81.84,390844.0,74.5695,74.8988,74.5512,74.8439,390844.0
2020-02-03 09:50:00,81.84,81.93,81.81,81.93,252574.0,74.8439,74.9262,74.8165,74.9262,252574.0
2020-02-03 10:00:00,81.93,82.23,81.93,81.97,925305.0,74.9262,75.2006,74.9262,74.9628,925305.0
2020-02-03 10:10:00,81.97,82.02,81.9,81.94,201683.0,74.9628,75.0085,74.8988,74.9353,201683.0
2020-02-03 10:20:00,81.94,82.07,81.86,82.05,275478.0,74.9353,75.0542,74.8622,75.0359,275478.0
2020-02-03 10:30:00,82.05,82.1,81.99,82.01,159455.0,75.0359,75.0817,74.9811,74.9994,159455.0
2020-02-03 10:40:00,82.02,82.02,81.77,81.78,181093.0,75.0085,75.0085,74.7799,74.789,181093.0
2020-02-03 10:50:00,81.77,81.82,81.73,81.79,175231.0,74.7799,74.8256,74.7433,74.7982,175231.0
2020-02-03 11:00:00,81.79,81.83,81.73,81.8,177880.0,74.7982,74.8347,74.7433,74.8073,177880.0
2020-02-03 11:10:00,81.8,81.82,81.61,81.68,97525.0,74.8073,74.8256,74.6336,74.6976,97525.0
2020-02-03 11:20:00,81.67,81.71,81.56,81.57,251131.0,74.6884,74.725,74.5878,74.597,251131.0
2020-02-03 11:30:00,81.58,81.6,81.47,81.5,180430.0,74.6061,74.6244,74.5055,74.533,180430.0
2020-02-03 11:40:00,81.51,81.51,81.28,81.38,811869.0,74.5421,74.5421,74.3318,74.4232,811869.0
2020-02-03 11:50:00,81.38,81.44,81.3,81.42,100220.0,74.4232,74.4781,74.3501,74.4598,100220.0
2020-02-03 12:00:00,81.43,81.45,81.32,81.32,86099.0,74.4689,74.4872,74.3683,74.3683,86099.0
2020-02-03 12:10:00,81.32,81.47,81.29,81.46,206892.0,74.3683,74.5055,74.3409,74.4964,206892.0
2020-02-03 12:20:00,81.47,81.52,81.45,81.45,92846.0,74.5055,74.5512,74.4872,74.4872,92846.0
2020-02-03 12:30:00,81.45,81.46,81.33,81.35,160727.0,74.4872,74.4964,74.3775,74.3958,160727.0
2020-02-03 12:40:00,81.36,81.43,81.34,81.42,73384.0,74.4049,74.4689,74.3866,74.4598,73384.0
2020-02-03 12:50:00,81.42,81.51,81.41,81.49,46145.0,74.4598,74.5421,74.4507,74.5238,46145.0
2020-02-03 13:00:00,81.49,81.52,81.44,81.47,79198.0,74.5238,74.5512,74.4781,74.5055,79198.0
2020-02-03 13:10:00,81.48,81.49,81.32,81.42,98435.0,74.5147,74.5238,74.3683,74.4598,98435.0
2020-02-03 13:20:00,81.42,81.5,81.4,81.44,89768.0,74.4598,74.533,74.4415,74.4781,89768.0
2020-02-03 13:30:00,81.43,81.55,81.37,81.54,170193.0,74.4689,74.5787,74.4141,74.5695,170193.0
2020-02-03 13:40:00,81.55,81.56,81.47,81.53,282042.0,74.5787,74.5878,74.5055,74.5604,282042.0
2020-02-03 13:50:00,81.52,81.52,81.43,81.51,72896.0,74.5512,74.5512,74.4689,74.5421,72896.0
2020-02-03 14:00:00,81.51,81.52,81.34,81.36,46766.0,74.5421,74.5512,74.3866,74.4049,46766.0
2020-02-03 14:10:00,81.36,81.36,81.28,81.31,119689.0,74.4049,74.4049,74.3318,74.3592,119689.0
2020-02-03 14:20:00,81.31,81.4,81.31,81.35,78971.0,74.3592,74.4415,74.3592,74.3958,78971.0
2020-02-03 14:30:00,81.35,81.41,81.26,81.35,222874.0,74.3958,74.4507,74.3135,74.3958,222874.0
2020-02-03 14:40:00,81.33,81.47,81.3,81.47,254641.0,74.3775,74.5055,74.3501,74.5055,254641.0
2020-02-03 14:50:00,81.46,81.49,81.44,81.45,78828.0,74.4964,74.5238,74.4781,74.4872,78828.0
2020-02-03 15:00:00,81.44,81.46,81.4,81.42,247047.0,74.4781,74.4964,74.4415,74.4598,247047.0
2020-02-03 15:10:00,81.43,81.44,81.32,81.34,339304.0,74.4689,74.4781,74.3683,74.3866,339304.0
2020-02-03 15:20:00,81.35,81.39,81.3,81.38,841777.0,74.3958,74.4324,74.3501,74.4232,841777.0
2020-02-03 15:30:00,81.38,81.39,81.24,81.25,469772.0,74.4232,74.4324,74.2952,74.3043,469772.0
2020-02-03 15:40:00,81.25,81.26,81.01,81.02,725078.0,74.3043,74.3135,74.0848,74.094,725078.0
2020-02-03 15:50:00,81.02,81.13,80.99,81.09,2132516.0,74.094,74.1946,74.0666,74.158,2132516.0
2020-02-04 09:30:00,82.32,82.55,82.24,82.37,821737.0,75.2829,75.4932,75.2097,75.3286,821737.0
2020-02-04 09:40:00,82.38,82.69,82.38,82.66,463345.0,75.3377,75.6212,75.3377,75.5938,463345.0
2020-02-04 09:50:00,82.67,82.71,82.61,82.66,255028.0,75.6029,75.6395,75.5481,75.5938,255028.0
2020-02-04 10:00:00,82.66,82.73,82.58,82.58,500336.0,75.5938,75.6578,75.5206,75.5206,500336.0
2020-02-04 10:10:00,82.59,82.63,82.42,82.48,466146.0,75.5298,75.5664,75.3743,75.4292,466146.0
2020-02-04 10:20:00,82.48,82.65,82.42,82.65,347156.0,75.4292,75.5846,75.3743,75.5846,347156.0
2020-02-04 10:30:00,82.65,82.69,82.58,82.63,261502.0,75.5846,75.6212,75.5206,75.5664,261502.0
2020-02-04 10:40:00,82.63,82.65,82.56,82.58,254357.0,75.5664,75.5846,75.5023,75.5206,254357.0
2020-02-04 10:50:00,82.57,82.59,82.45,82.46,262474.0,75.5115,75.5298,75.4017,75.4109,262474.0
2020-02-04 11:00:00,82.46,82.55,82.4,82.46,306226.0,75.4109,75.4932,75.356,75.4109,306226.0
2020-02-04 11:10:00,82.46,82.54,82.44,82.53,200424.0,75.4109,75.4841,75.3926,75.4749,200424.0
2020-02-04 11:20:00,82.52,82.66,82.52,82.62,259754.0,75.4658,75.5938,75.4658,75.5572,259754.0
2020-02-04 11:30:00,82.62,82.72,82.59,82.64,402192.0,75.5572,75.6487,75.5298,75.5755,402192.0
2020-02-04 11:40:00,82.64,82.68,82.57,82.59,196824.0,75.5755,75.6121,75.5115,75.5298,196824.0
2020-02-04 11:50:00,82.6,82.6,82.53,82.59,108871.0,75.5389,75.5389,75.4749,75.5298,108871.0
2020-02-04 12:00:00,82.6,82.72,82.59,82.71,172184.0,75.5389,75.6487,75.5298,75.6395,172184.0
2020-02-04 12:10:00,82.71,82.78,82.68,82.71,148948.0,75.6395,75.7035,75.6121,75.6395,148948.0
2020-02-04 12:20:00,82.72,82.81,82.71,82.75,116857.0,75.6487,75.731,75.6395,75.6761,116857.0
2020-02-04 12:30:00,82.76,82.77,82.68,82.71,95749.0,75.6852,75.6944,75.6121,75.6395,95749.0
2020-02-04 12:40:00,82.72,82.76,82.69,82.7,136413.0,75.6487,75.6852,75.6212,75.6304,136413.0
2020-02-04 12:50:00,82.7,82.72,82.67,82.71,147530.0,75.6304,75.6487,75.6029,75.6395,147530.0
2020-02-04 13:00:00,82.72,82.73,82.68,82.7,159181.0,75.6487,75.6578,75.6121,75.6304,159181.0
2020-02-04 13:10:00,82.71,82.71,82.57,82.59,132681.0,75.6395,75.6395,75.5115,75.5298,132681.0
2020-02-04 13:20:00,82.58,82.59,82.52,82.56,249601.0,75.5206,75.5298,75.4658,75.5023,249601.0
2020-02-04 13:30:00,82.56,82.64,82.53,82.64,129844.0,75.5023,75.5755,75.4749,75.5755,129844.0
2020-02-04 13:40:00,82.64,82.69,82.61,82.66,133081.0,75.5755,75.6212,75.5481,75.5938,133081.0
2020-02-04 13:50:00,82.66,82.72,82.62,82.7,931199.0,75.5938,75.6487,75.5572,75.6304,931199.0
2020-02-04 14:00:00,82.7,82.75,82.68,82.75,65323.0,75.6304,75.6761,75.6121,75.6761,65323.0
2020-02-04 14:10:00,82.76,82.8,82.72,82.72,176795.0,75.6852,75.7218,75.6487,75.6487,176795.0
2020-02-04 14:20:00,82.72,82.75,82.65,82.67,73389.0,75.6487,75.6761,75.5846,75.6029,73389.0
2020-02-04 14:30:00,82.67,82.72,82.64,82.7,163816.0,75.6029,75.6487,75.5755,75.6304,163816.0
2020-02-04 14:40:00,82.7,82.76,82.68,82.74,94094.0,75.6304,75.6852,75.6121,75.667,94094.0
2020-02-04 14:50:00,82.75,82.75,82.63,82.63,151304.0,75.6761,75.6761,75.5664,75.5664,151304.0
2020-02-04 15:00:00,82.63,82.67,82.6,82.62,200199.0,75.5664,75.6029,75.5389,75.5572,200199.0
2020-02-04 15:10:00,82.63,82.71,82.6,82.7,340026.0,75.5664,75.6395,75.5389,75.6304,340026.0
2020-02-04 15:20:00,82.71,82.76,82.65,82.66,177994.0,75.6395,75.6852,75.5846,75.5938,177994.0
2020-02-04 15:30:00,82.65,82.78,82.65,82.73,328193.0,75.5846,75.7035,75.5846,75.6578,328193.0
2020-02-04 15:40:00,82.73,82.74,82.64,82.69,675405.0,75.6578,75.667,75.5755,75.6212,675405.0
2020-02-04 15:50:00,82.69,82.71,82.55,82.61,1199911.0,75.6212,75.6395,75.4932,75.5481,1199911.0
2020-02-05 09:30:00,83.54,83.56,83.26,83.38,657378.0,76.3986,76.4169,76.1425,76.2522,657378.0
2020-02-05 09:40:00,83.38,83.57,83.3,83.48,407783.0,76.2522,76.426,76.1791,76.3437,407783.0
2020-02-05 09:50:00,83.48,83.54,83.34,83.35,268949.0,76.3437,76.3986,76.2157,76.2248,268949.0
2020-02-05 10:00:00,83.34,83.48,83.31,83.37,260000.0,76.2157,76.3437,76.1882,76.2431,260000.0
2020-02-05 10:10:00,83.38,83.45,83.26,83.31,212048.0,76.2522,76.3163,76.1425,76.1882,212048.0
2020-02-05 10:20:00,83.32,83.4,83.13,83.23,291958.0,76.1974,76.2705,76.0236,76.1151,291958.0
2020-02-05 10:30:00,83.22,83.23,83.11,83.14,269588.0,76.1059,76.1151,76.0053,76.0328,269588.0
2020-02-05 10:40:00,83.14,83.32,83.11,83.3,208458.0,76.0328,76.1974,76.0053,76.1791,208458.0
2020-02-05 10:50:00,83.3,83.44,83.28,83.41,263333.0,76.1791,76.3071,76.1608,76.2797,263333.0
2020-02-05 11:00:00,83.4,83.42,83.31,83.38,601980.0,76.2705,76.2888,76.1882,76.2522,601980.0
2020-02-05 11:10:00,83.38,83.48,83.38,83.44,193467.0,76.2522,76.3437,76.2522,76.3071,193467.0
2020-02-05 11:20:00,83.44,83.51,83.42,83.49,195190.0,76.3071,76.3711,76.2888,76.3528,195190.0
2020-02-05 11:30:00,83.48,83.59,83.44,83.56,275146.0,76.3437,76.4443,76.3071,76.4169,275146.0
2020-02-05 11:40:00,83.55,83.58,83.45,83.56,154799.0,76.4077,76.4351,76.3163,76.4169,154799.0
2020-02-05 11:50:00,83.55,83.59,83.52,83.59,136084.0,76.4077,76.4443,76.3803,76.4443,136084.0
2020-02-05 12:00:00,83.58,83.65,83.54,83.65,96257.0,76.4351,76.4992,76.3986,76.4992,96257.0
2020-02-05 12:10:00,83.65,83.67,83.61,83.64,180581.0,76.4992,76.5175,76.4626,76.49,180581.0
2020-02-05 12:20:00,83.63,83.69,83.6,83.61,162709.0,76.4809,76.5357,76.4534,76.4626,162709.0
2020-02-05 12:30:00,83.62,83.66,83.58,83.65,173484.0,76.4717,76.5083,76.4351,76.4992,173484.0
2020-02-05 12:40:00,83.65,83.71,83.62,83.7,56836.0,76.4992,76.554,76.4717,76.5449,56836.0
2020-02-05 12:50:00,83.71,83.73,83.63,83.67,108196.0,76.554,76.5723,76.4809,76.5175,108196.0
2020-02-05 13:00:00,83.66,83.7,83.65,83.69,85525.0,76.5083,76.5449,76.4992,76.5357,85525.0
2020-02-05 13:10:00,83.68,83.75,83.66,83.73,156574.0,76.5266,76.5906,76.5083,76.5723,156574.0
2020-02-05 13:20:00,83.73,83.84,83.72,83.81,245098.0,76.5723,76.6729,76.5632,76.6455,245098.0
2020-02-05 13:30:00,83.81,83.82,83.75,83.79,218700.0,76.6455,76.6546,76.5906,76.6272,218700.0
2020-02-05 13:40:00,83.78,83.9,83.78,83.86,234275.0,76.6181,76.7278,76.6181,76.6912,234275.0
2020-02-05 13:50:00,83.86,83.89,83.81,83.81,199973.0,76.6912,76.7186,76.6455,76.6455,199973.0
2020-02-05 14:00:00,83.81,83.81,83.68,83.69,111504.0,76.6455,76.6455,76.5266,76.5357,111504.0
2020-02-05 14:10:00,83.68,83.77,83.65,83.76,100172.0,76.5266,76.6089,76.4992,76.5998,100172.0
2020-02-05 14:20:00,83.76,83.83,83.76,83.81,83308.0,76.5998,76.6638,76.5998,76.6455,83308.0
2020-02-05 14:30:00,83.8,83.84,83.79,83.84,81850.0,76.6363,76.6729,76.6272,76.6729,81850.0
2020-02-05 14:40:00,83.84,83.85,83.79,83.83,110165.0,76.6729,76.6821,76.6272,76.6638,110165.0
2020-02-05 14:50:00,83.83,83.91,83.83,83.89,240265.0,76.6638,76.7369,76.6638,76.7186,240265.0
2020-02-05 15:00:00,83.89,83.96,83.88,83.88,179025.0,76.7186,76.7827,76.7095,76.7095,179025.0
2020-02-05 15:10:00,83.88,83.93,83.85,83.92,140507.0,76.7095,76.7552,76.6821,76.7461,140507.0
2020-02-05 15:20:00,83.92,83.99,83.91,83.95,516567.0,76.7461,76.8101,76.7369,76.7735,516567.0
2020-02-05 15:30:00,83.94,83.99,83.89,83.93,1611508.0,76.7644,76.8101,76.7186,76.7552,1611508.0
2020-02-05 15:40:00,83.93,84.0,83.91,83.95,639352.0,76.7552,76.8192,76.7369,76.7735,639352.0
2020-02-05 15:50:00,83.96,83.99,83.85,83.98,1248978.0,76.7827,76.8101,76.6821,76.801,1248978.0
2020-02-06 09:30:00,84.33,84.4,83.94,83.97,549594.0,77.121,77.1851,76.7644,76.7918,549594.0
2020-02-06 09:40:00,83.97,83.98,83.74,83.79,282231.0,76.7918,76.801,76.5815,76.6272,282231.0
2020-02-06 09:50:00,83.78,84.04,83.72,84.04,203906.0,76.6181,76.8558,76.5632,76.8558,203906.0
2020-02-06 10:00:00,84.04,84.1,83.93,84.08,267385.0,76.8558,76.9107,76.7552,76.8924,267385.0
2020-02-06 10:10:00,84.07,84.19,83.91,83.91,139382.0,76.8833,76.993,76.7369,76.7369,139382.0
2020-02-06 10:20:00,83.91,83.94,83.79,83.88,303733.0,76.7369,76.7644,76.6272,76.7095,303733.0
2020-02-06 10:30:00,83.88,83.96,83.83,83.94,185401.0,76.7095,76.7827,76.6638,76.7644,185401.0
2020-02-06 10:40:00,83.94,84.13,83.87,84.08,262865.0,76.7644,76.9381,76.7004,76.8924,262865.0
2020-02-06 10:50:00,84.08,84.18,84.0,84.09,232897.0,76.8924,76.9839,76.8192,76.9016,232897.0
2020-02-06 11:00:00,84.08,84.19,84.0,84.18,243154.0,76.8924,76.993,76.8192,76.9839,243154.0
2020-02-06 11:10:00,84.18,84.29,84.01,84.14,786466.0,76.9839,77.0845,76.8284,76.9473,786466.0
2020-02-06 11:20:00,84.14,84.2,84.09,84.17,121418.0,76.9473,77.0021,76.9016,76.9747,121418.0
2020-02-06 11:30:00,84.18,84.23,84.11,84.15,87752.0,76.9839,77.0296,76.9198,76.9564,87752.0
2020-02-06 11:40:00,84.14,84.18,84.07,84.1,74470.0,76.9473,76.9839,76.8833,76.9107,74470.0
2020-02-06 11:50:00,84.1,84.12,83.99,84.04,243628.0,76.9107,76.929,76.8101,76.8558,243628.0
2020-02-06 12:00:00,84.03,84.16,84.03,84.15,81876.0,76.8467,76.9656,76.8467,76.9564,81876.0
2020-02-06 12:10:00,84.15,84.28,84.12,84.25,119434.0,76.9564,77.0753,76.929,77.0479,119434.0
2020-02-06 12:20:00,84.25,84.35,84.25,84.35,99710.0,77.0479,77.1393,77.0479,77.1393,99710.0
2020-02-06 12:30:00,84.35,84.37,84.29,84.31,140355.0,77.1393,77.1576,77.0845,77.1027,140355.0
2020-02-06 12:40:00,84.31,84.35,84.21,84.24,64783.0,77.1027,77.1393,77.0113,77.0387,64783.0
2020-02-06 12:50:00,84.24,84.32,84.24,84.3,76893.0,77.0387,77.1119,77.0387,77.0936,76893.0
2020-02-06 13:00:00,84.31,84.34,84.25,84.26,87316.0,77.1027,77.1302,77.0479,77.057,87316.0
2020-02-06 13:10:00,84.25,84.3,84.24,84.25,51583.0,77.0479,77.0936,77.0387,77.0479,51583.0
2020-02-06 13:20:00,84.25,84.26,84.21,84.22,58021.0,77.0479,77.057,77.0113,77.0204,58021.0
2020-02-06 13:30:00,84.22,84.24,84.11,84.12,78028.0,77.0204,77.0387,76.9198,76.929,78028.0
2020-02-06 13:40:00,84.12,84.16,84.08,84.16,82591.0,76.929,76.9656,76.8924,76.9656,82591.0
2020-02-06 13:50:00,84.15,84.27,84.15,84.26,97025.0,76.9564,77.0662,76.9564,77.057,97025.0
2020-02-06 14:00:00,84.26,84.3,84.22,84.28,61441.0,77.057,77.0936,77.0204,77.0753,61441.0
2020-02-06 14:10:00,84.29,84.34,84.26,84.27,72307.0,77.0845,77.1302,77.057,77.0662,72307.0
2020-02-06 14:20:00,84.27,84.28,84.17,84.27,90332.0,77.0662,77.0753,76.9747,77.0662,90332.0
2020-02-06 14:30:00,84.26,84.32,84.21,84.23,122131.0,77.057,77.1119,77.0113,77.0296,122131.0
2020-02-06 14:40:00,84.23,84.31,84.2,84.31,130255.0,77.0296,77.1027,77.0021,77.1027,130255.0
2020-02-06 14:50:00,84.31,84.32,84.23,84.23,92934.0,77.1027,77.1119,77.0296,77.0296,92934.0
2020-02-06 15:00:00,84.23,84.25,84.19,84.25,131152.0,77.0296,77.0479,76.993,77.0479,131152.0
2020-02-06 15:10:00,84.25,84.25,84.14,84.14,241814.0,77.0479,77.0479,76.9473,76.9473,241814.0
2020-02-06 15:20:00,84.13,84.18,84.09,84.14,327253.0,76.9381,76.9839,76.9016,76.9473,327253.0
2020-02-06 15:30:00,84.14,84.27,84.14,84.25,267067.0,76.9473,77.0662,76.9473,77.0479,267067.0
2020-02-06 15:40:00,84.25,84.32,84.24,84.27,307045.0,77.0479,77.1119,77.0387,77.0662,307045.0
2020-02-06 15:50:00,84.27,84.29,84.23,84.25,1064562.0,77.0662,77.0845,77.0296,77.0479,1064562.0
2020-02-07 09:30:00,83.94,84.05,83.77,83.94,586591.0,76.7644,76.865,76.6089,76.7644,586591.0
2020-02-07 09:40:00,83.93,83.98,83.74,83.9,1077485.0,76.7552,76.801,76.5815,76.7278,1077485.0
2020-02-07 09:50:00,83.89,83.94,83.74,83.75,382267.0,76.7186,76.7644,76.5815,76.5906,382267.0
2020-02-07 10:00:00,83.75,83.86,83.64,83.84,339912.0,76.5906,76.6912,76.49,76.6729,339912.0
2020-02-07 10:10:00,83.84,83.95,83.82,83.94,675155.0,76.6729,76.7735,76.6546,76.7644,675155.0
2020-02-07 10:20:00,83.94,84.03,83.92,84.01,386598.0,76.7644,76.8467,76.7461,76.8284,386598.0
2020-02-07 10:30:00,84.02,84.05,83.94,83.97,177590.0,76.8375,76.865,76.7644,76.7918,177590.0
2020-02-07 10:40:00,83.98,84.08,83.93,84.02,194682.0,76.801,76.8924,76.7552,76.8375,194682.0
2020-02-07 10:50:00,84.02,84.03,83.92,83.92,150107.0,76.8375,76.8467,76.7461,76.7461,150107.0
2020-02-07 11:00:00,83.92,83.98,83.86,83.88,218471.0,76.7461,76.801,76.6912,76.7095,218471.0
2020-02-07 11:10:00,83.88,83.89,83.74,83.86,775715.0,76.7095,76.7186,76.5815,76.6912,775715.0
2020-02-07 11:20:00,83.86,83.97,83.85,83.92,547968.0,76.6912,76.7918,76.6821,76.7461,547968.0
2020-02-07 11:30:00,83.92,84.01,83.91,83.92,304942.0,76.7461,76.8284,76.7369,76.7461,304942.0
2020-02-07 11:40:00,83.92,83.94,83.82,83.85,119967.0,76.7461,76.7644,76.6546,76.6821,119967.0
2020-02-07 11:50:00,83.84,83.92,83.8,83.9,133456.0,76.6729,76.7461,76.6363,76.7278,133456.0
2020-02-07 12:00:00,83.89,84.05,83.88,84.01,72325.0,76.7186,76.865,76.7095,76.8284,72325.0
2020-02-07 12:10:00,84.01,84.15,83.99,84.09,91956.0,76.8284,76.9564,76.8101,76.9016,91956.0
2020-02-07 12:20:00,84.08,84.12,84.04,84.07,76700.0,76.8924,76.929,76.8558,76.8833,76700.0
2020-02-07 12:30:00,84.07,84.08,83.97,84.0,132720.0,76.8833,76.8924,76.7918,76.8192,132720.0
2020-02-07 12:40:00,84.0,84.02,83.98,84.0,56298.0,76.8192,76.8375,76.801,76.8192,56298.0
2020-02-07 12:50:00,83.99,84.01,83.95,84.0,80070.0,76.8101,76.8284,76.7735,76.8192,80070.0
2020-02-07 13:00:00,84.0,84.0,83.91,83.93,39504.0,76.8192,76.8192,76.7369,76.7552,39504.0
2020-02-07 13:10:00,83.93,83.96,83.9,83.9,55009.0,76.7552,76.7827,76.7278,76.7278,55009.0
2020-02-07 13:20:00,83.91,83.95,83.87,83.95,49809.0,76.7369,76.7735,76.7004,76.7735,49809.0
2020-02-07 13:30:00,83.95,83.99,83.85,83.85,462391.0,76.7735,76.8101,76.6821,76.6821,462391.0
2020-02-07 13:40:00,83.84,83.88,83.8,83.81,146511.0,76.6729,76.7095,76.6363,76.6455,146511.0
2020-02-07 13:50:00,83.81,83.85,83.77,83.79,139274.0,76.6455,76.6821,76.6089,76.6272,139274.0
2020-02-07 14:00:00,83.78,83.79,83.63,83.65,188222.0,76.6181,76.6272,76.4809,76.4992,188222.0
2020-02-07 14:10:00,83.66,83.71,83.61,83.69,185452.0,76.5083,76.554,76.4626,76.5357,185452.0
2020-02-07 14:20:00,83.68,83.73,83.63,83.72,161056.0,76.5266,76.5723,76.4809,76.5632,161056.0
2020-02-07 14:30:00,83.72,83.79,83.71,83.72,186935.0,76.5632,76.6272,76.554,76.5632,186935.0
2020-02-07 14:40:00,83.71,83.79,83.7,83.75,126949.0,76.554,76.6272,76.5449,76.5906,126949.0
2020-02-07 14:50:00,83.75,83.78,83.67,83.78,309319.0,76.5906,76.6181,76.5175,76.6181,309319.0
2020-02-07 15:00:00,83.77,83.83,83.76,83.77,729238.0,76.6089,76.6638,76.5998,76.6089,729238.0
2020-02-07 15:10:00,83.78,83.86,83.76,83.84,478078.0,76.6181,76.6912,76.5998,76.6729,478078.0
2020-02-07 15:20:00,83.84,83.86,83.79,83.84,113089.0,76.6729,76.6912,76.6272,76.6729,113089.0
2020-02-07 15:30:00,83.84,83.86,83.78,83.8,199384.0,76.6729,76.6912,76.6181,76.6363,199384.0
2020-02-07 15:40:00,83.8,83.84,83.76,83.77,580315.0,76.6363,76.6729,76.5998,76.6089,580315.0
2020-02-07 15:50:00,83.76,83.79,83.58,83.66,1091389.0,76.5998,76.6272,76.4351,76.5083,1091389.0
2020-02-10 09:30:00,83.52,83.76,83.42,83.69,288403.0,76.3803,76.5998,76.2888,76.5357,288403.0
2020-02-10 09:40:00,83.7,83.81,83.67,83.68,301487.0,76.5449,76.6455,76.5175,76.5266,301487.0
2020-02-10 09:50:00,83.68,83.91,83.68,83.91,204544.0,76.5266,76.7369,76.5266,76.7369,204544.0
2020-02-10 10:00:00,83.91,83.99,83.89,83.97,109239.0,76.7369,76.8101,76.7186,76.7918,109239.0
2020-02-10 10:10:00,83.96,83.96,83.84,83.91,132590.0,76.7827,76.7827,76.6729,76.7369,132590.0
2020-02-10 10:20:00,83.91,83.94,83.86,83.92,155766.0,76.7369,76.7644,76.6912,76.7461,155766.0
2020-02-10 10:30:00,83.93,84.08,83.91,84.07,353561.0,76.7552,76.8924,76.7369,76.8833,353561.0
2020-02-10 10:40:00,84.08,84.11,84.01,84.09,74934.0,76.8924,76.9198,76.8284,76.9016,74934.0
2020-02-10 10:50:00,84.09,84.1,84.0,84.05,75322.0,76.9016,76.9107,76.8192,76.865,75322.0
2020-02-10 11:00:00,84.05,84.06,83.98,84.01,109875.0,76.865,76.8741,76.801,76.8284,109875.0
2020-02-10 11:10:00,84.02,84.02,83.92,83.94,45692.0,76.8375,76.8375,76.7461,76.7644,45692.0
2020-02-10 11:20:00,83.94,83.97,83.91,83.93,76892.0,76.7644,76.7918,76.7369,76.7552,76892.0
2020-02-10 11:30:00,83.93,83.95,83.88,83.91,94624.0,76.7552,76.7735,76.7095,76.7369,94624.0
2020-02-10 11:40:00,83.91,83.96,83.85,83.91,112728.0,76.7369,76.7827,76.6821,76.7369,112728.0
2020-02-10 11:50:00,83.92,83.92,83.84,83.85,69647.0,76.7461,76.7461,76.6729,76.6821,69647.0
2020-02-10 12:00:00,83.85,83.85,83.75,83.77,71646.0,76.6821,76.6821,76.5906,76.6089,71646.0
2020-02-10 12:10:00,83.77,83.81,83.72,83.73,60894.0,76.6089,76.6455,76.5632,76.5723,60894.0
2020-02-10 12:20:00,83.73,83.78,83.71,83.77,49234.0,76.5723,76.6181,76.554,76.6089,49234.0
2020-02-10 12:30:00,83.77,83.79,83.68,83.73,64301.0,76.6089,76.6272,76.5266,76.5723,64301.0
2020-02-10 12:40:00,83.74,83.79,83.73,83.77,32482.0,76.5815,76.6272,76.5723,76.6089,32482.0
2020-02-10 12:50:00,83.77,83.77,83.7,83.71,37778.0,76.6089,76.6089,76.5449,76.554,37778.0
2020-02-10 13:00:00,83.71,83.74,83.69,83.74,33871.0,76.554,76.5815,76.5357,76.5815,33871.0
2020-02-10 13:10:00,83.74,83.77,83.72,83.75,67025.0,76.5815,76.6089,76.5632,76.5906,67025.0
2020-02-10 13:20:00,83.75,83.8,83.72,83.74,181042.0,76.5906,76.6363,76.5632,76.5815,181042.0
2020-02-10 13:30:00,83.73,83.82,83.73,83.81,84749.0,76.5723,76.6546,76.5723,76.6455,84749.0
2020-02-10 13:40:00,83.8,83.81,83.76,83.8,72014.0,76.6363,76.6455,76.5998,76.6363,72014.0
2020-02-10 13:50:00,83.8,83.8,83.74,83.75,86560.0,76.6363,76.6363,76.5815,76.5906,86560.0
2020-02-10 14:00:00,83.74,83.78,83.73,83.76,70164.0,76.5815,76.6181,76.5723,76.5998,70164.0
2020-02-10 14:10:00,83.76,83.79,83.73,83.74,69440.0,76.5998,76.6272,76.5723,76.5815,69440.0
2020-02-10 14:20:00,83.74,83.83,83.74,83.82,38736.0,76.5815,76.6638,76.5815,76.6546,38736.0
2020-02-10 14:30:00,83.82,83.86,83.8,83.83,163504.0,76.6546,76.6912,76.6363,76.6638,163504.0
2020-02-10 14:40:00,83.83,83.85,83.8,83.85,70801.0,76.6638,76.6821,76.6363,76.6821,70801.0
2020-02-10 14:50:00,83.85,83.9,83.85,83.9,60497.0,76.6821,76.7278,76.6821,76.7278,60497.0
2020-02-10 15:00:00,83.89,83.99,83.89,83.98,118211.0,76.7186,76.8101,76.7186,76.801,118211.0
2020-02-10 15:10:00,83.98,84.02,83.93,83.94,120333.0,76.801,76.8375,76.7552,76.7644,120333.0
2020-02-10 15:20:00,83.94,84.0,83.94,83.98,126715.0,76.7644,76.8192,76.7644,76.801,126715.0
2020-02-10 15:30:00,83.98,83.99,83.92,83.95,186563.0,76.801,76.8101,76.7461,76.7735,186563.0
2020-02-10 15:40:00,83.95,84.06,83.95,84.0,314623.0,76.7735,76.8741,76.7735,76.8192,314623.0
2020-02-10 15:50:00,84.01,84.14,83.98,84.14,1770319.0,76.8284,76.9473,76.801,76.9473,1770319.0
2020-02-11 09:30:00,84.55,84.61,84.23,84.38,367665.0,77.3222,77.3771,77.0296,77.1668,367665.0
2020-02-11 09:40:00,84.37,84.63,84.36,84.61,202039.0,77.1576,77.3954,77.1485,77.3771,202039.0
2020-02-11 09:50:00,84.61,84.67,84.57,84.62,284170.0,77.3771,77.432,77.3405,77.3862,284170.0
2020-02-11 10:00:00,84.62,84.79,84.62,84.78,181336.0,77.3862,77.5417,77.3862,77.5326,181336.0
2020-02-11 10:10:00,84.78,84.84,84.69,84.7,217366.0,77.5326,77.5874,77.4503,77.4594,217366.0
2020-02-11 10:20:00,84.7,84.77,84.67,84.76,162240.0,77.4594,77.5234,77.432,77.5143,162240.0
2020-02-11 10:30:00,84.75,84.8,84.67,84.67,129227.0,77.5051,77.5509,77.432,77.432,129227.0
2020-02-11 10:40:00,84.68,84.75,84.67,84.71,101451.0,77.4411,77.5051,77.432,77.4685,101451.0
2020-02-11 10:50:00,84.71,84.73,84.62,84.66,118180.0,77.4685,77.4868,77.3862,77.4228,118180.0
2020-02-11 11:00:00,84.66,84.69,84.58,84.59,230930.0,77.4228,77.4503,77.3497,77.3588,230930.0
2020-02-11 11:10:00,84.59,84.6,84.45,84.5,117966.0,77.3588,77.368,77.2308,77.2765,117966.0
2020-02-11 11:20:00,84.5,84.52,84.41,84.44,85192.0,77.2765,77.2948,77.1942,77.2216,85192.0
2020-02-11 11:30:00,84.44,84.44,84.28,84.34,277692.0,77.2216,77.2216,77.0753,77.1302,277692.0
2020-02-11 11:40:00,84.35,84.47,84.31,84.47,165602.0,77.1393,77.2491,77.1027,77.2491,165602.0
2020-02-11 11:50:00,84.48,84.5,84.45,84.47,81162.0,77.2582,77.2765,77.2308,77.2491,81162.0
2020-02-11 12:00:00,84.48,84.54,84.44,84.51,38519.0,77.2582,77.3131,77.2216,77.2856,38519.0
2020-02-11 12:10:00,84.51,84.61,84.49,84.61,38846.0,77.2856,77.3771,77.2674,77.3771,38846.0
2020-02-11 12:20:00,84.61,84.64,84.57,84.63,42722.0,77.3771,77.4045,77.3405,77.3954,42722.0
2020-02-11 12:30:00,84.63,84.65,84.59,84.64,44819.0,77.3954,77.4137,77.3588,77.4045,44819.0
2020-02-11 12:40:00,84.64,84.65,84.6,84.63,28738.0,77.4045,77.4137,77.368,77.3954,28738.0
2020-02-11 12:50:00,84.63,84.7,84.6,84.7,33049.0,77.3954,77.4594,77.368,77.4594,33049.0
2020-02-11 13:00:00,84.7,84.75,84.66,84.73,40048.0,77.4594,77.5051,77.4228,77.4868,40048.0
2020-02-11 13:10:00,84.73,84.74,84.67,84.7,38703.0,77.4868,77.496,77.432,77.4594,38703.0
2020-02-11 13:20:00,84.7,84.72,84.63,84.71,48712.0,77.4594,77.4777,77.3954,77.4685,48712.0
2020-02-11 13:30:00,84.71,84.74,84.65,84.65,60082.0,77.4685,77.496,77.4137,77.4137,60082.0
2020-02-11 13:40:00,84.65,84.71,84.64,84.69,65047.0,77.4137,77.4685,77.4045,77.4503,65047.0
2020-02-11 13:50:00,84.68,84.68,84.57,84.64,65582.0,77.4411,77.4411,77.3405,77.4045,65582.0
2020-02-11 14:00:00,84.64,84.65,84.52,84.58,80024.0,77.4045,77.4137,77.2948,77.3497,80024.0
2020-02-11 14:10:00,84.58,84.62,84.53,84.56,119067.0,77.3497,77.3862,77.3039,77.3314,119067.0
2020-02-11 14:20:00,84.56,84.6,84.48,84.59,143059.0,77.3314,77.368,77.2582,77.3588,143059.0
2020-02-11 14:30:00,84.6,84.65,84.57,84.62,70612.0,77.368,77.4137,77.3405,77.3862,70612.0
2020-02-11 14:40:00,84.63,84.66,84.59,84.63,69082.0,77.3954,77.4228,77.3588,77.3954,69082.0
2020-02-11 14:50:00,84.63,84.67,84.55,84.57,103613.0,77.3954,77.432,77.3222,77.3405,103613.0
2020-02-11 15:00:00,84.57,84.6,84.47,84.48,119791.0,77.3405,77.368,77.2491,77.2582,119791.0
2020-02-11 15:10:00,84.48,84.5,84.38,84.39,152910.0,77.2582,77.2765,77.1668,77.1759,152910.0
2020-02-11 15:20:00,84.39,84.49,84.38,84.49,165469.0,77.1759,77.2674,77.1668,77.2674,165469.0
2020-02-11 15:30:00,84.49,84.52,84.46,84.47,284661.0,77.2674,77.2948,77.2399,77.2491,284661.0
2020-02-11 15:40:00,84.48,84.52,84.41,84.41,327904.0,77.2582,77.2948,77.1942,77.1942,327904.0
2020-02-11 15:50:00,84.41,84.5,84.37,84.44,753941.0,77.1942,77.2765,77.1576,77.2216,753941.0
2020-02-12 09:30:00,84.9,85.03,84.85,84.85,337402.0,77.6423,77.7612,77.5966,77.5966,337402.0
2020-02-12 09:40:00,84.85,84.92,84.77,84.77,288177.0,77.5966,77.6606,77.5234,77.5234,288177.0
2020-02-12 09:50:00,84.78,84.91,84.75,84.9,236654.0,77.5326,77.6515,77.5051,77.6423,236654.0
2020-02-12 10:00:00,84.92,84.98,84.72,84.76,227048.0,77.6606,77.7155,77.4777,77.5143,227048.0
2020-02-12 10:10:00,84.75,84.77,84.69,84.76,120256.0,77.5051,77.5234,77.4503,77.5143,120256.0
2020-02-12 10:20:00,84.77,84.83,84.74,84.82,153379.0,77.5234,77.5783,77.496,77.5691,153379.0
2020-02-12 10:30:00,84.83,84.9,84.8,84.9,165069.0,77.5783,77.6423,77.5509,77.6423,165069.0
2020-02-12 10:40:00,84.9,84.93,84.86,84.9,150443.0,77.6423,77.6697,77.6057,77.6423,150443.0
2020-02-12 10:50:00,84.9,84.94,84.83,84.84,147919.0,77.6423,77.6789,77.5783,77.5874,147919.0
2020-02-12 11:00:00,84.84,84.88,84.83,84.85,97647.0,77.5874,77.624,77.5783,77.5966,97647.0
2020-02-12 11:10:00,84.85,84.92,84.82,84.91,190749.0,77.5966,77.6606,77.5691,77.6515,190749.0
2020-02-12 11:20:00,84.92,85.02,84.92,85.02,342919.0,77.6606,77.752,77.6606,77.752,342919.0
2020-02-12 11:30:00,85.02,85.04,84.94,84.95,286375.0,77.752,77.7703,77.6789,77.688,286375.0
2020-02-12 11:40:00,84.95,85.02,84.91,85.01,119564.0,77.688,77.752,77.6515,77.7429,119564.0
2020-02-12 11:50:00,85.0,85.03,84.95,84.97,99880.0,77.7338,77.7612,77.688,77.7063,99880.0
2020-02-12 12:00:00,84.98,85.07,84.96,85.05,83512.0,77.7155,77.7978,77.6972,77.7795,83512.0
2020-02-12 12:10:00,85.04,85.05,85.0,85.01,92484.0,77.7703,77.7795,77.7338,77.7429,92484.0
2020-02-12 12:20:00,85.01,85.01,84.97,84.99,60824.0,77.7429,77.7429,77.7063,77.7246,60824.0
2020-02-12 12:30:00,84.99,85.04,84.98,85.02,114369.0,77.7246,77.7703,77.7155,77.752,114369.0
2020-02-12 12:40:00,85.02,85.05,84.98,85.04,85164.0,77.752,77.7795,77.7155,77.7703,85164.0
2020-02-12 12:50:00,85.05,85.06,84.94,84.96,115104.0,77.7795,77.7886,77.6789,77.6972,115104.0
2020-02-12 13:00:00,84.96,84.98,84.92,84.95,95329.0,77.6972,77.7155,77.6606,77.688,95329.0
2020-02-12 13:10:00,84.95,84.96,84.9,84.92,97521.0,77.688,77.6972,77.6423,77.6606,97521.0
2020-02-12 13:20:00,84.92,84.93,84.87,84.92,75917.0,77.6606,77.6697,77.6149,77.6606,75917.0
2020-02-12 13:30:00,84.92,84.98,84.9,84.96,129267.0,77.6606,77.7155,77.6423,77.6972,129267.0
2020-02-12 13:40:00,84.96,84.99,84.94,84.97,97492.0,77.6972,77.7246,77.6789,77.7063,97492.0
2020-02-12 13:50:00,84.97,85.04,84.97,85.03,87929.0,77.7063,77.7703,77.7063,77.7612,87929.0
2020-02-12 14:00:00,85.03,85.13,85.03,85.13,99737.0,77.7612,77.8526,77.7612,77.8526,99737.0
2020-02-12 14:10:00,85.13,85.15,85.09,85.13,89335.0,77.8526,77.8709,77.8161,77.8526,89335.0
2020-02-12 14:20:00,85.13,85.14,85.09,85.09,71460.0,77.8526,77.8618,77.8161,77.8161,71460.0
2020-02-12 14:30:00,85.09,85.15,85.08,85.13,67736.0,77.8161,77.8709,77.8069,77.8526,67736.0
2020-02-12 14:40:00,85.13,85.15,85.09,85.14,58115.0,77.8526,77.8709,77.8161,77.8618,58115.0
2020-02-12 14:50:00,85.14,85.16,85.08,85.15,153911.0,77.8618,77.8801,77.8069,77.8709,153911.0
2020-02-12 15:00:00,85.14,85.22,85.12,85.14,227911.0,77.8618,77.935,77.8435,77.8618,227911.0
2020-02-12 15:10:00,85.14,85.17,85.08,85.17,268358.0,77.8618,77.8892,77.8069,77.8892,268358.0
2020-02-12 15:20:00,85.17,85.23,85.17,85.19,164636.0,77.8892,77.9441,77.8892,77.9075,164636.0
2020-02-12 15:30:00,85.19,85.24,85.15,85.23,309570.0,77.9075,77.9532,77.8709,77.9441,309570.0
2020-02-12 15:40:00,85.24,85.3,85.23,85.24,397689.0,77.9532,78.0081,77.9441,77.9532,397689.0
2020-02-12 15:50:00,85.25,85.33,85.21,85.21,1104750.0,77.9624,78.0355,77.9258,77.9258,1104750.0
2020-02-13 09:30:00,84.79,85.11,84.77,84.99,939806.0,77.5417,77.8344,77.5234,77.7246,939806.0
2020-02-13 09:40:00,84.99,85.06,84.89,84.91,206021.0,77.7246,77.7886,77.6332,77.6515,206021.0
2020-02-13 09:50:00,84.91,84.94,84.75,84.76,172615.0,77.6515,77.6789,77.5051,77.5143,172615.0
2020-02-13 10:00:00,84.76,84.79,84.59,84.73,219883.0,77.5143,77.5417,77.3588,77.4868,219883.0
2020-02-13 10:10:00,84.74,84.76,84.65,84.71,321943.0,77.496,77.5143,77.4137,77.4685,321943.0
2020-02-13 10:20:00,84.72,84.72,84.6,84.63,176384.0,77.4777,77.4777,77.368,77.3954,176384.0
2020-02-13 10:30:00,84.62,84.66,84.46,84.54,162937.0,77.3862,77.4228,77.2399,77.3131,162937.0
2020-02-13 10:40:00,84.54,84.71,84.53,84.7,162971.0,77.3131,77.4685,77.3039,77.4594,162971.0
2020-02-13 10:50:00,84.71,84.78,84.69,84.73,185844.0,77.4685,77.5326,77.4503,77.4868,185844.0
2020-02-13 11:00:00,84.74,84.81,84.71,84.76,102854.0,77.496,77.56,77.4685,77.5143,102854.0
2020-02-13 11:10:00,84.76,84.76,84.65,84.7,73958.0,77.5143,77.5143,77.4137,77.4594,73958.0
2020-02-13 11:20:00,84.7,84.8,84.7,84.79,107308.0,77.4594,77.5509,77.4594,77.5417,107308.0
2020-02-13 11:30:00,84.78,84.84,84.76,84.8,89881.0,77.5326,77.5874,77.5143,77.5509,89881.0
2020-02-13 11:40:00,84.8,84.85,84.68,84.7,182346.0,77.5509,77.5966,77.4411,77.4594,182346.0
2020-02-13 11:50:00,84.69,84.75,84.68,84.75,89527.0,77.4503,77.5051,77.4411,77.5051,89527.0
2020-02-13 12:00:00,84.75,84.88,84.74,84.87,131690.0,77.5051,77.624,77.496,77.6149,131690.0
2020-02-13 12:10:00,84.87,84.95,84.87,84.92,195224.0,77.6149,77.688,77.6149,77.6606,195224.0
2020-02-13 12:20:00,84.92,84.95,84.89,84.95,68215.0,77.6606,77.688,77.6332,77.688,68215.0
2020-02-13 12:30:00,84.95,84.97,84.89,84.9,105799.0,77.688,77.7063,77.6332,77.6423,105799.0
2020-02-13 12:40:00,84.9,84.94,84.88,84.94,89160.0,77.6423,77.6789,77.624,77.6789,89160.0
2020-02-13 12:50:00,84.94,84.99,84.88,84.88,40332.0,77.6789,77.7246,77.624,77.624,40332.0
2020-02-13 13:00:00,84.88,84.9,84.79,84.79,332510.0,77.624,77.6423,77.5417,77.5417,332510.0
2020-02-13 13:10:00,84.8,84.83,84.74,84.77,110339.0,77.5509,77.5783,77.496,77.5234,110339.0
2020-02-13 13:20:00,84.77,84.88,84.77,84.88,95064.0,77.5234,77.624,77.5234,77.624,95064.0
2020-02-13 13:30:00,84.88,84.92,84.84,84.92,75597.0,77.624,77.6606,77.5874,77.6606,75597.0
2020-02-13 13:40:00,84.91,85.04,84.91,85.04,94883.0,77.6515,77.7703,77.6515,77.7703,94883.0
2020-02-13 13:50:00,85.04,85.05,84.97,85.02,73751.0,77.7703,77.7795,77.7063,77.752,73751.0
2020-02-13 14:00:00,85.01,85.11,85.01,85.03,59817.0,77.7429,77.8344,77.7429,77.7612,59817.0
2020-02-13 14:10:00,85.02,85.06,84.99,85.04,50552.0,77.752,77.7886,77.7246,77.7703,50552.0
2020-02-13 14:20:00,85.05,85.09,85.0,85.01,47564.0,77.7795,77.8161,77.7338,77.7429,47564.0
2020-02-13 14:30:00,85.0,85.03,84.98,84.99,49701.0,77.7338,77.7612,77.7155,77.7246,49701.0
2020-02-13 14:40:00,84.98,85.0,84.92,84.93,36638.0,77.7155,77.7338,77.6606,77.6697,36638.0
2020-02-13 14:50:00,84.93,85.02,84.93,85.0,56167.0,77.6697,77.752,77.6697,77.7338,56167.0
2020-02-13 15:00:00,85.0,85.02,84.87,84.93,416569.0,77.7338,77.752,77.6149,77.6697,416569.0
2020-02-13 15:10:00,84.93,84.95,84.85,84.87,154548.0,77.6697,77.688,77.5966,77.6149,154548.0
2020-02-13 15:20:00,84.87,84.9,84.82,84.84,218682.0,77.6149,77.6423,77.5691,77.5874,218682.0
2020-02-13 15:30:00,84.83,84.85,84.71,84.72,427969.0,77.5783,77.5966,77.4685,77.4777,427969.0
2020-02-13 15:40:00,84.72,84.74,84.64,84.72,259844.0,77.4777,77.496,77.4045,77.4777,259844.0
2020-02-13 15:50:00,84.72,84.78,84.67,84.72,941969.0,77.4777,77.5326,77.432,77.4777,941969.0
2020-02-14 09:30:00,84.73,84.85,84.65,84.69,241042.0,77.4868,77.5966,77.4137,77.4503,241042.0
2020-02-14 09:40:00,84.69,84.8,84.67,84.76,117582.0,77.4503,77.5509,77.432,77.5143,117582.0
2020-02-14 09:50:00,84.77,84.89,84.75,84.81,124317.0,77.5234,77.6332,77.5051,77.56,124317.0
2020-02-14 10:00:00,84.81,84.84,84.74,84.78,114909.0,77.56,77.5874,77.496,77.5326,114909.0
2020-02-14 10:10:00,84.78,84.78,84.66,84.74,84841.0,77.5326,77.5326,77.4228,77.496,84841.0
2020-02-14 10:20:00,84.74,84.76,84.64,84.68,149657.0,77.496,77.5143,77.4045,77.4411,149657.0
2020-02-14 10:30:00,84.69,84.72,84.61,84.63,69983.0,77.4503,77.4777,77.3771,77.3954,69983.0
2020-02-14 10:40:00,84.64,84.65,84.59,84.59,59500.0,77.4045,77.4137,77.3588,77.3588,59500.0
2020-02-14 10:50:00,84.6,84.67,84.59,84.6,36494.0,77.368,77.432,77.3588,77.368,36494.0
2020-02-14 11:00:00,84.61,84.61,84.49,84.53,57279.0,77.3771,77.3771,77.2674,77.3039,57279.0
2020-02-14 11:10:00,84.52,84.65,84.51,84.62,88470.0,77.2948,77.4137,77.2856,77.3862,88470.0
2020-02-14 11:20:00,84.63,84.67,84.61,84.65,42951.0,77.3954,77.432,77.3771,77.4137,42951.0
2020-02-14 11:30:00,84.65,84.73,84.65,84.7,50908.0,77.4137,77.4868,77.4137,77.4594,50908.0
2020-02-14 11:40:00,84.7,84.71,84.59,84.59,94716.0,77.4594,77.4685,77.3588,77.3588,94716.0
2020-02-14 11:50:00,84.59,84.62,84.54,84.6,60200.0,77.3588,77.3862,77.3131,77.368,60200.0
2020-02-14 12:00:00,84.59,84.63,84.54,84.56,208691.0,77.3588,77.3954,77.3131,77.3314,208691.0
2020-02-14 12:10:00,84.57,84.61,84.55,84.59,112997.0,77.3405,77.3771,77.3222,77.3588,112997.0
2020-02-14 12:20:00,84.59,84.59,84.52,84.55,142154.0,77.3588,77.3588,77.2948,77.3222,142154.0
2020-02-14 12:30:00,84.55,84.58,84.49,84.52,64437.0,77.3222,77.3497,77.2674,77.2948,64437.0
2020-02-14 12:40:00,84.52,84.55,84.45,84.46,57204.0,77.2948,77.3222,77.2308,77.2399,57204.0
2020-02-14 12:50:00,84.46,84.49,84.44,84.48,72517.0,77.2399,77.2674,77.2216,77.2582,72517.0
2020-02-14 13:00:00,84.47,84.51,84.4,84.4,173798.0,77.2491,77.2856,77.1851,77.1851,173798.0
2020-02-14 13:10:00,84.4,84.45,84.32,84.32,169717.0,77.1851,77.2308,77.1119,77.1119,169717.0
2020-02-14 13:20:00,84.32,84.41,84.3,84.36,74601.0,77.1119,77.1942,77.0936,77.1485,74601.0
2020-02-14 13:30:00,84.36,84.47,84.35,84.44,70209.0,77.1485,77.2491,77.1393,77.2216,70209.0
2020-02-14 13:40:00,84.44,84.45,84.39,84.4,90450.0,77.2216,77.2308,77.1759,77.1851,90450.0
2020-02-14 13:50:00,84.41,84.41,84.35,84.38,76503.0,77.1942,77.1942,77.1393,77.1668,76503.0
2020-02-14 14:00:00,84.38,84.46,84.37,84.46,139186.0,77.1668,77.2399,77.1576,77.2399,139186.0
2020-02-14 14:10:00,84.46,84.49,84.32,84.36,120040.0,77.2399,77.2674,77.1119,77.1485,120040.0
2020-02-14 14:20:00,84.36,84.5,84.36,84.48,108163.0,77.1485,77.2765,77.1485,77.2582,108163.0
2020-02-14 14:30:00,84.48,84.64,84.47,84.6,75422.0,77.2582,77.4045,77.2491,77.368,75422.0
2020-02-14 14:40:00,84.59,84.59,84.48,84.51,78653.0,77.3588,77.3588,77.2582,77.2856,78653.0
2020-02-14 14:50:00,84.5,84.5,84.44,84.46,53770.0,77.2765,77.2765,77.2216,77.2399,53770.0
2020-02-14 15:00:00,84.47,84.49,84.45,84.47,67416.0,77.2491,77.2674,77.2308,77.2491,67416.0
2020-02-14 15:10:00,84.46,84.49,84.39,84.43,89062.0,77.2399,77.2674,77.1759,77.2125,89062.0
2020-02-14 15:20:00,84.42,84.51,84.42,84.49,166387.0,77.2033,77.2856,77.2033,77.2674,166387.0
2020-02-14 15:30:00,84.5,84.56,84.47,84.55,287074.0,77.2765,77.3314,77.2491,77.3222,287074.0
2020-02-14 15:40:00,84.55,84.61,84.53,84.6,247892.0,77.3222,77.3771,77.3039,77.368,247892.0
2020-02-14 15:50:00,84.61,84.66,84.59,84.64,735856.0,77.3771,77.4228,77.3588,77.4045,735856.0
2020-02-18 09:30:00,84.29,84.46,84.2,84.23,365292.0,77.0845,77.2399,77.0021,77.0296,365292.0
2020-02-18 09:40:00,84.24,84.49,84.24,84.44,248275.0,77.0387,77.2674,77.0387,77.2216,248275.0
2020-02-18 09:50:00,84.45,84.45,84.33,84.42,165048.0,77.2308,77.2308,77.121,77.2033,165048.0
2020-02-18 10:00:00,84.42,84.49,84.41,84.45,97562.0,77.2033,77.2674,77.1942,77.2308,97562.0
2020-02-18 10:10:00,84.45,84.53,84.4,84.47,135453.0,77.2308,77.3039,77.1851,77.2491,135453.0
2020-02-18 10:20:00,84.47,84.51,84.17,84.18,270667.0,77.2491,77.2856,76.9747,76.9839,270667.0
2020-02-18 10:30:00,84.17,84.3,84.17,84.27,347998.0,76.9747,77.0936,76.9747,77.0662,347998.0
2020-02-18 10:40:00,84.28,84.4,84.21,84.37,207120.0,77.0753,77.1851,77.0113,77.1576,207120.0
2020-02-18 10:50:00,84.37,84.38,84.29,84.31,143992.0,77.1576,77.1668,77.0845,77.1027,143992.0
2020-02-18 11:00:00,84.31,84.33,84.12,84.14,200583.0,77.1027,77.121,76.929,76.9473,200583.0
2020-02-18 11:10:00,84.14,84.14,83.93,83.95,253283.0,76.9473,76.9473,76.7552,76.7735,253283.0
2020-02-18 11:20:00,83.94,84.0,83.9,83.94,195712.0,76.7644,76.8192,76.7278,76.7644,195712.0
2020-02-18 11:30:00,83.94,84.02,83.91,83.92,112997.0,76.7644,76.8375,76.7369,76.7461,112997.0
2020-02-18 11:40:00,83.93,83.94,83.81,83.84,234975.0,76.7552,76.7644,76.6455,76.6729,234975.0
2020-02-18 11:50:00,83.83,83.91,83.77,83.77,140941.0,76.6638,76.7369,76.6089,76.6089,140941.0
2020-02-18 12:00:00,83.78,83.93,83.76,83.92,153034.0,76.6181,76.7552,76.5998,76.7461,153034.0
2020-02-18 12:10:00,83.93,84.0,83.93,83.96,131644.0,76.7552,76.8192,76.7552,76.7827,131644.0
2020-02-18 12:20:00,83.97,84.02,83.95,83.97,104909.0,76.7918,76.8375,76.7735,76.7918,104909.0
2020-02-18 12:30:00,83.97,84.04,83.97,84.04,91687.0,76.7918,76.8558,76.7918,76.8558,91687.0
2020-02-18 12:40:00,84.03,84.06,83.99,84.04,103849.0,76.8467,76.8741,76.8101,76.8558,103849.0
2020-02-18 12:50:00,84.03,84.07,84.01,84.04,63282.0,76.8467,76.8833,76.8284,76.8558,63282.0
2020-02-18 13:00:00,84.04,84.15,84.04,84.15,83834.0,76.8558,76.9564,76.8558,76.9564,83834.0
2020-02-18 13:10:00,84.15,84.15,84.08,84.11,59100.0,76.9564,76.9564,76.8924,76.9198,59100.0
2020-02-18 13:20:00,84.11,84.11,84.08,84.09,72579.0,76.9198,76.9198,76.8924,76.9016,72579.0
2020-02-18 13:30:00,84.09,84.14,84.07,84.09,91876.0,76.9016,76.9473,76.8833,76.9016,91876.0
2020-02-18 13:40:00,84.09,84.09,84.02,84.06,79845.0,76.9016,76.9016,76.8375,76.8741,79845.0
2020-02-18 13:50:00,84.06,84.15,84.04,84.13,129823.0,76.8741,76.9564,76.8558,76.9381,129823.0
2020-02-18 14:00:00,84.13,84.16,84.06,84.06,73839.0,76.9381,76.9656,76.8741,76.8741,73839.0
2020-02-18 14:10:00,84.07,84.18,84.06,84.17,75092.0,76.8833,76.9839,76.8741,76.9747,75092.0
2020-02-18 14:20:00,84.17,84.31,84.14,84.3,110799.0,76.9747,77.1027,76.9473,77.0936,110799.0
2020-02-18 14:30:00,84.3,84.3,84.25,84.27,84108.0,77.0936,77.0936,77.0479,77.0662,84108.0
2020-02-18 14:40:00,84.27,84.34,84.27,84.3,127295.0,77.0662,77.1302,77.0662,77.0936,127295.0
2020-02-18 14:50:00,84.3,84.31,84.24,84.26,64731.0,77.0936,77.1027,77.0387,77.057,64731.0
2020-02-18 15:00:00,84.27,84.29,84.23,84.24,109953.0,77.0662,77.0845,77.0296,77.0387,109953.0
2020-02-18 15:10:00,84.24,84.32,84.23,84.23,156405.0,77.0387,77.1119,77.0296,77.0296,156405.0
2020-02-18 15:20:00,84.23,84.25,84.16,84.19,161729.0,77.0296,77.0479,76.9656,76.993,161729.0
2020-02-18 15:30:00,84.2,84.21,84.11,84.11,203542.0,77.0021,77.0113,76.9198,76.9198,203542.0
2020-02-18 15:40:00,84.12,84.18,84.09,84.1,235129.0,76.929,76.9839,76.9016,76.9107,235129.0
2020-02-18 15:50:00,84.1,84.19,84.09,84.19,1405007.0,76.9107,76.993,76.9016,76.993,1405007.0
2020-02-19 09:30:00,84.33,84.45,84.23,84.4,288758.0,77.121,77.2308,77.0296,77.1851,288758.0
2020-02-19 09:40:00,84.4,84.46,84.36,84.46,223431.0,77.1851,77.2399,77.1485,77.2399,223431.0
2020-02-19 09:50:00,84.46,84.5,84.32,84.34,142139.0,77.2399,77.2765,77.1119,77.1302,142139.0
2020-02-19 10:00:00,84.35,84.39,84.27,84.39,132730.0,77.1393,77.1759,77.0662,77.1759,132730.0
2020-02-19 10:10:00,84.39,84.4,84.29,84.31,127749.0,77.1759,77.1851,77.0845,77.1027,127749.0
2020-02-19 10:20:00,84.32,84.39,84.3,84.32,90397.0,77.1119,77.1759,77.0936,77.1119,90397.0
2020-02-19 10:30:00,84.33,84.39,84.32,84.38,63515.0,77.121,77.1759,77.1119,77.1668,63515.0
2020-02-19 10:40:00,84.38,84.47,84.37,84.46,63528.0,77.1668,77.2491,77.1576,77.2399,63528.0
2020-02-19 10:50:00,84.46,84.54,84.43,84.49,80041.0,77.2399,77.3131,77.2125,77.2674,80041.0
2020-02-19 11:00:00,84.48,84.55,84.45,84.54,67625.0,77.2582,77.3222,77.2308,77.3131,67625.0
2020-02-19 11:10:00,84.53,84.57,84.5,84.52,44887.0,77.3039,77.3405,77.2765,77.2948,44887.0
2020-02-19 11:20:00,84.53,84.54,84.45,84.48,107237.0,77.3039,77.3131,77.2308,77.2582,107237.0
2020-02-19 11:30:00,84.48,84.49,84.42,84.45,49707.0,77.2582,77.2674,77.2033,77.2308,49707.0
2020-02-19 11:40:00,84.46,84.46,84.39,84.41,53083.0,77.2399,77.2399,77.1759,77.1942,53083.0
2020-02-19 11:50:00,84.41,84.42,84.33,84.33,46189.0,77.1942,77.2033,77.121,77.121,46189.0
2020-02-19 12:00:00,84.33,84.35,84.3,84.33,32480.0,77.121,77.1393,77.0936,77.121,32480.0
2020-02-19 12:10:00,84.33,84.38,84.3,84.37,38420.0,77.121,77.1668,77.0936,77.1576,38420.0
2020-02-19 12:20:00,84.36,84.37,84.29,84.3,111896.0,77.1485,77.1576,77.0845,77.0936,111896.0
2020-02-19 12:30:00,84.3,84.38,84.29,84.36,34612.0,77.0936,77.1668,77.0845,77.1485,34612.0
2020-02-19 12:40:00,84.36,84.39,84.34,84.39,41262.0,77.1485,77.1759,77.1302,77.1759,41262.0
2020-02-19 12:50:00,84.39,84.4,84.35,84.39,62732.0,77.1759,77.1851,77.1393,77.1759,62732.0
2020-02-19 13:00:00,84.39,84.45,84.38,84.43,56481.0,77.1759,77.2308,77.1668,77.2125,56481.0
2020-02-19 13:10:00,84.42,84.43,84.36,84.38,100097.0,77.2033,77.2125,77.1485,77.1668,100097.0
2020-02-19 13:20:00,84.39,84.4,84.34,84.38,41440.0,77.1759,77.1851,77.1302,77.1668,41440.0
2020-02-19 13:30:00,84.39,84.41,84.34,84.37,51999.0,77.1759,77.1942,77.1302,77.1576,51999.0
2020-02-19 13:40:00,84.38,84.39,84.33,84.33,29114.0,77.1668,77.1759,77.121,77.121,29114.0
2020-02-19 13:50:00,84.33,84.34,84.27,84.28,133137.0,77.121,77.1302,77.0662,77.0753,133137.0
2020-02-19 14:00:00,84.28,84.32,84.21,84.31,199993.0,77.0753,77.1119,77.0113,77.1027,199993.0
2020-02-19 14:10:00,84.31,84.34,84.29,84.31,58818.0,77.1027,77.1302,77.0845,77.1027,58818.0
2020-02-19 14:20:00,84.31,84.31,84.27,84.29,55831.0,77.1027,77.1027,77.0662,77.0845,55831.0
2020-02-19 14:30:00,84.29,84.36,84.27,84.34,41964.0,77.0845,77.1485,77.0662,77.1302,41964.0
2020-02-19 14:40:00,84.34,84.41,84.33,84.39,69505.0,77.1302,77.1942,77.121,77.1759,69505.0
2020-02-19 14:50:00,84.39,84.39,84.3,84.33,77016.0,77.1759,77.1759,77.0936,77.121,77016.0
2020-02-19 15:00:00,84.33,84.34,84.25,84.25,80062.0,77.121,77.1302,77.0479,77.0479,80062.0
2020-02-19 15:10:00,84.26,84.28,84.21,84.28,67171.0,77.057,77.0753,77.0113,77.0753,67171.0
2020-02-19 15:20:00,84.28,84.28,84.24,84.27,79502.0,77.0753,77.0753,77.0387,77.0662,79502.0
2020-02-19 15:30:00,84.26,84.29,84.21,84.22,212629.0,77.057,77.0845,77.0113,77.0204,212629.0
2020-02-19 15:40:00,84.22,84.25,84.17,84.18,181938.0,77.0204,77.0479,76.9747,76.9839,181938.0
2020-02-19 15:50:00,84.18,84.2,84.12,84.14,648094.0,76.9839,77.0021,76.929,76.9473,648094.0
2020-02-20 09:30:00,83.98,84.16,83.87,84.15,206633.0,76.801,76.9656,76.7004,76.9564,206633.0
2020-02-20 09:40:00,84.15,84.21,84.05,84.14,191999.0,76.9564,77.0113,76.865,76.9473,191999.0
2020-02-20 09:50:00,84.14,84.32,84.14,84.31,178424.0,76.9473,77.1119,76.9473,77.1027,178424.0
2020-02-20 10:00:00,84.31,84.47,84.29,84.47,133757.0,77.1027,77.2491,77.0845,77.2491,133757.0
2020-02-20 10:10:00,84.47,84.59,84.47,84.54,86661.0,77.2491,77.3588,77.2491,77.3131,86661.0
2020-02-20 10:20:00,84.55,84.55,84.46,84.52,100071.0,77.3222,77.3222,77.2399,77.2948,100071.0
2020-02-20 10:30:00,84.52,84.57,84.46,84.53,181110.0,77.2948,77.3405,77.2399,77.3039,181110.0
2020-02-20 10:40:00,84.54,84.57,84.49,84.49,117350.0,77.3131,77.3405,77.2674,77.2674,117350.0
2020-02-20 10:50:00,84.48,84.53,84.44,84.45,217696.0,77.2582,77.3039,77.2216,77.2308,217696.0
2020-02-20 11:00:00,84.45,84.46,84.31,84.31,150410.0,77.2308,77.2399,77.1027,77.1027,150410.0
2020-02-20 11:10:00,84.32,84.32,83.97,84.06,202240.0,77.1119,77.1119,76.7918,76.8741,202240.0
2020-02-20 11:20:00,84.05,84.14,83.89,83.9,259017.0,76.865,76.9473,76.7186,76.7278,259017.0
2020-02-20 11:30:00,83.9,83.97,83.41,83.7,993472.0,76.7278,76.7918,76.2797,76.5449,993472.0
2020-02-20 11:40:00,83.7,83.82,83.64,83.71,305367.0,76.5449,76.6546,76.49,76.554,305367.0
2020-02-20 11:50:00,83.7,83.99,83.68,83.78,246833.0,76.5449,76.8101,76.5266,76.6181,246833.0
2020-02-20 12:00:00,83.77,83.78,83.59,83.59,171911.0,76.6089,76.6181,76.4443,76.4443,171911.0
2020-02-20 12:10:00,83.58,83.85,83.58,83.73,240996.0,76.4351,76.6821,76.4351,76.5723,240996.0
2020-02-20 12:20:00,83.72,83.75,83.64,83.73,243633.0,76.5632,76.5906,76.49,76.5723,243633.0
2020-02-20 12:30:00,83.73,83.8,83.67,83.8,128914.0,76.5723,76.6363,76.5175,76.6363,128914.0
2020-02-20 12:40:00,83.8,83.85,83.71,83.79,142997.0,76.6363,76.6821,76.554,76.6272,142997.0
2020-02-20 12:50:00,83.78,83.9,83.74,83.88,79524.0,76.6181,76.7278,76.5815,76.7095,79524.0
2020-02-20 13:00:00,83.87,84.0,83.82,83.98,114856.0,76.7004,76.8192,76.6546,76.801,114856.0
2020-02-20 13:10:00,83.98,84.1,83.96,83.97,256392.0,76.801,76.9107,76.7827,76.7918,256392.0
2020-02-20 13:20:00,83.97,84.01,83.92,83.99,134703.0,76.7918,76.8284,76.7461,76.8101,134703.0
2020-02-20 13:30:00,84.0,84.03,83.9,83.94,116856.0,76.8192,76.8467,76.7278,76.7644,116856.0
2020-02-20 13:40:00,83.94,83.99,83.86,83.93,116912.0,76.7644,76.8101,76.6912,76.7552,116912.0
2020-02-20 13:50:00,83.93,83.98,83.9,83.91,80199.0,76.7552,76.801,76.7278,76.7369,80199.0
2020-02-20 14:00:00,83.92,84.07,83.92,83.99,159364.0,76.7461,76.8833,76.7461,76.8101,159364.0
2020-02-20 14:10:00,83.99,84.09,83.98,83.98,102568.0,76.8101,76.9016,76.801,76.801,102568.0
2020-02-20 14:20:00,83.98,84.02,83.94,83.96,75992.0,76.801,76.8375,76.7644,76.7827,75992.0
2020-02-20 14:30:00,83.97,84.12,83.96,84.09,139370.0,76.7918,76.929,76.7827,76.9016,139370.0
2020-02-20 14:40:00,84.08,84.1,83.99,84.01,78113.0,76.8924,76.9107,76.8101,76.8284,78113.0
2020-02-20 14:50:00,84.02,84.06,83.94,84.0,97178.0,76.8375,76.8741,76.7644,76.8192,97178.0
2020-02-20 15:00:00,84.0,84.03,83.93,83.95,120469.0,76.8192,76.8467,76.7552,76.7735,120469.0
2020-02-20 15:10:00,83.95,83.98,83.86,83.97,165228.0,76.7735,76.801,76.6912,76.7918,165228.0
2020-02-20 15:20:00,83.97,84.04,83.95,84.0,168785.0,76.7918,76.8558,76.7735,76.8192,168785.0
2020-02-20 15:30:00,84.0,84.04,83.93,83.95,457219.0,76.8192,76.8558,76.7552,76.7735,457219.0
2020-02-20 15:40:00,83.95,84.02,83.91,83.93,311145.0,76.7735,76.8375,76.7369,76.7552,311145.0
2020-02-20 15:50:00,83.93,84.06,83.92,84.0,877824.0,76.7552,76.8741,76.7461,76.8192,877824.0
2020-02-21 09:30:00,83.56,83.84,83.5,83.57,1015151.0,76.4169,76.6729,76.362,76.426,1015151.0
2020-02-21 09:40:00,83.57,83.57,83.21,83.23,656876.0,76.426,76.426,76.0968,76.1151,656876.0
2020-02-21 09:50:00,83.23,83.51,83.23,83.48,606692.0,76.1151,76.3711,76.1151,76.3437,606692.0
2020-02-21 10:00:00,83.47,83.52,83.34,83.5,303730.0,76.3346,76.3803,76.2157,76.362,303730.0
2020-02-21 10:10:00,83.5,83.57,83.38,83.55,448820.0,76.362,76.426,76.2522,76.4077,448820.0
2020-02-21 10:20:00,83.54,83.66,83.52,83.55,306993.0,76.3986,76.5083,76.3803,76.4077,306993.0
2020-02-21 10:30:00,83.54,83.54,83.33,83.36,245418.0,76.3986,76.3986,76.2065,76.234,245418.0
2020-02-21 10:40:00,83.36,83.41,83.26,83.4,384574.0,76.234,76.2797,76.1425,76.2705,384574.0
2020-02-21 10:50:00,83.4,83.58,83.37,83.56,193103.0,76.2705,76.4351,76.2431,76.4169,193103.0
2020-02-21 11:00:00,83.57,83.63,83.51,83.54,159700.0,76.426,76.4809,76.3711,76.3986,159700.0
2020-02-21 11:10:00,83.54,83.63,83.52,83.52,89218.0,76.3986,76.4809,76.3803,76.3803,89218.0
2020-02-21 11:20:00,83.53,83.68,83.51,83.66,183341.0,76.3894,76.5266,76.3711,76.5083,183341.0
2020-02-21 11:30:00,83.65,83.71,83.63,83.68,77768.0,76.4992,76.554,76.4809,76.5266,77768.0
2020-02-21 11:40:00,83.67,83.7,83.62,83.64,59872.0,76.5175,76.5449,76.4717,76.49,59872.0
2020-02-21 11:50:00,83.64,83.78,83.64,83.71,114989.0,76.49,76.6181,76.49,76.554,114989.0
2020-02-21 12:00:00,83.71,83.78,83.66,83.67,51428.0,76.554,76.6181,76.5083,76.5175,51428.0
2020-02-21 12:10:00,83.67,83.73,83.65,83.68,55302.0,76.5175,76.5723,76.4992,76.5266,55302.0
2020-02-21 12:20:00,83.68,83.72,83.66,83.69,47982.0,76.5266,76.5632,76.5083,76.5357,47982.0
2020-02-21 12:30:00,83.69,83.73,83.66,83.72,47399.0,76.5357,76.5723,76.5083,76.5632,47399.0
2020-02-21 12:40:00,83.73,83.74,83.69,83.69,44531.0,76.5723,76.5815,76.5357,76.5357,44531.0
2020-02-21 12:50:00,83.7,83.75,83.68,83.75,30669.0,76.5449,76.5906,76.5266,76.5906,30669.0
2020-02-21 13:00:00,83.74,83.82,83.72,83.73,67530.0,76.5815,76.6546,76.5632,76.5723,67530.0
2020-02-21 13:10:00,83.72,83.74,83.68,83.71,71736.0,76.5632,76.5815,76.5266,76.554,71736.0
2020-02-21 13:20:00,83.72,83.72,83.64,83.66,129874.0,76.5632,76.5632,76.49,76.5083,129874.0
2020-02-21 13:30:00,83.67,83.68,83.59,83.63,191176.0,76.5175,76.5266,76.4443,76.4809,191176.0
2020-02-21 13:40:00,83.63,83.72,83.63,83.65,161282.0,76.4809,76.5632,76.4809,76.4992,161282.0
2020-02-21 13:50:00,83.66,83.66,83.55,83.59,698598.0,76.5083,76.5083,76.4077,76.4443,698598.0
2020-02-21 14:00:00,83.59,83.66,83.55,83.6,445027.0,76.4443,76.5083,76.4077,76.4534,445027.0
2020-02-21 14:10:00,83.61,83.65,83.53,83.58,305189.0,76.4626,76.4992,76.3894,76.4351,305189.0
2020-02-21 14:20:00,83.57,83.65,83.51,83.65,190839.0,76.426,76.4992,76.3711,76.4992,190839.0
2020-02-21 14:30:00,83.64,83.69,83.57,83.61,292855.0,76.49,76.5357,76.426,76.4626,292855.0
2020-02-21 14:40:00,83.61,83.68,83.56,83.56,188906.0,76.4626,76.5266,76.4169,76.4169,188906.0
2020-02-21 14:50:00,83.55,83.67,83.54,83.64,145916.0,76.4077,76.5175,76.3986,76.49,145916.0
2020-02-21 15:00:00,83.63,83.66,83.51,83.59,181803.0,76.4809,76.5083,76.3711,76.4443,181803.0
2020-02-21 15:10:00,83.59,83.67,83.57,83.59,108161.0,76.4443,76.5175,76.426,76.4443,108161.0
2020-02-21 15:20:00,83.58,83.63,83.55,83.59,137096.0,76.4351,76.4809,76.4077,76.4443,137096.0
2020-02-21 15:30:00,83.58,83.64,83.5,83.58,421128.0,76.4351,76.49,76.362,76.4351,421128.0
2020-02-21 15:40:00,83.58,83.64,83.54,83.62,398465.0,76.4351,76.49,76.3986,76.4717,398465.0
2020-02-21 15:50:00,83.63,83.73,83.6,83.64,1725335.0,76.4809,76.5723,76.4534,76.49,1725335.0
2020-02-24 09:30:00,81.21,81.64,81.15,81.61,1237619.0,74.2677,74.661,74.2129,74.6336,1237619.0
2020-02-24 09:40:00,81.61,81.61,81.31,81.48,716138.0,74.6336,74.6336,74.3592,74.5147,716138.0
2020-02-24 09:50:00,81.49,81.56,81.36,81.48,456722.0,74.5238,74.5878,74.4049,74.5147,456722.0
2020-02-24 10:00:00,81.47,81.7,81.41,81.48,466733.0,74.5055,74.7159,74.4507,74.5147,466733.0
2020-02-24 10:10:00,81.47,81.66,81.42,81.51,548910.0,74.5055,74.6793,74.4598,74.5421,548910.0
2020-02-24 10:20:00,81.51,81.53,81.25,81.27,476660.0,74.5421,74.5604,74.3043,74.3226,476660.0
2020-02-24 10:30:00,81.26,81.3,81.09,81.15,733641.0,74.3135,74.3501,74.158,74.2129,733641.0
2020-02-24 10:40:00,81.14,81.32,81.04,81.31,530393.0,74.2037,74.3683,74.1123,74.3592,530393.0
2020-02-24 10:50:00,81.32,81.48,81.31,81.43,354093.0,74.3683,74.5147,74.3592,74.4689,354093.0
2020-02-24 11:00:00,81.42,81.45,81.19,81.3,282735.0,74.4598,74.4872,74.2495,74.3501,282735.0
2020-02-24 11:10:00,81.3,81.54,81.3,81.52,181952.0,74.3501,74.5695,74.3501,74.5512,181952.0
2020-02-24 11:20:00,81.52,81.57,81.38,81.42,261896.0,74.5512,74.597,74.4232,74.4598,261896.0
2020-02-24 11:30:00,81.43,81.49,81.32,81.37,310726.0,74.4689,74.5238,74.3683,74.4141,310726.0
2020-02-24 11:40:00,81.37,81.37,81.07,81.13,383775.0,74.4141,74.4141,74.1397,74.1946,383775.0
2020-02-24 11:50:00,81.14,81.35,81.1,81.26,300618.0,74.2037,74.3958,74.1672,74.3135,300618.0
2020-02-24 12:00:00,81.25,81.25,81.09,81.1,216487.0,74.3043,74.3043,74.158,74.1672,216487.0
2020-02-24 12:10:00,81.09,81.18,81.01,81.18,197181.0,74.158,74.2403,74.0848,74.2403,197181.0
2020-02-24 12:20:00,81.17,81.24,81.12,81.16,222325.0,74.2312,74.2952,74.1854,74.222,222325.0
2020-02-24 12:30:00,81.14,81.27,81.0,81.27,248651.0,74.2037,74.3226,74.0757,74.3226,248651.0
2020-02-24 12:40:00,81.28,81.29,81.09,81.13,175274.0,74.3318,74.3409,74.158,74.1946,175274.0
2020-02-24 12:50:00,81.12,81.13,80.98,80.98,220305.0,74.1854,74.1946,74.0574,74.0574,220305.0
2020-02-24 13:00:00,80.98,80.98,80.82,80.85,315811.0,74.0574,74.0574,73.9111,73.9385,315811.0
2020-02-24 13:10:00,80.85,80.89,80.71,80.82,268579.0,73.9385,73.9751,73.8105,73.9111,268579.0
2020-02-24 13:20:00,80.82,81.11,80.8,81.11,289822.0,73.9111,74.1763,73.8928,74.1763,289822.0
2020-02-24 13:30:00,81.1,81.17,81.03,81.15,414251.0,74.1672,74.2312,74.1031,74.2129,414251.0
2020-02-24 13:40:00,81.15,81.24,81.09,81.23,256394.0,74.2129,74.2952,74.158,74.286,256394.0
2020-02-24 13:50:00,81.23,81.28,81.11,81.2,208017.0,74.286,74.3318,74.1763,74.2586,208017.0
2020-02-24 14:00:00,81.21,81.28,81.0,81.05,394910.0,74.2677,74.3318,74.0757,74.1214,394910.0
2020-02-24 14:10:00,81.05,81.1,80.98,81.03,147410.0,74.1214,74.1672,74.0574,74.1031,147410.0
2020-02-24 14:20:00,81.04,81.44,81.04,81.4,295623.0,74.1123,74.4781,74.1123,74.4415,295623.0
2020-02-24 14:30:00,81.4,81.44,81.28,81.41,339010.0,74.4415,74.4781,74.3318,74.4507,339010.0
2020-02-24 14:40:00,81.41,81.49,81.37,81.48,217852.0,74.4507,74.5238,74.4141,74.5147,217852.0
2020-02-24 14:50:00,81.48,81.67,81.42,81.61,390257.0,74.5147,74.6884,74.4598,74.6336,390257.0
2020-02-24 15:00:00,81.61,81.72,81.54,81.62,540899.0,74.6336,74.7342,74.5695,74.6427,540899.0
2020-02-24 15:10:00,81.62,81.64,81.4,81.49,452186.0,74.6427,74.661,74.4415,74.5238,452186.0
2020-02-24 15:20:00,81.49,81.58,81.4,81.42,491988.0,74.5238,74.6061,74.4415,74.4598,491988.0
2020-02-24 15:30:00,81.42,81.53,81.33,81.36,679435.0,74.4598,74.5604,74.3775,74.4049,679435.0
2020-02-24 15:40:00,81.36,81.5,81.29,81.47,603808.0,74.4049,74.533,74.3409,74.5055,603808.0
2020-02-24 15:50:00,81.46,81.47,81.18,81.21,1875860.0,74.4964,74.5055,74.2403,74.2677,1875860.0
2020-02-25 09:30:00,81.38,81.62,81.23,81.26,786314.0,74.4232,74.6427,74.286,74.3135,786314.0
2020-02-25 09:40:00,81.26,81.26,80.89,81.02,514072.0,74.3135,74.3135,73.9751,74.094,514072.0
2020-02-25 09:50:00,81.01,81.21,80.92,81.13,535383.0,74.0848,74.2677,74.0025,74.1946,535383.0
2020-02-25 10:00:00,81.13,81.28,81.03,81.19,465317.0,74.1946,74.3318,74.1031,74.2495,465317.0
2020-02-25 10:10:00,81.19,81.19,80.8,80.83,328467.0,74.2495,74.2495,73.8928,73.9202,328467.0
2020-02-25 10:20:00,80.82,80.84,80.24,80.3,688867.0,73.9111,73.9294,73.3807,73.4355,688867.0
2020-02-25 10:30:00,80.3,80.45,80.14,80.39,1321167.0,73.4355,73.5727,73.2892,73.5178,1321167.0
2020-02-25 10:40:00,80.38,80.46,80.12,80.13,595211.0,73.5087,73.5819,73.2709,73.2801,595211.0
2020-02-25 10:50:00,80.13,80.13,79.75,80.12,757595.0,73.2801,73.2801,72.9326,73.2709,757595.0
2020-02-25 11:00:00,80.12,80.22,79.85,79.92,785924.0,73.2709,73.3624,73.024,73.088,785924.0
2020-02-25 11:10:00,79.91,80.09,79.57,79.7,700647.0,73.0789,73.2435,72.7679,72.8868,700647.0
2020-02-25 11:20:00,79.69,79.96,79.6,79.93,473227.0,72.8777,73.1246,72.7954,73.0972,473227.0
2020-02-25 11:30:00,79.94,80.05,79.82,79.98,588893.0,73.1063,73.2069,72.9966,73.1429,588893.0
2020-02-25 11:40:00,79.98,80.03,79.71,79.96,350111.0,73.1429,73.1886,72.896,73.1246,350111.0
2020-02-25 11:50:00,79.95,80.03,79.84,79.9,232234.0,73.1155,73.1886,73.0149,73.0697,232234.0
2020-02-25 12:00:00,79.9,79.95,79.76,79.82,246379.0,73.0697,73.1155,72.9417,72.9966,246379.0
2020-02-25 12:10:00,79.81,79.91,79.57,79.58,962331.0,72.9874,73.0789,72.7679,72.7771,962331.0
2020-02-25 12:20:00,79.58,79.59,79.48,79.55,402251.0,72.7771,72.7862,72.6856,72.7497,402251.0
2020-02-25 12:30:00,79.55,79.74,79.54,79.67,179796.0,72.7497,72.9234,72.7405,72.8594,179796.0
2020-02-25 12:40:00,79.67,79.68,79.29,79.3,666689.0,72.8594,72.8685,72.5119,72.521,666689.0
2020-02-25 12:50:00,79.3,79.4,79.22,79.23,191673.0,72.521,72.6125,72.4479,72.457,191673.0
2020-02-25 13:00:00,79.22,79.31,79.09,79.28,992141.0,72.4479,72.5302,72.329,72.5027,992141.0
2020-02-25 13:10:00,79.28,79.35,78.91,78.98,502438.0,72.5027,72.5668,72.1644,72.2284,502438.0
2020-02-25 13:20:00,78.97,79.04,78.92,78.97,208452.0,72.2192,72.2833,72.1735,72.2192,208452.0
2020-02-25 13:30:00,78.97,78.97,78.74,78.8,449835.0,72.2192,72.2192,72.0089,72.0638,449835.0
2020-02-25 13:40:00,78.79,78.97,78.7,78.85,392791.0,72.0546,72.2192,71.9723,72.1095,392791.0
2020-02-25 13:50:00,78.85,79.0,78.6,78.6,456548.0,72.1095,72.2467,71.8809,71.8809,456548.0
2020-02-25 14:00:00,78.61,78.65,78.03,78.13,824576.0,71.89,71.9266,71.3596,71.451,824576.0
2020-02-25 14:10:00,78.15,78.52,78.1,78.25,796261.0,71.4693,71.8077,71.4236,71.5608,796261.0
2020-02-25 14:20:00,78.24,78.36,77.94,77.94,724064.0,71.5516,71.6614,71.2773,71.2773,724064.0
2020-02-25 14:30:00,77.94,78.13,77.78,77.79,1416018.0,71.2773,71.451,71.131,71.1401,1416018.0
2020-02-25 14:40:00,77.78,78.27,77.78,78.21,994840.0,71.131,71.5791,71.131,71.5242,994840.0
2020-02-25 14:50:00,78.23,78.47,78.15,78.34,711006.0,71.5425,71.762,71.4693,71.6431,711006.0
2020-02-25 15:00:00,78.34,78.66,78.33,78.41,963882.0,71.6431,71.9357,71.6339,71.7071,963882.0
2020-02-25 15:10:00,78.4,78.46,78.15,78.26,971757.0,71.698,71.7528,71.4693,71.5699,971757.0
2020-02-25 15:20:00,78.26,78.32,77.92,78.1,1025482.0,71.5699,71.6248,71.259,71.4236,1025482.0
2020-02-25 15:30:00,78.09,78.09,77.69,77.78,1608858.0,71.4145,71.4145,71.0487,71.131,1608858.0
2020-02-25 15:40:00,77.78,78.31,77.77,78.05,1203209.0,71.131,71.6157,71.1218,71.3779,1203209.0
2020-02-25 15:50:00,78.05,78.07,77.82,77.93,3582969.0,71.3779,71.3962,71.1675,71.2681,3582969.0
2020-02-26 09:30:00,78.39,78.61,78.3,78.6,880291.0,71.6888,71.89,71.6065,71.8809,880291.0
2020-02-26 09:40:00,78.6,79.01,78.59,78.8,999680.0,71.8809,72.2558,71.8717,72.0638,999680.0
2020-02-26 09:50:00,78.8,78.84,78.61,78.65,605798.0,72.0638,72.1003,71.89,71.9266,605798.0
2020-02-26 10:00:00,78.64,78.68,78.45,78.66,850356.0,71.9174,71.954,71.7437,71.9357,850356.0
2020-02-26 10:10:00,78.67,79.04,78.53,79.04,901769.0,71.9449,72.2833,71.8168,72.2833,901769.0
2020-02-26 10:20:00,79.04,79.18,78.86,78.95,801239.0,72.2833,72.4113,72.1186,72.2009,801239.0
2020-02-26 10:30:00,78.96,79.22,78.93,79.04,767830.0,72.2101,72.4479,72.1827,72.2833,767830.0
2020-02-26 10:40:00,79.04,79.39,79.04,79.23,650604.0,72.2833,72.6033,72.2833,72.457,650604.0
2020-02-26 10:50:00,79.23,79.39,79.13,79.13,466406.0,72.457,72.6033,72.3656,72.3656,466406.0
2020-02-26 11:00:00,79.13,79.21,79.03,79.03,446841.0,72.3656,72.4387,72.2741,72.2741,446841.0
2020-02-26 11:10:00,79.04,79.24,78.94,79.23,561411.0,72.2833,72.4662,72.1918,72.457,561411.0
2020-02-26 11:20:00,79.23,79.39,79.22,79.31,339872.0,72.457,72.6033,72.4479,72.5302,339872.0
2020-02-26 11:30:00,79.31,79.33,79.02,79.21,550138.0,72.5302,72.5485,72.265,72.4387,550138.0
2020-02-26 11:40:00,79.22,79.24,78.84,78.85,467352.0,72.4479,72.4662,72.1003,72.1095,467352.0
2020-02-26 11:50:00,78.86,78.87,78.57,78.64,687626.0,72.1186,72.1278,71.8534,71.9174,687626.0
2020-02-26 12:00:00,78.64,78.67,78.1,78.22,1065475.0,71.9174,71.9449,71.4236,71.5333,1065475.0
2020-02-26 12:10:00,78.2,78.28,77.98,78.23,961210.0,71.5151,71.5882,71.3139,71.5425,961210.0
2020-02-26 12:20:00,78.22,78.37,78.16,78.33,750723.0,71.5333,71.6705,71.4785,71.6339,750723.0
2020-02-26 12:30:00,78.34,78.56,78.34,78.37,564923.0,71.6431,71.8443,71.6431,71.6705,564923.0
2020-02-26 12:40:00,78.36,78.44,78.23,78.33,358882.0,71.6614,71.7345,71.5425,71.6339,358882.0
2020-02-26 12:50:00,78.32,78.42,78.11,78.27,434438.0,71.6248,71.7163,71.4328,71.5791,434438.0
2020-02-26 13:00:00,78.27,78.36,78.07,78.08,336080.0,71.5791,71.6614,71.3962,71.4053,336080.0
2020-02-26 13:10:00,78.09,78.16,77.96,78.03,310420.0,71.4145,71.4785,71.2956,71.3596,310420.0
2020-02-26 13:20:00,78.03,78.22,77.97,78.12,404277.0,71.3596,71.5333,71.3047,71.4419,404277.0
2020-02-26 13:30:00,78.12,78.14,77.39,77.4,1095462.0,71.4419,71.4602,70.7743,70.7834,1095462.0
2020-02-26 13:40:00,77.4,77.86,77.19,77.68,1791678.0,70.7834,71.2041,70.5914,71.0395,1791678.0
2020-02-26 13:50:00,77.68,77.71,77.21,77.26,1098335.0,71.0395,71.0669,70.6097,70.6554,1098335.0
2020-02-26 14:00:00,77.25,77.59,77.14,77.39,850541.0,70.6463,70.9572,70.5457,70.7743,850541.0
2020-02-26 14:10:00,77.39,77.67,77.3,77.39,525311.0,70.7743,71.0304,70.692,70.7743,525311.0
2020-02-26 14:20:00,77.38,77.75,77.34,77.47,575782.0,70.7652,71.1035,70.7286,70.8475,575782.0
2020-02-26 14:30:00,77.48,77.7,77.34,77.52,905661.0,70.8566,71.0578,70.7286,70.8932,905661.0
2020-02-26 14:40:00,77.52,77.57,77.28,77.45,599817.0,70.8932,70.9389,70.6737,70.8292,599817.0
2020-02-26 14:50:00,77.44,77.55,77.23,77.25,709665.0,70.82,70.9206,70.628,70.6463,709665.0
2020-02-26 15:00:00,77.26,78.28,77.24,77.43,812950.0,70.6554,71.5882,70.6371,70.8109,812950.0
2020-02-26 15:10:00,77.44,77.76,77.4,77.67,1589312.0,70.82,71.1127,70.7834,71.0304,1589312.0
2020-02-26 15:20:00,77.66,77.69,77.32,77.45,1005227.0,71.0212,71.0487,70.7103,70.8292,1005227.0
2020-02-26 15:30:00,77.44,77.61,77.35,77.6,906243.0,70.82,70.9755,70.7377,70.9663,906243.0
2020-02-26 15:40:00,77.6,77.61,77.41,77.44,677724.0,70.9663,70.9755,70.7926,70.82,677724.0
2020-02-26 15:50:00,77.45,77.57,77.3,77.32,1778298.0,70.8292,70.9389,70.692,70.7103,1778298.0
2020-02-27 09:30:00,75.79,76.0,75.46,75.97,1804200.0,69.3111,69.5031,69.0093,69.4757,1804200.0
2020-02-27 09:40:00,75.97,75.99,75.0,75.25,1480250.0,69.4757,69.494,68.5886,68.8172,1480250.0
2020-02-27 09:50:00,75.25,75.89,75.18,75.55,1158442.0,68.8172,69.4025,68.7532,69.0916,1158442.0
2020-02-27 10:00:00,75.53,75.69,75.19,75.33,1349630.0,69.0733,69.2196,68.7624,68.8904,1349630.0
2020-02-27 10:10:00,75.32,75.44,75.15,75.26,1306935.0,68.8813,68.991,68.7258,68.8264,1306935.0
2020-02-27 10:20:00,75.26,75.31,74.86,74.9,1360492.0,68.8264,68.8721,68.4606,68.4972,1360492.0
2020-02-27 10:30:00,74.9,75.19,74.47,75.16,1310355.0,68.4972,68.7624,68.1039,68.7349,1310355.0
2020-02-27 10:40:00,75.16,75.6,74.99,75.57,1030171.0,68.7349,69.1373,68.5795,69.1099,1030171.0
2020-02-27 10:50:00,75.56,76.08,75.43,76.08,1141739.0,69.1007,69.5763,68.9819,69.5763,1141739.0
2020-02-27 11:00:00,76.07,76.49,76.0,76.48,1381031.0,69.5671,69.9512,69.5031,69.9421,1381031.0
2020-02-27 11:10:00,76.47,76.48,76.06,76.41,1686033.0,69.9329,69.9421,69.558,69.8781,1686033.0
2020-02-27 11:20:00,76.41,76.42,75.97,75.99,883441.0,69.8781,69.8872,69.4757,69.494,883441.0
2020-02-27 11:30:00,75.98,76.21,75.77,75.91,1038359.0,69.4848,69.6952,69.2928,69.4208,1038359.0
2020-02-27 11:40:00,75.9,76.22,75.71,76.12,872692.0,69.4117,69.7043,69.2379,69.6129,872692.0
2020-02-27 11:50:00,76.12,76.57,76.04,76.51,914652.0,69.6129,70.0244,69.5397,69.9695,914652.0
2020-02-27 12:00:00,76.5,76.82,76.39,76.77,1054827.0,69.9604,70.253,69.8598,70.2073,1054827.0
2020-02-27 12:10:00,76.78,77.09,76.78,77.06,768884.0,70.2164,70.4999,70.2164,70.4725,768884.0
2020-02-27 12:20:00,77.06,77.07,76.5,76.89,945483.0,70.4725,70.4817,69.9604,70.317,945483.0
2020-02-27 12:30:00,76.89,77.4,76.84,77.39,873695.0,70.317,70.7834,70.2713,70.7743,873695.0
2020-02-27 12:40:00,77.37,77.38,77.04,77.31,677121.0,70.756,70.7652,70.4542,70.7011,677121.0
2020-02-27 12:50:00,77.31,77.35,76.89,76.89,696483.0,70.7011,70.7377,70.317,70.317,696483.0
2020-02-27 13:00:00,76.88,77.23,76.74,77.17,686868.0,70.3079,70.628,70.1799,70.5731,686868.0
2020-02-27 13:10:00,77.17,77.33,77.0,77.06,600733.0,70.5731,70.7194,70.4176,70.4725,600733.0
2020-02-27 13:20:00,77.06,77.12,76.69,76.75,554370.0,70.4725,70.5274,70.1341,70.189,554370.0
2020-02-27 13:30:00,76.76,76.92,76.41,76.51,492283.0,70.1982,70.3445,69.8781,69.9695,492283.0
2020-02-27 13:40:00,76.51,76.58,75.85,76.32,1341557.0,69.9695,70.0335,69.3659,69.7958,1341557.0
2020-02-27 13:50:00,76.32,76.66,75.98,76.08,972403.0,69.7958,70.1067,69.4848,69.5763,972403.0
2020-02-27 14:00:00,76.07,76.25,75.86,75.9,757416.0,69.5671,69.7318,69.3751,69.4117,757416.0
2020-02-27 14:10:00,75.9,76.22,75.8,75.81,772976.0,69.4117,69.7043,69.3202,69.3294,772976.0
2020-02-27 14:20:00,75.81,76.38,75.81,76.32,668269.0,69.3294,69.8506,69.3294,69.7958,668269.0
2020-02-27 14:30:00,76.31,76.33,76.04,76.17,322383.0,69.7866,69.8049,69.5397,69.6586,322383.0
2020-02-27 14:40:00,76.17,76.31,75.97,76.13,343272.0,69.6586,69.7866,69.4757,69.622,343272.0
2020-02-27 14:50:00,76.14,76.21,75.86,75.88,468135.0,69.6312,69.6952,69.3751,69.3934,468135.0
2020-02-27 15:00:00,75.88,76.04,75.62,76.02,988832.0,69.3934,69.5397,69.1556,69.5214,988832.0
2020-02-27 15:10:00,76.03,76.11,75.77,75.79,724568.0,69.5306,69.6037,69.2928,69.3111,724568.0
2020-02-27 15:20:00,75.79,75.86,75.64,75.65,711039.0,69.3111,69.3751,69.1739,69.183,711039.0
2020-02-27 15:30:00,75.65,75.73,75.37,75.4,862679.0,69.183,69.2562,68.927,68.9544,862679.0
2020-02-27 15:40:00,75.41,75.46,75.22,75.37,1079183.0,68.9636,69.0093,68.7898,68.927,1079183.0
2020-02-27 15:50:00,75.37,75.39,74.39,74.42,3080990.0,68.927,68.9453,68.0308,68.0582,3080990.0
2020-02-28 09:30:00,72.17,73.29,71.98,73.17,1624665.0,66.0005,67.0248,65.8268,66.915,1624665.0
2020-02-28 09:40:00,73.17,73.46,72.62,72.62,2149315.0,66.915,67.1803,66.4121,66.4121,2149315.0
2020-02-28 09:50:00,72.62,72.74,71.81,72.08,2501717.0,66.4121,66.5218,65.6713,65.9182,2501717.0
2020-02-28 10:00:00,72.07,72.12,71.43,71.92,2380058.0,65.9091,65.9548,65.3238,65.7719,2380058.0
2020-02-28 10:10:00,71.92,72.21,71.44,72.0,2323432.0,65.7719,66.0371,65.3329,65.8451,2323432.0
2020-02-28 10:20:00,72.0,72.07,71.31,71.34,1797764.0,65.8451,65.9091,65.2141,65.2415,1797764.0
2020-02-28 10:30:00,71.33,72.03,71.3,71.66,1893426.0,65.2323,65.8725,65.2049,65.5341,1893426.0
2020-02-28 10:40:00,71.67,71.86,71.54,71.59,1506148.0,65.5433,65.717,65.4244,65.4701,1506148.0
2020-02-28 10:50:00,71.59,72.41,71.56,72.28,1488650.0,65.4701,66.22,65.4427,66.1011,1488650.0
2020-02-28 11:00:00,72.28,72.31,71.57,71.68,2455324.0,66.1011,66.1286,65.4518,65.5524,2455324.0
2020-02-28 11:10:00,71.68,72.45,71.66,72.44,1989647.0,65.5524,66.2566,65.5341,66.2475,1989647.0
2020-02-28 11:20:00,72.44,72.52,72.15,72.52,1365086.0,66.2475,66.3206,65.9822,66.3206,1365086.0
2020-02-28 11:30:00,72.52,72.94,72.43,72.9,2163777.0,66.3206,66.7047,66.2383,66.6681,2163777.0
2020-02-28 11:40:00,72.91,73.53,72.76,72.94,2813471.0,66.6773,67.2443,66.5401,66.7047,2813471.0
2020-02-28 11:50:00,72.95,73.1,72.34,72.62,2535784.0,66.7139,66.851,66.156,66.4121,2535784.0
2020-02-28 12:00:00,72.61,72.71,72.13,72.47,1561322.0,66.4029,66.4944,65.964,66.2749,1561322.0
2020-02-28 12:10:00,72.46,72.71,72.32,72.68,1300521.0,66.2657,66.4944,66.1377,66.4669,1300521.0
2020-02-28 12:20:00,72.68,72.97,72.57,72.95,1197779.0,66.4669,66.7321,66.3663,66.7139,1197779.0
2020-02-28 12:30:00,72.97,73.31,72.85,73.03,1823153.0,66.7321,67.0431,66.6224,66.787,1823153.0
2020-02-28 12:40:00,73.03,73.29,72.55,72.73,2124311.0,66.787,67.0248,66.348,66.5127,2124311.0
2020-02-28 12:50:00,72.74,73.37,72.73,73.31,1355238.0,66.5218,67.098,66.5127,67.0431,1355238.0
2020-02-28 13:00:00,73.32,73.44,73.05,73.23,1085640.0,67.0522,67.162,66.8053,66.9699,1085640.0
2020-02-28 13:10:00,73.23,73.23,72.55,72.97,1554281.0,66.9699,66.9699,66.348,66.7321,1554281.0
2020-02-28 13:20:00,72.97,73.1,72.77,72.8,1591320.0,66.7321,66.851,66.5492,66.5767,1591320.0
2020-02-28 13:30:00,72.78,72.78,72.26,72.38,1577181.0,66.5584,66.5584,66.0828,66.1926,1577181.0
2020-02-28 13:40:00,72.38,72.38,71.91,72.23,1610519.0,66.1926,66.1926,65.7628,66.0554,1610519.0
2020-02-28 13:50:00,72.22,72.38,72.0,72.3,926533.0,66.0463,66.1926,65.8451,66.1194,926533.0
2020-02-28 14:00:00,72.29,72.3,71.81,71.88,890387.0,66.1103,66.1194,65.6713,65.7353,890387.0
2020-02-28 14:10:00,71.88,72.38,71.88,72.3,1071270.0,65.7353,66.1926,65.7353,66.1194,1071270.0
2020-02-28 14:20:00,72.3,72.58,72.1,72.33,1212032.0,66.1194,66.3755,65.9365,66.1469,1212032.0
2020-02-28 14:30:00,72.33,72.89,72.27,72.5,2358131.0,66.1469,66.659,66.092,66.3023,2358131.0
2020-02-28 14:40:00,72.5,73.28,72.48,72.94,1727546.0,66.3023,67.0156,66.284,66.7047,1727546.0
2020-02-28 14:50:00,72.95,73.09,72.44,72.66,1630783.0,66.7139,66.8419,66.2475,66.4486,1630783.0
2020-02-28 15:00:00,72.66,72.73,72.1,72.27,1264489.0,66.4486,66.5127,65.9365,66.092,1264489.0
2020-02-28 15:10:00,72.26,72.91,72.18,72.71,1557949.0,66.0828,66.6773,66.0097,66.4944,1557949.0
2020-02-28 15:20:00,72.72,72.79,71.92,71.93,1754470.0,66.5035,66.5675,65.7719,65.7811,1754470.0
2020-02-28 15:30:00,71.92,72.32,71.91,72.07,2336194.0,65.7719,66.1377,65.7628,65.9091,2336194.0
2020-02-28 15:40:00,72.08,72.35,71.71,72.31,2928018.0,65.9182,66.1651,65.5799,66.1286,2928018.0
2020-02-28 15:50:00,72.3,73.67,72.15,73.65,4774428.0,66.1194,67.3723,65.9822,67.354,4774428.0
2020-03-02 09:30:00,73.95,74.36,73.34,73.34,1548938.0,67.6284,68.0033,67.0705,67.0705,1548938.0
2020-03-02 09:40:00,73.33,74.0,73.32,73.53,2061132.0,67.0614,67.6741,67.0522,67.2443,2061132.0
2020-03-02 09:50:00,73.54,73.62,73.16,73.22,1694839.0,67.2534,67.3266,66.9059,66.9608,1694839.0
2020-03-02 10:00:00,73.22,73.41,72.59,72.65,1120349.0,66.9608,67.1345,66.3846,66.4395,1120349.0
2020-03-02 10:10:00,72.65,73.22,72.65,72.94,1959598.0,66.4395,66.9608,66.4395,66.7047,1959598.0
2020-03-02 10:20:00,72.94,73.12,72.65,73.06,897914.0,66.7047,66.8693,66.4395,66.8145,897914.0
2020-03-02 10:30:00,73.06,73.5,72.81,73.46,847095.0,66.8145,67.2168,66.5858,67.1803,847095.0
2020-03-02 10:40:00,73.47,73.91,73.4,73.91,775272.0,67.1894,67.5918,67.1254,67.5918,775272.0
2020-03-02 10:50:00,73.9,74.14,73.63,73.65,1213155.0,67.5826,67.8021,67.3357,67.354,1213155.0
2020-03-02 11:00:00,73.64,73.89,73.48,73.6,1008264.0,67.3449,67.5735,67.1985,67.3083,1008264.0
2020-03-02 11:10:00,73.6,74.28,73.56,74.07,1358000.0,67.3083,67.9302,67.2717,67.7381,1358000.0
2020-03-02 11:20:00,74.07,74.33,74.07,74.23,870956.0,67.7381,67.9759,67.7381,67.8844,870956.0
2020-03-02 11:30:00,74.25,74.57,74.08,74.55,1170234.0,67.9027,68.1954,67.7473,68.1771,1170234.0
2020-03-02 11:40:00,74.55,74.56,74.25,74.38,1233826.0,68.1771,68.1862,67.9027,68.0216,1233826.0
2020-03-02 11:50:00,74.38,74.83,74.3,74.78,704263.0,68.0216,68.4331,67.9485,68.3874,704263.0
2020-03-02 12:00:00,74.79,74.96,74.73,74.73,559942.0,68.3966,68.552,68.3417,68.3417,559942.0
2020-03-02 12:10:00,74.73,74.8,74.45,74.52,643025.0,68.3417,68.4057,68.0856,68.1496,643025.0
2020-03-02 12:20:00,74.53,74.55,74.25,74.51,854876.0,68.1588,68.1771,67.9027,68.1405,854876.0
2020-03-02 12:30:00,74.51,74.84,74.5,74.75,515408.0,68.1405,68.4423,68.1314,68.36,515408.0
2020-03-02 12:40:00,74.75,74.81,74.52,74.7,746286.0,68.36,68.4149,68.1496,68.3143,746286.0
2020-03-02 12:50:00,74.71,74.86,74.57,74.79,743042.0,68.3234,68.4606,68.1954,68.3966,743042.0
2020-03-02 13:00:00,74.8,74.89,74.58,74.64,593621.0,68.4057,68.488,68.2045,68.2594,593621.0
2020-03-02 13:10:00,74.64,74.74,74.39,74.45,464311.0,68.2594,68.3508,68.0308,68.0856,464311.0
2020-03-02 13:20:00,74.45,74.52,74.22,74.39,675184.0,68.0856,68.1496,67.8753,68.0308,675184.0
2020-03-02 13:30:00,74.39,74.59,74.26,74.57,549892.0,68.0308,68.2137,67.9119,68.1954,549892.0
2020-03-02 13:40:00,74.58,74.69,74.37,74.43,457013.0,68.2045,68.3051,68.0125,68.0673,457013.0
2020-03-02 13:50:00,74.43,74.62,74.24,74.6,462571.0,68.0673,68.2411,67.8936,68.2228,462571.0
2020-03-02 14:00:00,74.6,74.85,74.56,74.84,1275949.0,68.2228,68.4514,68.1862,68.4423,1275949.0
2020-03-02 14:10:00,74.84,74.84,74.62,74.64,611899.0,68.4423,68.4423,68.2411,68.2594,611899.0
2020-03-02 14:20:00,74.65,74.72,74.3,74.32,619004.0,68.2685,68.3325,67.9485,67.9667,619004.0
2020-03-02 14:30:00,74.33,74.46,73.99,74.01,832738.0,67.9759,68.0948,67.665,67.6832,832738.0
2020-03-02 14:40:00,74.01,74.16,73.74,74.11,1005036.0,67.6832,67.8204,67.4363,67.7747,1005036.0
2020-03-02 14:50:00,74.1,74.3,73.86,73.93,1064545.0,67.7655,67.9485,67.5461,67.6101,1064545.0
2020-03-02 15:00:00,73.92,74.47,73.9,74.37,1653515.0,67.6009,68.1039,67.5826,68.0125,1653515.0
2020-03-02 15:10:00,74.37,74.5,74.25,74.29,984041.0,68.0125,68.1314,67.9027,67.9393,984041.0
2020-03-02 15:20:00,74.3,74.77,74.29,74.68,921151.0,67.9485,68.3783,67.9393,68.296,921151.0
2020-03-02 15:30:00,74.69,75.03,74.63,75.0,861998.0,68.3051,68.616,68.2502,68.5886,861998.0
2020-03-02 15:40:00,75.01,75.38,74.94,75.34,1362796.0,68.5978,68.9361,68.5337,68.8995,1362796.0
2020-03-02 15:50:00,75.34,75.83,75.31,75.64,3581269.0,68.8995,69.3477,68.8721,69.1739,3581269.0
2020-03-03 09:30:00,75.85,75.85,75.01,75.52,1750395.0,69.3659,69.3659,68.5978,69.0642,1750395.0
2020-03-03 09:40:00,75.52,75.6,75.24,75.52,1358651.0,69.0642,69.1373,68.8081,69.0642,1358651.0
2020-03-03 09:50:00,75.51,75.51,74.98,75.23,1337590.0,69.055,69.055,68.5703,68.7989,1337590.0
2020-03-03 10:00:00,75.21,77.53,75.2,76.83,4720711.0,68.7807,70.9023,68.7715,70.2622,4720711.0
2020-03-03 10:10:00,76.82,76.95,75.66,75.97,2827820.0,70.253,70.3719,69.1922,69.4757,2827820.0
2020-03-03 10:20:00,75.97,76.75,75.97,76.35,2265941.0,69.4757,70.189,69.4757,69.8232,2265941.0
2020-03-03 10:30:00,76.35,76.67,76.18,76.5,1670573.0,69.8232,70.1159,69.6677,69.9604,1670573.0
2020-03-03 10:40:00,76.5,76.82,76.06,76.18,1625362.0,69.9604,70.253,69.558,69.6677,1625362.0
2020-03-03 10:50:00,76.19,76.64,76.04,76.58,1387124.0,69.6769,70.0884,69.5397,70.0335,1387124.0
2020-03-03 11:00:00,76.56,76.69,75.96,76.0,1490661.0,70.0153,70.1341,69.4665,69.5031,1490661.0
2020-03-03 11:10:00,75.99,76.0,75.42,75.45,2035648.0,69.494,69.5031,68.9727,69.0001,2035648.0
2020-03-03 11:20:00,75.45,75.6,74.54,74.69,2309848.0,69.0001,69.1373,68.1679,68.3051,2309848.0
2020-03-03 11:30:00,74.7,75.36,74.57,75.35,1491495.0,68.3143,68.9178,68.1954,68.9087,1491495.0
2020-03-03 11:40:00,75.35,75.43,74.99,75.02,973482.0,68.9087,68.9819,68.5795,68.6069,973482.0
2020-03-03 11:50:00,75.01,75.68,75.0,75.65,811496.0,68.5978,69.2105,68.5886,69.183,811496.0
2020-03-03 12:00:00,75.64,75.92,75.47,75.84,552635.0,69.1739,69.43,69.0184,69.3568,552635.0
2020-03-03 12:10:00,75.85,75.87,75.27,75.39,590907.0,69.3659,69.3842,68.8355,68.9453,590907.0
2020-03-03 12:20:00,75.4,75.64,75.2,75.37,450195.0,68.9544,69.1739,68.7715,68.927,450195.0
2020-03-03 12:30:00,75.37,75.43,75.12,75.39,484895.0,68.927,68.9819,68.6984,68.9453,484895.0
2020-03-03 12:40:00,75.38,75.62,75.21,75.47,677330.0,68.9361,69.1556,68.7807,69.0184,677330.0
2020-03-03 12:50:00,75.49,75.49,75.07,75.18,432276.0,69.0367,69.0367,68.6526,68.7532,432276.0
2020-03-03 13:00:00,75.16,75.16,74.86,74.95,543715.0,68.7349,68.7349,68.4606,68.5429,543715.0
2020-03-03 13:10:00,74.96,75.07,74.6,74.66,601674.0,68.552,68.6526,68.2228,68.2777,601674.0
2020-03-03 13:20:00,74.69,74.86,74.27,74.62,909778.0,68.3051,68.4606,67.921,68.2411,909778.0
2020-03-03 13:30:00,74.62,74.81,74.39,74.69,860353.0,68.2411,68.4149,68.0308,68.3051,860353.0
2020-03-03 13:40:00,74.67,74.7,74.12,74.12,699957.0,68.2868,68.3143,67.7838,67.7838,699957.0
2020-03-03 13:50:00,74.13,74.27,73.95,73.99,609069.0,67.793,67.921,67.6284,67.665,609069.0
2020-03-03 14:00:00,74.0,74.2,73.42,73.44,1099963.0,67.6741,67.857,67.1437,67.162,1099963.0
2020-03-03 14:10:00,73.43,74.01,73.41,73.45,1423427.0,67.1528,67.6832,67.1345,67.1711,1423427.0
2020-03-03 14:20:00,73.45,74.16,73.35,74.1,1086037.0,67.1711,67.8204,67.0797,67.7655,1086037.0
2020-03-03 14:30:00,74.11,74.22,73.55,73.57,841028.0,67.7747,67.8753,67.2626,67.2809,841028.0
2020-03-03 14:40:00,73.55,74.21,73.46,74.19,622471.0,67.2626,67.8661,67.1803,67.8479,622471.0
2020-03-03 14:50:00,74.19,74.37,73.91,74.25,785450.0,67.8479,68.0125,67.5918,67.9027,785450.0
2020-03-03 15:00:00,74.26,74.6,74.09,74.27,816962.0,67.9119,68.2228,67.7564,67.921,816962.0
2020-03-03 15:10:00,74.28,74.78,74.25,74.7,691377.0,67.9302,68.3874,67.9027,68.3143,691377.0
2020-03-03 15:20:00,74.71,74.96,74.21,74.92,733143.0,68.3234,68.552,67.8661,68.5154,733143.0
2020-03-03 15:30:00,74.92,74.92,73.8,73.93,905448.0,68.5154,68.5154,67.4912,67.6101,905448.0
2020-03-03 15:40:00,73.93,74.77,73.85,74.27,1184539.0,67.6101,68.3783,67.5369,67.921,1184539.0
2020-03-03 15:50:00,74.27,74.32,73.66,73.77,2222959.0,67.921,67.9667,67.3632,67.4638,2222959.0
2020-03-04 09:30:00,74.96,75.51,74.6,74.71,1338809.0,68.552,69.055,68.2228,68.3234,1338809.0
2020-03-04 09:40:00,74.71,74.79,74.47,74.49,2011316.0,68.3234,68.3966,68.1039,68.1222,2011316.0
2020-03-04 09:50:00,74.49,74.73,74.26,74.5,1516239.0,68.1222,68.3417,67.9119,68.1314,1516239.0
2020-03-04 10:00:00,74.51,74.8,74.3,74.71,1816213.0,68.1405,68.4057,67.9485,68.3234,1816213.0
2020-03-04 10:10:00,74.71,75.28,74.64,75.28,796313.0,68.3234,68.8447,68.2594,68.8447,796313.0
2020-03-04 10:20:00,75.28,75.43,75.1,75.39,866880.0,68.8447,68.9819,68.6801,68.9453,866880.0
2020-03-04 10:30:00,75.41,75.45,74.77,74.87,653478.0,68.9636,69.0001,68.3783,68.4697,653478.0
2020-03-04 10:40:00,74.86,75.15,74.7,75.03,643606.0,68.4606,68.7258,68.3143,68.616,643606.0
2020-03-04 10:50:00,75.05,75.12,74.77,74.85,542274.0,68.6343,68.6984,68.3783,68.4514,542274.0
2020-03-04 11:00:00,74.85,75.08,74.7,74.9,643188.0,68.4514,68.6618,68.3143,68.4972,643188.0
2020-03-04 11:10:00,74.89,75.09,74.84,74.97,540584.0,68.488,68.6709,68.4423,68.5612,540584.0
2020-03-04 11:20:00,74.97,75.15,74.79,75.15,500912.0,68.5612,68.7258,68.3966,68.7258,500912.0
2020-03-04 11:30:00,75.16,75.23,74.91,74.95,837202.0,68.7349,68.7989,68.5063,68.5429,837202.0
2020-03-04 11:40:00,74.94,75.06,74.77,74.83,662507.0,68.5337,68.6435,68.3783,68.4331,662507.0
2020-03-04 11:50:00,74.84,75.03,74.76,74.87,578926.0,68.4423,68.616,68.3691,68.4697,578926.0
2020-03-04 12:00:00,74.88,75.09,74.88,74.98,302788.0,68.4789,68.6709,68.4789,68.5703,302788.0
2020-03-04 12:10:00,74.99,75.22,74.94,75.09,277087.0,68.5795,68.7898,68.5337,68.6709,277087.0
2020-03-04 12:20:00,75.1,75.3,75.04,75.24,284137.0,68.6801,68.863,68.6252,68.8081,284137.0
2020-03-04 12:30:00,75.25,75.38,75.2,75.22,419381.0,68.8172,68.9361,68.7715,68.7898,419381.0
2020-03-04 12:40:00,75.22,75.46,75.18,75.46,220865.0,68.7898,69.0093,68.7532,69.0093,220865.0
2020-03-04 12:50:00,75.45,75.68,75.4,75.66,215195.0,69.0001,69.2105,68.9544,69.1922,215195.0
2020-03-04 13:00:00,75.66,75.89,75.64,75.79,428028.0,69.1922,69.4025,69.1739,69.3111,428028.0
2020-03-04 13:10:00,75.78,76.01,75.66,76.0,317538.0,69.3019,69.5123,69.1922,69.5031,317538.0
2020-03-04 13:20:00,75.99,76.08,75.91,75.94,353749.0,69.494,69.5763,69.4208,69.4483,353749.0
2020-03-04 13:30:00,75.94,76.11,75.91,75.94,331917.0,69.4483,69.6037,69.4208,69.4483,331917.0
2020-03-04 13:40:00,75.94,76.08,75.93,76.04,293331.0,69.4483,69.5763,69.4391,69.5397,293331.0
2020-03-04 13:50:00,76.04,76.17,75.93,76.0,268000.0,69.5397,69.6586,69.4391,69.5031,268000.0
2020-03-04 14:00:00,76.0,76.07,75.73,75.88,611002.0,69.5031,69.5671,69.2562,69.3934,611002.0
2020-03-04 14:10:00,75.88,76.1,75.82,76.04,668654.0,69.3934,69.5946,69.3385,69.5397,668654.0
2020-03-04 14:20:00,76.05,76.21,75.97,76.12,301559.0,69.5489,69.6952,69.4757,69.6129,301559.0
2020-03-04 14:30:00,76.14,76.24,76.01,76.05,441981.0,69.6312,69.7226,69.5123,69.5489,441981.0
2020-03-04 14:40:00,76.06,76.19,75.99,76.05,362443.0,69.558,69.6769,69.494,69.5489,362443.0
2020-03-04 14:50:00,76.06,76.22,75.95,76.15,675126.0,69.558,69.7043,69.4574,69.6403,675126.0
2020-03-04 15:00:00,76.15,76.36,76.11,76.2,464779.0,69.6403,69.8324,69.6037,69.686,464779.0
2020-03-04 15:10:00,76.21,76.34,76.14,76.17,516690.0,69.6952,69.8141,69.6312,69.6586,516690.0
2020-03-04 15:20:00,76.18,76.45,76.17,76.45,430963.0,69.6677,69.9147,69.6586,69.9147,430963.0
2020-03-04 15:30:00,76.46,76.78,76.44,76.75,1221805.0,69.9238,70.2164,69.9055,70.189,1221805.0
2020-03-04 15:40:00,76.76,76.76,76.41,76.55,912948.0,70.1982,70.1982,69.8781,70.0061,912948.0
2020-03-04 15:50:00,76.55,76.95,76.54,76.84,2757257.0,70.0061,70.3719,69.997,70.2713,2757257.0
2020-03-05 09:30:00,74.67,74.97,74.44,74.83,938753.0,68.2868,68.5612,68.0765,68.4331,938753.0
2020-03-05 09:40:00,74.83,74.94,74.4,74.44,872349.0,68.4331,68.5337,68.0399,68.0765,872349.0
2020-03-05 09:50:00,74.45,74.57,74.24,74.5,1032313.0,68.0856,68.1954,67.8936,68.1314,1032313.0
2020-03-05 10:00:00,74.49,74.65,74.37,74.49,669516.0,68.1222,68.2685,68.0125,68.1222,669516.0
2020-03-05 10:10:00,74.48,75.06,74.47,75.04,730005.0,68.1131,68.6435,68.1039,68.6252,730005.0
2020-03-05 10:20:00,75.03,75.22,74.77,74.77,684503.0,68.616,68.7898,68.3783,68.3783,684503.0
2020-03-05 10:30:00,74.76,74.84,74.52,74.52,408182.0,68.3691,68.4423,68.1496,68.1496,408182.0
2020-03-05 10:40:00,74.52,74.77,74.48,74.68,395545.0,68.1496,68.3783,68.1131,68.296,395545.0
2020-03-05 10:50:00,74.68,74.76,74.53,74.62,474211.0,68.296,68.3691,68.1588,68.2411,474211.0
2020-03-05 11:00:00,74.62,75.02,74.58,75.0,416392.0,68.2411,68.6069,68.2045,68.5886,416392.0
2020-03-05 11:10:00,75.0,75.09,74.9,75.01,405595.0,68.5886,68.6709,68.4972,68.5978,405595.0
2020-03-05 11:20:00,75.02,75.04,74.71,74.82,555154.0,68.6069,68.6252,68.3234,68.424,555154.0
2020-03-05 11:30:00,74.82,74.92,74.51,74.54,453404.0,68.424,68.5154,68.1405,68.1679,453404.0
2020-03-05 11:40:00,74.53,74.58,74.34,74.46,315685.0,68.1588,68.2045,67.985,68.0948,315685.0
2020-03-05 11:50:00,74.47,74.55,74.16,74.28,351451.0,68.1039,68.1771,67.8204,67.9302,351451.0
2020-03-05 12:00:00,74.28,74.33,73.93,73.99,362485.0,67.9302,67.9759,67.6101,67.665,362485.0
2020-03-05 12:10:00,73.97,74.13,73.87,73.91,491482.0,67.6467,67.793,67.5552,67.5918,491482.0
2020-03-05 12:20:00,73.91,73.98,73.69,73.86,613056.0,67.5918,67.6558,67.3906,67.5461,613056.0
2020-03-05 12:30:00,73.86,74.06,73.65,73.65,612772.0,67.5461,67.729,67.354,67.354,612772.0
2020-03-05 12:40:00,73.66,73.7,73.23,73.54,819371.0,67.3632,67.3997,66.9699,67.2534,819371.0
2020-03-05 12:50:00,73.54,73.61,73.4,73.4,658482.0,67.2534,67.3174,67.1254,67.1254,658482.0
2020-03-05 13:00:00,73.4,73.53,73.22,73.28,541286.0,67.1254,67.2443,66.9608,67.0156,541286.0
2020-03-05 13:10:00,73.27,73.36,73.08,73.16,493719.0,67.0065,67.0888,66.8327,66.9059,493719.0
2020-03-05 13:20:00,73.15,73.48,73.1,73.48,409442.0,66.8968,67.1985,66.851,67.1985,409442.0
2020-03-05 13:30:00,73.49,73.75,73.34,73.56,436404.0,67.2077,67.4455,67.0705,67.2717,436404.0
2020-03-05 13:40:00,73.55,73.73,73.44,73.69,553073.0,67.2626,67.4272,67.162,67.3906,553073.0
2020-03-05 13:50:00,73.7,73.77,73.35,73.58,343684.0,67.3997,67.4638,67.0797,67.29,343684.0
2020-03-05 14:00:00,73.58,73.58,73.27,73.37,314755.0,67.29,67.29,67.0065,67.098,314755.0
2020-03-05 14:10:00,73.36,73.59,73.26,73.31,621526.0,67.0888,67.2991,66.9974,67.0431,621526.0
2020-03-05 14:20:00,73.31,73.35,72.97,73.07,490430.0,67.0431,67.0797,66.7321,66.8236,490430.0
2020-03-05 14:30:00,73.07,73.48,73.07,73.42,469618.0,66.8236,67.1985,66.8236,67.1437,469618.0
2020-03-05 14:40:00,73.41,73.49,73.23,73.37,283768.0,67.1345,67.2077,66.9699,67.098,283768.0
2020-03-05 14:50:00,73.37,73.43,73.15,73.31,333796.0,67.098,67.1528,66.8968,67.0431,333796.0
2020-03-05 15:00:00,73.32,73.34,73.1,73.25,392210.0,67.0522,67.0705,66.851,66.9882,392210.0
2020-03-05 15:10:00,73.25,73.31,72.84,72.93,756800.0,66.9882,67.0431,66.6133,66.6956,756800.0
2020-03-05 15:20:00,72.93,73.09,72.82,72.99,754784.0,66.6956,66.8419,66.595,66.7504,754784.0
2020-03-05 15:30:00,72.98,73.39,72.9,73.04,971059.0,66.7413,67.1162,66.6681,66.7962,971059.0
2020-03-05 15:40:00,73.05,73.18,72.85,73.05,1174331.0,66.8053,66.9242,66.6224,66.8053,1174331.0
2020-03-05 15:50:00,73.05,73.34,72.77,73.08,3130601.0,66.8053,67.0705,66.5492,66.8327,3130601.0
2020-03-06 09:30:00,70.66,71.2,70.45,71.14,1743571.0,64.6196,65.1135,64.4276,65.0586,1743571.0
2020-03-06 09:40:00,71.14,71.26,70.73,70.75,1329529.0,65.0586,65.1683,64.6836,64.7019,1329529.0
2020-03-06 09:50:00,70.74,71.15,70.49,71.12,1270572.0,64.6928,65.0677,64.4641,65.0403,1270572.0
2020-03-06 10:00:00,71.12,71.43,70.99,71.04,1577096.0,65.0403,65.3238,64.9214,64.9671,1577096.0
2020-03-06 10:10:00,71.04,71.47,70.94,71.28,1234891.0,64.9671,65.3604,64.8757,65.1866,1234891.0
2020-03-06 10:20:00,71.27,72.03,71.24,71.96,1703119.0,65.1775,65.8725,65.15,65.8085,1703119.0
2020-03-06 10:30:00,71.95,72.2,71.63,72.14,1425424.0,65.7993,66.028,65.5067,65.9731,1425424.0
2020-03-06 10:40:00,72.13,72.42,72.05,72.42,1080540.0,65.964,66.2292,65.8908,66.2292,1080540.0
2020-03-06 10:50:00,72.42,72.49,72.03,72.3,984546.0,66.2292,66.2932,65.8725,66.1194,984546.0
2020-03-06 11:00:00,72.31,72.41,71.9,71.95,896356.0,66.1286,66.22,65.7536,65.7993,896356.0
2020-03-06 11:10:00,71.94,72.04,71.71,71.88,940909.0,65.7902,65.8816,65.5799,65.7353,940909.0
2020-03-06 11:20:00,71.86,71.97,71.61,71.68,736945.0,65.717,65.8176,65.4884,65.5524,736945.0
2020-03-06 11:30:00,71.66,72.07,71.65,72.06,815147.0,65.5341,65.9091,65.525,65.8999,815147.0
2020-03-06 11:40:00,72.05,72.06,71.57,71.59,664553.0,65.8908,65.8999,65.4518,65.4701,664553.0
2020-03-06 11:50:00,71.59,71.94,71.56,71.88,1027506.0,65.4701,65.7902,65.4427,65.7353,1027506.0
2020-03-06 12:00:00,71.87,71.92,71.47,71.49,602471.0,65.7262,65.7719,65.3604,65.3787,602471.0
2020-03-06 12:10:00,71.47,71.54,71.2,71.23,852619.0,65.3604,65.4244,65.1135,65.1409,852619.0
2020-03-06 12:20:00,71.22,71.49,71.21,71.28,651806.0,65.1317,65.3787,65.1226,65.1866,651806.0
2020-03-06 12:30:00,71.29,71.99,71.23,71.82,794598.0,65.1958,65.8359,65.1409,65.6805,794598.0
2020-03-06 12:40:00,71.83,72.12,71.76,71.9,311653.0,65.6896,65.9548,65.6256,65.7536,311653.0
2020-03-06 12:50:00,71.9,71.98,71.77,71.88,452817.0,65.7536,65.8268,65.6347,65.7353,452817.0
2020-03-06 13:00:00,71.89,72.21,71.89,72.08,228573.0,65.7445,66.0371,65.7445,65.9182,228573.0
2020-03-06 13:10:00,72.09,72.18,71.86,72.0,876715.0,65.9274,66.0097,65.717,65.8451,876715.0
2020-03-06 13:20:00,72.01,72.35,72.01,72.14,993113.0,65.8542,66.1651,65.8542,65.9731,993113.0
2020-03-06 13:30:00,72.14,72.3,72.03,72.25,921188.0,65.9731,66.1194,65.8725,66.0737,921188.0
2020-03-06 13:40:00,72.25,72.34,71.82,71.87,864124.0,66.0737,66.156,65.6805,65.7262,864124.0
2020-03-06 13:50:00,71.87,71.93,71.63,71.73,620408.0,65.7262,65.7811,65.5067,65.5981,620408.0
2020-03-06 14:00:00,71.75,71.75,71.44,71.51,619486.0,65.6164,65.6164,65.3329,65.397,619486.0
2020-03-06 14:10:00,71.51,71.67,71.42,71.45,302857.0,65.397,65.5433,65.3146,65.3421,302857.0
2020-03-06 14:20:00,71.46,71.69,71.37,71.53,634458.0,65.3512,65.5616,65.2689,65.4152,634458.0
2020-03-06 14:30:00,71.53,71.59,71.15,71.17,336707.0,65.4152,65.4701,65.0677,65.086,336707.0
2020-03-06 14:40:00,71.17,71.28,70.94,70.96,656128.0,65.086,65.1866,64.8757,64.894,656128.0
2020-03-06 14:50:00,70.95,71.15,70.84,70.95,740161.0,64.8848,65.0677,64.7842,64.8848,740161.0
2020-03-06 15:00:00,70.94,71.06,70.8,70.81,672838.0,64.8757,64.9854,64.7476,64.7568,672838.0
2020-03-06 15:10:00,70.82,71.38,70.81,71.38,834080.0,64.7659,65.2781,64.7568,65.2781,834080.0
2020-03-06 15:20:00,71.39,71.54,71.23,71.3,533022.0,65.2872,65.4244,65.1409,65.2049,533022.0
2020-03-06 15:30:00,71.29,72.04,71.18,71.51,1555221.0,65.1958,65.8816,65.0952,65.397,1555221.0
2020-03-06 15:40:00,71.52,72.12,71.46,72.04,2210386.0,65.4061,65.9548,65.3512,65.8816,2210386.0
2020-03-06 15:50:00,72.03,72.74,72.02,72.44,3113237.0,65.8725,66.5218,65.8634,66.2475,3113237.0
2020-03-09 09:30:00,66.7,67.3,66.7,66.92,241873.0,60.9981,61.5468,60.9981,61.1993,241873.0
2020-03-09 09:40:00,66.06,68.0,66.06,66.73,77225.0,60.4128,62.187,60.4128,61.0256,77225.0
2020-03-09 09:50:00,66.89,68.12,66.3,67.55,331525.0,61.1719,62.2967,60.6323,61.7755,331525.0
2020-03-09 10:00:00,67.53,68.02,67.2,67.92,425651.0,61.7572,62.2053,61.4554,62.1138,425651.0
2020-03-09 10:10:00,67.91,68.17,67.66,68.05,1497923.0,62.1047,62.3425,61.8761,62.2327,1497923.0
2020-03-09 10:20:00,68.06,68.1,67.53,67.83,1170071.0,62.2419,62.2785,61.7572,62.0315,1170071.0
2020-03-09 10:30:00,67.84,68.08,67.57,67.9,619628.0,62.0407,62.2602,61.7938,62.0956,619628.0
2020-03-09 10:40:00,67.89,67.99,67.5,67.52,785412.0,62.0864,62.1779,61.7297,61.748,785412.0
2020-03-09 10:50:00,67.53,67.54,67.12,67.16,631406.0,61.7572,61.7663,61.3822,61.4188,631406.0
2020-03-09 11:00:00,67.17,67.3,67.02,67.19,651804.0,61.428,61.5468,61.2908,61.4463,651804.0
2020-03-09 11:10:00,67.16,67.76,67.14,67.65,762140.0,61.4188,61.9675,61.4005,61.8669,762140.0
2020-03-09 11:20:00,67.66,67.74,67.46,67.54,882067.0,61.8761,61.9492,61.6932,61.7663,882067.0
2020-03-09 11:30:00,67.54,68.04,67.31,67.9,595896.0,61.7663,62.2236,61.556,62.0956,595896.0
2020-03-09 11:40:00,67.93,68.25,67.82,68.25,611310.0,62.123,62.4156,62.0224,62.4156,611310.0
2020-03-09 11:50:00,68.25,68.35,67.96,67.97,293528.0,62.4156,62.5071,62.1504,62.1596,293528.0
2020-03-09 12:00:00,67.96,68.17,67.67,68.06,428635.0,62.1504,62.3425,61.8852,62.2419,428635.0
2020-03-09 12:10:00,68.05,68.19,67.55,67.63,571415.0,62.2327,62.3608,61.7755,61.8486,571415.0
2020-03-09 12:20:00,67.62,67.63,67.16,67.17,430760.0,61.8395,61.8486,61.4188,61.428,430760.0
2020-03-09 12:30:00,67.17,67.24,66.8,67.01,470568.0,61.428,61.492,61.0896,61.2816,470568.0
2020-03-09 12:40:00,67.01,67.14,66.64,66.73,625465.0,61.2816,61.4005,60.9433,61.0256,625465.0
2020-03-09 12:50:00,66.75,66.9,66.71,66.84,444829.0,61.0439,61.181,61.0073,61.1262,444829.0
2020-03-09 13:00:00,66.83,67.08,66.57,66.69,837460.0,61.117,61.3457,60.8793,60.989,837460.0
2020-03-09 13:10:00,66.68,67.05,66.68,66.69,360268.0,60.9798,61.3182,60.9798,60.989,360268.0
2020-03-09 13:20:00,66.68,66.72,66.38,66.46,260621.0,60.9798,61.0164,60.7055,60.7787,260621.0
2020-03-09 13:30:00,66.45,66.45,66.07,66.08,554271.0,60.7695,60.7695,60.422,60.4311,554271.0
2020-03-09 13:40:00,66.08,66.19,65.87,66.07,623049.0,60.4311,60.5317,60.2391,60.422,623049.0
2020-03-09 13:50:00,66.07,66.07,65.65,65.7,342227.0,60.422,60.422,60.0379,60.0836,342227.0
2020-03-09 14:00:00,65.7,65.78,65.26,65.3,576576.0,60.0836,60.1568,59.6812,59.7178,576576.0
2020-03-09 14:10:00,65.3,66.04,65.25,65.88,610289.0,59.7178,60.3946,59.6721,60.2482,610289.0
2020-03-09 14:20:00,65.88,65.99,65.47,65.47,437548.0,60.2482,60.3488,59.8733,59.8733,437548.0
2020-03-09 14:30:00,65.47,65.63,65.23,65.56,490140.0,59.8733,60.0196,59.6538,59.9556,490140.0
2020-03-09 14:40:00,65.55,65.59,65.08,65.26,352261.0,59.9464,59.983,59.5166,59.6812,352261.0
2020-03-09 14:50:00,65.26,66.03,65.26,65.88,547705.0,59.6812,60.3854,59.6812,60.2482,547705.0
2020-03-09 15:00:00,65.87,66.14,65.66,65.92,637001.0,60.2391,60.486,60.047,60.2848,637001.0
2020-03-09 15:10:00,65.92,66.08,65.68,65.86,278020.0,60.2848,60.4311,60.0653,60.2299,278020.0
2020-03-09 15:20:00,65.85,66.62,65.78,66.4,243724.0,60.2208,60.925,60.1568,60.7238,243724.0
2020-03-09 15:30:00,66.39,66.64,66.1,66.57,431284.0,60.7146,60.9433,60.4494,60.8793,431284.0
2020-03-09 15:40:00,66.56,66.66,66.3,66.47,562571.0,60.8701,60.9616,60.6323,60.7878,562571.0
2020-03-09 15:50:00,66.47,66.47,65.75,65.77,1945436.0,60.7878,60.7878,60.1293,60.1476,1945436.0
2020-03-10 09:30:00,68.04,68.37,67.84,67.92,603477.0,62.2236,62.5254,62.0407,62.1138,603477.0
2020-03-10 09:40:00,67.92,67.92,67.29,67.44,419657.0,62.1138,62.1138,61.5377,61.6749,419657.0
2020-03-10 09:50:00,67.42,67.93,67.2,67.8,391575.0,61.6566,62.123,61.4554,62.0041,391575.0
2020-03-10 10:00:00,67.81,68.03,67.64,67.98,291331.0,62.0132,62.2144,61.8578,62.1687,291331.0
2020-03-10 10:10:00,67.98,68.17,67.9,67.92,185677.0,62.1687,62.3425,62.0956,62.1138,185677.0
2020-03-10 10:20:00,67.93,68.06,67.47,67.48,299495.0,62.123,62.2419,61.7023,61.7115,299495.0
2020-03-10 10:30:00,67.49,67.51,67.19,67.28,187102.0,61.7206,61.7389,61.4463,61.5286,187102.0
2020-03-10 10:40:00,67.3,67.35,67.0,67.0,211767.0,61.5468,61.5926,61.2725,61.2725,211767.0
2020-03-10 10:50:00,67.0,67.07,66.68,66.68,209094.0,61.2725,61.3365,60.9798,60.9798,209094.0
2020-03-10 11:00:00,66.68,67.14,66.62,67.06,253317.0,60.9798,61.4005,60.925,61.3274,253317.0
2020-03-10 11:10:00,67.06,67.08,66.42,66.46,237027.0,61.3274,61.3457,60.7421,60.7787,237027.0
2020-03-10 11:20:00,66.47,66.5,65.74,65.74,451811.0,60.7878,60.8152,60.1202,60.1202,451811.0
2020-03-10 11:30:00,65.73,65.81,65.35,65.61,693125.0,60.1111,60.1842,59.7635,60.0013,693125.0
2020-03-10 11:40:00,65.61,66.27,65.49,66.2,499110.0,60.0013,60.6049,59.8916,60.5409,499110.0
2020-03-10 11:50:00,66.18,66.26,65.57,65.71,339374.0,60.5226,60.5958,59.9647,60.0928,339374.0
2020-03-10 12:00:00,65.72,66.32,65.72,66.23,584040.0,60.1019,60.6506,60.1019,60.5683,584040.0
2020-03-10 12:10:00,66.22,66.89,66.22,66.69,502387.0,60.5592,61.1719,60.5592,60.989,502387.0
2020-03-10 12:20:00,66.71,66.71,66.23,66.23,112740.0,61.0073,61.0073,60.5683,60.5683,112740.0
2020-03-10 12:30:00,66.23,66.23,65.74,66.09,273407.0,60.5683,60.5683,60.1202,60.4403,273407.0
2020-03-10 12:40:00,66.09,66.46,65.89,66.31,255241.0,60.4403,60.7787,60.2574,60.6415,255241.0
2020-03-10 12:50:00,66.28,66.63,66.24,66.45,280817.0,60.614,60.9341,60.5775,60.7695,280817.0
2020-03-10 13:00:00,66.45,66.77,66.16,66.77,321481.0,60.7695,61.0622,60.5043,61.0622,321481.0
2020-03-10 13:10:00,66.76,66.99,66.59,66.9,254403.0,61.053,61.2633,60.8975,61.181,254403.0
2020-03-10 13:20:00,66.9,67.09,66.76,66.87,197736.0,61.181,61.3548,61.053,61.1536,197736.0
2020-03-10 13:30:00,66.87,67.06,66.62,66.76,300396.0,61.1536,61.3274,60.925,61.053,300396.0
2020-03-10 13:40:00,66.76,66.85,66.32,66.32,293237.0,61.053,61.1353,60.6506,60.6506,293237.0
2020-03-10 13:50:00,66.33,66.42,66.17,66.34,235751.0,60.6598,60.7421,60.5134,60.6689,235751.0
2020-03-10 14:00:00,66.36,66.61,66.13,66.6,289947.0,60.6872,60.9158,60.4769,60.9067,289947.0
2020-03-10 14:10:00,66.58,66.94,66.47,66.91,338717.0,60.8884,61.2176,60.7878,61.1902,338717.0
2020-03-10 14:20:00,66.91,67.14,66.65,67.06,518723.0,61.1902,61.4005,60.9524,61.3274,518723.0
2020-03-10 14:30:00,67.07,67.47,67.02,67.35,662788.0,61.3365,61.7023,61.2908,61.5926,662788.0
2020-03-10 14:40:00,67.35,68.18,67.33,68.15,471444.0,61.5926,62.3516,61.5743,62.3242,471444.0
2020-03-10 14:50:00,68.17,68.17,67.57,67.82,616813.0,62.3425,62.3425,61.7938,62.0224,616813.0
2020-03-10 15:00:00,67.82,68.22,67.71,67.97,788619.0,62.0224,62.3882,61.9218,62.1596,788619.0
2020-03-10 15:10:00,67.96,68.53,67.95,68.46,799404.0,62.1504,62.6717,62.1413,62.6077,799404.0
2020-03-10 15:20:00,68.45,68.57,68.1,68.13,925057.0,62.5985,62.7083,62.2785,62.3059,925057.0
2020-03-10 15:30:00,68.12,68.58,67.91,68.55,630481.0,62.2967,62.7174,62.1047,62.69,630481.0
2020-03-10 15:40:00,68.55,68.71,68.35,68.66,655161.0,62.69,62.8363,62.5071,62.7906,655161.0
2020-03-10 15:50:00,68.65,69.23,68.63,69.23,1636039.0,62.7814,63.3119,62.7632,63.3119,1636039.0
2020-03-11 09:30:00,67.04,67.63,66.83,67.13,1023227.0,61.3091,61.8486,61.117,61.3914,1023227.0
2020-03-11 09:40:00,67.13,67.65,66.93,67.06,809888.0,61.3914,61.8669,61.2085,61.3274,809888.0
2020-03-11 09:50:00,67.06,67.26,66.83,67.0,639191.0,61.3274,61.5103,61.117,61.2725,639191.0
2020-03-11 10:00:00,67.0,67.16,66.76,67.09,597625.0,61.2725,61.4188,61.053,61.3548,597625.0
2020-03-11 10:10:00,67.11,67.24,66.92,67.0,513175.0,61.3731,61.492,61.1993,61.2725,513175.0
2020-03-11 10:20:00,67.0,67.03,66.38,66.47,799276.0,61.2725,61.2999,60.7055,60.7878,799276.0
2020-03-11 10:30:00,66.46,66.62,66.29,66.53,794783.0,60.7787,60.925,60.6232,60.8427,794783.0
2020-03-11 10:40:00,66.51,66.71,66.18,66.24,794248.0,60.8244,61.0073,60.5226,60.5775,794248.0
2020-03-11 10:50:00,66.23,66.57,66.09,66.49,578881.0,60.5683,60.8793,60.4403,60.8061,578881.0
2020-03-11 11:00:00,66.51,66.69,66.17,66.51,726328.0,60.8244,60.989,60.5134,60.8244,726328.0
2020-03-11 11:10:00,66.5,66.58,66.11,66.13,849047.0,60.8152,60.8884,60.4586,60.4769,849047.0
2020-03-11 11:20:00,66.13,66.21,65.94,66.11,759837.0,60.4769,60.55,60.3031,60.4586,759837.0
2020-03-11 11:30:00,66.12,66.48,65.94,66.45,521582.0,60.4677,60.7969,60.3031,60.7695,521582.0
2020-03-11 11:40:00,66.45,66.53,65.98,66.27,541019.0,60.7695,60.8427,60.3397,60.6049,541019.0
2020-03-11 11:50:00,66.27,66.43,66.04,66.26,1188032.0,60.6049,60.7512,60.3946,60.5958,1188032.0
2020-03-11 12:00:00,66.27,66.59,66.03,66.55,432447.0,60.6049,60.8975,60.3854,60.861,432447.0
2020-03-11 12:10:00,66.55,66.98,66.51,66.85,473582.0,60.861,61.2542,60.8244,61.1353,473582.0
2020-03-11 12:20:00,66.85,66.94,66.26,66.34,518583.0,61.1353,61.2176,60.5958,60.6689,518583.0
2020-03-11 12:30:00,66.34,66.41,65.92,65.95,457291.0,60.6689,60.7329,60.2848,60.3123,457291.0
2020-03-11 12:40:00,65.95,66.02,65.72,65.82,541328.0,60.3123,60.3763,60.1019,60.1934,541328.0
2020-03-11 12:50:00,65.84,66.1,65.69,65.93,353983.0,60.2117,60.4494,60.0745,60.294,353983.0
2020-03-11 13:00:00,65.93,65.94,65.56,65.6,480015.0,60.294,60.3031,59.9556,59.9922,480015.0
2020-03-11 13:10:00,65.61,65.83,65.57,65.72,384419.0,60.0013,60.2025,59.9647,60.1019,384419.0
2020-03-11 13:20:00,65.71,65.94,65.58,65.92,340011.0,60.0928,60.3031,59.9739,60.2848,340011.0
2020-03-11 13:30:00,65.92,66.02,65.7,65.71,313957.0,60.2848,60.3763,60.0836,60.0928,313957.0
2020-03-11 13:40:00,65.72,65.96,65.53,65.88,441851.0,60.1019,60.3214,59.9282,60.2482,441851.0
2020-03-11 13:50:00,65.88,66.06,65.67,65.9,385298.0,60.2482,60.4128,60.0562,60.2665,385298.0
2020-03-11 14:00:00,65.92,66.02,65.51,65.56,425784.0,60.2848,60.3763,59.9099,59.9556,425784.0
2020-03-11 14:10:00,65.57,65.64,65.38,65.38,331781.0,59.9647,60.0288,59.791,59.791,331781.0
2020-03-11 14:20:00,65.37,65.55,65.34,65.42,461745.0,59.7818,59.9464,59.7544,59.8276,461745.0
2020-03-11 14:30:00,65.41,65.77,65.38,65.6,532942.0,59.8184,60.1476,59.791,59.9922,532942.0
2020-03-11 14:40:00,65.6,65.91,65.33,65.35,704794.0,59.9922,60.2757,59.7453,59.7635,704794.0
2020-03-11 14:50:00,65.34,65.53,65.16,65.23,617386.0,59.7544,59.9282,59.5898,59.6538,617386.0
2020-03-11 15:00:00,65.23,65.3,64.58,64.62,664464.0,59.6538,59.7178,59.0594,59.0959,664464.0
2020-03-11 15:10:00,64.63,64.83,64.45,64.75,817668.0,59.1051,59.288,58.9405,59.2148,817668.0
2020-03-11 15:20:00,64.75,64.94,64.4,64.88,656950.0,59.2148,59.3886,58.8948,59.3337,656950.0
2020-03-11 15:30:00,64.86,65.63,64.8,65.46,1078773.0,59.3154,60.0196,59.2606,59.8641,1078773.0
2020-03-11 15:40:00,65.48,65.66,65.14,65.36,1064224.0,59.8824,60.047,59.5715,59.7727,1064224.0
2020-03-11 15:50:00,65.35,65.5,64.84,65.14,2514495.0,59.7635,59.9007,59.2971,59.5715,2514495.0
2020-03-12 09:30:00,59.59,60.0,59.51,59.73,428878.0,54.4959,54.8709,54.4228,54.624,428878.0
2020-03-12 09:40:00,59.73,59.73,59.73,59.73,0.0,54.624,54.624,54.624,54.624,0.0
2020-03-12 09:50:00,54.1,56.81,54.1,56.81,109238.0,49.4753,51.9536,49.4753,51.9536,109238.0
2020-03-12 10:00:00,57.5,60.38,57.5,59.3,677830.0,52.5846,55.2184,52.5846,54.2307,677830.0
2020-03-12 10:10:00,59.3,59.92,59.18,59.58,749771.0,54.2307,54.7977,54.121,54.4868,749771.0
2020-03-12 10:20:00,59.58,59.82,59.24,59.58,461331.0,54.4868,54.7063,54.1759,54.4868,461331.0
2020-03-12 10:30:00,59.57,60.18,59.47,59.95,557107.0,54.4776,55.0355,54.3862,54.8252,557107.0
2020-03-12 10:40:00,59.94,60.27,59.78,60.16,442094.0,54.816,55.1178,54.6697,55.0172,442094.0
2020-03-12 10:50:00,60.15,60.57,60.06,60.46,368640.0,55.0081,55.3922,54.9258,55.2916,368640.0
2020-03-12 11:00:00,60.45,60.45,59.95,59.98,477411.0,55.2824,55.2824,54.8252,54.8526,477411.0
2020-03-12 11:10:00,59.97,60.02,59.59,59.73,579700.0,54.8435,54.8892,54.4959,54.624,579700.0
2020-03-12 11:20:00,59.74,59.96,59.58,59.76,585299.0,54.6331,54.8343,54.4868,54.6514,585299.0
2020-03-12 11:30:00,59.75,59.99,59.32,59.38,539481.0,54.6423,54.8617,54.249,54.3039,539481.0
2020-03-12 11:40:00,59.39,59.44,59.15,59.17,388533.0,54.313,54.3588,54.0936,54.1118,388533.0
2020-03-12 11:50:00,59.16,59.47,58.92,59.38,527396.0,54.1027,54.3862,53.8832,54.3039,527396.0
2020-03-12 12:00:00,59.37,59.39,58.89,58.9,820086.0,54.2947,54.313,53.8558,53.8649,820086.0
2020-03-12 12:10:00,58.9,59.22,58.74,59.0,527553.0,53.8649,54.1576,53.7186,53.9564,527553.0
2020-03-12 12:20:00,59.0,59.9,58.98,59.75,387294.0,53.9564,54.7794,53.9381,54.6423,387294.0
2020-03-12 12:30:00,59.76,59.76,59.18,59.24,358414.0,54.6514,54.6514,54.121,54.1759,358414.0
2020-03-12 12:40:00,59.23,59.24,58.9,58.93,355166.0,54.1667,54.1759,53.8649,53.8924,355166.0
2020-03-12 12:50:00,58.91,62.36,58.91,61.33,2028930.0,53.8741,57.0291,53.8741,56.0872,2028930.0
2020-03-12 13:00:00,61.33,63.0,60.78,62.32,668770.0,56.0872,57.6144,55.5842,56.9926,668770.0
2020-03-12 13:10:00,62.25,62.41,60.83,61.11,495962.0,56.9285,57.0749,55.6299,55.886,495962.0
2020-03-12 13:20:00,61.08,61.16,60.59,60.97,635427.0,55.8586,55.9317,55.4105,55.758,635427.0
2020-03-12 13:30:00,60.97,61.19,59.72,59.74,515380.0,55.758,55.9592,54.6148,54.6331,515380.0
2020-03-12 13:40:00,59.73,60.22,59.49,60.14,596316.0,54.624,55.0721,54.4045,54.9989,596316.0
2020-03-12 13:50:00,60.14,60.42,59.85,60.37,760905.0,54.9989,55.255,54.7337,55.2093,760905.0
2020-03-12 14:00:00,60.36,60.56,59.82,60.13,517243.0,55.2001,55.383,54.7063,54.9898,517243.0
2020-03-12 14:10:00,60.13,60.21,59.51,59.57,440257.0,54.9898,55.0629,54.4228,54.4776,440257.0
2020-03-12 14:20:00,59.57,59.67,59.26,59.44,401280.0,54.4776,54.5691,54.1941,54.3588,401280.0
2020-03-12 14:30:00,59.44,59.68,59.23,59.37,429015.0,54.3588,54.5782,54.1667,54.2947,429015.0
2020-03-12 14:40:00,59.34,59.91,59.26,59.9,405330.0,54.2673,54.7886,54.1941,54.7794,405330.0
2020-03-12 14:50:00,59.9,60.08,59.19,59.2,422476.0,54.7794,54.944,54.1301,54.1393,422476.0
2020-03-12 15:00:00,59.2,59.68,59.07,59.52,444207.0,54.1393,54.5782,54.0204,54.4319,444207.0
2020-03-12 15:10:00,59.5,59.92,59.18,59.21,328861.0,54.4136,54.7977,54.121,54.1484,328861.0
2020-03-12 15:20:00,59.22,59.23,58.85,58.92,450829.0,54.1576,54.1667,53.8192,53.8832,450829.0
2020-03-12 15:30:00,58.91,59.17,58.83,58.95,675209.0,53.8741,54.1118,53.8009,53.9106,675209.0
2020-03-12 15:40:00,58.95,59.31,58.77,59.08,892309.0,53.9106,54.2399,53.746,54.0295,892309.0
2020-03-12 15:50:00,59.09,59.52,58.36,58.38,1508725.0,54.0387,54.4319,53.3711,53.3894,1508725.0
2020-03-13 09:30:00,61.83,62.46,60.99,60.99,693464.0,56.5445,57.1206,55.7763,55.7763,693464.0
2020-03-13 09:40:00,60.98,61.44,60.6,61.18,711827.0,55.7671,56.1878,55.4196,55.95,711827.0
2020-03-13 09:50:00,61.17,61.17,60.18,60.42,350061.0,55.9409,55.9409,55.0355,55.255,350061.0
2020-03-13 10:00:00,60.4,60.82,60.17,60.56,517456.0,55.2367,55.6208,55.0264,55.383,517456.0
2020-03-13 10:10:00,60.55,61.28,60.41,61.19,648739.0,55.3739,56.0415,55.2458,55.9592,648739.0
2020-03-13 10:20:00,61.21,61.53,60.92,60.98,553507.0,55.9775,56.2701,55.7122,55.7671,553507.0
2020-03-13 10:30:00,60.98,61.08,60.53,60.65,322657.0,55.7671,55.8586,55.3556,55.4653,322657.0
2020-03-13 10:40:00,60.62,60.68,60.26,60.32,524400.0,55.4379,55.4928,55.1087,55.1635,524400.0
2020-03-13 10:50:00,60.31,60.44,59.73,59.76,379646.0,55.1544,55.2733,54.624,54.6514,379646.0
2020-03-13 11:00:00,59.77,60.28,59.77,60.25,522675.0,54.6606,55.127,54.6606,55.0995,522675.0
2020-03-13 11:10:00,60.27,60.46,59.97,60.14,577251.0,55.1178,55.2916,54.8435,54.9989,577251.0
2020-03-13 11:20:00,60.13,60.3,59.54,59.54,278729.0,54.9898,55.1452,54.4502,54.4502,278729.0
2020-03-13 11:30:00,59.54,59.68,59.11,59.24,301366.0,54.4502,54.5782,54.057,54.1759,301366.0
2020-03-13 11:40:00,59.24,59.24,58.59,58.61,353959.0,54.1759,54.1759,53.5814,53.5997,353959.0
2020-03-13 11:50:00,58.6,59.62,58.59,59.42,337710.0,53.5906,54.5234,53.5814,54.3405,337710.0
2020-03-13 12:00:00,59.42,59.55,58.85,59.14,292670.0,54.3405,54.4594,53.8192,54.0844,292670.0
2020-03-13 12:10:00,59.14,59.45,59.0,59.24,311328.0,54.0844,54.3679,53.9564,54.1759,311328.0
2020-03-13 12:20:00,59.25,59.41,59.11,59.17,184311.0,54.185,54.3313,54.057,54.1118,184311.0
2020-03-13 12:30:00,59.16,59.86,59.14,59.84,219236.0,54.1027,54.7429,54.0844,54.7246,219236.0
2020-03-13 12:40:00,59.86,60.3,59.83,60.23,354873.0,54.7429,55.1452,54.7154,55.0812,354873.0
2020-03-13 12:50:00,60.23,60.44,59.94,60.0,305419.0,55.0812,55.2733,54.816,54.8709,305419.0
2020-03-13 13:00:00,59.99,60.17,59.79,59.87,249820.0,54.8617,55.0264,54.6788,54.752,249820.0
2020-03-13 13:10:00,59.86,60.39,59.75,60.37,253555.0,54.7429,55.2275,54.6423,55.2093,253555.0
2020-03-13 13:20:00,60.37,60.91,60.36,60.87,562606.0,55.2093,55.7031,55.2001,55.6665,562606.0
2020-03-13 13:30:00,60.85,61.12,60.53,60.8,708729.0,55.6482,55.8951,55.3556,55.6025,708729.0
2020-03-13 13:40:00,60.8,61.35,60.78,61.34,306421.0,55.6025,56.1055,55.5842,56.0963,306421.0
2020-03-13 13:50:00,61.34,61.49,61.12,61.19,175785.0,56.0963,56.2335,55.8951,55.9592,175785.0
2020-03-13 14:00:00,61.19,61.2,60.13,60.41,569806.0,55.9592,55.9683,54.9898,55.2458,569806.0
2020-03-13 14:10:00,60.4,60.53,60.19,60.22,344178.0,55.2367,55.3556,55.0446,55.0721,344178.0
2020-03-13 14:20:00,60.21,60.38,60.06,60.08,207402.0,55.0629,55.2184,54.9258,54.944,207402.0
2020-03-13 14:30:00,60.09,60.14,59.65,59.69,341925.0,54.9532,54.9989,54.5508,54.5874,341925.0
2020-03-13 14:40:00,59.7,60.41,59.55,60.03,358479.0,54.5965,55.2458,54.4594,54.8983,358479.0
2020-03-13 14:50:00,60.02,60.26,59.93,60.22,222445.0,54.8892,55.1087,54.8069,55.0721,222445.0
2020-03-13 15:00:00,60.21,60.67,60.12,60.41,303991.0,55.0629,55.4836,54.9806,55.2458,303991.0
2020-03-13 15:10:00,60.41,60.66,60.05,60.52,342168.0,55.2458,55.4745,54.9166,55.3464,342168.0
2020-03-13 15:20:00,60.53,60.91,60.4,60.78,293389.0,55.3556,55.7031,55.2367,55.5842,293389.0
2020-03-13 15:30:00,60.78,60.94,59.69,60.67,1030218.0,55.5842,55.7305,54.5874,55.4836,1030218.0
2020-03-13 15:40:00,60.64,61.56,60.4,61.56,513054.0,55.4562,56.2975,55.2367,56.2975,513054.0
2020-03-13 15:50:00,61.57,62.99,61.56,62.99,1358710.0,56.3067,57.6053,56.2975,57.6053,1358710.0
2020-03-16 09:30:00,56.22,56.23,56.22,56.23,63055.0,51.414,51.4232,51.414,51.4232,63055.0
2020-03-16 09:40:00,56.0,56.24,55.78,55.83,97275.0,51.2128,51.4323,51.0116,51.0574,97275.0
2020-03-16 09:50:00,55.81,57.76,55.57,56.87,529919.0,51.0391,52.8224,50.8196,52.0085,529919.0
2020-03-16 10:00:00,56.74,56.91,55.85,56.72,128897.0,51.8896,52.045,51.0757,51.8713,128897.0
2020-03-16 10:10:00,56.61,57.2,56.61,56.71,286230.0,51.7707,52.3102,51.7707,51.8621,286230.0
2020-03-16 10:20:00,56.7,57.28,56.53,57.02,330954.0,51.853,52.3834,51.6975,52.1456,330954.0
2020-03-16 10:30:00,57.02,58.24,57.02,58.23,373620.0,52.1456,53.2613,52.1456,53.2522,373620.0
2020-03-16 10:40:00,58.22,58.58,57.78,58.15,269378.0,53.2431,53.5723,52.8407,53.179,269378.0
2020-03-16 10:50:00,58.15,58.23,57.69,57.92,469117.0,53.179,53.2522,52.7584,52.9687,469117.0
2020-03-16 11:00:00,57.92,58.17,57.66,58.14,478717.0,52.9687,53.1973,52.7309,53.1699,478717.0
2020-03-16 11:10:00,58.14,59.07,58.11,59.0,228645.0,53.1699,54.0204,53.1425,53.9564,228645.0
2020-03-16 11:20:00,59.0,59.33,58.94,59.08,228498.0,53.9564,54.2582,53.9015,54.0295,228498.0
2020-03-16 11:30:00,59.07,59.26,58.5,58.87,311968.0,54.0204,54.1941,53.4991,53.8375,311968.0
2020-03-16 11:40:00,58.88,58.95,58.26,58.44,185018.0,53.8466,53.9106,53.2796,53.4442,185018.0
2020-03-16 11:50:00,58.47,58.9,58.31,58.9,255256.0,53.4717,53.8649,53.3254,53.8649,255256.0
2020-03-16 12:00:00,58.87,59.89,58.69,59.04,1057809.0,53.8375,54.7703,53.6729,53.993,1057809.0
2020-03-16 12:10:00,59.03,59.18,58.18,58.18,219961.0,53.9838,54.121,53.2065,53.2065,219961.0
2020-03-16 12:20:00,58.17,58.54,58.05,58.27,337256.0,53.1973,53.5357,53.0876,53.2888,337256.0
2020-03-16 12:30:00,58.27,58.53,58.12,58.26,167387.0,53.2888,53.5266,53.1516,53.2796,167387.0
2020-03-16 12:40:00,58.28,58.34,57.85,57.89,154909.0,53.2979,53.3528,52.9047,52.9413,154909.0
2020-03-16 12:50:00,57.89,57.89,57.46,57.72,407916.0,52.9413,52.9413,52.548,52.7858,407916.0
2020-03-16 13:00:00,57.72,58.03,57.63,57.72,254208.0,52.7858,53.0693,52.7035,52.7858,254208.0
2020-03-16 13:10:00,57.72,58.45,57.65,58.0,209536.0,52.7858,53.4534,52.7218,53.0419,209536.0
2020-03-16 13:20:00,58.0,58.32,57.84,57.86,196768.0,53.0419,53.3345,52.8955,52.9138,196768.0
2020-03-16 13:30:00,57.86,57.87,57.19,57.5,239436.0,52.9138,52.923,52.3011,52.5846,239436.0
2020-03-16 13:40:00,57.47,57.81,57.4,57.7,278901.0,52.5572,52.8681,52.4932,52.7675,278901.0
2020-03-16 13:50:00,57.69,57.88,57.5,57.58,299554.0,52.7584,52.9321,52.5846,52.6578,299554.0
2020-03-16 14:00:00,57.58,57.58,57.12,57.15,247510.0,52.6578,52.6578,52.2371,52.2645,247510.0
2020-03-16 14:10:00,57.15,57.25,56.88,56.89,308129.0,52.2645,52.356,52.0176,52.0267,308129.0
2020-03-16 14:20:00,56.9,57.09,56.71,57.07,283560.0,52.0359,52.2097,51.8621,52.1914,283560.0
2020-03-16 14:30:00,57.08,57.97,56.99,57.31,786028.0,52.2005,53.0144,52.1182,52.4108,786028.0
2020-03-16 14:40:00,57.3,57.35,56.92,57.12,239191.0,52.4017,52.4474,52.0542,52.2371,239191.0
2020-03-16 14:50:00,57.13,57.75,57.04,57.57,349701.0,52.2462,52.8132,52.1639,52.6486,349701.0
2020-03-16 15:00:00,57.57,57.86,57.3,57.38,293463.0,52.6486,52.9138,52.4017,52.4749,293463.0
2020-03-16 15:10:00,57.38,57.56,57.12,57.37,325834.0,52.4749,52.6395,52.2371,52.4657,325834.0
2020-03-16 15:20:00,57.36,57.48,56.84,56.93,380530.0,52.4566,52.5663,51.981,52.0633,380530.0
2020-03-16 15:30:00,56.9,56.91,55.95,56.25,846991.0,52.0359,52.045,51.1671,51.4415,846991.0
2020-03-16 15:40:00,56.25,57.07,56.09,56.61,966063.0,51.4415,52.1914,51.2951,51.7707,966063.0
2020-03-16 15:50:00,56.59,56.65,55.79,55.79,2805244.0,51.7524,51.8073,51.0208,51.0208,2805244.0
2020-03-17 09:30:00,56.68,57.44,56.14,56.17,415123.0,51.8347,52.5297,51.3409,51.3683,415123.0
2020-03-17 09:40:00,56.13,56.26,55.42,55.71,313039.0,51.3317,51.4506,50.6824,50.9476,313039.0
2020-03-17 09:50:00,55.74,55.74,54.89,54.94,401328.0,50.9751,50.9751,50.1977,50.2434,401328.0
2020-03-17 10:00:00,54.88,55.69,54.61,55.5,738856.0,50.1886,50.9293,49.9417,50.7556,738856.0
2020-03-17 10:10:00,55.5,55.84,55.19,55.44,391271.0,50.7556,51.0665,50.4721,50.7007,391271.0
2020-03-17 10:20:00,55.46,56.01,55.25,55.9,548231.0,50.719,51.222,50.5269,51.1214,548231.0
2020-03-17 10:30:00,55.91,56.19,55.49,55.85,1156669.0,51.1305,51.3866,50.7464,51.0757,1156669.0
2020-03-17 10:40:00,55.84,56.48,55.72,56.13,1036756.0,51.0665,51.6518,50.9568,51.3317,1036756.0
2020-03-17 10:50:00,56.14,56.22,55.53,56.12,706491.0,51.3409,51.414,50.783,51.3226,706491.0
2020-03-17 11:00:00,56.11,56.5,55.92,56.47,498958.0,51.3134,51.6701,51.1397,51.6427,498958.0
2020-03-17 11:10:00,56.48,56.97,56.38,56.97,523635.0,51.6518,52.0999,51.5603,52.0999,523635.0
2020-03-17 11:20:00,56.99,57.01,56.3,56.64,423069.0,52.1182,52.1365,51.4872,51.7981,423069.0
2020-03-17 11:30:00,56.63,57.09,56.37,56.44,394961.0,51.789,52.2097,51.5512,51.6152,394961.0
2020-03-17 11:40:00,56.45,56.95,56.43,56.84,240521.0,51.6244,52.0816,51.6061,51.981,240521.0
2020-03-17 11:50:00,56.83,57.46,56.79,57.42,320151.0,51.9719,52.548,51.9353,52.5114,320151.0
2020-03-17 12:00:00,57.4,58.67,57.34,58.63,551218.0,52.4932,53.6546,52.4383,53.618,551218.0
2020-03-17 12:10:00,58.6,58.65,57.82,58.12,886347.0,53.5906,53.6363,52.8772,53.1516,886347.0
2020-03-17 12:20:00,58.12,58.14,57.29,57.37,527331.0,53.1516,53.1699,52.3926,52.4657,527331.0
2020-03-17 12:30:00,57.37,57.55,56.88,56.92,499741.0,52.4657,52.6303,52.0176,52.0542,499741.0
2020-03-17 12:40:00,56.92,57.02,56.65,56.7,307795.0,52.0542,52.1456,51.8073,51.853,307795.0
2020-03-17 12:50:00,56.68,56.84,56.38,56.84,498976.0,51.8347,51.981,51.5603,51.981,498976.0
2020-03-17 13:00:00,56.86,57.13,56.46,56.53,604249.0,51.9993,52.2462,51.6335,51.6975,604249.0
2020-03-17 13:10:00,56.53,56.57,56.03,56.29,548312.0,51.6975,51.7341,51.2403,51.478,548312.0
2020-03-17 13:20:00,56.28,56.45,56.11,56.29,416963.0,51.4689,51.6244,51.3134,51.478,416963.0
2020-03-17 13:30:00,56.3,56.77,56.06,56.66,423569.0,51.4872,51.917,51.2677,51.8164,423569.0
2020-03-17 13:40:00,56.67,57.08,56.62,56.95,288859.0,51.8256,52.2005,51.7798,52.0816,288859.0
2020-03-17 13:50:00,56.96,57.05,56.65,56.7,218642.0,52.0908,52.1731,51.8073,51.853,218642.0
2020-03-17 14:00:00,56.69,57.3,56.43,57.23,385055.0,51.8438,52.4017,51.6061,52.3377,385055.0
2020-03-17 14:10:00,57.23,57.79,57.14,57.73,301919.0,52.3377,52.8498,52.2554,52.7949,301919.0
2020-03-17 14:20:00,57.76,57.8,57.11,57.73,376450.0,52.8224,52.859,52.2279,52.7949,376450.0
2020-03-17 14:30:00,57.73,58.23,57.73,57.94,529161.0,52.7949,53.2522,52.7949,52.987,529161.0
2020-03-17 14:40:00,57.96,58.08,57.06,57.1,414430.0,53.0053,53.115,52.1822,52.2188,414430.0
2020-03-17 14:50:00,57.11,57.31,56.86,57.27,660552.0,52.2279,52.4108,51.9993,52.3743,660552.0
2020-03-17 15:00:00,57.27,57.27,56.53,56.96,1379174.0,52.3743,52.3743,51.6975,52.0908,1379174.0
2020-03-17 15:10:00,56.96,57.11,56.76,56.8,642179.0,52.0908,52.2279,51.9079,51.9444,642179.0
2020-03-17 15:20:00,56.8,56.85,56.32,56.43,921801.0,51.9444,51.9902,51.5055,51.6061,921801.0
2020-03-17 15:30:00,56.43,57.13,56.36,57.02,661648.0,51.6061,52.2462,51.5421,52.1456,661648.0
2020-03-17 15:40:00,57.04,57.62,57.02,57.44,1086946.0,52.1639,52.6943,52.1456,52.5297,1086946.0
2020-03-17 15:50:00,57.43,58.23,57.26,58.13,2756129.0,52.5206,53.2522,52.3651,53.1607,2756129.0
2020-03-18 09:30:00,54.3,54.84,53.6,53.9,218261.0,49.6582,50.152,49.018,49.2923,218261.0
2020-03-18 09:40:00,53.94,54.6,53.8,53.87,337605.0,49.3289,49.9325,49.2009,49.2649,337605.0
2020-03-18 09:50:00,53.86,54.8,53.71,54.29,358786.0,49.2558,50.1154,49.1186,49.649,358786.0
2020-03-18 10:00:00,54.29,54.99,54.12,54.39,494200.0,49.649,50.2892,49.4935,49.7405,494200.0
2020-03-18 10:10:00,54.38,54.85,54.19,54.22,540598.0,49.7313,50.1611,49.5576,49.585,540598.0
2020-03-18 10:20:00,54.2,54.41,53.82,54.37,369358.0,49.5667,49.7588,49.2192,49.7222,369358.0
2020-03-18 10:30:00,54.36,54.48,53.91,54.12,422252.0,49.713,49.8228,49.3015,49.4935,422252.0
2020-03-18 10:40:00,54.12,54.42,53.64,53.82,498986.0,49.4935,49.7679,49.0546,49.2192,498986.0
2020-03-18 10:50:00,53.8,53.8,51.87,53.06,482424.0,49.2009,49.2009,47.4359,48.5242,482424.0
2020-03-18 11:00:00,53.05,53.14,52.38,52.39,1872093.0,48.515,48.5973,47.9023,47.9114,1872093.0
2020-03-18 11:10:00,52.4,52.57,52.01,52.5,430237.0,47.9206,48.076,47.5639,48.012,430237.0
2020-03-18 11:20:00,52.51,52.82,52.47,52.52,554177.0,48.0212,48.3047,47.9846,48.0303,554177.0
2020-03-18 11:30:00,52.51,52.87,52.28,52.66,505290.0,48.0212,48.3504,47.8108,48.1584,505290.0
2020-03-18 11:40:00,52.65,52.95,52.31,52.9,403256.0,48.1492,48.4236,47.8383,48.3778,403256.0
2020-03-18 11:50:00,52.9,53.6,52.9,53.31,597599.0,48.3778,49.018,48.3778,48.7528,597599.0
2020-03-18 12:00:00,53.3,53.32,52.74,53.03,268155.0,48.7436,48.7619,48.2315,48.4967,268155.0
2020-03-18 12:10:00,53.08,53.25,52.23,52.35,577363.0,48.5424,48.6979,47.7651,47.8749,577363.0
2020-03-18 12:20:00,52.35,52.68,52.26,52.68,357569.0,47.8749,48.1766,47.7925,48.1766,357569.0
2020-03-18 12:30:00,52.68,52.75,52.16,52.31,338685.0,48.1766,48.2407,47.7011,47.8383,338685.0
2020-03-18 12:40:00,52.3,52.44,52.07,52.14,275087.0,47.8291,47.9572,47.6188,47.6828,275087.0
2020-03-18 12:50:00,52.11,52.25,51.79,51.79,194442.0,47.6554,47.7834,47.3627,47.3627,194442.0
2020-03-18 13:00:00,51.79,51.79,51.79,51.79,0.0,47.3627,47.3627,47.3627,47.3627,0.0
2020-03-18 13:10:00,51.1,51.87,51.1,51.58,281973.0,46.7317,47.4359,46.7317,47.1707,281973.0
2020-03-18 13:20:00,51.56,51.59,50.83,50.92,361974.0,47.1524,47.1798,46.4848,46.5671,361974.0
2020-03-18 13:30:00,50.93,51.43,50.46,51.2,506078.0,46.5762,47.0335,46.1464,46.8232,506078.0
2020-03-18 13:40:00,51.2,51.75,50.91,51.18,640030.0,46.8232,47.3261,46.5579,46.8049,640030.0
2020-03-18 13:50:00,51.19,51.21,50.63,50.73,262891.0,46.814,46.8323,46.3019,46.3933,262891.0
2020-03-18 14:00:00,50.74,51.03,50.6,50.75,419983.0,46.4025,46.6677,46.2744,46.4116,419983.0
2020-03-18 14:10:00,50.74,50.87,50.47,50.53,625338.0,46.4025,46.5214,46.1556,46.2104,625338.0
2020-03-18 14:20:00,50.53,50.86,50.36,50.64,659649.0,46.2104,46.5122,46.055,46.311,659649.0
2020-03-18 14:30:00,50.64,51.53,50.48,51.5,500949.0,46.311,47.1249,46.1647,47.0975,500949.0
2020-03-18 14:40:00,51.52,51.58,51.01,51.28,487798.0,47.1158,47.1707,46.6494,46.8963,487798.0
2020-03-18 14:50:00,51.28,52.31,51.2,52.27,1026819.0,46.8963,47.8383,46.8232,47.8017,1026819.0
2020-03-18 15:00:00,52.27,52.54,51.72,52.37,630773.0,47.8017,48.0486,47.2987,47.8931,630773.0
2020-03-18 15:10:00,52.37,52.85,52.11,52.48,649481.0,47.8931,48.3321,47.6554,47.9937,649481.0
2020-03-18 15:20:00,52.48,52.49,51.9,51.9,1378574.0,47.9937,48.0029,47.4633,47.4633,1378574.0
2020-03-18 15:30:00,51.91,52.42,51.66,51.74,718366.0,47.4725,47.9389,47.2438,47.317,718366.0
2020-03-18 15:40:00,51.74,52.97,51.74,52.95,819482.0,47.317,48.4418,47.317,48.4236,819482.0
2020-03-18 15:50:00,52.94,54.11,52.85,53.93,2029565.0,48.4144,49.4844,48.3321,49.3198,2029565.0
2020-03-19 09:30:00,53.4,53.41,51.8,51.88,388318.0,48.8351,48.8442,47.3719,47.445,388318.0
2020-03-19 09:40:00,51.88,51.96,51.29,51.87,749038.0,47.445,47.5182,46.9055,47.4359,749038.0
2020-03-19 09:50:00,51.87,52.85,51.79,52.72,375573.0,47.4359,48.3321,47.3627,48.2132,375573.0
2020-03-19 10:00:00,52.73,52.98,52.45,52.98,568790.0,48.2224,48.451,47.9663,48.451,568790.0
2020-03-19 10:10:00,52.96,53.84,52.82,53.3,400533.0,48.4327,49.2375,48.3047,48.7436,400533.0
2020-03-19 10:20:00,53.29,53.67,53.09,53.63,337266.0,48.7345,49.082,48.5516,49.0454,337266.0
2020-03-19 10:30:00,53.63,53.92,52.93,52.95,287708.0,49.0454,49.3106,48.4053,48.4236,287708.0
2020-03-19 10:40:00,52.95,53.26,52.75,53.02,301212.0,48.4236,48.7071,48.2407,48.4876,301212.0
2020-03-19 10:50:00,52.99,53.44,52.86,53.02,322653.0,48.4601,48.8717,48.3413,48.4876,322653.0
2020-03-19 11:00:00,53.02,53.28,52.89,53.12,373616.0,48.4876,48.7253,48.3687,48.579,373616.0
2020-03-19 11:10:00,53.12,53.7,52.93,53.57,204139.0,48.579,49.1094,48.4053,48.9906,204139.0
2020-03-19 11:20:00,53.56,54.38,53.54,54.33,366039.0,48.9814,49.7313,48.9631,49.6856,366039.0
2020-03-19 11:30:00,54.31,54.89,54.03,54.55,340362.0,49.6673,50.1977,49.4112,49.8868,340362.0
2020-03-19 11:40:00,54.49,54.96,54.46,54.93,228447.0,49.8319,50.2617,49.8045,50.2343,228447.0
2020-03-19 11:50:00,54.91,54.91,54.16,54.19,936648.0,50.216,50.216,49.5301,49.5576,936648.0
2020-03-19 12:00:00,54.18,54.26,53.71,53.75,274689.0,49.5484,49.6216,49.1186,49.1552,274689.0
2020-03-19 12:10:00,53.74,53.76,53.41,53.51,244435.0,49.146,49.1643,48.8442,48.9357,244435.0
2020-03-19 12:20:00,53.53,53.73,53.19,53.48,329186.0,48.954,49.1369,48.643,48.9083,329186.0
2020-03-19 12:30:00,53.5,53.52,53.14,53.47,282901.0,48.9265,48.9448,48.5973,48.8991,282901.0
2020-03-19 12:40:00,53.45,53.89,53.35,53.73,347540.0,48.8808,49.2832,48.7894,49.1369,347540.0
2020-03-19 12:50:00,53.71,54.26,53.69,53.89,312896.0,49.1186,49.6216,49.1003,49.2832,312896.0
2020-03-19 13:00:00,53.96,53.99,53.56,53.68,192207.0,49.3472,49.3747,48.9814,49.0912,192207.0
2020-03-19 13:10:00,53.69,53.94,53.49,53.76,230550.0,49.1003,49.3289,48.9174,49.1643,230550.0
2020-03-19 13:20:00,53.74,53.91,53.46,53.61,194175.0,49.146,49.3015,48.89,49.0271,194175.0
2020-03-19 13:30:00,53.61,53.71,53.49,53.62,104532.0,49.0271,49.1186,48.9174,49.0363,104532.0
2020-03-19 13:40:00,53.62,54.0,53.48,53.92,255828.0,49.0363,49.3838,48.9083,49.3106,255828.0
2020-03-19 13:50:00,53.92,54.67,53.9,54.17,405850.0,49.3106,49.9965,49.2923,49.5393,405850.0
2020-03-19 14:00:00,54.17,54.27,53.7,53.8,304829.0,49.5393,49.6307,49.1094,49.2009,304829.0
2020-03-19 14:10:00,53.8,54.46,53.8,54.42,163042.0,49.2009,49.8045,49.2009,49.7679,163042.0
2020-03-19 14:20:00,54.42,54.49,54.1,54.11,158986.0,49.7679,49.8319,49.4753,49.4844,158986.0
2020-03-19 14:30:00,54.12,54.41,54.08,54.38,206127.0,49.4935,49.7588,49.457,49.7313,206127.0
2020-03-19 14:40:00,54.38,54.75,54.31,54.52,301213.0,49.7313,50.0697,49.6673,49.8593,301213.0
2020-03-19 14:50:00,54.53,54.58,54.08,54.25,402953.0,49.8685,49.9142,49.457,49.6124,402953.0
2020-03-19 15:00:00,54.25,54.25,53.72,53.72,384548.0,49.6124,49.6124,49.1277,49.1277,384548.0
2020-03-19 15:10:00,53.72,54.12,53.55,53.89,724735.0,49.1277,49.4935,48.9723,49.2832,724735.0
2020-03-19 15:20:00,53.9,54.44,53.74,54.27,744819.0,49.2923,49.7862,49.146,49.6307,744819.0
2020-03-19 15:30:00,54.28,54.49,54.11,54.24,377637.0,49.6399,49.8319,49.4844,49.6033,377637.0
2020-03-19 15:40:00,54.24,54.58,54.07,54.37,534448.0,49.6033,49.9142,49.4478,49.7222,534448.0
2020-03-19 15:50:00,54.38,54.39,53.94,54.21,1349029.0,49.7313,49.7405,49.3289,49.5758,1349029.0
2020-03-20 09:30:00,54.51,54.8,53.85,53.85,148386.0,49.8502,50.1154,49.2466,49.2466,148386.0
2020-03-20 09:40:00,53.88,53.89,52.81,53.21,164036.0,49.2741,49.2832,48.2955,48.6613,164036.0
2020-03-20 09:50:00,53.16,53.63,53.1,53.33,178807.0,48.6156,49.0454,48.5607,48.7711,178807.0
2020-03-20 10:00:00,53.33,53.91,53.2,53.4,310203.0,48.7711,49.3015,48.6522,48.8351,310203.0
2020-03-20 10:10:00,53.39,53.7,53.31,53.49,168165.0,48.8259,49.1094,48.7528,48.9174,168165.0
2020-03-20 10:20:00,53.48,54.15,53.33,54.1,270310.0,48.9083,49.521,48.7711,49.4753,270310.0
2020-03-20 10:30:00,54.08,54.54,54.08,54.43,249299.0,49.457,49.8776,49.457,49.777,249299.0
2020-03-20 10:40:00,54.46,54.58,54.02,54.51,420388.0,49.8045,49.9142,49.4021,49.8502,420388.0
2020-03-20 10:50:00,54.51,55.13,54.49,55.03,180968.0,49.8502,50.4172,49.8319,50.3258,180968.0
2020-03-20 11:00:00,55.05,55.16,54.37,54.76,151054.0,50.344,50.4446,49.7222,50.0788,151054.0
2020-03-20 11:10:00,54.75,54.92,53.98,54.02,406618.0,50.0697,50.2252,49.3655,49.4021,406618.0
2020-03-20 11:20:00,54.02,54.02,53.19,53.62,247396.0,49.4021,49.4021,48.643,49.0363,247396.0
2020-03-20 11:30:00,53.63,54.09,53.48,53.9,476733.0,49.0454,49.4661,48.9083,49.2923,476733.0
2020-03-20 11:40:00,53.9,54.09,53.55,53.8,287756.0,49.2923,49.4661,48.9723,49.2009,287756.0
2020-03-20 11:50:00,53.8,54.05,53.6,53.82,409131.0,49.2009,49.4295,49.018,49.2192,409131.0
2020-03-20 12:00:00,53.82,53.97,53.1,53.13,379836.0,49.2192,49.3564,48.5607,48.5882,379836.0
2020-03-20 12:10:00,53.13,53.69,53.13,53.28,331390.0,48.5882,49.1003,48.5882,48.7253,331390.0
2020-03-20 12:20:00,53.29,53.37,52.69,52.87,427459.0,48.7345,48.8077,48.1858,48.3504,427459.0
2020-03-20 12:30:00,52.86,53.29,52.79,52.93,480044.0,48.3413,48.7345,48.2772,48.4053,480044.0
2020-03-20 12:40:00,52.93,53.21,52.59,53.04,437150.0,48.4053,48.6613,48.0943,48.5059,437150.0
2020-03-20 12:50:00,53.05,53.5,52.98,53.2,495543.0,48.515,48.9265,48.451,48.6522,495543.0
2020-03-20 13:00:00,53.19,53.7,53.1,53.55,293604.0,48.643,49.1094,48.5607,48.9723,293604.0
2020-03-20 13:10:00,53.55,53.76,53.16,53.4,349140.0,48.9723,49.1643,48.6156,48.8351,349140.0
2020-03-20 13:20:00,53.38,53.4,52.71,53.05,314265.0,48.8168,48.8351,48.2041,48.515,314265.0
2020-03-20 13:30:00,53.05,53.31,52.75,53.14,295387.0,48.515,48.7528,48.2407,48.5973,295387.0
2020-03-20 13:40:00,53.13,53.27,52.92,52.98,217961.0,48.5882,48.7162,48.3961,48.451,217961.0
2020-03-20 13:50:00,52.98,53.36,52.98,53.36,484943.0,48.451,48.7985,48.451,48.7985,484943.0
2020-03-20 14:00:00,53.36,53.39,53.01,53.09,332505.0,48.7985,48.8259,48.4784,48.5516,332505.0
2020-03-20 14:10:00,53.1,53.18,52.55,52.62,354044.0,48.5607,48.6339,48.0578,48.1218,354044.0
2020-03-20 14:20:00,52.64,52.82,52.15,52.4,443666.0,48.1401,48.3047,47.6919,47.9206,443666.0
2020-03-20 14:30:00,52.4,52.56,52.08,52.24,1065530.0,47.9206,48.0669,47.6279,47.7743,1065530.0
2020-03-20 14:40:00,52.24,52.62,51.95,52.39,715462.0,47.7743,48.1218,47.509,47.9114,715462.0
2020-03-20 14:50:00,52.4,52.53,51.56,51.86,488126.0,47.9206,48.0395,47.1524,47.4267,488126.0
2020-03-20 15:00:00,51.86,52.03,51.54,51.57,667360.0,47.4267,47.5822,47.1341,47.1615,667360.0
2020-03-20 15:10:00,51.56,51.8,51.18,51.2,2710059.0,47.1524,47.3719,46.8049,46.8232,2710059.0
2020-03-20 15:20:00,51.2,52.3,51.18,52.1,779267.0,46.8232,47.8291,46.8049,47.6462,779267.0
2020-03-20 15:30:00,52.1,52.4,51.72,51.91,858787.0,47.6462,47.9206,47.2987,47.4725,858787.0
2020-03-20 15:40:00,51.9,52.1,51.52,51.53,1010371.0,47.4633,47.6462,47.1158,47.1249,1010371.0
2020-03-20 15:50:00,51.52,51.55,51.2,51.33,2587655.0,47.1158,47.1432,46.8232,46.942,2587655.0
2020-03-23 09:30:00,50.83,50.83,48.74,48.75,1014405.0,46.862,46.862,44.9352,44.9444,1014405.0
2020-03-23 09:40:00,48.88,49.66,48.88,49.59,290677.0,45.0642,45.7833,45.0642,45.7188,290677.0
2020-03-23 09:50:00,49.58,50.35,49.42,50.34,1005168.0,45.7096,46.4195,45.5621,46.4103,1005168.0
2020-03-23 10:00:00,50.33,50.43,49.53,50.15,609589.0,46.401,46.4932,45.6635,46.2351,609589.0
2020-03-23 10:10:00,50.16,50.77,49.85,49.89,809582.0,46.2443,46.8067,45.9585,45.9954,809582.0
2020-03-23 10:20:00,49.87,50.2,49.68,50.07,694432.0,45.977,46.2812,45.8018,46.1613,694432.0
2020-03-23 10:30:00,50.08,50.16,49.5,49.84,587461.0,46.1706,46.2443,45.6358,45.9493,587461.0
2020-03-23 10:40:00,49.83,50.42,49.58,49.73,726599.0,45.9401,46.484,45.7096,45.8479,726599.0
2020-03-23 10:50:00,49.74,49.82,49.09,49.2,688535.0,45.8571,45.9309,45.2578,45.3593,688535.0
2020-03-23 11:00:00,49.18,49.45,49.02,49.19,793833.0,45.3408,45.5897,45.1933,45.35,793833.0
2020-03-23 11:10:00,49.2,49.41,48.68,48.77,745639.0,45.3593,45.5529,44.8799,44.9628,745639.0
2020-03-23 11:20:00,48.78,48.78,48.31,48.4,559096.0,44.972,44.972,44.5387,44.6217,559096.0
2020-03-23 11:30:00,48.41,48.74,48.17,48.27,514605.0,44.6309,44.9352,44.4097,44.5019,514605.0
2020-03-23 11:40:00,48.28,48.35,47.91,48.04,793587.0,44.5111,44.5756,44.17,44.2898,793587.0
2020-03-23 11:50:00,48.05,48.28,47.86,48.18,639837.0,44.299,44.5111,44.1239,44.4189,639837.0
2020-03-23 12:00:00,48.18,48.47,47.88,47.88,741950.0,44.4189,44.6862,44.1423,44.1423,741950.0
2020-03-23 12:10:00,47.9,48.8,47.71,48.61,898842.0,44.1607,44.9905,43.9856,44.8153,898842.0
2020-03-23 12:20:00,48.63,49.01,48.6,48.79,738474.0,44.8338,45.1841,44.8061,44.9813,738474.0
2020-03-23 12:30:00,48.79,48.99,48.4,48.85,649834.0,44.9813,45.1657,44.6217,45.0366,649834.0
2020-03-23 12:40:00,48.85,49.85,48.8,49.75,622869.0,45.0366,45.9585,44.9905,45.8663,622869.0
2020-03-23 12:50:00,49.74,49.98,49.45,49.75,461130.0,45.8571,46.0784,45.5897,45.8663,461130.0
2020-03-23 13:00:00,49.74,49.76,49.26,49.56,420534.0,45.8571,45.8755,45.4146,45.6912,420534.0
2020-03-23 13:10:00,49.56,50.25,49.56,49.81,654086.0,45.6912,46.3273,45.6912,45.9216,654086.0
2020-03-23 13:20:00,49.8,49.98,49.35,49.4,441098.0,45.9124,46.0784,45.4975,45.5436,441098.0
2020-03-23 13:30:00,49.36,49.39,49.0,49.16,524729.0,45.5068,45.5344,45.1749,45.3224,524729.0
2020-03-23 13:40:00,49.17,49.95,48.99,49.89,533039.0,45.3316,46.0507,45.1657,45.9954,533039.0
2020-03-23 13:50:00,49.91,49.99,48.69,48.97,785117.0,46.0138,46.0876,44.8891,45.1472,785117.0
2020-03-23 14:00:00,48.99,49.2,48.53,48.61,884702.0,45.1657,45.3593,44.7416,44.8153,884702.0
2020-03-23 14:10:00,48.59,49.08,48.55,48.68,552159.0,44.7969,45.2486,44.76,44.8799,552159.0
2020-03-23 14:20:00,48.67,49.15,48.35,49.06,717237.0,44.8706,45.3132,44.5756,45.2302,717237.0
2020-03-23 14:30:00,49.06,49.09,48.53,48.72,508516.0,45.2302,45.2578,44.7416,44.9167,508516.0
2020-03-23 14:40:00,48.74,49.53,48.71,49.46,606264.0,44.9352,45.6635,44.9075,45.599,606264.0
2020-03-23 14:50:00,49.43,49.43,48.75,48.81,529852.0,45.5713,45.5713,44.9444,44.9997,529852.0
2020-03-23 15:00:00,48.82,49.05,48.59,48.69,1054468.0,45.0089,45.221,44.7969,44.8891,1054468.0
2020-03-23 15:10:00,48.69,48.73,48.42,48.48,822432.0,44.8891,44.9259,44.6401,44.6955,822432.0
2020-03-23 15:20:00,48.48,48.48,48.11,48.23,985264.0,44.6955,44.6955,44.3543,44.465,985264.0
2020-03-23 15:30:00,48.24,48.52,47.96,48.3,1003612.0,44.4742,44.7323,44.2161,44.5295,1003612.0
2020-03-23 15:40:00,48.31,48.76,48.16,48.44,953985.0,44.5387,44.9536,44.4004,44.6586,953985.0
2020-03-23 15:50:00,48.43,49.27,48.36,48.75,2260406.0,44.6494,45.4238,44.5848,44.9444,2260406.0
2020-03-24 09:30:00,51.74,52.95,51.61,52.4,351172.0,47.701,48.8165,47.5811,48.3095,351172.0
2020-03-24 09:40:00,52.38,52.57,52.17,52.48,701066.0,48.291,48.4662,48.0974,48.3832,701066.0
2020-03-24 09:50:00,52.48,52.85,52.2,52.29,725808.0,48.3832,48.7243,48.1251,48.208,725808.0
2020-03-24 10:00:00,52.3,52.6,52.09,52.35,832525.0,48.2173,48.4938,48.0237,48.2634,832525.0
2020-03-24 10:10:00,52.35,52.78,52.09,52.67,836711.0,48.2634,48.6598,48.0237,48.5584,836711.0
2020-03-24 10:20:00,52.67,53.26,52.67,53.09,1472176.0,48.5584,49.1023,48.5584,48.9456,1472176.0
2020-03-24 10:30:00,53.07,53.27,52.88,53.22,803251.0,48.9272,49.1115,48.752,49.0654,803251.0
2020-03-24 10:40:00,53.21,53.39,53.05,53.06,738372.0,49.0562,49.2222,48.9087,48.9179,738372.0
2020-03-24 10:50:00,53.06,53.18,52.85,52.93,713038.0,48.9179,49.0286,48.7243,48.7981,713038.0
2020-03-24 11:00:00,52.92,53.13,52.7,52.82,704590.0,48.7889,48.9825,48.586,48.6967,704590.0
2020-03-24 11:10:00,52.81,53.07,52.75,52.87,916916.0,48.6874,48.9272,48.6321,48.7428,916916.0
2020-03-24 11:20:00,52.87,53.22,52.8,53.13,829543.0,48.7428,49.0654,48.6782,48.9825,829543.0
2020-03-24 11:30:00,53.13,53.42,52.99,53.38,918321.0,48.9825,49.2498,48.8534,49.213,918321.0
2020-03-24 11:40:00,53.38,53.52,53.16,53.26,1148393.0,49.213,49.342,49.0101,49.1023,1148393.0
2020-03-24 11:50:00,53.26,53.73,53.15,53.73,768319.0,49.1023,49.5356,49.0009,49.5356,768319.0
2020-03-24 12:00:00,53.73,53.89,53.61,53.66,888356.0,49.5356,49.6831,49.425,49.4711,888356.0
2020-03-24 12:10:00,53.67,54.01,53.6,53.96,688514.0,49.4803,49.7938,49.4158,49.7477,688514.0
2020-03-24 12:20:00,53.96,54.27,53.88,54.26,574621.0,49.7477,50.0335,49.6739,50.0243,574621.0
2020-03-24 12:30:00,54.25,54.3,54.05,54.24,545422.0,50.015,50.0611,49.8306,50.0058,545422.0
2020-03-24 12:40:00,54.24,54.27,53.93,53.98,450074.0,50.0058,50.0335,49.72,49.7661,450074.0
2020-03-24 12:50:00,53.99,54.03,53.53,53.54,388220.0,49.7753,49.8122,49.3512,49.3605,388220.0
2020-03-24 13:00:00,53.55,53.81,53.13,53.19,420671.0,49.3697,49.6094,48.9825,49.0378,420671.0
2020-03-24 13:10:00,53.19,53.47,53.06,53.34,475692.0,49.0378,49.2959,48.9179,49.1761,475692.0
2020-03-24 13:20:00,53.35,53.64,53.06,53.47,520832.0,49.1853,49.4527,48.9179,49.2959,520832.0
2020-03-24 13:30:00,53.46,53.71,53.43,53.54,445240.0,49.2867,49.5172,49.259,49.3605,445240.0
2020-03-24 13:40:00,53.55,53.6,53.14,53.2,448277.0,49.3697,49.4158,48.9917,49.047,448277.0
2020-03-24 13:50:00,53.21,53.23,52.81,52.98,403575.0,49.0562,49.0747,48.6874,48.8442,403575.0
2020-03-24 14:00:00,52.98,53.11,52.58,52.62,410597.0,48.8442,48.964,48.4754,48.5123,410597.0
2020-03-24 14:10:00,52.58,53.03,52.44,52.88,545304.0,48.4754,48.8903,48.3463,48.752,545304.0
2020-03-24 14:20:00,52.88,53.29,52.79,53.12,450750.0,48.752,49.13,48.669,48.9732,450750.0
2020-03-24 14:30:00,53.12,53.51,52.97,53.46,466555.0,48.9732,49.3328,48.835,49.2867,466555.0
2020-03-24 14:40:00,53.46,53.53,53.15,53.28,416290.0,49.2867,49.3512,49.0009,49.1208,416290.0
2020-03-24 14:50:00,53.27,53.97,53.24,53.96,595338.0,49.1115,49.7569,49.0839,49.7477,595338.0
2020-03-24 15:00:00,53.95,54.21,53.83,54.19,790059.0,49.7385,49.9782,49.6278,49.9597,790059.0
2020-03-24 15:10:00,54.19,54.2,53.72,53.88,987274.0,49.9597,49.9689,49.5264,49.6739,987274.0
2020-03-24 15:20:00,53.85,54.09,53.75,54.09,570383.0,49.6463,49.8675,49.5541,49.8675,570383.0
2020-03-24 15:30:00,54.09,54.36,54.04,54.28,1431099.0,49.8675,50.1164,49.8214,50.0427,1431099.0
2020-03-24 15:40:00,54.28,54.51,53.94,54.04,995372.0,50.0427,50.2547,49.7292,49.8214,995372.0
2020-03-24 15:50:00,54.04,55.12,54.01,54.97,1605225.0,49.8214,50.8171,49.7938,50.6788,1605225.0
2020-03-25 09:30:00,55.99,57.13,55.54,57.09,629818.0,51.6192,52.6702,51.2043,52.6333,629818.0
2020-03-25 09:40:00,57.1,57.13,56.02,56.16,750633.0,52.6426,52.6702,51.6469,51.7759,750633.0
2020-03-25 09:50:00,56.2,56.22,55.07,55.19,829252.0,51.8128,51.8313,50.771,50.8817,829252.0
2020-03-25 10:00:00,55.22,55.59,54.91,55.55,550112.0,50.9093,51.2504,50.6235,51.2136,550112.0
2020-03-25 10:10:00,55.51,55.54,54.64,55.17,887572.0,51.1767,51.2043,50.3746,50.8632,887572.0
2020-03-25 10:20:00,55.14,55.48,54.98,55.43,471918.0,50.8356,51.149,50.6881,51.1029,471918.0
2020-03-25 10:30:00,55.44,56.12,55.41,56.06,597322.0,51.1121,51.7391,51.0845,51.6837,597322.0
2020-03-25 10:40:00,56.04,56.34,55.66,55.92,744373.0,51.6653,51.9419,51.315,51.5547,744373.0
2020-03-25 10:50:00,55.92,56.69,55.86,56.58,649413.0,51.5547,52.2646,51.4994,52.1631,649413.0
2020-03-25 11:00:00,56.59,57.06,56.38,57.01,623879.0,52.1724,52.6057,51.9788,52.5596,623879.0
2020-03-25 11:10:00,57.0,57.0,56.51,56.68,700286.0,52.5504,52.5504,52.0986,52.2553,700286.0
2020-03-25 11:20:00,56.66,56.96,56.4,56.63,623799.0,52.2369,52.5135,51.9972,52.2092,623799.0
2020-03-25 11:30:00,56.63,57.0,56.5,56.83,551145.0,52.2092,52.5504,52.0894,52.3936,551145.0
2020-03-25 11:40:00,56.84,57.23,56.62,57.15,391339.0,52.4029,52.7624,52.2,52.6887,391339.0
2020-03-25 11:50:00,57.15,57.34,56.98,57.19,774360.0,52.6887,52.8638,52.5319,52.7255,774360.0
2020-03-25 12:00:00,57.19,57.89,57.17,57.72,439185.0,52.7255,53.3709,52.7071,53.2142,439185.0
2020-03-25 12:10:00,57.71,58.15,57.64,57.95,452222.0,53.2049,53.6106,53.1404,53.4262,452222.0
2020-03-25 12:20:00,57.95,58.49,57.89,58.35,510632.0,53.4262,53.924,53.3709,53.795,510632.0
2020-03-25 12:30:00,58.34,58.87,58.06,58.86,529955.0,53.7858,54.2744,53.5276,54.2652,529955.0
2020-03-25 12:40:00,58.85,59.03,58.66,58.8,680111.0,54.2559,54.4219,54.0808,54.2098,680111.0
2020-03-25 12:50:00,58.8,59.01,58.35,58.56,724715.0,54.2098,54.4035,53.795,53.9886,724715.0
2020-03-25 13:00:00,58.57,59.36,58.45,59.36,511667.0,53.9978,54.7261,53.8872,54.7261,511667.0
2020-03-25 13:10:00,59.35,59.41,58.95,59.39,805573.0,54.7169,54.7722,54.3481,54.7538,805573.0
2020-03-25 13:20:00,59.38,59.54,59.09,59.33,400693.0,54.7446,54.8921,54.4772,54.6985,400693.0
2020-03-25 13:30:00,59.34,59.66,59.14,59.6,393519.0,54.7077,55.0027,54.5233,54.9474,393519.0
2020-03-25 13:40:00,59.61,60.05,59.43,59.78,514021.0,54.9566,55.3623,54.7907,55.1133,514021.0
2020-03-25 13:50:00,59.8,59.9,59.01,59.23,525781.0,55.1318,55.224,54.4035,54.6063,525781.0
2020-03-25 14:00:00,59.23,59.33,58.37,58.65,680210.0,54.6063,54.6985,53.8134,54.0716,680210.0
2020-03-25 14:10:00,58.66,59.52,58.61,59.47,502598.0,54.0808,54.8736,54.0347,54.8275,502598.0
2020-03-25 14:20:00,59.46,59.61,58.84,59.01,393111.0,54.8183,54.9566,54.2467,54.4035,393111.0
2020-03-25 14:30:00,59.0,59.11,58.56,58.87,469420.0,54.3942,54.4956,53.9886,54.2744,469420.0
2020-03-25 14:40:00,58.85,59.44,58.65,59.39,413471.0,54.2559,54.7999,54.0716,54.7538,413471.0
2020-03-25 14:50:00,59.39,59.77,59.05,59.57,595969.0,54.7538,55.1041,54.4403,54.9197,595969.0
2020-03-25 15:00:00,59.58,59.89,59.46,59.67,595108.0,54.929,55.2148,54.8183,55.0119,595108.0
2020-03-25 15:10:00,59.66,59.86,59.47,59.68,1125067.0,55.0027,55.1871,54.8275,55.0212,1125067.0
2020-03-25 15:20:00,59.67,59.85,59.32,59.49,490941.0,55.0119,55.1779,54.6893,54.846,490941.0
2020-03-25 15:30:00,59.49,59.85,59.49,59.61,773865.0,54.846,55.1779,54.846,54.9566,773865.0
2020-03-25 15:40:00,59.6,59.73,58.61,58.72,1074754.0,54.9474,55.0672,54.0347,54.1361,1074754.0
2020-03-25 15:50:00,58.74,58.74,57.64,57.92,2595689.0,54.1545,54.1545,53.1404,53.3985,2595689.0
2020-03-26 09:30:00,58.93,59.77,58.8,59.34,471966.0,54.3297,55.1041,54.2098,54.7077,471966.0
2020-03-26 09:40:00,59.41,59.64,58.42,58.78,992844.0,54.7722,54.9843,53.8595,54.1914,992844.0
2020-03-26 09:50:00,58.78,59.63,58.41,59.48,1148230.0,54.1914,54.9751,53.8503,54.8368,1148230.0
2020-03-26 10:00:00,59.47,60.05,59.16,60.05,391073.0,54.8275,55.3623,54.5417,55.3623,391073.0
2020-03-26 10:10:00,60.05,60.54,59.82,60.52,460065.0,55.3623,55.814,55.1502,55.7956,460065.0
2020-03-26 10:20:00,60.52,60.74,60.15,60.17,703165.0,55.7956,55.9984,55.4545,55.4729,703165.0
2020-03-26 10:30:00,60.17,60.82,60.17,60.18,449732.0,55.4729,56.0722,55.4729,55.4821,449732.0
2020-03-26 10:40:00,60.18,60.42,59.61,59.75,500351.0,55.4821,55.7034,54.9566,55.0857,500351.0
2020-03-26 10:50:00,59.74,60.09,59.62,60.02,318372.0,55.0765,55.3991,54.9658,55.3346,318372.0
2020-03-26 11:00:00,60.02,60.35,59.75,60.05,393274.0,55.3346,55.6388,55.0857,55.3623,393274.0
2020-03-26 11:10:00,60.05,60.64,60.04,60.6,330450.0,55.3623,55.9062,55.353,55.8693,330450.0
2020-03-26 11:20:00,60.61,60.86,60.45,60.8,321601.0,55.8786,56.109,55.731,56.0537,321601.0
2020-03-26 11:30:00,60.79,61.09,60.68,60.86,460193.0,56.0445,56.3211,55.9431,56.109,460193.0
2020-03-26 11:40:00,60.86,60.98,60.59,60.8,477430.0,56.109,56.2197,55.8601,56.0537,477430.0
2020-03-26 11:50:00,60.81,61.11,60.66,61.0,436823.0,56.0629,56.3395,55.9246,56.2381,436823.0
2020-03-26 12:00:00,61.02,61.14,60.72,60.86,361082.0,56.2565,56.3672,55.98,56.109,361082.0
2020-03-26 12:10:00,60.85,60.89,60.34,60.4,289922.0,56.0998,56.1367,55.6296,55.6849,289922.0
2020-03-26 12:20:00,60.4,60.9,60.36,60.78,302751.0,55.6849,56.1459,55.6481,56.0353,302751.0
2020-03-26 12:30:00,60.8,61.12,60.63,60.74,537601.0,56.0537,56.3487,55.897,55.9984,537601.0
2020-03-26 12:40:00,60.75,60.75,60.46,60.69,399455.0,56.0076,56.0076,55.7403,55.9523,399455.0
2020-03-26 12:50:00,60.68,60.95,60.67,60.87,385730.0,55.9431,56.192,55.9339,56.1183,385730.0
2020-03-26 13:00:00,60.87,61.03,60.4,60.44,347066.0,56.1183,56.2658,55.6849,55.7218,347066.0
2020-03-26 13:10:00,60.44,60.62,60.2,60.45,523279.0,55.7218,55.8878,55.5006,55.731,523279.0
2020-03-26 13:20:00,60.46,60.51,60.13,60.32,401165.0,55.7403,55.7864,55.436,55.6112,401165.0
2020-03-26 13:30:00,60.31,60.51,59.92,60.49,574328.0,55.602,55.7864,55.2424,55.7679,574328.0
2020-03-26 13:40:00,60.49,60.72,60.39,60.7,351261.0,55.7679,55.98,55.6757,55.9615,351261.0
2020-03-26 13:50:00,60.71,60.72,60.36,60.4,339199.0,55.9707,55.98,55.6481,55.6849,339199.0
2020-03-26 14:00:00,60.41,60.62,60.19,60.27,348837.0,55.6942,55.8878,55.4913,55.5651,348837.0
2020-03-26 14:10:00,60.26,60.46,60.11,60.38,298325.0,55.5559,55.7403,55.4176,55.6665,298325.0
2020-03-26 14:20:00,60.35,60.6,60.26,60.41,241878.0,55.6388,55.8693,55.5559,55.6942,241878.0
2020-03-26 14:30:00,60.41,61.08,60.4,60.9,415671.0,55.6942,56.3119,55.6849,56.1459,415671.0
2020-03-26 14:40:00,60.9,60.96,60.62,60.73,297319.0,56.1459,56.2012,55.8878,55.9892,297319.0
2020-03-26 14:50:00,60.74,61.02,60.64,60.87,250308.0,55.9984,56.2565,55.9062,56.1183,250308.0
2020-03-26 15:00:00,60.85,60.86,60.5,60.56,393900.0,56.0998,56.109,55.7771,55.8325,393900.0
2020-03-26 15:10:00,60.57,60.66,60.36,60.55,519617.0,55.8417,55.9246,55.6481,55.8232,519617.0
2020-03-26 15:20:00,60.55,60.86,60.49,60.84,603913.0,55.8232,56.109,55.7679,56.0906,603913.0
2020-03-26 15:30:00,60.83,61.12,60.31,60.6,1150798.0,56.0814,56.3487,55.602,55.8693,1150798.0
2020-03-26 15:40:00,60.62,60.83,60.43,60.59,1013727.0,55.8878,56.0814,55.7126,55.8601,1013727.0
2020-03-26 15:50:00,60.56,61.83,60.56,61.46,2021402.0,55.8325,57.0033,55.8325,56.6622,2021402.0
2020-03-27 09:30:00,59.13,59.17,58.64,58.64,517934.0,54.5141,54.551,54.0623,54.0623,517934.0
2020-03-27 09:40:00,58.63,58.67,57.97,58.28,511093.0,54.0531,54.09,53.4446,53.7304,511093.0
2020-03-27 09:50:00,58.3,58.75,58.29,58.67,792953.0,53.7489,54.1637,53.7397,54.09,792953.0
2020-03-27 10:00:00,58.65,58.94,58.39,58.92,483206.0,54.0716,54.3389,53.8319,54.3205,483206.0
2020-03-27 10:10:00,58.93,59.11,58.56,58.67,488524.0,54.3297,54.4956,53.9886,54.09,488524.0
2020-03-27 10:20:00,58.67,58.89,58.48,58.67,299152.0,54.09,54.2928,53.9148,54.09,299152.0
2020-03-27 10:30:00,58.67,58.76,58.41,58.6,320014.0,54.09,54.173,53.8503,54.0255,320014.0
2020-03-27 10:40:00,58.6,58.83,58.42,58.63,424699.0,54.0255,54.2375,53.8595,54.0531,424699.0
2020-03-27 10:50:00,58.63,58.81,58.45,58.62,192151.0,54.0531,54.2191,53.8872,54.0439,192151.0
2020-03-27 11:00:00,58.63,58.93,58.37,58.91,294843.0,54.0531,54.3297,53.8134,54.3113,294843.0
2020-03-27 11:10:00,58.91,59.32,58.74,59.18,368406.0,54.3113,54.6893,54.1545,54.5602,368406.0
2020-03-27 11:20:00,59.16,59.19,58.64,58.78,428705.0,54.5417,54.5694,54.0623,54.1914,428705.0
2020-03-27 11:30:00,58.77,58.96,58.55,58.75,388800.0,54.1822,54.3574,53.9794,54.1637,388800.0
2020-03-27 11:40:00,58.74,58.83,58.44,58.54,425485.0,54.1545,54.2375,53.8779,53.9701,425485.0
2020-03-27 11:50:00,58.54,58.76,58.4,58.46,360159.0,53.9701,54.173,53.8411,53.8964,360159.0
2020-03-27 12:00:00,58.46,58.62,58.41,58.51,547740.0,53.8964,54.0439,53.8503,53.9425,547740.0
2020-03-27 12:10:00,58.51,58.88,58.49,58.84,357660.0,53.9425,54.2836,53.924,54.2467,357660.0
2020-03-27 12:20:00,58.86,58.86,58.58,58.67,282733.0,54.2652,54.2652,54.007,54.09,282733.0
2020-03-27 12:30:00,58.67,59.14,58.6,59.08,355075.0,54.09,54.5233,54.0255,54.468,355075.0
2020-03-27 12:40:00,59.09,59.21,58.93,58.94,284454.0,54.4772,54.5878,54.3297,54.3389,284454.0
2020-03-27 12:50:00,58.93,59.14,58.91,59.13,224200.0,54.3297,54.5233,54.3113,54.5141,224200.0
2020-03-27 13:00:00,59.12,59.27,58.96,59.01,182600.0,54.5049,54.6432,54.3574,54.4035,182600.0
2020-03-27 13:10:00,59.01,59.1,58.76,58.9,150958.0,54.4035,54.4864,54.173,54.302,150958.0
2020-03-27 13:20:00,58.94,59.29,58.86,58.94,333189.0,54.3389,54.6616,54.2652,54.3389,333189.0
2020-03-27 13:30:00,58.95,59.65,58.9,59.65,486242.0,54.3481,54.9935,54.302,54.9935,486242.0
2020-03-27 13:40:00,59.65,59.86,59.4,59.6,486070.0,54.9935,55.1871,54.763,54.9474,486070.0
2020-03-27 13:50:00,59.61,59.64,59.28,59.29,293659.0,54.9566,54.9843,54.6524,54.6616,293659.0
2020-03-27 14:00:00,59.3,59.4,59.1,59.16,430179.0,54.6708,54.763,54.4864,54.5417,430179.0
2020-03-27 14:10:00,59.15,59.44,59.15,59.39,572512.0,54.5325,54.7999,54.5325,54.7538,572512.0
2020-03-27 14:20:00,59.4,59.51,59.23,59.37,348070.0,54.763,54.8644,54.6063,54.7354,348070.0
2020-03-27 14:30:00,59.38,59.59,59.32,59.4,411781.0,54.7446,54.9382,54.6893,54.763,411781.0
2020-03-27 14:40:00,59.41,59.47,59.08,59.16,577415.0,54.7722,54.8275,54.468,54.5417,577415.0
2020-03-27 14:50:00,59.16,59.59,59.02,59.56,548482.0,54.5417,54.9382,54.4127,54.9105,548482.0
2020-03-27 15:00:00,59.56,59.96,59.39,59.91,645291.0,54.9105,55.2793,54.7538,55.2332,645291.0
2020-03-27 15:10:00,59.92,60.22,59.8,60.17,1075504.0,55.2424,55.519,55.1318,55.4729,1075504.0
2020-03-27 15:20:00,60.17,60.68,60.05,60.44,1091809.0,55.4729,55.9431,55.3623,55.7218,1091809.0
2020-03-27 15:30:00,60.43,60.5,59.72,59.77,1182282.0,55.7126,55.7771,55.058,55.1041,1182282.0
2020-03-27 15:40:00,59.76,59.79,59.17,59.23,1683107.0,55.0949,55.1226,54.551,54.6063,1683107.0
2020-03-27 15:50:00,59.23,59.23,58.68,58.92,1768037.0,54.6063,54.6063,54.0992,54.3205,1768037.0
2020-03-30 09:30:00,58.92,59.26,58.07,58.14,666504.0,54.3205,54.6339,53.5368,53.6014,666504.0
2020-03-30 09:40:00,58.14,58.39,57.98,58.36,424817.0,53.6014,53.8319,53.4539,53.8042,424817.0
2020-03-30 09:50:00,58.37,58.66,58.17,58.32,434500.0,53.8134,54.0808,53.629,53.7673,434500.0
2020-03-30 10:00:00,58.31,58.68,58.13,58.48,416409.0,53.7581,54.0992,53.5921,53.9148,416409.0
2020-03-30 10:10:00,58.45,58.85,58.24,58.84,444652.0,53.8872,54.2559,53.6936,54.2467,444652.0
2020-03-30 10:20:00,58.84,58.84,58.53,58.64,393808.0,54.2467,54.2467,53.9609,54.0623,393808.0
2020-03-30 10:30:00,58.64,59.21,58.64,59.1,359644.0,54.0623,54.5878,54.0623,54.4864,359644.0
2020-03-30 10:40:00,59.09,59.2,58.96,59.18,309355.0,54.4772,54.5786,54.3574,54.5602,309355.0
2020-03-30 10:50:00,59.18,59.18,58.6,58.72,284167.0,54.5602,54.5602,54.0255,54.1361,284167.0
2020-03-30 11:00:00,58.71,59.24,58.65,59.1,290130.0,54.1269,54.6155,54.0716,54.4864,290130.0
2020-03-30 11:10:00,59.11,59.47,59.06,59.47,186647.0,54.4956,54.8275,54.4495,54.8275,186647.0
2020-03-30 11:20:00,59.46,59.55,59.21,59.53,327570.0,54.8183,54.9013,54.5878,54.8829,327570.0
2020-03-30 11:30:00,59.53,59.61,59.27,59.31,277094.0,54.8829,54.9566,54.6432,54.68,277094.0
2020-03-30 11:40:00,59.31,59.5,59.29,59.37,229025.0,54.68,54.8552,54.6616,54.7354,229025.0
2020-03-30 11:50:00,59.36,59.5,59.29,59.44,255906.0,54.7261,54.8552,54.6616,54.7999,255906.0
2020-03-30 12:00:00,59.43,59.43,59.12,59.15,245769.0,54.7907,54.7907,54.5049,54.5325,245769.0
2020-03-30 12:10:00,59.16,59.6,59.14,59.58,237821.0,54.5417,54.9474,54.5233,54.929,237821.0
2020-03-30 12:20:00,59.57,59.68,59.36,59.64,236686.0,54.9197,55.0212,54.7261,54.9843,236686.0
2020-03-30 12:30:00,59.65,59.65,59.35,59.53,281146.0,54.9935,54.9935,54.7169,54.8829,281146.0
2020-03-30 12:40:00,59.54,59.55,59.32,59.44,204451.0,54.8921,54.9013,54.6893,54.7999,204451.0
2020-03-30 12:50:00,59.44,59.57,59.41,59.5,222762.0,54.7999,54.9197,54.7722,54.8552,222762.0
2020-03-30 13:00:00,59.49,59.49,59.06,59.12,398604.0,54.846,54.846,54.4495,54.5049,398604.0
2020-03-30 13:10:00,59.11,59.51,59.11,59.45,428569.0,54.4956,54.8644,54.4956,54.8091,428569.0
2020-03-30 13:20:00,59.45,59.52,59.33,59.47,451925.0,54.8091,54.8736,54.6985,54.8275,451925.0
2020-03-30 13:30:00,59.48,59.52,59.34,59.49,190363.0,54.8368,54.8736,54.7077,54.846,190363.0
2020-03-30 13:40:00,59.49,59.53,59.2,59.35,330384.0,54.846,54.8829,54.5786,54.7169,330384.0
2020-03-30 13:50:00,59.35,59.41,59.18,59.24,352950.0,54.7169,54.7722,54.5602,54.6155,352950.0
2020-03-30 14:00:00,59.24,59.27,59.11,59.17,419518.0,54.6155,54.6432,54.4956,54.551,419518.0
2020-03-30 14:10:00,59.17,59.18,58.87,58.98,317027.0,54.551,54.5602,54.2744,54.3758,317027.0
2020-03-30 14:20:00,58.96,59.26,58.82,59.21,287631.0,54.3574,54.6339,54.2283,54.5878,287631.0
2020-03-30 14:30:00,59.22,59.37,59.14,59.34,226676.0,54.5971,54.7354,54.5233,54.7077,226676.0
2020-03-30 14:40:00,59.34,59.52,59.28,59.37,281690.0,54.7077,54.8736,54.6524,54.7354,281690.0
2020-03-30 14:50:00,59.37,59.51,59.25,59.37,459375.0,54.7354,54.8644,54.6247,54.7354,459375.0
2020-03-30 15:00:00,59.38,59.63,59.34,59.62,354081.0,54.7446,54.9751,54.7077,54.9658,354081.0
2020-03-30 15:10:00,59.61,59.8,59.58,59.7,479475.0,54.9566,55.1318,54.929,55.0396,479475.0
2020-03-30 15:20:00,59.7,59.82,59.12,59.31,527297.0,55.0396,55.1502,54.5049,54.68,527297.0
2020-03-30 15:30:00,59.32,59.62,59.23,59.61,583847.0,54.6893,54.9658,54.6063,54.9566,583847.0
2020-03-30 15:40:00,59.61,59.82,59.54,59.65,572007.0,54.9566,55.1502,54.8921,54.9935,572007.0
2020-03-30 15:50:00,59.66,60.04,59.61,59.74,1178793.0,55.0027,55.353,54.9566,55.0765,1178793.0
2020-03-31 09:30:00,59.25,59.75,59.22,59.42,387457.0,54.6247,55.0857,54.5971,54.7814,387457.0
2020-03-31 09:40:00,59.43,59.73,59.13,59.21,399282.0,54.7907,55.0672,54.5141,54.5878,399282.0
2020-03-31 09:50:00,59.21,59.42,59.05,59.19,384244.0,54.5878,54.7814,54.4403,54.5694,384244.0
2020-03-31 10:00:00,59.21,59.56,59.21,59.35,293670.0,54.5878,54.9105,54.5878,54.7169,293670.0
2020-03-31 10:10:00,59.35,59.93,59.35,59.93,270736.0,54.7169,55.2516,54.7169,55.2516,270736.0
2020-03-31 10:20:00,59.93,59.98,59.53,59.67,276119.0,55.2516,55.2977,54.8829,55.0119,276119.0
2020-03-31 10:30:00,59.66,59.82,59.6,59.76,297052.0,55.0027,55.1502,54.9474,55.0949,297052.0
2020-03-31 10:40:00,59.77,59.86,59.55,59.63,245329.0,55.1041,55.1871,54.9013,54.9751,245329.0
2020-03-31 10:50:00,59.6,59.82,59.54,59.68,209515.0,54.9474,55.1502,54.8921,55.0212,209515.0
2020-03-31 11:00:00,59.69,59.84,59.55,59.82,374582.0,55.0304,55.1687,54.9013,55.1502,374582.0
2020-03-31 11:10:00,59.83,60.06,59.82,59.88,172710.0,55.1594,55.3715,55.1502,55.2055,172710.0
2020-03-31 11:20:00,59.88,60.1,59.76,60.09,165327.0,55.2055,55.4084,55.0949,55.3991,165327.0
2020-03-31 11:30:00,60.08,60.25,59.93,59.98,220101.0,55.3899,55.5467,55.2516,55.2977,220101.0
2020-03-31 11:40:00,59.98,60.19,59.98,60.13,203272.0,55.2977,55.4913,55.2977,55.436,203272.0
2020-03-31 11:50:00,60.13,60.21,60.01,60.11,147991.0,55.436,55.5098,55.3254,55.4176,147991.0
2020-03-31 12:00:00,60.1,60.11,59.93,60.07,118992.0,55.4084,55.4176,55.2516,55.3807,118992.0
2020-03-31 12:10:00,60.08,60.08,59.8,59.82,97120.0,55.3899,55.3899,55.1318,55.1502,97120.0
2020-03-31 12:20:00,59.83,59.85,59.38,59.54,157281.0,55.1594,55.1779,54.7446,54.8921,157281.0
2020-03-31 12:30:00,59.54,59.56,59.05,59.12,299958.0,54.8921,54.9105,54.4403,54.5049,299958.0
2020-03-31 12:40:00,59.15,59.54,59.14,59.52,225585.0,54.5325,54.8921,54.5233,54.8736,225585.0
2020-03-31 12:50:00,59.51,59.58,59.32,59.34,417211.0,54.8644,54.929,54.6893,54.7077,417211.0
2020-03-31 13:00:00,59.34,59.49,59.08,59.26,410424.0,54.7077,54.846,54.468,54.6339,410424.0
2020-03-31 13:10:00,59.25,59.32,59.02,59.09,201208.0,54.6247,54.6893,54.4127,54.4772,201208.0
2020-03-31 13:20:00,59.08,59.13,58.84,59.04,286603.0,54.468,54.5141,54.2467,54.4311,286603.0
2020-03-31 13:30:00,59.05,59.29,58.89,59.18,299575.0,54.4403,54.6616,54.2928,54.5602,299575.0
2020-03-31 13:40:00,59.19,59.33,59.18,59.28,164386.0,54.5694,54.6985,54.5602,54.6524,164386.0
2020-03-31 13:50:00,59.27,59.48,59.1,59.47,140104.0,54.6432,54.8368,54.4864,54.8275,140104.0
2020-03-31 14:00:00,59.48,59.49,59.29,59.43,223472.0,54.8368,54.846,54.6616,54.7907,223472.0
2020-03-31 14:10:00,59.43,59.45,59.18,59.29,190768.0,54.7907,54.8091,54.5602,54.6616,190768.0
2020-03-31 14:20:00,59.29,59.49,59.26,59.47,191065.0,54.6616,54.846,54.6339,54.8275,191065.0
2020-03-31 14:30:00,59.47,59.7,59.37,59.66,242905.0,54.8275,55.0396,54.7354,55.0027,242905.0
2020-03-31 14:40:00,59.67,59.72,59.41,59.52,196010.0,55.0119,55.058,54.7722,54.8736,196010.0
2020-03-31 14:50:00,59.53,59.7,59.47,59.53,163025.0,54.8829,55.0396,54.8275,54.8829,163025.0
2020-03-31 15:00:00,59.52,59.69,59.36,59.43,211995.0,54.8736,55.0304,54.7261,54.7907,211995.0
2020-03-31 15:10:00,59.42,59.42,59.05,59.08,383063.0,54.7814,54.7814,54.4403,54.468,383063.0
2020-03-31 15:20:00,59.08,59.12,58.84,58.94,493605.0,54.468,54.5049,54.2467,54.3389,493605.0
2020-03-31 15:30:00,58.94,59.25,58.93,59.19,601920.0,54.3389,54.6247,54.3297,54.5694,601920.0
2020-03-31 15:40:00,59.19,59.3,58.76,58.78,682944.0,54.5694,54.6708,54.173,54.1914,682944.0
2020-03-31 15:50:00,58.79,59.29,58.77,59.05,1458110.0,54.2006,54.6616,54.1822,54.4403,1458110.0
2020-04-01 09:30:00,56.38,56.6,56.03,56.37,598901.0,51.9788,52.1816,51.6561,51.9695,598901.0
2020-04-01 09:40:00,56.39,56.75,56.3,56.58,454788.0,51.988,52.3199,51.905,52.1631,454788.0
2020-04-01 09:50:00,56.57,56.77,56.48,56.55,473931.0,52.1539,52.3383,52.071,52.1355,473931.0
2020-04-01 10:00:00,56.55,56.86,56.3,56.73,445006.0,52.1355,52.4213,51.905,52.3014,445006.0
2020-04-01 10:10:00,56.76,57.06,56.7,56.82,257054.0,52.3291,52.6057,52.2738,52.3844,257054.0
2020-04-01 10:20:00,56.8,56.98,56.68,56.76,295247.0,52.366,52.5319,52.2553,52.3291,295247.0
2020-04-01 10:30:00,56.77,56.97,56.71,56.75,218645.0,52.3383,52.5227,52.283,52.3199,218645.0
2020-04-01 10:40:00,56.75,56.91,56.64,56.87,206112.0,52.3199,52.4674,52.2185,52.4305,206112.0
2020-04-01 10:50:00,56.88,56.88,56.5,56.71,231284.0,52.4397,52.4397,52.0894,52.283,231284.0
2020-04-01 11:00:00,56.7,56.96,56.66,56.87,502151.0,52.2738,52.5135,52.2369,52.4305,502151.0
2020-04-01 11:10:00,56.87,56.97,56.77,56.91,322377.0,52.4305,52.5227,52.3383,52.4674,322377.0
2020-04-01 11:20:00,56.91,56.91,56.48,56.53,255222.0,52.4674,52.4674,52.071,52.1171,255222.0
2020-04-01 11:30:00,56.53,56.68,56.45,56.45,274573.0,52.1171,52.2553,52.0433,52.0433,274573.0
2020-04-01 11:40:00,56.45,56.49,56.27,56.3,332302.0,52.0433,52.0802,51.8773,51.905,332302.0
2020-04-01 11:50:00,56.31,56.46,56.26,56.37,225108.0,51.9142,52.0525,51.8681,51.9695,225108.0
2020-04-01 12:00:00,56.36,56.36,55.99,56.02,285669.0,51.9603,51.9603,51.6192,51.6469,285669.0
2020-04-01 12:10:00,56.02,56.31,56.02,56.05,177801.0,51.6469,51.9142,51.6469,51.6745,177801.0
2020-04-01 12:20:00,56.05,56.2,55.88,55.93,251079.0,51.6745,51.8128,51.5178,51.5639,251079.0
2020-04-01 12:30:00,55.93,56.08,55.76,55.8,282055.0,51.5639,51.7022,51.4072,51.444,282055.0
2020-04-01 12:40:00,55.8,55.86,55.67,55.69,286531.0,51.444,51.4994,51.3242,51.3426,286531.0
2020-04-01 12:50:00,55.69,55.9,55.65,55.73,328624.0,51.3426,51.5362,51.3057,51.3795,328624.0
2020-04-01 13:00:00,55.72,55.95,55.64,55.8,369133.0,51.3703,51.5823,51.2965,51.444,369133.0
2020-04-01 13:10:00,55.8,55.89,55.7,55.81,284874.0,51.444,51.527,51.3518,51.4533,284874.0
2020-04-01 13:20:00,55.8,56.07,55.79,55.95,318962.0,51.444,51.693,51.4348,51.5823,318962.0
2020-04-01 13:30:00,55.94,55.94,55.76,55.87,240434.0,51.5731,51.5731,51.4072,51.5086,240434.0
2020-04-01 13:40:00,55.88,56.22,55.85,56.13,229864.0,51.5178,51.8313,51.4901,51.7483,229864.0
2020-04-01 13:50:00,56.13,56.37,56.04,56.29,183234.0,51.7483,51.9695,51.6653,51.8958,183234.0
2020-04-01 14:00:00,56.28,56.5,56.17,56.36,202586.0,51.8866,52.0894,51.7852,51.9603,202586.0
2020-04-01 14:10:00,56.37,56.42,56.2,56.24,227388.0,51.9695,52.0156,51.8128,51.8497,227388.0
2020-04-01 14:20:00,56.25,56.3,56.09,56.21,287245.0,51.8589,51.905,51.7114,51.822,287245.0
2020-04-01 14:30:00,56.21,56.21,55.96,56.16,415452.0,51.822,51.822,51.5915,51.7759,415452.0
2020-04-01 14:40:00,56.17,56.22,56.0,56.12,280513.0,51.7852,51.8313,51.6284,51.7391,280513.0
2020-04-01 14:50:00,56.12,56.14,55.93,55.93,349425.0,51.7391,51.7575,51.5639,51.5639,349425.0
2020-04-01 15:00:00,55.93,56.11,55.92,55.94,259289.0,51.5639,51.7298,51.5547,51.5731,259289.0
2020-04-01 15:10:00,55.94,56.08,55.87,56.07,262680.0,51.5731,51.7022,51.5086,51.693,262680.0
2020-04-01 15:20:00,56.07,56.07,55.8,55.81,275153.0,51.693,51.693,51.444,51.4533,275153.0
2020-04-01 15:30:00,55.81,55.98,55.58,55.62,488025.0,51.4533,51.61,51.2412,51.2781,488025.0
2020-04-01 15:40:00,55.62,56.13,55.54,56.03,706107.0,51.2781,51.7483,51.2043,51.6561,706107.0
2020-04-01 15:50:00,56.03,56.57,56.01,56.37,1976952.0,51.6561,52.1539,51.6376,51.9695,1976952.0
2020-04-02 09:30:00,55.85,56.75,55.82,56.42,339392.0,51.4901,52.3199,51.4625,52.0156,339392.0
2020-04-02 09:40:00,56.42,56.58,55.74,55.83,502469.0,52.0156,52.1631,51.3887,51.4717,502469.0
2020-04-02 09:50:00,55.82,56.3,55.63,56.23,495612.0,51.4625,51.905,51.2873,51.8405,495612.0
2020-04-02 10:00:00,56.24,56.72,56.11,56.72,459340.0,51.8497,52.2922,51.7298,52.2922,459340.0
2020-04-02 10:10:00,56.72,56.9,56.65,56.84,427274.0,52.2922,52.4582,52.2277,52.4029,427274.0
2020-04-02 10:20:00,56.85,56.99,56.62,56.93,310921.0,52.4121,52.5411,52.2,52.4858,310921.0
2020-04-02 10:30:00,56.92,57.87,56.81,57.78,862332.0,52.4766,53.3524,52.3752,53.2695,862332.0
2020-04-02 10:40:00,57.78,57.79,57.23,57.26,627073.0,53.2695,53.2787,52.7624,52.7901,627073.0
2020-04-02 10:50:00,57.26,57.52,57.12,57.48,448385.0,52.7901,53.0298,52.661,52.9929,448385.0
2020-04-02 11:00:00,57.47,57.56,57.19,57.2,1008716.0,52.9837,53.0666,52.7255,52.7347,1008716.0
2020-04-02 11:10:00,57.2,57.32,57.04,57.17,330818.0,52.7347,52.8454,52.5872,52.7071,330818.0
2020-04-02 11:20:00,57.16,57.17,56.6,56.79,361379.0,52.6979,52.7071,52.1816,52.3568,361379.0
2020-04-02 11:30:00,56.78,57.1,56.72,56.85,385885.0,52.3475,52.6426,52.2922,52.4121,385885.0
2020-04-02 11:40:00,56.84,57.2,56.82,57.2,422285.0,52.4029,52.7347,52.3844,52.7347,422285.0
2020-04-02 11:50:00,57.2,57.24,56.97,57.07,408875.0,52.7347,52.7716,52.5227,52.6149,408875.0
2020-04-02 12:00:00,57.08,57.31,56.98,57.16,234811.0,52.6241,52.8362,52.5319,52.6979,234811.0
2020-04-02 12:10:00,57.16,57.38,57.1,57.22,256640.0,52.6979,52.9007,52.6426,52.7532,256640.0
2020-04-02 12:20:00,57.22,57.31,56.97,56.98,197752.0,52.7532,52.8362,52.5227,52.5319,197752.0
2020-04-02 12:30:00,56.99,57.07,56.89,57.0,248213.0,52.5411,52.6149,52.4489,52.5504,248213.0
2020-04-02 12:40:00,57.0,57.18,56.92,57.18,177267.0,52.5504,52.7163,52.4766,52.7163,177267.0
2020-04-02 12:50:00,57.17,57.24,57.05,57.12,138985.0,52.7071,52.7716,52.5965,52.661,138985.0
2020-04-02 13:00:00,57.14,57.28,56.86,56.86,247815.0,52.6794,52.8085,52.4213,52.4213,247815.0
2020-04-02 13:10:00,56.87,56.9,56.53,56.57,250234.0,52.4305,52.4582,52.1171,52.1539,250234.0
2020-04-02 13:20:00,56.57,56.68,56.33,56.38,333911.0,52.1539,52.2553,51.9327,51.9788,333911.0
2020-04-02 13:30:00,56.38,56.5,56.26,56.46,330732.0,51.9788,52.0894,51.8681,52.0525,330732.0
2020-04-02 13:40:00,56.44,56.65,56.43,56.52,221629.0,52.0341,52.2277,52.0249,52.1078,221629.0
2020-04-02 13:50:00,56.51,56.67,56.31,56.36,192119.0,52.0986,52.2461,51.9142,51.9603,192119.0
2020-04-02 14:00:00,56.37,56.37,56.06,56.06,307615.0,51.9695,51.9695,51.6837,51.6837,307615.0
2020-04-02 14:10:00,56.07,56.36,56.01,56.01,498049.0,51.693,51.9603,51.6376,51.6376,498049.0
2020-04-02 14:20:00,56.0,56.39,55.98,56.35,276012.0,51.6284,51.988,51.61,51.9511,276012.0
2020-04-02 14:30:00,56.35,56.46,56.16,56.36,292268.0,51.9511,52.0525,51.7759,51.9603,292268.0
2020-04-02 14:40:00,56.36,56.39,56.02,56.12,378783.0,51.9603,51.988,51.6469,51.7391,378783.0
2020-04-02 14:50:00,56.11,56.58,56.05,56.57,390042.0,51.7298,52.1631,51.6745,52.1539,390042.0
2020-04-02 15:00:00,56.59,56.68,56.33,56.49,345474.0,52.1724,52.2553,51.9327,52.0802,345474.0
2020-04-02 15:10:00,56.51,56.74,56.36,56.72,398954.0,52.0986,52.3107,51.9603,52.2922,398954.0
2020-04-02 15:20:00,56.71,56.77,56.51,56.63,647989.0,52.283,52.3383,52.0986,52.2092,647989.0
2020-04-02 15:30:00,56.63,56.76,56.33,56.43,847399.0,52.2092,52.3291,51.9327,52.0249,847399.0
2020-04-02 15:40:00,56.45,56.99,56.42,56.71,1183351.0,52.0433,52.5411,52.0156,52.283,1183351.0
2020-04-02 15:50:00,56.72,57.22,56.71,57.13,3509895.0,52.2922,52.7532,52.283,52.6702,3509895.0
2020-04-03 09:30:00,56.94,57.23,56.86,57.22,351164.0,52.495,52.7624,52.4213,52.7532,351164.0
2020-04-03 09:40:00,57.2,57.53,57.16,57.2,562611.0,52.7347,53.039,52.6979,52.7347,562611.0
2020-04-03 09:50:00,57.22,57.45,57.04,57.28,415494.0,52.7532,52.9652,52.5872,52.8085,415494.0
2020-04-03 10:00:00,57.28,57.49,57.16,57.27,284280.0,52.8085,53.0021,52.6979,52.7993,284280.0
2020-04-03 10:10:00,57.27,57.32,56.83,56.88,317409.0,52.7993,52.8454,52.3936,52.4397,317409.0
2020-04-03 10:20:00,56.88,57.04,56.76,56.81,344151.0,52.4397,52.5872,52.3291,52.3752,344151.0
2020-04-03 10:30:00,56.8,56.88,56.32,56.4,251388.0,52.366,52.4397,51.9234,51.9972,251388.0
2020-04-03 10:40:00,56.41,56.61,56.33,56.51,282837.0,52.0064,52.1908,51.9327,52.0986,282837.0
2020-04-03 10:50:00,56.51,56.65,56.39,56.62,272459.0,52.0986,52.2277,51.988,52.2,272459.0
2020-04-03 11:00:00,56.62,56.78,56.45,56.57,336497.0,52.2,52.3475,52.0433,52.1539,336497.0
2020-04-03 11:10:00,56.57,56.59,56.37,56.46,237886.0,52.1539,52.1724,51.9695,52.0525,237886.0
2020-04-03 11:20:00,56.45,56.55,56.3,56.47,229695.0,52.0433,52.1355,51.905,52.0617,229695.0
2020-04-03 11:30:00,56.46,56.63,56.36,56.59,326433.0,52.0525,52.2092,51.9603,52.1724,326433.0
2020-04-03 11:40:00,56.59,56.6,56.16,56.23,187253.0,52.1724,52.1816,51.7759,51.8405,187253.0
2020-04-03 11:50:00,56.23,56.36,56.09,56.3,190002.0,51.8405,51.9603,51.7114,51.905,190002.0
2020-04-03 12:00:00,56.3,56.39,56.11,56.2,175486.0,51.905,51.988,51.7298,51.8128,175486.0
2020-04-03 12:10:00,56.2,56.23,55.91,55.95,253952.0,51.8128,51.8405,51.5455,51.5823,253952.0
2020-04-03 12:20:00,55.96,56.1,55.89,56.03,133660.0,51.5915,51.7206,51.527,51.6561,133660.0
2020-04-03 12:30:00,56.01,56.19,55.97,56.18,251104.0,51.6376,51.8036,51.6008,51.7944,251104.0
2020-04-03 12:40:00,56.19,56.25,55.95,56.0,198724.0,51.8036,51.8589,51.5823,51.6284,198724.0
2020-04-03 12:50:00,56.0,56.18,55.97,56.12,170464.0,51.6284,51.7944,51.6008,51.7391,170464.0
2020-04-03 13:00:00,56.12,56.24,56.02,56.22,190209.0,51.7391,51.8497,51.6469,51.8313,190209.0
2020-04-03 13:10:00,56.21,56.24,56.0,56.12,213646.0,51.822,51.8497,51.6284,51.7391,213646.0
2020-04-03 13:20:00,56.12,56.16,55.86,55.91,218416.0,51.7391,51.7759,51.4994,51.5455,218416.0
2020-04-03 13:30:00,55.91,55.96,55.78,55.86,179399.0,51.5455,51.5915,51.4256,51.4994,179399.0
2020-04-03 13:40:00,55.85,56.06,55.75,56.0,199201.0,51.4901,51.6837,51.3979,51.6284,199201.0
2020-04-03 13:50:00,56.0,56.07,55.86,55.94,543041.0,51.6284,51.693,51.4994,51.5731,543041.0
2020-04-03 14:00:00,55.94,56.09,55.79,55.86,244499.0,51.5731,51.7114,51.4348,51.4994,244499.0
2020-04-03 14:10:00,55.85,55.88,55.72,55.75,236248.0,51.4901,51.5178,51.3703,51.3979,236248.0
2020-04-03 14:20:00,55.74,56.11,55.74,56.07,209003.0,51.3887,51.7298,51.3887,51.693,209003.0
2020-04-03 14:30:00,56.06,56.07,55.83,55.86,551432.0,51.6837,51.693,51.4717,51.4994,551432.0
2020-04-03 14:40:00,55.86,55.94,55.72,55.91,303586.0,51.4994,51.5731,51.3703,51.5455,303586.0
2020-04-03 14:50:00,55.92,56.21,55.91,56.17,344376.0,51.5547,51.822,51.5455,51.7852,344376.0
2020-04-03 15:00:00,56.18,56.29,55.92,55.99,458226.0,51.7944,51.8958,51.5547,51.6192,458226.0
2020-04-03 15:10:00,55.98,56.31,55.93,56.16,238714.0,51.61,51.9142,51.5639,51.7759,238714.0
2020-04-03 15:20:00,56.17,56.2,55.95,56.15,346883.0,51.7852,51.8128,51.5823,51.7667,346883.0
2020-04-03 15:30:00,56.14,56.28,55.93,55.98,473023.0,51.7575,51.8866,51.5639,51.61,473023.0
2020-04-03 15:40:00,55.97,56.33,55.86,56.25,686761.0,51.6008,51.9327,51.4994,51.8589,686761.0
2020-04-03 15:50:00,56.25,56.54,56.12,56.32,2445576.0,51.8589,52.1263,51.7391,51.9234,2445576.0
2020-04-06 09:30:00,58.88,59.33,58.81,59.11,660671.0,54.2836,54.6985,54.2191,54.4956,660671.0
2020-04-06 09:40:00,59.11,59.21,59.01,59.04,618270.0,54.4956,54.5878,54.4035,54.4311,618270.0
2020-04-06 09:50:00,59.04,59.28,58.99,59.2,618426.0,54.4311,54.6524,54.385,54.5786,618426.0
2020-04-06 10:00:00,59.2,59.46,59.18,59.35,428127.0,54.5786,54.8183,54.5602,54.7169,428127.0
2020-04-06 10:10:00,59.34,59.48,59.24,59.48,415826.0,54.7077,54.8368,54.6155,54.8368,415826.0
2020-04-06 10:20:00,59.49,59.6,59.24,59.27,508174.0,54.846,54.9474,54.6155,54.6432,508174.0
2020-04-06 10:30:00,59.28,59.35,59.07,59.28,406545.0,54.6524,54.7169,54.4588,54.6524,406545.0
2020-04-06 10:40:00,59.3,59.31,58.97,58.98,236007.0,54.6708,54.68,54.3666,54.3758,236007.0
2020-04-06 10:50:00,58.98,59.22,58.96,59.16,264816.0,54.3758,54.5971,54.3574,54.5417,264816.0
2020-04-06 11:00:00,59.16,59.28,59.0,59.16,203434.0,54.5417,54.6524,54.3942,54.5417,203434.0
2020-04-06 11:10:00,59.16,59.22,59.08,59.12,166321.0,54.5417,54.5971,54.468,54.5049,166321.0
2020-04-06 11:20:00,59.12,59.33,59.06,59.32,146853.0,54.5049,54.6985,54.4495,54.6893,146853.0
2020-04-06 11:30:00,59.32,59.37,59.22,59.32,178402.0,54.6893,54.7354,54.5971,54.6893,178402.0
2020-04-06 11:40:00,59.32,59.6,59.29,59.54,272851.0,54.6893,54.9474,54.6616,54.8921,272851.0
2020-04-06 11:50:00,59.53,59.6,59.46,59.53,309527.0,54.8829,54.9474,54.8183,54.8829,309527.0
2020-04-06 12:00:00,59.53,59.62,59.48,59.59,245267.0,54.8829,54.9658,54.8368,54.9382,245267.0
2020-04-06 12:10:00,59.6,59.76,59.52,59.75,242020.0,54.9474,55.0949,54.8736,55.0857,242020.0
2020-04-06 12:20:00,59.76,59.88,59.71,59.76,255837.0,55.0949,55.2055,55.0488,55.0949,255837.0
2020-04-06 12:30:00,59.75,59.79,59.64,59.73,184110.0,55.0857,55.1226,54.9843,55.0672,184110.0
2020-04-06 12:40:00,59.73,59.78,59.62,59.65,137922.0,55.0672,55.1133,54.9658,54.9935,137922.0
2020-04-06 12:50:00,59.65,59.8,59.59,59.8,105092.0,54.9935,55.1318,54.9382,55.1318,105092.0
2020-04-06 13:00:00,59.8,59.83,59.7,59.77,115915.0,55.1318,55.1594,55.0396,55.1041,115915.0
2020-04-06 13:10:00,59.76,59.82,59.67,59.71,105769.0,55.0949,55.1502,55.0119,55.0488,105769.0
2020-04-06 13:20:00,59.71,59.75,59.68,59.73,171434.0,55.0488,55.0857,55.0212,55.0672,171434.0
2020-04-06 13:30:00,59.73,59.83,59.62,59.78,132756.0,55.0672,55.1594,54.9658,55.1133,132756.0
2020-04-06 13:40:00,59.78,60.0,59.75,59.96,251425.0,55.1133,55.3162,55.0857,55.2793,251425.0
2020-04-06 13:50:00,59.96,60.0,59.88,59.93,136343.0,55.2793,55.3162,55.2055,55.2516,136343.0
2020-04-06 14:00:00,59.93,59.93,59.59,59.59,197257.0,55.2516,55.2516,54.9382,54.9382,197257.0
2020-04-06 14:10:00,59.59,59.67,59.48,59.58,172483.0,54.9382,55.0119,54.8368,54.929,172483.0
2020-04-06 14:20:00,59.58,59.75,59.57,59.65,155312.0,54.929,55.0857,54.9197,54.9935,155312.0
2020-04-06 14:30:00,59.66,59.78,59.56,59.7,139177.0,55.0027,55.1133,54.9105,55.0396,139177.0
2020-04-06 14:40:00,59.7,59.82,59.62,59.79,135362.0,55.0396,55.1502,54.9658,55.1226,135362.0
2020-04-06 14:50:00,59.79,59.81,59.67,59.76,151289.0,55.1226,55.141,55.0119,55.0949,151289.0
2020-04-06 15:00:00,59.75,59.9,59.6,59.86,244962.0,55.0857,55.224,54.9474,55.1871,244962.0
2020-04-06 15:10:00,59.85,59.87,59.53,59.55,330670.0,55.1779,55.1963,54.8829,54.9013,330670.0
2020-04-06 15:20:00,59.55,59.87,59.53,59.85,324585.0,54.9013,55.1963,54.8829,55.1779,324585.0
2020-04-06 15:30:00,59.84,59.91,59.73,59.85,523616.0,55.1687,55.2332,55.0672,55.1779,523616.0
2020-04-06 15:40:00,59.86,59.98,59.76,59.97,607152.0,55.1871,55.2977,55.0949,55.2885,607152.0
2020-04-06 15:50:00,59.97,60.59,59.97,60.21,2438549.0,55.2885,55.8601,55.2885,55.5098,2438549.0
2020-04-07 09:30:00,62.5,63.08,62.3,62.32,895726.0,57.621,58.1557,57.4366,57.4551,895726.0
2020-04-07 09:40:00,62.31,62.82,62.28,62.71,691196.0,57.4458,57.916,57.4182,57.8146,691196.0
2020-04-07 09:50:00,62.72,63.19,62.66,63.1,618961.0,57.8238,58.2571,57.7685,58.1742,618961.0
2020-04-07 10:00:00,63.11,63.16,62.52,62.52,510384.0,58.1834,58.2295,57.6394,57.6394,510384.0
2020-04-07 10:10:00,62.52,62.68,61.92,62.16,839082.0,57.6394,57.787,57.0863,57.3076,839082.0
2020-04-07 10:20:00,62.16,62.22,61.73,61.75,543327.0,57.3076,57.3629,56.9111,56.9296,543327.0
2020-04-07 10:30:00,61.75,62.19,61.71,62.04,383337.0,56.9296,57.3352,56.8927,57.1969,383337.0
2020-04-07 10:40:00,62.06,62.09,61.27,61.3,455397.0,57.2154,57.243,56.487,56.5147,455397.0
2020-04-07 10:50:00,61.3,61.72,61.16,61.56,358319.0,56.5147,56.9019,56.3856,56.7544,358319.0
2020-04-07 11:00:00,61.54,61.91,61.37,61.84,441363.0,56.736,57.0771,56.5792,57.0125,441363.0
2020-04-07 11:10:00,61.84,62.12,61.72,61.93,346043.0,57.0125,57.2707,56.9019,57.0955,346043.0
2020-04-07 11:20:00,61.9,62.01,61.66,61.94,283355.0,57.0678,57.1693,56.8466,57.1047,283355.0
2020-04-07 11:30:00,61.93,62.3,61.92,62.3,366872.0,57.0955,57.4366,57.0863,57.4366,366872.0
2020-04-07 11:40:00,62.3,62.43,62.18,62.23,265954.0,57.4366,57.5565,57.326,57.3721,265954.0
2020-04-07 11:50:00,62.24,62.25,61.99,62.07,313980.0,57.3813,57.3905,57.1508,57.2246,313980.0
2020-04-07 12:00:00,62.08,62.47,62.06,62.46,255154.0,57.2338,57.5934,57.2154,57.5841,255154.0
2020-04-07 12:10:00,62.45,62.69,62.33,62.64,217117.0,57.5749,57.7962,57.4643,57.7501,217117.0
2020-04-07 12:20:00,62.64,62.67,62.28,62.46,231764.0,57.7501,57.7777,57.4182,57.5841,231764.0
2020-04-07 12:30:00,62.46,62.52,62.26,62.36,223748.0,57.5841,57.6394,57.3997,57.4919,223748.0
2020-04-07 12:40:00,62.34,62.52,62.29,62.43,163033.0,57.4735,57.6394,57.4274,57.5565,163033.0
2020-04-07 12:50:00,62.43,62.46,62.24,62.3,204518.0,57.5565,57.5841,57.3813,57.4366,204518.0
2020-04-07 13:00:00,62.32,62.38,62.13,62.19,232431.0,57.4551,57.5104,57.2799,57.3352,232431.0
2020-04-07 13:10:00,62.19,62.23,61.93,62.0,207282.0,57.3352,57.3721,57.0955,57.16,207282.0
2020-04-07 13:20:00,62.0,62.06,61.89,62.05,302976.0,57.16,57.2154,57.0586,57.2061,302976.0
2020-04-07 13:30:00,62.06,62.09,61.87,61.88,421164.0,57.2154,57.243,57.0402,57.0494,421164.0
2020-04-07 13:40:00,61.88,62.01,61.79,61.8,343021.0,57.0494,57.1693,56.9664,56.9757,343021.0
2020-04-07 13:50:00,61.8,61.8,61.62,61.64,275062.0,56.9757,56.9757,56.8097,56.8281,275062.0
2020-04-07 14:00:00,61.64,61.67,61.25,61.4,320793.0,56.8281,56.8558,56.4686,56.6069,320793.0
2020-04-07 14:10:00,61.4,61.52,61.12,61.14,218213.0,56.6069,56.7175,56.3487,56.3672,218213.0
2020-04-07 14:20:00,61.16,61.61,61.12,61.36,332594.0,56.3856,56.8005,56.3487,56.57,332594.0
2020-04-07 14:30:00,61.35,61.48,61.09,61.1,490861.0,56.5608,56.6806,56.3211,56.3303,490861.0
2020-04-07 14:40:00,61.09,61.12,60.71,60.71,486819.0,56.3211,56.3487,55.9707,55.9707,486819.0
2020-04-07 14:50:00,60.7,60.72,60.37,60.5,250015.0,55.9615,55.98,55.6573,55.7771,250015.0
2020-04-07 15:00:00,60.51,60.98,60.48,60.95,380618.0,55.7864,56.2197,55.7587,56.192,380618.0
2020-04-07 15:10:00,60.96,61.08,60.5,60.5,337988.0,56.2012,56.3119,55.7771,55.7771,337988.0
2020-04-07 15:20:00,60.51,60.58,60.17,60.24,527190.0,55.7864,55.8509,55.4729,55.5374,527190.0
2020-04-07 15:30:00,60.25,60.73,60.11,60.69,746568.0,55.5467,55.9892,55.4176,55.9523,746568.0
2020-04-07 15:40:00,60.7,61.18,60.64,61.15,597719.0,55.9615,56.4041,55.9062,56.3764,597719.0
2020-04-07 15:50:00,61.22,61.22,60.06,60.1,1382515.0,56.4409,56.4409,55.3715,55.4084,1382515.0
2020-04-08 09:30:00,60.93,61.13,60.54,60.79,381509.0,56.1736,56.358,55.814,56.0445,381509.0
2020-04-08 09:40:00,60.81,61.12,60.7,60.7,670802.0,56.0629,56.3487,55.9615,55.9615,670802.0
2020-04-08 09:50:00,60.71,60.96,60.6,60.65,411451.0,55.9707,56.2012,55.8693,55.9154,411451.0
2020-04-08 10:00:00,60.65,60.8,60.43,60.54,250156.0,55.9154,56.0537,55.7126,55.814,250156.0
2020-04-08 10:10:00,60.54,60.89,60.54,60.88,192974.0,55.814,56.1367,55.814,56.1275,192974.0
2020-04-08 10:20:00,60.89,61.04,60.74,61.03,170360.0,56.1367,56.275,55.9984,56.2658,170360.0
2020-04-08 10:30:00,61.04,61.18,60.92,61.0,202797.0,56.275,56.4041,56.1644,56.2381,202797.0
2020-04-08 10:40:00,60.99,61.1,60.77,61.08,235496.0,56.2289,56.3303,56.0261,56.3119,235496.0
2020-04-08 10:50:00,61.08,61.37,61.07,61.34,272699.0,56.3119,56.5792,56.3026,56.5516,272699.0
2020-04-08 11:00:00,61.34,61.41,61.23,61.3,212863.0,56.5516,56.6161,56.4502,56.5147,212863.0
2020-04-08 11:10:00,61.31,61.65,61.31,61.6,337701.0,56.5239,56.8374,56.5239,56.7913,337701.0
2020-04-08 11:20:00,61.61,61.84,61.6,61.77,242365.0,56.8005,57.0125,56.7913,56.948,242365.0
2020-04-08 11:30:00,61.77,62.05,61.69,62.04,230046.0,56.948,57.2061,56.8742,57.1969,230046.0
2020-04-08 11:40:00,62.04,62.09,61.9,62.01,307988.0,57.1969,57.243,57.0678,57.1693,307988.0
2020-04-08 11:50:00,62.01,62.02,61.79,61.82,241236.0,57.1693,57.1785,56.9664,56.9941,241236.0
2020-04-08 12:00:00,61.83,61.86,61.64,61.68,170327.0,57.0033,57.031,56.8281,56.865,170327.0
2020-04-08 12:10:00,61.69,61.95,61.59,61.93,254824.0,56.8742,57.1139,56.782,57.0955,254824.0
2020-04-08 12:20:00,61.92,61.99,61.8,61.85,112216.0,57.0863,57.1508,56.9757,57.0218,112216.0
2020-04-08 12:30:00,61.84,62.09,61.79,62.07,223337.0,57.0125,57.243,56.9664,57.2246,223337.0
2020-04-08 12:40:00,62.07,62.17,61.98,62.07,197150.0,57.2246,57.3168,57.1416,57.2246,197150.0
2020-04-08 12:50:00,62.07,62.11,61.91,61.97,222360.0,57.2246,57.2615,57.0771,57.1324,222360.0
2020-04-08 13:00:00,61.99,62.08,61.89,61.95,222876.0,57.1508,57.2338,57.0586,57.1139,222876.0
2020-04-08 13:10:00,61.96,62.13,61.85,62.11,129203.0,57.1232,57.2799,57.0218,57.2615,129203.0
2020-04-08 13:20:00,62.1,62.19,62.0,62.04,86118.0,57.2522,57.3352,57.16,57.1969,86118.0
2020-04-08 13:30:00,62.05,62.09,61.69,61.73,258938.0,57.2061,57.243,56.8742,56.9111,258938.0
2020-04-08 13:40:00,61.73,61.84,61.67,61.74,160127.0,56.9111,57.0125,56.8558,56.9203,160127.0
2020-04-08 13:50:00,61.75,61.86,61.62,61.67,305827.0,56.9296,57.031,56.8097,56.8558,305827.0
2020-04-08 14:00:00,61.67,61.98,61.66,61.97,450078.0,56.8558,57.1416,56.8466,57.1324,450078.0
2020-04-08 14:10:00,61.97,62.06,61.91,62.03,253877.0,57.1324,57.2154,57.0771,57.1877,253877.0
2020-04-08 14:20:00,62.04,62.27,61.93,62.23,197052.0,57.1969,57.409,57.0955,57.3721,197052.0
2020-04-08 14:30:00,62.23,62.34,62.2,62.26,222277.0,57.3721,57.4735,57.3444,57.3997,222277.0
2020-04-08 14:40:00,62.26,62.38,62.1,62.15,171547.0,57.3997,57.5104,57.2522,57.2983,171547.0
2020-04-08 14:50:00,62.16,62.38,62.16,62.37,175220.0,57.3076,57.5104,57.3076,57.5012,175220.0
2020-04-08 15:00:00,62.36,62.5,62.28,62.46,237585.0,57.4919,57.621,57.4182,57.5841,237585.0
2020-04-08 15:10:00,62.45,62.46,62.23,62.32,144588.0,57.5749,57.5841,57.3721,57.4551,144588.0
2020-04-08 15:20:00,62.32,62.38,62.12,62.28,256945.0,57.4551,57.5104,57.2707,57.4182,256945.0
2020-04-08 15:30:00,62.29,62.52,62.03,62.15,458662.0,57.4274,57.6394,57.1877,57.2983,458662.0
2020-04-08 15:40:00,62.14,62.27,61.92,62.25,459897.0,57.2891,57.409,57.0863,57.3905,459897.0
2020-04-08 15:50:00,62.26,62.61,62.19,62.27,1042759.0,57.3997,57.7224,57.3352,57.409,1042759.0
2020-04-09 09:30:00,63.46,63.7,63.13,63.56,461184.0,58.5061,58.7273,58.2018,58.5983,461184.0
2020-04-09 09:40:00,63.56,63.96,63.53,63.83,594347.0,58.5983,58.967,58.5706,58.8472,594347.0
2020-04-09 09:50:00,63.83,64.11,63.76,64.09,555612.0,58.8472,59.1053,58.7826,59.0869,555612.0
2020-04-09 10:00:00,64.09,64.18,63.79,63.82,528571.0,59.0869,59.1699,58.8103,58.838,528571.0
2020-04-09 10:10:00,63.82,64.22,63.81,63.83,450199.0,58.838,59.2067,58.8287,58.8472,450199.0
2020-04-09 10:20:00,63.83,64.17,63.53,64.12,428554.0,58.8472,59.1606,58.5706,59.1145,428554.0
2020-04-09 10:30:00,64.12,64.33,63.87,64.29,324827.0,59.1145,59.3082,58.8841,59.2713,324827.0
2020-04-09 10:40:00,64.3,64.31,63.99,64.07,324427.0,59.2805,59.2897,58.9947,59.0685,324427.0
2020-04-09 10:50:00,64.06,64.19,63.9,64.05,311608.0,59.0592,59.1791,58.9117,59.05,311608.0
2020-04-09 11:00:00,64.05,64.06,63.52,63.78,312967.0,59.05,59.0592,58.5614,58.8011,312967.0
2020-04-09 11:10:00,63.78,63.84,63.52,63.61,264732.0,58.8011,58.8564,58.5614,58.6444,264732.0
2020-04-09 11:20:00,63.62,63.79,63.48,63.76,255310.0,58.6536,58.8103,58.5245,58.7826,255310.0
2020-04-09 11:30:00,63.75,63.81,63.57,63.75,297294.0,58.7734,58.8287,58.6075,58.7734,297294.0
2020-04-09 11:40:00,63.75,63.84,63.64,63.83,221897.0,58.7734,58.8564,58.672,58.8472,221897.0
2020-04-09 11:50:00,63.81,63.87,63.62,63.82,271281.0,58.8287,58.8841,58.6536,58.838,271281.0
2020-04-09 12:00:00,63.82,63.98,63.73,63.98,168645.0,58.838,58.9855,58.755,58.9855,168645.0
2020-04-09 12:10:00,63.99,64.05,63.82,64.02,164483.0,58.9947,59.05,58.838,59.0224,164483.0
2020-04-09 12:20:00,64.02,64.06,63.77,63.78,200986.0,59.0224,59.0592,58.7919,58.8011,200986.0
2020-04-09 12:30:00,63.8,63.95,63.79,63.94,215577.0,58.8195,58.9578,58.8103,58.9486,215577.0
2020-04-09 12:40:00,63.93,64.0,63.82,63.93,271738.0,58.9394,59.0039,58.838,58.9394,271738.0
2020-04-09 12:50:00,63.93,64.14,63.88,64.03,189066.0,58.9394,59.133,58.8933,59.0316,189066.0
2020-04-09 13:00:00,64.05,64.12,64.0,64.1,136329.0,59.05,59.1145,59.0039,59.0961,136329.0
2020-04-09 13:10:00,64.09,64.1,63.91,64.05,94877.0,59.0869,59.0961,58.9209,59.05,94877.0
2020-04-09 13:20:00,64.05,64.08,63.92,64.07,128137.0,59.05,59.0777,58.9302,59.0685,128137.0
2020-04-09 13:30:00,64.09,64.16,63.76,63.81,253873.0,59.0869,59.1514,58.7826,58.8287,253873.0
2020-04-09 13:40:00,63.81,63.93,63.7,63.73,139630.0,58.8287,58.9394,58.7273,58.755,139630.0
2020-04-09 13:50:00,63.7,63.88,63.61,63.85,169922.0,58.7273,58.8933,58.6444,58.8656,169922.0
2020-04-09 14:00:00,63.85,63.9,63.35,63.44,227266.0,58.8656,58.9117,58.4047,58.4876,227266.0
2020-04-09 14:10:00,63.43,63.54,63.16,63.21,229408.0,58.4784,58.5798,58.2295,58.2756,229408.0
2020-04-09 14:20:00,63.21,63.42,63.09,63.18,286202.0,58.2756,58.4692,58.165,58.2479,286202.0
2020-04-09 14:30:00,63.18,63.39,63.15,63.29,406248.0,58.2479,58.4415,58.2203,58.3493,406248.0
2020-04-09 14:40:00,63.31,63.34,62.93,62.97,327962.0,58.3678,58.3954,58.0174,58.0543,327962.0
2020-04-09 14:50:00,62.99,63.02,62.65,62.95,445090.0,58.0728,58.1004,57.7593,58.0359,445090.0
2020-04-09 15:00:00,62.96,63.12,62.8,63.1,336243.0,58.0451,58.1926,57.8976,58.1742,336243.0
2020-04-09 15:10:00,63.1,63.22,63.02,63.09,281152.0,58.1742,58.2848,58.1004,58.165,281152.0
2020-04-09 15:20:00,63.11,63.28,63.01,63.28,342386.0,58.1834,58.3401,58.0912,58.3401,342386.0
2020-04-09 15:30:00,63.29,63.38,63.13,63.3,314014.0,58.3493,58.4323,58.2018,58.3586,314014.0
2020-04-09 15:40:00,63.3,63.42,63.04,63.06,351683.0,58.3586,58.4692,58.1189,58.1373,351683.0
2020-04-09 15:50:00,63.06,63.4,62.95,63.16,1307279.0,58.1373,58.4508,58.0359,58.2295,1307279.0
2020-04-13 09:30:00,62.82,62.86,62.11,62.48,617904.0,57.916,57.9529,57.2615,57.6026,617904.0
2020-04-13 09:40:00,62.47,62.52,61.76,61.93,445575.0,57.5934,57.6394,56.9388,57.0955,445575.0
2020-04-13 09:50:00,61.93,62.17,61.73,61.79,332846.0,57.0955,57.3168,56.9111,56.9664,332846.0
2020-04-13 10:00:00,61.79,62.16,61.75,61.93,316792.0,56.9664,57.3076,56.9296,57.0955,316792.0
2020-04-13 10:10:00,61.93,61.98,61.45,61.5,324232.0,57.0955,57.1416,56.653,56.6991,324232.0
2020-04-13 10:20:00,61.51,61.6,61.3,61.52,377712.0,56.7083,56.7913,56.5147,56.7175,377712.0
2020-04-13 10:30:00,61.51,61.55,61.23,61.28,406946.0,56.7083,56.7452,56.4502,56.4962,406946.0
2020-04-13 10:40:00,61.27,61.32,61.12,61.12,400596.0,56.487,56.5331,56.3487,56.3487,400596.0
2020-04-13 10:50:00,61.12,61.18,60.95,61.13,321724.0,56.3487,56.4041,56.192,56.358,321724.0
2020-04-13 11:00:00,61.12,61.12,60.79,60.84,280777.0,56.3487,56.3487,56.0445,56.0906,280777.0
2020-04-13 11:10:00,60.85,61.11,60.85,61.08,319323.0,56.0998,56.3395,56.0998,56.3119,319323.0
2020-04-13 11:20:00,61.08,61.31,60.99,61.28,218168.0,56.3119,56.5239,56.2289,56.4962,218168.0
2020-04-13 11:30:00,61.28,61.29,61.04,61.07,110210.0,56.4962,56.5055,56.275,56.3026,110210.0
2020-04-13 11:40:00,61.08,61.2,60.93,61.18,181877.0,56.3119,56.4225,56.1736,56.4041,181877.0
2020-04-13 11:50:00,61.16,61.3,61.1,61.13,190033.0,56.3856,56.5147,56.3303,56.358,190033.0
2020-04-13 12:00:00,61.12,61.44,61.07,61.41,183845.0,56.3487,56.6438,56.3026,56.6161,183845.0
2020-04-13 12:10:00,61.42,61.66,61.41,61.64,139376.0,56.6253,56.8466,56.6161,56.8281,139376.0
2020-04-13 12:20:00,61.65,61.67,61.41,61.42,106599.0,56.8374,56.8558,56.6161,56.6253,106599.0
2020-04-13 12:30:00,61.41,61.41,61.18,61.23,241797.0,56.6161,56.6161,56.4041,56.4502,241797.0
2020-04-13 12:40:00,61.24,61.4,61.22,61.35,280679.0,56.4594,56.6069,56.4409,56.5608,280679.0
2020-04-13 12:50:00,61.34,61.34,61.05,61.14,137344.0,56.5516,56.5516,56.2842,56.3672,137344.0
2020-04-13 13:00:00,61.13,61.16,60.98,61.15,111598.0,56.358,56.3856,56.2197,56.3764,111598.0
2020-04-13 13:10:00,61.15,61.16,60.91,61.0,245950.0,56.3764,56.3856,56.1551,56.2381,245950.0
2020-04-13 13:20:00,61.01,61.01,60.88,60.99,93191.0,56.2473,56.2473,56.1275,56.2289,93191.0
2020-04-13 13:30:00,60.98,61.29,60.94,61.25,158820.0,56.2197,56.5055,56.1828,56.4686,158820.0
2020-04-13 13:40:00,61.25,61.35,61.23,61.26,103613.0,56.4686,56.5608,56.4502,56.4778,103613.0
2020-04-13 13:50:00,61.26,61.47,61.25,61.36,99283.0,56.4778,56.6714,56.4686,56.57,99283.0
2020-04-13 14:00:00,61.36,61.55,61.29,61.39,136726.0,56.57,56.7452,56.5055,56.5977,136726.0
2020-04-13 14:10:00,61.39,61.41,61.13,61.3,130623.0,56.5977,56.6161,56.358,56.5147,130623.0
2020-04-13 14:20:00,61.3,61.3,61.08,61.22,110392.0,56.5147,56.5147,56.3119,56.4409,110392.0
2020-04-13 14:30:00,61.22,61.32,61.15,61.2,119404.0,56.4409,56.5331,56.3764,56.4225,119404.0
2020-04-13 14:40:00,61.19,61.36,61.09,61.26,106499.0,56.4133,56.57,56.3211,56.4778,106499.0
2020-04-13 14:50:00,61.27,61.32,61.18,61.25,85150.0,56.487,56.5331,56.4041,56.4686,85150.0
2020-04-13 15:00:00,61.24,61.26,61.03,61.07,114305.0,56.4594,56.4778,56.2658,56.3026,114305.0
2020-04-13 15:10:00,61.07,61.46,61.03,61.45,364628.0,56.3026,56.6622,56.2658,56.653,364628.0
2020-04-13 15:20:00,61.46,61.55,61.29,61.42,198325.0,56.6622,56.7452,56.5055,56.6253,198325.0
2020-04-13 15:30:00,61.42,61.61,61.35,61.52,355872.0,56.6253,56.8005,56.5608,56.7175,355872.0
2020-04-13 15:40:00,61.52,61.63,61.43,61.61,480480.0,56.7175,56.8189,56.6345,56.8005,480480.0
2020-04-13 15:50:00,61.62,61.63,61.24,61.42,1072602.0,56.8097,56.8189,56.4594,56.6253,1072602.0
2020-04-14 09:30:00,62.72,63.03,62.45,62.91,462180.0,57.8238,58.1096,57.5749,57.999,462180.0
2020-04-14 09:40:00,62.9,63.02,62.74,63.02,453722.0,57.9898,58.1004,57.8423,58.1004,453722.0
2020-04-14 09:50:00,63.03,63.03,62.88,63.03,208672.0,58.1096,58.1096,57.9713,58.1096,208672.0
2020-04-14 10:00:00,63.04,63.05,62.84,62.91,124420.0,58.1189,58.1281,57.9345,57.999,124420.0
2020-04-14 10:10:00,62.92,63.17,62.88,63.17,247988.0,58.0082,58.2387,57.9713,58.2387,247988.0
2020-04-14 10:20:00,63.17,63.18,62.89,62.95,237069.0,58.2387,58.2479,57.9806,58.0359,237069.0
2020-04-14 10:30:00,62.95,62.95,62.62,62.63,259851.0,58.0359,58.0359,57.7316,57.7409,259851.0
2020-04-14 10:40:00,62.64,62.85,62.59,62.68,167702.0,57.7501,57.9437,57.704,57.787,167702.0
2020-04-14 10:50:00,62.68,62.72,62.35,62.36,178678.0,57.787,57.8238,57.4827,57.4919,178678.0
2020-04-14 11:00:00,62.37,62.52,61.97,62.09,184725.0,57.5012,57.6394,57.1324,57.243,184725.0
2020-04-14 11:10:00,62.08,62.16,61.93,61.94,221928.0,57.2338,57.3076,57.0955,57.1047,221928.0
2020-04-14 11:20:00,61.93,62.23,61.92,62.05,153959.0,57.0955,57.3721,57.0863,57.2061,153959.0
2020-04-14 11:30:00,62.04,62.26,62.03,62.18,168960.0,57.1969,57.3997,57.1877,57.326,168960.0
2020-04-14 11:40:00,62.18,62.25,62.08,62.19,369911.0,57.326,57.3905,57.2338,57.3352,369911.0
2020-04-14 11:50:00,62.2,62.27,62.07,62.12,120148.0,57.3444,57.409,57.2246,57.2707,120148.0
2020-04-14 12:00:00,62.14,62.59,62.14,62.57,227277.0,57.2891,57.704,57.2891,57.6855,227277.0
2020-04-14 12:10:00,62.58,62.66,62.47,62.59,192250.0,57.6948,57.7685,57.5934,57.704,192250.0
2020-04-14 12:20:00,62.6,62.63,62.49,62.56,164988.0,57.7132,57.7409,57.6118,57.6763,164988.0
2020-04-14 12:30:00,62.57,62.62,62.5,62.5,110369.0,57.6855,57.7316,57.621,57.621,110369.0
2020-04-14 12:40:00,62.5,62.58,62.43,62.47,89768.0,57.621,57.6948,57.5565,57.5934,89768.0
2020-04-14 12:50:00,62.47,62.61,62.45,62.53,83128.0,57.5934,57.7224,57.5749,57.6487,83128.0
2020-04-14 13:00:00,62.54,62.57,62.39,62.43,59105.0,57.6579,57.6855,57.5196,57.5565,59105.0
2020-04-14 13:10:00,62.42,62.47,62.36,62.36,72217.0,57.5473,57.5934,57.4919,57.4919,72217.0
2020-04-14 13:20:00,62.37,62.49,62.34,62.45,95344.0,57.5012,57.6118,57.4735,57.5749,95344.0
2020-04-14 13:30:00,62.46,62.59,62.46,62.53,76511.0,57.5841,57.704,57.5841,57.6487,76511.0
2020-04-14 13:40:00,62.53,62.6,62.47,62.55,62662.0,57.6487,57.7132,57.5934,57.6671,62662.0
2020-04-14 13:50:00,62.55,62.75,62.54,62.7,1525799.0,57.6671,57.8515,57.6579,57.8054,1525799.0
2020-04-14 14:00:00,62.71,62.71,62.57,62.6,81044.0,57.8146,57.8146,57.6855,57.7132,81044.0
2020-04-14 14:10:00,62.62,62.79,62.61,62.78,121683.0,57.7316,57.8884,57.7224,57.8792,121683.0
2020-04-14 14:20:00,62.79,62.84,62.62,62.64,127861.0,57.8884,57.9345,57.7316,57.7501,127861.0
2020-04-14 14:30:00,62.64,62.68,62.56,62.63,142324.0,57.7501,57.787,57.6763,57.7409,142324.0
2020-04-14 14:40:00,62.63,62.68,62.57,62.6,69648.0,57.7409,57.787,57.6855,57.7132,69648.0
2020-04-14 14:50:00,62.6,62.69,62.59,62.63,84596.0,57.7132,57.7962,57.704,57.7409,84596.0
2020-04-14 15:00:00,62.63,62.63,62.44,62.45,110961.0,57.7409,57.7409,57.5657,57.5749,110961.0
2020-04-14 15:10:00,62.45,62.47,62.29,62.39,237643.0,57.5749,57.5934,57.4274,57.5196,237643.0
2020-04-14 15:20:00,62.38,62.46,62.27,62.46,182567.0,57.5104,57.5841,57.409,57.5841,182567.0
2020-04-14 15:30:00,62.45,62.6,62.44,62.58,189508.0,57.5749,57.7132,57.5657,57.6948,189508.0
2020-04-14 15:40:00,62.58,62.72,62.56,62.72,429610.0,57.6948,57.8238,57.6763,57.8238,429610.0
2020-04-14 15:50:00,62.73,62.84,62.51,62.55,2023209.0,57.8331,57.9345,57.6302,57.6671,2023209.0
2020-04-15 09:30:00,61.17,61.29,60.89,61.1,574119.0,56.3948,56.5055,56.1367,56.3303,574119.0
2020-04-15 09:40:00,61.09,61.11,60.58,60.66,478205.0,56.3211,56.3395,55.8509,55.9246,478205.0
2020-04-15 09:50:00,60.66,60.77,60.45,60.71,239138.0,55.9246,56.0261,55.731,55.9707,239138.0
2020-04-15 10:00:00,60.71,60.73,60.37,60.63,263153.0,55.9707,55.9892,55.6573,55.897,263153.0
2020-04-15 10:10:00,60.62,60.74,60.19,60.19,189170.0,55.8878,55.9984,55.4913,55.4913,189170.0
2020-04-15 10:20:00,60.19,60.34,60.13,60.21,315607.0,55.4913,55.6296,55.436,55.5098,315607.0
2020-04-15 10:30:00,60.2,60.28,60.01,60.07,310263.0,55.5006,55.5743,55.3254,55.3807,310263.0
2020-04-15 10:40:00,60.09,60.26,60.05,60.2,301220.0,55.3991,55.5559,55.3623,55.5006,301220.0
2020-04-15 10:50:00,60.19,60.19,60.05,60.1,319662.0,55.4913,55.4913,55.3623,55.4084,319662.0
2020-04-15 11:00:00,60.09,60.12,59.87,59.95,182477.0,55.3991,55.4268,55.1963,55.2701,182477.0
2020-04-15 11:10:00,59.96,60.04,59.83,59.9,186202.0,55.2793,55.353,55.1594,55.224,186202.0
2020-04-15 11:20:00,59.89,60.05,59.79,60.02,236888.0,55.2148,55.3623,55.1226,55.3346,236888.0
2020-04-15 11:30:00,60.02,60.21,59.92,59.96,280884.0,55.3346,55.5098,55.2424,55.2793,280884.0
2020-04-15 11:40:00,59.96,59.97,59.79,59.81,149251.0,55.2793,55.2885,55.1226,55.141,149251.0
2020-04-15 11:50:00,59.82,60.03,59.82,59.95,153841.0,55.1502,55.3438,55.1502,55.2701,153841.0
2020-04-15 12:00:00,59.94,60.1,59.92,59.93,408322.0,55.2609,55.4084,55.2424,55.2516,408322.0
2020-04-15 12:10:00,59.94,60.05,59.88,60.01,134727.0,55.2609,55.3623,55.2055,55.3254,134727.0
2020-04-15 12:20:00,60.01,60.21,60.01,60.2,137942.0,55.3254,55.5098,55.3254,55.5006,137942.0
2020-04-15 12:30:00,60.19,60.33,60.17,60.27,121158.0,55.4913,55.6204,55.4729,55.5651,121158.0
2020-04-15 12:40:00,60.27,60.44,60.23,60.37,230934.0,55.5651,55.7218,55.5282,55.6573,230934.0
2020-04-15 12:50:00,60.37,60.49,60.34,60.4,144403.0,55.6573,55.7679,55.6296,55.6849,144403.0
2020-04-15 13:00:00,60.38,60.63,60.36,60.62,99509.0,55.6665,55.897,55.6481,55.8878,99509.0
2020-04-15 13:10:00,60.61,60.86,60.59,60.81,101314.0,55.8786,56.109,55.8601,56.0629,101314.0
2020-04-15 13:20:00,60.81,60.81,60.5,60.55,299025.0,56.0629,56.0629,55.7771,55.8232,299025.0
2020-04-15 13:30:00,60.55,60.56,60.4,60.41,153258.0,55.8232,55.8325,55.6849,55.6942,153258.0
2020-04-15 13:40:00,60.4,60.51,60.34,60.46,156847.0,55.6849,55.7864,55.6296,55.7403,156847.0
2020-04-15 13:50:00,60.47,60.52,60.34,60.45,128869.0,55.7495,55.7956,55.6296,55.731,128869.0
2020-04-15 14:00:00,60.46,60.72,60.46,60.58,127653.0,55.7403,55.98,55.7403,55.8509,127653.0
2020-04-15 14:10:00,60.58,60.76,60.56,60.73,276745.0,55.8509,56.0168,55.8325,55.9892,276745.0
2020-04-15 14:20:00,60.74,60.88,60.7,60.88,296649.0,55.9984,56.1275,55.9615,56.1275,296649.0
2020-04-15 14:30:00,60.89,61.05,60.8,61.03,461432.0,56.1367,56.2842,56.0537,56.2658,461432.0
2020-04-15 14:40:00,61.01,61.01,60.87,60.9,405014.0,56.2473,56.2473,56.1183,56.1459,405014.0
2020-04-15 14:50:00,60.92,60.94,60.75,60.94,132558.0,56.1644,56.1828,56.0076,56.1828,132558.0
2020-04-15 15:00:00,60.94,60.98,60.72,60.76,199057.0,56.1828,56.2197,55.98,56.0168,199057.0
2020-04-15 15:10:00,60.75,60.84,60.7,60.81,314537.0,56.0076,56.0906,55.9615,56.0629,314537.0
2020-04-15 15:20:00,60.81,60.85,60.55,60.65,192777.0,56.0629,56.0998,55.8232,55.9154,192777.0
2020-04-15 15:30:00,60.65,60.71,60.53,60.65,288966.0,55.9154,55.9707,55.8048,55.9154,288966.0
2020-04-15 15:40:00,60.66,60.75,60.52,60.66,355009.0,55.9246,56.0076,55.7956,55.9246,355009.0
2020-04-15 15:50:00,60.67,60.83,60.53,60.81,1145247.0,55.9339,56.0814,55.8048,56.0629,1145247.0
2020-04-16 09:30:00,60.68,60.74,60.22,60.35,477256.0,55.9431,55.9984,55.519,55.6388,477256.0
2020-04-16 09:40:00,60.36,60.58,60.16,60.21,286167.0,55.6481,55.8509,55.4637,55.5098,286167.0
2020-04-16 09:50:00,60.19,60.23,59.78,59.79,320588.0,55.4913,55.5282,55.1133,55.1226,320588.0
2020-04-16 10:00:00,59.79,59.89,59.62,59.63,927615.0,55.1226,55.2148,54.9658,54.9751,927615.0
2020-04-16 10:10:00,59.63,59.71,59.51,59.64,1127144.0,54.9751,55.0488,54.8644,54.9843,1127144.0
2020-04-16 10:20:00,59.64,59.99,59.59,59.97,273581.0,54.9843,55.307,54.9382,55.2885,273581.0
2020-04-16 10:30:00,59.96,60.0,59.76,59.76,406036.0,55.2793,55.3162,55.0949,55.0949,406036.0
2020-04-16 10:40:00,59.76,60.03,59.73,59.97,212651.0,55.0949,55.3438,55.0672,55.2885,212651.0
2020-04-16 10:50:00,59.98,60.13,59.86,60.06,161034.0,55.2977,55.436,55.1871,55.3715,161034.0
2020-04-16 11:00:00,60.07,60.31,60.01,60.26,253564.0,55.3807,55.602,55.3254,55.5559,253564.0
2020-04-16 11:10:00,60.28,60.32,60.14,60.19,309889.0,55.5743,55.6112,55.4452,55.4913,309889.0
2020-04-16 11:20:00,60.2,60.26,60.08,60.08,296896.0,55.5006,55.5559,55.3899,55.3899,296896.0
2020-04-16 11:30:00,60.08,60.11,59.94,60.07,277030.0,55.3899,55.4176,55.2609,55.3807,277030.0
2020-04-16 11:40:00,60.07,60.16,60.03,60.03,364298.0,55.3807,55.4637,55.3438,55.3438,364298.0
2020-04-16 11:50:00,60.04,60.26,60.01,60.21,289264.0,55.353,55.5559,55.3254,55.5098,289264.0
2020-04-16 12:00:00,60.2,60.25,59.88,59.89,237561.0,55.5006,55.5467,55.2055,55.2148,237561.0
2020-04-16 12:10:00,59.89,59.93,59.59,59.63,602467.0,55.2148,55.2516,54.9382,54.9751,602467.0
2020-04-16 12:20:00,59.62,59.64,59.52,59.59,416350.0,54.9658,54.9843,54.8736,54.9382,416350.0
2020-04-16 12:30:00,59.59,59.59,59.36,59.51,679750.0,54.9382,54.9382,54.7261,54.8644,679750.0
2020-04-16 12:40:00,59.5,59.65,59.48,59.63,397339.0,54.8552,54.9935,54.8368,54.9751,397339.0
2020-04-16 12:50:00,59.62,59.76,59.58,59.72,153120.0,54.9658,55.0949,54.929,55.058,153120.0
2020-04-16 13:00:00,59.72,59.82,59.68,59.75,168404.0,55.058,55.1502,55.0212,55.0857,168404.0
2020-04-16 13:10:00,59.75,59.87,59.74,59.85,250704.0,55.0857,55.1963,55.0765,55.1779,250704.0
2020-04-16 13:20:00,59.84,59.94,59.81,59.94,111207.0,55.1687,55.2609,55.141,55.2609,111207.0
2020-04-16 13:30:00,59.93,59.97,59.86,59.86,127182.0,55.2516,55.2885,55.1871,55.1871,127182.0
2020-04-16 13:40:00,59.88,59.96,59.84,59.84,95390.0,55.2055,55.2793,55.1687,55.1687,95390.0
2020-04-16 13:50:00,59.84,59.89,59.73,59.79,399603.0,55.1687,55.2148,55.0672,55.1226,399603.0
2020-04-16 14:00:00,59.8,59.98,59.67,59.98,146893.0,55.1318,55.2977,55.0119,55.2977,146893.0
2020-04-16 14:10:00,59.98,60.12,59.94,60.02,140802.0,55.2977,55.4268,55.2609,55.3346,140802.0
2020-04-16 14:20:00,60.03,60.03,59.88,59.93,237844.0,55.3438,55.3438,55.2055,55.2516,237844.0
2020-04-16 14:30:00,59.92,60.07,59.89,59.98,170620.0,55.2424,55.3807,55.2148,55.2977,170620.0
2020-04-16 14:40:00,59.99,60.02,59.85,59.94,265626.0,55.307,55.3346,55.1779,55.2609,265626.0
2020-04-16 14:50:00,59.94,59.99,59.85,59.94,248165.0,55.2609,55.307,55.1779,55.2609,248165.0
2020-04-16 15:00:00,59.95,59.99,59.87,59.89,254436.0,55.2701,55.307,55.1963,55.2148,254436.0
2020-04-16 15:10:00,59.89,59.98,59.83,59.9,280088.0,55.2148,55.2977,55.1594,55.224,280088.0
2020-04-16 15:20:00,59.91,60.05,59.88,60.03,153665.0,55.2332,55.3623,55.2055,55.3438,153665.0
2020-04-16 15:30:00,60.05,60.15,59.97,60.11,334733.0,55.3623,55.4545,55.2885,55.4176,334733.0
2020-04-16 15:40:00,60.11,60.18,60.06,60.09,447163.0,55.4176,55.4821,55.3715,55.3991,447163.0
2020-04-16 15:50:00,60.09,60.41,60.09,60.27,1854602.0,55.3991,55.6942,55.3991,55.5651,1854602.0
2020-04-17 09:30:00,62.33,62.85,62.24,62.76,973944.0,57.4643,57.9437,57.3813,57.8607,973944.0
2020-04-17 09:40:00,62.79,62.8,62.53,62.69,424561.0,57.8884,57.8976,57.6487,57.7962,424561.0
2020-04-17 09:50:00,62.67,63.15,62.67,63.06,664376.0,57.7777,58.2203,57.7777,58.1373,664376.0
2020-04-17 10:00:00,63.08,63.09,62.74,62.81,266286.0,58.1557,58.165,57.8423,57.9068,266286.0
2020-04-17 10:10:00,62.82,62.87,62.21,62.23,589684.0,57.916,57.9621,57.3536,57.3721,589684.0
2020-04-17 10:20:00,62.23,62.47,62.17,62.34,285844.0,57.3721,57.5934,57.3168,57.4735,285844.0
2020-04-17 10:30:00,62.34,62.36,62.11,62.25,179130.0,57.4735,57.4919,57.2615,57.3905,179130.0
2020-04-17 10:40:00,62.25,62.32,62.12,62.13,205373.0,57.3905,57.4551,57.2707,57.2799,205373.0
2020-04-17 10:50:00,62.14,62.43,62.13,62.35,227002.0,57.2891,57.5565,57.2799,57.4827,227002.0
2020-04-17 11:00:00,62.35,62.5,62.3,62.39,271938.0,57.4827,57.621,57.4366,57.5196,271938.0
2020-04-17 11:10:00,62.39,62.43,62.24,62.32,194188.0,57.5196,57.5565,57.3813,57.4551,194188.0
2020-04-17 11:20:00,62.33,62.33,62.11,62.14,185064.0,57.4643,57.4643,57.2615,57.2891,185064.0
2020-04-17 11:30:00,62.15,62.42,62.15,62.37,204303.0,57.2983,57.5473,57.2983,57.5012,204303.0
2020-04-17 11:40:00,62.38,62.45,62.3,62.35,199684.0,57.5104,57.5749,57.4366,57.4827,199684.0
2020-04-17 11:50:00,62.34,62.34,62.22,62.31,110221.0,57.4735,57.4735,57.3629,57.4458,110221.0
2020-04-17 12:00:00,62.31,62.39,62.21,62.25,170021.0,57.4458,57.5196,57.3536,57.3905,170021.0
2020-04-17 12:10:00,62.24,62.47,62.2,62.44,357409.0,57.3813,57.5934,57.3444,57.5657,357409.0
2020-04-17 12:20:00,62.44,62.45,62.25,62.29,128860.0,57.5657,57.5749,57.3905,57.4274,128860.0
2020-04-17 12:30:00,62.3,62.55,62.28,62.52,126944.0,57.4366,57.6671,57.4182,57.6394,126944.0
2020-04-17 12:40:00,62.53,62.65,62.48,62.65,227410.0,57.6487,57.7593,57.6026,57.7593,227410.0
2020-04-17 12:50:00,62.65,62.68,62.54,62.58,251085.0,57.7593,57.787,57.6579,57.6948,251085.0
2020-04-17 13:00:00,62.57,62.66,62.53,62.61,122605.0,57.6855,57.7685,57.6487,57.7224,122605.0
2020-04-17 13:10:00,62.61,62.77,62.57,62.75,290154.0,57.7224,57.8699,57.6855,57.8515,290154.0
2020-04-17 13:20:00,62.75,62.76,62.59,62.59,110002.0,57.8515,57.8607,57.704,57.704,110002.0
2020-04-17 13:30:00,62.6,62.76,62.57,62.74,127498.0,57.7132,57.8607,57.6855,57.8423,127498.0
2020-04-17 13:40:00,62.74,62.79,62.55,62.57,180385.0,57.8423,57.8884,57.6671,57.6855,180385.0
2020-04-17 13:50:00,62.58,62.69,62.52,62.68,138508.0,57.6948,57.7962,57.6394,57.787,138508.0
2020-04-17 14:00:00,62.67,62.68,62.54,62.6,197757.0,57.7777,57.787,57.6579,57.7132,197757.0
2020-04-17 14:10:00,62.59,62.59,62.47,62.56,162265.0,57.704,57.704,57.5934,57.6763,162265.0
2020-04-17 14:20:00,62.54,62.63,62.49,62.51,127318.0,57.6579,57.7409,57.6118,57.6302,127318.0
2020-04-17 14:30:00,62.5,62.5,62.36,62.46,211258.0,57.621,57.621,57.4919,57.5841,211258.0
2020-04-17 14:40:00,62.45,62.58,62.38,62.55,218832.0,57.5749,57.6948,57.5104,57.6671,218832.0
2020-04-17 14:50:00,62.56,62.57,62.41,62.56,116051.0,57.6763,57.6855,57.538,57.6763,116051.0
2020-04-17 15:00:00,62.56,62.62,62.53,62.59,162401.0,57.6763,57.7316,57.6487,57.704,162401.0
2020-04-17 15:10:00,62.59,62.71,62.55,62.7,153583.0,57.704,57.8146,57.6671,57.8054,153583.0
2020-04-17 15:20:00,62.7,62.72,62.63,62.7,303231.0,57.8054,57.8238,57.7409,57.8054,303231.0
2020-04-17 15:30:00,62.7,62.86,62.69,62.86,505822.0,57.8054,57.9529,57.7962,57.9529,505822.0
2020-04-17 15:40:00,62.85,63.05,62.84,63.0,398537.0,57.9437,58.1281,57.9345,58.082,398537.0
2020-04-17 15:50:00,63.0,63.31,63.0,63.1,2598625.0,58.082,58.3678,58.082,58.1742,2598625.0
2020-04-20 09:30:00,61.9,61.96,61.48,61.71,413259.0,57.0678,57.1232,56.6806,56.8927,413259.0
2020-04-20 09:40:00,61.72,62.18,61.7,62.11,523677.0,56.9019,57.326,56.8835,57.2615,523677.0
2020-04-20 09:50:00,62.11,62.21,61.99,62.09,179355.0,57.2615,57.3536,57.1508,57.243,179355.0
2020-04-20 10:00:00,62.09,62.19,61.94,62.16,173399.0,57.243,57.3352,57.1047,57.3076,173399.0
2020-04-20 10:10:00,62.16,62.24,62.08,62.14,116512.0,57.3076,57.3813,57.2338,57.2891,116512.0
2020-04-20 10:20:00,62.13,62.16,61.98,62.0,187895.0,57.2799,57.3076,57.1416,57.16,187895.0
2020-04-20 10:30:00,61.98,62.08,61.96,61.96,113954.0,57.1416,57.2338,57.1232,57.1232,113954.0
2020-04-20 10:40:00,61.97,62.42,61.97,62.37,164414.0,57.1324,57.5473,57.1324,57.5012,164414.0
2020-04-20 10:50:00,62.37,62.6,62.36,62.51,369706.0,57.5012,57.7132,57.4919,57.6302,369706.0
2020-04-20 11:00:00,62.49,62.56,62.39,62.41,155078.0,57.6118,57.6763,57.5196,57.538,155078.0
2020-04-20 11:10:00,62.41,62.47,62.29,62.37,155478.0,57.538,57.5934,57.4274,57.5012,155478.0
2020-04-20 11:20:00,62.37,62.49,62.34,62.39,93341.0,57.5012,57.6118,57.4735,57.5196,93341.0
2020-04-20 11:30:00,62.38,62.64,62.29,62.61,184365.0,57.5104,57.7501,57.4274,57.7224,184365.0
2020-04-20 11:40:00,62.61,62.63,62.53,62.59,100496.0,57.7224,57.7409,57.6487,57.704,100496.0
2020-04-20 11:50:00,62.59,62.61,62.51,62.55,67499.0,57.704,57.7224,57.6302,57.6671,67499.0
2020-04-20 12:00:00,62.55,62.57,62.41,62.49,61844.0,57.6671,57.6855,57.538,57.6118,61844.0
2020-04-20 12:10:00,62.5,62.5,62.33,62.37,65875.0,57.621,57.621,57.4643,57.5012,65875.0
2020-04-20 12:20:00,62.37,62.45,62.33,62.38,91434.0,57.5012,57.5749,57.4643,57.5104,91434.0
2020-04-20 12:30:00,62.38,62.54,62.38,62.52,63900.0,57.5104,57.6579,57.5104,57.6394,63900.0
2020-04-20 12:40:00,62.52,62.59,62.5,62.58,64913.0,57.6394,57.704,57.621,57.6948,64913.0
2020-04-20 12:50:00,62.58,62.59,62.42,62.44,80993.0,57.6948,57.704,57.5473,57.5657,80993.0
2020-04-20 13:00:00,62.45,62.45,62.25,62.3,103233.0,57.5749,57.5749,57.3905,57.4366,103233.0
2020-04-20 13:10:00,62.29,62.31,62.14,62.17,75231.0,57.4274,57.4458,57.2891,57.3168,75231.0
2020-04-20 13:20:00,62.16,62.23,62.08,62.22,163898.0,57.3076,57.3721,57.2338,57.3629,163898.0
2020-04-20 13:30:00,62.21,62.22,62.05,62.13,92355.0,57.3536,57.3629,57.2061,57.2799,92355.0
2020-04-20 13:40:00,62.13,62.23,62.1,62.12,149157.0,57.2799,57.3721,57.2522,57.2707,149157.0
2020-04-20 13:50:00,62.12,62.19,62.11,62.19,123271.0,57.2707,57.3352,57.2615,57.3352,123271.0
2020-04-20 14:00:00,62.17,62.22,62.11,62.13,75457.0,57.3168,57.3629,57.2615,57.2799,75457.0
2020-04-20 14:10:00,62.12,62.14,61.79,61.82,128759.0,57.2707,57.2891,56.9664,56.9941,128759.0
2020-04-20 14:20:00,61.82,61.83,61.49,61.5,116189.0,56.9941,57.0033,56.6899,56.6991,116189.0
2020-04-20 14:30:00,61.51,61.75,61.51,61.67,108321.0,56.7083,56.9296,56.7083,56.8558,108321.0
2020-04-20 14:40:00,61.68,61.73,61.55,61.73,315332.0,56.865,56.9111,56.7452,56.9111,315332.0
2020-04-20 14:50:00,61.73,61.73,61.25,61.26,242379.0,56.9111,56.9111,56.4686,56.4778,242379.0
2020-04-20 15:00:00,61.25,61.5,61.22,61.35,205791.0,56.4686,56.6991,56.4409,56.5608,205791.0
2020-04-20 15:10:00,61.35,61.43,61.27,61.28,187400.0,56.5608,56.6345,56.487,56.4962,187400.0
2020-04-20 15:20:00,61.27,61.52,61.26,61.52,237821.0,56.487,56.7175,56.4778,56.7175,237821.0
2020-04-20 15:30:00,61.51,61.7,61.45,61.5,208955.0,56.7083,56.8835,56.653,56.6991,208955.0
2020-04-20 15:40:00,61.51,61.63,61.46,61.62,290570.0,56.7083,56.8189,56.6622,56.8097,290570.0
2020-04-20 15:50:00,61.63,61.65,61.39,61.42,992290.0,56.8189,56.8374,56.5977,56.6253,992290.0
2020-04-21 09:30:00,60.09,60.39,60.02,60.03,337676.0,55.3991,55.6757,55.3346,55.3438,337676.0
2020-04-21 09:40:00,60.02,60.48,60.02,60.41,260070.0,55.3346,55.7587,55.3346,55.6942,260070.0
2020-04-21 09:50:00,60.39,60.73,60.27,60.67,235588.0,55.6757,55.9892,55.5651,55.9339,235588.0
2020-04-21 10:00:00,60.68,60.77,60.49,60.51,200927.0,55.9431,56.0261,55.7679,55.7864,200927.0
2020-04-21 10:10:00,60.5,60.57,60.28,60.39,147439.0,55.7771,55.8417,55.5743,55.6757,147439.0
2020-04-21 10:20:00,60.38,60.64,60.37,60.59,165345.0,55.6665,55.9062,55.6573,55.8601,165345.0
2020-04-21 10:30:00,60.6,60.65,60.36,60.44,128528.0,55.8693,55.9154,55.6481,55.7218,128528.0
2020-04-21 10:40:00,60.43,60.48,60.27,60.29,218613.0,55.7126,55.7587,55.5651,55.5835,218613.0
2020-04-21 10:50:00,60.29,60.39,60.25,60.27,271125.0,55.5835,55.6757,55.5467,55.5651,271125.0
2020-04-21 11:00:00,60.26,60.31,60.13,60.26,384853.0,55.5559,55.602,55.436,55.5559,384853.0
2020-04-21 11:10:00,60.25,60.27,60.05,60.24,429873.0,55.5467,55.5651,55.3623,55.5374,429873.0
2020-04-21 11:20:00,60.25,60.38,59.99,60.04,248304.0,55.5467,55.6665,55.307,55.353,248304.0
2020-04-21 11:30:00,60.05,60.27,59.93,59.98,256323.0,55.3623,55.5651,55.2516,55.2977,256323.0
2020-04-21 11:40:00,59.98,60.0,59.84,59.96,149431.0,55.2977,55.3162,55.1687,55.2793,149431.0
2020-04-21 11:50:00,59.95,60.09,59.89,60.07,127958.0,55.2701,55.3991,55.2148,55.3807,127958.0
2020-04-21 12:00:00,60.07,60.09,59.96,60.01,91103.0,55.3807,55.3991,55.2793,55.3254,91103.0
2020-04-21 12:10:00,60.03,60.11,59.99,60.02,65840.0,55.3438,55.4176,55.307,55.3346,65840.0
2020-04-21 12:20:00,60.02,60.04,59.88,59.9,111495.0,55.3346,55.353,55.2055,55.224,111495.0
2020-04-21 12:30:00,59.9,59.92,59.74,59.77,158417.0,55.224,55.2424,55.0765,55.1041,158417.0
2020-04-21 12:40:00,59.78,59.88,59.73,59.88,109759.0,55.1133,55.2055,55.0672,55.2055,109759.0
2020-04-21 12:50:00,59.89,60.09,59.87,60.07,374519.0,55.2148,55.3991,55.1963,55.3807,374519.0
2020-04-21 13:00:00,60.06,60.14,60.02,60.07,78328.0,55.3715,55.4452,55.3346,55.3807,78328.0
2020-04-21 13:10:00,60.07,60.1,59.98,60.07,125521.0,55.3807,55.4084,55.2977,55.3807,125521.0
2020-04-21 13:20:00,60.08,60.24,60.07,60.17,163552.0,55.3899,55.5374,55.3807,55.4729,163552.0
2020-04-21 13:30:00,60.17,60.35,60.12,60.33,105466.0,55.4729,55.6388,55.4268,55.6204,105466.0
2020-04-21 13:40:00,60.32,60.32,60.01,60.02,136527.0,55.6112,55.6112,55.3254,55.3346,136527.0
2020-04-21 13:50:00,60.03,60.13,59.99,60.04,139364.0,55.3438,55.436,55.307,55.353,139364.0
2020-04-21 14:00:00,60.03,60.17,59.95,60.12,239371.0,55.3438,55.4729,55.2701,55.4268,239371.0
2020-04-21 14:10:00,60.12,60.19,60.02,60.07,299745.0,55.4268,55.4913,55.3346,55.3807,299745.0
2020-04-21 14:20:00,60.08,60.4,60.02,60.25,239529.0,55.3899,55.6849,55.3346,55.5467,239529.0
2020-04-21 14:30:00,60.25,60.27,60.02,60.08,203521.0,55.5467,55.5651,55.3346,55.3899,203521.0
2020-04-21 14:40:00,60.07,60.07,59.93,59.98,115272.0,55.3807,55.3807,55.2516,55.2977,115272.0
2020-04-21 14:50:00,59.97,60.06,59.91,59.95,274618.0,55.2885,55.3715,55.2332,55.2701,274618.0
2020-04-21 15:00:00,59.96,60.09,59.8,59.85,194977.0,55.2793,55.3991,55.1318,55.1779,194977.0
2020-04-21 15:10:00,59.85,60.18,59.85,60.15,237834.0,55.1779,55.4821,55.1779,55.4545,237834.0
2020-04-21 15:20:00,60.14,60.23,60.11,60.14,145290.0,55.4452,55.5282,55.4176,55.4452,145290.0
2020-04-21 15:30:00,60.12,60.36,59.99,60.25,325390.0,55.4268,55.6481,55.307,55.5467,325390.0
2020-04-21 15:40:00,60.26,60.28,60.03,60.03,463274.0,55.5559,55.5743,55.3438,55.3438,463274.0
2020-04-21 15:50:00,60.03,60.11,59.85,59.97,615793.0,55.3438,55.4176,55.1779,55.2885,615793.0
2020-04-22 09:30:00,61.14,61.3,60.85,60.95,353279.0,56.3672,56.5147,56.0998,56.192,353279.0
2020-04-22 09:40:00,60.94,60.99,60.65,60.65,272238.0,56.1828,56.2289,55.9154,55.9154,272238.0
2020-04-22 09:50:00,60.66,60.73,60.54,60.67,184552.0,55.9246,55.9892,55.814,55.9339,184552.0
2020-04-22 10:00:00,60.68,60.77,60.55,60.58,173139.0,55.9431,56.0261,55.8232,55.8509,173139.0
2020-04-22 10:10:00,60.58,60.67,60.36,60.47,173754.0,55.8509,55.9339,55.6481,55.7495,173754.0
2020-04-22 10:20:00,60.47,60.62,60.44,60.44,206217.0,55.7495,55.8878,55.7218,55.7218,206217.0
2020-04-22 10:30:00,60.44,60.6,60.41,60.56,181304.0,55.7218,55.8693,55.6942,55.8325,181304.0
2020-04-22 10:40:00,60.55,60.58,60.43,60.46,112931.0,55.8232,55.8509,55.7126,55.7403,112931.0
2020-04-22 10:50:00,60.45,60.48,60.25,60.29,173969.0,55.731,55.7587,55.5467,55.5835,173969.0
2020-04-22 11:00:00,60.3,60.41,60.23,60.34,131582.0,55.5928,55.6942,55.5282,55.6296,131582.0
2020-04-22 11:10:00,60.34,60.52,60.29,60.48,437030.0,55.6296,55.7956,55.5835,55.7587,437030.0
2020-04-22 11:20:00,60.47,60.49,60.35,60.42,110874.0,55.7495,55.7679,55.6388,55.7034,110874.0
2020-04-22 11:30:00,60.41,60.54,60.4,60.5,634632.0,55.6942,55.814,55.6849,55.7771,634632.0
2020-04-22 11:40:00,60.51,60.64,60.46,60.61,201011.0,55.7864,55.9062,55.7403,55.8786,201011.0
2020-04-22 11:50:00,60.62,60.68,60.55,60.63,102329.0,55.8878,55.9431,55.8232,55.897,102329.0
2020-04-22 12:00:00,60.63,60.73,60.58,60.58,92508.0,55.897,55.9892,55.8509,55.8509,92508.0
2020-04-22 12:10:00,60.59,60.69,60.58,60.69,69595.0,55.8601,55.9523,55.8509,55.9523,69595.0
2020-04-22 12:20:00,60.69,60.71,60.63,60.71,67366.0,55.9523,55.9707,55.897,55.9707,67366.0
2020-04-22 12:30:00,60.71,60.74,60.6,60.66,95763.0,55.9707,55.9984,55.8693,55.9246,95763.0
2020-04-22 12:40:00,60.66,60.72,60.56,60.57,80120.0,55.9246,55.98,55.8325,55.8417,80120.0
2020-04-22 12:50:00,60.57,60.59,60.44,60.48,209879.0,55.8417,55.8601,55.7218,55.7587,209879.0
2020-04-22 13:00:00,60.5,60.52,60.37,60.4,91831.0,55.7771,55.7956,55.6573,55.6849,91831.0
2020-04-22 13:10:00,60.4,60.48,60.39,60.47,44164.0,55.6849,55.7587,55.6757,55.7495,44164.0
2020-04-22 13:20:00,60.47,60.57,60.47,60.57,48259.0,55.7495,55.8417,55.7495,55.8417,48259.0
2020-04-22 13:30:00,60.57,60.6,60.47,60.47,225795.0,55.8417,55.8693,55.7495,55.7495,225795.0
2020-04-22 13:40:00,60.48,60.5,60.41,60.43,104353.0,55.7587,55.7771,55.6942,55.7126,104353.0
2020-04-22 13:50:00,60.43,60.51,60.4,60.47,97946.0,55.7126,55.7864,55.6849,55.7495,97946.0
2020-04-22 14:00:00,60.47,60.54,60.43,60.47,329316.0,55.7495,55.814,55.7126,55.7495,329316.0
2020-04-22 14:10:00,60.48,60.5,60.44,60.47,340330.0,55.7587,55.7771,55.7218,55.7495,340330.0
2020-04-22 14:20:00,60.47,60.58,60.46,60.53,123889.0,55.7495,55.8509,55.7403,55.8048,123889.0
2020-04-22 14:30:00,60.53,60.67,60.52,60.65,286774.0,55.8048,55.9339,55.7956,55.9154,286774.0
2020-04-22 14:40:00,60.65,60.76,60.63,60.73,86773.0,55.9154,56.0168,55.897,55.9892,86773.0
2020-04-22 14:50:00,60.74,60.78,60.61,60.67,156180.0,55.9984,56.0353,55.8786,55.9339,156180.0
2020-04-22 15:00:00,60.68,60.75,60.64,60.71,105483.0,55.9431,56.0076,55.9062,55.9707,105483.0
2020-04-22 15:10:00,60.71,60.78,60.67,60.77,200060.0,55.9707,56.0353,55.9339,56.0261,200060.0
2020-04-22 15:20:00,60.77,60.85,60.75,60.75,109713.0,56.0261,56.0998,56.0076,56.0076,109713.0
2020-04-22 15:30:00,60.75,60.82,60.67,60.8,363526.0,56.0076,56.0722,55.9339,56.0537,363526.0
2020-04-22 15:40:00,60.81,60.9,60.74,60.86,441330.0,56.0629,56.1459,55.9984,56.109,441330.0
2020-04-22 15:50:00,60.86,61.01,60.57,60.59,1047094.0,56.109,56.2473,55.8417,55.8601,1047094.0
2020-04-23 09:30:00,61.07,61.71,61.07,61.7,555707.0,56.3026,56.8927,56.3026,56.8835,555707.0
2020-04-23 09:40:00,61.69,61.81,61.54,61.57,346647.0,56.8742,56.9849,56.736,56.7636,346647.0
2020-04-23 09:50:00,61.57,61.58,61.46,61.58,315485.0,56.7636,56.7728,56.6622,56.7728,315485.0
2020-04-23 10:00:00,61.58,61.64,61.47,61.61,324543.0,56.7728,56.8281,56.6714,56.8005,324543.0
2020-04-23 10:10:00,61.61,61.73,61.56,61.72,328609.0,56.8005,56.9111,56.7544,56.9019,328609.0
2020-04-23 10:20:00,61.72,61.81,61.7,61.78,239855.0,56.9019,56.9849,56.8835,56.9572,239855.0
2020-04-23 10:30:00,61.79,62.05,61.79,62.05,259592.0,56.9664,57.2061,56.9664,57.2061,259592.0
2020-04-23 10:40:00,62.05,62.35,62.05,62.15,463667.0,57.2061,57.4827,57.2061,57.2983,463667.0
2020-04-23 10:50:00,62.15,62.18,62.07,62.08,115265.0,57.2983,57.326,57.2246,57.2338,115265.0
2020-04-23 11:00:00,62.08,62.09,61.94,62.0,160105.0,57.2338,57.243,57.1047,57.16,160105.0
2020-04-23 11:10:00,61.99,62.1,61.97,62.05,260394.0,57.1508,57.2522,57.1324,57.2061,260394.0
2020-04-23 11:20:00,62.04,62.18,62.02,62.16,109543.0,57.1969,57.326,57.1785,57.3076,109543.0
2020-04-23 11:30:00,62.17,62.2,61.85,61.86,250297.0,57.3168,57.3444,57.0218,57.031,250297.0
2020-04-23 11:40:00,61.86,61.99,61.84,61.91,139241.0,57.031,57.1508,57.0125,57.0771,139241.0
2020-04-23 11:50:00,61.9,62.11,61.9,62.11,415174.0,57.0678,57.2615,57.0678,57.2615,415174.0
2020-04-23 12:00:00,62.11,62.18,62.07,62.17,281942.0,57.2615,57.326,57.2246,57.3168,281942.0
2020-04-23 12:10:00,62.17,62.17,62.08,62.15,350355.0,57.3168,57.3168,57.2338,57.2983,350355.0
2020-04-23 12:20:00,62.13,62.22,62.09,62.2,79018.0,57.2799,57.3629,57.243,57.3444,79018.0
2020-04-23 12:30:00,62.2,62.2,62.06,62.13,47861.0,57.3444,57.3444,57.2154,57.2799,47861.0
2020-04-23 12:40:00,62.14,62.15,61.3,61.67,846351.0,57.2891,57.2983,56.5147,56.8558,846351.0
2020-04-23 12:50:00,61.67,61.69,61.26,61.65,422853.0,56.8558,56.8742,56.4778,56.8374,422853.0
2020-04-23 13:00:00,61.67,61.84,61.64,61.73,159053.0,56.8558,57.0125,56.8281,56.9111,159053.0
2020-04-23 13:10:00,61.75,61.93,61.73,61.73,116399.0,56.9296,57.0955,56.9111,56.9111,116399.0
2020-04-23 13:20:00,61.72,61.74,61.35,61.51,198418.0,56.9019,56.9203,56.5608,56.7083,198418.0
2020-04-23 13:30:00,61.51,61.66,61.47,61.55,112424.0,56.7083,56.8466,56.6714,56.7452,112424.0
2020-04-23 13:40:00,61.55,61.58,61.28,61.28,124634.0,56.7452,56.7728,56.4962,56.4962,124634.0
2020-04-23 13:50:00,61.29,61.38,61.18,61.37,136144.0,56.5055,56.5884,56.4041,56.5792,136144.0
2020-04-23 14:00:00,61.36,61.41,61.21,61.22,101402.0,56.57,56.6161,56.4317,56.4409,101402.0
2020-04-23 14:10:00,61.22,61.45,61.12,61.38,258405.0,56.4409,56.653,56.3487,56.5884,258405.0
2020-04-23 14:20:00,61.38,61.53,61.37,61.46,89492.0,56.5884,56.7267,56.5792,56.6622,89492.0
2020-04-23 14:30:00,61.46,61.52,61.36,61.37,129023.0,56.6622,56.7175,56.57,56.5792,129023.0
2020-04-23 14:40:00,61.38,61.5,61.37,61.39,187838.0,56.5884,56.6991,56.5792,56.5977,187838.0
2020-04-23 14:50:00,61.41,61.61,61.38,61.54,95624.0,56.6161,56.8005,56.5884,56.736,95624.0
2020-04-23 15:00:00,61.54,61.56,61.4,61.41,109359.0,56.736,56.7544,56.6069,56.6161,109359.0
2020-04-23 15:10:00,61.4,61.4,61.11,61.11,177806.0,56.6069,56.6069,56.3395,56.3395,177806.0
2020-04-23 15:20:00,61.12,61.23,61.05,61.23,150049.0,56.3487,56.4502,56.2842,56.4502,150049.0
2020-04-23 15:30:00,61.22,61.32,61.08,61.22,274967.0,56.4409,56.5331,56.3119,56.4409,274967.0
2020-04-23 15:40:00,61.23,61.41,61.17,61.4,264017.0,56.4502,56.6161,56.3948,56.6069,264017.0
2020-04-23 15:50:00,61.4,61.51,61.06,61.08,1134378.0,56.6069,56.7083,56.2934,56.3119,1134378.0
2020-04-24 09:30:00,61.61,61.63,61.37,61.43,238077.0,56.8005,56.8189,56.5792,56.6345,238077.0
2020-04-24 09:40:00,61.43,61.43,60.93,60.93,203754.0,56.6345,56.6345,56.1736,56.1736,203754.0
2020-04-24 09:50:00,60.93,61.14,60.88,60.89,131794.0,56.1736,56.3672,56.1275,56.1367,131794.0
2020-04-24 10:00:00,60.89,61.15,60.84,60.85,171727.0,56.1367,56.3764,56.0906,56.0998,171727.0
2020-04-24 10:10:00,60.85,61.06,60.85,61.03,198469.0,56.0998,56.2934,56.0998,56.2658,198469.0
2020-04-24 10:20:00,61.03,61.07,60.88,60.9,191267.0,56.2658,56.3026,56.1275,56.1459,191267.0
2020-04-24 10:30:00,60.89,61.08,60.83,61.02,157530.0,56.1367,56.3119,56.0814,56.2565,157530.0
2020-04-24 10:40:00,61.03,61.05,60.92,60.95,81977.0,56.2658,56.2842,56.1644,56.192,81977.0
2020-04-24 10:50:00,60.97,61.02,60.81,60.85,63696.0,56.2104,56.2565,56.0629,56.0998,63696.0
2020-04-24 11:00:00,60.84,60.86,60.68,60.7,155650.0,56.0906,56.109,55.9431,55.9615,155650.0
2020-04-24 11:10:00,60.7,60.74,60.58,60.7,129734.0,55.9615,55.9984,55.8509,55.9615,129734.0
2020-04-24 11:20:00,60.69,60.78,60.67,60.73,60808.0,55.9523,56.0353,55.9339,55.9892,60808.0
2020-04-24 11:30:00,60.73,60.8,60.64,60.79,77630.0,55.9892,56.0537,55.9062,56.0445,77630.0
2020-04-24 11:40:00,60.78,60.8,60.69,60.79,58328.0,56.0353,56.0537,55.9523,56.0445,58328.0
2020-04-24 11:50:00,60.78,60.79,60.69,60.72,89481.0,56.0353,56.0445,55.9523,55.98,89481.0
2020-04-24 12:00:00,60.72,60.82,60.67,60.8,72900.0,55.98,56.0722,55.9339,56.0537,72900.0
2020-04-24 12:10:00,60.8,60.8,60.71,60.73,83974.0,56.0537,56.0537,55.9707,55.9892,83974.0
2020-04-24 12:20:00,60.73,60.79,60.63,60.77,101994.0,55.9892,56.0445,55.897,56.0261,101994.0
2020-04-24 12:30:00,60.78,60.81,60.73,60.81,31166.0,56.0353,56.0629,55.9892,56.0629,31166.0
2020-04-24 12:40:00,60.8,60.97,60.8,60.94,62260.0,56.0537,56.2104,56.0537,56.1828,62260.0
2020-04-24 12:50:00,60.93,60.94,60.84,60.92,47149.0,56.1736,56.1828,56.0906,56.1644,47149.0
2020-04-24 13:00:00,60.92,60.93,60.8,60.83,36497.0,56.1644,56.1736,56.0537,56.0814,36497.0
2020-04-24 13:10:00,60.82,60.85,60.79,60.85,44472.0,56.0722,56.0998,56.0445,56.0998,44472.0
2020-04-24 13:20:00,60.83,60.91,60.81,60.91,93328.0,56.0814,56.1551,56.0629,56.1551,93328.0
2020-04-24 13:30:00,60.91,60.95,60.88,60.94,51518.0,56.1551,56.192,56.1275,56.1828,51518.0
2020-04-24 13:40:00,60.94,61.07,60.93,61.04,102718.0,56.1828,56.3026,56.1736,56.275,102718.0
2020-04-24 13:50:00,61.04,61.21,61.01,61.21,118815.0,56.275,56.4317,56.2473,56.4317,118815.0
2020-04-24 14:00:00,61.21,61.35,61.13,61.3,861881.0,56.4317,56.5608,56.358,56.5147,861881.0
2020-04-24 14:10:00,61.3,61.36,61.27,61.32,133890.0,56.5147,56.57,56.487,56.5331,133890.0
2020-04-24 14:20:00,61.33,61.35,61.23,61.28,201986.0,56.5423,56.5608,56.4502,56.4962,201986.0
2020-04-24 14:30:00,61.28,61.43,61.27,61.43,87695.0,56.4962,56.6345,56.487,56.6345,87695.0
2020-04-24 14:40:00,61.43,61.47,61.39,61.47,86121.0,56.6345,56.6714,56.5977,56.6714,86121.0
2020-04-24 14:50:00,61.47,61.5,61.4,61.47,157299.0,56.6714,56.6991,56.6069,56.6714,157299.0
2020-04-24 15:00:00,61.46,61.48,61.37,61.48,96752.0,56.6622,56.6806,56.5792,56.6806,96752.0
2020-04-24 15:10:00,61.48,61.53,61.4,61.5,162529.0,56.6806,56.7267,56.6069,56.6991,162529.0
2020-04-24 15:20:00,61.5,61.63,61.47,61.62,146667.0,56.6991,56.8189,56.6714,56.8097,146667.0
2020-04-24 15:30:00,61.63,61.68,61.58,61.66,599377.0,56.8189,56.865,56.7728,56.8466,599377.0
2020-04-24 15:40:00,61.66,61.78,61.66,61.73,210465.0,56.8466,56.9572,56.8466,56.9111,210465.0
2020-04-24 15:50:00,61.74,61.78,61.5,61.58,685346.0,56.9203,56.9572,56.6991,56.7728,685346.0
2020-04-27 09:30:00,62.0,62.17,61.98,62.1,204572.0,57.16,57.3168,57.1416,57.2522,204572.0
2020-04-27 09:40:00,62.1,62.11,61.88,62.03,188613.0,57.2522,57.2615,57.0494,57.1877,188613.0
2020-04-27 09:50:00,62.03,62.3,62.0,62.18,246981.0,57.1877,57.4366,57.16,57.326,246981.0
2020-04-27 10:00:00,62.19,62.27,62.16,62.23,173250.0,57.3352,57.409,57.3076,57.3721,173250.0
2020-04-27 10:10:00,62.24,62.44,62.13,62.44,194901.0,57.3813,57.5657,57.2799,57.5657,194901.0
2020-04-27 10:20:00,62.44,62.49,62.34,62.43,536655.0,57.5657,57.6118,57.4735,57.5565,536655.0
2020-04-27 10:30:00,62.43,62.5,62.37,62.47,183576.0,57.5565,57.621,57.5012,57.5934,183576.0
2020-04-27 10:40:00,62.48,62.66,62.45,62.63,277932.0,57.6026,57.7685,57.5749,57.7409,277932.0
2020-04-27 10:50:00,62.62,62.7,62.43,62.47,134059.0,57.7316,57.8054,57.5565,57.5934,134059.0
2020-04-27 11:00:00,62.46,62.5,62.35,62.46,111944.0,57.5841,57.621,57.4827,57.5841,111944.0
2020-04-27 11:10:00,62.46,62.48,62.38,62.48,96259.0,57.5841,57.6026,57.5104,57.6026,96259.0
2020-04-27 11:20:00,62.48,62.6,62.45,62.59,134038.0,57.6026,57.7132,57.5749,57.704,134038.0
2020-04-27 11:30:00,62.58,62.71,62.55,62.69,80652.0,57.6948,57.8146,57.6671,57.7962,80652.0
2020-04-27 11:40:00,62.7,62.79,62.69,62.76,797431.0,57.8054,57.8884,57.7962,57.8607,797431.0
2020-04-27 11:50:00,62.76,62.85,62.75,62.82,190273.0,57.8607,57.9437,57.8515,57.916,190273.0
2020-04-27 12:00:00,62.82,62.85,62.75,62.8,104205.0,57.916,57.9437,57.8515,57.8976,104205.0
2020-04-27 12:10:00,62.79,62.88,62.73,62.86,96880.0,57.8884,57.9713,57.8331,57.9529,96880.0
2020-04-27 12:20:00,62.85,62.87,62.75,62.79,196647.0,57.9437,57.9621,57.8515,57.8884,196647.0
2020-04-27 12:30:00,62.8,62.97,62.8,62.91,112985.0,57.8976,58.0543,57.8976,57.999,112985.0
2020-04-27 12:40:00,62.91,62.99,62.89,62.99,89195.0,57.999,58.0728,57.9806,58.0728,89195.0
2020-04-27 12:50:00,62.99,63.03,62.96,63.02,79686.0,58.0728,58.1096,58.0451,58.1004,79686.0
2020-04-27 13:00:00,63.02,63.02,62.85,62.93,62539.0,58.1004,58.1004,57.9437,58.0174,62539.0
2020-04-27 13:10:00,62.93,62.98,62.86,62.87,47173.0,58.0174,58.0635,57.9529,57.9621,47173.0
2020-04-27 13:20:00,62.87,62.96,62.84,62.95,50994.0,57.9621,58.0451,57.9345,58.0359,50994.0
2020-04-27 13:30:00,62.94,62.95,62.84,62.91,75732.0,58.0267,58.0359,57.9345,57.999,75732.0
2020-04-27 13:40:00,62.9,62.93,62.84,62.9,43597.0,57.9898,58.0174,57.9345,57.9898,43597.0
2020-04-27 13:50:00,62.9,63.04,62.9,63.03,57563.0,57.9898,58.1189,57.9898,58.1096,57563.0
2020-04-27 14:00:00,63.04,63.14,63.04,63.13,62763.0,58.1189,58.211,58.1189,58.2018,62763.0
2020-04-27 14:10:00,63.12,63.24,63.12,63.21,57721.0,58.1926,58.3032,58.1926,58.2756,57721.0
2020-04-27 14:20:00,63.21,63.26,63.17,63.17,60872.0,58.2756,58.3217,58.2387,58.2387,60872.0
2020-04-27 14:30:00,63.18,63.22,63.13,63.19,62757.0,58.2479,58.2848,58.2018,58.2571,62757.0
2020-04-27 14:40:00,63.18,63.33,63.18,63.32,364742.0,58.2479,58.3862,58.2479,58.377,364742.0
2020-04-27 14:50:00,63.32,63.37,63.29,63.34,683878.0,58.377,58.4231,58.3493,58.3954,683878.0
2020-04-27 15:00:00,63.35,63.44,63.34,63.35,172816.0,58.4047,58.4876,58.3954,58.4047,172816.0
2020-04-27 15:10:00,63.36,63.43,63.35,63.42,147872.0,58.4139,58.4784,58.4047,58.4692,147872.0
2020-04-27 15:20:00,63.42,63.45,63.32,63.35,234183.0,58.4692,58.4968,58.377,58.4047,234183.0
2020-04-27 15:30:00,63.35,63.45,63.32,63.41,241424.0,58.4047,58.4968,58.377,58.46,241424.0
2020-04-27 15:40:00,63.42,63.47,63.39,63.44,328140.0,58.4692,58.5153,58.4415,58.4876,328140.0
2020-04-27 15:50:00,63.44,63.49,63.09,63.12,729739.0,58.4876,58.5337,58.165,58.1926,729739.0
2020-04-28 09:30:00,64.35,64.78,64.34,64.56,579629.0,59.3266,59.723,59.3174,59.5202,579629.0
2020-04-28 09:40:00,64.57,64.98,64.57,64.83,447046.0,59.5294,59.9074,59.5294,59.7691,447046.0
2020-04-28 09:50:00,64.83,65.01,64.64,64.64,328260.0,59.7691,59.9351,59.594,59.594,328260.0
2020-04-28 10:00:00,64.63,64.81,64.5,64.81,320814.0,59.5847,59.7507,59.4649,59.7507,320814.0
2020-04-28 10:10:00,64.8,64.93,64.71,64.87,163909.0,59.7415,59.8613,59.6585,59.806,163909.0
2020-04-28 10:20:00,64.86,64.88,64.66,64.69,267128.0,59.7968,59.8152,59.6124,59.6401,267128.0
2020-04-28 10:30:00,64.7,64.71,64.51,64.58,188895.0,59.6493,59.6585,59.4741,59.5386,188895.0
2020-04-28 10:40:00,64.58,64.59,64.2,64.26,345191.0,59.5386,59.5479,59.1883,59.2436,345191.0
2020-04-28 10:50:00,64.25,64.25,63.61,63.67,317178.0,59.2344,59.2344,58.6444,58.6997,317178.0
2020-04-28 11:00:00,63.67,63.94,63.61,63.9,299661.0,58.6997,58.9486,58.6444,58.9117,299661.0
2020-04-28 11:10:00,63.91,63.98,63.76,63.86,193981.0,58.9209,58.9855,58.7826,58.8748,193981.0
2020-04-28 11:20:00,63.86,64.1,63.78,64.02,162081.0,58.8748,59.0961,58.8011,59.0224,162081.0
2020-04-28 11:30:00,64.01,64.19,63.99,64.08,588312.0,59.0131,59.1791,58.9947,59.0777,588312.0
2020-04-28 11:40:00,64.08,64.2,64.01,64.08,125227.0,59.0777,59.1883,59.0131,59.0777,125227.0
2020-04-28 11:50:00,64.09,64.11,63.92,64.04,115986.0,59.0869,59.1053,58.9302,59.0408,115986.0
2020-04-28 12:00:00,64.04,64.15,63.95,64.15,118138.0,59.0408,59.1422,58.9578,59.1422,118138.0
2020-04-28 12:10:00,64.16,64.25,63.87,63.92,157393.0,59.1514,59.2344,58.8841,58.9302,157393.0
2020-04-28 12:20:00,63.93,64.07,63.92,64.04,104112.0,58.9394,59.0685,58.9302,59.0408,104112.0
2020-04-28 12:30:00,64.03,64.12,63.99,64.07,77632.0,59.0316,59.1145,58.9947,59.0685,77632.0
2020-04-28 12:40:00,64.07,64.12,64.0,64.12,97243.0,59.0685,59.1145,59.0039,59.1145,97243.0
2020-04-28 12:50:00,64.11,64.31,64.04,64.28,118439.0,59.1053,59.2897,59.0408,59.2621,118439.0
2020-04-28 13:00:00,64.29,64.37,64.26,64.35,150326.0,59.2713,59.345,59.2436,59.3266,150326.0
2020-04-28 13:10:00,64.36,64.37,64.18,64.18,126982.0,59.3358,59.345,59.1699,59.1699,126982.0
2020-04-28 13:20:00,64.18,64.36,64.16,64.33,143203.0,59.1699,59.3358,59.1514,59.3082,143203.0
2020-04-28 13:30:00,64.32,64.34,64.2,64.23,143033.0,59.2989,59.3174,59.1883,59.216,143033.0
2020-04-28 13:40:00,64.23,64.46,64.23,64.43,107591.0,59.216,59.428,59.216,59.4003,107591.0
2020-04-28 13:50:00,64.42,64.47,64.34,64.37,92518.0,59.3911,59.4372,59.3174,59.345,92518.0
2020-04-28 14:00:00,64.37,64.49,64.36,64.49,200897.0,59.345,59.4557,59.3358,59.4557,200897.0
2020-04-28 14:10:00,64.5,64.73,64.5,64.69,131701.0,59.4649,59.6769,59.4649,59.6401,131701.0
2020-04-28 14:20:00,64.69,64.78,64.67,64.72,103485.0,59.6401,59.723,59.6216,59.6677,103485.0
2020-04-28 14:30:00,64.72,64.8,64.58,64.59,171091.0,59.6677,59.7415,59.5386,59.5479,171091.0
2020-04-28 14:40:00,64.59,64.65,64.52,64.59,166091.0,59.5479,59.6032,59.4833,59.5479,166091.0
2020-04-28 14:50:00,64.58,64.65,64.41,64.48,182314.0,59.5386,59.6032,59.3819,59.4464,182314.0
2020-04-28 15:00:00,64.48,64.58,64.44,64.56,131082.0,59.4464,59.5386,59.4096,59.5202,131082.0
2020-04-28 15:10:00,64.54,64.64,64.5,64.63,110552.0,59.5018,59.594,59.4649,59.5847,110552.0
2020-04-28 15:20:00,64.62,64.73,64.43,64.6,252659.0,59.5755,59.6769,59.4003,59.5571,252659.0
2020-04-28 15:30:00,64.59,64.68,64.52,64.61,189378.0,59.5479,59.6308,59.4833,59.5663,189378.0
2020-04-28 15:40:00,64.62,64.63,64.3,64.31,336312.0,59.5755,59.5847,59.2805,59.2897,336312.0
2020-04-28 15:50:00,64.32,64.38,64.21,64.29,983385.0,59.2989,59.3543,59.1975,59.2713,983385.0
2020-04-29 09:30:00,65.57,65.59,65.26,65.31,503448.0,60.4514,60.4698,60.1656,60.2117,503448.0
2020-04-29 09:40:00,65.31,65.43,65.17,65.43,320405.0,60.2117,60.3223,60.0826,60.3223,320405.0
2020-04-29 09:50:00,65.43,65.5,65.36,65.41,298769.0,60.3223,60.3868,60.2577,60.3038,298769.0
2020-04-29 10:00:00,65.4,65.41,65.07,65.08,271725.0,60.2946,60.3038,59.9904,59.9996,271725.0
2020-04-29 10:10:00,65.07,65.15,64.92,65.08,262980.0,59.9904,60.0641,59.8521,59.9996,262980.0
2020-04-29 10:20:00,65.09,65.11,65.0,65.09,258401.0,60.0088,60.0273,59.9259,60.0088,258401.0
2020-04-29 10:30:00,65.09,65.21,65.07,65.14,144378.0,60.0088,60.1195,59.9904,60.0549,144378.0
2020-04-29 10:40:00,65.14,65.26,65.12,65.24,125260.0,60.0549,60.1656,60.0365,60.1471,125260.0
2020-04-29 10:50:00,65.25,65.37,65.25,65.32,115576.0,60.1563,60.267,60.1563,60.2209,115576.0
2020-04-29 11:00:00,65.31,65.36,65.18,65.32,148526.0,60.2117,60.2577,60.0918,60.2209,148526.0
2020-04-29 11:10:00,65.32,65.51,65.31,65.48,174202.0,60.2209,60.396,60.2117,60.3684,174202.0
2020-04-29 11:20:00,65.49,65.65,65.47,65.6,159922.0,60.3776,60.5251,60.3592,60.479,159922.0
2020-04-29 11:30:00,65.6,65.6,65.48,65.53,167633.0,60.479,60.479,60.3684,60.4145,167633.0
2020-04-29 11:40:00,65.54,65.57,65.47,65.51,115679.0,60.4237,60.4514,60.3592,60.396,115679.0
2020-04-29 11:50:00,65.52,65.69,65.5,65.64,125115.0,60.4053,60.562,60.3868,60.5159,125115.0
2020-04-29 12:00:00,65.65,65.78,65.64,65.7,147534.0,60.5251,60.645,60.5159,60.5712,147534.0
2020-04-29 12:10:00,65.7,65.76,65.64,65.65,119024.0,60.5712,60.6265,60.5159,60.5251,119024.0
2020-04-29 12:20:00,65.66,65.77,65.63,65.73,103709.0,60.5343,60.6357,60.5067,60.5989,103709.0
2020-04-29 12:30:00,65.73,65.89,65.71,65.87,71067.0,60.5989,60.7464,60.5804,60.7279,71067.0
2020-04-29 12:40:00,65.86,65.94,65.84,65.93,119124.0,60.7187,60.7925,60.7003,60.7833,119124.0
2020-04-29 12:50:00,65.94,66.01,65.92,65.99,68365.0,60.7925,60.857,60.774,60.8386,68365.0
2020-04-29 13:00:00,66.0,66.18,66.0,66.17,94259.0,60.8478,61.0137,60.8478,61.0045,94259.0
2020-04-29 13:10:00,66.17,66.22,66.16,66.19,158747.0,61.0045,61.0506,60.9953,61.023,158747.0
2020-04-29 13:20:00,66.19,66.2,66.04,66.04,147921.0,61.023,61.0322,60.8847,60.8847,147921.0
2020-04-29 13:30:00,66.05,66.06,65.77,65.86,517395.0,60.8939,60.9031,60.6357,60.7187,517395.0
2020-04-29 13:40:00,65.86,65.88,65.68,65.76,1339384.0,60.7187,60.7372,60.5528,60.6265,1339384.0
2020-04-29 13:50:00,65.76,65.79,65.64,65.7,282522.0,60.6265,60.6542,60.5159,60.5712,282522.0
2020-04-29 14:00:00,65.7,65.79,65.39,65.45,1979675.0,60.5712,60.6542,60.2854,60.3407,1979675.0
2020-04-29 14:10:00,65.46,65.68,65.41,65.62,449103.0,60.3499,60.5528,60.3038,60.4975,449103.0
2020-04-29 14:20:00,65.62,65.78,65.61,65.72,238011.0,60.4975,60.645,60.4882,60.5896,238011.0
2020-04-29 14:30:00,65.74,65.81,65.63,65.78,478547.0,60.6081,60.6726,60.5067,60.645,478547.0
2020-04-29 14:40:00,65.79,65.88,65.74,65.75,144364.0,60.6542,60.7372,60.6081,60.6173,144364.0
2020-04-29 14:50:00,65.75,65.85,65.58,65.84,169943.0,60.6173,60.7095,60.4606,60.7003,169943.0
2020-04-29 15:00:00,65.84,65.96,65.79,65.93,130084.0,60.7003,60.8109,60.6542,60.7833,130084.0
2020-04-29 15:10:00,65.93,65.93,65.76,65.82,153341.0,60.7833,60.7833,60.6265,60.6818,153341.0
2020-04-29 15:20:00,65.82,65.93,65.8,65.88,257366.0,60.6818,60.7833,60.6634,60.7372,257366.0
2020-04-29 15:30:00,65.88,65.94,65.76,65.87,349190.0,60.7372,60.7925,60.6265,60.7279,349190.0
2020-04-29 15:40:00,65.87,65.91,65.75,65.79,230030.0,60.7279,60.7648,60.6173,60.6542,230030.0
2020-04-29 15:50:00,65.78,65.79,65.49,65.52,991932.0,60.645,60.6542,60.3776,60.4053,991932.0
2020-04-30 09:30:00,64.6,64.63,63.83,64.08,575248.0,59.5571,59.5847,58.8472,59.0777,575248.0
2020-04-30 09:40:00,64.07,64.22,63.93,64.0,413499.0,59.0685,59.2067,58.9394,59.0039,413499.0
2020-04-30 09:50:00,64.0,64.34,63.95,64.23,408250.0,59.0039,59.3174,58.9578,59.216,408250.0
2020-04-30 10:00:00,64.24,64.53,64.1,64.37,365688.0,59.2252,59.4925,59.0961,59.345,365688.0
2020-04-30 10:10:00,64.37,64.51,64.31,64.42,269255.0,59.345,59.4741,59.2897,59.3911,269255.0
2020-04-30 10:20:00,64.43,64.58,64.26,64.54,266236.0,59.4003,59.5386,59.2436,59.5018,266236.0
2020-04-30 10:30:00,64.56,64.72,64.56,64.63,146799.0,59.5202,59.6677,59.5202,59.5847,146799.0
2020-04-30 10:40:00,64.62,64.62,64.26,64.39,110317.0,59.5755,59.5755,59.2436,59.3635,110317.0
2020-04-30 10:50:00,64.39,64.59,64.38,64.42,92203.0,59.3635,59.5479,59.3543,59.3911,92203.0
2020-04-30 11:00:00,64.43,64.62,64.43,64.49,139072.0,59.4003,59.5755,59.4003,59.4557,139072.0
2020-04-30 11:10:00,64.49,64.55,64.36,64.37,195201.0,59.4557,59.511,59.3358,59.345,195201.0
2020-04-30 11:20:00,64.38,64.43,64.21,64.21,1345171.0,59.3543,59.4003,59.1975,59.1975,1345171.0
2020-04-30 11:30:00,64.21,64.37,64.17,64.37,103129.0,59.1975,59.345,59.1606,59.345,103129.0
2020-04-30 11:40:00,64.36,64.42,64.14,64.14,148169.0,59.3358,59.3911,59.133,59.133,148169.0
2020-04-30 11:50:00,64.14,64.21,64.0,64.05,233446.0,59.133,59.1975,59.0039,59.05,233446.0
2020-04-30 12:00:00,64.04,64.05,63.82,64.01,281960.0,59.0408,59.05,58.838,59.0131,281960.0
2020-04-30 12:10:00,64.01,64.04,63.88,63.9,904879.0,59.0131,59.0408,58.8933,58.9117,904879.0
2020-04-30 12:20:00,63.91,63.93,63.79,63.88,528769.0,58.9209,58.9394,58.8103,58.8933,528769.0
2020-04-30 12:30:00,63.88,63.99,63.73,63.98,164950.0,58.8933,58.9947,58.755,58.9855,164950.0
2020-04-30 12:40:00,63.97,64.2,63.93,64.2,231642.0,58.9763,59.1883,58.9394,59.1883,231642.0
2020-04-30 12:50:00,64.2,64.27,64.16,64.22,105132.0,59.1883,59.2528,59.1514,59.2067,105132.0
2020-04-30 13:00:00,64.21,64.21,64.02,64.11,95188.0,59.1975,59.1975,59.0224,59.1053,95188.0
2020-04-30 13:10:00,64.11,64.27,64.05,64.23,127739.0,59.1053,59.2528,59.05,59.216,127739.0
2020-04-30 13:20:00,64.23,64.26,64.11,64.11,81068.0,59.216,59.2436,59.1053,59.1053,81068.0
2020-04-30 13:30:00,64.11,64.13,64.03,64.09,83962.0,59.1053,59.1238,59.0316,59.0869,83962.0
2020-04-30 13:40:00,64.08,64.11,64.01,64.07,109330.0,59.0777,59.1053,59.0131,59.0685,109330.0
2020-04-30 13:50:00,64.06,64.13,64.0,64.03,243698.0,59.0592,59.1238,59.0039,59.0316,243698.0
2020-04-30 14:00:00,64.03,64.15,63.95,64.1,102249.0,59.0316,59.1422,58.9578,59.0961,102249.0
2020-04-30 14:10:00,64.1,64.2,64.06,64.07,103047.0,59.0961,59.1883,59.0592,59.0685,103047.0
2020-04-30 14:20:00,64.07,64.17,64.07,64.15,87929.0,59.0685,59.1606,59.0685,59.1422,87929.0
2020-04-30 14:30:00,64.15,64.28,64.03,64.08,111615.0,59.1422,59.2621,59.0316,59.0777,111615.0
2020-04-30 14:40:00,64.08,64.11,64.0,64.08,82431.0,59.0777,59.1053,59.0039,59.0777,82431.0
2020-04-30 14:50:00,64.08,64.12,63.97,64.06,198966.0,59.0777,59.1145,58.9763,59.0592,198966.0
2020-04-30 15:00:00,64.05,64.2,64.02,64.17,112208.0,59.05,59.1883,59.0224,59.1606,112208.0
2020-04-30 15:10:00,64.16,64.34,64.08,64.3,168652.0,59.1514,59.3174,59.0777,59.2805,168652.0
2020-04-30 15:20:00,64.29,64.39,64.25,64.32,837976.0,59.2713,59.3635,59.2344,59.2989,837976.0
2020-04-30 15:30:00,64.32,64.38,64.2,64.23,182853.0,59.2989,59.3543,59.1883,59.216,182853.0
2020-04-30 15:40:00,64.22,64.23,64.07,64.09,462961.0,59.2067,59.216,59.0685,59.0869,462961.0
2020-04-30 15:50:00,64.09,64.37,64.09,64.14,1876438.0,59.0869,59.345,59.0869,59.133,1876438.0
2020-05-01 09:30:00,63.08,63.25,62.81,62.83,462243.0,58.1557,58.3125,57.9068,57.9252,462243.0
2020-05-01 09:40:00,62.81,62.81,62.55,62.55,388836.0,57.9068,57.9068,57.6671,57.6671,388836.0
2020-05-01 09:50:00,62.54,62.6,62.3,62.47,348727.0,57.6579,57.7132,57.4366,57.5934,348727.0
2020-05-01 10:00:00,62.46,62.67,62.36,62.36,494743.0,57.5841,57.7777,57.4919,57.4919,494743.0
2020-05-01 10:10:00,62.37,62.42,62.21,62.25,375381.0,57.5012,57.5473,57.3536,57.3905,375381.0
2020-05-01 10:20:00,62.25,62.39,62.16,62.39,200223.0,57.3905,57.5196,57.3076,57.5196,200223.0
2020-05-01 10:30:00,62.39,62.58,62.28,62.56,156396.0,57.5196,57.6948,57.4182,57.6763,156396.0
2020-05-01 10:40:00,62.55,62.71,62.52,62.68,195049.0,57.6671,57.8146,57.6394,57.787,195049.0
2020-05-01 10:50:00,62.69,62.71,62.45,62.47,134520.0,57.7962,57.8146,57.5749,57.5934,134520.0
2020-05-01 11:00:00,62.46,62.46,62.33,62.38,185120.0,57.5841,57.5841,57.4643,57.5104,185120.0
2020-05-01 11:10:00,62.38,62.43,62.29,62.3,125527.0,57.5104,57.5565,57.4274,57.4366,125527.0
2020-05-01 11:20:00,62.29,62.33,62.17,62.19,99076.0,57.4274,57.4643,57.3168,57.3352,99076.0
2020-05-01 11:30:00,62.18,62.24,62.14,62.23,160240.0,57.326,57.3813,57.2891,57.3721,160240.0
2020-05-01 11:40:00,62.23,62.23,61.98,62.01,135720.0,57.3721,57.3721,57.1416,57.1693,135720.0
2020-05-01 11:50:00,62.01,62.01,61.88,62.0,171564.0,57.1693,57.1693,57.0494,57.16,171564.0
2020-05-01 12:00:00,62.0,62.03,61.85,62.0,227915.0,57.16,57.1877,57.0218,57.16,227915.0
2020-05-01 12:10:00,62.0,62.2,62.0,62.11,155026.0,57.16,57.3444,57.16,57.2615,155026.0
2020-05-01 12:20:00,62.1,62.15,62.05,62.05,76517.0,57.2522,57.2983,57.2061,57.2061,76517.0
2020-05-01 12:30:00,62.05,62.13,61.99,62.06,70056.0,57.2061,57.2799,57.1508,57.2154,70056.0
2020-05-01 12:40:00,62.06,62.1,61.93,62.08,169193.0,57.2154,57.2522,57.0955,57.2338,169193.0
2020-05-01 12:50:00,62.09,62.16,62.06,62.13,74974.0,57.243,57.3076,57.2154,57.2799,74974.0
2020-05-01 13:00:00,62.13,62.29,62.13,62.17,197380.0,57.2799,57.4274,57.2799,57.3168,197380.0
2020-05-01 13:10:00,62.17,62.23,62.05,62.1,112574.0,57.3168,57.3721,57.2061,57.2522,112574.0
2020-05-01 13:20:00,62.09,62.31,62.09,62.3,227485.0,57.243,57.4458,57.243,57.4366,227485.0
2020-05-01 13:30:00,62.31,62.33,62.12,62.12,168604.0,57.4458,57.4643,57.2707,57.2707,168604.0
2020-05-01 13:40:00,62.13,62.19,62.04,62.1,82151.0,57.2799,57.3352,57.1969,57.2522,82151.0
2020-05-01 13:50:00,62.11,62.14,62.03,62.12,88148.0,57.2615,57.2891,57.1877,57.2707,88148.0
2020-05-01 14:00:00,62.12,62.21,62.05,62.13,101653.0,57.2707,57.3536,57.2061,57.2799,101653.0
2020-05-01 14:10:00,62.14,62.16,62.07,62.12,77552.0,57.2891,57.3076,57.2246,57.2707,77552.0
2020-05-01 14:20:00,62.13,62.3,62.12,62.25,253930.0,57.2799,57.4366,57.2707,57.3905,253930.0
2020-05-01 14:30:00,62.26,62.26,62.18,62.24,112663.0,57.3997,57.3997,57.326,57.3813,112663.0
2020-05-01 14:40:00,62.24,62.3,62.22,62.24,188092.0,57.3813,57.4366,57.3629,57.3813,188092.0
2020-05-01 14:50:00,62.23,62.26,62.14,62.23,69322.0,57.3721,57.3997,57.2891,57.3721,69322.0
2020-05-01 15:00:00,62.24,62.3,62.14,62.2,127043.0,57.3813,57.4366,57.2891,57.3444,127043.0
2020-05-01 15:10:00,62.2,62.38,62.16,62.35,71653.0,57.3444,57.5104,57.3076,57.4827,71653.0
2020-05-01 15:20:00,62.35,62.4,62.25,62.29,169514.0,57.4827,57.5288,57.3905,57.4274,169514.0
2020-05-01 15:30:00,62.29,62.32,62.14,62.24,172569.0,57.4274,57.4551,57.2891,57.3813,172569.0
2020-05-01 15:40:00,62.25,62.32,62.13,62.28,214843.0,57.3905,57.4551,57.2799,57.4182,214843.0
2020-05-01 15:50:00,62.27,62.32,62.03,62.31,1211681.0,57.409,57.4551,57.1877,57.4458,1211681.0
2020-05-04 09:30:00,61.38,61.45,60.7,60.76,482260.0,56.5884,56.653,55.9615,56.0168,482260.0
2020-05-04 09:40:00,60.76,60.96,60.69,60.95,368696.0,56.0168,56.2012,55.9523,56.192,368696.0
2020-05-04 09:50:00,60.95,61.1,60.83,61.0,249331.0,56.192,56.3303,56.0814,56.2381,249331.0
2020-05-04 10:00:00,61.0,61.19,60.94,61.04,173230.0,56.2381,56.4133,56.1828,56.275,173230.0
2020-05-04 10:10:00,61.04,61.39,61.04,61.3,227571.0,56.275,56.5977,56.275,56.5147,227571.0
2020-05-04 10:20:00,61.31,61.32,60.96,60.98,262039.0,56.5239,56.5331,56.2012,56.2197,262039.0
2020-05-04 10:30:00,60.97,60.97,60.74,60.88,255280.0,56.2104,56.2104,55.9984,56.1275,255280.0
2020-05-04 10:40:00,60.88,60.97,60.81,60.91,190733.0,56.1275,56.2104,56.0629,56.1551,190733.0
2020-05-04 10:50:00,60.91,60.92,60.65,60.67,159098.0,56.1551,56.1644,55.9154,55.9339,159098.0
2020-05-04 11:00:00,60.66,60.72,60.6,60.66,143838.0,55.9246,55.98,55.8693,55.9246,143838.0
2020-05-04 11:10:00,60.67,60.78,60.65,60.76,73597.0,55.9339,56.0353,55.9154,56.0168,73597.0
2020-05-04 11:20:00,60.77,60.86,60.65,60.68,135987.0,56.0261,56.109,55.9154,55.9431,135987.0
2020-05-04 11:30:00,60.69,60.81,60.62,60.8,95855.0,55.9523,56.0629,55.8878,56.0537,95855.0
2020-05-04 11:40:00,60.81,60.85,60.71,60.78,138752.0,56.0629,56.0998,55.9707,56.0353,138752.0
2020-05-04 11:50:00,60.79,60.81,60.71,60.71,77172.0,56.0445,56.0629,55.9707,55.9707,77172.0
2020-05-04 12:00:00,60.71,60.87,60.71,60.87,98820.0,55.9707,56.1183,55.9707,56.1183,98820.0
2020-05-04 12:10:00,60.88,60.96,60.83,60.92,73467.0,56.1275,56.2012,56.0814,56.1644,73467.0
2020-05-04 12:20:00,60.93,61.15,60.9,61.13,87744.0,56.1736,56.3764,56.1459,56.358,87744.0
2020-05-04 12:30:00,61.13,61.18,60.95,60.98,84311.0,56.358,56.4041,56.192,56.2197,84311.0
2020-05-04 12:40:00,60.99,61.04,60.95,60.97,58325.0,56.2289,56.275,56.192,56.2104,58325.0
2020-05-04 12:50:00,60.98,61.1,60.95,61.1,88714.0,56.2197,56.3303,56.192,56.3303,88714.0
2020-05-04 13:00:00,61.09,61.12,61.0,61.04,204470.0,56.3211,56.3487,56.2381,56.275,204470.0
2020-05-04 13:10:00,61.05,61.05,60.87,60.91,155076.0,56.2842,56.2842,56.1183,56.1551,155076.0
2020-05-04 13:20:00,60.9,60.97,60.89,60.95,125378.0,56.1459,56.2104,56.1367,56.192,125378.0
2020-05-04 13:30:00,60.96,60.99,60.92,60.94,68247.0,56.2012,56.2289,56.1644,56.1828,68247.0
2020-05-04 13:40:00,60.94,61.03,60.91,61.01,112740.0,56.1828,56.2658,56.1551,56.2473,112740.0
2020-05-04 13:50:00,61.01,61.03,60.96,60.98,83524.0,56.2473,56.2658,56.2012,56.2197,83524.0
2020-05-04 14:00:00,60.98,61.02,60.93,60.94,77299.0,56.2197,56.2565,56.1736,56.1828,77299.0
2020-05-04 14:10:00,60.94,61.04,60.94,61.02,73225.0,56.1828,56.275,56.1828,56.2565,73225.0
2020-05-04 14:20:00,61.02,61.05,60.93,60.96,47390.0,56.2565,56.2842,56.1736,56.2012,47390.0
2020-05-04 14:30:00,60.96,61.06,60.88,60.89,92662.0,56.2012,56.2934,56.1275,56.1367,92662.0
2020-05-04 14:40:00,60.88,61.04,60.87,61.04,124967.0,56.1275,56.275,56.1183,56.275,124967.0
2020-05-04 14:50:00,61.04,61.19,61.03,61.16,145085.0,56.275,56.4133,56.2658,56.3856,145085.0
2020-05-04 15:00:00,61.16,61.17,61.1,61.16,171144.0,56.3856,56.3948,56.3303,56.3856,171144.0
2020-05-04 15:10:00,61.16,61.27,61.15,61.25,178805.0,56.3856,56.487,56.3764,56.4686,178805.0
2020-05-04 15:20:00,61.25,61.33,61.2,61.29,272748.0,56.4686,56.5423,56.4225,56.5055,272748.0
2020-05-04 15:30:00,61.28,61.48,61.25,61.39,358753.0,56.4962,56.6806,56.4686,56.5977,358753.0
2020-05-04 15:40:00,61.4,61.48,61.36,61.43,366491.0,56.6069,56.6806,56.57,56.6345,366491.0
2020-05-04 15:50:00,61.42,61.49,61.29,61.48,1290318.0,56.6253,56.6899,56.5055,56.6806,1290318.0
2020-05-05 09:30:00,62.05,62.27,61.9,62.16,518398.0,57.2061,57.409,57.0678,57.3076,518398.0
2020-05-05 09:40:00,62.16,62.29,62.09,62.23,174517.0,57.3076,57.4274,57.243,57.3721,174517.0
2020-05-05 09:50:00,62.24,62.5,62.24,62.48,194027.0,57.3813,57.621,57.3813,57.6026,194027.0
2020-05-05 10:00:00,62.49,62.56,62.42,62.46,327528.0,57.6118,57.6763,57.5473,57.5841,327528.0
2020-05-05 10:10:00,62.47,62.5,62.33,62.37,224100.0,57.5934,57.621,57.4643,57.5012,224100.0
2020-05-05 10:20:00,62.37,62.42,62.09,62.13,130600.0,57.5012,57.5473,57.243,57.2799,130600.0
2020-05-05 10:30:00,62.12,62.2,62.07,62.17,192739.0,57.2707,57.3444,57.2246,57.3168,192739.0
2020-05-05 10:40:00,62.18,62.21,61.96,61.96,254440.0,57.326,57.3536,57.1232,57.1232,254440.0
2020-05-05 10:50:00,61.96,62.13,61.93,62.09,157343.0,57.1232,57.2799,57.0955,57.243,157343.0
2020-05-05 11:00:00,62.09,62.26,62.08,62.23,100244.0,57.243,57.3997,57.2338,57.3721,100244.0
2020-05-05 11:10:00,62.23,62.24,62.02,62.08,109384.0,57.3721,57.3813,57.1785,57.2338,109384.0
2020-05-05 11:20:00,62.09,62.24,62.07,62.23,116086.0,57.243,57.3813,57.2246,57.3721,116086.0
2020-05-05 11:30:00,62.23,62.33,62.23,62.29,179479.0,57.3721,57.4643,57.3721,57.4274,179479.0
2020-05-05 11:40:00,62.29,62.37,62.27,62.28,79676.0,57.4274,57.5012,57.409,57.4182,79676.0
2020-05-05 11:50:00,62.28,62.29,62.17,62.19,101212.0,57.4182,57.4274,57.3168,57.3352,101212.0
2020-05-05 12:00:00,62.19,62.24,62.14,62.21,62592.0,57.3352,57.3813,57.2891,57.3536,62592.0
2020-05-05 12:10:00,62.21,62.31,62.2,62.29,135551.0,57.3536,57.4458,57.3444,57.4274,135551.0
2020-05-05 12:20:00,62.29,62.31,62.24,62.27,94467.0,57.4274,57.4458,57.3813,57.409,94467.0
2020-05-05 12:30:00,62.26,62.33,62.17,62.18,86472.0,57.3997,57.4643,57.3168,57.326,86472.0
2020-05-05 12:40:00,62.18,62.19,62.13,62.15,121226.0,57.326,57.3352,57.2799,57.2983,121226.0
2020-05-05 12:50:00,62.15,62.23,62.12,62.18,107248.0,57.2983,57.3721,57.2707,57.326,107248.0
2020-05-05 13:00:00,62.18,62.22,62.07,62.1,100038.0,57.326,57.3629,57.2246,57.2522,100038.0
2020-05-05 13:10:00,62.1,62.11,62.02,62.08,166588.0,57.2522,57.2615,57.1785,57.2338,166588.0
2020-05-05 13:20:00,62.07,62.14,62.0,62.11,427142.0,57.2246,57.2891,57.16,57.2615,427142.0
2020-05-05 13:30:00,62.12,62.18,62.12,62.15,87979.0,57.2707,57.326,57.2707,57.2983,87979.0
2020-05-05 13:40:00,62.15,62.18,62.12,62.15,77257.0,57.2983,57.326,57.2707,57.2983,77257.0
2020-05-05 13:50:00,62.16,62.26,62.13,62.21,94602.0,57.3076,57.3997,57.2799,57.3536,94602.0
2020-05-05 14:00:00,62.21,62.25,62.17,62.2,81727.0,57.3536,57.3905,57.3168,57.3444,81727.0
2020-05-05 14:10:00,62.2,62.29,62.18,62.21,94491.0,57.3444,57.4274,57.326,57.3536,94491.0
2020-05-05 14:20:00,62.21,62.24,62.16,62.21,83747.0,57.3536,57.3813,57.3076,57.3536,83747.0
2020-05-05 14:30:00,62.2,62.22,62.11,62.13,85403.0,57.3444,57.3629,57.2615,57.2799,85403.0
2020-05-05 14:40:00,62.13,62.2,62.09,62.19,70069.0,57.2799,57.3444,57.243,57.3352,70069.0
2020-05-05 14:50:00,62.19,62.26,62.19,62.26,77223.0,57.3352,57.3997,57.3352,57.3997,77223.0
2020-05-05 15:00:00,62.25,62.25,62.14,62.2,175034.0,57.3905,57.3905,57.2891,57.3444,175034.0
2020-05-05 15:10:00,62.2,62.24,61.95,61.96,216571.0,57.3444,57.3813,57.1139,57.1232,216571.0
2020-05-05 15:20:00,61.96,62.07,61.8,61.87,250121.0,57.1232,57.2246,56.9757,57.0402,250121.0
2020-05-05 15:30:00,61.86,61.93,61.7,61.75,333043.0,57.031,57.0955,56.8835,56.9296,333043.0
2020-05-05 15:40:00,61.75,61.82,61.66,61.75,443853.0,56.9296,56.9941,56.8466,56.9296,443853.0
2020-05-05 15:50:00,61.76,61.9,61.65,61.7,1317918.0,56.9388,57.0678,56.8374,56.8835,1317918.0
2020-05-06 09:30:00,62.06,62.11,61.79,61.8,175707.0,57.2154,57.2615,56.9664,56.9757,175707.0
2020-05-06 09:40:00,61.81,61.87,61.57,61.57,146736.0,56.9849,57.0402,56.7636,56.7636,146736.0
2020-05-06 09:50:00,61.57,61.62,61.23,61.32,159214.0,56.7636,56.8097,56.4502,56.5331,159214.0
2020-05-06 10:00:00,61.33,61.43,61.09,61.12,558590.0,56.5423,56.6345,56.3211,56.3487,558590.0
2020-05-06 10:10:00,61.13,61.36,61.08,61.27,296734.0,56.358,56.57,56.3119,56.487,296734.0
2020-05-06 10:20:00,61.27,61.45,61.23,61.4,144446.0,56.487,56.653,56.4502,56.6069,144446.0
2020-05-06 10:30:00,61.4,61.5,61.32,61.34,105466.0,56.6069,56.6991,56.5331,56.5516,105466.0
2020-05-06 10:40:00,61.33,61.67,61.31,61.62,107002.0,56.5423,56.8558,56.5239,56.8097,107002.0
2020-05-06 10:50:00,61.63,61.66,61.52,61.53,253725.0,56.8189,56.8466,56.7175,56.7267,253725.0
2020-05-06 11:00:00,61.54,61.61,61.43,61.45,102939.0,56.736,56.8005,56.6345,56.653,102939.0
2020-05-06 11:10:00,61.45,61.48,61.27,61.3,136560.0,56.653,56.6806,56.487,56.5147,136560.0
2020-05-06 11:20:00,61.3,61.3,61.08,61.2,368452.0,56.5147,56.5147,56.3119,56.4225,368452.0
2020-05-06 11:30:00,61.2,61.31,61.11,61.27,211502.0,56.4225,56.5239,56.3395,56.487,211502.0
2020-05-06 11:40:00,61.27,61.31,61.06,61.07,187705.0,56.487,56.5239,56.2934,56.3026,187705.0
2020-05-06 11:50:00,61.06,61.1,60.96,61.08,148339.0,56.2934,56.3303,56.2012,56.3119,148339.0
2020-05-06 12:00:00,61.07,61.16,61.02,61.05,77207.0,56.3026,56.3856,56.2565,56.2842,77207.0
2020-05-06 12:10:00,61.05,61.23,61.05,61.22,92236.0,56.2842,56.4502,56.2842,56.4409,92236.0
2020-05-06 12:20:00,61.22,61.33,61.16,61.3,88788.0,56.4409,56.5423,56.3856,56.5147,88788.0
2020-05-06 12:30:00,61.3,61.4,61.28,61.37,113991.0,56.5147,56.6069,56.4962,56.5792,113991.0
2020-05-06 12:40:00,61.37,61.44,61.31,61.4,83466.0,56.5792,56.6438,56.5239,56.6069,83466.0
2020-05-06 12:50:00,61.41,61.49,61.39,61.41,148781.0,56.6161,56.6899,56.5977,56.6161,148781.0
2020-05-06 13:00:00,61.41,61.43,61.24,61.29,210648.0,56.6161,56.6345,56.4594,56.5055,210648.0
2020-05-06 13:10:00,61.28,61.32,61.23,61.32,45888.0,56.4962,56.5331,56.4502,56.5331,45888.0
2020-05-06 13:20:00,61.31,61.36,61.18,61.33,60220.0,56.5239,56.57,56.4041,56.5423,60220.0
2020-05-06 13:30:00,61.34,61.43,61.33,61.42,56084.0,56.5516,56.6345,56.5423,56.6253,56084.0
2020-05-06 13:40:00,61.41,61.49,61.37,61.39,81996.0,56.6161,56.6899,56.5792,56.5977,81996.0
2020-05-06 13:50:00,61.4,61.48,61.38,61.45,60205.0,56.6069,56.6806,56.5884,56.653,60205.0
2020-05-06 14:00:00,61.45,61.46,61.27,61.33,94539.0,56.653,56.6622,56.487,56.5423,94539.0
2020-05-06 14:10:00,61.32,61.34,61.18,61.24,242169.0,56.5331,56.5516,56.4041,56.4594,242169.0
2020-05-06 14:20:00,61.24,61.3,61.15,61.15,116103.0,56.4594,56.5147,56.3764,56.3764,116103.0
2020-05-06 14:30:00,61.15,61.24,61.09,61.22,124775.0,56.3764,56.4594,56.3211,56.4409,124775.0
2020-05-06 14:40:00,61.22,61.35,61.16,61.33,106762.0,56.4409,56.5608,56.3856,56.5423,106762.0
2020-05-06 14:50:00,61.32,61.33,61.22,61.23,94490.0,56.5331,56.5423,56.4409,56.4502,94490.0
2020-05-06 15:00:00,61.24,61.3,61.18,61.28,77156.0,56.4594,56.5147,56.4041,56.4962,77156.0
2020-05-06 15:10:00,61.27,61.3,61.19,61.27,99560.0,56.487,56.5147,56.4133,56.487,99560.0
2020-05-06 15:20:00,61.27,61.28,61.13,61.15,92270.0,56.487,56.4962,56.358,56.3764,92270.0
2020-05-06 15:30:00,61.16,61.16,60.9,60.96,197766.0,56.3856,56.3856,56.1459,56.2012,197766.0
2020-05-06 15:40:00,60.96,61.01,60.84,60.86,270682.0,56.2012,56.2473,56.0906,56.109,270682.0
2020-05-06 15:50:00,60.85,60.99,60.79,60.86,765290.0,56.0998,56.2289,56.0445,56.109,765290.0
2020-05-07 09:30:00,61.69,61.9,61.66,61.77,579149.0,56.8742,57.0678,56.8466,56.948,579149.0
2020-05-07 09:40:00,61.76,61.97,61.73,61.94,407141.0,56.9388,57.1324,56.9111,57.1047,407141.0
2020-05-07 09:50:00,61.94,62.09,61.87,61.95,319070.0,57.1047,57.243,57.0402,57.1139,319070.0
2020-05-07 10:00:00,61.95,62.0,61.73,61.79,215748.0,57.1139,57.16,56.9111,56.9664,215748.0
2020-05-07 10:10:00,61.8,61.85,61.62,61.77,180209.0,56.9757,57.0218,56.8097,56.948,180209.0
2020-05-07 10:20:00,61.78,61.82,61.73,61.76,169537.0,56.9572,56.9941,56.9111,56.9388,169537.0
2020-05-07 10:30:00,61.76,61.94,61.76,61.92,112194.0,56.9388,57.1047,56.9388,57.0863,112194.0
2020-05-07 10:40:00,61.92,62.06,61.84,61.85,194248.0,57.0863,57.2154,57.0125,57.0218,194248.0
2020-05-07 10:50:00,61.86,61.94,61.74,61.77,162724.0,57.031,57.1047,56.9203,56.948,162724.0
2020-05-07 11:00:00,61.78,61.89,61.76,61.84,156493.0,56.9572,57.0586,56.9388,57.0125,156493.0
2020-05-07 11:10:00,61.84,62.05,61.83,62.04,124968.0,57.0125,57.2061,57.0033,57.1969,124968.0
2020-05-07 11:20:00,62.03,62.08,61.96,62.08,146958.0,57.1877,57.2338,57.1232,57.2338,146958.0
2020-05-07 11:30:00,62.08,62.12,61.92,61.94,165224.0,57.2338,57.2707,57.0863,57.1047,165224.0
2020-05-07 11:40:00,61.96,62.3,61.96,62.24,257943.0,57.1232,57.4366,57.1232,57.3813,257943.0
2020-05-07 11:50:00,62.25,62.31,62.2,62.29,99701.0,57.3905,57.4458,57.3444,57.4274,99701.0
2020-05-07 12:00:00,62.3,62.37,62.18,62.22,145527.0,57.4366,57.5012,57.326,57.3629,145527.0
2020-05-07 12:10:00,62.22,62.3,62.17,62.27,62632.0,57.3629,57.4366,57.3168,57.409,62632.0
2020-05-07 12:20:00,62.28,62.32,62.23,62.27,72708.0,57.4182,57.4551,57.3721,57.409,72708.0
2020-05-07 12:30:00,62.26,62.28,62.09,62.1,82680.0,57.3997,57.4182,57.243,57.2522,82680.0
2020-05-07 12:40:00,62.09,62.1,61.92,61.93,96014.0,57.243,57.2522,57.0863,57.0955,96014.0
2020-05-07 12:50:00,61.93,62.02,61.88,62.02,109133.0,57.0955,57.1785,57.0494,57.1785,109133.0
2020-05-07 13:00:00,62.02,62.1,62.0,62.09,118849.0,57.1785,57.2522,57.16,57.243,118849.0
2020-05-07 13:10:00,62.09,62.13,62.01,62.01,67139.0,57.243,57.2799,57.1693,57.1693,67139.0
2020-05-07 13:20:00,62.01,62.05,61.94,61.95,104240.0,57.1693,57.2061,57.1047,57.1139,104240.0
2020-05-07 13:30:00,61.96,62.03,61.93,61.96,83444.0,57.1232,57.1877,57.0955,57.1232,83444.0
2020-05-07 13:40:00,61.97,62.07,61.94,62.03,86235.0,57.1324,57.2246,57.1047,57.1877,86235.0
2020-05-07 13:50:00,62.03,62.05,61.88,61.98,77241.0,57.1877,57.2061,57.0494,57.1416,77241.0
2020-05-07 14:00:00,61.98,61.98,61.86,61.88,147401.0,57.1416,57.1416,57.031,57.0494,147401.0
2020-05-07 14:10:00,61.88,61.96,61.86,61.88,87764.0,57.0494,57.1232,57.031,57.0494,87764.0
2020-05-07 14:20:00,61.87,61.88,61.7,61.78,55107.0,57.0402,57.0494,56.8835,56.9572,55107.0
2020-05-07 14:30:00,61.78,61.81,61.69,61.76,56941.0,56.9572,56.9849,56.8742,56.9388,56941.0
2020-05-07 14:40:00,61.76,61.76,61.61,61.71,104128.0,56.9388,56.9388,56.8005,56.8927,104128.0
2020-05-07 14:50:00,61.7,61.72,61.59,61.62,82589.0,56.8835,56.9019,56.782,56.8097,82589.0
2020-05-07 15:00:00,61.62,61.69,61.48,61.65,122347.0,56.8097,56.8742,56.6806,56.8374,122347.0
2020-05-07 15:10:00,61.65,61.71,61.44,61.54,245542.0,56.8374,56.8927,56.6438,56.736,245542.0
2020-05-07 15:20:00,61.53,61.62,61.51,61.61,133862.0,56.7267,56.8097,56.7083,56.8005,133862.0
2020-05-07 15:30:00,61.61,61.63,61.43,61.44,335443.0,56.8005,56.8189,56.6345,56.6438,335443.0
2020-05-07 15:40:00,61.44,61.57,61.34,61.44,605102.0,56.6438,56.7636,56.5516,56.6438,605102.0
2020-05-07 15:50:00,61.44,61.62,61.43,61.59,793605.0,56.6438,56.8097,56.6345,56.782,793605.0
2020-05-08 09:30:00,62.33,62.64,62.31,62.49,1072779.0,57.4643,57.7501,57.4458,57.6118,1072779.0
2020-05-08 09:40:00,62.48,62.74,62.47,62.73,331116.0,57.6026,57.8423,57.5934,57.8331,331116.0
2020-05-08 09:50:00,62.73,62.85,62.7,62.83,379934.0,57.8331,57.9437,57.8054,57.9252,379934.0
2020-05-08 10:00:00,62.84,63.0,62.77,62.77,376624.0,57.9345,58.082,57.8699,57.8699,376624.0
2020-05-08 10:10:00,62.78,62.95,62.76,62.85,243504.0,57.8792,58.0359,57.8607,57.9437,243504.0
2020-05-08 10:20:00,62.85,62.87,62.65,62.68,148355.0,57.9437,57.9621,57.7593,57.787,148355.0
2020-05-08 10:30:00,62.68,62.77,62.61,62.74,107169.0,57.787,57.8699,57.7224,57.8423,107169.0
2020-05-08 10:40:00,62.73,62.76,62.56,62.67,130149.0,57.8331,57.8607,57.6763,57.7777,130149.0
2020-05-08 10:50:00,62.68,62.75,62.63,62.64,89014.0,57.787,57.8515,57.7409,57.7501,89014.0
2020-05-08 11:00:00,62.64,62.74,62.53,62.72,121399.0,57.7501,57.8423,57.6487,57.8238,121399.0
2020-05-08 11:10:00,62.71,62.85,62.7,62.84,82311.0,57.8146,57.9437,57.8054,57.9345,82311.0
2020-05-08 11:20:00,62.83,62.94,62.82,62.89,96395.0,57.9252,58.0267,57.916,57.9806,96395.0
2020-05-08 11:30:00,62.89,62.96,62.79,62.82,108615.0,57.9806,58.0451,57.8884,57.916,108615.0
2020-05-08 11:40:00,62.82,62.85,62.77,62.81,95628.0,57.916,57.9437,57.8699,57.9068,95628.0
2020-05-08 11:50:00,62.8,62.86,62.76,62.83,58630.0,57.8976,57.9529,57.8607,57.9252,58630.0
2020-05-08 12:00:00,62.83,62.87,62.78,62.78,158304.0,57.9252,57.9621,57.8792,57.8792,158304.0
2020-05-08 12:10:00,62.8,62.85,62.73,62.75,70730.0,57.8976,57.9437,57.8331,57.8515,70730.0
2020-05-08 12:20:00,62.75,62.78,62.72,62.75,66810.0,57.8515,57.8792,57.8238,57.8515,66810.0
2020-05-08 12:30:00,62.75,62.84,62.75,62.84,65223.0,57.8515,57.9345,57.8515,57.9345,65223.0
2020-05-08 12:40:00,62.85,62.86,62.77,62.78,42069.0,57.9437,57.9529,57.8699,57.8792,42069.0
2020-05-08 12:50:00,62.78,62.82,62.78,62.8,59787.0,57.8792,57.916,57.8792,57.8976,59787.0
2020-05-08 13:00:00,62.8,62.87,62.73,62.76,53376.0,57.8976,57.9621,57.8331,57.8607,53376.0
2020-05-08 13:10:00,62.78,62.82,62.74,62.78,79791.0,57.8792,57.916,57.8423,57.8792,79791.0
2020-05-08 13:20:00,62.78,62.84,62.77,62.83,68518.0,57.8792,57.9345,57.8699,57.9252,68518.0
2020-05-08 13:30:00,62.83,62.86,62.75,62.79,73748.0,57.9252,57.9529,57.8515,57.8884,73748.0
2020-05-08 13:40:00,62.79,62.81,62.63,62.67,98512.0,57.8884,57.9068,57.7409,57.7777,98512.0
2020-05-08 13:50:00,62.67,62.74,62.66,62.73,75318.0,57.7777,57.8423,57.7685,57.8331,75318.0
2020-05-08 14:00:00,62.74,62.75,62.68,62.72,85547.0,57.8423,57.8515,57.787,57.8238,85547.0
2020-05-08 14:10:00,62.71,62.87,62.71,62.86,72621.0,57.8146,57.9621,57.8146,57.9529,72621.0
2020-05-08 14:20:00,62.86,62.88,62.83,62.85,127685.0,57.9529,57.9713,57.9252,57.9437,127685.0
2020-05-08 14:30:00,62.85,62.86,62.76,62.79,134676.0,57.9437,57.9529,57.8607,57.8884,134676.0
2020-05-08 14:40:00,62.79,62.94,62.78,62.9,195960.0,57.8884,58.0267,57.8792,57.9898,195960.0
2020-05-08 14:50:00,62.9,62.96,62.86,62.93,162115.0,57.9898,58.0451,57.9529,58.0174,162115.0
2020-05-08 15:00:00,62.93,63.0,62.91,62.96,135619.0,58.0174,58.082,57.999,58.0451,135619.0
2020-05-08 15:10:00,62.96,63.0,62.91,63.0,103842.0,58.0451,58.082,57.999,58.082,103842.0
2020-05-08 15:20:00,63.0,63.03,62.97,63.01,81665.0,58.082,58.1096,58.0543,58.0912,81665.0
2020-05-08 15:30:00,63.01,63.11,62.99,63.08,190876.0,58.0912,58.1834,58.0728,58.1557,190876.0
2020-05-08 15:40:00,63.09,63.19,63.07,63.16,425442.0,58.165,58.2571,58.1465,58.2295,425442.0
2020-05-08 15:50:00,63.16,63.24,63.05,63.11,1017668.0,58.2295,58.3032,58.1281,58.1834,1017668.0
2020-05-11 09:30:00,62.48,62.51,62.07,62.27,413234.0,57.6026,57.6302,57.2246,57.409,413234.0
2020-05-11 09:40:00,62.28,62.45,62.22,62.22,284962.0,57.4182,57.5749,57.3629,57.3629,284962.0
2020-05-11 09:50:00,62.22,62.3,62.06,62.09,250160.0,57.3629,57.4366,57.2154,57.243,250160.0
2020-05-11 10:00:00,62.08,62.21,61.97,62.07,465639.0,57.2338,57.3536,57.1324,57.2246,465639.0
2020-05-11 10:10:00,62.07,62.12,61.89,61.96,309378.0,57.2246,57.2707,57.0586,57.1232,309378.0
2020-05-11 10:20:00,61.95,62.07,61.95,62.02,238009.0,57.1139,57.2246,57.1139,57.1785,238009.0
2020-05-11 10:30:00,62.02,62.2,61.95,62.03,248133.0,57.1785,57.3444,57.1139,57.1877,248133.0
2020-05-11 10:40:00,62.03,62.07,61.98,62.06,456866.0,57.1877,57.2246,57.1416,57.2154,456866.0
2020-05-11 10:50:00,62.06,62.11,61.98,62.01,170120.0,57.2154,57.2615,57.1416,57.1693,170120.0
2020-05-11 11:00:00,62.02,62.15,61.99,62.1,162589.0,57.1785,57.2983,57.1508,57.2522,162589.0
2020-05-11 11:10:00,62.09,62.18,62.04,62.17,123059.0,57.243,57.326,57.1969,57.3168,123059.0
2020-05-11 11:20:00,62.17,62.23,62.07,62.22,111153.0,57.3168,57.3721,57.2246,57.3629,111153.0
2020-05-11 11:30:00,62.22,62.28,62.21,62.27,91828.0,57.3629,57.4182,57.3536,57.409,91828.0
2020-05-11 11:40:00,62.27,62.3,62.23,62.27,126490.0,57.409,57.4366,57.3721,57.409,126490.0
2020-05-11 11:50:00,62.26,62.27,62.18,62.23,148226.0,57.3997,57.409,57.326,57.3721,148226.0
2020-05-11 12:00:00,62.24,62.26,62.2,62.26,80692.0,57.3813,57.3997,57.3444,57.3997,80692.0
2020-05-11 12:10:00,62.26,62.41,62.24,62.41,113438.0,57.3997,57.538,57.3813,57.538,113438.0
2020-05-11 12:20:00,62.42,62.57,62.41,62.56,142969.0,57.5473,57.6855,57.538,57.6763,142969.0
2020-05-11 12:30:00,62.56,62.67,62.55,62.66,137153.0,57.6763,57.7777,57.6671,57.7685,137153.0
2020-05-11 12:40:00,62.65,62.66,62.5,62.5,154164.0,57.7593,57.7685,57.621,57.621,154164.0
2020-05-11 12:50:00,62.51,62.62,62.49,62.58,199813.0,57.6302,57.7316,57.6118,57.6948,199813.0
2020-05-11 13:00:00,62.58,62.72,62.53,62.71,109126.0,57.6948,57.8238,57.6487,57.8146,109126.0
2020-05-11 13:10:00,62.72,62.72,62.68,62.71,76422.0,57.8238,57.8238,57.787,57.8146,76422.0
2020-05-11 13:20:00,62.72,62.78,62.67,62.74,188819.0,57.8238,57.8792,57.7777,57.8423,188819.0
2020-05-11 13:30:00,62.74,62.8,62.7,62.78,107448.0,57.8423,57.8976,57.8054,57.8792,107448.0
2020-05-11 13:40:00,62.78,62.79,62.68,62.71,173737.0,57.8792,57.8884,57.787,57.8146,173737.0
2020-05-11 13:50:00,62.72,62.75,62.61,62.61,96459.0,57.8238,57.8515,57.7224,57.7224,96459.0
2020-05-11 14:00:00,62.61,62.63,62.48,62.53,96033.0,57.7224,57.7409,57.6026,57.6487,96033.0
2020-05-11 14:10:00,62.52,62.52,62.42,62.5,128295.0,57.6394,57.6394,57.5473,57.621,128295.0
2020-05-11 14:20:00,62.5,62.54,62.42,62.45,198762.0,57.621,57.6579,57.5473,57.5749,198762.0
2020-05-11 14:30:00,62.45,62.61,62.44,62.6,159826.0,57.5749,57.7224,57.5657,57.7132,159826.0
2020-05-11 14:40:00,62.6,62.6,62.53,62.56,160514.0,57.7132,57.7132,57.6487,57.6763,160514.0
2020-05-11 14:50:00,62.56,62.61,62.54,62.55,82019.0,57.6763,57.7224,57.6579,57.6671,82019.0
2020-05-11 15:00:00,62.56,62.69,62.56,62.68,109084.0,57.6763,57.7962,57.6763,57.787,109084.0
2020-05-11 15:10:00,62.68,62.69,62.61,62.66,138927.0,57.787,57.7962,57.7224,57.7685,138927.0
2020-05-11 15:20:00,62.65,62.67,62.53,62.6,150264.0,57.7593,57.7777,57.6487,57.7132,150264.0
2020-05-11 15:30:00,62.59,62.63,62.48,62.51,200171.0,57.704,57.7409,57.6026,57.6302,200171.0
2020-05-11 15:40:00,62.51,62.54,62.45,62.49,258817.0,57.6302,57.6579,57.5749,57.6118,258817.0
2020-05-11 15:50:00,62.48,62.49,62.31,62.33,757162.0,57.6026,57.6118,57.4458,57.4643,757162.0
2020-05-12 09:30:00,62.47,62.71,62.43,62.66,165991.0,57.5934,57.8146,57.5565,57.7685,165991.0
2020-05-12 09:40:00,62.67,62.69,62.24,62.24,274807.0,57.7777,57.7962,57.3813,57.3813,274807.0
2020-05-12 09:50:00,62.25,62.35,62.16,62.32,172290.0,57.3905,57.4827,57.3076,57.4551,172290.0
2020-05-12 10:00:00,62.32,62.39,62.24,62.31,143237.0,57.4551,57.5196,57.3813,57.4458,143237.0
2020-05-12 10:10:00,62.32,62.42,62.25,62.39,101287.0,57.4551,57.5473,57.3905,57.5196,101287.0
2020-05-12 10:20:00,62.38,62.39,62.08,62.13,132092.0,57.5104,57.5196,57.2338,57.2799,132092.0
2020-05-12 10:30:00,62.13,62.23,62.1,62.16,130709.0,57.2799,57.3721,57.2522,57.3076,130709.0
2020-05-12 10:40:00,62.16,62.22,61.98,61.99,125479.0,57.3076,57.3629,57.1416,57.1508,125479.0
2020-05-12 10:50:00,61.98,62.2,61.98,62.14,224640.0,57.1416,57.3444,57.1416,57.2891,224640.0
2020-05-12 11:00:00,62.14,62.24,62.01,62.24,182623.0,57.2891,57.3813,57.1693,57.3813,182623.0
2020-05-12 11:10:00,62.24,62.24,62.12,62.15,78696.0,57.3813,57.3813,57.2707,57.2983,78696.0
2020-05-12 11:20:00,62.15,62.23,62.12,62.14,113375.0,57.2983,57.3721,57.2707,57.2891,113375.0
2020-05-12 11:30:00,62.14,62.23,62.06,62.1,67649.0,57.2891,57.3721,57.2154,57.2522,67649.0
2020-05-12 11:40:00,62.1,62.11,61.98,62.04,85378.0,57.2522,57.2615,57.1416,57.1969,85378.0
2020-05-12 11:50:00,62.04,62.14,62.03,62.13,132778.0,57.1969,57.2891,57.1877,57.2799,132778.0
2020-05-12 12:00:00,62.14,62.14,62.0,62.0,88925.0,57.2891,57.2891,57.16,57.16,88925.0
2020-05-12 12:10:00,62.0,62.02,61.94,62.02,103585.0,57.16,57.1785,57.1047,57.1785,103585.0
2020-05-12 12:20:00,62.02,62.03,61.98,62.01,47735.0,57.1785,57.1877,57.1416,57.1693,47735.0
2020-05-12 12:30:00,62.0,62.03,61.93,62.02,59517.0,57.16,57.1877,57.0955,57.1785,59517.0
2020-05-12 12:40:00,62.01,62.01,61.86,61.97,3334706.0,57.1693,57.1693,57.031,57.1324,3334706.0
2020-05-12 12:50:00,61.96,61.99,61.91,61.96,108085.0,57.1232,57.1508,57.0771,57.1232,108085.0
2020-05-12 13:00:00,61.96,61.97,61.82,61.84,133179.0,57.1232,57.1324,56.9941,57.0125,133179.0
2020-05-12 13:10:00,61.83,61.83,61.61,61.62,223379.0,57.0033,57.0033,56.8005,56.8097,223379.0
2020-05-12 13:20:00,61.62,61.63,61.51,61.53,286779.0,56.8097,56.8189,56.7083,56.7267,286779.0
2020-05-12 13:30:00,61.53,61.62,61.52,61.59,175375.0,56.7267,56.8097,56.7175,56.782,175375.0
2020-05-12 13:40:00,61.59,61.6,61.54,61.57,215439.0,56.782,56.7913,56.736,56.7636,215439.0
2020-05-12 13:50:00,61.57,61.61,61.53,61.61,253112.0,56.7636,56.8005,56.7267,56.8005,253112.0
2020-05-12 14:00:00,61.61,61.65,61.54,61.54,168753.0,56.8005,56.8374,56.736,56.736,168753.0
2020-05-12 14:10:00,61.55,61.55,61.32,61.35,182620.0,56.7452,56.7452,56.5331,56.5608,182620.0
2020-05-12 14:20:00,61.35,61.4,61.34,61.35,290263.0,56.5608,56.6069,56.5516,56.5608,290263.0
2020-05-12 14:30:00,61.34,61.46,61.31,61.45,202422.0,56.5516,56.6622,56.5239,56.653,202422.0
2020-05-12 14:40:00,61.44,61.46,61.28,61.43,162222.0,56.6438,56.6622,56.4962,56.6345,162222.0
2020-05-12 14:50:00,61.43,61.53,61.41,61.48,147777.0,56.6345,56.7267,56.6161,56.6806,147777.0
2020-05-12 15:00:00,61.47,61.5,61.43,61.46,196004.0,56.6714,56.6991,56.6345,56.6622,196004.0
2020-05-12 15:10:00,61.46,61.46,61.25,61.28,249300.0,56.6622,56.6622,56.4686,56.4962,249300.0
2020-05-12 15:20:00,61.27,61.29,61.15,61.15,414037.0,56.487,56.5055,56.3764,56.3764,414037.0
2020-05-12 15:30:00,61.16,61.21,60.97,61.01,539796.0,56.3856,56.4317,56.2104,56.2473,539796.0
2020-05-12 15:40:00,61.0,61.0,60.76,60.77,506055.0,56.2381,56.2381,56.0168,56.0261,506055.0
2020-05-12 15:50:00,60.77,60.79,60.57,60.57,1432007.0,56.0261,56.0445,55.8417,55.8417,1432007.0
2020-05-13 09:30:00,60.21,60.28,59.56,59.82,698868.0,55.5098,55.5743,54.9105,55.1502,698868.0
2020-05-13 09:40:00,59.81,59.93,59.57,59.78,371519.0,55.141,55.2516,54.9197,55.1133,371519.0
2020-05-13 09:50:00,59.77,59.81,59.57,59.73,445304.0,55.1041,55.141,54.9197,55.0672,445304.0
2020-05-13 10:00:00,59.74,60.0,59.73,59.93,394264.0,55.0765,55.3162,55.0672,55.2516,394264.0
2020-05-13 10:10:00,59.93,59.98,59.77,59.79,334931.0,55.2516,55.2977,55.1041,55.1226,334931.0
2020-05-13 10:20:00,59.78,59.96,59.62,59.9,395448.0,55.1133,55.2793,54.9658,55.224,395448.0
2020-05-13 10:30:00,59.92,60.1,59.81,59.83,300323.0,55.2424,55.4084,55.141,55.1594,300323.0
2020-05-13 10:40:00,59.83,59.89,59.69,59.72,254179.0,55.1594,55.2148,55.0304,55.058,254179.0
2020-05-13 10:50:00,59.71,59.78,59.46,59.48,311348.0,55.0488,55.1133,54.8183,54.8368,311348.0
2020-05-13 11:00:00,59.48,59.53,59.41,59.43,399416.0,54.8368,54.8829,54.7722,54.7907,399416.0
2020-05-13 11:10:00,59.44,59.54,59.23,59.23,244290.0,54.7999,54.8921,54.6063,54.6063,244290.0
2020-05-13 11:20:00,59.23,59.23,59.01,59.18,217099.0,54.6063,54.6063,54.4035,54.5602,217099.0
2020-05-13 11:30:00,59.17,59.25,58.93,59.02,551809.0,54.551,54.6247,54.3297,54.4127,551809.0
2020-05-13 11:40:00,59.01,59.03,58.82,58.89,260687.0,54.4035,54.4219,54.2283,54.2928,260687.0
2020-05-13 11:50:00,58.88,58.91,58.69,58.87,474410.0,54.2836,54.3113,54.1084,54.2744,474410.0
2020-05-13 12:00:00,58.87,59.03,58.74,58.8,408307.0,54.2744,54.4219,54.1545,54.2098,408307.0
2020-05-13 12:10:00,58.8,58.87,58.67,58.69,437240.0,54.2098,54.2744,54.09,54.1084,437240.0
2020-05-13 12:20:00,58.69,58.91,58.69,58.9,568650.0,54.1084,54.3113,54.1084,54.302,568650.0
2020-05-13 12:30:00,58.91,59.03,58.89,58.98,243049.0,54.3113,54.4219,54.2928,54.3758,243049.0
2020-05-13 12:40:00,58.97,59.03,58.8,59.0,223357.0,54.3666,54.4219,54.2098,54.3942,223357.0
2020-05-13 12:50:00,59.01,59.09,58.96,59.06,85417.0,54.4035,54.4772,54.3574,54.4495,85417.0
2020-05-13 13:00:00,59.07,59.1,58.9,58.99,210460.0,54.4588,54.4864,54.302,54.385,210460.0
2020-05-13 13:10:00,58.99,59.28,58.98,59.28,307943.0,54.385,54.6524,54.3758,54.6524,307943.0
2020-05-13 13:20:00,59.28,59.28,59.05,59.13,258057.0,54.6524,54.6524,54.4403,54.5141,258057.0
2020-05-13 13:30:00,59.12,59.17,59.0,59.1,150667.0,54.5049,54.551,54.3942,54.4864,150667.0
2020-05-13 13:40:00,59.11,59.15,58.99,59.03,163550.0,54.4956,54.5325,54.385,54.4219,163550.0
2020-05-13 13:50:00,59.04,59.05,58.82,58.85,204613.0,54.4311,54.4403,54.2283,54.2559,204613.0
2020-05-13 14:00:00,58.83,58.88,58.71,58.84,143481.0,54.2375,54.2836,54.1269,54.2467,143481.0
2020-05-13 14:10:00,58.84,59.02,58.8,58.89,304450.0,54.2467,54.4127,54.2098,54.2928,304450.0
2020-05-13 14:20:00,58.89,58.98,58.79,58.8,182143.0,54.2928,54.3758,54.2006,54.2098,182143.0
2020-05-13 14:30:00,58.8,58.92,58.77,58.83,125054.0,54.2098,54.3205,54.1822,54.2375,125054.0
2020-05-13 14:40:00,58.83,58.85,58.71,58.81,150292.0,54.2375,54.2559,54.1269,54.2191,150292.0
2020-05-13 14:50:00,58.81,58.86,58.64,58.64,152743.0,54.2191,54.2652,54.0623,54.0623,152743.0
2020-05-13 15:00:00,58.65,58.95,58.64,58.76,386585.0,54.0716,54.3481,54.0623,54.173,386585.0
2020-05-13 15:10:00,58.76,58.84,58.69,58.78,303848.0,54.173,54.2467,54.1084,54.1914,303848.0
2020-05-13 15:20:00,58.78,58.81,58.5,58.65,405321.0,54.1914,54.2191,53.9333,54.0716,405321.0
2020-05-13 15:30:00,58.64,58.86,58.59,58.76,281175.0,54.0623,54.2652,54.0162,54.173,281175.0
2020-05-13 15:40:00,58.77,58.89,58.65,58.84,1751953.0,54.1822,54.2928,54.0716,54.2467,1751953.0
2020-05-13 15:50:00,58.83,59.12,58.81,59.02,1225617.0,54.2375,54.5049,54.2191,54.4127,1225617.0
2020-05-14 09:30:00,58.18,58.22,57.63,57.65,551336.0,53.6382,53.6751,53.1312,53.1496,551336.0
2020-05-14 09:40:00,57.66,57.66,57.47,57.48,364533.0,53.1588,53.1588,52.9837,52.9929,364533.0
2020-05-14 09:50:00,57.47,57.49,57.12,57.17,363177.0,52.9837,53.0021,52.661,52.7071,363177.0
2020-05-14 10:00:00,57.17,57.26,56.97,57.26,354836.0,52.7071,52.7901,52.5227,52.7901,354836.0
2020-05-14 10:10:00,57.25,57.39,57.21,57.38,513391.0,52.7808,52.9099,52.744,52.9007,513391.0
2020-05-14 10:20:00,57.39,57.64,57.39,57.51,351157.0,52.9099,53.1404,52.9099,53.0205,351157.0
2020-05-14 10:30:00,57.51,58.25,57.51,58.23,454467.0,53.0205,53.7028,53.0205,53.6843,454467.0
2020-05-14 10:40:00,58.24,58.53,58.06,58.52,874159.0,53.6936,53.9609,53.5276,53.9517,874159.0
2020-05-14 10:50:00,58.52,58.84,58.46,58.67,769212.0,53.9517,54.2467,53.8964,54.09,769212.0
2020-05-14 11:00:00,58.67,58.88,58.61,58.76,538986.0,54.09,54.2836,54.0347,54.173,538986.0
2020-05-14 11:10:00,58.77,58.93,58.63,58.82,294137.0,54.1822,54.3297,54.0531,54.2283,294137.0
2020-05-14 11:20:00,58.81,58.83,58.24,58.27,443236.0,54.2191,54.2375,53.6936,53.7212,443236.0
2020-05-14 11:30:00,58.27,58.36,57.97,57.98,424200.0,53.7212,53.8042,53.4446,53.4539,424200.0
2020-05-14 11:40:00,57.97,58.05,57.81,57.98,231768.0,53.4446,53.5184,53.2971,53.4539,231768.0
2020-05-14 11:50:00,57.97,58.37,57.94,58.21,194085.0,53.4446,53.8134,53.417,53.6659,194085.0
2020-05-14 12:00:00,58.22,58.32,58.11,58.3,154817.0,53.6751,53.7673,53.5737,53.7489,154817.0
2020-05-14 12:10:00,58.29,58.49,58.27,58.35,125420.0,53.7397,53.924,53.7212,53.795,125420.0
2020-05-14 12:20:00,58.35,58.6,58.34,58.45,164094.0,53.795,54.0255,53.7858,53.8872,164094.0
2020-05-14 12:30:00,58.46,58.61,58.44,58.52,210058.0,53.8964,54.0347,53.8779,53.9517,210058.0
2020-05-14 12:40:00,58.51,58.53,58.4,58.4,81073.0,53.9425,53.9609,53.8411,53.8411,81073.0
2020-05-14 12:50:00,58.4,58.89,58.38,58.83,182549.0,53.8411,54.2928,53.8226,54.2375,182549.0
2020-05-14 13:00:00,58.83,58.85,58.72,58.76,447804.0,54.2375,54.2559,54.1361,54.173,447804.0
2020-05-14 13:10:00,58.76,58.92,58.76,58.92,136689.0,54.173,54.3205,54.173,54.3205,136689.0
2020-05-14 13:20:00,58.93,59.09,58.91,59.09,116375.0,54.3297,54.4772,54.3113,54.4772,116375.0
2020-05-14 13:30:00,59.08,59.17,58.91,58.92,167258.0,54.468,54.551,54.3113,54.3205,167258.0
2020-05-14 13:40:00,58.92,58.94,58.78,58.88,225829.0,54.3205,54.3389,54.1914,54.2836,225829.0
2020-05-14 13:50:00,58.89,58.9,58.69,58.71,268796.0,54.2928,54.302,54.1084,54.1269,268796.0
2020-05-14 14:00:00,58.71,58.72,58.54,58.66,316356.0,54.1269,54.1361,53.9701,54.0808,316356.0
2020-05-14 14:10:00,58.66,58.8,58.66,58.74,223127.0,54.0808,54.2098,54.0808,54.1545,223127.0
2020-05-14 14:20:00,58.74,58.84,58.73,58.81,168908.0,54.1545,54.2467,54.1453,54.2191,168908.0
2020-05-14 14:30:00,58.81,58.88,58.62,58.63,138605.0,54.2191,54.2836,54.0439,54.0531,138605.0
2020-05-14 14:40:00,58.63,58.73,58.53,58.61,179031.0,54.0531,54.1453,53.9609,54.0347,179031.0
2020-05-14 14:50:00,58.59,58.83,58.55,58.8,142674.0,54.0162,54.2375,53.9794,54.2098,142674.0
2020-05-14 15:00:00,58.79,59.05,58.73,59.01,277328.0,54.2006,54.4403,54.1453,54.4035,277328.0
2020-05-14 15:10:00,59.0,59.07,58.88,59.02,284816.0,54.3942,54.4588,54.2836,54.4127,284816.0
2020-05-14 15:20:00,59.02,59.3,59.0,59.25,320834.0,54.4127,54.6708,54.3942,54.6247,320834.0
2020-05-14 15:30:00,59.25,59.33,59.08,59.16,252496.0,54.6247,54.6985,54.468,54.5417,252496.0
2020-05-14 15:40:00,59.15,59.44,59.09,59.43,499587.0,54.5325,54.7999,54.4772,54.7907,499587.0
2020-05-14 15:50:00,59.43,59.67,59.43,59.67,1460205.0,54.7907,55.0119,54.7907,55.0119,1460205.0
2020-05-15 09:30:00,58.97,59.33,58.7,59.3,480249.0,54.3666,54.6985,54.1177,54.6708,480249.0
2020-05-15 09:40:00,59.3,59.45,59.19,59.33,410666.0,54.6708,54.8091,54.5694,54.6985,410666.0
2020-05-15 09:50:00,59.33,59.62,59.29,59.31,247631.0,54.6985,54.9658,54.6616,54.68,247631.0
2020-05-15 10:00:00,59.31,59.42,59.19,59.33,691777.0,54.68,54.7814,54.5694,54.6985,691777.0
2020-05-15 10:10:00,59.33,59.62,59.3,59.49,358846.0,54.6985,54.9658,54.6708,54.846,358846.0
2020-05-15 10:20:00,59.48,59.63,59.34,59.47,427705.0,54.8368,54.9751,54.7077,54.8275,427705.0
2020-05-15 10:30:00,59.46,59.61,59.27,59.49,325502.0,54.8183,54.9566,54.6432,54.846,325502.0
2020-05-15 10:40:00,59.5,59.61,59.39,59.52,171437.0,54.8552,54.9566,54.7538,54.8736,171437.0
2020-05-15 10:50:00,59.52,59.52,59.21,59.35,401137.0,54.8736,54.8736,54.5878,54.7169,401137.0
2020-05-15 11:00:00,59.34,59.34,58.99,59.12,240852.0,54.7077,54.7077,54.385,54.5049,240852.0
2020-05-15 11:10:00,59.11,59.23,59.0,59.21,208473.0,54.4956,54.6063,54.3942,54.5878,208473.0
2020-05-15 11:20:00,59.21,59.37,59.17,59.25,336075.0,54.5878,54.7354,54.551,54.6247,336075.0
2020-05-15 11:30:00,59.24,59.35,59.15,59.2,191367.0,54.6155,54.7169,54.5325,54.5786,191367.0
2020-05-15 11:40:00,59.2,59.24,59.09,59.13,481463.0,54.5786,54.6155,54.4772,54.5141,481463.0
2020-05-15 11:50:00,59.13,59.33,59.11,59.26,260573.0,54.5141,54.6985,54.4956,54.6339,260573.0
2020-05-15 12:00:00,59.26,59.49,59.23,59.48,424358.0,54.6339,54.846,54.6063,54.8368,424358.0
2020-05-15 12:10:00,59.47,59.48,59.36,59.45,206288.0,54.8275,54.8368,54.7261,54.8091,206288.0
2020-05-15 12:20:00,59.45,59.59,59.44,59.53,168787.0,54.8091,54.9382,54.7999,54.8829,168787.0
2020-05-15 12:30:00,59.53,59.59,59.47,59.58,104633.0,54.8829,54.9382,54.8275,54.929,104633.0
2020-05-15 12:40:00,59.58,59.66,59.37,59.42,268051.0,54.929,55.0027,54.7354,54.7814,268051.0
2020-05-15 12:50:00,59.42,59.48,59.34,59.43,253766.0,54.7814,54.8368,54.7077,54.7907,253766.0
2020-05-15 13:00:00,59.44,59.55,59.42,59.47,746714.0,54.7999,54.9013,54.7814,54.8275,746714.0
2020-05-15 13:10:00,59.48,59.62,59.48,59.54,498516.0,54.8368,54.9658,54.8368,54.8921,498516.0
2020-05-15 13:20:00,59.54,59.63,59.5,59.59,244665.0,54.8921,54.9751,54.8552,54.9382,244665.0
2020-05-15 13:30:00,59.59,59.69,59.54,59.62,156221.0,54.9382,55.0304,54.8921,54.9658,156221.0
2020-05-15 13:40:00,59.63,59.66,59.46,59.48,115648.0,54.9751,55.0027,54.8183,54.8368,115648.0
2020-05-15 13:50:00,59.48,59.67,59.46,59.67,138309.0,54.8368,55.0119,54.8183,55.0119,138309.0
2020-05-15 14:00:00,59.66,59.83,59.65,59.71,139749.0,55.0027,55.1594,54.9935,55.0488,139749.0
2020-05-15 14:10:00,59.71,59.78,59.66,59.7,163563.0,55.0488,55.1133,55.0027,55.0396,163563.0
2020-05-15 14:20:00,59.71,59.78,59.66,59.72,155095.0,55.0488,55.1133,55.0027,55.058,155095.0
2020-05-15 14:30:00,59.72,59.74,59.44,59.52,245542.0,55.058,55.0765,54.7999,54.8736,245542.0
2020-05-15 14:40:00,59.52,59.55,59.42,59.44,766109.0,54.8736,54.9013,54.7814,54.7999,766109.0
2020-05-15 14:50:00,59.45,59.54,59.28,59.3,194511.0,54.8091,54.8921,54.6524,54.6708,194511.0
2020-05-15 15:00:00,59.3,59.51,59.27,59.47,199668.0,54.6708,54.8644,54.6432,54.8275,199668.0
2020-05-15 15:10:00,59.47,59.48,59.33,59.37,244818.0,54.8275,54.8368,54.6985,54.7354,244818.0
2020-05-15 15:20:00,59.38,59.47,59.34,59.39,345334.0,54.7446,54.8275,54.7077,54.7538,345334.0
2020-05-15 15:30:00,59.38,59.44,59.15,59.2,706303.0,54.7446,54.7999,54.5325,54.5786,706303.0
2020-05-15 15:40:00,59.21,59.42,59.1,59.41,590184.0,54.5878,54.7814,54.4864,54.7722,590184.0
2020-05-15 15:50:00,59.41,59.49,59.31,59.46,3111860.0,54.7722,54.846,54.68,54.8183,3111860.0
2020-05-18 09:30:00,61.66,62.44,61.65,62.42,801843.0,56.8466,57.5657,56.8374,57.5473,801843.0
2020-05-18 09:40:00,62.42,62.62,62.29,62.45,681452.0,57.5473,57.7316,57.4274,57.5749,681452.0
2020-05-18 09:50:00,62.45,62.48,62.18,62.22,360576.0,57.5749,57.6026,57.326,57.3629,360576.0
2020-05-18 10:00:00,62.23,62.38,62.14,62.33,555934.0,57.3721,57.5104,57.2891,57.4643,555934.0
2020-05-18 10:10:00,62.33,62.42,62.22,62.42,434848.0,57.4643,57.5473,57.3629,57.5473,434848.0
2020-05-18 10:20:00,62.42,62.48,62.36,62.37,199313.0,57.5473,57.6026,57.4919,57.5012,199313.0
2020-05-18 10:30:00,62.37,62.53,62.33,62.53,275771.0,57.5012,57.6487,57.4643,57.6487,275771.0
2020-05-18 10:40:00,62.52,62.75,62.51,62.75,318537.0,57.6394,57.8515,57.6302,57.8515,318537.0
2020-05-18 10:50:00,62.74,62.82,62.72,62.74,214031.0,57.8423,57.916,57.8238,57.8423,214031.0
2020-05-18 11:00:00,62.73,62.97,62.72,62.96,215148.0,57.8331,58.0543,57.8238,58.0451,215148.0
2020-05-18 11:10:00,62.96,63.16,62.88,63.15,251570.0,58.0451,58.2295,57.9713,58.2203,251570.0
2020-05-18 11:20:00,63.15,63.32,63.14,63.25,301202.0,58.2203,58.377,58.211,58.3125,301202.0
2020-05-18 11:30:00,63.26,63.27,63.09,63.13,280455.0,58.3217,58.3309,58.165,58.2018,280455.0
2020-05-18 11:40:00,63.12,63.29,62.99,62.99,276357.0,58.1926,58.3493,58.0728,58.0728,276357.0
2020-05-18 11:50:00,62.99,63.13,62.95,63.09,256771.0,58.0728,58.2018,58.0359,58.165,256771.0
2020-05-18 12:00:00,63.09,63.12,63.02,63.09,171777.0,58.165,58.1926,58.1004,58.165,171777.0
2020-05-18 12:10:00,63.08,63.09,62.89,62.89,154950.0,58.1557,58.165,57.9806,57.9806,154950.0
2020-05-18 12:20:00,62.89,63.0,62.88,62.97,130523.0,57.9806,58.082,57.9713,58.0543,130523.0
2020-05-18 12:30:00,62.97,63.01,62.93,63.01,174500.0,58.0543,58.0912,58.0174,58.0912,174500.0
2020-05-18 12:40:00,63.01,63.02,62.87,62.91,171185.0,58.0912,58.1004,57.9621,57.999,171185.0
2020-05-18 12:50:00,62.92,63.06,62.92,63.05,170580.0,58.0082,58.1373,58.0082,58.1281,170580.0
2020-05-18 13:00:00,63.05,63.18,63.02,63.16,146353.0,58.1281,58.2479,58.1004,58.2295,146353.0
2020-05-18 13:10:00,63.15,63.19,63.11,63.17,115149.0,58.2203,58.2571,58.1834,58.2387,115149.0
2020-05-18 13:20:00,63.17,63.22,63.15,63.21,192621.0,58.2387,58.2848,58.2203,58.2756,192621.0
2020-05-18 13:30:00,63.21,63.23,63.14,63.2,165113.0,58.2756,58.294,58.211,58.2664,165113.0
2020-05-18 13:40:00,63.21,63.31,63.18,63.26,95440.0,58.2756,58.3678,58.2479,58.3217,95440.0
2020-05-18 13:50:00,63.25,63.26,63.17,63.24,149220.0,58.3125,58.3217,58.2387,58.3032,149220.0
2020-05-18 14:00:00,63.25,63.29,63.15,63.19,403952.0,58.3125,58.3493,58.2203,58.2571,403952.0
2020-05-18 14:10:00,63.18,63.24,63.14,63.16,276161.0,58.2479,58.3032,58.211,58.2295,276161.0
2020-05-18 14:20:00,63.16,63.28,63.11,63.26,299638.0,58.2295,58.3401,58.1834,58.3217,299638.0
2020-05-18 14:30:00,63.25,63.45,63.24,63.44,840103.0,58.3125,58.4968,58.3032,58.4876,840103.0
2020-05-18 14:40:00,63.45,63.5,63.4,63.42,237096.0,58.4968,58.5429,58.4508,58.4692,237096.0
2020-05-18 14:50:00,63.41,63.49,63.34,63.46,249740.0,58.46,58.5337,58.3954,58.5061,249740.0
2020-05-18 15:00:00,63.46,63.55,63.45,63.54,193433.0,58.5061,58.589,58.4968,58.5798,193433.0
2020-05-18 15:10:00,63.54,63.56,63.45,63.54,198089.0,58.5798,58.5983,58.4968,58.5798,198089.0
2020-05-18 15:20:00,63.53,63.56,63.44,63.5,324843.0,58.5706,58.5983,58.4876,58.5429,324843.0
2020-05-18 15:30:00,63.5,63.6,63.48,63.56,355757.0,58.5429,58.6351,58.5245,58.5983,355757.0
2020-05-18 15:40:00,63.56,63.75,63.54,63.73,1249442.0,58.5983,58.7734,58.5798,58.755,1249442.0
2020-05-18 15:50:00,63.74,63.78,63.37,63.38,3081342.0,58.7642,58.8011,58.4231,58.4323,3081342.0
2020-05-19 09:30:00,63.26,63.34,62.92,63.05,475694.0,58.3217,58.3954,58.0082,58.1281,475694.0
2020-05-19 09:40:00,63.05,63.12,62.8,62.85,479004.0,58.1281,58.1926,57.8976,57.9437,479004.0
2020-05-19 09:50:00,62.85,63.19,62.84,63.15,301887.0,57.9437,58.2571,57.9345,58.2203,301887.0
2020-05-19 10:00:00,63.15,63.59,63.08,63.57,368330.0,58.2203,58.6259,58.1557,58.6075,368330.0
2020-05-19 10:10:00,63.56,63.64,63.22,63.25,326671.0,58.5983,58.672,58.2848,58.3125,326671.0
2020-05-19 10:20:00,63.25,63.4,63.21,63.34,168141.0,58.3125,58.4508,58.2756,58.3954,168141.0
2020-05-19 10:30:00,63.35,63.42,63.24,63.29,117523.0,58.4047,58.4692,58.3032,58.3493,117523.0
2020-05-19 10:40:00,63.29,63.29,63.04,63.25,275613.0,58.3493,58.3493,58.1189,58.3125,275613.0
2020-05-19 10:50:00,63.25,63.51,63.25,63.45,148852.0,58.3125,58.5522,58.3125,58.4968,148852.0
2020-05-19 11:00:00,63.45,63.65,63.45,63.53,164606.0,58.4968,58.6812,58.4968,58.5706,164606.0
2020-05-19 11:10:00,63.53,63.55,63.38,63.54,97280.0,58.5706,58.589,58.4323,58.5798,97280.0
2020-05-19 11:20:00,63.55,63.74,63.52,63.71,117047.0,58.589,58.7642,58.5614,58.7366,117047.0
2020-05-19 11:30:00,63.7,63.86,63.68,63.71,284211.0,58.7273,58.8748,58.7089,58.7366,284211.0
2020-05-19 11:40:00,63.71,63.87,63.68,63.68,246569.0,58.7366,58.8841,58.7089,58.7089,246569.0
2020-05-19 11:50:00,63.69,63.79,63.63,63.74,163386.0,58.7181,58.8103,58.6628,58.7642,163386.0
2020-05-19 12:00:00,63.74,63.81,63.69,63.8,118055.0,58.7642,58.8287,58.7181,58.8195,118055.0
2020-05-19 12:10:00,63.8,63.85,63.7,63.71,163125.0,58.8195,58.8656,58.7273,58.7366,163125.0
2020-05-19 12:20:00,63.72,63.82,63.68,63.69,84645.0,58.7458,58.838,58.7089,58.7181,84645.0
2020-05-19 12:30:00,63.69,63.78,63.58,63.59,150303.0,58.7181,58.8011,58.6167,58.6259,150303.0
2020-05-19 12:40:00,63.59,63.74,63.58,63.7,86588.0,58.6259,58.7642,58.6167,58.7273,86588.0
2020-05-19 12:50:00,63.69,63.71,63.63,63.65,93601.0,58.7181,58.7366,58.6628,58.6812,93601.0
2020-05-19 13:00:00,63.66,63.69,63.58,63.67,263790.0,58.6905,58.7181,58.6167,58.6997,263790.0
2020-05-19 13:10:00,63.66,63.71,63.64,63.71,93532.0,58.6905,58.7366,58.672,58.7366,93532.0
2020-05-19 13:20:00,63.71,63.71,63.59,63.6,173307.0,58.7366,58.7366,58.6259,58.6351,173307.0
2020-05-19 13:30:00,63.59,63.67,63.56,63.65,77892.0,58.6259,58.6997,58.5983,58.6812,77892.0
2020-05-19 13:40:00,63.66,63.74,63.66,63.7,70774.0,58.6905,58.7642,58.6905,58.7273,70774.0
2020-05-19 13:50:00,63.7,63.7,63.64,63.66,57716.0,58.7273,58.7273,58.672,58.6905,57716.0
2020-05-19 14:00:00,63.66,63.72,63.53,63.7,104294.0,58.6905,58.7458,58.5706,58.7273,104294.0
2020-05-19 14:10:00,63.7,63.72,63.66,63.67,78612.0,58.7273,58.7458,58.6905,58.6997,78612.0
2020-05-19 14:20:00,63.67,63.75,63.65,63.69,88840.0,58.6997,58.7734,58.6812,58.7181,88840.0
2020-05-19 14:30:00,63.7,63.74,63.64,63.73,90384.0,58.7273,58.7642,58.672,58.755,90384.0
2020-05-19 14:40:00,63.74,63.8,63.71,63.79,161923.0,58.7642,58.8195,58.7366,58.8103,161923.0
2020-05-19 14:50:00,63.78,63.79,63.18,63.25,367957.0,58.8011,58.8103,58.2479,58.3125,367957.0
2020-05-19 15:00:00,63.25,63.46,63.18,63.43,389800.0,58.3125,58.5061,58.2479,58.4784,389800.0
2020-05-19 15:10:00,63.42,63.69,63.38,63.43,262727.0,58.4692,58.7181,58.4323,58.4784,262727.0
2020-05-19 15:20:00,63.44,63.46,63.23,63.32,325732.0,58.4876,58.5061,58.294,58.377,325732.0
2020-05-19 15:30:00,63.31,63.31,62.92,63.0,791910.0,58.3678,58.3678,58.0082,58.082,791910.0
2020-05-19 15:40:00,63.0,63.03,62.81,62.81,1557726.0,58.082,58.1096,57.9068,57.9068,1557726.0
2020-05-19 15:50:00,62.81,62.86,62.56,62.57,2135235.0,57.9068,57.9529,57.6763,57.6855,2135235.0
2020-05-20 09:30:00,63.56,63.82,63.47,63.82,288255.0,58.5983,58.838,58.5153,58.838,288255.0
2020-05-20 09:40:00,63.82,63.98,63.71,63.98,272447.0,58.838,58.9855,58.7366,58.9855,272447.0
2020-05-20 09:50:00,63.98,64.04,63.85,64.0,270180.0,58.9855,59.0408,58.8656,59.0039,270180.0
2020-05-20 10:00:00,64.0,64.25,63.95,64.16,205712.0,59.0039,59.2344,58.9578,59.1514,205712.0
2020-05-20 10:10:00,64.16,64.27,64.13,64.23,439331.0,59.1514,59.2528,59.1238,59.216,439331.0
2020-05-20 10:20:00,64.23,64.34,64.18,64.31,249806.0,59.216,59.3174,59.1699,59.2897,249806.0
2020-05-20 10:30:00,64.32,64.35,64.2,64.24,405233.0,59.2989,59.3266,59.1883,59.2252,405233.0
2020-05-20 10:40:00,64.24,64.28,64.14,64.23,143277.0,59.2252,59.2621,59.133,59.216,143277.0
2020-05-20 10:50:00,64.23,64.26,64.1,64.14,141748.0,59.216,59.2436,59.0961,59.133,141748.0
2020-05-20 11:00:00,64.15,64.16,63.94,64.07,296163.0,59.1422,59.1514,58.9486,59.0685,296163.0
2020-05-20 11:10:00,64.08,64.27,64.04,64.26,211431.0,59.0777,59.2528,59.0408,59.2436,211431.0
2020-05-20 11:20:00,64.26,64.26,64.15,64.23,182459.0,59.2436,59.2436,59.1422,59.216,182459.0
2020-05-20 11:30:00,64.22,64.26,64.07,64.11,163593.0,59.2067,59.2436,59.0685,59.1053,163593.0
2020-05-20 11:40:00,64.11,64.22,64.11,64.17,183254.0,59.1053,59.2067,59.1053,59.1606,183254.0
2020-05-20 11:50:00,64.16,64.21,64.05,64.07,136607.0,59.1514,59.1975,59.05,59.0685,136607.0
2020-05-20 12:00:00,64.07,64.1,63.93,63.94,111143.0,59.0685,59.0961,58.9394,58.9486,111143.0
2020-05-20 12:10:00,63.94,63.95,63.81,63.9,188451.0,58.9486,58.9578,58.8287,58.9117,188451.0
2020-05-20 12:20:00,63.9,63.95,63.81,63.94,95134.0,58.9117,58.9578,58.8287,58.9486,95134.0
2020-05-20 12:30:00,63.95,63.99,63.9,63.96,103802.0,58.9578,58.9947,58.9117,58.967,103802.0
2020-05-20 12:40:00,63.94,63.96,63.82,63.95,179411.0,58.9486,58.967,58.838,58.9578,179411.0
2020-05-20 12:50:00,63.96,64.03,63.94,63.98,102759.0,58.967,59.0316,58.9486,58.9855,102759.0
2020-05-20 13:00:00,63.99,64.0,63.74,63.74,132549.0,58.9947,59.0039,58.7642,58.7642,132549.0
2020-05-20 13:10:00,63.74,63.89,63.72,63.82,177507.0,58.7642,58.9025,58.7458,58.838,177507.0
2020-05-20 13:20:00,63.82,63.83,63.68,63.7,170985.0,58.838,58.8472,58.7089,58.7273,170985.0
2020-05-20 13:30:00,63.71,63.77,63.66,63.77,164284.0,58.7366,58.7919,58.6905,58.7919,164284.0
2020-05-20 13:40:00,63.78,63.85,63.72,63.83,69300.0,58.8011,58.8656,58.7458,58.8472,69300.0
2020-05-20 13:50:00,63.83,63.85,63.76,63.78,63013.0,58.8472,58.8656,58.7826,58.8011,63013.0
2020-05-20 14:00:00,63.77,63.88,63.66,63.75,163512.0,58.7919,58.8933,58.6905,58.7734,163512.0
2020-05-20 14:10:00,63.74,63.8,63.61,63.66,154025.0,58.7642,58.8195,58.6444,58.6905,154025.0
2020-05-20 14:20:00,63.65,63.78,63.64,63.73,118738.0,58.6812,58.8011,58.672,58.755,118738.0
2020-05-20 14:30:00,63.72,63.84,63.7,63.78,83265.0,58.7458,58.8564,58.7273,58.8011,83265.0
2020-05-20 14:40:00,63.79,63.9,63.74,63.88,206072.0,58.8103,58.9117,58.7642,58.8933,206072.0
2020-05-20 14:50:00,63.88,64.01,63.87,63.94,169356.0,58.8933,59.0131,58.8841,58.9486,169356.0
2020-05-20 15:00:00,63.94,63.98,63.77,63.81,163530.0,58.9486,58.9855,58.7919,58.8287,163530.0
2020-05-20 15:10:00,63.8,63.86,63.64,63.73,186237.0,58.8195,58.8748,58.672,58.755,186237.0
2020-05-20 15:20:00,63.74,63.85,63.73,63.84,168240.0,58.7642,58.8656,58.755,58.8564,168240.0
2020-05-20 15:30:00,63.84,63.86,63.75,63.82,208283.0,58.8564,58.8748,58.7734,58.838,208283.0
2020-05-20 15:40:00,63.81,63.91,63.7,63.71,284759.0,58.8287,58.9209,58.7273,58.7366,284759.0
2020-05-20 15:50:00,63.7,63.77,63.6,63.73,795492.0,58.7273,58.7919,58.6351,58.755,795492.0
2020-05-21 09:30:00,63.75,64.17,63.65,64.16,374545.0,58.7734,59.1606,58.6812,59.1514,374545.0
2020-05-21 09:40:00,64.16,64.31,64.08,64.25,211531.0,59.1514,59.2897,59.0777,59.2344,211531.0
2020-05-21 09:50:00,64.24,64.24,63.91,64.15,254539.0,59.2252,59.2252,58.9209,59.1422,254539.0
2020-05-21 10:00:00,64.15,64.22,64.03,64.18,272769.0,59.1422,59.2067,59.0316,59.1699,272769.0
2020-05-21 10:10:00,64.19,64.36,64.18,64.24,277905.0,59.1791,59.3358,59.1699,59.2252,277905.0
2020-05-21 10:20:00,64.25,64.4,64.19,64.2,176731.0,59.2344,59.3727,59.1791,59.1883,176731.0
2020-05-21 10:30:00,64.19,64.19,63.87,63.91,203337.0,59.1791,59.1791,58.8841,58.9209,203337.0
2020-05-21 10:40:00,63.91,64.12,63.9,63.96,135099.0,58.9209,59.1145,58.9117,58.967,135099.0
2020-05-21 10:50:00,63.96,64.12,63.94,64.05,147180.0,58.967,59.1145,58.9486,59.05,147180.0
2020-05-21 11:00:00,64.04,64.04,63.72,63.76,165139.0,59.0408,59.0408,58.7458,58.7826,165139.0
2020-05-21 11:10:00,63.76,63.8,63.49,63.54,96112.0,58.7826,58.8195,58.5337,58.5798,96112.0
2020-05-21 11:20:00,63.55,63.62,63.41,63.52,174234.0,58.589,58.6536,58.46,58.5614,174234.0
2020-05-21 11:30:00,63.53,63.75,63.51,63.74,357373.0,58.5706,58.7734,58.5522,58.7642,357373.0
2020-05-21 11:40:00,63.75,63.82,63.7,63.73,145228.0,58.7734,58.838,58.7273,58.755,145228.0
2020-05-21 11:50:00,63.73,63.8,63.71,63.74,92544.0,58.755,58.8195,58.7366,58.7642,92544.0
2020-05-21 12:00:00,63.75,63.97,63.75,63.91,102758.0,58.7734,58.9763,58.7734,58.9209,102758.0
2020-05-21 12:10:00,63.92,63.99,63.84,63.92,121496.0,58.9302,58.9947,58.8564,58.9302,121496.0
2020-05-21 12:20:00,63.92,64.1,63.92,63.97,181364.0,58.9302,59.0961,58.9302,58.9763,181364.0
2020-05-21 12:30:00,63.97,63.97,63.75,63.77,122475.0,58.9763,58.9763,58.7734,58.7919,122475.0
2020-05-21 12:40:00,63.78,63.99,63.78,63.97,62045.0,58.8011,58.9947,58.8011,58.9763,62045.0
2020-05-21 12:50:00,63.97,63.98,63.86,63.87,57288.0,58.9763,58.9855,58.8748,58.8841,57288.0
2020-05-21 13:00:00,63.88,64.07,63.82,63.97,218727.0,58.8933,59.0685,58.838,58.9763,218727.0
2020-05-21 13:10:00,63.98,64.05,63.96,63.99,52730.0,58.9855,59.05,58.967,58.9947,52730.0
2020-05-21 13:20:00,63.99,64.0,63.92,63.99,81225.0,58.9947,59.0039,58.9302,58.9947,81225.0
2020-05-21 13:30:00,63.98,64.01,63.89,63.93,78746.0,58.9855,59.0131,58.9025,58.9394,78746.0
2020-05-21 13:40:00,63.92,64.0,63.89,63.99,115378.0,58.9302,59.0039,58.9025,58.9947,115378.0
2020-05-21 13:50:00,63.99,64.03,63.97,64.01,67665.0,58.9947,59.0316,58.9763,59.0131,67665.0
2020-05-21 14:00:00,64.0,64.09,63.97,64.04,85451.0,59.0039,59.0869,58.9763,59.0408,85451.0
2020-05-21 14:10:00,64.05,64.08,64.02,64.08,65219.0,59.05,59.0777,59.0224,59.0777,65219.0
2020-05-21 14:20:00,64.07,64.15,64.07,64.11,96708.0,59.0685,59.1422,59.0685,59.1053,96708.0
2020-05-21 14:30:00,64.11,64.14,63.87,63.91,126458.0,59.1053,59.133,58.8841,58.9209,126458.0
2020-05-21 14:40:00,63.92,63.97,63.8,63.81,163371.0,58.9302,58.9763,58.8195,58.8287,163371.0
2020-05-21 14:50:00,63.81,63.9,63.78,63.8,145522.0,58.8287,58.9117,58.8011,58.8195,145522.0
2020-05-21 15:00:00,63.81,63.98,63.8,63.93,220240.0,58.8287,58.9855,58.8195,58.9394,220240.0
2020-05-21 15:10:00,63.93,64.02,63.84,64.0,272197.0,58.9394,59.0224,58.8564,59.0039,272197.0
2020-05-21 15:20:00,63.99,64.0,63.89,63.92,197322.0,58.9947,59.0039,58.9025,58.9302,197322.0
2020-05-21 15:30:00,63.9,63.96,63.82,63.9,160433.0,58.9117,58.967,58.838,58.9117,160433.0
2020-05-21 15:40:00,63.9,63.95,63.84,63.91,253612.0,58.9117,58.9578,58.8564,58.9209,253612.0
2020-05-21 15:50:00,63.91,63.95,63.8,63.88,805075.0,58.9209,58.9578,58.8195,58.8933,805075.0
2020-05-22 09:30:00,64.01,64.06,63.61,63.61,329203.0,59.0131,59.0592,58.6444,58.6444,329203.0
2020-05-22 09:40:00,63.6,63.65,63.44,63.55,577381.0,58.6351,58.6812,58.4876,58.589,577381.0
2020-05-22 09:50:00,63.55,63.6,63.4,63.48,248199.0,58.589,58.6351,58.4508,58.5245,248199.0
2020-05-22 10:00:00,63.48,63.56,63.36,63.41,189165.0,58.5245,58.5983,58.4139,58.46,189165.0
2020-05-22 10:10:00,63.41,63.46,63.27,63.41,164299.0,58.46,58.5061,58.3309,58.46,164299.0
2020-05-22 10:20:00,63.42,63.56,63.4,63.52,255931.0,58.4692,58.5983,58.4508,58.5614,255931.0
2020-05-22 10:30:00,63.53,63.63,63.48,63.59,189312.0,58.5706,58.6628,58.5245,58.6259,189312.0
2020-05-22 10:40:00,63.6,63.62,63.39,63.39,218780.0,58.6351,58.6536,58.4415,58.4415,218780.0
2020-05-22 10:50:00,63.39,63.46,63.29,63.32,130619.0,58.4415,58.5061,58.3493,58.377,130619.0
2020-05-22 11:00:00,63.31,63.46,63.29,63.45,168644.0,58.3678,58.5061,58.3493,58.4968,168644.0
2020-05-22 11:10:00,63.45,63.49,63.38,63.48,77773.0,58.4968,58.5337,58.4323,58.5245,77773.0
2020-05-22 11:20:00,63.48,63.48,63.34,63.43,73698.0,58.5245,58.5245,58.3954,58.4784,73698.0
2020-05-22 11:30:00,63.44,63.57,63.39,63.55,76978.0,58.4876,58.6075,58.4415,58.589,76978.0
2020-05-22 11:40:00,63.54,63.56,63.47,63.56,82568.0,58.5798,58.5983,58.5153,58.5983,82568.0
2020-05-22 11:50:00,63.56,63.6,63.51,63.54,128510.0,58.5983,58.6351,58.5522,58.5798,128510.0
2020-05-22 12:00:00,63.54,63.58,63.49,63.54,56249.0,58.5798,58.6167,58.5337,58.5798,56249.0
2020-05-22 12:10:00,63.54,63.55,63.44,63.5,60782.0,58.5798,58.589,58.4876,58.5429,60782.0
2020-05-22 12:20:00,63.51,63.54,63.48,63.51,69568.0,58.5522,58.5798,58.5245,58.5522,69568.0
2020-05-22 12:30:00,63.52,63.66,63.52,63.61,134096.0,58.5614,58.6905,58.5614,58.6444,134096.0
2020-05-22 12:40:00,63.61,63.63,63.57,63.58,57185.0,58.6444,58.6628,58.6075,58.6167,57185.0
2020-05-22 12:50:00,63.58,63.66,63.58,63.61,62490.0,58.6167,58.6905,58.6167,58.6444,62490.0
2020-05-22 13:00:00,63.61,63.64,63.55,63.55,105469.0,58.6444,58.672,58.589,58.589,105469.0
2020-05-22 13:10:00,63.55,63.56,63.5,63.54,84168.0,58.589,58.5983,58.5429,58.5798,84168.0
2020-05-22 13:20:00,63.54,63.61,63.52,63.54,229757.0,58.5798,58.6444,58.5614,58.5798,229757.0
2020-05-22 13:30:00,63.53,63.55,63.5,63.53,162126.0,58.5706,58.589,58.5429,58.5706,162126.0
2020-05-22 13:40:00,63.53,63.57,63.49,63.53,129127.0,58.5706,58.6075,58.5337,58.5706,129127.0
2020-05-22 13:50:00,63.53,63.65,63.51,63.62,113494.0,58.5706,58.6812,58.5522,58.6536,113494.0
2020-05-22 14:00:00,63.63,63.8,63.62,63.78,194252.0,58.6628,58.8195,58.6536,58.8011,194252.0
2020-05-22 14:10:00,63.79,63.82,63.74,63.75,190902.0,58.8103,58.838,58.7642,58.7734,190902.0
2020-05-22 14:20:00,63.75,63.77,63.71,63.76,276395.0,58.7734,58.7919,58.7366,58.7826,276395.0
2020-05-22 14:30:00,63.75,63.81,63.73,63.8,108702.0,58.7734,58.8287,58.755,58.8195,108702.0
2020-05-22 14:40:00,63.79,63.79,63.66,63.73,220432.0,58.8103,58.8103,58.6905,58.755,220432.0
2020-05-22 14:50:00,63.73,63.77,63.69,63.76,75315.0,58.755,58.7919,58.7181,58.7826,75315.0
2020-05-22 15:00:00,63.74,63.84,63.7,63.84,200870.0,58.7642,58.8564,58.7273,58.8564,200870.0
2020-05-22 15:10:00,63.84,63.85,63.73,63.74,351799.0,58.8564,58.8656,58.755,58.7642,351799.0
2020-05-22 15:20:00,63.74,63.76,63.58,63.63,199693.0,58.7642,58.7826,58.6167,58.6628,199693.0
2020-05-22 15:30:00,63.62,63.72,63.59,63.68,139343.0,58.6536,58.7458,58.6259,58.7089,139343.0
2020-05-22 15:40:00,63.67,63.8,63.61,63.78,106474.0,58.6997,58.8195,58.6444,58.8011,106474.0
2020-05-22 15:50:00,63.78,63.85,63.71,63.82,455983.0,58.8011,58.8656,58.7366,58.838,455983.0
2020-05-26 09:30:00,65.85,66.22,65.82,66.07,638347.0,60.7095,61.0506,60.6818,60.9123,638347.0
2020-05-26 09:40:00,66.08,66.41,66.07,66.36,421099.0,60.9215,61.2258,60.9123,61.1797,421099.0
2020-05-26 09:50:00,66.36,66.4,66.19,66.19,229109.0,61.1797,61.2166,61.023,61.023,229109.0
2020-05-26 10:00:00,66.18,66.21,65.96,66.01,269504.0,61.0137,61.0414,60.8109,60.857,269504.0
2020-05-26 10:10:00,66.01,66.23,65.99,66.22,530971.0,60.857,61.0598,60.8386,61.0506,530971.0
2020-05-26 10:20:00,66.22,66.3,66.1,66.3,320909.0,61.0506,61.1244,60.94,61.1244,320909.0
2020-05-26 10:30:00,66.29,66.36,66.25,66.31,145829.0,61.1151,61.1797,61.0783,61.1336,145829.0
2020-05-26 10:40:00,66.32,66.43,66.32,66.34,278500.0,61.1428,61.2442,61.1428,61.1612,278500.0
2020-05-26 10:50:00,66.34,66.51,66.34,66.47,456299.0,61.1612,61.318,61.1612,61.2811,456299.0
2020-05-26 11:00:00,66.47,66.64,66.46,66.57,232524.0,61.2811,61.4378,61.2719,61.3733,232524.0
2020-05-26 11:10:00,66.58,66.61,66.52,66.6,161168.0,61.3825,61.4102,61.3272,61.4009,161168.0
2020-05-26 11:20:00,66.59,66.59,66.34,66.46,253024.0,61.3917,61.3917,61.1612,61.2719,253024.0
2020-05-26 11:30:00,66.46,66.51,66.38,66.45,187204.0,61.2719,61.318,61.1981,61.2627,187204.0
2020-05-26 11:40:00,66.45,66.47,66.35,66.4,241459.0,61.2627,61.2811,61.1705,61.2166,241459.0
2020-05-26 11:50:00,66.4,66.45,66.31,66.39,203513.0,61.2166,61.2627,61.1336,61.2073,203513.0
2020-05-26 12:00:00,66.4,66.41,66.34,66.39,133640.0,61.2166,61.2258,61.1612,61.2073,133640.0
2020-05-26 12:10:00,66.4,66.49,66.39,66.41,121477.0,61.2166,61.2995,61.2073,61.2258,121477.0
2020-05-26 12:20:00,66.41,66.45,66.35,66.44,172504.0,61.2258,61.2627,61.1705,61.2534,172504.0
2020-05-26 12:30:00,66.44,66.54,66.43,66.53,286948.0,61.2534,61.3456,61.2442,61.3364,286948.0
2020-05-26 12:40:00,66.53,66.65,66.53,66.65,976873.0,61.3364,61.447,61.3364,61.447,976873.0
2020-05-26 12:50:00,66.65,66.69,66.62,66.68,155186.0,61.447,61.4839,61.4194,61.4747,155186.0
2020-05-26 13:00:00,66.68,66.76,66.66,66.74,341945.0,61.4747,61.5485,61.4563,61.53,341945.0
2020-05-26 13:10:00,66.75,66.81,66.73,66.78,659085.0,61.5392,61.5946,61.5208,61.5669,659085.0
2020-05-26 13:20:00,66.77,66.84,66.75,66.78,249869.0,61.5577,61.6222,61.5392,61.5669,249869.0
2020-05-26 13:30:00,66.77,66.83,66.74,66.83,122759.0,61.5577,61.613,61.53,61.613,122759.0
2020-05-26 13:40:00,66.82,66.86,66.79,66.81,118024.0,61.6038,61.6407,61.5761,61.5946,118024.0
2020-05-26 13:50:00,66.82,66.87,66.8,66.82,129998.0,61.6038,61.6499,61.5853,61.6038,129998.0
2020-05-26 14:00:00,66.82,66.89,66.81,66.83,181567.0,61.6038,61.6683,61.5946,61.613,181567.0
2020-05-26 14:10:00,66.84,66.85,66.8,66.84,131102.0,61.6222,61.6314,61.5853,61.6222,131102.0
2020-05-26 14:20:00,66.84,66.9,66.84,66.88,183584.0,61.6222,61.6775,61.6222,61.6591,183584.0
2020-05-26 14:30:00,66.87,66.88,66.79,66.86,148777.0,61.6499,61.6591,61.5761,61.6407,148777.0
2020-05-26 14:40:00,66.85,66.85,66.75,66.78,251239.0,61.6314,61.6314,61.5392,61.5669,251239.0
2020-05-26 14:50:00,66.79,66.88,66.76,66.86,295824.0,61.5761,61.6591,61.5485,61.6407,295824.0
2020-05-26 15:00:00,66.86,66.88,66.76,66.84,327830.0,61.6407,61.6591,61.5485,61.6222,327830.0
2020-05-26 15:10:00,66.84,66.95,66.84,66.95,851045.0,61.6222,61.7236,61.6222,61.7236,851045.0
2020-05-26 15:20:00,66.95,67.03,66.93,66.95,676239.0,61.7236,61.7974,61.7052,61.7236,676239.0
2020-05-26 15:30:00,66.96,66.99,66.7,66.78,834245.0,61.7328,61.7605,61.4931,61.5669,834245.0
2020-05-26 15:40:00,66.77,66.78,66.53,66.57,530210.0,61.5577,61.5669,61.3364,61.3733,530210.0
2020-05-26 15:50:00,66.57,66.67,66.42,66.52,1255093.0,61.3733,61.4655,61.235,61.3272,1255093.0
2020-05-27 09:30:00,67.97,68.55,67.92,68.41,1468372.0,62.664,63.1987,62.6179,63.0697,1468372.0
2020-05-27 09:40:00,68.4,68.56,68.29,68.43,877888.0,63.0604,63.2079,62.959,63.0881,877888.0
2020-05-27 09:50:00,68.43,68.46,68.09,68.18,870202.0,63.0881,63.1157,62.7746,62.8576,870202.0
2020-05-27 10:00:00,68.19,68.19,67.93,67.99,573748.0,62.8668,62.8668,62.6271,62.6824,573748.0
2020-05-27 10:10:00,68.0,68.16,67.99,68.14,522005.0,62.6917,62.8392,62.6824,62.8207,522005.0
2020-05-27 10:20:00,68.14,68.17,67.9,68.1,421065.0,62.8207,62.8484,62.5995,62.7839,421065.0
2020-05-27 10:30:00,68.1,68.1,67.74,67.84,324698.0,62.7839,62.7839,62.452,62.5441,324698.0
2020-05-27 10:40:00,67.84,67.84,67.36,67.36,727437.0,62.5441,62.5441,62.1016,62.1016,727437.0
2020-05-27 10:50:00,67.36,67.71,67.29,67.7,422150.0,62.1016,62.4243,62.0371,62.4151,422150.0
2020-05-27 11:00:00,67.7,68.03,67.66,67.96,324331.0,62.4151,62.7193,62.3782,62.6548,324331.0
2020-05-27 11:10:00,67.95,68.04,67.8,67.98,399095.0,62.6456,62.7285,62.5073,62.6732,399095.0
2020-05-27 11:20:00,67.98,67.98,67.75,67.94,466445.0,62.6732,62.6732,62.4612,62.6363,466445.0
2020-05-27 11:30:00,67.94,68.07,67.63,67.76,574657.0,62.6363,62.7562,62.3505,62.4704,574657.0
2020-05-27 11:40:00,67.76,68.0,67.72,68.0,517298.0,62.4704,62.6917,62.4335,62.6917,517298.0
2020-05-27 11:50:00,68.0,68.04,67.92,68.02,269196.0,62.6917,62.7285,62.6179,62.7101,269196.0
2020-05-27 12:00:00,68.02,68.06,67.89,68.03,340959.0,62.7101,62.747,62.5902,62.7193,340959.0
2020-05-27 12:10:00,68.02,68.08,67.96,68.07,224355.0,62.7101,62.7654,62.6548,62.7562,224355.0
2020-05-27 12:20:00,68.07,68.11,68.0,68.04,248798.0,62.7562,62.7931,62.6917,62.7285,248798.0
2020-05-27 12:30:00,68.04,68.09,67.96,68.06,243369.0,62.7285,62.7746,62.6548,62.747,243369.0
2020-05-27 12:40:00,68.05,68.17,68.02,68.08,443684.0,62.7378,62.8484,62.7101,62.7654,443684.0
2020-05-27 12:50:00,68.08,68.12,68.04,68.08,322041.0,62.7654,62.8023,62.7285,62.7654,322041.0
2020-05-27 13:00:00,68.08,68.16,67.91,68.09,314558.0,62.7654,62.8392,62.6087,62.7746,314558.0
2020-05-27 13:10:00,68.1,68.13,68.02,68.09,304287.0,62.7839,62.8115,62.7101,62.7746,304287.0
2020-05-27 13:20:00,68.1,68.14,67.99,68.03,331771.0,62.7839,62.8207,62.6824,62.7193,331771.0
2020-05-27 13:30:00,68.04,68.11,67.89,68.11,211239.0,62.7285,62.7931,62.5902,62.7931,211239.0
2020-05-27 13:40:00,68.12,68.12,68.0,68.07,400597.0,62.8023,62.8023,62.6917,62.7562,400597.0
2020-05-27 13:50:00,68.06,68.16,68.02,68.13,119358.0,62.747,62.8392,62.7101,62.8115,119358.0
2020-05-27 14:00:00,68.14,68.34,68.13,68.31,640939.0,62.8207,63.0051,62.8115,62.9775,640939.0
2020-05-27 14:10:00,68.31,68.36,68.26,68.31,292282.0,62.9775,63.0236,62.9314,62.9775,292282.0
2020-05-27 14:20:00,68.3,68.31,68.19,68.23,363102.0,62.9682,62.9775,62.8668,62.9037,363102.0
2020-05-27 14:30:00,68.24,68.28,68.17,68.2,321113.0,62.9129,62.9498,62.8484,62.876,321113.0
2020-05-27 14:40:00,68.2,68.22,68.08,68.16,253945.0,62.876,62.8945,62.7654,62.8392,253945.0
2020-05-27 14:50:00,68.16,68.2,68.12,68.17,208891.0,62.8392,62.876,62.8023,62.8484,208891.0
2020-05-27 15:00:00,68.16,68.21,68.09,68.12,288822.0,62.8392,62.8853,62.7746,62.8023,288822.0
2020-05-27 15:10:00,68.13,68.28,68.12,68.26,420360.0,62.8115,62.9498,62.8023,62.9314,420360.0
2020-05-27 15:20:00,68.26,68.37,68.24,68.36,448310.0,62.9314,63.0328,62.9129,63.0236,448310.0
2020-05-27 15:30:00,68.35,68.42,68.3,68.41,460192.0,63.0143,63.0789,62.9682,63.0697,460192.0
2020-05-27 15:40:00,68.4,68.64,68.38,68.63,882164.0,63.0604,63.2817,63.042,63.2725,882164.0
2020-05-27 15:50:00,68.63,68.79,68.62,68.74,2537943.0,63.2725,63.42,63.2633,63.3739,2537943.0
2020-05-28 09:30:00,69.43,69.65,68.19,68.23,1184616.0,64.01,64.2129,62.8668,62.9037,1184616.0
2020-05-28 09:40:00,68.23,68.45,68.12,68.4,682195.0,62.9037,63.1065,62.8023,63.0604,682195.0
2020-05-28 09:50:00,68.4,68.81,68.38,68.8,711926.0,63.0604,63.4384,63.042,63.4292,711926.0
2020-05-28 10:00:00,68.8,68.84,68.63,68.7,742646.0,63.4292,63.4661,63.2725,63.337,742646.0
2020-05-28 10:10:00,68.7,68.91,68.5,68.56,1471659.0,63.337,63.5306,63.1526,63.2079,1471659.0
2020-05-28 10:20:00,68.56,68.73,68.53,68.65,392630.0,63.2079,63.3647,63.1803,63.2909,392630.0
2020-05-28 10:30:00,68.68,68.68,68.52,68.65,259441.0,63.3186,63.3186,63.1711,63.2909,259441.0
2020-05-28 10:40:00,68.64,68.88,68.64,68.84,365484.0,63.2817,63.503,63.2817,63.4661,365484.0
2020-05-28 10:50:00,68.83,68.89,68.74,68.84,252634.0,63.4569,63.5122,63.3739,63.4661,252634.0
2020-05-28 11:00:00,68.83,68.87,68.68,68.74,348038.0,63.4569,63.4937,63.3186,63.3739,348038.0
2020-05-28 11:10:00,68.74,68.96,68.73,68.95,267787.0,63.3739,63.5767,63.3647,63.5675,267787.0
2020-05-28 11:20:00,68.94,68.97,68.81,68.97,211648.0,63.5583,63.5859,63.4384,63.5859,211648.0
2020-05-28 11:30:00,68.97,69.01,68.82,68.85,178414.0,63.5859,63.6228,63.4476,63.4753,178414.0
2020-05-28 11:40:00,68.85,68.95,68.8,68.94,181470.0,63.4753,63.5675,63.4292,63.5583,181470.0
2020-05-28 11:50:00,68.95,69.02,68.91,68.95,211225.0,63.5675,63.632,63.5306,63.5675,211225.0
2020-05-28 12:00:00,68.96,68.98,68.89,68.95,110506.0,63.5767,63.5952,63.5122,63.5675,110506.0
2020-05-28 12:10:00,68.95,69.02,68.85,68.85,329680.0,63.5675,63.632,63.4753,63.4753,329680.0
2020-05-28 12:20:00,68.85,68.93,68.81,68.85,106564.0,63.4753,63.5491,63.4384,63.4753,106564.0
2020-05-28 12:30:00,68.86,68.99,68.78,68.98,209567.0,63.4845,63.6044,63.4108,63.5952,209567.0
2020-05-28 12:40:00,68.98,69.04,68.97,69.03,191037.0,63.5952,63.6505,63.5859,63.6413,191037.0
2020-05-28 12:50:00,69.03,69.09,68.99,69.06,112911.0,63.6413,63.6966,63.6044,63.6689,112911.0
2020-05-28 13:00:00,69.05,69.08,68.98,69.03,120132.0,63.6597,63.6874,63.5952,63.6413,120132.0
2020-05-28 13:10:00,69.03,69.04,68.94,68.95,81992.0,63.6413,63.6505,63.5583,63.5675,81992.0
2020-05-28 13:20:00,68.95,69.07,68.94,69.06,111817.0,63.5675,63.6781,63.5583,63.6689,111817.0
2020-05-28 13:30:00,69.06,69.08,69.0,69.05,97766.0,63.6689,63.6874,63.6136,63.6597,97766.0
2020-05-28 13:40:00,69.06,69.09,69.0,69.01,81455.0,63.6689,63.6966,63.6136,63.6228,81455.0
2020-05-28 13:50:00,69.0,69.14,68.95,69.09,428547.0,63.6136,63.7427,63.5675,63.6966,428547.0
2020-05-28 14:00:00,69.09,69.14,69.05,69.06,168617.0,63.6966,63.7427,63.6597,63.6689,168617.0
2020-05-28 14:10:00,69.05,69.11,69.02,69.05,217870.0,63.6597,63.715,63.632,63.6597,217870.0
2020-05-28 14:20:00,69.04,69.11,68.93,68.96,304454.0,63.6505,63.715,63.5491,63.5767,304454.0
2020-05-28 14:30:00,68.97,69.01,68.88,68.9,192404.0,63.5859,63.6228,63.503,63.5214,192404.0
2020-05-28 14:40:00,68.91,68.91,68.74,68.83,158298.0,63.5306,63.5306,63.3739,63.4569,158298.0
2020-05-28 14:50:00,68.82,68.9,68.74,68.88,240726.0,63.4476,63.5214,63.3739,63.503,240726.0
2020-05-28 15:00:00,68.87,68.93,68.86,68.88,231180.0,63.4937,63.5491,63.4845,63.503,231180.0
2020-05-28 15:10:00,68.87,69.0,68.63,68.65,514732.0,63.4937,63.6136,63.2725,63.2909,514732.0
2020-05-28 15:20:00,68.65,68.69,68.49,68.51,450137.0,63.2909,63.3278,63.1434,63.1618,450137.0
2020-05-28 15:30:00,68.51,68.58,68.35,68.41,663467.0,63.1618,63.2264,63.0143,63.0697,663467.0
2020-05-28 15:40:00,68.41,68.41,68.03,68.05,1480738.0,63.0697,63.0697,62.7193,62.7378,1480738.0
2020-05-28 15:50:00,68.05,68.26,67.97,68.1,1703081.0,62.7378,62.9314,62.664,62.7839,1703081.0
2020-05-29 09:30:00,67.46,67.62,67.2,67.5,516553.0,62.1938,62.3413,61.9541,62.2307,516553.0
2020-05-29 09:40:00,67.49,67.67,67.24,67.55,473338.0,62.2215,62.3874,61.991,62.2768,473338.0
2020-05-29 09:50:00,67.52,67.59,67.21,67.26,310959.0,62.2491,62.3137,61.9633,62.0094,310959.0
2020-05-29 10:00:00,67.26,67.35,67.14,67.25,323288.0,62.0094,62.0924,61.8988,62.0002,323288.0
2020-05-29 10:10:00,67.26,67.64,67.25,67.61,565445.0,62.0094,62.3598,62.0002,62.3321,565445.0
2020-05-29 10:20:00,67.6,67.74,67.29,67.39,317270.0,62.3229,62.452,62.0371,62.1293,317270.0
2020-05-29 10:30:00,67.39,67.5,67.23,67.3,333164.0,62.1293,62.2307,61.9818,62.0463,333164.0
2020-05-29 10:40:00,67.3,67.37,67.15,67.19,684248.0,62.0463,62.1108,61.908,61.9449,684248.0
2020-05-29 10:50:00,67.2,67.23,67.09,67.17,569306.0,61.9541,61.9818,61.8527,61.9265,569306.0
2020-05-29 11:00:00,67.18,67.29,67.09,67.18,245182.0,61.9357,62.0371,61.8527,61.9357,245182.0
2020-05-29 11:10:00,67.18,67.39,67.18,67.26,332863.0,61.9357,62.1293,61.9357,62.0094,332863.0
2020-05-29 11:20:00,67.26,67.36,67.2,67.22,225442.0,62.0094,62.1016,61.9541,61.9725,225442.0
2020-05-29 11:30:00,67.22,67.33,67.14,67.23,331573.0,61.9725,62.074,61.8988,61.9818,331573.0
2020-05-29 11:40:00,67.23,67.28,67.13,67.28,358441.0,61.9818,62.0279,61.8896,62.0279,358441.0
2020-05-29 11:50:00,67.28,67.31,67.17,67.18,325940.0,62.0279,62.0555,61.9265,61.9357,325940.0
2020-05-29 12:00:00,67.18,67.23,67.13,67.14,221725.0,61.9357,61.9818,61.8896,61.8988,221725.0
2020-05-29 12:10:00,67.14,67.19,67.01,67.02,150246.0,61.8988,61.9449,61.7789,61.7882,150246.0
2020-05-29 12:20:00,67.02,67.12,67.0,67.11,106741.0,61.7882,61.8804,61.7697,61.8711,106741.0
2020-05-29 12:30:00,67.1,67.16,67.02,67.16,116895.0,61.8619,61.9172,61.7882,61.9172,116895.0
2020-05-29 12:40:00,67.16,67.16,66.97,66.97,128477.0,61.9172,61.9172,61.7421,61.7421,128477.0
2020-05-29 12:50:00,66.97,67.38,66.75,67.26,555010.0,61.7421,62.1201,61.5392,62.0094,555010.0
2020-05-29 13:00:00,67.26,67.29,67.12,67.22,228927.0,62.0094,62.0371,61.8804,61.9725,228927.0
2020-05-29 13:10:00,67.23,67.34,67.19,67.27,163618.0,61.9818,62.0832,61.9449,62.0186,163618.0
2020-05-29 13:20:00,67.27,67.32,67.2,67.21,139424.0,62.0186,62.0647,61.9541,61.9633,139424.0
2020-05-29 13:30:00,67.22,67.27,67.08,67.12,408503.0,61.9725,62.0186,61.8435,61.8804,408503.0
2020-05-29 13:40:00,67.12,67.15,67.04,67.06,187951.0,61.8804,61.908,61.8066,61.825,187951.0
2020-05-29 13:50:00,67.06,67.11,66.99,67.05,285983.0,61.825,61.8711,61.7605,61.8158,285983.0
2020-05-29 14:00:00,67.05,67.41,67.03,67.39,424052.0,61.8158,62.1477,61.7974,62.1293,424052.0
2020-05-29 14:10:00,67.39,67.46,67.28,67.41,220300.0,62.1293,62.1938,62.0279,62.1477,220300.0
2020-05-29 14:20:00,67.41,67.6,67.35,67.57,234373.0,62.1477,62.3229,62.0924,62.2952,234373.0
2020-05-29 14:30:00,67.58,67.66,67.49,67.53,700449.0,62.3044,62.3782,62.2215,62.2583,700449.0
2020-05-29 14:40:00,67.53,67.58,67.31,67.32,199386.0,62.2583,62.3044,62.0555,62.0647,199386.0
2020-05-29 14:50:00,67.31,67.82,66.94,67.8,917548.0,62.0555,62.5257,61.7144,62.5073,917548.0
2020-05-29 15:00:00,67.81,68.13,67.81,67.98,673945.0,62.5165,62.8115,62.5165,62.6732,673945.0
2020-05-29 15:10:00,67.97,68.07,67.77,67.89,355189.0,62.664,62.7562,62.4796,62.5902,355189.0
2020-05-29 15:20:00,67.9,68.02,67.74,67.76,321027.0,62.5995,62.7101,62.452,62.4704,321027.0
2020-05-29 15:30:00,67.76,67.87,67.59,67.71,781762.0,62.4704,62.5718,62.3137,62.4243,781762.0
2020-05-29 15:40:00,67.7,67.72,67.5,67.53,614267.0,62.4151,62.4335,62.2307,62.2583,614267.0
2020-05-29 15:50:00,67.54,67.89,67.53,67.7,2177253.0,62.2676,62.5902,62.2583,62.4151,2177253.0
2020-06-01 09:30:00,67.6,67.71,67.34,67.59,491625.0,62.3229,62.4243,62.0832,62.3137,491625.0
2020-06-01 09:40:00,67.61,67.92,67.6,67.91,454501.0,62.3321,62.6179,62.3229,62.6087,454501.0
2020-06-01 09:50:00,67.92,68.01,67.79,67.89,424966.0,62.6179,62.7009,62.4981,62.5902,424966.0
2020-06-01 10:00:00,67.91,68.13,67.83,68.0,340544.0,62.6087,62.8115,62.5349,62.6917,340544.0
2020-06-01 10:10:00,68.01,68.2,67.99,68.18,168169.0,62.7009,62.876,62.6824,62.8576,168169.0
2020-06-01 10:20:00,68.18,68.32,68.11,68.22,201380.0,62.8576,62.9867,62.7931,62.8945,201380.0
2020-06-01 10:30:00,68.22,68.28,68.15,68.23,187697.0,62.8945,62.9498,62.8299,62.9037,187697.0
2020-06-01 10:40:00,68.23,68.34,68.18,68.29,191655.0,62.9037,63.0051,62.8576,62.959,191655.0
2020-06-01 10:50:00,68.29,68.29,68.11,68.13,158388.0,62.959,62.959,62.7931,62.8115,158388.0
2020-06-01 11:00:00,68.14,68.16,67.89,67.96,159609.0,62.8207,62.8392,62.5902,62.6548,159609.0
2020-06-01 11:10:00,67.96,68.1,67.88,68.08,162486.0,62.6548,62.7839,62.581,62.7654,162486.0
2020-06-01 11:20:00,68.08,68.13,67.92,67.98,183115.0,62.7654,62.8115,62.6179,62.6732,183115.0
2020-06-01 11:30:00,67.97,68.03,67.9,68.03,136310.0,62.664,62.7193,62.5995,62.7193,136310.0
2020-06-01 11:40:00,68.03,68.04,67.97,68.03,99618.0,62.7193,62.7285,62.664,62.7193,99618.0
2020-06-01 11:50:00,68.03,68.04,67.96,67.98,129385.0,62.7193,62.7285,62.6548,62.6732,129385.0
2020-06-01 12:00:00,67.98,68.09,67.9,68.08,118553.0,62.6732,62.7746,62.5995,62.7654,118553.0
2020-06-01 12:10:00,68.09,68.13,68.03,68.12,131954.0,62.7746,62.8115,62.7193,62.8023,131954.0
2020-06-01 12:20:00,68.12,68.12,68.06,68.08,124492.0,62.8023,62.8023,62.747,62.7654,124492.0
2020-06-01 12:30:00,68.09,68.17,68.09,68.13,66703.0,62.7746,62.8484,62.7746,62.8115,66703.0
2020-06-01 12:40:00,68.12,68.13,68.04,68.12,134434.0,62.8023,62.8115,62.7285,62.8023,134434.0
2020-06-01 12:50:00,68.11,68.16,68.07,68.16,97813.0,62.7931,62.8392,62.7562,62.8392,97813.0
2020-06-01 13:00:00,68.16,68.18,68.11,68.12,130693.0,62.8392,62.8576,62.7931,62.8023,130693.0
2020-06-01 13:10:00,68.12,68.14,68.08,68.11,100745.0,62.8023,62.8207,62.7654,62.7931,100745.0
2020-06-01 13:20:00,68.1,68.16,68.1,68.13,96936.0,62.7839,62.8392,62.7839,62.8115,96936.0
2020-06-01 13:30:00,68.13,68.17,68.07,68.16,190751.0,62.8115,62.8484,62.7562,62.8392,190751.0
2020-06-01 13:40:00,68.15,68.23,68.14,68.16,72235.0,62.8299,62.9037,62.8207,62.8392,72235.0
2020-06-01 13:50:00,68.16,68.19,68.06,68.1,87431.0,62.8392,62.8668,62.747,62.7839,87431.0
2020-06-01 14:00:00,68.1,68.13,68.06,68.1,101105.0,62.7839,62.8115,62.747,62.7839,101105.0
2020-06-01 14:10:00,68.1,68.12,68.02,68.03,169231.0,62.7839,62.8023,62.7101,62.7193,169231.0
2020-06-01 14:20:00,68.02,68.06,67.89,67.9,273539.0,62.7101,62.747,62.5902,62.5995,273539.0
2020-06-01 14:30:00,67.89,67.98,67.87,67.94,400951.0,62.5902,62.6732,62.5718,62.6363,400951.0
2020-06-01 14:40:00,67.94,67.99,67.89,67.98,329513.0,62.6363,62.6824,62.5902,62.6732,329513.0
2020-06-01 14:50:00,67.97,68.01,67.93,67.97,222713.0,62.664,62.7009,62.6271,62.664,222713.0
2020-06-01 15:00:00,67.98,68.03,67.91,67.96,272652.0,62.6732,62.7193,62.6087,62.6548,272652.0
2020-06-01 15:10:00,67.96,67.97,67.83,67.9,280649.0,62.6548,62.664,62.5349,62.5995,280649.0
2020-06-01 15:20:00,67.91,67.97,67.9,67.94,191582.0,62.6087,62.664,62.5995,62.6363,191582.0
2020-06-01 15:30:00,67.95,68.03,67.87,67.9,483817.0,62.6456,62.7193,62.5718,62.5995,483817.0
2020-06-01 15:40:00,67.9,67.93,67.86,67.89,267253.0,62.5995,62.6271,62.5626,62.5902,267253.0
2020-06-01 15:50:00,67.89,67.94,67.81,67.84,1791362.0,62.5902,62.6363,62.5165,62.5441,1791362.0
2020-06-02 09:30:00,68.33,68.5,68.04,68.2,399346.0,62.9959,63.1526,62.7285,62.876,399346.0
2020-06-02 09:40:00,68.2,68.4,68.2,68.35,328955.0,62.876,63.0604,62.876,63.0143,328955.0
2020-06-02 09:50:00,68.35,68.36,68.26,68.29,1103531.0,63.0143,63.0236,62.9314,62.959,1103531.0
2020-06-02 10:00:00,68.29,68.38,68.18,68.34,800934.0,62.959,63.042,62.8576,63.0051,800934.0
2020-06-02 10:10:00,68.35,68.46,68.34,68.42,198382.0,63.0143,63.1157,63.0051,63.0789,198382.0
2020-06-02 10:20:00,68.42,68.65,68.42,68.65,348219.0,63.0789,63.2909,63.0789,63.2909,348219.0
2020-06-02 10:30:00,68.66,68.71,68.59,68.6,268841.0,63.3001,63.3462,63.2356,63.2448,268841.0
2020-06-02 10:40:00,68.61,68.65,68.45,68.47,226191.0,63.254,63.2909,63.1065,63.125,226191.0
2020-06-02 10:50:00,68.46,68.6,68.39,68.58,222395.0,63.1157,63.2448,63.0512,63.2264,222395.0
2020-06-02 11:00:00,68.58,68.62,68.3,68.34,240752.0,63.2264,63.2633,62.9682,63.0051,240752.0
2020-06-02 11:10:00,68.35,68.52,68.33,68.51,209863.0,63.0143,63.1711,62.9959,63.1618,209863.0
2020-06-02 11:20:00,68.51,68.6,68.48,68.56,173256.0,63.1618,63.2448,63.1342,63.2079,173256.0
2020-06-02 11:30:00,68.56,68.7,68.51,68.67,517516.0,63.2079,63.337,63.1618,63.3094,517516.0
2020-06-02 11:40:00,68.68,68.76,68.63,68.7,200153.0,63.3186,63.3923,63.2725,63.337,200153.0
2020-06-02 11:50:00,68.7,68.73,68.58,68.63,134650.0,63.337,63.3647,63.2264,63.2725,134650.0
2020-06-02 12:00:00,68.63,68.7,68.57,68.67,122679.0,63.2725,63.337,63.2172,63.3094,122679.0
2020-06-02 12:10:00,68.67,68.78,68.67,68.75,142007.0,63.3094,63.4108,63.3094,63.3831,142007.0
2020-06-02 12:20:00,68.75,68.82,68.72,68.81,122301.0,63.3831,63.4476,63.3555,63.4384,122301.0
2020-06-02 12:30:00,68.81,68.83,68.75,68.77,162641.0,63.4384,63.4569,63.3831,63.4016,162641.0
2020-06-02 12:40:00,68.77,68.82,68.74,68.77,103808.0,63.4016,63.4476,63.3739,63.4016,103808.0
2020-06-02 12:50:00,68.77,68.79,68.69,68.71,85286.0,63.4016,63.42,63.3278,63.3462,85286.0
2020-06-02 13:00:00,68.72,68.81,68.69,68.81,145585.0,63.3555,63.4384,63.3278,63.4384,145585.0
2020-06-02 13:10:00,68.81,68.88,68.77,68.85,113433.0,63.4384,63.503,63.4016,63.4753,113433.0
2020-06-02 13:20:00,68.85,68.85,68.76,68.8,112816.0,63.4753,63.4753,63.3923,63.4292,112816.0
2020-06-02 13:30:00,68.79,68.82,68.74,68.78,195522.0,63.42,63.4476,63.3739,63.4108,195522.0
2020-06-02 13:40:00,68.78,68.79,68.68,68.72,77418.0,63.4108,63.42,63.3186,63.3555,77418.0
2020-06-02 13:50:00,68.72,68.76,68.7,68.73,68771.0,63.3555,63.3923,63.337,63.3647,68771.0
2020-06-02 14:00:00,68.73,68.83,68.67,68.72,164095.0,63.3647,63.4569,63.3094,63.3555,164095.0
2020-06-02 14:10:00,68.72,68.76,68.66,68.76,116394.0,63.3555,63.3923,63.3001,63.3923,116394.0
2020-06-02 14:20:00,68.76,68.76,68.56,68.59,131253.0,63.3923,63.3923,63.2079,63.2356,131253.0
2020-06-02 14:30:00,68.58,68.59,68.44,68.47,214171.0,63.2264,63.2356,63.0973,63.125,214171.0
2020-06-02 14:40:00,68.47,68.6,68.47,68.6,148674.0,63.125,63.2448,63.125,63.2448,148674.0
2020-06-02 14:50:00,68.6,68.7,68.6,68.66,152413.0,63.2448,63.337,63.2448,63.3001,152413.0
2020-06-02 15:00:00,68.66,68.68,68.56,68.58,213569.0,63.3001,63.3186,63.2079,63.2264,213569.0
2020-06-02 15:10:00,68.57,68.62,68.53,68.57,175013.0,63.2172,63.2633,63.1803,63.2172,175013.0
2020-06-02 15:20:00,68.57,68.61,68.46,68.56,230634.0,63.2172,63.254,63.1157,63.2079,230634.0
2020-06-02 15:30:00,68.56,68.6,68.48,68.53,295907.0,63.2079,63.2448,63.1342,63.1803,295907.0
2020-06-02 15:40:00,68.54,68.6,68.47,68.59,424014.0,63.1895,63.2448,63.125,63.2356,424014.0
2020-06-02 15:50:00,68.6,68.72,68.57,68.7,1013417.0,63.2448,63.3555,63.2172,63.337,1013417.0
2020-06-03 09:30:00,69.7,70.13,69.67,69.96,556496.0,64.259,64.6554,64.2313,64.4987,556496.0
2020-06-03 09:40:00,69.96,70.09,69.91,70.0,522701.0,64.4987,64.6185,64.4526,64.5355,522701.0
2020-06-03 09:50:00,70.0,70.13,69.92,70.03,336180.0,64.5355,64.6554,64.4618,64.5632,336180.0
2020-06-03 10:00:00,70.04,70.28,70.03,70.19,390291.0,64.5724,64.7937,64.5632,64.7107,390291.0
2020-06-03 10:10:00,70.19,70.4,70.17,70.37,363604.0,64.7107,64.9043,64.6923,64.8766,363604.0
2020-06-03 10:20:00,70.37,70.58,70.37,70.58,351945.0,64.8766,65.0703,64.8766,65.0703,351945.0
2020-06-03 10:30:00,70.58,70.68,70.53,70.66,529172.0,65.0703,65.1624,65.0242,65.144,529172.0
2020-06-03 10:40:00,70.67,70.76,70.67,70.72,281764.0,65.1532,65.2362,65.1532,65.1993,281764.0
2020-06-03 10:50:00,70.72,70.76,70.67,70.68,256375.0,65.1993,65.2362,65.1532,65.1624,256375.0
2020-06-03 11:00:00,70.67,70.93,70.65,70.91,298817.0,65.1532,65.3929,65.1348,65.3745,298817.0
2020-06-03 11:10:00,70.9,71.03,70.89,70.92,439445.0,65.3653,65.4851,65.3561,65.3837,439445.0
2020-06-03 11:20:00,70.92,70.93,70.82,70.9,582441.0,65.3837,65.3929,65.2915,65.3653,582441.0
2020-06-03 11:30:00,70.91,71.12,70.91,71.05,200896.0,65.3745,65.5681,65.3745,65.5036,200896.0
2020-06-03 11:40:00,71.06,71.1,70.97,70.98,263660.0,65.5128,65.5497,65.4298,65.439,263660.0
2020-06-03 11:50:00,70.98,71.01,70.9,70.95,233968.0,65.439,65.4667,65.3653,65.4114,233968.0
2020-06-03 12:00:00,70.95,71.07,70.95,71.02,254379.0,65.4114,65.522,65.4114,65.4759,254379.0
2020-06-03 12:10:00,71.03,71.06,70.91,70.92,277807.0,65.4851,65.5128,65.3745,65.3837,277807.0
2020-06-03 12:20:00,70.92,71.0,70.82,70.98,282145.0,65.3837,65.4575,65.2915,65.439,282145.0
2020-06-03 12:30:00,70.98,71.04,70.93,70.98,198006.0,65.439,65.4943,65.3929,65.439,198006.0
2020-06-03 12:40:00,70.98,71.03,70.91,70.93,169524.0,65.439,65.4851,65.3745,65.3929,169524.0
2020-06-03 12:50:00,70.93,70.99,70.89,70.91,186979.0,65.3929,65.4482,65.3561,65.3745,186979.0
2020-06-03 13:00:00,70.91,70.99,70.9,70.97,264402.0,65.3745,65.4482,65.3653,65.4298,264402.0
2020-06-03 13:10:00,70.97,70.99,70.94,70.97,150593.0,65.4298,65.4482,65.4022,65.4298,150593.0
2020-06-03 13:20:00,70.96,70.97,70.9,70.92,204433.0,65.4206,65.4298,65.3653,65.3837,204433.0
2020-06-03 13:30:00,70.91,70.93,70.84,70.86,182986.0,65.3745,65.3929,65.31,65.3284,182986.0
2020-06-03 13:40:00,70.86,70.94,70.86,70.87,154099.0,65.3284,65.4022,65.3284,65.3376,154099.0
2020-06-03 13:50:00,70.87,70.91,70.83,70.91,198635.0,65.3376,65.3745,65.3007,65.3745,198635.0
2020-06-03 14:00:00,70.91,71.06,70.89,71.05,296065.0,65.3745,65.5128,65.3561,65.5036,296065.0
2020-06-03 14:10:00,71.05,71.16,71.04,71.15,179533.0,65.5036,65.605,65.4943,65.5958,179533.0
2020-06-03 14:20:00,71.15,71.23,71.09,71.22,296552.0,65.5958,65.6695,65.5404,65.6603,296552.0
2020-06-03 14:30:00,71.22,71.29,71.15,71.26,857779.0,65.6603,65.7248,65.5958,65.6972,857779.0
2020-06-03 14:40:00,71.25,71.31,71.2,71.25,443801.0,65.688,65.7433,65.6419,65.688,443801.0
2020-06-03 14:50:00,71.25,71.29,71.18,71.18,195475.0,65.688,65.7248,65.6234,65.6234,195475.0
2020-06-03 15:00:00,71.17,71.28,71.14,71.25,177997.0,65.6142,65.7156,65.5865,65.688,177997.0
2020-06-03 15:10:00,71.25,71.28,71.21,71.27,223595.0,65.688,65.7156,65.6511,65.7064,223595.0
2020-06-03 15:20:00,71.27,71.37,71.21,71.33,360295.0,65.7064,65.7986,65.6511,65.7617,360295.0
2020-06-03 15:30:00,71.33,71.48,71.29,71.48,889675.0,65.7617,65.9,65.7248,65.9,889675.0
2020-06-03 15:40:00,71.48,71.56,71.44,71.51,582230.0,65.9,65.9738,65.8631,65.9277,582230.0
2020-06-03 15:50:00,71.51,71.57,71.3,71.39,2122167.0,65.9277,65.983,65.734,65.817,2122167.0
2020-06-04 09:30:00,71.22,71.59,71.17,71.29,821394.0,65.6603,66.0014,65.6142,65.7248,821394.0
2020-06-04 09:40:00,71.29,71.39,71.04,71.07,845801.0,65.7248,65.817,65.4943,65.522,845801.0
2020-06-04 09:50:00,71.07,71.43,71.06,71.42,560365.0,65.522,65.8539,65.5128,65.8447,560365.0
2020-06-04 10:00:00,71.42,71.53,71.34,71.37,298502.0,65.8447,65.9461,65.7709,65.7986,298502.0
2020-06-04 10:10:00,71.36,71.51,71.29,71.51,226823.0,65.7894,65.9277,65.7248,65.9277,226823.0
2020-06-04 10:20:00,71.51,71.66,71.33,71.63,462676.0,65.9277,66.0659,65.7617,66.0383,462676.0
2020-06-04 10:30:00,71.64,71.88,71.64,71.71,433954.0,66.0475,66.2688,66.0475,66.112,433954.0
2020-06-04 10:40:00,71.71,71.97,71.71,71.95,246628.0,66.112,66.3517,66.112,66.3333,246628.0
2020-06-04 10:50:00,71.96,72.14,71.85,72.13,918858.0,66.3425,66.5085,66.2411,66.4993,918858.0
2020-06-04 11:00:00,72.13,72.16,71.79,71.79,209830.0,66.4993,66.5269,66.1858,66.1858,209830.0
2020-06-04 11:10:00,71.8,71.82,71.62,71.62,318506.0,66.195,66.2135,66.0291,66.0291,318506.0
2020-06-04 11:20:00,71.62,71.86,71.56,71.73,237085.0,66.0291,66.2503,65.9738,66.1305,237085.0
2020-06-04 11:30:00,71.73,71.82,71.71,71.79,190721.0,66.1305,66.2135,66.112,66.1858,190721.0
2020-06-04 11:40:00,71.8,71.81,71.68,71.69,224373.0,66.195,66.2042,66.0844,66.0936,224373.0
2020-06-04 11:50:00,71.69,71.8,71.62,71.78,151071.0,66.0936,66.195,66.0291,66.1766,151071.0
2020-06-04 12:00:00,71.79,71.85,71.74,71.83,252280.0,66.1858,66.2411,66.1397,66.2227,252280.0
2020-06-04 12:10:00,71.83,71.84,71.67,71.76,237635.0,66.2227,66.2319,66.0752,66.1581,237635.0
2020-06-04 12:20:00,71.76,71.78,71.62,71.63,411955.0,66.1581,66.1766,66.0291,66.0383,411955.0
2020-06-04 12:30:00,71.63,71.63,71.41,71.57,207311.0,66.0383,66.0383,65.8355,65.983,207311.0
2020-06-04 12:40:00,71.56,71.59,71.43,71.45,130491.0,65.9738,66.0014,65.8539,65.8723,130491.0
2020-06-04 12:50:00,71.45,71.63,71.45,71.62,438132.0,65.8723,66.0383,65.8723,66.0291,438132.0
2020-06-04 13:00:00,71.61,71.66,71.49,71.64,139301.0,66.0198,66.0659,65.9092,66.0475,139301.0
2020-06-04 13:10:00,71.65,71.7,71.61,71.64,147383.0,66.0567,66.1028,66.0198,66.0475,147383.0
2020-06-04 13:20:00,71.63,71.69,71.62,71.65,168481.0,66.0383,66.0936,66.0291,66.0567,168481.0
2020-06-04 13:30:00,71.65,71.86,71.65,71.85,610175.0,66.0567,66.2503,66.0567,66.2411,610175.0
2020-06-04 13:40:00,71.85,71.99,71.83,71.95,282699.0,66.2411,66.3702,66.2227,66.3333,282699.0
2020-06-04 13:50:00,71.95,71.95,71.84,71.91,339213.0,66.3333,66.3333,66.2319,66.2964,339213.0
2020-06-04 14:00:00,71.91,71.97,71.78,71.83,213323.0,66.2964,66.3517,66.1766,66.2227,213323.0
2020-06-04 14:10:00,71.84,71.95,71.82,71.93,144184.0,66.2319,66.3333,66.2135,66.3149,144184.0
2020-06-04 14:20:00,71.93,72.02,71.89,72.0,200179.0,66.3149,66.3978,66.278,66.3794,200179.0
2020-06-04 14:30:00,72.0,72.03,71.87,71.97,286769.0,66.3794,66.4071,66.2596,66.3517,286769.0
2020-06-04 14:40:00,71.96,72.12,71.91,72.12,211631.0,66.3425,66.49,66.2964,66.49,211631.0
2020-06-04 14:50:00,72.12,72.16,71.86,71.86,351624.0,66.49,66.5269,66.2503,66.2503,351624.0
2020-06-04 15:00:00,71.86,71.98,71.69,71.79,338619.0,66.2503,66.361,66.0936,66.1858,338619.0
2020-06-04 15:10:00,71.8,71.82,71.53,71.7,413254.0,66.195,66.2135,65.9461,66.1028,413254.0
2020-06-04 15:20:00,71.7,71.87,71.63,71.87,473018.0,66.1028,66.2596,66.0383,66.2596,473018.0
2020-06-04 15:30:00,71.87,72.09,71.82,71.83,849131.0,66.2596,66.4624,66.2135,66.2227,849131.0
2020-06-04 15:40:00,71.83,71.97,71.8,71.93,610662.0,66.2227,66.3517,66.195,66.3149,610662.0
2020-06-04 15:50:00,71.94,72.17,71.87,72.14,1510405.0,66.3241,66.5361,66.2596,66.5085,1510405.0
2020-06-05 09:30:00,75.16,75.65,74.92,75.18,948392.0,69.2927,69.7445,69.0715,69.3112,948392.0
2020-06-05 09:40:00,75.2,75.34,74.93,74.96,799964.0,69.3296,69.4587,69.0807,69.1083,799964.0
2020-06-05 09:50:00,74.96,75.03,74.49,74.61,773229.0,69.1083,69.1729,68.675,68.7857,773229.0
2020-06-05 10:00:00,74.61,75.25,74.61,75.2,864497.0,68.7857,69.3757,68.7857,69.3296,864497.0
2020-06-05 10:10:00,75.2,75.28,75.04,75.12,776676.0,69.3296,69.4034,69.1821,69.2558,776676.0
2020-06-05 10:20:00,75.14,75.23,74.91,75.02,524189.0,69.2743,69.3573,69.0622,69.1637,524189.0
2020-06-05 10:30:00,75.03,75.07,74.85,75.01,466731.0,69.1729,69.2097,69.0069,69.1544,466731.0
2020-06-05 10:40:00,75.01,75.34,74.93,75.3,302152.0,69.1544,69.4587,69.0807,69.4218,302152.0
2020-06-05 10:50:00,75.32,75.59,75.32,75.58,494436.0,69.4402,69.6892,69.4402,69.6799,494436.0
2020-06-05 11:00:00,75.58,75.78,75.54,75.64,399161.0,69.6799,69.8643,69.6431,69.7353,399161.0
2020-06-05 11:10:00,75.64,75.83,75.64,75.79,305758.0,69.7353,69.9104,69.7353,69.8735,305758.0
2020-06-05 11:20:00,75.79,76.07,75.79,76.05,315852.0,69.8735,70.1317,69.8735,70.1132,315852.0
2020-06-05 11:30:00,76.06,76.21,75.85,75.88,494267.0,70.1225,70.2608,69.9289,69.9565,494267.0
2020-06-05 11:40:00,75.88,75.92,75.74,75.8,382876.0,69.9565,69.9934,69.8274,69.8828,382876.0
2020-06-05 11:50:00,75.79,75.95,75.71,75.77,313646.0,69.8735,70.0211,69.7998,69.8551,313646.0
2020-06-05 12:00:00,75.78,75.84,75.67,75.7,250352.0,69.8643,69.9196,69.7629,69.7906,250352.0
2020-06-05 12:10:00,75.71,75.74,75.23,75.28,296383.0,69.7998,69.8274,69.3573,69.4034,296383.0
2020-06-05 12:20:00,75.29,75.47,75.29,75.41,428524.0,69.4126,69.5785,69.4126,69.5232,428524.0
2020-06-05 12:30:00,75.42,75.63,75.39,75.62,312724.0,69.5324,69.726,69.5048,69.7168,312724.0
2020-06-05 12:40:00,75.63,75.64,75.52,75.62,284969.0,69.726,69.7353,69.6246,69.7168,284969.0
2020-06-05 12:50:00,75.62,75.63,75.53,75.58,253291.0,69.7168,69.726,69.6338,69.6799,253291.0
2020-06-05 13:00:00,75.57,75.6,75.46,75.51,265321.0,69.6707,69.6984,69.5693,69.6154,265321.0
2020-06-05 13:10:00,75.51,75.53,75.31,75.33,215533.0,69.6154,69.6338,69.431,69.4495,215533.0
2020-06-05 13:20:00,75.34,75.5,75.31,75.5,319517.0,69.4587,69.6062,69.431,69.6062,319517.0
2020-06-05 13:30:00,75.5,75.51,75.26,75.27,257493.0,69.6062,69.6154,69.3849,69.3941,257493.0
2020-06-05 13:40:00,75.26,75.4,75.21,75.29,211546.0,69.3849,69.514,69.3388,69.4126,211546.0
2020-06-05 13:50:00,75.29,75.32,75.17,75.2,197174.0,69.4126,69.4402,69.3019,69.3296,197174.0
2020-06-05 14:00:00,75.2,75.38,75.2,75.23,327128.0,69.3296,69.4955,69.3296,69.3573,327128.0
2020-06-05 14:10:00,75.23,75.28,75.12,75.17,243850.0,69.3573,69.4034,69.2558,69.3019,243850.0
2020-06-05 14:20:00,75.18,75.19,74.97,75.07,366376.0,69.3112,69.3204,69.1176,69.2097,366376.0
2020-06-05 14:30:00,75.07,75.18,74.9,75.17,561263.0,69.2097,69.3112,69.053,69.3019,561263.0
2020-06-05 14:40:00,75.18,75.28,75.11,75.13,272503.0,69.3112,69.4034,69.2466,69.2651,272503.0
2020-06-05 14:50:00,75.14,75.21,74.89,75.01,212467.0,69.2743,69.3388,69.0438,69.1544,212467.0
2020-06-05 15:00:00,75.02,75.08,74.84,74.89,404790.0,69.1637,69.219,68.9977,69.0438,404790.0
2020-06-05 15:10:00,74.9,74.9,74.67,74.82,400453.0,69.053,69.053,68.841,68.9793,400453.0
2020-06-05 15:20:00,74.82,74.92,74.69,74.9,416737.0,68.9793,69.0715,68.8594,69.053,416737.0
2020-06-05 15:30:00,74.9,74.91,74.59,74.64,571262.0,69.053,69.0622,68.7672,68.8133,571262.0
2020-06-05 15:40:00,74.64,74.76,74.5,74.62,935723.0,68.8133,68.9239,68.6842,68.7949,935723.0
2020-06-05 15:50:00,74.63,74.88,74.58,74.8,1595205.0,68.8041,69.0346,68.758,68.9608,1595205.0
2020-06-08 09:30:00,75.75,76.21,75.72,75.98,829925.0,69.8367,70.2608,69.809,70.0487,829925.0
2020-06-08 09:40:00,75.97,76.53,75.87,76.22,731960.0,70.0395,70.5558,69.9473,70.27,731960.0
2020-06-08 09:50:00,76.22,76.34,76.04,76.31,331451.0,70.27,70.3806,70.104,70.3529,331451.0
2020-06-08 10:00:00,76.31,76.33,76.08,76.19,650789.0,70.3529,70.3714,70.1409,70.2423,650789.0
2020-06-08 10:10:00,76.18,76.32,76.08,76.19,358736.0,70.2331,70.3622,70.1409,70.2423,358736.0
2020-06-08 10:20:00,76.18,76.23,75.94,76.01,369414.0,70.2331,70.2792,70.0118,70.0764,369414.0
2020-06-08 10:30:00,76.02,76.07,75.76,75.79,457066.0,70.0856,70.1317,69.8459,69.8735,457066.0
2020-06-08 10:40:00,75.79,76.11,75.74,76.08,414951.0,69.8735,70.1686,69.8274,70.1409,414951.0
2020-06-08 10:50:00,76.08,76.22,76.05,76.15,315902.0,70.1409,70.27,70.1132,70.2054,315902.0
2020-06-08 11:00:00,76.15,76.23,76.12,76.18,276595.0,70.2054,70.2792,70.1778,70.2331,276595.0
2020-06-08 11:10:00,76.18,76.36,76.18,76.33,766852.0,70.2331,70.399,70.2331,70.3714,766852.0
2020-06-08 11:20:00,76.33,76.33,76.14,76.16,331628.0,70.3714,70.3714,70.1962,70.2147,331628.0
2020-06-08 11:30:00,76.16,76.19,75.89,75.92,274387.0,70.2147,70.2423,69.9657,69.9934,274387.0
2020-06-08 11:40:00,75.92,76.06,75.89,76.05,553939.0,69.9934,70.1225,69.9657,70.1132,553939.0
2020-06-08 11:50:00,76.05,76.09,75.98,75.98,563521.0,70.1132,70.1501,70.0487,70.0487,563521.0
2020-06-08 12:00:00,75.98,76.09,75.97,76.08,185166.0,70.0487,70.1501,70.0395,70.1409,185166.0
2020-06-08 12:10:00,76.08,76.13,75.92,75.99,279488.0,70.1409,70.187,69.9934,70.0579,279488.0
2020-06-08 12:20:00,75.99,76.03,75.89,75.92,152627.0,70.0579,70.0948,69.9657,69.9934,152627.0
2020-06-08 12:30:00,75.93,75.98,75.85,75.96,244143.0,70.0026,70.0487,69.9289,70.0303,244143.0
2020-06-08 12:40:00,75.95,75.96,75.86,75.9,219040.0,70.0211,70.0303,69.9381,69.975,219040.0
2020-06-08 12:50:00,75.9,75.94,75.87,75.89,161430.0,69.975,70.0118,69.9473,69.9657,161430.0
2020-06-08 13:00:00,75.89,76.05,75.88,76.03,153796.0,69.9657,70.1132,69.9565,70.0948,153796.0
2020-06-08 13:10:00,76.03,76.08,75.98,75.98,153821.0,70.0948,70.1409,70.0487,70.0487,153821.0
2020-06-08 13:20:00,75.99,76.01,75.93,75.95,163916.0,70.0579,70.0764,70.0026,70.0211,163916.0
2020-06-08 13:30:00,75.95,76.16,75.87,76.12,362710.0,70.0211,70.2147,69.9473,70.1778,362710.0
2020-06-08 13:40:00,76.12,76.12,76.0,76.02,150229.0,70.1778,70.1778,70.0671,70.0856,150229.0
2020-06-08 13:50:00,76.01,76.08,76.0,76.05,198837.0,70.0764,70.1409,70.0671,70.1132,198837.0
2020-06-08 14:00:00,76.04,76.11,76.0,76.04,212325.0,70.104,70.1686,70.0671,70.104,212325.0
2020-06-08 14:10:00,76.03,76.07,75.97,75.98,265526.0,70.0948,70.1317,70.0395,70.0487,265526.0
2020-06-08 14:20:00,75.98,76.04,75.91,76.01,207818.0,70.0487,70.104,69.9842,70.0764,207818.0
2020-06-08 14:30:00,76.01,76.05,75.95,76.03,214567.0,70.0764,70.1132,70.0211,70.0948,214567.0
2020-06-08 14:40:00,76.03,76.06,75.99,76.02,245822.0,70.0948,70.1225,70.0579,70.0856,245822.0
2020-06-08 14:50:00,76.02,76.05,75.95,76.02,203878.0,70.0856,70.1132,70.0211,70.0856,203878.0
2020-06-08 15:00:00,76.02,76.03,75.89,75.92,275333.0,70.0856,70.0948,69.9657,69.9934,275333.0
2020-06-08 15:10:00,75.92,76.0,75.87,75.98,454973.0,69.9934,70.0671,69.9473,70.0487,454973.0
2020-06-08 15:20:00,75.98,76.09,75.98,76.06,573837.0,70.0487,70.1501,70.0487,70.1225,573837.0
2020-06-08 15:30:00,76.07,76.16,76.04,76.15,779026.0,70.1317,70.2147,70.104,70.2054,779026.0
2020-06-08 15:40:00,76.16,76.2,76.08,76.17,1125050.0,70.2147,70.2515,70.1409,70.2239,1125050.0
2020-06-08 15:50:00,76.17,76.32,76.17,76.29,1883456.0,70.2239,70.3622,70.2239,70.3345,1883456.0
2020-06-09 09:30:00,74.9,74.97,74.14,74.69,905057.0,69.053,69.1176,68.3523,68.8594,905057.0
2020-06-09 09:40:00,74.69,74.84,74.58,74.58,448440.0,68.8594,68.9977,68.758,68.758,448440.0
2020-06-09 09:50:00,74.57,74.59,74.2,74.22,437255.0,68.7488,68.7672,68.4077,68.4261,437255.0
2020-06-09 10:00:00,74.23,74.26,74.06,74.18,442549.0,68.4353,68.463,68.2786,68.3892,442549.0
2020-06-09 10:10:00,74.18,74.46,74.07,74.45,354201.0,68.3892,68.6474,68.2878,68.6381,354201.0
2020-06-09 10:20:00,74.45,74.6,74.36,74.42,296115.0,68.6381,68.7764,68.5552,68.6105,296115.0
2020-06-09 10:30:00,74.41,74.53,74.33,74.52,317281.0,68.6013,68.7119,68.5275,68.7027,317281.0
2020-06-09 10:40:00,74.52,74.97,74.48,74.96,346065.0,68.7027,69.1176,68.6658,69.1083,346065.0
2020-06-09 10:50:00,74.96,75.0,74.77,74.77,480628.0,69.1083,69.1452,68.9332,68.9332,480628.0
2020-06-09 11:00:00,74.77,74.9,74.67,74.75,266167.0,68.9332,69.053,68.841,68.9147,266167.0
2020-06-09 11:10:00,74.76,74.84,74.64,74.74,176842.0,68.9239,68.9977,68.8133,68.9055,176842.0
2020-06-09 11:20:00,74.73,74.81,74.57,74.61,295613.0,68.8963,68.97,68.7488,68.7857,295613.0
2020-06-09 11:30:00,74.61,74.61,74.49,74.52,268394.0,68.7857,68.7857,68.675,68.7027,268394.0
2020-06-09 11:40:00,74.52,74.63,74.44,74.46,185253.0,68.7027,68.8041,68.6289,68.6474,185253.0
2020-06-09 11:50:00,74.47,74.54,74.44,74.47,114263.0,68.6566,68.7211,68.6289,68.6566,114263.0
2020-06-09 12:00:00,74.47,74.51,74.35,74.51,261396.0,68.6566,68.6935,68.546,68.6935,261396.0
2020-06-09 12:10:00,74.51,74.6,74.51,74.58,301834.0,68.6935,68.7764,68.6935,68.758,301834.0
2020-06-09 12:20:00,74.59,74.66,74.59,74.64,203266.0,68.7672,68.8318,68.7672,68.8133,203266.0
2020-06-09 12:30:00,74.64,74.7,74.58,74.65,162010.0,68.8133,68.8686,68.758,68.8225,162010.0
2020-06-09 12:40:00,74.64,74.66,74.58,74.62,142799.0,68.8133,68.8318,68.758,68.7949,142799.0
2020-06-09 12:50:00,74.62,74.69,74.57,74.69,118312.0,68.7949,68.8594,68.7488,68.8594,118312.0
2020-06-09 13:00:00,74.69,74.72,74.64,74.66,226326.0,68.8594,68.8871,68.8133,68.8318,226326.0
2020-06-09 13:10:00,74.66,74.72,74.63,74.69,224659.0,68.8318,68.8871,68.8041,68.8594,224659.0
2020-06-09 13:20:00,74.7,74.79,74.65,74.78,321293.0,68.8686,68.9516,68.8225,68.9424,321293.0
2020-06-09 13:30:00,74.78,74.78,74.68,74.7,312863.0,68.9424,68.9424,68.8502,68.8686,312863.0
2020-06-09 13:40:00,74.7,74.77,74.69,74.7,202121.0,68.8686,68.9332,68.8594,68.8686,202121.0
2020-06-09 13:50:00,74.7,74.72,74.52,74.59,264473.0,68.8686,68.8871,68.7027,68.7672,264473.0
2020-06-09 14:00:00,74.59,74.62,74.38,74.39,154755.0,68.7672,68.7949,68.5736,68.5828,154755.0
2020-06-09 14:10:00,74.4,74.48,74.33,74.33,187084.0,68.5921,68.6658,68.5275,68.5275,187084.0
2020-06-09 14:20:00,74.32,74.43,74.29,74.37,314495.0,68.5183,68.6197,68.4906,68.5644,314495.0
2020-06-09 14:30:00,74.37,74.47,74.34,74.45,241820.0,68.5644,68.6566,68.5367,68.6381,241820.0
2020-06-09 14:40:00,74.45,74.63,74.45,74.62,542608.0,68.6381,68.8041,68.6381,68.7949,542608.0
2020-06-09 14:50:00,74.62,74.66,74.53,74.61,446351.0,68.7949,68.8318,68.7119,68.7857,446351.0
2020-06-09 15:00:00,74.61,74.62,74.48,74.57,170190.0,68.7857,68.7949,68.6658,68.7488,170190.0
2020-06-09 15:10:00,74.58,74.77,74.55,74.76,406894.0,68.758,68.9332,68.7303,68.9239,406894.0
2020-06-09 15:20:00,74.76,74.88,74.76,74.88,272588.0,68.9239,69.0346,68.9239,69.0346,272588.0
2020-06-09 15:30:00,74.87,74.87,74.6,74.7,288787.0,69.0254,69.0254,68.7764,68.8686,288787.0
2020-06-09 15:40:00,74.7,74.76,74.52,74.55,560302.0,68.8686,68.9239,68.7027,68.7303,560302.0
2020-06-09 15:50:00,74.54,74.54,74.33,74.41,1760133.0,68.7211,68.7211,68.5275,68.6013,1760133.0
2020-06-10 09:30:00,74.04,74.14,73.48,73.55,800962.0,68.2602,68.3523,67.7439,67.8084,800962.0
2020-06-10 09:40:00,73.54,73.54,73.19,73.37,656777.0,67.7992,67.7992,67.4765,67.6425,656777.0
2020-06-10 09:50:00,73.38,73.38,73.05,73.25,487474.0,67.6517,67.6517,67.3474,67.5318,487474.0
2020-06-10 10:00:00,73.26,73.28,72.95,73.08,362413.0,67.541,67.5595,67.2552,67.3751,362413.0
2020-06-10 10:10:00,73.08,73.08,72.51,72.51,535270.0,67.3751,67.3751,66.8496,66.8496,535270.0
2020-06-10 10:20:00,72.51,72.75,72.38,72.68,698008.0,66.8496,67.0709,66.7297,67.0063,698008.0
2020-06-10 10:30:00,72.68,72.99,72.55,72.97,496259.0,67.0063,67.2921,66.8865,67.2737,496259.0
2020-06-10 10:40:00,72.98,73.01,72.75,72.79,247003.0,67.2829,67.3106,67.0709,67.1077,247003.0
2020-06-10 10:50:00,72.8,72.84,72.53,72.65,768780.0,67.117,67.1538,66.868,66.9787,768780.0
2020-06-10 11:00:00,72.64,73.0,72.59,72.91,278904.0,66.9694,67.3013,66.9233,67.2184,278904.0
2020-06-10 11:10:00,72.9,72.95,72.73,72.93,199047.0,67.2091,67.2552,67.0524,67.2368,199047.0
2020-06-10 11:20:00,72.92,72.96,72.85,72.86,138770.0,67.2276,67.2645,67.163,67.1723,138770.0
2020-06-10 11:30:00,72.87,73.05,72.75,73.05,320708.0,67.1815,67.3474,67.0709,67.3474,320708.0
2020-06-10 11:40:00,73.05,73.27,73.01,73.17,316674.0,67.3474,67.5503,67.3106,67.4581,316674.0
2020-06-10 11:50:00,73.16,73.29,73.15,73.28,163043.0,67.4488,67.5687,67.4396,67.5595,163043.0
2020-06-10 12:00:00,73.28,73.4,73.19,73.27,173519.0,67.5595,67.6701,67.4765,67.5503,173519.0
2020-06-10 12:10:00,73.28,73.35,73.19,73.34,223679.0,67.5595,67.624,67.4765,67.6148,223679.0
2020-06-10 12:20:00,73.34,73.35,73.17,73.17,110575.0,67.6148,67.624,67.4581,67.4581,110575.0
2020-06-10 12:30:00,73.16,73.22,73.07,73.1,191354.0,67.4488,67.5042,67.3659,67.3935,191354.0
2020-06-10 12:40:00,73.09,73.18,73.05,73.08,95179.0,67.3843,67.4673,67.3474,67.3751,95179.0
2020-06-10 12:50:00,73.08,73.18,73.07,73.15,390806.0,67.3751,67.4673,67.3659,67.4396,390806.0
2020-06-10 13:00:00,73.15,73.17,72.98,73.17,449089.0,67.4396,67.4581,67.2829,67.4581,449089.0
2020-06-10 13:10:00,73.16,73.26,73.11,73.25,100935.0,67.4488,67.541,67.4028,67.5318,100935.0
2020-06-10 13:20:00,73.24,73.24,73.12,73.14,104051.0,67.5226,67.5226,67.412,67.4304,104051.0
2020-06-10 13:30:00,73.13,73.26,73.13,73.22,96336.0,67.4212,67.541,67.4212,67.5042,96336.0
2020-06-10 13:40:00,73.22,73.3,73.19,73.28,133856.0,67.5042,67.5779,67.4765,67.5595,133856.0
2020-06-10 13:50:00,73.28,73.36,73.24,73.25,346136.0,67.5595,67.6332,67.5226,67.5318,346136.0
2020-06-10 14:00:00,73.24,73.88,73.04,73.56,514821.0,67.5226,68.1126,67.3382,67.8176,514821.0
2020-06-10 14:10:00,73.57,73.89,73.57,73.79,281094.0,67.8268,68.1219,67.8268,68.0297,281094.0
2020-06-10 14:20:00,73.79,73.83,73.53,73.72,376252.0,68.0297,68.0665,67.79,67.9651,376252.0
2020-06-10 14:30:00,73.72,73.74,73.17,73.17,208315.0,67.9651,67.9836,67.4581,67.4581,208315.0
2020-06-10 14:40:00,73.17,73.33,72.84,73.03,555940.0,67.4581,67.6056,67.1538,67.329,555940.0
2020-06-10 14:50:00,73.02,73.12,72.72,72.94,437071.0,67.3198,67.412,67.0432,67.246,437071.0
2020-06-10 15:00:00,72.93,73.1,72.62,72.99,670543.0,67.2368,67.3935,66.951,67.2921,670543.0
2020-06-10 15:10:00,72.99,73.14,72.94,73.11,464412.0,67.2921,67.4304,67.246,67.4028,464412.0
2020-06-10 15:20:00,73.1,73.33,72.86,73.31,441596.0,67.3935,67.6056,67.1723,67.5871,441596.0
2020-06-10 15:30:00,73.31,73.36,73.02,73.15,382410.0,67.5871,67.6332,67.3198,67.4396,382410.0
2020-06-10 15:40:00,73.15,73.15,72.73,72.88,720965.0,67.4396,67.4396,67.0524,67.1907,720965.0
2020-06-10 15:50:00,72.88,73.04,72.6,72.6,1608994.0,67.1907,67.3382,66.9326,66.9326,1608994.0
2020-06-11 09:30:00,69.52,69.82,69.14,69.48,1925257.0,64.093,64.3696,63.7427,64.0561,1925257.0
2020-06-11 09:40:00,69.48,70.07,69.36,69.82,1049959.0,64.0561,64.6001,63.9455,64.3696,1049959.0
2020-06-11 09:50:00,69.82,70.09,69.64,69.92,834754.0,64.3696,64.6185,64.2036,64.4618,834754.0
2020-06-11 10:00:00,69.91,70.08,69.64,69.74,399217.0,64.4526,64.6093,64.2036,64.2958,399217.0
2020-06-11 10:10:00,69.73,70.02,69.7,69.8,420351.0,64.2866,64.554,64.259,64.3511,420351.0
2020-06-11 10:20:00,69.81,69.93,69.53,69.53,415587.0,64.3604,64.471,64.1022,64.1022,415587.0
2020-06-11 10:30:00,69.54,69.84,69.52,69.74,267570.0,64.1114,64.388,64.093,64.2958,267570.0
2020-06-11 10:40:00,69.73,69.78,69.37,69.38,253516.0,64.2866,64.3327,63.9547,63.9639,253516.0
2020-06-11 10:50:00,69.37,69.52,69.27,69.31,1123347.0,63.9547,64.093,63.8625,63.8994,1123347.0
2020-06-11 11:00:00,69.31,69.53,69.18,69.35,628854.0,63.8994,64.1022,63.7795,63.9363,628854.0
2020-06-11 11:10:00,69.34,69.5,69.22,69.5,310351.0,63.9271,64.0746,63.8164,64.0746,310351.0
2020-06-11 11:20:00,69.49,69.58,69.29,69.33,293404.0,64.0653,64.1483,63.881,63.9178,293404.0
2020-06-11 11:30:00,69.32,69.41,69.15,69.15,212823.0,63.9086,63.9916,63.7519,63.7519,212823.0
2020-06-11 11:40:00,69.16,69.26,69.01,69.07,406035.0,63.7611,63.8533,63.6228,63.6781,406035.0
2020-06-11 11:50:00,69.08,69.21,69.02,69.18,428652.0,63.6874,63.8072,63.632,63.7795,428652.0
2020-06-11 12:00:00,69.17,69.21,68.98,69.01,323768.0,63.7703,63.8072,63.5952,63.6228,323768.0
2020-06-11 12:10:00,69.01,69.05,68.77,68.83,505744.0,63.6228,63.6597,63.4016,63.4569,505744.0
2020-06-11 12:20:00,68.83,68.97,68.63,68.73,932439.0,63.4569,63.5859,63.2725,63.3647,932439.0
2020-06-11 12:30:00,68.71,69.1,68.7,68.88,395200.0,63.3462,63.7058,63.337,63.503,395200.0
2020-06-11 12:40:00,68.88,68.93,68.7,68.73,426476.0,63.503,63.5491,63.337,63.3647,426476.0
2020-06-11 12:50:00,68.74,68.75,68.51,68.73,511221.0,63.3739,63.3831,63.1618,63.3647,511221.0
2020-06-11 13:00:00,68.73,69.01,68.68,68.9,300516.0,63.3647,63.6228,63.3186,63.5214,300516.0
2020-06-11 13:10:00,68.88,69.06,68.78,68.93,408777.0,63.503,63.6689,63.4108,63.5491,408777.0
2020-06-11 13:20:00,68.94,69.04,68.77,68.8,316259.0,63.5583,63.6505,63.4016,63.4292,316259.0
2020-06-11 13:30:00,68.8,68.9,68.7,68.72,285370.0,63.4292,63.5214,63.337,63.3555,285370.0
2020-06-11 13:40:00,68.73,68.75,68.49,68.64,1210998.0,63.3647,63.3831,63.1434,63.2817,1210998.0
2020-06-11 13:50:00,68.63,68.91,68.61,68.86,453534.0,63.2725,63.5306,63.254,63.4845,453534.0
2020-06-11 14:00:00,68.85,68.87,68.55,68.63,237879.0,63.4753,63.4937,63.1987,63.2725,237879.0
2020-06-11 14:10:00,68.63,68.71,68.44,68.52,420582.0,63.2725,63.3462,63.0973,63.1711,420582.0
2020-06-11 14:20:00,68.52,68.72,68.47,68.62,282771.0,63.1711,63.3555,63.125,63.2633,282771.0
2020-06-11 14:30:00,68.62,68.65,68.23,68.28,347422.0,63.2633,63.2909,62.9037,62.9498,347422.0
2020-06-11 14:40:00,68.28,68.37,68.17,68.19,464123.0,62.9498,63.0328,62.8484,62.8668,464123.0
2020-06-11 14:50:00,68.19,68.24,67.8,67.97,514353.0,62.8668,62.9129,62.5073,62.664,514353.0
2020-06-11 15:00:00,67.96,68.13,67.82,68.03,711573.0,62.6548,62.8115,62.5257,62.7193,711573.0
2020-06-11 15:10:00,68.03,68.13,67.7,67.85,590378.0,62.7193,62.8115,62.4151,62.5534,590378.0
2020-06-11 15:20:00,67.84,67.85,67.46,67.62,1057372.0,62.5441,62.5534,62.1938,62.3413,1057372.0
2020-06-11 15:30:00,67.61,67.73,67.41,67.68,1140791.0,62.3321,62.4427,62.1477,62.3966,1140791.0
2020-06-11 15:40:00,67.67,68.09,67.65,67.79,958936.0,62.3874,62.7746,62.369,62.4981,958936.0
2020-06-11 15:50:00,67.79,67.79,67.49,67.5,2567134.0,62.4981,62.4981,62.2215,62.2307,2567134.0
2020-06-12 09:30:00,69.95,69.99,69.45,69.97,1347443.0,64.4894,64.5263,64.0285,64.5079,1347443.0
2020-06-12 09:40:00,69.97,70.14,69.55,69.55,1187571.0,64.5079,64.6646,64.1207,64.1207,1187571.0
2020-06-12 09:50:00,69.56,69.68,69.35,69.42,984693.0,64.1299,64.2405,63.9363,64.0008,984693.0
2020-06-12 10:00:00,69.45,69.81,69.44,69.61,566705.0,64.0285,64.3604,64.0192,64.176,566705.0
2020-06-12 10:10:00,69.61,69.68,69.31,69.4,369296.0,64.176,64.2405,63.8994,63.9824,369296.0
2020-06-12 10:20:00,69.4,69.56,69.08,69.08,387906.0,63.9824,64.1299,63.6874,63.6874,387906.0
2020-06-12 10:30:00,69.09,69.14,68.59,68.62,458219.0,63.6966,63.7427,63.2356,63.2633,458219.0
2020-06-12 10:40:00,68.62,69.05,68.61,68.93,533583.0,63.2633,63.6597,63.254,63.5491,533583.0
2020-06-12 10:50:00,68.92,68.92,68.17,68.17,623069.0,63.5398,63.5398,62.8484,62.8484,623069.0
2020-06-12 11:00:00,68.16,68.52,67.77,68.47,652654.0,62.8392,63.1711,62.4796,63.125,652654.0
2020-06-12 11:10:00,68.48,68.5,67.79,67.8,710564.0,63.1342,63.1526,62.4981,62.5073,710564.0
2020-06-12 11:20:00,67.79,68.29,67.6,68.17,863483.0,62.4981,62.959,62.3229,62.8484,863483.0
2020-06-12 11:30:00,68.18,68.78,68.0,68.68,606404.0,62.8576,63.4108,62.6917,63.3186,606404.0
2020-06-12 11:40:00,68.68,68.73,68.4,68.61,417504.0,63.3186,63.3647,63.0604,63.254,417504.0
2020-06-12 11:50:00,68.61,68.9,68.43,68.9,650183.0,63.254,63.5214,63.0881,63.5214,650183.0
2020-06-12 12:00:00,68.9,69.07,68.75,68.91,331767.0,63.5214,63.6781,63.3831,63.5306,331767.0
2020-06-12 12:10:00,68.91,68.98,68.73,68.95,258955.0,63.5306,63.5952,63.3647,63.5675,258955.0
2020-06-12 12:20:00,68.94,68.95,68.49,68.63,390009.0,63.5583,63.5675,63.1434,63.2725,390009.0
2020-06-12 12:30:00,68.63,68.65,68.35,68.4,353233.0,63.2725,63.2909,63.0143,63.0604,353233.0
2020-06-12 12:40:00,68.41,68.59,68.19,68.24,445387.0,63.0697,63.2356,62.8668,62.9129,445387.0
2020-06-12 12:50:00,68.25,68.57,68.25,68.49,238062.0,62.9221,63.2172,62.9221,63.1434,238062.0
2020-06-12 13:00:00,68.5,68.55,68.13,68.24,299264.0,63.1526,63.1987,62.8115,62.9129,299264.0
2020-06-12 13:10:00,68.24,68.25,67.99,68.12,261641.0,62.9129,62.9221,62.6824,62.8023,261641.0
2020-06-12 13:20:00,68.12,68.28,67.96,68.03,446059.0,62.8023,62.9498,62.6548,62.7193,446059.0
2020-06-12 13:30:00,68.03,68.12,67.56,67.66,623072.0,62.7193,62.8023,62.286,62.3782,623072.0
2020-06-12 13:40:00,67.66,67.84,67.3,67.35,671439.0,62.3782,62.5441,62.0463,62.0924,671439.0
2020-06-12 13:50:00,67.37,67.6,67.17,67.19,624982.0,62.1108,62.3229,61.9265,61.9449,624982.0
2020-06-12 14:00:00,67.2,67.6,67.14,67.34,1044881.0,61.9541,62.3229,61.8988,62.0832,1044881.0
2020-06-12 14:10:00,67.35,67.86,67.35,67.6,747218.0,62.0924,62.5626,62.0924,62.3229,747218.0
2020-06-12 14:20:00,67.61,67.79,67.53,67.74,539892.0,62.3321,62.4981,62.2583,62.452,539892.0
2020-06-12 14:30:00,67.75,68.2,67.73,67.79,760299.0,62.4612,62.876,62.4427,62.4981,760299.0
2020-06-12 14:40:00,67.78,67.95,67.53,67.76,380871.0,62.4888,62.6456,62.2583,62.4704,380871.0
2020-06-12 14:50:00,67.76,67.97,67.67,67.92,437836.0,62.4704,62.664,62.3874,62.6179,437836.0
2020-06-12 15:00:00,67.92,68.36,67.92,68.22,963407.0,62.6179,63.0236,62.6179,62.8945,963407.0
2020-06-12 15:10:00,68.22,68.43,68.01,68.19,672282.0,62.8945,63.0881,62.7009,62.8668,672282.0
2020-06-12 15:20:00,68.19,68.2,67.79,67.96,523452.0,62.8668,62.876,62.4981,62.6548,523452.0
2020-06-12 15:30:00,67.95,68.29,67.85,68.26,698003.0,62.6456,62.959,62.5534,62.9314,698003.0
2020-06-12 15:40:00,68.26,68.79,68.21,68.79,718529.0,62.9314,63.42,62.8853,63.42,718529.0
2020-06-12 15:50:00,68.8,68.96,68.62,68.82,1972117.0,63.4292,63.5767,63.2633,63.4476,1972117.0
2020-06-15 09:30:00,66.63,67.22,66.36,67.03,997576.0,61.4286,61.9725,61.1797,61.7974,997576.0
2020-06-15 09:40:00,67.03,67.4,66.93,67.34,625197.0,61.7974,62.1385,61.7052,62.0832,625197.0
2020-06-15 09:50:00,67.34,67.54,67.22,67.28,1807564.0,62.0832,62.2676,61.9725,62.0279,1807564.0
2020-06-15 10:00:00,67.28,67.65,67.16,67.55,584765.0,62.0279,62.369,61.9172,62.2768,584765.0
2020-06-15 10:10:00,67.55,67.8,67.49,67.74,414997.0,62.2768,62.5073,62.2215,62.452,414997.0
2020-06-15 10:20:00,67.74,67.74,67.46,67.46,305344.0,62.452,62.452,62.1938,62.1938,305344.0
2020-06-15 10:30:00,67.46,67.75,67.39,67.52,275928.0,62.1938,62.4612,62.1293,62.2491,275928.0
2020-06-15 10:40:00,67.51,68.02,67.4,67.95,514162.0,62.2399,62.7101,62.1385,62.6456,514162.0
2020-06-15 10:50:00,67.94,68.14,67.85,67.98,204053.0,62.6363,62.8207,62.5534,62.6732,204053.0
2020-06-15 11:00:00,67.99,68.43,67.9,68.34,355881.0,62.6824,63.0881,62.5995,63.0051,355881.0
2020-06-15 11:10:00,68.34,68.43,68.09,68.2,334745.0,63.0051,63.0881,62.7746,62.876,334745.0
2020-06-15 11:20:00,68.21,68.35,68.02,68.08,256092.0,62.8853,63.0143,62.7101,62.7654,256092.0
2020-06-15 11:30:00,68.06,68.17,67.91,68.08,300439.0,62.747,62.8484,62.6087,62.7654,300439.0
2020-06-15 11:40:00,68.09,68.18,67.82,67.93,182004.0,62.7746,62.8576,62.5257,62.6271,182004.0
2020-06-15 11:50:00,67.93,68.21,67.9,68.12,201365.0,62.6271,62.8853,62.5995,62.8023,201365.0
2020-06-15 12:00:00,68.11,68.53,68.04,68.48,204810.0,62.7931,63.1803,62.7285,63.1342,204810.0
2020-06-15 12:10:00,68.47,68.65,68.43,68.59,199424.0,63.125,63.2909,63.0881,63.2356,199424.0
2020-06-15 12:20:00,68.59,68.73,68.55,68.62,180020.0,63.2356,63.3647,63.1987,63.2633,180020.0
2020-06-15 12:30:00,68.63,68.74,68.5,68.71,176024.0,63.2725,63.3739,63.1526,63.3462,176024.0
2020-06-15 12:40:00,68.7,68.88,68.63,68.85,98549.0,63.337,63.503,63.2725,63.4753,98549.0
2020-06-15 12:50:00,68.85,69.04,68.77,69.03,232521.0,63.4753,63.6505,63.4016,63.6413,232521.0
2020-06-15 13:00:00,69.03,69.26,68.97,69.26,151323.0,63.6413,63.8533,63.5859,63.8533,151323.0
2020-06-15 13:10:00,69.27,69.36,69.16,69.18,212260.0,63.8625,63.9455,63.7611,63.7795,212260.0
2020-06-15 13:20:00,69.19,69.26,69.0,69.04,212643.0,63.7888,63.8533,63.6136,63.6505,212643.0
2020-06-15 13:30:00,69.03,69.08,68.86,69.03,300563.0,63.6413,63.6874,63.4845,63.6413,300563.0
2020-06-15 13:40:00,69.03,69.07,68.66,68.68,187599.0,63.6413,63.6781,63.3001,63.3186,187599.0
2020-06-15 13:50:00,68.68,68.92,68.68,68.73,127566.0,63.3186,63.5398,63.3186,63.3647,127566.0
2020-06-15 14:00:00,68.73,69.76,68.73,69.64,825707.0,63.3647,64.3143,63.3647,64.2036,825707.0
2020-06-15 14:10:00,69.63,69.93,69.49,69.83,468615.0,64.1944,64.471,64.0653,64.3788,468615.0
2020-06-15 14:20:00,69.83,69.88,69.62,69.81,432787.0,64.3788,64.4249,64.1852,64.3604,432787.0
2020-06-15 14:30:00,69.81,69.91,69.47,69.64,544594.0,64.3604,64.4526,64.0469,64.2036,544594.0
2020-06-15 14:40:00,69.64,69.71,69.49,69.61,363427.0,64.2036,64.2682,64.0653,64.176,363427.0
2020-06-15 14:50:00,69.61,69.67,69.35,69.42,231793.0,64.176,64.2313,63.9363,64.0008,231793.0
2020-06-15 15:00:00,69.42,69.71,69.41,69.57,202108.0,64.0008,64.2682,63.9916,64.1391,202108.0
2020-06-15 15:10:00,69.57,69.7,69.48,69.49,322053.0,64.1391,64.259,64.0561,64.0653,322053.0
2020-06-15 15:20:00,69.5,69.53,69.14,69.16,440900.0,64.0746,64.1022,63.7427,63.7611,440900.0
2020-06-15 15:30:00,69.16,69.22,68.74,68.96,443112.0,63.7611,63.8164,63.3739,63.5767,443112.0
2020-06-15 15:40:00,68.96,69.24,68.84,69.16,454444.0,63.5767,63.8349,63.4661,63.7611,454444.0
2020-06-15 15:50:00,69.17,69.51,69.13,69.5,1818657.0,63.7703,64.0838,63.7334,64.0746,1818657.0
2020-06-16 09:30:00,72.41,72.43,71.88,72.4,1075759.0,66.7574,66.7758,66.2688,66.7482,1075759.0
2020-06-16 09:40:00,72.39,72.49,71.72,71.72,645341.0,66.739,66.8312,66.1213,66.1213,645341.0
2020-06-16 09:50:00,71.73,71.94,71.62,71.85,418742.0,66.1305,66.3241,66.0291,66.2411,418742.0
2020-06-16 10:00:00,71.85,72.07,71.71,71.85,377084.0,66.2411,66.4439,66.112,66.2411,377084.0
2020-06-16 10:10:00,71.84,72.07,71.77,71.9,268750.0,66.2319,66.4439,66.1674,66.2872,268750.0
2020-06-16 10:20:00,71.89,72.02,71.67,71.95,263395.0,66.278,66.3978,66.0752,66.3333,263395.0
2020-06-16 10:30:00,71.96,72.0,71.18,71.34,482475.0,66.3425,66.3794,65.6234,65.7709,482475.0
2020-06-16 10:40:00,71.33,71.34,70.91,71.26,326036.0,65.7617,65.7709,65.3745,65.6972,326036.0
2020-06-16 10:50:00,71.27,71.27,69.97,70.08,1116631.0,65.7064,65.7064,64.5079,64.6093,1116631.0
2020-06-16 11:00:00,70.06,70.59,69.59,70.46,1197552.0,64.5908,65.0795,64.1575,64.9596,1197552.0
2020-06-16 11:10:00,70.48,70.91,70.21,70.74,417656.0,64.9781,65.3745,64.7291,65.2178,417656.0
2020-06-16 11:20:00,70.73,71.03,70.69,70.97,360759.0,65.2085,65.4851,65.1717,65.4298,360759.0
2020-06-16 11:30:00,70.99,71.14,70.79,70.87,397770.0,65.4482,65.5865,65.2639,65.3376,397770.0
2020-06-16 11:40:00,70.88,71.19,70.81,71.16,284190.0,65.3468,65.6326,65.2823,65.605,284190.0
2020-06-16 11:50:00,71.17,71.25,70.7,70.77,308793.0,65.6142,65.688,65.1809,65.2454,308793.0
2020-06-16 12:00:00,70.77,70.88,70.51,70.69,225780.0,65.2454,65.3468,65.0057,65.1717,225780.0
2020-06-16 12:10:00,70.71,70.9,70.6,70.86,199157.0,65.1901,65.3653,65.0887,65.3284,199157.0
2020-06-16 12:20:00,70.89,71.1,70.86,71.06,191107.0,65.3561,65.5497,65.3284,65.5128,191107.0
2020-06-16 12:30:00,71.06,71.44,71.04,71.33,375267.0,65.5128,65.8631,65.4943,65.7617,375267.0
2020-06-16 12:40:00,71.34,71.45,71.27,71.29,170175.0,65.7709,65.8723,65.7064,65.7248,170175.0
2020-06-16 12:50:00,71.29,71.33,71.08,71.2,131824.0,65.7248,65.7617,65.5312,65.6419,131824.0
2020-06-16 13:00:00,71.2,71.43,71.19,71.28,251348.0,65.6419,65.8539,65.6326,65.7156,251348.0
2020-06-16 13:10:00,71.29,71.47,71.22,71.43,188387.0,65.7248,65.8908,65.6603,65.8539,188387.0
2020-06-16 13:20:00,71.43,71.43,71.24,71.29,144945.0,65.8539,65.8539,65.6787,65.7248,144945.0
2020-06-16 13:30:00,71.28,71.33,70.93,70.97,238498.0,65.7156,65.7617,65.3929,65.4298,238498.0
2020-06-16 13:40:00,70.98,71.14,70.97,71.07,168150.0,65.439,65.5865,65.4298,65.522,168150.0
2020-06-16 13:50:00,71.06,71.15,70.81,70.95,235711.0,65.5128,65.5958,65.2823,65.4114,235711.0
2020-06-16 14:00:00,70.95,71.18,70.93,71.13,274977.0,65.4114,65.6234,65.3929,65.5773,274977.0
2020-06-16 14:10:00,71.13,71.39,71.07,71.3,344362.0,65.5773,65.817,65.522,65.734,344362.0
2020-06-16 14:20:00,71.31,71.36,70.83,71.18,714638.0,65.7433,65.7894,65.3007,65.6234,714638.0
2020-06-16 14:30:00,71.19,71.42,71.19,71.24,383584.0,65.6326,65.8447,65.6326,65.6787,383584.0
2020-06-16 14:40:00,71.24,71.27,71.02,71.16,545284.0,65.6787,65.7064,65.4759,65.605,545284.0
2020-06-16 14:50:00,71.15,71.2,70.97,71.09,200752.0,65.5958,65.6419,65.4298,65.5404,200752.0
2020-06-16 15:00:00,71.08,71.14,70.73,70.77,252904.0,65.5312,65.5865,65.2085,65.2454,252904.0
2020-06-16 15:10:00,70.77,70.84,70.38,70.45,430386.0,65.2454,65.31,64.8859,64.9504,430386.0
2020-06-16 15:20:00,70.46,70.83,70.46,70.76,405716.0,64.9596,65.3007,64.9596,65.2362,405716.0
2020-06-16 15:30:00,70.76,71.02,70.66,70.73,730357.0,65.2362,65.4759,65.144,65.2085,730357.0
2020-06-16 15:40:00,70.72,70.79,70.51,70.61,559707.0,65.1993,65.2639,65.0057,65.0979,559707.0
2020-06-16 15:50:00,70.62,70.86,70.47,70.86,1536969.0,65.1071,65.3284,64.9688,65.3284,1536969.0
2020-06-17 09:30:00,71.02,71.05,70.46,70.47,458889.0,65.4759,65.5036,64.9596,64.9688,458889.0
2020-06-17 09:40:00,70.48,70.8,70.37,70.77,338558.0,64.9781,65.2731,64.8766,65.2454,338558.0
2020-06-17 09:50:00,70.79,70.95,70.35,70.58,331301.0,65.2639,65.4114,64.8582,65.0703,331301.0
2020-06-17 10:00:00,70.58,70.73,70.47,70.7,236719.0,65.0703,65.2085,64.9688,65.1809,236719.0
2020-06-17 10:10:00,70.69,70.93,70.45,70.54,561925.0,65.1717,65.3929,64.9504,65.0334,561925.0
2020-06-17 10:20:00,70.53,70.59,70.31,70.38,569671.0,65.0242,65.0795,64.8213,64.8859,569671.0
2020-06-17 10:30:00,70.38,70.69,70.26,70.63,295197.0,64.8859,65.1717,64.7752,65.1164,295197.0
2020-06-17 10:40:00,70.62,70.67,70.49,70.62,125590.0,65.1071,65.1532,64.9873,65.1071,125590.0
2020-06-17 10:50:00,70.63,70.85,70.57,70.68,159668.0,65.1164,65.3192,65.061,65.1624,159668.0
2020-06-17 11:00:00,70.68,70.76,70.54,70.63,334485.0,65.1624,65.2362,65.0334,65.1164,334485.0
2020-06-17 11:10:00,70.63,70.74,70.54,70.6,242151.0,65.1164,65.2178,65.0334,65.0887,242151.0
2020-06-17 11:20:00,70.6,70.62,70.43,70.51,160454.0,65.0887,65.1071,64.932,65.0057,160454.0
2020-06-17 11:30:00,70.48,70.68,70.46,70.62,81602.0,64.9781,65.1624,64.9596,65.1071,81602.0
2020-06-17 11:40:00,70.62,70.8,70.61,70.72,82480.0,65.1071,65.2731,65.0979,65.1993,82480.0
2020-06-17 11:50:00,70.73,70.83,70.65,70.8,106932.0,65.2085,65.3007,65.1348,65.2731,106932.0
2020-06-17 12:00:00,70.78,70.85,70.75,70.82,117879.0,65.2546,65.3192,65.227,65.2915,117879.0
2020-06-17 12:10:00,70.83,70.84,70.73,70.75,95531.0,65.3007,65.31,65.2085,65.227,95531.0
2020-06-17 12:20:00,70.76,70.78,70.68,70.72,99320.0,65.2362,65.2546,65.1624,65.1993,99320.0
2020-06-17 12:30:00,70.72,70.97,70.71,70.93,161984.0,65.1993,65.4298,65.1901,65.3929,161984.0
2020-06-17 12:40:00,70.93,70.95,70.84,70.86,71419.0,65.3929,65.4114,65.31,65.3284,71419.0
2020-06-17 12:50:00,70.85,70.85,70.71,70.83,109709.0,65.3192,65.3192,65.1901,65.3007,109709.0
2020-06-17 13:00:00,70.84,70.98,70.82,70.95,57488.0,65.31,65.439,65.2915,65.4114,57488.0
2020-06-17 13:10:00,70.94,70.95,70.87,70.9,98160.0,65.4022,65.4114,65.3376,65.3653,98160.0
2020-06-17 13:20:00,70.9,71.04,70.89,71.0,81854.0,65.3653,65.4943,65.3561,65.4575,81854.0
2020-06-17 13:30:00,70.99,71.13,70.99,71.12,75326.0,65.4482,65.5773,65.4482,65.5681,75326.0
2020-06-17 13:40:00,71.12,71.16,71.03,71.09,65358.0,65.5681,65.605,65.4851,65.5404,65358.0
2020-06-17 13:50:00,71.09,71.11,70.94,70.94,94623.0,65.5404,65.5589,65.4022,65.4022,94623.0
2020-06-17 14:00:00,70.95,71.0,70.88,71.0,104181.0,65.4114,65.4575,65.3468,65.4575,104181.0
2020-06-17 14:10:00,70.99,71.07,70.88,70.89,82200.0,65.4482,65.522,65.3468,65.3561,82200.0
2020-06-17 14:20:00,70.89,70.95,70.82,70.89,167034.0,65.3561,65.4114,65.2915,65.3561,167034.0
2020-06-17 14:30:00,70.89,70.91,70.8,70.87,95392.0,65.3561,65.3745,65.2731,65.3376,95392.0
2020-06-17 14:40:00,70.87,71.01,70.86,70.93,117209.0,65.3376,65.4667,65.3284,65.3929,117209.0
2020-06-17 14:50:00,70.92,71.03,70.74,70.74,162815.0,65.3837,65.4851,65.2178,65.2178,162815.0
2020-06-17 15:00:00,70.74,70.74,70.61,70.7,166165.0,65.2178,65.2178,65.0979,65.1809,166165.0
2020-06-17 15:10:00,70.7,70.75,70.6,70.63,176559.0,65.1809,65.227,65.0887,65.1164,176559.0
2020-06-17 15:20:00,70.63,70.66,70.36,70.44,326948.0,65.1164,65.144,64.8674,64.9412,326948.0
2020-06-17 15:30:00,70.44,70.55,70.31,70.48,281131.0,64.9412,65.0426,64.8213,64.9781,281131.0
2020-06-17 15:40:00,70.47,70.5,70.2,70.22,428128.0,64.9688,64.9965,64.7199,64.7384,428128.0
2020-06-17 15:50:00,70.21,70.45,70.18,70.35,1178568.0,64.7291,64.9504,64.7015,64.8582,1178568.0
2020-06-18 09:30:00,69.69,70.03,69.55,69.99,427861.0,64.2497,64.5632,64.1207,64.5263,427861.0
2020-06-18 09:40:00,69.99,70.37,69.9,70.37,235348.0,64.5263,64.8766,64.4433,64.8766,235348.0
2020-06-18 09:50:00,70.37,70.38,70.02,70.09,593906.0,64.8766,64.8859,64.554,64.6185,593906.0
2020-06-18 10:00:00,70.1,70.47,70.09,70.47,193554.0,64.6277,64.9688,64.6185,64.9688,193554.0
2020-06-18 10:10:00,70.45,70.63,70.36,70.61,154108.0,64.9504,65.1164,64.8674,65.0979,154108.0
2020-06-18 10:20:00,70.61,70.65,70.35,70.46,162995.0,65.0979,65.1348,64.8582,64.9596,162995.0
2020-06-18 10:30:00,70.47,70.72,70.24,70.5,455564.0,64.9688,65.1993,64.7568,64.9965,455564.0
2020-06-18 10:40:00,70.49,70.65,70.39,70.53,168194.0,64.9873,65.1348,64.8951,65.0242,168194.0
2020-06-18 10:50:00,70.54,70.64,70.24,70.62,576711.0,65.0334,65.1256,64.7568,65.1071,576711.0
2020-06-18 11:00:00,70.61,70.63,70.35,70.38,116763.0,65.0979,65.1164,64.8582,64.8859,116763.0
2020-06-18 11:10:00,70.37,70.49,70.37,70.37,166049.0,64.8766,64.9873,64.8766,64.8766,166049.0
2020-06-18 11:20:00,70.37,70.38,70.22,70.33,126548.0,64.8766,64.8859,64.7384,64.8398,126548.0
2020-06-18 11:30:00,70.32,70.45,70.17,70.2,91229.0,64.8306,64.9504,64.6923,64.7199,91229.0
2020-06-18 11:40:00,70.19,70.26,70.13,70.19,111587.0,64.7107,64.7752,64.6554,64.7107,111587.0
2020-06-18 11:50:00,70.18,70.19,70.01,70.06,107057.0,64.7015,64.7107,64.5448,64.5908,107057.0
2020-06-18 12:00:00,70.06,70.11,69.91,70.04,126678.0,64.5908,64.6369,64.4526,64.5724,126678.0
2020-06-18 12:10:00,70.03,70.09,69.99,70.06,89429.0,64.5632,64.6185,64.5263,64.5908,89429.0
2020-06-18 12:20:00,70.05,70.25,70.03,70.19,92226.0,64.5816,64.766,64.5632,64.7107,92226.0
2020-06-18 12:30:00,70.18,70.2,69.95,70.01,64133.0,64.7015,64.7199,64.4894,64.5448,64133.0
2020-06-18 12:40:00,70.01,70.09,69.96,70.09,74297.0,64.5448,64.6185,64.4987,64.6185,74297.0
2020-06-18 12:50:00,70.09,70.17,70.03,70.12,63852.0,64.6185,64.6923,64.5632,64.6462,63852.0
2020-06-18 13:00:00,70.13,70.18,70.07,70.17,93965.0,64.6554,64.7015,64.6001,64.6923,93965.0
2020-06-18 13:10:00,70.17,70.26,70.13,70.24,59705.0,64.6923,64.7752,64.6554,64.7568,59705.0
2020-06-18 13:20:00,70.26,70.27,70.15,70.25,41907.0,64.7752,64.7845,64.6738,64.766,41907.0
2020-06-18 13:30:00,70.24,70.32,70.21,70.31,55949.0,64.7568,64.8306,64.7291,64.8213,55949.0
2020-06-18 13:40:00,70.32,70.33,70.25,70.26,70793.0,64.8306,64.8398,64.766,64.7752,70793.0
2020-06-18 13:50:00,70.25,70.31,70.22,70.25,41185.0,64.766,64.8213,64.7384,64.766,41185.0
2020-06-18 14:00:00,70.25,70.26,69.95,70.03,279633.0,64.766,64.7752,64.4894,64.5632,279633.0
2020-06-18 14:10:00,70.04,70.12,69.97,70.1,87191.0,64.5724,64.6462,64.5079,64.6277,87191.0
2020-06-18 14:20:00,70.09,70.22,70.07,70.18,71245.0,64.6185,64.7384,64.6001,64.7015,71245.0
2020-06-18 14:30:00,70.18,70.31,70.06,70.2,362932.0,64.7015,64.8213,64.5908,64.7199,362932.0
2020-06-18 14:40:00,70.21,70.23,70.06,70.1,116680.0,64.7291,64.7476,64.5908,64.6277,116680.0
2020-06-18 14:50:00,70.1,70.16,69.92,69.94,163814.0,64.6277,64.683,64.4618,64.4802,163814.0
2020-06-18 15:00:00,69.94,69.97,69.82,69.94,317973.0,64.4802,64.5079,64.3696,64.4802,317973.0
2020-06-18 15:10:00,69.93,69.94,69.77,69.9,183730.0,64.471,64.4802,64.3235,64.4433,183730.0
2020-06-18 15:20:00,69.9,69.97,69.87,69.94,207397.0,64.4433,64.5079,64.4157,64.4802,207397.0
2020-06-18 15:30:00,69.94,70.13,69.88,70.1,279670.0,64.4802,64.6554,64.4249,64.6277,279670.0
2020-06-18 15:40:00,70.1,70.1,69.89,69.98,249053.0,64.6277,64.6277,64.4341,64.5171,249053.0
2020-06-18 15:50:00,69.98,70.15,69.84,70.07,898744.0,64.5171,64.6738,64.388,64.6001,898744.0
2020-06-19 09:30:00,71.13,71.21,70.81,70.88,377205.0,65.5773,65.6511,65.2823,65.3468,377205.0
2020-06-19 09:40:00,70.89,70.92,70.65,70.78,218991.0,65.3561,65.3837,65.1348,65.2546,218991.0
2020-06-19 09:50:00,70.79,70.85,70.51,70.57,174801.0,65.2639,65.3192,65.0057,65.061,174801.0
2020-06-19 10:00:00,70.59,70.77,70.56,70.62,115048.0,65.0795,65.2454,65.0518,65.1071,115048.0
2020-06-19 10:10:00,70.63,70.63,70.43,70.63,138749.0,65.1164,65.1164,64.932,65.1164,138749.0
2020-06-19 10:20:00,70.63,70.7,70.53,70.56,128747.0,65.1164,65.1809,65.0242,65.0518,128747.0
2020-06-19 10:30:00,70.56,70.56,70.32,70.4,166977.0,65.0518,65.0518,64.8306,64.9043,166977.0
2020-06-19 10:40:00,70.39,70.48,70.29,70.48,136300.0,64.8951,64.9781,64.8029,64.9781,136300.0
2020-06-19 10:50:00,70.47,70.5,70.24,70.3,149610.0,64.9688,64.9965,64.7568,64.8121,149610.0
2020-06-19 11:00:00,70.3,70.43,70.24,70.34,124780.0,64.8121,64.932,64.7568,64.849,124780.0
2020-06-19 11:10:00,70.35,70.45,70.25,70.26,94907.0,64.8582,64.9504,64.766,64.7752,94907.0
2020-06-19 11:20:00,70.26,70.32,70.12,70.26,232162.0,64.7752,64.8306,64.6462,64.7752,232162.0
2020-06-19 11:30:00,70.25,70.26,70.08,70.12,128081.0,64.766,64.7752,64.6093,64.6462,128081.0
2020-06-19 11:40:00,70.12,70.25,70.08,70.19,130840.0,64.6462,64.766,64.6093,64.7107,130840.0
2020-06-19 11:50:00,70.19,70.26,70.14,70.16,129787.0,64.7107,64.7752,64.6646,64.683,129787.0
2020-06-19 12:00:00,70.17,70.18,69.99,70.04,167404.0,64.6923,64.7015,64.5263,64.5724,167404.0
2020-06-19 12:10:00,70.03,70.1,69.35,69.37,312993.0,64.5632,64.6277,63.9363,63.9547,312993.0
2020-06-19 12:20:00,69.35,69.57,69.24,69.5,382157.0,63.9363,64.1391,63.8349,64.0746,382157.0
2020-06-19 12:30:00,69.49,69.63,69.42,69.42,153124.0,64.0653,64.1944,64.0008,64.0008,153124.0
2020-06-19 12:40:00,69.42,69.6,69.34,69.6,137292.0,64.0008,64.1668,63.9271,64.1668,137292.0
2020-06-19 12:50:00,69.6,69.76,69.51,69.73,248676.0,64.1668,64.3143,64.0838,64.2866,248676.0
2020-06-19 13:00:00,69.73,69.73,69.46,69.47,222467.0,64.2866,64.2866,64.0377,64.0469,222467.0
2020-06-19 13:10:00,69.48,69.59,69.34,69.38,304125.0,64.0561,64.1575,63.9271,63.9639,304125.0
2020-06-19 13:20:00,69.38,69.38,69.19,69.23,467046.0,63.9639,63.9639,63.7888,63.8256,467046.0
2020-06-19 13:30:00,69.22,69.34,69.06,69.3,285566.0,63.8164,63.9271,63.6689,63.8902,285566.0
2020-06-19 13:40:00,69.29,69.34,69.03,69.12,163296.0,63.881,63.9271,63.6413,63.7242,163296.0
2020-06-19 13:50:00,69.12,69.17,68.93,68.93,235836.0,63.7242,63.7703,63.5491,63.5491,235836.0
2020-06-19 14:00:00,68.93,69.13,68.79,68.92,357866.0,63.5491,63.7334,63.42,63.5398,357866.0
2020-06-19 14:10:00,68.91,68.99,68.75,68.81,282054.0,63.5306,63.6044,63.3831,63.4384,282054.0
2020-06-19 14:20:00,68.82,69.11,68.81,68.95,221559.0,63.4476,63.715,63.4384,63.5675,221559.0
2020-06-19 14:30:00,68.96,69.3,68.86,69.25,251907.0,63.5767,63.8902,63.4845,63.8441,251907.0
2020-06-19 14:40:00,69.25,69.43,69.19,69.31,203023.0,63.8441,64.01,63.7888,63.8994,203023.0
2020-06-19 14:50:00,69.31,69.49,69.26,69.45,161197.0,63.8994,64.0653,63.8533,64.0285,161197.0
2020-06-19 15:00:00,69.45,69.49,69.36,69.38,151709.0,64.0285,64.0653,63.9455,63.9639,151709.0
2020-06-19 15:10:00,69.38,69.73,69.3,69.73,542215.0,63.9639,64.2866,63.8902,64.2866,542215.0
2020-06-19 15:20:00,69.73,69.76,69.58,69.58,957653.0,64.2866,64.3143,64.1483,64.1483,957653.0
2020-06-19 15:30:00,69.58,69.67,69.48,69.53,865397.0,64.1483,64.2313,64.0561,64.1022,865397.0
2020-06-19 15:40:00,69.53,69.68,69.35,69.4,683123.0,64.1022,64.2405,63.9363,63.9824,683123.0
2020-06-19 15:50:00,69.39,69.48,69.19,69.22,2772858.0,63.9732,64.0561,63.7888,63.8164,2772858.0
2020-06-22 09:30:00,68.51,68.54,67.94,68.06,336831.0,63.4421,63.4699,62.9143,63.0254,336831.0
2020-06-22 09:40:00,68.04,68.55,67.96,68.51,470981.0,63.0069,63.4791,62.9328,63.4421,470981.0
2020-06-22 09:50:00,68.5,68.66,68.44,68.49,362964.0,63.4328,63.581,63.3773,63.4236,362964.0
2020-06-22 10:00:00,68.5,68.76,68.43,68.69,543095.0,63.4328,63.6736,63.368,63.6088,543095.0
2020-06-22 10:10:00,68.68,68.83,68.64,68.66,221153.0,63.5995,63.7384,63.5625,63.581,221153.0
2020-06-22 10:20:00,68.67,68.85,68.67,68.78,158749.0,63.5903,63.7569,63.5903,63.6921,158749.0
2020-06-22 10:30:00,68.78,68.78,68.6,68.61,271083.0,63.6921,63.6921,63.5254,63.5347,271083.0
2020-06-22 10:40:00,68.62,68.68,68.41,68.42,136614.0,63.544,63.5995,63.3495,63.3588,136614.0
2020-06-22 10:50:00,68.42,68.48,68.29,68.3,103499.0,63.3588,63.4143,63.2384,63.2476,103499.0
2020-06-22 11:00:00,68.28,68.41,68.21,68.35,156695.0,63.2291,63.3495,63.1643,63.2939,156695.0
2020-06-22 11:10:00,68.36,68.51,68.28,68.45,125696.0,63.3032,63.4421,63.2291,63.3865,125696.0
2020-06-22 11:20:00,68.45,68.56,68.41,68.48,128739.0,63.3865,63.4884,63.3495,63.4143,128739.0
2020-06-22 11:30:00,68.49,68.58,68.4,68.57,103171.0,63.4236,63.5069,63.3402,63.4977,103171.0
2020-06-22 11:40:00,68.57,68.58,68.5,68.55,423383.0,63.4977,63.5069,63.4328,63.4791,423383.0
2020-06-22 11:50:00,68.55,68.61,68.48,68.54,229647.0,63.4791,63.5347,63.4143,63.4699,229647.0
2020-06-22 12:00:00,68.56,68.81,68.55,68.81,151781.0,63.4884,63.7199,63.4791,63.7199,151781.0
2020-06-22 12:10:00,68.81,68.97,68.78,68.94,126406.0,63.7199,63.8681,63.6921,63.8403,126406.0
2020-06-22 12:20:00,68.95,68.96,68.81,68.85,48983.0,63.8496,63.8588,63.7199,63.7569,48983.0
2020-06-22 12:30:00,68.84,68.85,68.78,68.83,94324.0,63.7477,63.7569,63.6921,63.7384,94324.0
2020-06-22 12:40:00,68.84,69.06,68.82,69.03,103052.0,63.7477,63.9514,63.7292,63.9236,103052.0
2020-06-22 12:50:00,69.03,69.09,68.99,69.01,70462.0,63.9236,63.9792,63.8866,63.9051,70462.0
2020-06-22 13:00:00,69.01,69.12,68.98,69.08,61444.0,63.9051,64.007,63.8773,63.9699,61444.0
2020-06-22 13:10:00,69.08,69.08,68.9,68.93,62554.0,63.9699,63.9699,63.8033,63.831,62554.0
2020-06-22 13:20:00,68.93,68.95,68.84,68.86,84770.0,63.831,63.8496,63.7477,63.7662,84770.0
2020-06-22 13:30:00,68.87,68.93,68.79,68.85,70383.0,63.7755,63.831,63.7014,63.7569,70383.0
2020-06-22 13:40:00,68.87,69.0,68.84,68.98,112874.0,63.7755,63.8959,63.7477,63.8773,112874.0
2020-06-22 13:50:00,68.97,68.99,68.9,68.92,45163.0,63.8681,63.8866,63.8033,63.8218,45163.0
2020-06-22 14:00:00,68.92,68.93,68.75,68.88,146858.0,63.8218,63.831,63.6643,63.7847,146858.0
2020-06-22 14:10:00,68.87,68.87,68.76,68.83,74923.0,63.7755,63.7755,63.6736,63.7384,74923.0
2020-06-22 14:20:00,68.83,69.0,68.82,68.97,61756.0,63.7384,63.8959,63.7292,63.8681,61756.0
2020-06-22 14:30:00,68.97,69.1,68.93,69.07,197802.0,63.8681,63.9885,63.831,63.9607,197802.0
2020-06-22 14:40:00,69.08,69.14,69.04,69.12,66103.0,63.9699,64.0255,63.9329,64.007,66103.0
2020-06-22 14:50:00,69.13,69.26,69.1,69.23,117277.0,64.0162,64.1366,63.9885,64.1088,117277.0
2020-06-22 15:00:00,69.22,69.22,69.11,69.12,109293.0,64.0996,64.0996,63.9977,64.007,109293.0
2020-06-22 15:10:00,69.12,69.19,68.83,68.91,215944.0,64.007,64.0718,63.7384,63.8125,215944.0
2020-06-22 15:20:00,68.9,68.91,68.74,68.84,222704.0,63.8033,63.8125,63.6551,63.7477,222704.0
2020-06-22 15:30:00,68.85,68.95,68.81,68.93,237321.0,63.7569,63.8496,63.7199,63.831,237321.0
2020-06-22 15:40:00,68.93,69.05,68.9,68.92,246605.0,63.831,63.9422,63.8033,63.8218,246605.0
2020-06-22 15:50:00,68.91,69.11,68.89,69.04,713629.0,63.8125,63.9977,63.794,63.9329,713629.0
2020-06-23 09:30:00,69.74,69.83,69.49,69.58,404039.0,64.5811,64.6645,64.3496,64.4329,404039.0
2020-06-23 09:40:00,69.59,69.63,69.25,69.28,485399.0,64.4422,64.4792,64.1274,64.1551,485399.0
2020-06-23 09:50:00,69.28,69.33,69.11,69.28,395349.0,64.1551,64.2014,63.9977,64.1551,395349.0
2020-06-23 10:00:00,69.28,69.35,69.13,69.3,217383.0,64.1551,64.22,64.0162,64.1737,217383.0
2020-06-23 10:10:00,69.29,69.35,69.14,69.32,204983.0,64.1644,64.22,64.0255,64.1922,204983.0
2020-06-23 10:20:00,69.33,69.38,69.16,69.37,161994.0,64.2014,64.2477,64.044,64.2385,161994.0
2020-06-23 10:30:00,69.37,69.4,69.13,69.2,284156.0,64.2385,64.2663,64.0162,64.0811,284156.0
2020-06-23 10:40:00,69.19,69.27,68.88,69.01,175378.0,64.0718,64.1459,63.7847,63.9051,175378.0
2020-06-23 10:50:00,69.01,69.09,68.99,69.06,253853.0,63.9051,63.9792,63.8866,63.9514,253853.0
2020-06-23 11:00:00,69.06,69.21,68.98,69.12,151370.0,63.9514,64.0903,63.8773,64.007,151370.0
2020-06-23 11:10:00,69.13,69.15,69.0,69.08,102339.0,64.0162,64.0348,63.8959,63.9699,102339.0
2020-06-23 11:20:00,69.09,69.33,69.07,69.23,211591.0,63.9792,64.2014,63.9607,64.1088,211591.0
2020-06-23 11:30:00,69.23,69.29,69.21,69.23,82567.0,64.1088,64.1644,64.0903,64.1088,82567.0
2020-06-23 11:40:00,69.23,69.24,69.1,69.12,113797.0,64.1088,64.1181,63.9885,64.007,113797.0
2020-06-23 11:50:00,69.12,69.2,69.01,69.19,153695.0,64.007,64.0811,63.9051,64.0718,153695.0
2020-06-23 12:00:00,69.19,69.24,69.16,69.17,139288.0,64.0718,64.1181,64.044,64.0533,139288.0
2020-06-23 12:10:00,69.17,69.2,69.08,69.14,104238.0,64.0533,64.0811,63.9699,64.0255,104238.0
2020-06-23 12:20:00,69.14,69.23,69.08,69.13,108307.0,64.0255,64.1088,63.9699,64.0162,108307.0
2020-06-23 12:30:00,69.14,69.21,69.11,69.17,59152.0,64.0255,64.0903,63.9977,64.0533,59152.0
2020-06-23 12:40:00,69.18,69.22,69.08,69.2,50032.0,64.0625,64.0996,63.9699,64.0811,50032.0
2020-06-23 12:50:00,69.2,69.24,69.17,69.2,78481.0,64.0811,64.1181,64.0533,64.0811,78481.0
2020-06-23 13:00:00,69.21,69.32,69.2,69.31,170339.0,64.0903,64.1922,64.0811,64.1829,170339.0
2020-06-23 13:10:00,69.31,69.35,69.26,69.35,51313.0,64.1829,64.22,64.1366,64.22,51313.0
2020-06-23 13:20:00,69.35,69.41,69.32,69.36,42833.0,64.22,64.2755,64.1922,64.2292,42833.0
2020-06-23 13:30:00,69.36,69.4,69.3,69.4,37576.0,64.2292,64.2663,64.1737,64.2663,37576.0
2020-06-23 13:40:00,69.4,69.42,69.31,69.34,52237.0,64.2663,64.2848,64.1829,64.2107,52237.0
2020-06-23 13:50:00,69.33,69.39,69.25,69.35,132509.0,64.2014,64.257,64.1274,64.22,132509.0
2020-06-23 14:00:00,69.35,69.35,69.18,69.26,99832.0,64.22,64.22,64.0625,64.1366,99832.0
2020-06-23 14:10:00,69.27,69.28,69.19,69.25,78752.0,64.1459,64.1551,64.0718,64.1274,78752.0
2020-06-23 14:20:00,69.26,69.35,69.26,69.33,48682.0,64.1366,64.22,64.1366,64.2014,48682.0
2020-06-23 14:30:00,69.34,69.39,69.28,69.36,51416.0,64.2107,64.257,64.1551,64.2292,51416.0
2020-06-23 14:40:00,69.36,69.4,69.22,69.27,98729.0,64.2292,64.2663,64.0996,64.1459,98729.0
2020-06-23 14:50:00,69.28,69.35,69.23,69.32,86493.0,64.1551,64.22,64.1088,64.1922,86493.0
2020-06-23 15:00:00,69.32,69.33,69.22,69.27,139813.0,64.1922,64.2014,64.0996,64.1459,139813.0
2020-06-23 15:10:00,69.27,69.45,69.23,69.44,218418.0,64.1459,64.3126,64.1088,64.3033,218418.0
2020-06-23 15:20:00,69.43,69.45,69.3,69.31,194309.0,64.294,64.3126,64.1737,64.1829,194309.0
2020-06-23 15:30:00,69.3,69.38,69.24,69.34,275125.0,64.1737,64.2477,64.1181,64.2107,275125.0
2020-06-23 15:40:00,69.33,69.34,69.2,69.23,387333.0,64.2014,64.2107,64.0811,64.1088,387333.0
2020-06-23 15:50:00,69.23,69.24,69.03,69.05,1413294.0,64.1088,64.1181,63.9236,63.9422,1413294.0
2020-06-24 09:30:00,68.11,68.34,68.08,68.26,540811.0,63.0717,63.2847,63.0439,63.2106,540811.0
2020-06-24 09:40:00,68.27,68.29,68.1,68.12,244209.0,63.2199,63.2384,63.0624,63.0809,244209.0
2020-06-24 09:50:00,68.13,68.15,67.93,67.95,317996.0,63.0902,63.1087,62.905,62.9235,317996.0
2020-06-24 10:00:00,67.95,68.02,67.72,67.78,322582.0,62.9235,62.9883,62.7105,62.7661,322582.0
2020-06-24 10:10:00,67.78,67.89,67.66,67.74,561605.0,62.7661,62.868,62.655,62.7291,561605.0
2020-06-24 10:20:00,67.74,67.98,67.71,67.97,333952.0,62.7291,62.9513,62.7013,62.942,333952.0
2020-06-24 10:30:00,67.97,68.02,67.61,67.61,377169.0,62.942,62.9883,62.6087,62.6087,377169.0
2020-06-24 10:40:00,67.63,67.71,67.58,67.65,184304.0,62.6272,62.7013,62.5809,62.6457,184304.0
2020-06-24 10:50:00,67.65,67.73,67.51,67.59,377270.0,62.6457,62.7198,62.5161,62.5902,377270.0
2020-06-24 11:00:00,67.58,67.69,67.39,67.41,409236.0,62.5809,62.6828,62.4049,62.4235,409236.0
2020-06-24 11:10:00,67.41,67.44,67.16,67.17,742752.0,62.4235,62.4513,62.192,62.2012,742752.0
2020-06-24 11:20:00,67.17,67.19,67.06,67.17,458175.0,62.2012,62.2197,62.0994,62.2012,458175.0
2020-06-24 11:30:00,67.17,67.21,66.8,66.8,421033.0,62.2012,62.2383,61.8586,61.8586,421033.0
2020-06-24 11:40:00,66.8,66.83,66.48,66.51,282465.0,61.8586,61.8864,61.5623,61.59,282465.0
2020-06-24 11:50:00,66.51,66.77,66.49,66.77,822862.0,61.59,61.8308,61.5715,61.8308,822862.0
2020-06-24 12:00:00,66.76,66.94,66.71,66.74,606872.0,61.8216,61.9882,61.7753,61.803,606872.0
2020-06-24 12:10:00,66.74,66.94,66.67,66.94,459642.0,61.803,61.9882,61.7382,61.9882,459642.0
2020-06-24 12:20:00,66.93,66.99,66.81,66.86,481920.0,61.979,62.0345,61.8679,61.9142,481920.0
2020-06-24 12:30:00,66.86,66.89,66.8,66.83,384927.0,61.9142,61.9419,61.8586,61.8864,384927.0
2020-06-24 12:40:00,66.83,67.11,66.8,67.02,516681.0,61.8864,62.1457,61.8586,62.0623,516681.0
2020-06-24 12:50:00,67.02,67.17,66.93,67.15,215317.0,62.0623,62.2012,61.979,62.1827,215317.0
2020-06-24 13:00:00,67.14,67.15,67.01,67.05,244471.0,62.1734,62.1827,62.0531,62.0901,244471.0
2020-06-24 13:10:00,67.05,67.11,66.93,67.03,177484.0,62.0901,62.1457,61.979,62.0716,177484.0
2020-06-24 13:20:00,67.02,67.02,66.78,66.81,227234.0,62.0623,62.0623,61.8401,61.8679,227234.0
2020-06-24 13:30:00,66.81,66.81,66.66,66.69,341281.0,61.8679,61.8679,61.729,61.7567,341281.0
2020-06-24 13:40:00,66.68,66.8,66.63,66.78,316224.0,61.7475,61.8586,61.7012,61.8401,316224.0
2020-06-24 13:50:00,66.77,66.8,66.65,66.8,267630.0,61.8308,61.8586,61.7197,61.8586,267630.0
2020-06-24 14:00:00,66.79,66.97,66.6,66.96,454298.0,61.8493,62.016,61.6734,62.0068,454298.0
2020-06-24 14:10:00,66.96,66.98,66.82,66.89,236859.0,62.0068,62.0253,61.8771,61.9419,236859.0
2020-06-24 14:20:00,66.88,66.99,66.81,66.98,208946.0,61.9327,62.0345,61.8679,62.0253,208946.0
2020-06-24 14:30:00,66.97,67.03,66.87,66.91,205054.0,62.016,62.0716,61.9234,61.9605,205054.0
2020-06-24 14:40:00,66.9,66.96,66.73,66.84,419696.0,61.9512,62.0068,61.7938,61.8956,419696.0
2020-06-24 14:50:00,66.84,66.88,66.69,66.75,320148.0,61.8956,61.9327,61.7567,61.8123,320148.0
2020-06-24 15:00:00,66.76,66.97,66.76,66.89,373910.0,61.8216,62.016,61.8216,61.9419,373910.0
2020-06-24 15:10:00,66.89,67.2,66.82,67.17,488800.0,61.9419,62.229,61.8771,62.2012,488800.0
2020-06-24 15:20:00,67.17,67.22,66.93,66.94,278967.0,62.2012,62.2475,61.979,61.9882,278967.0
2020-06-24 15:30:00,66.94,67.02,66.79,66.86,338808.0,61.9882,62.0623,61.8493,61.9142,338808.0
2020-06-24 15:40:00,66.85,67.11,66.84,66.95,353342.0,61.9049,62.1457,61.8956,61.9975,353342.0
2020-06-24 15:50:00,66.95,66.95,66.59,66.65,1059053.0,61.9975,61.9975,61.6641,61.7197,1059053.0
2020-06-25 09:30:00,66.21,66.23,65.91,66.12,563626.0,61.3122,61.3308,61.0344,61.2289,563626.0
2020-06-25 09:40:00,66.13,66.13,65.63,65.68,391897.0,61.2382,61.2382,60.7751,60.8214,391897.0
2020-06-25 09:50:00,65.68,66.12,65.66,66.11,425295.0,60.8214,61.2289,60.8029,61.2196,425295.0
2020-06-25 10:00:00,66.11,66.45,66.09,66.35,373039.0,61.2196,61.5345,61.2011,61.4419,373039.0
2020-06-25 10:10:00,66.37,66.62,66.35,66.44,449931.0,61.4604,61.6919,61.4419,61.5252,449931.0
2020-06-25 10:20:00,66.45,66.64,66.44,66.61,240389.0,61.5345,61.7104,61.5252,61.6826,240389.0
2020-06-25 10:30:00,66.62,66.65,66.31,66.32,211035.0,61.6919,61.7197,61.4048,61.4141,211035.0
2020-06-25 10:40:00,66.33,66.44,66.18,66.24,321849.0,61.4234,61.5252,61.2845,61.34,321849.0
2020-06-25 10:50:00,66.23,66.36,66.16,66.3,199477.0,61.3308,61.4511,61.2659,61.3956,199477.0
2020-06-25 11:00:00,66.3,66.31,66.04,66.05,193499.0,61.3956,61.4048,61.1548,61.1641,193499.0
2020-06-25 11:10:00,66.05,66.45,66.02,66.42,198006.0,61.1641,61.5345,61.1363,61.5067,198006.0
2020-06-25 11:20:00,66.41,66.41,66.27,66.3,132143.0,61.4974,61.4974,61.3678,61.3956,132143.0
2020-06-25 11:30:00,66.3,66.34,65.99,66.08,245532.0,61.3956,61.4326,61.1085,61.1919,245532.0
2020-06-25 11:40:00,66.08,66.21,65.94,66.19,209466.0,61.1919,61.3122,61.0622,61.2937,209466.0
2020-06-25 11:50:00,66.19,66.3,66.17,66.28,96982.0,61.2937,61.3956,61.2752,61.3771,96982.0
2020-06-25 12:00:00,66.29,66.49,66.29,66.38,209540.0,61.3863,61.5715,61.3863,61.4697,209540.0
2020-06-25 12:10:00,66.38,66.53,66.36,66.48,102673.0,61.4697,61.6086,61.4511,61.5623,102673.0
2020-06-25 12:20:00,66.48,66.58,66.45,66.49,136885.0,61.5623,61.6549,61.5345,61.5715,136885.0
2020-06-25 12:30:00,66.49,66.59,66.43,66.54,226736.0,61.5715,61.6641,61.516,61.6178,226736.0
2020-06-25 12:40:00,66.54,66.7,66.53,66.57,153146.0,61.6178,61.766,61.6086,61.6456,153146.0
2020-06-25 12:50:00,66.58,66.63,66.5,66.56,224370.0,61.6549,61.7012,61.5808,61.6363,224370.0
2020-06-25 13:00:00,66.56,66.56,66.44,66.48,144928.0,61.6363,61.6363,61.5252,61.5623,144928.0
2020-06-25 13:10:00,66.48,66.55,66.41,66.49,92975.0,61.5623,61.6271,61.4974,61.5715,92975.0
2020-06-25 13:20:00,66.49,66.53,66.41,66.49,88094.0,61.5715,61.6086,61.4974,61.5715,88094.0
2020-06-25 13:30:00,66.48,66.59,66.36,66.58,231689.0,61.5623,61.6641,61.4511,61.6549,231689.0
2020-06-25 13:40:00,66.57,66.6,66.52,66.55,139490.0,61.6456,61.6734,61.5993,61.6271,139490.0
2020-06-25 13:50:00,66.56,66.56,66.48,66.53,207441.0,61.6363,61.6363,61.5623,61.6086,207441.0
2020-06-25 14:00:00,66.53,66.56,66.43,66.54,162863.0,61.6086,61.6363,61.516,61.6178,162863.0
2020-06-25 14:10:00,66.53,66.66,66.52,66.62,124361.0,61.6086,61.729,61.5993,61.6919,124361.0
2020-06-25 14:20:00,66.61,66.61,66.44,66.53,171771.0,61.6826,61.6826,61.5252,61.6086,171771.0
2020-06-25 14:30:00,66.53,66.53,66.4,66.48,133315.0,61.6086,61.6086,61.4882,61.5623,133315.0
2020-06-25 14:40:00,66.49,66.58,66.47,66.54,94872.0,61.5715,61.6549,61.553,61.6178,94872.0
2020-06-25 14:50:00,66.54,66.64,66.52,66.58,137102.0,61.6178,61.7104,61.5993,61.6549,137102.0
2020-06-25 15:00:00,66.57,67.02,66.53,66.96,246837.0,61.6456,62.0623,61.6086,62.0068,246837.0
2020-06-25 15:10:00,66.95,67.08,66.86,67.03,144620.0,61.9975,62.1179,61.9142,62.0716,144620.0
2020-06-25 15:20:00,67.03,67.31,67.02,67.25,564948.0,62.0716,62.3309,62.0623,62.2753,564948.0
2020-06-25 15:30:00,67.27,67.39,67.09,67.12,354880.0,62.2938,62.4049,62.1271,62.1549,354880.0
2020-06-25 15:40:00,67.12,67.29,67.07,67.1,767973.0,62.1549,62.3123,62.1086,62.1364,767973.0
2020-06-25 15:50:00,67.11,67.45,67.1,67.39,901282.0,62.1457,62.4605,62.1364,62.4049,901282.0
2020-06-26 09:30:00,67.12,67.37,66.99,67.29,298372.0,62.1549,62.3864,62.0345,62.3123,298372.0
2020-06-26 09:40:00,67.28,67.33,67.06,67.28,301301.0,62.3031,62.3494,62.0994,62.3031,301301.0
2020-06-26 09:50:00,67.28,67.28,67.09,67.21,416303.0,62.3031,62.3031,62.1271,62.2383,416303.0
2020-06-26 10:00:00,67.19,67.26,67.02,67.05,224932.0,62.2197,62.2846,62.0623,62.0901,224932.0
2020-06-26 10:10:00,67.05,67.07,66.8,66.82,203464.0,62.0901,62.1086,61.8586,61.8771,203464.0
2020-06-26 10:20:00,66.83,66.84,66.59,66.74,251453.0,61.8864,61.8956,61.6641,61.803,251453.0
2020-06-26 10:30:00,66.74,66.81,66.4,66.42,358834.0,61.803,61.8679,61.4882,61.5067,358834.0
2020-06-26 10:40:00,66.4,66.61,66.37,66.39,213500.0,61.4882,61.6826,61.4604,61.4789,213500.0
2020-06-26 10:50:00,66.4,66.58,66.27,66.43,290639.0,61.4882,61.6549,61.3678,61.516,290639.0
2020-06-26 11:00:00,66.43,66.66,66.42,66.57,345980.0,61.516,61.729,61.5067,61.6456,345980.0
2020-06-26 11:10:00,66.57,66.57,66.3,66.35,339887.0,61.6456,61.6456,61.3956,61.4419,339887.0
2020-06-26 11:20:00,66.35,66.49,66.33,66.41,241540.0,61.4419,61.5715,61.4234,61.4974,241540.0
2020-06-26 11:30:00,66.42,66.47,66.25,66.44,241517.0,61.5067,61.553,61.3493,61.5252,241517.0
2020-06-26 11:40:00,66.43,66.43,66.28,66.41,199750.0,61.516,61.516,61.3771,61.4974,199750.0
2020-06-26 11:50:00,66.41,66.48,66.26,66.4,198089.0,61.4974,61.5623,61.3585,61.4882,198089.0
2020-06-26 12:00:00,66.39,66.41,66.27,66.31,192169.0,61.4789,61.4974,61.3678,61.4048,192169.0
2020-06-26 12:10:00,66.31,66.39,66.19,66.2,214956.0,61.4048,61.4789,61.2937,61.303,214956.0
2020-06-26 12:20:00,66.2,66.4,66.09,66.39,221562.0,61.303,61.4882,61.2011,61.4789,221562.0
2020-06-26 12:30:00,66.38,66.45,66.25,66.45,181865.0,61.4697,61.5345,61.3493,61.5345,181865.0
2020-06-26 12:40:00,66.45,66.45,66.24,66.28,835256.0,61.5345,61.5345,61.34,61.3771,835256.0
2020-06-26 12:50:00,66.28,66.38,66.21,66.36,388392.0,61.3771,61.4697,61.3122,61.4511,388392.0
2020-06-26 13:00:00,66.35,66.49,66.28,66.45,247985.0,61.4419,61.5715,61.3771,61.5345,247985.0
2020-06-26 13:10:00,66.45,66.47,66.28,66.31,718444.0,61.5345,61.553,61.3771,61.4048,718444.0
2020-06-26 13:20:00,66.31,66.42,66.3,66.34,414066.0,61.4048,61.5067,61.3956,61.4326,414066.0
2020-06-26 13:30:00,66.36,66.5,66.3,66.43,396952.0,61.4511,61.5808,61.3956,61.516,396952.0
2020-06-26 13:40:00,66.43,66.45,66.35,66.42,276038.0,61.516,61.5345,61.4419,61.5067,276038.0
2020-06-26 13:50:00,66.42,66.44,66.35,66.37,208573.0,61.5067,61.5252,61.4419,61.4604,208573.0
2020-06-26 14:00:00,66.37,66.39,66.25,66.28,274020.0,61.4604,61.4789,61.3493,61.3771,274020.0
2020-06-26 14:10:00,66.29,66.36,66.18,66.2,377352.0,61.3863,61.4511,61.2845,61.303,377352.0
2020-06-26 14:20:00,66.2,66.29,66.05,66.09,354533.0,61.303,61.3863,61.1641,61.2011,354533.0
2020-06-26 14:30:00,66.09,66.14,65.95,65.97,500858.0,61.2011,61.2474,61.0715,61.09,500858.0
2020-06-26 14:40:00,65.96,66.07,65.85,65.92,364815.0,61.0807,61.1826,60.9789,61.0437,364815.0
2020-06-26 14:50:00,65.91,66.1,65.9,66.05,410264.0,61.0344,61.2104,61.0252,61.1641,410264.0
2020-06-26 15:00:00,66.05,66.17,65.95,66.04,225443.0,61.1641,61.2752,61.0715,61.1548,225443.0
2020-06-26 15:10:00,66.04,66.16,65.97,65.99,229109.0,61.1548,61.2659,61.09,61.1085,229109.0
2020-06-26 15:20:00,65.99,66.05,65.86,66.03,303058.0,61.1085,61.1641,60.9881,61.1456,303058.0
2020-06-26 15:30:00,66.02,66.03,65.85,65.99,443361.0,61.1363,61.1456,60.9789,61.1085,443361.0
2020-06-26 15:40:00,65.98,66.36,65.93,66.2,1171497.0,61.0993,61.4511,61.053,61.303,1171497.0
2020-06-26 15:50:00,66.2,66.28,66.08,66.14,5372530.0,61.303,61.3771,61.1919,61.2474,5372530.0
2020-06-29 09:30:00,67.12,67.2,66.78,66.79,523874.0,62.1549,62.229,61.8401,61.8493,523874.0
2020-06-29 09:40:00,66.79,67.02,66.69,66.96,462429.0,61.8493,62.0623,61.7567,62.0068,462429.0
2020-06-29 09:50:00,66.96,67.27,66.9,67.17,408988.0,62.0068,62.2938,61.9512,62.2012,408988.0
2020-06-29 10:00:00,67.17,67.5,67.17,67.42,397457.0,62.2012,62.5068,62.2012,62.4327,397457.0
2020-06-29 10:10:00,67.44,67.65,67.29,67.59,511421.0,62.4513,62.6457,62.3123,62.5902,511421.0
2020-06-29 10:20:00,67.6,67.69,67.52,67.67,393416.0,62.5994,62.6828,62.5253,62.6642,393416.0
2020-06-29 10:30:00,67.68,67.89,67.62,67.87,357545.0,62.6735,62.868,62.6179,62.8494,357545.0
2020-06-29 10:40:00,67.87,67.91,67.76,67.85,195330.0,62.8494,62.8865,62.7476,62.8309,195330.0
2020-06-29 10:50:00,67.84,68.0,67.74,67.76,191338.0,62.8217,62.9698,62.7291,62.7476,191338.0
2020-06-29 11:00:00,67.77,67.82,67.68,67.73,162506.0,62.7568,62.8031,62.6735,62.7198,162506.0
2020-06-29 11:10:00,67.73,67.73,67.55,67.66,257671.0,62.7198,62.7198,62.5531,62.655,257671.0
2020-06-29 11:20:00,67.66,67.82,67.62,67.79,116500.0,62.655,62.8031,62.6179,62.7754,116500.0
2020-06-29 11:30:00,67.8,67.82,67.67,67.71,77147.0,62.7846,62.8031,62.6642,62.7013,77147.0
2020-06-29 11:40:00,67.7,67.81,67.63,67.72,189694.0,62.692,62.7939,62.6272,62.7105,189694.0
2020-06-29 11:50:00,67.72,67.73,67.56,67.57,200543.0,62.7105,62.7198,62.5624,62.5716,200543.0
2020-06-29 12:00:00,67.57,67.73,67.57,67.62,121618.0,62.5716,62.7198,62.5716,62.6179,121618.0
2020-06-29 12:10:00,67.61,67.88,67.59,67.87,143536.0,62.6087,62.8587,62.5902,62.8494,143536.0
2020-06-29 12:20:00,67.86,67.91,67.84,67.89,206438.0,62.8402,62.8865,62.8217,62.868,206438.0
2020-06-29 12:30:00,67.88,67.96,67.87,67.89,102801.0,62.8587,62.9328,62.8494,62.868,102801.0
2020-06-29 12:40:00,67.88,67.95,67.86,67.92,57105.0,62.8587,62.9235,62.8402,62.8957,57105.0
2020-06-29 12:50:00,67.94,67.97,67.75,67.79,90591.0,62.9143,62.942,62.7383,62.7754,90591.0
2020-06-29 13:00:00,67.8,67.87,67.78,67.84,105826.0,62.7846,62.8494,62.7661,62.8217,105826.0
2020-06-29 13:10:00,67.85,67.98,67.84,67.98,104282.0,62.8309,62.9513,62.8217,62.9513,104282.0
2020-06-29 13:20:00,67.97,68.1,67.94,68.08,306865.0,62.942,63.0624,62.9143,63.0439,306865.0
2020-06-29 13:30:00,68.09,68.18,67.99,68.17,530178.0,63.0532,63.1365,62.9606,63.1273,530178.0
2020-06-29 13:40:00,68.16,68.17,68.02,68.04,110105.0,63.118,63.1273,62.9883,63.0069,110105.0
2020-06-29 13:50:00,68.04,68.05,67.97,67.99,204401.0,63.0069,63.0161,62.942,62.9606,204401.0
2020-06-29 14:00:00,68.0,68.06,67.92,67.93,105803.0,62.9698,63.0254,62.8957,62.905,105803.0
2020-06-29 14:10:00,67.93,68.05,67.91,67.98,91857.0,62.905,63.0161,62.8865,62.9513,91857.0
2020-06-29 14:20:00,67.98,68.01,67.88,67.88,76483.0,62.9513,62.9791,62.8587,62.8587,76483.0
2020-06-29 14:30:00,67.88,67.96,67.88,67.95,168754.0,62.8587,62.9328,62.8587,62.9235,168754.0
2020-06-29 14:40:00,67.96,68.08,67.93,67.97,112592.0,62.9328,63.0439,62.905,62.942,112592.0
2020-06-29 14:50:00,67.96,68.02,67.89,67.96,123846.0,62.9328,62.9883,62.868,62.9328,123846.0
2020-06-29 15:00:00,67.96,67.99,67.73,67.77,112161.0,62.9328,62.9606,62.7198,62.7568,112161.0
2020-06-29 15:10:00,67.76,67.91,67.69,67.88,446356.0,62.7476,62.8865,62.6828,62.8587,446356.0
2020-06-29 15:20:00,67.89,67.99,67.87,67.95,344086.0,62.868,62.9606,62.8494,62.9235,344086.0
2020-06-29 15:30:00,67.95,68.11,67.95,68.0,339711.0,62.9235,63.0717,62.9235,62.9698,339711.0
2020-06-29 15:40:00,67.98,68.02,67.81,67.86,277557.0,62.9513,62.9883,62.7939,62.8402,277557.0
2020-06-29 15:50:00,67.86,68.31,67.86,68.31,602536.0,62.8402,63.2569,62.8402,63.2569,602536.0
2020-06-30 09:30:00,67.79,68.14,67.75,68.05,478271.0,62.7754,63.0995,62.7383,63.0161,478271.0
2020-06-30 09:40:00,68.06,68.07,67.77,67.82,480055.0,63.0254,63.0346,62.7568,62.8031,480055.0
2020-06-30 09:50:00,67.82,67.84,67.59,67.7,307282.0,62.8031,62.8217,62.5902,62.692,307282.0
2020-06-30 10:00:00,67.69,67.97,67.68,67.91,193506.0,62.6828,62.942,62.6735,62.8865,193506.0
2020-06-30 10:10:00,67.9,67.9,67.77,67.85,157489.0,62.8772,62.8772,62.7568,62.8309,157489.0
2020-06-30 10:20:00,67.86,68.06,67.85,67.95,262854.0,62.8402,63.0254,62.8309,62.9235,262854.0
2020-06-30 10:30:00,67.94,68.03,67.82,67.84,88564.0,62.9143,62.9976,62.8031,62.8217,88564.0
2020-06-30 10:40:00,67.85,68.09,67.85,68.06,88731.0,62.8309,63.0532,62.8309,63.0254,88731.0
2020-06-30 10:50:00,68.07,68.35,68.05,68.32,208911.0,63.0346,63.2939,63.0161,63.2662,208911.0
2020-06-30 11:00:00,68.33,68.52,68.3,68.43,122419.0,63.2754,63.4514,63.2476,63.368,122419.0
2020-06-30 11:10:00,68.44,68.48,68.31,68.47,159689.0,63.3773,63.4143,63.2569,63.4051,159689.0
2020-06-30 11:20:00,68.46,68.49,68.33,68.38,145181.0,63.3958,63.4236,63.2754,63.3217,145181.0
2020-06-30 11:30:00,68.37,68.39,68.16,68.21,348341.0,63.3125,63.331,63.118,63.1643,348341.0
2020-06-30 11:40:00,68.21,68.3,68.14,68.23,220378.0,63.1643,63.2476,63.0995,63.1828,220378.0
2020-06-30 11:50:00,68.23,68.33,68.2,68.29,46466.0,63.1828,63.2754,63.155,63.2384,46466.0
2020-06-30 12:00:00,68.3,68.49,68.29,68.47,77302.0,63.2476,63.4236,63.2384,63.4051,77302.0
2020-06-30 12:10:00,68.46,68.62,68.46,68.57,145020.0,63.3958,63.544,63.3958,63.4977,145020.0
2020-06-30 12:20:00,68.56,68.57,68.48,68.51,59507.0,63.4884,63.4977,63.4143,63.4421,59507.0
2020-06-30 12:30:00,68.5,68.55,68.41,68.48,259159.0,63.4328,63.4791,63.3495,63.4143,259159.0
2020-06-30 12:40:00,68.47,68.49,68.23,68.28,109421.0,63.4051,63.4236,63.1828,63.2291,109421.0
2020-06-30 12:50:00,68.28,68.36,68.23,68.25,296019.0,63.2291,63.3032,63.1828,63.2013,296019.0
2020-06-30 13:00:00,68.24,68.31,68.2,68.23,314324.0,63.1921,63.2569,63.155,63.1828,314324.0
2020-06-30 13:10:00,68.23,68.24,68.12,68.18,76443.0,63.1828,63.1921,63.0809,63.1365,76443.0
2020-06-30 13:20:00,68.18,68.3,68.17,68.28,70759.0,63.1365,63.2476,63.1273,63.2291,70759.0
2020-06-30 13:30:00,68.29,68.3,68.17,68.21,67633.0,63.2384,63.2476,63.1273,63.1643,67633.0
2020-06-30 13:40:00,68.21,68.22,68.13,68.21,77143.0,63.1643,63.1736,63.0902,63.1643,77143.0
2020-06-30 13:50:00,68.21,68.32,68.16,68.3,67000.0,63.1643,63.2662,63.118,63.2476,67000.0
2020-06-30 14:00:00,68.29,68.37,68.18,68.37,110369.0,63.2384,63.3125,63.1365,63.3125,110369.0
2020-06-30 14:10:00,68.36,68.44,68.27,68.42,328694.0,63.3032,63.3773,63.2199,63.3588,328694.0
2020-06-30 14:20:00,68.42,68.51,68.37,68.49,68827.0,63.3588,63.4421,63.3125,63.4236,68827.0
2020-06-30 14:30:00,68.49,68.53,68.42,68.5,232309.0,63.4236,63.4606,63.3588,63.4328,232309.0
2020-06-30 14:40:00,68.51,68.58,68.49,68.56,87786.0,63.4421,63.5069,63.4236,63.4884,87786.0
2020-06-30 14:50:00,68.56,68.59,68.54,68.56,57936.0,63.4884,63.5162,63.4699,63.4884,57936.0
2020-06-30 15:00:00,68.56,68.59,68.41,68.47,105771.0,63.4884,63.5162,63.3495,63.4051,105771.0
2020-06-30 15:10:00,68.46,68.6,68.44,68.58,106976.0,63.3958,63.5254,63.3773,63.5069,106976.0
2020-06-30 15:20:00,68.58,68.69,68.55,68.61,131701.0,63.5069,63.6088,63.4791,63.5347,131701.0
2020-06-30 15:30:00,68.61,68.76,68.6,68.73,733320.0,63.5347,63.6736,63.5254,63.6458,733320.0
2020-06-30 15:40:00,68.74,68.79,68.63,68.71,295574.0,63.6551,63.7014,63.5532,63.6273,295574.0
2020-06-30 15:50:00,68.72,69.09,68.68,68.74,974803.0,63.6366,63.9792,63.5995,63.6551,974803.0
2020-07-01 09:30:00,69.38,69.94,69.24,69.6,563520.0,64.2477,64.7663,64.1181,64.4515,563520.0
2020-07-01 09:40:00,69.6,69.82,69.5,69.54,408109.0,64.4515,64.6552,64.3589,64.3959,408109.0
2020-07-01 09:50:00,69.53,69.65,69.19,69.29,344991.0,64.3866,64.4978,64.0718,64.1644,344991.0
2020-07-01 10:00:00,69.29,69.57,69.29,69.43,648816.0,64.1644,64.4237,64.1644,64.294,648816.0
2020-07-01 10:10:00,69.43,69.62,69.43,69.45,374972.0,64.294,64.47,64.294,64.3126,374972.0
2020-07-01 10:20:00,69.45,69.5,69.26,69.35,393656.0,64.3126,64.3589,64.1366,64.22,393656.0
2020-07-01 10:30:00,69.38,69.44,69.08,69.17,220491.0,64.2477,64.3033,63.9699,64.0533,220491.0
2020-07-01 10:40:00,69.18,69.22,68.85,68.88,188287.0,64.0625,64.0996,63.7569,63.7847,188287.0
2020-07-01 10:50:00,68.86,69.05,68.82,69.03,146403.0,63.7662,63.9422,63.7292,63.9236,146403.0
2020-07-01 11:00:00,69.04,69.05,68.83,68.87,157732.0,63.9329,63.9422,63.7384,63.7755,157732.0
2020-07-01 11:10:00,68.86,68.86,68.55,68.59,181251.0,63.7662,63.7662,63.4791,63.5162,181251.0
2020-07-01 11:20:00,68.58,68.64,68.32,68.38,307954.0,63.5069,63.5625,63.2662,63.3217,307954.0
2020-07-01 11:30:00,68.4,68.56,68.38,68.47,196569.0,63.3402,63.4884,63.3217,63.4051,196569.0
2020-07-01 11:40:00,68.47,68.64,68.45,68.63,79955.0,63.4051,63.5625,63.3865,63.5532,79955.0
2020-07-01 11:50:00,68.61,68.7,68.58,68.67,155064.0,63.5347,63.618,63.5069,63.5903,155064.0
2020-07-01 12:00:00,68.67,68.69,68.62,68.66,76289.0,63.5903,63.6088,63.544,63.581,76289.0
2020-07-01 12:10:00,68.66,68.87,68.66,68.86,75023.0,63.581,63.7755,63.581,63.7662,75023.0
2020-07-01 12:20:00,68.85,68.92,68.82,68.88,89425.0,63.7569,63.8218,63.7292,63.7847,89425.0
2020-07-01 12:30:00,68.87,68.94,68.81,68.89,163328.0,63.7755,63.8403,63.7199,63.794,163328.0
2020-07-01 12:40:00,68.89,68.92,68.68,68.75,295712.0,63.794,63.8218,63.5995,63.6643,295712.0
2020-07-01 12:50:00,68.76,68.79,68.62,68.67,88407.0,63.6736,63.7014,63.544,63.5903,88407.0
2020-07-01 13:00:00,68.67,68.69,68.57,68.61,44909.0,63.5903,63.6088,63.4977,63.5347,44909.0
2020-07-01 13:10:00,68.6,68.65,68.55,68.56,78998.0,63.5254,63.5717,63.4791,63.4884,78998.0
2020-07-01 13:20:00,68.57,68.68,68.53,68.61,72580.0,63.4977,63.5995,63.4606,63.5347,72580.0
2020-07-01 13:30:00,68.61,68.67,68.54,68.65,59634.0,63.5347,63.5903,63.4699,63.5717,59634.0
2020-07-01 13:40:00,68.65,68.66,68.43,68.45,82168.0,63.5717,63.581,63.368,63.3865,82168.0
2020-07-01 13:50:00,68.45,68.53,68.42,68.51,94327.0,63.3865,63.4606,63.3588,63.4421,94327.0
2020-07-01 14:00:00,68.52,68.66,68.52,68.63,109057.0,63.4514,63.581,63.4514,63.5532,109057.0
2020-07-01 14:10:00,68.64,68.71,68.59,68.66,57816.0,63.5625,63.6273,63.5162,63.581,57816.0
2020-07-01 14:20:00,68.67,68.67,68.54,68.58,78767.0,63.5903,63.5903,63.4699,63.5069,78767.0
2020-07-01 14:30:00,68.58,68.63,68.49,68.5,166081.0,63.5069,63.5532,63.4236,63.4328,166081.0
2020-07-01 14:40:00,68.51,68.56,68.45,68.5,109927.0,63.4421,63.4884,63.3865,63.4328,109927.0
2020-07-01 14:50:00,68.5,68.64,68.5,68.61,113783.0,63.4328,63.5625,63.4328,63.5347,113783.0
2020-07-01 15:00:00,68.61,68.72,68.57,68.59,115890.0,63.5347,63.6366,63.4977,63.5162,115890.0
2020-07-01 15:10:00,68.59,68.64,68.53,68.61,360104.0,63.5162,63.5625,63.4606,63.5347,360104.0
2020-07-01 15:20:00,68.61,68.75,68.6,68.71,218258.0,63.5347,63.6643,63.5254,63.6273,218258.0
2020-07-01 15:30:00,68.71,68.76,68.6,68.65,356480.0,63.6273,63.6736,63.5254,63.5717,356480.0
2020-07-01 15:40:00,68.65,68.7,68.59,68.67,476438.0,63.5717,63.618,63.5162,63.5903,476438.0
2020-07-01 15:50:00,68.67,68.67,68.34,68.4,1133665.0,63.5903,63.5903,63.2847,63.3402,1133665.0
2020-07-02 09:30:00,69.49,69.99,69.34,69.79,613927.0,64.3496,64.8126,64.2107,64.6274,613927.0
2020-07-02 09:40:00,69.8,69.94,69.67,69.91,293841.0,64.6367,64.7663,64.5163,64.7385,293841.0
2020-07-02 09:50:00,69.92,69.98,69.8,69.91,218747.0,64.7478,64.8034,64.6367,64.7385,218747.0
2020-07-02 10:00:00,69.93,70.0,69.81,69.87,235449.0,64.7571,64.8219,64.6459,64.7015,235449.0
2020-07-02 10:10:00,69.87,69.88,69.68,69.75,157111.0,64.7015,64.7108,64.5256,64.5904,157111.0
2020-07-02 10:20:00,69.75,69.79,69.4,69.44,178496.0,64.5904,64.6274,64.2663,64.3033,178496.0
2020-07-02 10:30:00,69.44,69.54,69.4,69.51,248692.0,64.3033,64.3959,64.2663,64.3681,248692.0
2020-07-02 10:40:00,69.5,69.58,69.27,69.32,234835.0,64.3589,64.4329,64.1459,64.1922,234835.0
2020-07-02 10:50:00,69.32,69.36,68.92,68.95,204003.0,64.1922,64.2292,63.8218,63.8496,204003.0
2020-07-02 11:00:00,68.95,69.11,68.9,69.0,256396.0,63.8496,63.9977,63.8033,63.8959,256396.0
2020-07-02 11:10:00,69.0,69.02,68.81,69.02,271500.0,63.8959,63.9144,63.7199,63.9144,271500.0
2020-07-02 11:20:00,69.01,69.24,68.99,69.24,169097.0,63.9051,64.1181,63.8866,64.1181,169097.0
2020-07-02 11:30:00,69.24,69.34,69.22,69.25,114763.0,64.1181,64.2107,64.0996,64.1274,114763.0
2020-07-02 11:40:00,69.25,69.38,69.24,69.36,114612.0,64.1274,64.2477,64.1181,64.2292,114612.0
2020-07-02 11:50:00,69.36,69.39,69.24,69.31,95836.0,64.2292,64.257,64.1181,64.1829,95836.0
2020-07-02 12:00:00,69.31,69.33,69.14,69.27,112995.0,64.1829,64.2014,64.0255,64.1459,112995.0
2020-07-02 12:10:00,69.26,69.35,69.19,69.26,300097.0,64.1366,64.22,64.0718,64.1366,300097.0
2020-07-02 12:20:00,69.25,69.38,69.21,69.36,57012.0,64.1274,64.2477,64.0903,64.2292,57012.0
2020-07-02 12:30:00,69.36,69.38,69.26,69.33,75027.0,64.2292,64.2477,64.1366,64.2014,75027.0
2020-07-02 12:40:00,69.33,69.33,69.25,69.29,67738.0,64.2014,64.2014,64.1274,64.1644,67738.0
2020-07-02 12:50:00,69.3,69.37,69.26,69.34,116112.0,64.1737,64.2385,64.1366,64.2107,116112.0
2020-07-02 13:00:00,69.33,69.35,69.28,69.33,63438.0,64.2014,64.22,64.1551,64.2014,63438.0
2020-07-02 13:10:00,69.33,69.36,69.27,69.27,79349.0,64.2014,64.2292,64.1459,64.1459,79349.0
2020-07-02 13:20:00,69.27,69.33,69.24,69.3,79077.0,64.1459,64.2014,64.1181,64.1737,79077.0
2020-07-02 13:30:00,69.31,69.38,69.29,69.38,45627.0,64.1829,64.2477,64.1644,64.2477,45627.0
2020-07-02 13:40:00,69.38,69.5,69.36,69.49,98197.0,64.2477,64.3589,64.2292,64.3496,98197.0
2020-07-02 13:50:00,69.5,69.52,69.4,69.41,313896.0,64.3589,64.3774,64.2663,64.2755,313896.0
2020-07-02 14:00:00,69.41,69.48,69.31,69.32,176541.0,64.2755,64.3403,64.1829,64.1922,176541.0
2020-07-02 14:10:00,69.31,69.38,69.3,69.34,84545.0,64.1829,64.2477,64.1737,64.2107,84545.0
2020-07-02 14:20:00,69.34,69.44,69.29,69.42,104411.0,64.2107,64.3033,64.1644,64.2848,104411.0
2020-07-02 14:30:00,69.42,69.55,69.42,69.53,77515.0,64.2848,64.4052,64.2848,64.3866,77515.0
2020-07-02 14:40:00,69.53,69.53,69.42,69.48,124291.0,64.3866,64.3866,64.2848,64.3403,124291.0
2020-07-02 14:50:00,69.47,69.52,69.37,69.38,178075.0,64.3311,64.3774,64.2385,64.2477,178075.0
2020-07-02 15:00:00,69.39,69.42,69.28,69.28,96715.0,64.257,64.2848,64.1551,64.1551,96715.0
2020-07-02 15:10:00,69.27,69.29,69.18,69.21,166201.0,64.1459,64.1644,64.0625,64.0903,166201.0
2020-07-02 15:20:00,69.21,69.29,69.21,69.21,193479.0,64.0903,64.1644,64.0903,64.0903,193479.0
2020-07-02 15:30:00,69.23,69.25,69.17,69.2,341308.0,64.1088,64.1274,64.0533,64.0811,341308.0
2020-07-02 15:40:00,69.21,69.22,69.02,69.08,364166.0,64.0903,64.0996,63.9144,63.9699,364166.0
2020-07-02 15:50:00,69.08,69.08,68.84,68.99,980475.0,63.9699,63.9699,63.7477,63.8866,980475.0
2020-07-06 09:30:00,70.05,70.21,69.86,69.99,597487.0,64.8682,65.0163,64.6922,64.8126,597487.0
2020-07-06 09:40:00,69.99,70.13,69.88,70.09,415260.0,64.8126,64.9423,64.7108,64.9052,415260.0
2020-07-06 09:50:00,70.08,70.32,70.08,70.13,207441.0,64.896,65.1182,64.896,64.9423,207441.0
2020-07-06 10:00:00,70.14,70.34,69.78,69.83,355387.0,64.9515,65.1367,64.6182,64.6645,355387.0
2020-07-06 10:10:00,69.83,69.87,69.65,69.69,223202.0,64.6645,64.7015,64.4978,64.5348,223202.0
2020-07-06 10:20:00,69.68,69.68,69.47,69.59,302376.0,64.5256,64.5256,64.3311,64.4422,302376.0
2020-07-06 10:30:00,69.58,69.63,69.5,69.63,132236.0,64.4329,64.4792,64.3589,64.4792,132236.0
2020-07-06 10:40:00,69.63,69.75,69.53,69.72,239173.0,64.4792,64.5904,64.3866,64.5626,239173.0
2020-07-06 10:50:00,69.71,69.8,69.7,69.75,118620.0,64.5533,64.6367,64.5441,64.5904,118620.0
2020-07-06 11:00:00,69.75,69.75,69.65,69.66,76206.0,64.5904,64.5904,64.4978,64.507,76206.0
2020-07-06 11:10:00,69.65,69.74,69.62,69.74,129393.0,64.4978,64.5811,64.47,64.5811,129393.0
2020-07-06 11:20:00,69.74,69.75,69.64,69.67,148502.0,64.5811,64.5904,64.4885,64.5163,148502.0
2020-07-06 11:30:00,69.67,69.69,69.59,69.65,135773.0,64.5163,64.5348,64.4422,64.4978,135773.0
2020-07-06 11:40:00,69.65,69.71,69.63,69.68,101975.0,64.4978,64.5533,64.4792,64.5256,101975.0
2020-07-06 11:50:00,69.67,69.68,69.48,69.48,103229.0,64.5163,64.5256,64.3403,64.3403,103229.0
2020-07-06 12:00:00,69.48,69.58,69.45,69.56,139672.0,64.3403,64.4329,64.3126,64.4144,139672.0
2020-07-06 12:10:00,69.55,69.61,69.51,69.57,75232.0,64.4052,64.4607,64.3681,64.4237,75232.0
2020-07-06 12:20:00,69.56,69.69,69.54,69.66,159540.0,64.4144,64.5348,64.3959,64.507,159540.0
2020-07-06 12:30:00,69.66,69.67,69.61,69.66,112070.0,64.507,64.5163,64.4607,64.507,112070.0
2020-07-06 12:40:00,69.66,69.7,69.61,69.68,92237.0,64.507,64.5441,64.4607,64.5256,92237.0
2020-07-06 12:50:00,69.68,69.68,69.64,69.67,108532.0,64.5256,64.5256,64.4885,64.5163,108532.0
2020-07-06 13:00:00,69.68,69.71,69.56,69.6,74163.0,64.5256,64.5533,64.4144,64.4515,74163.0
2020-07-06 13:10:00,69.6,69.64,69.55,69.59,100679.0,64.4515,64.4885,64.4052,64.4422,100679.0
2020-07-06 13:20:00,69.6,69.7,69.6,69.7,130768.0,64.4515,64.5441,64.4515,64.5441,130768.0
2020-07-06 13:30:00,69.69,69.77,69.68,69.73,75656.0,64.5348,64.6089,64.5256,64.5719,75656.0
2020-07-06 13:40:00,69.73,69.8,69.72,69.8,113594.0,64.5719,64.6367,64.5626,64.6367,113594.0
2020-07-06 13:50:00,69.81,69.93,69.8,69.9,111130.0,64.6459,64.7571,64.6367,64.7293,111130.0
2020-07-06 14:00:00,69.9,69.9,69.76,69.81,188889.0,64.7293,64.7293,64.5996,64.6459,188889.0
2020-07-06 14:10:00,69.82,69.86,69.66,69.66,146046.0,64.6552,64.6922,64.507,64.507,146046.0
2020-07-06 14:20:00,69.67,69.73,69.64,69.71,137483.0,64.5163,64.5719,64.4885,64.5533,137483.0
2020-07-06 14:30:00,69.72,69.77,69.68,69.73,137504.0,64.5626,64.6089,64.5256,64.5719,137504.0
2020-07-06 14:40:00,69.73,69.74,69.59,69.7,182687.0,64.5719,64.5811,64.4422,64.5441,182687.0
2020-07-06 14:50:00,69.7,69.77,69.65,69.73,114524.0,64.5441,64.6089,64.4978,64.5719,114524.0
2020-07-06 15:00:00,69.72,69.88,69.69,69.86,180204.0,64.5626,64.7108,64.5348,64.6922,180204.0
2020-07-06 15:10:00,69.86,69.89,69.74,69.78,219228.0,64.6922,64.72,64.5811,64.6182,219228.0
2020-07-06 15:20:00,69.78,69.85,69.77,69.84,132463.0,64.6182,64.683,64.6089,64.6737,132463.0
2020-07-06 15:30:00,69.84,69.88,69.72,69.87,236519.0,64.6737,64.7108,64.5626,64.7015,236519.0
2020-07-06 15:40:00,69.87,70.01,69.86,70.0,366092.0,64.7015,64.8311,64.6922,64.8219,366092.0
2020-07-06 15:50:00,70.0,70.04,69.91,69.98,676843.0,64.8219,64.8589,64.7385,64.8034,676843.0
2020-07-07 09:30:00,69.29,69.41,69.13,69.33,316842.0,64.1644,64.2755,64.0162,64.2014,316842.0
2020-07-07 09:40:00,69.34,69.45,69.23,69.32,274941.0,64.2107,64.3126,64.1088,64.1922,274941.0
2020-07-07 09:50:00,69.31,69.46,69.26,69.46,171317.0,64.1829,64.3218,64.1366,64.3218,171317.0
2020-07-07 10:00:00,69.45,69.59,69.38,69.43,178213.0,64.3126,64.4422,64.2477,64.294,178213.0
2020-07-07 10:10:00,69.45,69.51,69.4,69.44,95950.0,64.3126,64.3681,64.2663,64.3033,95950.0
2020-07-07 10:20:00,69.43,69.44,69.26,69.31,145432.0,64.294,64.3033,64.1366,64.1829,145432.0
2020-07-07 10:30:00,69.3,69.32,69.13,69.18,95125.0,64.1737,64.1922,64.0162,64.0625,95125.0
2020-07-07 10:40:00,69.18,69.19,68.99,69.08,120977.0,64.0625,64.0718,63.8866,63.9699,120977.0
2020-07-07 10:50:00,69.08,69.25,69.08,69.24,88629.0,63.9699,64.1274,63.9699,64.1181,88629.0
2020-07-07 11:00:00,69.23,69.24,69.16,69.22,76184.0,64.1088,64.1181,64.044,64.0996,76184.0
2020-07-07 11:10:00,69.2,69.43,69.2,69.4,91932.0,64.0811,64.294,64.0811,64.2663,91932.0
2020-07-07 11:20:00,69.41,69.45,69.33,69.36,70195.0,64.2755,64.3126,64.2014,64.2292,70195.0
2020-07-07 11:30:00,69.36,69.37,69.21,69.23,73383.0,64.2292,64.2385,64.0903,64.1088,73383.0
2020-07-07 11:40:00,69.23,69.25,69.16,69.25,86806.0,64.1088,64.1274,64.044,64.1274,86806.0
2020-07-07 11:50:00,69.24,69.25,69.13,69.18,63695.0,64.1181,64.1274,64.0162,64.0625,63695.0
2020-07-07 12:00:00,69.18,69.22,69.15,69.16,83296.0,64.0625,64.0996,64.0348,64.044,83296.0
2020-07-07 12:10:00,69.17,69.24,69.15,69.19,72852.0,64.0533,64.1181,64.0348,64.0718,72852.0
2020-07-07 12:20:00,69.19,69.23,69.16,69.2,70186.0,64.0718,64.1088,64.044,64.0811,70186.0
2020-07-07 12:30:00,69.2,69.21,69.12,69.12,53447.0,64.0811,64.0903,64.007,64.007,53447.0
2020-07-07 12:40:00,69.12,69.15,69.05,69.15,88194.0,64.007,64.0348,63.9422,64.0348,88194.0
2020-07-07 12:50:00,69.16,69.17,69.09,69.14,66739.0,64.044,64.0533,63.9792,64.0255,66739.0
2020-07-07 13:00:00,69.14,69.22,69.08,69.12,91896.0,64.0255,64.0996,63.9699,64.007,91896.0
2020-07-07 13:10:00,69.13,69.18,69.09,69.14,42744.0,64.0162,64.0625,63.9792,64.0255,42744.0
2020-07-07 13:20:00,69.13,69.2,69.12,69.19,100178.0,64.0162,64.0811,64.007,64.0718,100178.0
2020-07-07 13:30:00,69.18,69.19,69.13,69.16,69735.0,64.0625,64.0718,64.0162,64.044,69735.0
2020-07-07 13:40:00,69.15,69.19,69.12,69.19,72117.0,64.0348,64.0718,64.007,64.0718,72117.0
2020-07-07 13:50:00,69.19,69.3,69.18,69.28,66029.0,64.0718,64.1737,64.0625,64.1551,66029.0
2020-07-07 14:00:00,69.28,69.31,69.17,69.18,74035.0,64.1551,64.1829,64.0533,64.0625,74035.0
2020-07-07 14:10:00,69.18,69.24,69.15,69.17,68134.0,64.0625,64.1181,64.0348,64.0533,68134.0
2020-07-07 14:20:00,69.17,69.2,69.1,69.11,98722.0,64.0533,64.0811,63.9885,63.9977,98722.0
2020-07-07 14:30:00,69.11,69.11,68.96,68.97,100004.0,63.9977,63.9977,63.8588,63.8681,100004.0
2020-07-07 14:40:00,68.98,69.03,68.9,68.92,289821.0,63.8773,63.9236,63.8033,63.8218,289821.0
2020-07-07 14:50:00,68.92,68.95,68.89,68.93,88525.0,63.8218,63.8496,63.794,63.831,88525.0
2020-07-07 15:00:00,68.93,68.94,68.82,68.84,104372.0,63.831,63.8403,63.7292,63.7477,104372.0
2020-07-07 15:10:00,68.84,68.89,68.78,68.8,133427.0,63.7477,63.794,63.6921,63.7106,133427.0
2020-07-07 15:20:00,68.8,68.89,68.75,68.81,239557.0,63.7106,63.794,63.6643,63.7199,239557.0
2020-07-07 15:30:00,68.81,68.84,68.69,68.71,267293.0,63.7199,63.7477,63.6088,63.6273,267293.0
2020-07-07 15:40:00,68.7,68.74,68.66,68.71,351202.0,63.618,63.6551,63.581,63.6273,351202.0
2020-07-07 15:50:00,68.72,68.72,68.55,68.64,800738.0,63.6366,63.6366,63.4791,63.5625,800738.0
2020-07-08 09:30:00,68.6,68.72,68.48,68.68,528535.0,63.5254,63.6366,63.4143,63.5995,528535.0
2020-07-08 09:40:00,68.68,68.96,68.6,68.95,366967.0,63.5995,63.8588,63.5254,63.8496,366967.0
2020-07-08 09:50:00,68.95,69.02,68.87,68.95,217032.0,63.8496,63.9144,63.7755,63.8496,217032.0
2020-07-08 10:00:00,68.97,69.06,68.88,68.94,139070.0,63.8681,63.9514,63.7847,63.8403,139070.0
2020-07-08 10:10:00,68.94,68.99,68.79,68.79,136004.0,63.8403,63.8866,63.7014,63.7014,136004.0
2020-07-08 10:20:00,68.79,68.82,68.64,68.66,104022.0,63.7014,63.7292,63.5625,63.581,104022.0
2020-07-08 10:30:00,68.66,68.75,68.63,68.71,80208.0,63.581,63.6643,63.5532,63.6273,80208.0
2020-07-08 10:40:00,68.72,68.76,68.57,68.62,103383.0,63.6366,63.6736,63.4977,63.544,103383.0
2020-07-08 10:50:00,68.61,68.68,68.59,68.65,60408.0,63.5347,63.5995,63.5162,63.5717,60408.0
2020-07-08 11:00:00,68.64,68.65,68.31,68.34,155469.0,63.5625,63.5717,63.2569,63.2847,155469.0
2020-07-08 11:10:00,68.34,68.4,68.18,68.19,261541.0,63.2847,63.3402,63.1365,63.1458,261541.0
2020-07-08 11:20:00,68.19,68.22,68.05,68.18,134055.0,63.1458,63.1736,63.0161,63.1365,134055.0
2020-07-08 11:30:00,68.19,68.31,68.17,68.28,118673.0,63.1458,63.2569,63.1273,63.2291,118673.0
2020-07-08 11:40:00,68.28,68.38,68.24,68.31,117870.0,63.2291,63.3217,63.1921,63.2569,117870.0
2020-07-08 11:50:00,68.31,68.35,68.23,68.25,96194.0,63.2569,63.2939,63.1828,63.2013,96194.0
2020-07-08 12:00:00,68.25,68.27,68.19,68.2,81342.0,63.2013,63.2199,63.1458,63.155,81342.0
2020-07-08 12:10:00,68.2,68.41,68.2,68.39,85904.0,63.155,63.3495,63.155,63.331,85904.0
2020-07-08 12:20:00,68.4,68.4,68.34,68.39,65513.0,63.3402,63.3402,63.2847,63.331,65513.0
2020-07-08 12:30:00,68.38,68.41,68.29,68.34,71002.0,63.3217,63.3495,63.2384,63.2847,71002.0
2020-07-08 12:40:00,68.34,68.36,68.27,68.32,86338.0,63.2847,63.3032,63.2199,63.2662,86338.0
2020-07-08 12:50:00,68.32,68.39,68.27,68.36,65476.0,63.2662,63.331,63.2199,63.3032,65476.0
2020-07-08 13:00:00,68.37,68.37,68.31,68.34,59068.0,63.3125,63.3125,63.2569,63.2847,59068.0
2020-07-08 13:10:00,68.33,68.34,68.2,68.2,60800.0,63.2754,63.2847,63.155,63.155,60800.0
2020-07-08 13:20:00,68.2,68.22,68.08,68.14,119519.0,63.155,63.1736,63.0439,63.0995,119519.0
2020-07-08 13:30:00,68.14,68.21,68.14,68.21,53757.0,63.0995,63.1643,63.0995,63.1643,53757.0
2020-07-08 13:40:00,68.21,68.25,68.18,68.23,81578.0,63.1643,63.2013,63.1365,63.1828,81578.0
2020-07-08 13:50:00,68.22,68.28,68.16,68.19,154905.0,63.1736,63.2291,63.118,63.1458,154905.0
2020-07-08 14:00:00,68.18,68.31,68.15,68.23,212828.0,63.1365,63.2569,63.1087,63.1828,212828.0
2020-07-08 14:10:00,68.24,68.31,68.21,68.3,125307.0,63.1921,63.2569,63.1643,63.2476,125307.0
2020-07-08 14:20:00,68.3,68.39,68.26,68.3,137933.0,63.2476,63.331,63.2106,63.2476,137933.0
2020-07-08 14:30:00,68.3,68.3,68.17,68.24,84969.0,63.2476,63.2476,63.1273,63.1921,84969.0
2020-07-08 14:40:00,68.25,68.26,68.13,68.19,106416.0,63.2013,63.2106,63.0902,63.1458,106416.0
2020-07-08 14:50:00,68.19,68.31,68.13,68.27,165197.0,63.1458,63.2569,63.0902,63.2199,165197.0
2020-07-08 15:00:00,68.28,68.38,68.27,68.36,166863.0,63.2291,63.3217,63.2199,63.3032,166863.0
2020-07-08 15:10:00,68.37,68.5,68.37,68.49,149406.0,63.3125,63.4328,63.3125,63.4236,149406.0
2020-07-08 15:20:00,68.49,68.74,68.48,68.6,1475353.0,63.4236,63.6551,63.4143,63.5254,1475353.0
2020-07-08 15:30:00,68.6,68.72,68.59,68.61,493154.0,63.5254,63.6366,63.5162,63.5347,493154.0
2020-07-08 15:40:00,68.61,68.65,68.55,68.59,311950.0,63.5347,63.5717,63.4791,63.5162,311950.0
2020-07-08 15:50:00,68.58,68.64,68.5,68.62,762646.0,63.5069,63.5625,63.4328,63.544,762646.0
2020-07-09 09:30:00,68.51,68.59,68.16,68.2,327759.0,63.4421,63.5162,63.118,63.155,327759.0
2020-07-09 09:40:00,68.2,68.22,68.04,68.11,381214.0,63.155,63.1736,63.0069,63.0717,381214.0
2020-07-09 09:50:00,68.11,68.17,67.97,68.15,214286.0,63.0717,63.1273,62.942,63.1087,214286.0
2020-07-09 10:00:00,68.14,68.24,68.08,68.09,120866.0,63.0995,63.1921,63.0439,63.0532,120866.0
2020-07-09 10:10:00,68.09,68.09,67.74,67.75,294719.0,63.0532,63.0532,62.7291,62.7383,294719.0
2020-07-09 10:20:00,67.75,67.87,67.67,67.84,168441.0,62.7383,62.8494,62.6642,62.8217,168441.0
2020-07-09 10:30:00,67.84,67.92,67.6,67.63,171754.0,62.8217,62.8957,62.5994,62.6272,171754.0
2020-07-09 10:40:00,67.63,67.64,67.46,67.46,322502.0,62.6272,62.6365,62.4698,62.4698,322502.0
2020-07-09 10:50:00,67.45,67.53,67.15,67.2,295410.0,62.4605,62.5346,62.1827,62.229,295410.0
2020-07-09 11:00:00,67.19,67.36,67.06,67.36,478092.0,62.2197,62.3772,62.0994,62.3772,478092.0
2020-07-09 11:10:00,67.35,67.37,66.95,66.97,247399.0,62.3679,62.3864,61.9975,62.016,247399.0
2020-07-09 11:20:00,66.96,67.17,66.92,67.17,459810.0,62.0068,62.2012,61.9697,62.2012,459810.0
2020-07-09 11:30:00,67.18,67.28,67.11,67.19,211427.0,62.2105,62.3031,62.1457,62.2197,211427.0
2020-07-09 11:40:00,67.2,67.32,67.0,67.3,312030.0,62.229,62.3401,62.0438,62.3216,312030.0
2020-07-09 11:50:00,67.3,67.43,67.24,67.33,205963.0,62.3216,62.442,62.266,62.3494,205963.0
2020-07-09 12:00:00,67.33,67.64,67.33,67.53,176391.0,62.3494,62.6365,62.3494,62.5346,176391.0
2020-07-09 12:10:00,67.53,67.57,67.38,67.41,85798.0,62.5346,62.5716,62.3957,62.4235,85798.0
2020-07-09 12:20:00,67.41,67.46,67.33,67.35,88456.0,62.4235,62.4698,62.3494,62.3679,88456.0
2020-07-09 12:30:00,67.35,67.4,67.26,67.29,115316.0,62.3679,62.4142,62.2846,62.3123,115316.0
2020-07-09 12:40:00,67.3,67.42,67.27,67.4,221321.0,62.3216,62.4327,62.2938,62.4142,221321.0
2020-07-09 12:50:00,67.4,67.41,67.3,67.38,129392.0,62.4142,62.4235,62.3216,62.3957,129392.0
2020-07-09 13:00:00,67.38,67.52,67.32,67.48,189913.0,62.3957,62.5253,62.3401,62.4883,189913.0
2020-07-09 13:10:00,67.49,67.58,67.48,67.55,120514.0,62.4976,62.5809,62.4883,62.5531,120514.0
2020-07-09 13:20:00,67.54,67.55,67.42,67.46,119579.0,62.5439,62.5531,62.4327,62.4698,119579.0
2020-07-09 13:30:00,67.46,67.55,67.45,67.53,80801.0,62.4698,62.5531,62.4605,62.5346,80801.0
2020-07-09 13:40:00,67.54,67.63,67.43,67.43,212100.0,62.5439,62.6272,62.442,62.442,212100.0
2020-07-09 13:50:00,67.43,67.44,67.27,67.3,171113.0,62.442,62.4513,62.2938,62.3216,171113.0
2020-07-09 14:00:00,67.3,67.48,67.26,67.45,126307.0,62.3216,62.4883,62.2846,62.4605,126307.0
2020-07-09 14:10:00,67.46,67.67,67.45,67.63,279764.0,62.4698,62.6642,62.4605,62.6272,279764.0
2020-07-09 14:20:00,67.63,67.63,67.51,67.56,126639.0,62.6272,62.6272,62.5161,62.5624,126639.0
2020-07-09 14:30:00,67.56,67.57,67.47,67.5,196627.0,62.5624,62.5716,62.479,62.5068,196627.0
2020-07-09 14:40:00,67.5,67.57,67.46,67.56,122968.0,62.5068,62.5716,62.4698,62.5624,122968.0
2020-07-09 14:50:00,67.55,67.58,67.47,67.55,137128.0,62.5531,62.5809,62.479,62.5531,137128.0
2020-07-09 15:00:00,67.55,67.62,67.5,67.51,241903.0,62.5531,62.6179,62.5068,62.5161,241903.0
2020-07-09 15:10:00,67.51,67.65,67.45,67.49,306224.0,62.5161,62.6457,62.4605,62.4976,306224.0
2020-07-09 15:20:00,67.49,67.5,67.24,67.24,282582.0,62.4976,62.5068,62.266,62.266,282582.0
2020-07-09 15:30:00,67.23,67.26,67.05,67.14,1058854.0,62.2568,62.2846,62.0901,62.1734,1058854.0
2020-07-09 15:40:00,67.14,67.4,67.06,67.31,510944.0,62.1734,62.4142,62.0994,62.3309,510944.0
2020-07-09 15:50:00,67.31,67.31,67.11,67.16,2020315.0,62.3309,62.3309,62.1457,62.192,2020315.0
2020-07-10 09:30:00,67.08,67.59,67.08,67.57,515239.0,62.1179,62.5902,62.1179,62.5716,515239.0
2020-07-10 09:40:00,67.57,67.82,67.5,67.61,679653.0,62.5716,62.8031,62.5068,62.6087,679653.0
2020-07-10 09:50:00,67.62,67.62,67.37,67.49,617864.0,62.6179,62.6179,62.3864,62.4976,617864.0
2020-07-10 10:00:00,67.49,67.49,67.13,67.23,219033.0,62.4976,62.4976,62.1642,62.2568,219033.0
2020-07-10 10:10:00,67.22,67.51,67.2,67.3,212355.0,62.2475,62.5161,62.229,62.3216,212355.0
2020-07-10 10:20:00,67.29,67.38,67.14,67.35,339657.0,62.3123,62.3957,62.1734,62.3679,339657.0
2020-07-10 10:30:00,67.36,67.57,67.3,67.52,315313.0,62.3772,62.5716,62.3216,62.5253,315313.0
2020-07-10 10:40:00,67.53,67.76,67.51,67.63,305532.0,62.5346,62.7476,62.5161,62.6272,305532.0
2020-07-10 10:50:00,67.63,67.65,67.52,67.58,141904.0,62.6272,62.6457,62.5253,62.5809,141904.0
2020-07-10 11:00:00,67.57,67.6,67.42,67.6,193746.0,62.5716,62.5994,62.4327,62.5994,193746.0
2020-07-10 11:10:00,67.59,67.68,67.59,67.61,106014.0,62.5902,62.6735,62.5902,62.6087,106014.0
2020-07-10 11:20:00,67.61,67.66,67.57,67.62,82481.0,62.6087,62.655,62.5716,62.6179,82481.0
2020-07-10 11:30:00,67.62,67.65,67.48,67.54,121972.0,62.6179,62.6457,62.4883,62.5439,121972.0
2020-07-10 11:40:00,67.54,67.72,67.54,67.62,133385.0,62.5439,62.7105,62.5439,62.6179,133385.0
2020-07-10 11:50:00,67.62,67.79,67.61,67.73,283033.0,62.6179,62.7754,62.6087,62.7198,283033.0
2020-07-10 12:00:00,67.73,67.83,67.66,67.82,138527.0,62.7198,62.8124,62.655,62.8031,138527.0
2020-07-10 12:10:00,67.83,67.86,67.66,67.68,124910.0,62.8124,62.8402,62.655,62.6735,124910.0
2020-07-10 12:20:00,67.68,67.72,67.56,67.56,115374.0,62.6735,62.7105,62.5624,62.5624,115374.0
2020-07-10 12:30:00,67.58,67.58,67.5,67.53,158385.0,62.5809,62.5809,62.5068,62.5346,158385.0
2020-07-10 12:40:00,67.53,67.68,67.44,67.67,187001.0,62.5346,62.6735,62.4513,62.6642,187001.0
2020-07-10 12:50:00,67.67,67.8,67.66,67.78,157578.0,62.6642,62.7846,62.655,62.7661,157578.0
2020-07-10 13:00:00,67.77,67.78,67.71,67.73,181702.0,62.7568,62.7661,62.7013,62.7198,181702.0
2020-07-10 13:10:00,67.73,67.73,67.57,67.59,95838.0,62.7198,62.7198,62.5716,62.5902,95838.0
2020-07-10 13:20:00,67.59,67.66,67.57,67.62,123338.0,62.5902,62.655,62.5716,62.6179,123338.0
2020-07-10 13:30:00,67.62,67.71,67.62,67.69,171521.0,62.6179,62.7013,62.6179,62.6828,171521.0
2020-07-10 13:40:00,67.69,67.85,67.68,67.85,220348.0,62.6828,62.8309,62.6735,62.8309,220348.0
2020-07-10 13:50:00,67.84,67.91,67.83,67.89,203264.0,62.8217,62.8865,62.8124,62.868,203264.0
2020-07-10 14:00:00,67.89,67.96,67.88,67.93,163178.0,62.868,62.9328,62.8587,62.905,163178.0
2020-07-10 14:10:00,67.92,67.94,67.82,67.83,101754.0,62.8957,62.9143,62.8031,62.8124,101754.0
2020-07-10 14:20:00,67.84,67.84,67.75,67.81,134331.0,62.8217,62.8217,62.7383,62.7939,134331.0
2020-07-10 14:30:00,67.81,67.92,67.81,67.91,88454.0,62.7939,62.8957,62.7939,62.8865,88454.0
2020-07-10 14:40:00,67.9,67.93,67.86,67.9,137430.0,62.8772,62.905,62.8402,62.8772,137430.0
2020-07-10 14:50:00,67.9,67.93,67.8,67.82,87760.0,62.8772,62.905,62.7846,62.8031,87760.0
2020-07-10 15:00:00,67.81,67.83,67.72,67.79,136588.0,62.7939,62.8124,62.7105,62.7754,136588.0
2020-07-10 15:10:00,67.79,67.99,67.78,67.98,125826.0,62.7754,62.9606,62.7661,62.9513,125826.0
2020-07-10 15:20:00,67.98,67.99,67.93,67.97,131568.0,62.9513,62.9606,62.905,62.942,131568.0
2020-07-10 15:30:00,67.95,68.07,67.89,67.97,370928.0,62.9235,63.0346,62.868,62.942,370928.0
2020-07-10 15:40:00,67.98,68.02,67.89,68.02,390782.0,62.9513,62.9883,62.868,62.9883,390782.0
2020-07-10 15:50:00,68.03,68.07,67.94,68.01,663147.0,62.9976,63.0346,62.9143,62.9791,663147.0
2020-07-13 09:30:00,68.6,68.74,68.26,68.33,361117.0,63.5254,63.6551,63.2106,63.2754,361117.0
2020-07-13 09:40:00,68.31,68.42,68.02,68.15,306368.0,63.2569,63.3588,62.9883,63.1087,306368.0
2020-07-13 09:50:00,68.15,68.25,67.99,68.01,184576.0,63.1087,63.2013,62.9606,62.9791,184576.0
2020-07-13 10:00:00,68.0,68.21,67.93,68.21,185297.0,62.9698,63.1643,62.905,63.1643,185297.0
2020-07-13 10:10:00,68.2,68.34,68.15,68.34,209718.0,63.155,63.2847,63.1087,63.2847,209718.0
2020-07-13 10:20:00,68.34,68.5,68.34,68.47,156339.0,63.2847,63.4328,63.2847,63.4051,156339.0
2020-07-13 10:30:00,68.48,68.58,68.41,68.41,114359.0,63.4143,63.5069,63.3495,63.3495,114359.0
2020-07-13 10:40:00,68.41,68.52,68.26,68.49,120003.0,63.3495,63.4514,63.2106,63.4236,120003.0
2020-07-13 10:50:00,68.5,68.61,68.43,68.59,112545.0,63.4328,63.5347,63.368,63.5162,112545.0
2020-07-13 11:00:00,68.59,68.66,68.53,68.58,406514.0,63.5162,63.581,63.4606,63.5069,406514.0
2020-07-13 11:10:00,68.58,68.6,68.5,68.59,98000.0,63.5069,63.5254,63.4328,63.5162,98000.0
2020-07-13 11:20:00,68.59,68.72,68.56,68.7,161498.0,63.5162,63.6366,63.4884,63.618,161498.0
2020-07-13 11:30:00,68.71,68.72,68.55,68.63,109716.0,63.6273,63.6366,63.4791,63.5532,109716.0
2020-07-13 11:40:00,68.64,68.67,68.53,68.63,128425.0,63.5625,63.5903,63.4606,63.5532,128425.0
2020-07-13 11:50:00,68.63,68.71,68.59,68.67,124256.0,63.5532,63.6273,63.5162,63.5903,124256.0
2020-07-13 12:00:00,68.67,68.75,68.64,68.69,152328.0,63.5903,63.6643,63.5625,63.6088,152328.0
2020-07-13 12:10:00,68.69,68.72,68.62,68.68,121610.0,63.6088,63.6366,63.544,63.5995,121610.0
2020-07-13 12:20:00,68.68,68.73,68.66,68.71,54555.0,63.5995,63.6458,63.581,63.6273,54555.0
2020-07-13 12:30:00,68.72,68.91,68.71,68.9,127862.0,63.6366,63.8125,63.6273,63.8033,127862.0
2020-07-13 12:40:00,68.9,68.97,68.89,68.95,187950.0,63.8033,63.8681,63.794,63.8496,187950.0
2020-07-13 12:50:00,68.94,69.08,68.93,69.08,233361.0,63.8403,63.9699,63.831,63.9699,233361.0
2020-07-13 13:00:00,69.09,69.12,68.97,69.06,157257.0,63.9792,64.007,63.8681,63.9514,157257.0
2020-07-13 13:10:00,69.06,69.24,69.06,69.21,133922.0,63.9514,64.1181,63.9514,64.0903,133922.0
2020-07-13 13:20:00,69.21,69.27,69.15,69.2,248119.0,64.0903,64.1459,64.0348,64.0811,248119.0
2020-07-13 13:30:00,69.21,69.38,69.2,69.36,439104.0,64.0903,64.2477,64.0811,64.2292,439104.0
2020-07-13 13:40:00,69.35,69.46,69.34,69.36,151699.0,64.22,64.3218,64.2107,64.2292,151699.0
2020-07-13 13:50:00,69.37,69.44,69.36,69.38,92842.0,64.2385,64.3033,64.2292,64.2477,92842.0
2020-07-13 14:00:00,69.38,69.4,69.1,69.14,224693.0,64.2477,64.2663,63.9885,64.0255,224693.0
2020-07-13 14:10:00,69.14,69.24,69.06,69.22,192071.0,64.0255,64.1181,63.9514,64.0996,192071.0
2020-07-13 14:20:00,69.22,69.23,69.05,69.13,399972.0,64.0996,64.1088,63.9422,64.0162,399972.0
2020-07-13 14:30:00,69.12,69.14,69.02,69.09,274422.0,64.007,64.0255,63.9144,63.9792,274422.0
2020-07-13 14:40:00,69.09,69.24,69.05,69.2,157220.0,63.9792,64.1181,63.9422,64.0811,157220.0
2020-07-13 14:50:00,69.19,69.32,69.15,69.3,287447.0,64.0718,64.1922,64.0348,64.1737,287447.0
2020-07-13 15:00:00,69.29,69.31,68.89,68.95,391303.0,64.1644,64.1829,63.794,63.8496,391303.0
2020-07-13 15:10:00,68.94,69.04,68.88,68.91,387312.0,63.8403,63.9329,63.7847,63.8125,387312.0
2020-07-13 15:20:00,68.92,68.98,68.77,68.77,457846.0,63.8218,63.8773,63.6829,63.6829,457846.0
2020-07-13 15:30:00,68.78,68.81,68.4,68.41,1588570.0,63.6921,63.7199,63.3402,63.3495,1588570.0
2020-07-13 15:40:00,68.41,68.67,68.27,68.31,751237.0,63.3495,63.5903,63.2199,63.2569,751237.0
2020-07-13 15:50:00,68.3,68.42,68.21,68.32,2185520.0,63.2476,63.3588,63.1643,63.2662,2185520.0
2020-07-14 09:30:00,68.05,68.33,67.77,68.14,511251.0,63.0161,63.2754,62.7568,63.0995,511251.0
2020-07-14 09:40:00,68.14,68.26,68.0,68.23,351530.0,63.0995,63.2106,62.9698,63.1828,351530.0
2020-07-14 09:50:00,68.23,68.58,68.03,68.55,691146.0,63.1828,63.5069,62.9976,63.4791,691146.0
2020-07-14 10:00:00,68.55,68.67,68.37,68.41,430194.0,63.4791,63.5903,63.3125,63.3495,430194.0
2020-07-14 10:10:00,68.41,68.73,68.41,68.64,450193.0,63.3495,63.6458,63.3495,63.5625,450193.0
2020-07-14 10:20:00,68.64,68.87,68.6,68.86,366178.0,63.5625,63.7755,63.5254,63.7662,366178.0
2020-07-14 10:30:00,68.87,69.09,68.87,68.94,299308.0,63.7755,63.9792,63.7755,63.8403,299308.0
2020-07-14 10:40:00,68.95,69.14,68.89,68.94,383879.0,63.8496,64.0255,63.794,63.8403,383879.0
2020-07-14 10:50:00,68.93,69.1,68.89,68.96,250110.0,63.831,63.9885,63.794,63.8588,250110.0
2020-07-14 11:00:00,68.96,69.21,68.88,69.11,510737.0,63.8588,64.0903,63.7847,63.9977,510737.0
2020-07-14 11:10:00,69.12,69.2,68.95,69.06,346435.0,64.007,64.0811,63.8496,63.9514,346435.0
2020-07-14 11:20:00,69.05,69.14,68.97,68.97,289004.0,63.9422,64.0255,63.8681,63.8681,289004.0
2020-07-14 11:30:00,68.96,69.23,68.94,69.05,244290.0,63.8588,64.1088,63.8403,63.9422,244290.0
2020-07-14 11:40:00,69.04,69.24,69.03,69.14,159949.0,63.9329,64.1181,63.9236,64.0255,159949.0
2020-07-14 11:50:00,69.15,69.23,69.1,69.23,260421.0,64.0348,64.1088,63.9885,64.1088,260421.0
2020-07-14 12:00:00,69.22,69.27,69.0,69.03,173518.0,64.0996,64.1459,63.8959,63.9236,173518.0
2020-07-14 12:10:00,69.03,69.17,69.02,69.16,156121.0,63.9236,64.0533,63.9144,64.044,156121.0
2020-07-14 12:20:00,69.15,69.21,69.07,69.09,125409.0,64.0348,64.0903,63.9607,63.9792,125409.0
2020-07-14 12:30:00,69.1,69.15,69.06,69.09,126436.0,63.9885,64.0348,63.9514,63.9792,126436.0
2020-07-14 12:40:00,69.09,69.15,69.04,69.14,113907.0,63.9792,64.0348,63.9329,64.0255,113907.0
2020-07-14 12:50:00,69.14,69.14,68.97,69.0,80627.0,64.0255,64.0255,63.8681,63.8959,80627.0
2020-07-14 13:00:00,69.0,69.02,68.85,68.87,83982.0,63.8959,63.9144,63.7569,63.7755,83982.0
2020-07-14 13:10:00,68.86,68.96,68.85,68.95,105067.0,63.7662,63.8588,63.7569,63.8496,105067.0
2020-07-14 13:20:00,68.96,69.06,68.95,69.01,68909.0,63.8588,63.9514,63.8496,63.9051,68909.0
2020-07-14 13:30:00,69.0,69.22,68.98,69.22,67022.0,63.8959,64.0996,63.8773,64.0996,67022.0
2020-07-14 13:40:00,69.21,69.36,69.18,69.33,333656.0,64.0903,64.2292,64.0625,64.2014,333656.0
2020-07-14 13:50:00,69.33,69.42,69.11,69.24,394481.0,64.2014,64.2848,63.9977,64.1181,394481.0
2020-07-14 14:00:00,69.24,69.44,69.16,69.28,355806.0,64.1181,64.3033,64.044,64.1551,355806.0
2020-07-14 14:10:00,69.28,69.45,69.24,69.41,162160.0,64.1551,64.3126,64.1181,64.2755,162160.0
2020-07-14 14:20:00,69.42,69.51,69.36,69.38,170687.0,64.2848,64.3681,64.2292,64.2477,170687.0
2020-07-14 14:30:00,69.39,69.44,69.3,69.31,143305.0,64.257,64.3033,64.1737,64.1829,143305.0
2020-07-14 14:40:00,69.31,69.42,69.24,69.26,152228.0,64.1829,64.2848,64.1181,64.1366,152228.0
2020-07-14 14:50:00,69.25,69.51,69.25,69.47,101069.0,64.1274,64.3681,64.1274,64.3311,101069.0
2020-07-14 15:00:00,69.47,69.53,69.33,69.41,253592.0,64.3311,64.3866,64.2014,64.2755,253592.0
2020-07-14 15:10:00,69.41,69.48,69.35,69.4,127538.0,64.2755,64.3403,64.22,64.2663,127538.0
2020-07-14 15:20:00,69.41,69.61,69.4,69.58,297149.0,64.2755,64.4607,64.2663,64.4329,297149.0
2020-07-14 15:30:00,69.58,69.68,69.57,69.65,187398.0,64.4329,64.5256,64.4237,64.4978,187398.0
2020-07-14 15:40:00,69.65,69.77,69.62,69.72,380532.0,64.4978,64.6089,64.47,64.5626,380532.0
2020-07-14 15:50:00,69.73,69.85,69.73,69.8,996006.0,64.5719,64.683,64.5719,64.6367,996006.0
2020-07-15 09:30:00,71.06,71.44,70.9,70.96,1490630.0,65.8035,66.1554,65.6553,65.7109,1490630.0
2020-07-15 09:40:00,70.96,71.08,70.84,70.91,523743.0,65.7109,65.822,65.5997,65.6646,523743.0
2020-07-15 09:50:00,70.91,71.08,70.78,71.01,377937.0,65.6646,65.822,65.5442,65.7572,377937.0
2020-07-15 10:00:00,71.03,71.05,70.72,70.78,260905.0,65.7757,65.7942,65.4886,65.5442,260905.0
2020-07-15 10:10:00,70.8,70.89,70.66,70.88,199649.0,65.5627,65.646,65.4331,65.6368,199649.0
2020-07-15 10:20:00,70.89,71.04,70.86,71.02,171049.0,65.646,65.7849,65.6183,65.7664,171049.0
2020-07-15 10:30:00,71.03,71.25,71.02,71.2,153846.0,65.7757,65.9794,65.7664,65.9331,153846.0
2020-07-15 10:40:00,71.21,71.28,71.14,71.18,142436.0,65.9424,66.0072,65.8776,65.9146,142436.0
2020-07-15 10:50:00,71.18,71.33,71.17,71.26,191397.0,65.9146,66.0535,65.9053,65.9887,191397.0
2020-07-15 11:00:00,71.32,71.34,71.12,71.22,285889.0,66.0442,66.0628,65.859,65.9516,285889.0
2020-07-15 11:10:00,71.23,71.28,71.12,71.19,154657.0,65.9609,66.0072,65.859,65.9239,154657.0
2020-07-15 11:20:00,71.19,71.23,70.96,71.23,251874.0,65.9239,65.9609,65.7109,65.9609,251874.0
2020-07-15 11:30:00,71.24,71.33,71.14,71.15,170494.0,65.9702,66.0535,65.8776,65.8868,170494.0
2020-07-15 11:40:00,71.15,71.26,71.08,71.17,293657.0,65.8868,65.9887,65.822,65.9053,293657.0
2020-07-15 11:50:00,71.21,71.31,71.09,71.09,264181.0,65.9424,66.035,65.8312,65.8312,264181.0
2020-07-15 12:00:00,71.08,71.22,70.98,71.21,931744.0,65.822,65.9516,65.7294,65.9424,931744.0
2020-07-15 12:10:00,71.21,71.35,71.1,71.35,497589.0,65.9424,66.072,65.8405,66.072,497589.0
2020-07-15 12:20:00,71.34,71.38,71.27,71.35,257407.0,66.0628,66.0998,65.9979,66.072,257407.0
2020-07-15 12:30:00,71.34,71.35,71.16,71.17,240686.0,66.0628,66.072,65.8961,65.9053,240686.0
2020-07-15 12:40:00,71.17,71.37,71.15,71.35,142890.0,65.9053,66.0905,65.8868,66.072,142890.0
2020-07-15 12:50:00,71.34,71.42,71.32,71.42,51405.0,66.0628,66.1368,66.0442,66.1368,51405.0
2020-07-15 13:00:00,71.41,71.53,71.37,71.5,189507.0,66.1276,66.2387,66.0905,66.2109,189507.0
2020-07-15 13:10:00,71.51,71.52,71.4,71.49,135940.0,66.2202,66.2294,66.1183,66.2017,135940.0
2020-07-15 13:20:00,71.49,71.53,71.45,71.5,87117.0,66.2017,66.2387,66.1646,66.2109,87117.0
2020-07-15 13:30:00,71.49,71.6,71.48,71.58,84726.0,66.2017,66.3035,66.1924,66.285,84726.0
2020-07-15 13:40:00,71.58,71.59,71.48,71.48,114642.0,66.285,66.2943,66.1924,66.1924,114642.0
2020-07-15 13:50:00,71.48,71.53,71.43,71.5,141547.0,66.1924,66.2387,66.1461,66.2109,141547.0
2020-07-15 14:00:00,71.49,71.66,71.43,71.53,446547.0,66.2017,66.3591,66.1461,66.2387,446547.0
2020-07-15 14:10:00,71.53,71.6,71.46,71.53,152411.0,66.2387,66.3035,66.1739,66.2387,152411.0
2020-07-15 14:20:00,71.54,71.6,71.49,71.6,194255.0,66.248,66.3035,66.2017,66.3035,194255.0
2020-07-15 14:30:00,71.59,71.68,71.54,71.6,197659.0,66.2943,66.3776,66.248,66.3035,197659.0
2020-07-15 14:40:00,71.61,71.73,71.57,71.72,846379.0,66.3128,66.4239,66.2757,66.4146,846379.0
2020-07-15 14:50:00,71.72,71.72,71.41,71.42,205523.0,66.4146,66.4146,66.1276,66.1368,205523.0
2020-07-15 15:00:00,71.41,71.52,71.34,71.43,312855.0,66.1276,66.2294,66.0628,66.1461,312855.0
2020-07-15 15:10:00,71.43,71.48,71.31,71.48,213006.0,66.1461,66.1924,66.035,66.1924,213006.0
2020-07-15 15:20:00,71.48,71.58,71.41,71.57,196168.0,66.1924,66.285,66.1276,66.2757,196168.0
2020-07-15 15:30:00,71.57,71.71,71.56,71.7,432903.0,66.2757,66.4054,66.2665,66.3961,432903.0
2020-07-15 15:40:00,71.7,71.87,71.62,71.83,1159863.0,66.3961,66.5536,66.322,66.5165,1159863.0
2020-07-15 15:50:00,71.83,71.86,71.53,71.56,1813395.0,66.5165,66.5443,66.2387,66.2665,1813395.0
2020-07-16 09:30:00,71.22,71.22,70.9,71.07,1397920.0,65.9516,65.9516,65.6553,65.8127,1397920.0
2020-07-16 09:40:00,71.07,71.14,70.89,71.05,364302.0,65.8127,65.8776,65.646,65.7942,364302.0
2020-07-16 09:50:00,71.05,71.38,71.01,71.2,324977.0,65.7942,66.0998,65.7572,65.9331,324977.0
2020-07-16 10:00:00,71.22,71.44,71.21,71.37,1344429.0,65.9516,66.1554,65.9424,66.0905,1344429.0
2020-07-16 10:10:00,71.38,71.65,71.37,71.52,742250.0,66.0998,66.3498,66.0905,66.2294,742250.0
2020-07-16 10:20:00,71.52,71.83,71.5,71.77,1260544.0,66.2294,66.5165,66.2109,66.4609,1260544.0
2020-07-16 10:30:00,71.78,71.83,71.69,71.78,199343.0,66.4702,66.5165,66.3869,66.4702,199343.0
2020-07-16 10:40:00,71.78,71.85,71.75,71.81,214761.0,66.4702,66.535,66.4424,66.498,214761.0
2020-07-16 10:50:00,71.83,71.91,71.77,71.8,237324.0,66.5165,66.5906,66.4609,66.4887,237324.0
2020-07-16 11:00:00,71.8,71.87,71.75,71.76,118857.0,66.4887,66.5536,66.4424,66.4517,118857.0
2020-07-16 11:10:00,71.76,71.87,71.74,71.85,159498.0,66.4517,66.5536,66.4332,66.535,159498.0
2020-07-16 11:20:00,71.86,71.92,71.79,71.83,146091.0,66.5443,66.5999,66.4795,66.5165,146091.0
2020-07-16 11:30:00,71.83,71.87,71.67,71.71,204608.0,66.5165,66.5536,66.3683,66.4054,204608.0
2020-07-16 11:40:00,71.72,71.75,71.61,71.63,178361.0,66.4146,66.4424,66.3128,66.3313,178361.0
2020-07-16 11:50:00,71.64,71.68,71.62,71.62,88849.0,66.3406,66.3776,66.322,66.322,88849.0
2020-07-16 12:00:00,71.62,71.67,71.54,71.66,156854.0,66.322,66.3683,66.248,66.3591,156854.0
2020-07-16 12:10:00,71.66,71.68,71.49,71.52,147848.0,66.3591,66.3776,66.2017,66.2294,147848.0
2020-07-16 12:20:00,71.51,71.63,71.49,71.62,120495.0,66.2202,66.3313,66.2017,66.322,120495.0
2020-07-16 12:30:00,71.63,71.66,71.58,71.62,63730.0,66.3313,66.3591,66.285,66.322,63730.0
2020-07-16 12:40:00,71.62,71.65,71.57,71.6,159414.0,66.322,66.3498,66.2757,66.3035,159414.0
2020-07-16 12:50:00,71.6,71.6,71.43,71.45,164706.0,66.3035,66.3035,66.1461,66.1646,164706.0
2020-07-16 13:00:00,71.45,71.61,71.43,71.59,159787.0,66.1646,66.3128,66.1461,66.2943,159787.0
2020-07-16 13:10:00,71.59,71.79,71.58,71.72,1024690.0,66.2943,66.4795,66.285,66.4146,1024690.0
2020-07-16 13:20:00,71.71,71.73,71.68,71.71,80441.0,66.4054,66.4239,66.3776,66.4054,80441.0
2020-07-16 13:30:00,71.72,71.72,71.58,71.59,115888.0,66.4146,66.4146,66.285,66.2943,115888.0
2020-07-16 13:40:00,71.6,71.63,71.56,71.62,97198.0,66.3035,66.3313,66.2665,66.322,97198.0
2020-07-16 13:50:00,71.62,71.65,71.45,71.47,140705.0,66.322,66.3498,66.1646,66.1831,140705.0
2020-07-16 14:00:00,71.47,71.59,71.46,71.55,113864.0,66.1831,66.2943,66.1739,66.2572,113864.0
2020-07-16 14:10:00,71.54,71.6,71.51,71.54,73845.0,66.248,66.3035,66.2202,66.248,73845.0
2020-07-16 14:20:00,71.54,71.58,71.5,71.52,95660.0,66.248,66.285,66.2109,66.2294,95660.0
2020-07-16 14:30:00,71.52,71.53,71.39,71.39,109891.0,66.2294,66.2387,66.1091,66.1091,109891.0
2020-07-16 14:40:00,71.39,71.47,71.26,71.26,140480.0,66.1091,66.1831,65.9887,65.9887,140480.0
2020-07-16 14:50:00,71.27,71.38,71.21,71.23,189332.0,65.9979,66.0998,65.9424,65.9609,189332.0
2020-07-16 15:00:00,71.26,71.32,71.22,71.31,155745.0,65.9887,66.0442,65.9516,66.035,155745.0
2020-07-16 15:10:00,71.3,71.44,71.27,71.42,289852.0,66.0257,66.1554,65.9979,66.1368,289852.0
2020-07-16 15:20:00,71.42,71.59,71.42,71.58,325133.0,66.1368,66.2943,66.1368,66.285,325133.0
2020-07-16 15:30:00,71.58,71.63,71.5,71.62,200444.0,66.285,66.3313,66.2109,66.322,200444.0
2020-07-16 15:40:00,71.62,71.64,71.51,71.56,371742.0,66.322,66.3406,66.2202,66.2665,371742.0
2020-07-16 15:50:00,71.56,71.66,71.46,71.57,561866.0,66.2665,66.3591,66.1739,66.2757,561866.0
2020-07-17 09:30:00,71.89,71.89,71.66,71.8,338831.0,66.5721,66.5721,66.3591,66.4887,338831.0
2020-07-17 09:40:00,71.79,72.11,71.74,72.08,389736.0,66.4795,66.7758,66.4332,66.748,389736.0
2020-07-17 09:50:00,72.09,72.15,71.92,71.94,195157.0,66.7573,66.8128,66.5999,66.6184,195157.0
2020-07-17 10:00:00,71.94,71.99,71.79,71.82,320834.0,66.6184,66.6647,66.4795,66.5072,320834.0
2020-07-17 10:10:00,71.83,71.95,71.8,71.85,126626.0,66.5165,66.6276,66.4887,66.535,126626.0
2020-07-17 10:20:00,71.85,71.85,71.57,71.62,206740.0,66.535,66.535,66.2757,66.322,206740.0
2020-07-17 10:30:00,71.61,71.71,71.52,71.7,130754.0,66.3128,66.4054,66.2294,66.3961,130754.0
2020-07-17 10:40:00,71.7,71.71,71.61,71.7,99304.0,66.3961,66.4054,66.3128,66.3961,99304.0
2020-07-17 10:50:00,71.7,71.81,71.68,71.79,167040.0,66.3961,66.498,66.3776,66.4795,167040.0
2020-07-17 11:00:00,71.79,71.89,71.78,71.85,141105.0,66.4795,66.5721,66.4702,66.535,141105.0
2020-07-17 11:10:00,71.85,71.92,71.77,71.78,108381.0,66.535,66.5999,66.4609,66.4702,108381.0
2020-07-17 11:20:00,71.78,71.85,71.75,71.79,109470.0,66.4702,66.535,66.4424,66.4795,109470.0
2020-07-17 11:30:00,71.79,71.82,71.74,71.77,71982.0,66.4795,66.5072,66.4332,66.4609,71982.0
2020-07-17 11:40:00,71.77,71.81,71.73,71.77,89632.0,66.4609,66.498,66.4239,66.4609,89632.0
2020-07-17 11:50:00,71.76,71.9,71.73,71.86,79689.0,66.4517,66.5813,66.4239,66.5443,79689.0
2020-07-17 12:00:00,71.87,71.94,71.85,71.91,102638.0,66.5536,66.6184,66.535,66.5906,102638.0
2020-07-17 12:10:00,71.9,71.9,71.81,71.88,415652.0,66.5813,66.5813,66.498,66.5628,415652.0
2020-07-17 12:20:00,71.88,72.0,71.87,71.98,271685.0,66.5628,66.6739,66.5536,66.6554,271685.0
2020-07-17 12:30:00,71.97,72.0,71.92,71.94,63155.0,66.6462,66.6739,66.5999,66.6184,63155.0
2020-07-17 12:40:00,71.94,71.94,71.86,71.87,215208.0,66.6184,66.6184,66.5443,66.5536,215208.0
2020-07-17 12:50:00,71.88,71.91,71.84,71.86,70377.0,66.5628,66.5906,66.5258,66.5443,70377.0
2020-07-17 13:00:00,71.87,71.94,71.86,71.92,104284.0,66.5536,66.6184,66.5443,66.5999,104284.0
2020-07-17 13:10:00,71.92,71.98,71.86,71.89,213388.0,66.5999,66.6554,66.5443,66.5721,213388.0
2020-07-17 13:20:00,71.89,71.99,71.88,71.95,99889.0,66.5721,66.6647,66.5628,66.6276,99889.0
2020-07-17 13:30:00,71.95,71.96,71.87,71.89,106021.0,66.6276,66.6369,66.5536,66.5721,106021.0
2020-07-17 13:40:00,71.9,71.98,71.9,71.93,68811.0,66.5813,66.6554,66.5813,66.6091,68811.0
2020-07-17 13:50:00,71.94,71.94,71.87,71.92,92406.0,66.6184,66.6184,66.5536,66.5999,92406.0
2020-07-17 14:00:00,71.93,71.96,71.9,71.95,82825.0,66.6091,66.6369,66.5813,66.6276,82825.0
2020-07-17 14:10:00,71.95,72.04,71.93,72.04,82474.0,66.6276,66.711,66.6091,66.711,82474.0
2020-07-17 14:20:00,72.04,72.05,71.96,71.99,83925.0,66.711,66.7202,66.6369,66.6647,83925.0
2020-07-17 14:30:00,71.98,71.99,71.92,71.95,102216.0,66.6554,66.6647,66.5999,66.6276,102216.0
2020-07-17 14:40:00,71.95,71.98,71.9,71.92,90038.0,66.6276,66.6554,66.5813,66.5999,90038.0
2020-07-17 14:50:00,71.92,71.99,71.91,71.92,246400.0,66.5999,66.6647,66.5906,66.5999,246400.0
2020-07-17 15:00:00,71.92,72.03,71.9,71.96,124424.0,66.5999,66.7017,66.5813,66.6369,124424.0
2020-07-17 15:10:00,71.96,71.98,71.9,71.94,279603.0,66.6369,66.6554,66.5813,66.6184,279603.0
2020-07-17 15:20:00,71.94,72.07,71.92,72.06,237446.0,66.6184,66.7388,66.5999,66.7295,237446.0
2020-07-17 15:30:00,72.06,72.1,72.02,72.05,540886.0,66.7295,66.7665,66.6925,66.7202,540886.0
2020-07-17 15:40:00,72.05,72.14,72.05,72.13,425457.0,66.7202,66.8036,66.7202,66.7943,425457.0
2020-07-17 15:50:00,72.13,72.13,71.96,71.98,1243540.0,66.7943,66.7943,66.6369,66.6554,1243540.0
2020-07-20 09:30:00,71.59,71.76,71.44,71.65,410818.0,66.2943,66.4517,66.1554,66.3498,410818.0
2020-07-20 09:40:00,71.65,71.67,71.15,71.15,353253.0,66.3498,66.3683,65.8868,65.8868,353253.0
2020-07-20 09:50:00,71.14,71.22,70.94,71.05,404292.0,65.8776,65.9516,65.6923,65.7942,404292.0
2020-07-20 10:00:00,71.05,71.19,70.97,70.99,203736.0,65.7942,65.9239,65.7201,65.7386,203736.0
2020-07-20 10:10:00,71.0,71.11,70.99,71.08,174301.0,65.7479,65.8498,65.7386,65.822,174301.0
2020-07-20 10:20:00,71.09,71.15,70.99,71.15,125865.0,65.8312,65.8868,65.7386,65.8868,125865.0
2020-07-20 10:30:00,71.17,71.3,71.14,71.22,144290.0,65.9053,66.0257,65.8776,65.9516,144290.0
2020-07-20 10:40:00,71.22,71.27,71.17,71.2,201382.0,65.9516,65.9979,65.9053,65.9331,201382.0
2020-07-20 10:50:00,71.19,71.2,71.13,71.15,182272.0,65.9239,65.9331,65.8683,65.8868,182272.0
2020-07-20 11:00:00,71.15,71.21,71.1,71.17,153177.0,65.8868,65.9424,65.8405,65.9053,153177.0
2020-07-20 11:10:00,71.17,71.2,71.09,71.15,141446.0,65.9053,65.9331,65.8312,65.8868,141446.0
2020-07-20 11:20:00,71.15,71.18,71.06,71.08,124751.0,65.8868,65.9146,65.8035,65.822,124751.0
2020-07-20 11:30:00,71.09,71.17,71.06,71.16,159381.0,65.8312,65.9053,65.8035,65.8961,159381.0
2020-07-20 11:40:00,71.16,71.17,71.1,71.15,121978.0,65.8961,65.9053,65.8405,65.8868,121978.0
2020-07-20 11:50:00,71.14,71.16,71.08,71.09,113574.0,65.8776,65.8961,65.822,65.8312,113574.0
2020-07-20 12:00:00,71.1,71.1,70.99,71.02,180682.0,65.8405,65.8405,65.7386,65.7664,180682.0
2020-07-20 12:10:00,71.02,71.09,71.02,71.07,98833.0,65.7664,65.8312,65.7664,65.8127,98833.0
2020-07-20 12:20:00,71.07,71.1,71.0,71.0,72334.0,65.8127,65.8405,65.7479,65.7479,72334.0
2020-07-20 12:30:00,71.01,71.08,70.98,71.03,176337.0,65.7572,65.822,65.7294,65.7757,176337.0
2020-07-20 12:40:00,71.03,71.07,70.98,71.05,59591.0,65.7757,65.8127,65.7294,65.7942,59591.0
2020-07-20 12:50:00,71.06,71.06,71.0,71.02,88473.0,65.8035,65.8035,65.7479,65.7664,88473.0
2020-07-20 13:00:00,71.03,71.03,70.91,70.95,54258.0,65.7757,65.7757,65.6646,65.7016,54258.0
2020-07-20 13:10:00,70.95,71.07,70.95,71.07,52691.0,65.7016,65.8127,65.7016,65.8127,52691.0
2020-07-20 13:20:00,71.07,71.14,71.06,71.12,47424.0,65.8127,65.8776,65.8035,65.859,47424.0
2020-07-20 13:30:00,71.12,71.23,71.11,71.21,94883.0,65.859,65.9609,65.8498,65.9424,94883.0
2020-07-20 13:40:00,71.21,71.29,71.2,71.2,46325.0,65.9424,66.0165,65.9331,65.9331,46325.0
2020-07-20 13:50:00,71.2,71.31,71.18,71.31,117923.0,65.9331,66.035,65.9146,66.035,117923.0
2020-07-20 14:00:00,71.31,71.31,71.15,71.18,853137.0,66.035,66.035,65.8868,65.9146,853137.0
2020-07-20 14:10:00,71.19,71.19,71.11,71.14,50747.0,65.9239,65.9239,65.8498,65.8776,50747.0
2020-07-20 14:20:00,71.15,71.17,71.08,71.16,192149.0,65.8868,65.9053,65.822,65.8961,192149.0
2020-07-20 14:30:00,71.16,71.22,71.13,71.14,62894.0,65.8961,65.9516,65.8683,65.8776,62894.0
2020-07-20 14:40:00,71.15,71.18,71.13,71.17,62737.0,65.8868,65.9146,65.8683,65.9053,62737.0
2020-07-20 14:50:00,71.17,71.18,71.1,71.1,60247.0,65.9053,65.9146,65.8405,65.8405,60247.0
2020-07-20 15:00:00,71.1,71.16,71.1,71.12,77154.0,65.8405,65.8961,65.8405,65.859,77154.0
2020-07-20 15:10:00,71.12,71.24,71.09,71.2,237418.0,65.859,65.9702,65.8312,65.9331,237418.0
2020-07-20 15:20:00,71.2,71.27,71.18,71.27,155429.0,65.9331,65.9979,65.9146,65.9979,155429.0
2020-07-20 15:30:00,71.27,71.35,71.23,71.29,153564.0,65.9979,66.072,65.9609,66.0165,153564.0
2020-07-20 15:40:00,71.29,71.32,71.23,71.25,1767511.0,66.0165,66.0442,65.9609,65.9794,1767511.0
2020-07-20 15:50:00,71.25,71.27,71.12,71.12,1106297.0,65.9794,65.9979,65.859,65.859,1106297.0
2020-07-21 09:30:00,71.76,72.21,71.63,72.09,563976.0,66.4517,66.8684,66.3313,66.7573,563976.0
2020-07-21 09:40:00,72.1,72.35,72.04,72.14,564121.0,66.7665,66.998,66.711,66.8036,564121.0
2020-07-21 09:50:00,72.14,72.28,72.14,72.21,393598.0,66.8036,66.9332,66.8036,66.8684,393598.0
2020-07-21 10:00:00,72.22,72.31,72.1,72.18,435331.0,66.8777,66.961,66.7665,66.8406,435331.0
2020-07-21 10:10:00,72.18,72.32,71.97,72.01,288333.0,66.8406,66.9703,66.6462,66.6832,288333.0
2020-07-21 10:20:00,72.0,72.04,71.82,71.88,239067.0,66.6739,66.711,66.5072,66.5628,239067.0
2020-07-21 10:30:00,71.88,72.14,71.82,72.13,207036.0,66.5628,66.8036,66.5072,66.7943,207036.0
2020-07-21 10:40:00,72.12,72.25,71.98,72.25,307991.0,66.7851,66.9054,66.6554,66.9054,307991.0
2020-07-21 10:50:00,72.24,72.25,72.15,72.21,225694.0,66.8962,66.9054,66.8128,66.8684,225694.0
2020-07-21 11:00:00,72.21,72.32,72.21,72.29,125488.0,66.8684,66.9703,66.8684,66.9425,125488.0
2020-07-21 11:10:00,72.3,72.42,72.24,72.39,207494.0,66.9517,67.0629,66.8962,67.0351,207494.0
2020-07-21 11:20:00,72.38,72.43,72.33,72.43,134280.0,67.0258,67.0721,66.9795,67.0721,134280.0
2020-07-21 11:30:00,72.42,72.48,72.3,72.48,146238.0,67.0629,67.1184,66.9517,67.1184,146238.0
2020-07-21 11:40:00,72.47,72.54,72.39,72.39,117840.0,67.1092,67.174,67.0351,67.0351,117840.0
2020-07-21 11:50:00,72.39,72.54,72.36,72.53,129663.0,67.0351,67.174,67.0073,67.1647,129663.0
2020-07-21 12:00:00,72.53,72.58,72.4,72.4,117895.0,67.1647,67.211,67.0443,67.0443,117895.0
2020-07-21 12:10:00,72.4,72.41,72.34,72.37,158032.0,67.0443,67.0536,66.9888,67.0166,158032.0
2020-07-21 12:20:00,72.37,72.44,72.29,72.44,85940.0,67.0166,67.0814,66.9425,67.0814,85940.0
2020-07-21 12:30:00,72.44,72.46,72.37,72.43,81881.0,67.0814,67.0999,67.0166,67.0721,81881.0
2020-07-21 12:40:00,72.43,72.5,72.39,72.42,117940.0,67.0721,67.1369,67.0351,67.0629,117940.0
2020-07-21 12:50:00,72.42,72.43,72.34,72.41,93428.0,67.0629,67.0721,66.9888,67.0536,93428.0
2020-07-21 13:00:00,72.42,72.44,72.36,72.43,83804.0,67.0629,67.0814,67.0073,67.0721,83804.0
2020-07-21 13:10:00,72.42,72.43,72.32,72.39,62755.0,67.0629,67.0721,66.9703,67.0351,62755.0
2020-07-21 13:20:00,72.38,72.4,72.32,72.34,82497.0,67.0258,67.0443,66.9703,66.9888,82497.0
2020-07-21 13:30:00,72.33,72.38,72.29,72.37,273406.0,66.9795,67.0258,66.9425,67.0166,273406.0
2020-07-21 13:40:00,72.37,72.37,72.29,72.32,129152.0,67.0166,67.0166,66.9425,66.9703,129152.0
2020-07-21 13:50:00,72.32,72.33,72.24,72.26,116657.0,66.9703,66.9795,66.8962,66.9147,116657.0
2020-07-21 14:00:00,72.26,72.32,72.21,72.21,84464.0,66.9147,66.9703,66.8684,66.8684,84464.0
2020-07-21 14:10:00,72.2,72.21,72.14,72.16,99560.0,66.8591,66.8684,66.8036,66.8221,99560.0
2020-07-21 14:20:00,72.16,72.18,72.11,72.17,62403.0,66.8221,66.8406,66.7758,66.8314,62403.0
2020-07-21 14:30:00,72.16,72.21,72.14,72.19,101308.0,66.8221,66.8684,66.8036,66.8499,101308.0
2020-07-21 14:40:00,72.19,72.22,72.17,72.18,53699.0,66.8499,66.8777,66.8314,66.8406,53699.0
2020-07-21 14:50:00,72.19,72.21,72.16,72.2,169658.0,66.8499,66.8684,66.8221,66.8591,169658.0
2020-07-21 15:00:00,72.2,72.21,72.13,72.17,237036.0,66.8591,66.8684,66.7943,66.8314,237036.0
2020-07-21 15:10:00,72.17,72.18,71.99,72.02,366085.0,66.8314,66.8406,66.6647,66.6925,366085.0
2020-07-21 15:20:00,72.01,72.1,71.99,72.02,275808.0,66.6832,66.7665,66.6647,66.6925,275808.0
2020-07-21 15:30:00,72.02,72.08,71.95,71.98,348543.0,66.6925,66.748,66.6276,66.6554,348543.0
2020-07-21 15:40:00,71.98,72.13,71.94,72.07,245626.0,66.6554,66.7943,66.6184,66.7388,245626.0
2020-07-21 15:50:00,72.07,72.08,71.87,72.06,950681.0,66.7388,66.748,66.5536,66.7295,950681.0
2020-07-22 09:30:00,71.78,72.29,71.76,72.26,487425.0,66.4702,66.9425,66.4517,66.9147,487425.0
2020-07-22 09:40:00,72.26,72.45,72.24,72.4,533212.0,66.9147,67.0906,66.8962,67.0443,533212.0
2020-07-22 09:50:00,72.4,72.45,72.26,72.29,416433.0,67.0443,67.0906,66.9147,66.9425,416433.0
2020-07-22 10:00:00,72.28,72.34,72.15,72.33,188526.0,66.9332,66.9888,66.8128,66.9795,188526.0
2020-07-22 10:10:00,72.34,72.39,72.29,72.37,110541.0,66.9888,67.0351,66.9425,67.0166,110541.0
2020-07-22 10:20:00,72.36,72.4,72.29,72.32,150320.0,67.0073,67.0443,66.9425,66.9703,150320.0
2020-07-22 10:30:00,72.31,72.6,72.31,72.58,162446.0,66.961,67.2295,66.961,67.211,162446.0
2020-07-22 10:40:00,72.58,72.68,72.52,72.53,140578.0,67.211,67.3036,67.1555,67.1647,140578.0
2020-07-22 10:50:00,72.52,72.63,72.45,72.62,211921.0,67.1555,67.2573,67.0906,67.2481,211921.0
2020-07-22 11:00:00,72.61,72.69,72.49,72.5,139307.0,67.2388,67.3129,67.1277,67.1369,139307.0
2020-07-22 11:10:00,72.48,72.57,72.47,72.51,148451.0,67.1184,67.2018,67.1092,67.1462,148451.0
2020-07-22 11:20:00,72.51,72.55,72.48,72.49,62414.0,67.1462,67.1832,67.1184,67.1277,62414.0
2020-07-22 11:30:00,72.49,72.53,72.38,72.52,126784.0,67.1277,67.1647,67.0258,67.1555,126784.0
2020-07-22 11:40:00,72.52,72.53,72.47,72.53,105776.0,67.1555,67.1647,67.1092,67.1647,105776.0
2020-07-22 11:50:00,72.53,72.54,72.44,72.47,65681.0,67.1647,67.174,67.0814,67.1092,65681.0
2020-07-22 12:00:00,72.46,72.51,72.4,72.42,74140.0,67.0999,67.1462,67.0443,67.0629,74140.0
2020-07-22 12:10:00,72.4,72.53,72.39,72.47,46323.0,67.0443,67.1647,67.0351,67.1092,46323.0
2020-07-22 12:20:00,72.48,72.5,72.44,72.48,50987.0,67.1184,67.1369,67.0814,67.1184,50987.0
2020-07-22 12:30:00,72.47,72.54,72.47,72.52,56886.0,67.1092,67.174,67.1092,67.1555,56886.0
2020-07-22 12:40:00,72.51,72.56,72.46,72.55,37937.0,67.1462,67.1925,67.0999,67.1832,37937.0
2020-07-22 12:50:00,72.56,72.58,72.53,72.58,50427.0,67.1925,67.211,67.1647,67.211,50427.0
2020-07-22 13:00:00,72.58,72.63,72.54,72.6,56663.0,67.211,67.2573,67.174,67.2295,56663.0
2020-07-22 13:10:00,72.59,72.64,72.55,72.57,40420.0,67.2203,67.2666,67.1832,67.2018,40420.0
2020-07-22 13:20:00,72.59,72.61,72.56,72.59,43905.0,67.2203,67.2388,67.1925,67.2203,43905.0
2020-07-22 13:30:00,72.6,72.61,72.55,72.59,68094.0,67.2295,67.2388,67.1832,67.2203,68094.0
2020-07-22 13:40:00,72.59,72.62,72.51,72.53,239250.0,67.2203,67.2481,67.1462,67.1647,239250.0
2020-07-22 13:50:00,72.53,72.54,72.37,72.37,136076.0,67.1647,67.174,67.0166,67.0166,136076.0
2020-07-22 14:00:00,72.37,72.48,72.37,72.46,100680.0,67.0166,67.1184,67.0166,67.0999,100680.0
2020-07-22 14:10:00,72.47,72.55,72.44,72.54,90044.0,67.1092,67.1832,67.0814,67.174,90044.0
2020-07-22 14:20:00,72.54,72.54,72.46,72.49,363062.0,67.174,67.174,67.0999,67.1277,363062.0
2020-07-22 14:30:00,72.49,72.52,72.4,72.52,133422.0,67.1277,67.1555,67.0443,67.1555,133422.0
2020-07-22 14:40:00,72.52,72.54,72.48,72.52,60125.0,67.1555,67.174,67.1184,67.1555,60125.0
2020-07-22 14:50:00,72.52,72.58,72.5,72.53,91159.0,67.1555,67.211,67.1369,67.1647,91159.0
2020-07-22 15:00:00,72.54,72.59,72.5,72.58,80241.0,67.174,67.2203,67.1369,67.211,80241.0
2020-07-22 15:10:00,72.59,72.67,72.56,72.62,220587.0,67.2203,67.2944,67.1925,67.2481,220587.0
2020-07-22 15:20:00,72.61,72.65,72.6,72.64,182325.0,67.2388,67.2759,67.2295,67.2666,182325.0
2020-07-22 15:30:00,72.64,72.65,72.56,72.6,534014.0,67.2666,67.2759,67.1925,67.2295,534014.0
2020-07-22 15:40:00,72.59,72.72,72.56,72.7,504345.0,67.2203,67.3407,67.1925,67.3222,504345.0
2020-07-22 15:50:00,72.7,72.74,72.59,72.65,842983.0,67.3222,67.3592,67.2203,67.2759,842983.0
2020-07-23 09:30:00,72.55,72.73,72.51,72.55,388713.0,67.1832,67.3499,67.1462,67.1832,388713.0
2020-07-23 09:40:00,72.54,72.55,72.4,72.47,205979.0,67.174,67.1832,67.0443,67.1092,205979.0
2020-07-23 09:50:00,72.46,72.68,72.45,72.67,135253.0,67.0999,67.3036,67.0906,67.2944,135253.0
2020-07-23 10:00:00,72.69,72.74,72.59,72.59,146516.0,67.3129,67.3592,67.2203,67.2203,146516.0
2020-07-23 10:10:00,72.6,72.62,72.41,72.42,176871.0,67.2295,67.2481,67.0536,67.0629,176871.0
2020-07-23 10:20:00,72.42,72.58,72.36,72.55,104441.0,67.0629,67.211,67.0073,67.1832,104441.0
2020-07-23 10:30:00,72.55,72.63,72.52,72.63,41119.0,67.1832,67.2573,67.1555,67.2573,41119.0
2020-07-23 10:40:00,72.63,72.69,72.59,72.62,137862.0,67.2573,67.3129,67.2203,67.2481,137862.0
2020-07-23 10:50:00,72.61,72.67,72.56,72.59,64008.0,67.2388,67.2944,67.1925,67.2203,64008.0
2020-07-23 11:00:00,72.59,72.68,72.52,72.67,91181.0,67.2203,67.3036,67.1555,67.2944,91181.0
2020-07-23 11:10:00,72.67,72.74,72.63,72.68,75375.0,67.2944,67.3592,67.2573,67.3036,75375.0
2020-07-23 11:20:00,72.69,72.81,72.63,72.81,55493.0,67.3129,67.424,67.2573,67.424,55493.0
2020-07-23 11:30:00,72.81,72.91,72.79,72.9,175134.0,67.424,67.5166,67.4055,67.5074,175134.0
2020-07-23 11:40:00,72.89,72.91,72.78,72.84,156716.0,67.4981,67.5166,67.3962,67.4518,156716.0
2020-07-23 11:50:00,72.84,72.93,72.83,72.92,124072.0,67.4518,67.5351,67.4425,67.5259,124072.0
2020-07-23 12:00:00,72.92,72.94,72.77,72.78,210821.0,67.5259,67.5444,67.387,67.3962,210821.0
2020-07-23 12:10:00,72.78,72.9,72.78,72.89,103956.0,67.3962,67.5074,67.3962,67.4981,103956.0
2020-07-23 12:20:00,72.89,72.99,72.88,72.97,134022.0,67.4981,67.5907,67.4888,67.5722,134022.0
2020-07-23 12:30:00,72.97,73.07,72.92,73.01,129070.0,67.5722,67.6648,67.5259,67.6092,129070.0
2020-07-23 12:40:00,73.01,73.09,72.95,72.96,73345.0,67.6092,67.6833,67.5537,67.5629,73345.0
2020-07-23 12:50:00,72.95,73.01,72.82,72.84,147372.0,67.5537,67.6092,67.4333,67.4518,147372.0
2020-07-23 13:00:00,72.84,72.93,72.82,72.87,108341.0,67.4518,67.5351,67.4333,67.4796,108341.0
2020-07-23 13:10:00,72.87,72.91,72.78,72.81,63243.0,67.4796,67.5166,67.3962,67.424,63243.0
2020-07-23 13:20:00,72.82,72.86,72.76,72.85,161483.0,67.4333,67.4703,67.3777,67.4611,161483.0
2020-07-23 13:30:00,72.85,72.86,72.71,72.72,169711.0,67.4611,67.4703,67.3314,67.3407,169711.0
2020-07-23 13:40:00,72.73,72.78,72.61,72.64,210127.0,67.3499,67.3962,67.2388,67.2666,210127.0
2020-07-23 13:50:00,72.63,72.67,72.51,72.62,216189.0,67.2573,67.2944,67.1462,67.2481,216189.0
2020-07-23 14:00:00,72.61,72.65,72.49,72.51,312243.0,67.2388,67.2759,67.1277,67.1462,312243.0
2020-07-23 14:10:00,72.51,72.51,72.22,72.32,265999.0,67.1462,67.1462,66.8777,66.9703,265999.0
2020-07-23 14:20:00,72.31,72.38,72.2,72.34,176063.0,66.961,67.0258,66.8591,66.9888,176063.0
2020-07-23 14:30:00,72.33,72.47,72.24,72.25,353006.0,66.9795,67.1092,66.8962,66.9054,353006.0
2020-07-23 14:40:00,72.25,72.42,72.24,72.4,212334.0,66.9054,67.0629,66.8962,67.0443,212334.0
2020-07-23 14:50:00,72.41,72.51,72.4,72.45,166197.0,67.0536,67.1462,67.0443,67.0906,166197.0
2020-07-23 15:00:00,72.46,72.51,72.31,72.34,131293.0,67.0999,67.1462,66.961,66.9888,131293.0
2020-07-23 15:10:00,72.34,72.45,72.3,72.41,226541.0,66.9888,67.0906,66.9517,67.0536,226541.0
2020-07-23 15:20:00,72.41,72.45,72.21,72.3,204419.0,67.0536,67.0906,66.8684,66.9517,204419.0
2020-07-23 15:30:00,72.3,72.4,72.13,72.33,391118.0,66.9517,67.0443,66.7943,66.9795,391118.0
2020-07-23 15:40:00,72.32,72.42,72.27,72.35,205087.0,66.9703,67.0629,66.924,66.998,205087.0
2020-07-23 15:50:00,72.34,72.46,72.15,72.42,544993.0,66.9888,67.0999,66.8128,67.0629,544993.0
2020-07-24 09:30:00,72.31,72.53,72.31,72.46,598832.0,66.961,67.1647,66.961,67.0999,598832.0
2020-07-24 09:40:00,72.46,72.67,72.4,72.65,519011.0,67.0999,67.2944,67.0443,67.2759,519011.0
2020-07-24 09:50:00,72.65,72.71,72.45,72.52,333066.0,67.2759,67.3314,67.0906,67.1555,333066.0
2020-07-24 10:00:00,72.52,72.6,72.39,72.48,303738.0,67.1555,67.2295,67.0351,67.1184,303738.0
2020-07-24 10:10:00,72.48,72.64,72.48,72.48,259600.0,67.1184,67.2666,67.1184,67.1184,259600.0
2020-07-24 10:20:00,72.47,72.54,72.39,72.44,286926.0,67.1092,67.174,67.0351,67.0814,286926.0
2020-07-24 10:30:00,72.45,72.47,72.28,72.35,176780.0,67.0906,67.1092,66.9332,66.998,176780.0
2020-07-24 10:40:00,72.35,72.54,72.34,72.48,158901.0,66.998,67.174,66.9888,67.1184,158901.0
2020-07-24 10:50:00,72.48,72.48,72.28,72.37,125009.0,67.1184,67.1184,66.9332,67.0166,125009.0
2020-07-24 11:00:00,72.37,72.43,72.26,72.28,159834.0,67.0166,67.0721,66.9147,66.9332,159834.0
2020-07-24 11:10:00,72.29,72.35,72.19,72.19,112795.0,66.9425,66.998,66.8499,66.8499,112795.0
2020-07-24 11:20:00,72.19,72.22,72.06,72.06,120611.0,66.8499,66.8777,66.7295,66.7295,120611.0
2020-07-24 11:30:00,72.06,72.09,71.93,72.0,154863.0,66.7295,66.7573,66.6091,66.6739,154863.0
2020-07-24 11:40:00,71.99,72.01,71.95,71.96,93617.0,66.6647,66.6832,66.6276,66.6369,93617.0
2020-07-24 11:50:00,71.97,72.03,71.94,71.98,83088.0,66.6462,66.7017,66.6184,66.6554,83088.0
2020-07-24 12:00:00,71.98,72.02,71.9,71.95,119657.0,66.6554,66.6925,66.5813,66.6276,119657.0
2020-07-24 12:10:00,71.95,72.08,71.94,72.05,106902.0,66.6276,66.748,66.6184,66.7202,106902.0
2020-07-24 12:20:00,72.05,72.08,71.99,72.02,106817.0,66.7202,66.748,66.6647,66.6925,106817.0
2020-07-24 12:30:00,72.02,72.06,71.97,71.98,123869.0,66.6925,66.7295,66.6462,66.6554,123869.0
2020-07-24 12:40:00,71.97,71.97,71.88,71.89,57687.0,66.6462,66.6462,66.5628,66.5721,57687.0
2020-07-24 12:50:00,71.89,71.95,71.86,71.92,228340.0,66.5721,66.6276,66.5443,66.5999,228340.0
2020-07-24 13:00:00,71.93,71.96,71.84,71.89,117883.0,66.6091,66.6369,66.5258,66.5721,117883.0
2020-07-24 13:10:00,71.88,71.91,71.79,71.85,236093.0,66.5628,66.5906,66.4795,66.535,236093.0
2020-07-24 13:20:00,71.85,71.91,71.84,71.86,99591.0,66.535,66.5906,66.5258,66.5443,99591.0
2020-07-24 13:30:00,71.86,71.87,71.76,71.78,64936.0,66.5443,66.5536,66.4517,66.4702,64936.0
2020-07-24 13:40:00,71.78,71.83,71.72,71.79,215413.0,66.4702,66.5165,66.4146,66.4795,215413.0
2020-07-24 13:50:00,71.78,71.84,71.77,71.8,92903.0,66.4702,66.5258,66.4609,66.4887,92903.0
2020-07-24 14:00:00,71.82,71.86,71.78,71.83,98251.0,66.5072,66.5443,66.4702,66.5165,98251.0
2020-07-24 14:10:00,71.84,71.87,71.78,71.84,125076.0,66.5258,66.5536,66.4702,66.5258,125076.0
2020-07-24 14:20:00,71.84,71.95,71.83,71.95,134605.0,66.5258,66.6276,66.5165,66.6276,134605.0
2020-07-24 14:30:00,71.94,71.95,71.88,71.93,140879.0,66.6184,66.6276,66.5628,66.6091,140879.0
2020-07-24 14:40:00,71.92,71.96,71.87,71.87,103381.0,66.5999,66.6369,66.5536,66.5536,103381.0
2020-07-24 14:50:00,71.87,71.89,71.81,71.84,95248.0,66.5536,66.5721,66.498,66.5258,95248.0
2020-07-24 15:00:00,71.84,71.91,71.82,71.9,129957.0,66.5258,66.5906,66.5072,66.5813,129957.0
2020-07-24 15:10:00,71.89,71.97,71.74,71.74,146826.0,66.5721,66.6462,66.4332,66.4332,146826.0
2020-07-24 15:20:00,71.75,71.8,71.7,71.73,433559.0,66.4424,66.4887,66.3961,66.4239,433559.0
2020-07-24 15:30:00,71.73,71.85,71.63,71.82,360604.0,66.4239,66.535,66.3313,66.5072,360604.0
2020-07-24 15:40:00,71.83,71.88,71.76,71.78,323776.0,66.5165,66.5628,66.4517,66.4702,323776.0
2020-07-24 15:50:00,71.78,71.9,71.73,71.83,1522946.0,66.4702,66.5813,66.4239,66.5165,1522946.0
2020-07-27 09:30:00,71.82,71.83,71.4,71.51,418626.0,66.5072,66.5165,66.1183,66.2202,418626.0
2020-07-27 09:40:00,71.5,71.84,71.48,71.75,242361.0,66.2109,66.5258,66.1924,66.4424,242361.0
2020-07-27 09:50:00,71.72,71.96,71.69,71.95,154910.0,66.4146,66.6369,66.3869,66.6276,154910.0
2020-07-27 10:00:00,71.95,72.02,71.85,71.99,207671.0,66.6276,66.6925,66.535,66.6647,207671.0
2020-07-27 10:10:00,72.0,72.19,71.98,72.17,147828.0,66.6739,66.8499,66.6554,66.8314,147828.0
2020-07-27 10:20:00,72.17,72.24,72.13,72.22,128159.0,66.8314,66.8962,66.7943,66.8777,128159.0
2020-07-27 10:30:00,72.2,72.23,72.09,72.21,225297.0,66.8591,66.8869,66.7573,66.8684,225297.0
2020-07-27 10:40:00,72.21,72.21,72.07,72.14,99596.0,66.8684,66.8684,66.7388,66.8036,99596.0
2020-07-27 10:50:00,72.15,72.18,72.07,72.08,103859.0,66.8128,66.8406,66.7388,66.748,103859.0
2020-07-27 11:00:00,72.07,72.12,72.04,72.08,109967.0,66.7388,66.7851,66.711,66.748,109967.0
2020-07-27 11:10:00,72.07,72.11,71.95,71.99,425557.0,66.7388,66.7758,66.6276,66.6647,425557.0
2020-07-27 11:20:00,71.98,72.02,71.95,72.0,104651.0,66.6554,66.6925,66.6276,66.6739,104651.0
2020-07-27 11:30:00,72.0,72.07,71.93,71.99,84350.0,66.6739,66.7388,66.6091,66.6647,84350.0
2020-07-27 11:40:00,71.99,72.04,71.98,72.03,152578.0,66.6647,66.711,66.6554,66.7017,152578.0
2020-07-27 11:50:00,72.03,72.05,71.97,71.98,146860.0,66.7017,66.7202,66.6462,66.6554,146860.0
2020-07-27 12:00:00,71.98,72.07,71.96,72.07,67006.0,66.6554,66.7388,66.6369,66.7388,67006.0
2020-07-27 12:10:00,72.06,72.09,72.03,72.05,52738.0,66.7295,66.7573,66.7017,66.7202,52738.0
2020-07-27 12:20:00,72.04,72.12,72.03,72.12,67447.0,66.711,66.7851,66.7017,66.7851,67447.0
2020-07-27 12:30:00,72.11,72.13,72.06,72.07,51147.0,66.7758,66.7943,66.7295,66.7388,51147.0
2020-07-27 12:40:00,72.08,72.12,72.05,72.11,30984.0,66.748,66.7851,66.7202,66.7758,30984.0
2020-07-27 12:50:00,72.12,72.16,72.06,72.07,71408.0,66.7851,66.8221,66.7295,66.7388,71408.0
2020-07-27 13:00:00,72.08,72.11,71.98,71.99,56434.0,66.748,66.7758,66.6554,66.6647,56434.0
2020-07-27 13:10:00,71.98,72.04,71.97,72.01,50847.0,66.6554,66.711,66.6462,66.6832,50847.0
2020-07-27 13:20:00,72.01,72.05,71.98,72.01,37234.0,66.6832,66.7202,66.6554,66.6832,37234.0
2020-07-27 13:30:00,72.01,72.1,72.0,72.09,85792.0,66.6832,66.7665,66.6739,66.7573,85792.0
2020-07-27 13:40:00,72.09,72.1,72.03,72.03,106774.0,66.7573,66.7665,66.7017,66.7017,106774.0
2020-07-27 13:50:00,72.03,72.06,72.0,72.01,59999.0,66.7017,66.7295,66.6739,66.6832,59999.0
2020-07-27 14:00:00,72.01,72.02,71.91,71.95,99196.0,66.6832,66.6925,66.5906,66.6276,99196.0
2020-07-27 14:10:00,71.95,71.96,71.87,71.89,85400.0,66.6276,66.6369,66.5536,66.5721,85400.0
2020-07-27 14:20:00,71.89,71.95,71.89,71.93,69476.0,66.5721,66.6276,66.5721,66.6091,69476.0
2020-07-27 14:30:00,71.93,71.97,71.92,71.97,99394.0,66.6091,66.6462,66.5999,66.6462,99394.0
2020-07-27 14:40:00,71.97,72.0,71.92,71.92,108949.0,66.6462,66.6739,66.5999,66.5999,108949.0
2020-07-27 14:50:00,71.91,71.93,71.82,71.88,66026.0,66.5906,66.6091,66.5072,66.5628,66026.0
2020-07-27 15:00:00,71.88,71.97,71.85,71.94,190484.0,66.5628,66.6462,66.535,66.6184,190484.0
2020-07-27 15:10:00,71.94,72.01,71.92,71.97,225475.0,66.6184,66.6832,66.5999,66.6462,225475.0
2020-07-27 15:20:00,71.97,72.08,71.96,72.05,170875.0,66.6462,66.748,66.6369,66.7202,170875.0
2020-07-27 15:30:00,72.04,72.12,72.0,72.01,205460.0,66.711,66.7851,66.6739,66.6832,205460.0
2020-07-27 15:40:00,72.01,72.14,72.0,72.14,211599.0,66.6832,66.8036,66.6739,66.8036,211599.0
2020-07-27 15:50:00,72.13,72.16,72.08,72.12,616882.0,66.7943,66.8221,66.748,66.7851,616882.0
2020-07-28 09:30:00,71.8,72.1,71.79,71.93,326105.0,66.4887,66.7665,66.4795,66.6091,326105.0
2020-07-28 09:40:00,71.92,71.93,71.76,71.81,220333.0,66.5999,66.6091,66.4517,66.498,220333.0
2020-07-28 09:50:00,71.81,71.86,71.71,71.86,157257.0,66.498,66.5443,66.4054,66.5443,157257.0
2020-07-28 10:00:00,71.86,72.02,71.84,71.93,165482.0,66.5443,66.6925,66.5258,66.6091,165482.0
2020-07-28 10:10:00,71.93,72.01,71.87,71.96,142540.0,66.6091,66.6832,66.5536,66.6369,142540.0
2020-07-28 10:20:00,71.97,72.03,71.88,71.91,116203.0,66.6462,66.7017,66.5628,66.5906,116203.0
2020-07-28 10:30:00,71.9,71.96,71.79,71.84,162507.0,66.5813,66.6369,66.4795,66.5258,162507.0
2020-07-28 10:40:00,71.84,71.85,71.74,71.83,57843.0,66.5258,66.535,66.4332,66.5165,57843.0
2020-07-28 10:50:00,71.84,71.95,71.82,71.9,84040.0,66.5258,66.6276,66.5072,66.5813,84040.0
2020-07-28 11:00:00,71.9,71.94,71.72,71.8,106720.0,66.5813,66.6184,66.4146,66.4887,106720.0
2020-07-28 11:10:00,71.8,72.04,71.8,71.95,72696.0,66.4887,66.711,66.4887,66.6276,72696.0
2020-07-28 11:20:00,71.95,72.05,71.94,72.0,86093.0,66.6276,66.7202,66.6184,66.6739,86093.0
2020-07-28 11:30:00,72.0,72.09,71.97,72.06,59445.0,66.6739,66.7573,66.6462,66.7295,59445.0
2020-07-28 11:40:00,72.07,72.16,72.05,72.14,38488.0,66.7388,66.8221,66.7202,66.8036,38488.0
2020-07-28 11:50:00,72.13,72.14,71.99,72.04,77120.0,66.7943,66.8036,66.6647,66.711,77120.0
2020-07-28 12:00:00,72.04,72.14,72.0,72.08,43363.0,66.711,66.8036,66.6739,66.748,43363.0
2020-07-28 12:10:00,72.07,72.11,72.03,72.05,108074.0,66.7388,66.7758,66.7017,66.7202,108074.0
2020-07-28 12:20:00,72.04,72.07,71.99,72.03,33372.0,66.711,66.7388,66.6647,66.7017,33372.0
2020-07-28 12:30:00,72.03,72.06,72.0,72.05,30529.0,66.7017,66.7295,66.6739,66.7202,30529.0
2020-07-28 12:40:00,72.04,72.04,71.96,71.96,19065.0,66.711,66.711,66.6369,66.6369,19065.0
2020-07-28 12:50:00,71.96,72.08,71.94,72.08,63571.0,66.6369,66.748,66.6184,66.748,63571.0
2020-07-28 13:00:00,72.08,72.11,72.03,72.1,106952.0,66.748,66.7758,66.7017,66.7665,106952.0
2020-07-28 13:10:00,72.09,72.1,72.03,72.07,187077.0,66.7573,66.7665,66.7017,66.7388,187077.0
2020-07-28 13:20:00,72.07,72.1,71.99,72.01,69464.0,66.7388,66.7665,66.6647,66.6832,69464.0
2020-07-28 13:30:00,72.02,72.09,72.02,72.06,70620.0,66.6925,66.7573,66.6925,66.7295,70620.0
2020-07-28 13:40:00,72.06,72.12,72.05,72.11,36716.0,66.7295,66.7851,66.7202,66.7758,36716.0
2020-07-28 13:50:00,72.1,72.18,72.1,72.17,145621.0,66.7665,66.8406,66.7665,66.8314,145621.0
2020-07-28 14:00:00,72.17,72.24,72.16,72.2,113257.0,66.8314,66.8962,66.8221,66.8591,113257.0
2020-07-28 14:10:00,72.19,72.23,72.1,72.11,123234.0,66.8499,66.8869,66.7665,66.7758,123234.0
2020-07-28 14:20:00,72.12,72.12,72.03,72.04,62150.0,66.7851,66.7851,66.7017,66.711,62150.0
2020-07-28 14:30:00,72.04,72.1,72.02,72.09,84110.0,66.711,66.7665,66.6925,66.7573,84110.0
2020-07-28 14:40:00,72.09,72.11,72.0,72.0,150206.0,66.7573,66.7758,66.6739,66.6739,150206.0
2020-07-28 14:50:00,72.0,72.08,71.99,72.03,197543.0,66.6739,66.748,66.6647,66.7017,197543.0
2020-07-28 15:00:00,72.03,72.05,71.97,71.99,159604.0,66.7017,66.7202,66.6462,66.6647,159604.0
2020-07-28 15:10:00,71.99,72.02,71.95,72.0,231830.0,66.6647,66.6925,66.6276,66.6739,231830.0
2020-07-28 15:20:00,72.0,72.01,71.86,71.88,225478.0,66.6739,66.6832,66.5443,66.5628,225478.0
2020-07-28 15:30:00,71.87,71.93,71.79,71.81,241012.0,66.5536,66.6091,66.4795,66.498,241012.0
2020-07-28 15:40:00,71.81,71.83,71.65,71.65,275622.0,66.498,66.5165,66.3498,66.3498,275622.0
2020-07-28 15:50:00,71.65,71.7,71.58,71.66,783156.0,66.3498,66.3961,66.285,66.3591,783156.0
2020-07-29 09:30:00,72.01,72.3,71.96,71.99,297981.0,66.6832,66.9517,66.6369,66.6647,297981.0
2020-07-29 09:40:00,71.99,72.13,71.96,72.12,250689.0,66.6647,66.7943,66.6369,66.7851,250689.0
2020-07-29 09:50:00,72.12,72.25,72.07,72.08,186938.0,66.7851,66.9054,66.7388,66.748,186938.0
2020-07-29 10:00:00,72.09,72.24,72.06,72.21,152452.0,66.7573,66.8962,66.7295,66.8684,152452.0
2020-07-29 10:10:00,72.22,72.36,72.2,72.25,139786.0,66.8777,67.0073,66.8591,66.9054,139786.0
2020-07-29 10:20:00,72.25,72.27,72.16,72.18,149769.0,66.9054,66.924,66.8221,66.8406,149769.0
2020-07-29 10:30:00,72.2,72.2,72.11,72.12,104531.0,66.8591,66.8591,66.7758,66.7851,104531.0
2020-07-29 10:40:00,72.13,72.26,72.11,72.25,79128.0,66.7943,66.9147,66.7758,66.9054,79128.0
2020-07-29 10:50:00,72.26,72.3,72.19,72.29,61236.0,66.9147,66.9517,66.8499,66.9425,61236.0
2020-07-29 11:00:00,72.29,72.33,72.22,72.26,100154.0,66.9425,66.9795,66.8777,66.9147,100154.0
2020-07-29 11:10:00,72.27,72.27,72.18,72.23,82349.0,66.924,66.924,66.8406,66.8869,82349.0
2020-07-29 11:20:00,72.23,72.33,72.15,72.33,109044.0,66.8869,66.9795,66.8128,66.9795,109044.0
2020-07-29 11:30:00,72.32,72.38,72.29,72.36,86484.0,66.9703,67.0258,66.9425,67.0073,86484.0
2020-07-29 11:40:00,72.36,72.4,72.3,72.3,54058.0,67.0073,67.0443,66.9517,66.9517,54058.0
2020-07-29 11:50:00,72.31,72.33,72.23,72.28,57192.0,66.961,66.9795,66.8869,66.9332,57192.0
2020-07-29 12:00:00,72.28,72.38,72.25,72.31,91758.0,66.9332,67.0258,66.9054,66.961,91758.0
2020-07-29 12:10:00,72.31,72.41,72.28,72.41,104353.0,66.961,67.0536,66.9332,67.0536,104353.0
2020-07-29 12:20:00,72.41,72.44,72.38,72.42,87972.0,67.0536,67.0814,67.0258,67.0629,87972.0
2020-07-29 12:30:00,72.42,72.43,72.33,72.42,90371.0,67.0629,67.0721,66.9795,67.0629,90371.0
2020-07-29 12:40:00,72.42,72.44,72.39,72.44,76019.0,67.0629,67.0814,67.0351,67.0814,76019.0
2020-07-29 12:50:00,72.44,72.47,72.43,72.45,98599.0,67.0814,67.1092,67.0721,67.0906,98599.0
2020-07-29 13:00:00,72.45,72.47,72.42,72.45,58034.0,67.0906,67.1092,67.0629,67.0906,58034.0
2020-07-29 13:10:00,72.45,72.49,72.42,72.49,67798.0,67.0906,67.1277,67.0629,67.1277,67798.0
2020-07-29 13:20:00,72.49,72.54,72.49,72.53,41453.0,67.1277,67.174,67.1277,67.1647,41453.0
2020-07-29 13:30:00,72.53,72.59,72.53,72.53,62914.0,67.1647,67.2203,67.1647,67.1647,62914.0
2020-07-29 13:40:00,72.53,72.58,72.5,72.58,42659.0,67.1647,67.211,67.1369,67.211,42659.0
2020-07-29 13:50:00,72.58,72.64,72.56,72.59,61739.0,67.211,67.2666,67.1925,67.2203,61739.0
2020-07-29 14:00:00,72.61,72.66,72.51,72.63,141431.0,67.2388,67.2851,67.1462,67.2573,141431.0
2020-07-29 14:10:00,72.64,72.7,72.61,72.68,198850.0,67.2666,67.3222,67.2388,67.3036,198850.0
2020-07-29 14:20:00,72.68,72.68,72.6,72.62,93216.0,67.3036,67.3036,67.2295,67.2481,93216.0
2020-07-29 14:30:00,72.62,72.74,72.61,72.72,242544.0,67.2481,67.3592,67.2388,67.3407,242544.0
2020-07-29 14:40:00,72.72,72.79,72.69,72.7,236860.0,67.3407,67.4055,67.3129,67.3222,236860.0
2020-07-29 14:50:00,72.7,72.74,72.62,72.62,162615.0,67.3222,67.3592,67.2481,67.2481,162615.0
2020-07-29 15:00:00,72.63,72.66,72.53,72.65,215629.0,67.2573,67.2851,67.1647,67.2759,215629.0
2020-07-29 15:10:00,72.65,72.81,72.63,72.81,341567.0,67.2759,67.424,67.2573,67.424,341567.0
2020-07-29 15:20:00,72.81,72.89,72.69,72.79,436615.0,67.424,67.4981,67.3129,67.4055,436615.0
2020-07-29 15:30:00,72.78,72.88,72.74,72.83,369937.0,67.3962,67.4888,67.3592,67.4425,369937.0
2020-07-29 15:40:00,72.84,72.85,72.7,72.79,324551.0,67.4518,67.4611,67.3222,67.4055,324551.0
2020-07-29 15:50:00,72.8,72.8,72.6,72.71,704367.0,67.4148,67.4148,67.2295,67.3314,704367.0
2020-07-30 09:30:00,72.22,72.41,71.92,72.04,266798.0,66.8777,67.0536,66.5999,66.711,266798.0
2020-07-30 09:40:00,72.04,72.21,71.94,72.09,231841.0,66.711,66.8684,66.6184,66.7573,231841.0
2020-07-30 09:50:00,72.08,72.08,71.54,71.55,352086.0,66.748,66.748,66.248,66.2572,352086.0
2020-07-30 10:00:00,71.55,71.75,71.47,71.75,283083.0,66.2572,66.4424,66.1831,66.4424,283083.0
2020-07-30 10:10:00,71.74,71.74,71.6,71.65,175288.0,66.4332,66.4332,66.3035,66.3498,175288.0
2020-07-30 10:20:00,71.64,71.8,71.56,71.78,204506.0,66.3406,66.4887,66.2665,66.4702,204506.0
2020-07-30 10:30:00,71.78,71.92,71.72,71.9,149951.0,66.4702,66.5999,66.4146,66.5813,149951.0
2020-07-30 10:40:00,71.9,71.91,71.7,71.7,275941.0,66.5813,66.5906,66.3961,66.3961,275941.0
2020-07-30 10:50:00,71.71,71.9,71.66,71.88,216423.0,66.4054,66.5813,66.3591,66.5628,216423.0
2020-07-30 11:00:00,71.87,72.09,71.82,72.08,212674.0,66.5536,66.7573,66.5072,66.748,212674.0
2020-07-30 11:10:00,72.08,72.27,72.07,72.27,106438.0,66.748,66.924,66.7388,66.924,106438.0
2020-07-30 11:20:00,72.27,72.32,72.19,72.2,221705.0,66.924,66.9703,66.8499,66.8591,221705.0
2020-07-30 11:30:00,72.2,72.27,72.13,72.2,161486.0,66.8591,66.924,66.7943,66.8591,161486.0
2020-07-30 11:40:00,72.19,72.25,72.12,72.14,79460.0,66.8499,66.9054,66.7851,66.8036,79460.0
2020-07-30 11:50:00,72.14,72.17,72.07,72.11,104193.0,66.8036,66.8314,66.7388,66.7758,104193.0
2020-07-30 12:00:00,72.12,72.16,71.94,71.96,164669.0,66.7851,66.8221,66.6184,66.6369,164669.0
2020-07-30 12:10:00,71.96,72.25,71.96,72.22,196549.0,66.6369,66.9054,66.6369,66.8777,196549.0
2020-07-30 12:20:00,72.22,72.22,72.12,72.16,108963.0,66.8777,66.8777,66.7851,66.8221,108963.0
2020-07-30 12:30:00,72.17,72.21,72.13,72.14,62261.0,66.8314,66.8684,66.7943,66.8036,62261.0
2020-07-30 12:40:00,72.14,72.15,72.05,72.08,191507.0,66.8036,66.8128,66.7202,66.748,191507.0
2020-07-30 12:50:00,72.08,72.11,72.03,72.06,53880.0,66.748,66.7758,66.7017,66.7295,53880.0
2020-07-30 13:00:00,72.06,72.23,72.05,72.18,71658.0,66.7295,66.8869,66.7202,66.8406,71658.0
2020-07-30 13:10:00,72.18,72.25,72.15,72.2,83645.0,66.8406,66.9054,66.8128,66.8591,83645.0
2020-07-30 13:20:00,72.2,72.2,72.05,72.06,70264.0,66.8591,66.8591,66.7202,66.7295,70264.0
2020-07-30 13:30:00,72.06,72.06,71.95,71.96,97898.0,66.7295,66.7295,66.6276,66.6369,97898.0
2020-07-30 13:40:00,71.96,72.02,71.95,71.96,129184.0,66.6369,66.6925,66.6276,66.6369,129184.0
2020-07-30 13:50:00,71.97,72.0,71.94,71.94,117905.0,66.6462,66.6739,66.6184,66.6184,117905.0
2020-07-30 14:00:00,71.94,71.97,71.87,71.95,126925.0,66.6184,66.6462,66.5536,66.6276,126925.0
2020-07-30 14:10:00,71.95,72.01,71.91,72.0,216822.0,66.6276,66.6832,66.5906,66.6739,216822.0
2020-07-30 14:20:00,72.0,72.08,71.95,71.97,223731.0,66.6739,66.748,66.6276,66.6462,223731.0
2020-07-30 14:30:00,71.97,72.09,71.97,72.06,88681.0,66.6462,66.7573,66.6462,66.7295,88681.0
2020-07-30 14:40:00,72.07,72.19,72.07,72.15,121737.0,66.7388,66.8499,66.7388,66.8128,121737.0
2020-07-30 14:50:00,72.15,72.15,72.02,72.06,127231.0,66.8128,66.8128,66.6925,66.7295,127231.0
2020-07-30 15:00:00,72.08,72.14,71.97,71.99,174678.0,66.748,66.8036,66.6462,66.6647,174678.0
2020-07-30 15:10:00,71.99,72.12,71.97,72.1,311308.0,66.6647,66.7851,66.6462,66.7665,311308.0
2020-07-30 15:20:00,72.1,72.13,72.03,72.11,164313.0,66.7665,66.7943,66.7017,66.7758,164313.0
2020-07-30 15:30:00,72.12,72.15,72.03,72.03,558979.0,66.7851,66.8128,66.7017,66.7017,558979.0
2020-07-30 15:40:00,72.03,72.06,71.96,72.01,776215.0,66.7017,66.7295,66.6369,66.6832,776215.0
2020-07-30 15:50:00,72.01,72.03,71.93,72.0,1030501.0,66.6832,66.7017,66.6091,66.6739,1030501.0
2020-07-31 09:30:00,71.71,71.88,71.59,71.66,368651.0,66.4054,66.5628,66.2943,66.3591,368651.0
2020-07-31 09:40:00,71.66,71.71,71.43,71.5,373912.0,66.3591,66.4054,66.1461,66.2109,373912.0
2020-07-31 09:50:00,71.49,71.61,71.37,71.51,255690.0,66.2017,66.3128,66.0905,66.2202,255690.0
2020-07-31 10:00:00,71.53,71.63,71.38,71.45,275972.0,66.2387,66.3313,66.0998,66.1646,275972.0
2020-07-31 10:10:00,71.46,71.47,71.21,71.24,200752.0,66.1739,66.1831,65.9424,65.9702,200752.0
2020-07-31 10:20:00,71.24,71.29,71.05,71.07,156513.0,65.9702,66.0165,65.7942,65.8127,156513.0
2020-07-31 10:30:00,71.06,71.11,70.94,71.01,130335.0,65.8035,65.8498,65.6923,65.7572,130335.0
2020-07-31 10:40:00,71.01,71.03,70.91,71.01,199007.0,65.7572,65.7757,65.6646,65.7572,199007.0
2020-07-31 10:50:00,71.0,71.0,70.85,70.98,160691.0,65.7479,65.7479,65.609,65.7294,160691.0
2020-07-31 11:00:00,70.99,71.07,70.88,70.88,88381.0,65.7386,65.8127,65.6368,65.6368,88381.0
2020-07-31 11:10:00,70.88,71.07,70.81,71.06,143590.0,65.6368,65.8127,65.572,65.8035,143590.0
2020-07-31 11:20:00,71.07,71.17,71.05,71.15,83477.0,65.8127,65.9053,65.7942,65.8868,83477.0
2020-07-31 11:30:00,71.16,71.19,70.92,70.99,125139.0,65.8961,65.9239,65.6738,65.7386,125139.0
2020-07-31 11:40:00,70.98,71.02,70.91,71.0,158590.0,65.7294,65.7664,65.6646,65.7479,158590.0
2020-07-31 11:50:00,71.01,71.02,70.86,70.89,209386.0,65.7572,65.7664,65.6183,65.646,209386.0
2020-07-31 12:00:00,70.88,70.89,70.71,70.73,180817.0,65.6368,65.646,65.4794,65.4979,180817.0
2020-07-31 12:10:00,70.74,70.82,70.62,70.67,249177.0,65.5071,65.5812,65.396,65.4423,249177.0
2020-07-31 12:20:00,70.67,70.79,70.66,70.77,133151.0,65.4423,65.5534,65.4331,65.5349,133151.0
2020-07-31 12:30:00,70.76,70.77,70.59,70.62,110151.0,65.5257,65.5349,65.3682,65.396,110151.0
2020-07-31 12:40:00,70.63,70.69,70.55,70.59,105198.0,65.4053,65.4608,65.3312,65.3682,105198.0
2020-07-31 12:50:00,70.59,70.65,70.52,70.62,174232.0,65.3682,65.4238,65.3034,65.396,174232.0
2020-07-31 13:00:00,70.62,70.73,70.57,70.68,93105.0,65.396,65.4979,65.3497,65.4516,93105.0
2020-07-31 13:10:00,70.69,70.74,70.62,70.69,147815.0,65.4608,65.5071,65.396,65.4608,147815.0
2020-07-31 13:20:00,70.69,70.81,70.69,70.8,90952.0,65.4608,65.572,65.4608,65.5627,90952.0
2020-07-31 13:30:00,70.79,70.83,70.7,70.72,113689.0,65.5534,65.5905,65.4701,65.4886,113689.0
2020-07-31 13:40:00,70.73,70.83,70.71,70.83,118902.0,65.4979,65.5905,65.4794,65.5905,118902.0
2020-07-31 13:50:00,70.83,70.88,70.74,70.75,184111.0,65.5905,65.6368,65.5071,65.5164,184111.0
2020-07-31 14:00:00,70.75,70.85,70.69,70.69,183432.0,65.5164,65.609,65.4608,65.4608,183432.0
2020-07-31 14:10:00,70.68,70.73,70.67,70.7,155727.0,65.4516,65.4979,65.4423,65.4701,155727.0
2020-07-31 14:20:00,70.7,70.8,70.69,70.8,90334.0,65.4701,65.5627,65.4608,65.5627,90334.0
2020-07-31 14:30:00,70.8,70.93,70.79,70.87,113074.0,65.5627,65.6831,65.5534,65.6275,113074.0
2020-07-31 14:40:00,70.87,71.01,70.83,70.95,155363.0,65.6275,65.7572,65.5905,65.7016,155363.0
2020-07-31 14:50:00,70.94,71.1,70.94,71.09,88061.0,65.6923,65.8405,65.6923,65.8312,88061.0
2020-07-31 15:00:00,71.1,71.16,71.03,71.13,233003.0,65.8405,65.8961,65.7757,65.8683,233003.0
2020-07-31 15:10:00,71.13,71.26,71.0,71.21,435854.0,65.8683,65.9887,65.7479,65.9424,435854.0
2020-07-31 15:20:00,71.22,71.47,71.22,71.46,581018.0,65.9516,66.1831,65.9516,66.1739,581018.0
2020-07-31 15:30:00,71.47,71.51,71.38,71.38,546958.0,66.1831,66.2202,66.0998,66.0998,546958.0
2020-07-31 15:40:00,71.38,71.56,71.35,71.53,460258.0,66.0998,66.2665,66.072,66.2387,460258.0
2020-07-31 15:50:00,71.54,71.76,71.46,71.74,1238626.0,66.248,66.4517,66.1739,66.4332,1238626.0
2020-08-03 09:30:00,71.82,72.0,71.43,71.47,538790.0,66.5072,66.6739,66.1461,66.1831,538790.0
2020-08-03 09:40:00,71.47,71.52,71.36,71.52,298260.0,66.1831,66.2294,66.0813,66.2294,298260.0
2020-08-03 09:50:00,71.52,71.65,71.49,71.63,184661.0,66.2294,66.3498,66.2017,66.3313,184661.0
2020-08-03 10:00:00,71.63,71.92,71.63,71.84,460336.0,66.3313,66.5999,66.3313,66.5258,460336.0
2020-08-03 10:10:00,71.85,72.01,71.84,71.92,143375.0,66.535,66.6832,66.5258,66.5999,143375.0
2020-08-03 10:20:00,71.92,71.94,71.77,71.81,173703.0,66.5999,66.6184,66.4609,66.498,173703.0
2020-08-03 10:30:00,71.82,71.89,71.81,71.86,142706.0,66.5072,66.5721,66.498,66.5443,142706.0
2020-08-03 10:40:00,71.86,71.97,71.78,71.79,192604.0,66.5443,66.6462,66.4702,66.4795,192604.0
2020-08-03 10:50:00,71.79,71.87,71.76,71.82,183208.0,66.4795,66.5536,66.4517,66.5072,183208.0
2020-08-03 11:00:00,71.83,71.89,71.79,71.84,169143.0,66.5165,66.5721,66.4795,66.5258,169143.0
2020-08-03 11:10:00,71.83,71.97,71.82,71.95,214582.0,66.5165,66.6462,66.5072,66.6276,214582.0
2020-08-03 11:20:00,71.96,72.05,71.92,71.97,195645.0,66.6369,66.7202,66.5999,66.6462,195645.0
2020-08-03 11:30:00,71.97,72.12,71.96,72.11,110027.0,66.6462,66.7851,66.6369,66.7758,110027.0
2020-08-03 11:40:00,72.12,72.22,72.1,72.17,160478.0,66.7851,66.8777,66.7665,66.8314,160478.0
2020-08-03 11:50:00,72.16,72.16,72.04,72.04,99321.0,66.8221,66.8221,66.711,66.711,99321.0
2020-08-03 12:00:00,72.04,72.12,72.0,72.1,83402.0,66.711,66.7851,66.6739,66.7665,83402.0
2020-08-03 12:10:00,72.11,72.19,72.1,72.16,170117.0,66.7758,66.8499,66.7665,66.8221,170117.0
2020-08-03 12:20:00,72.16,72.17,72.04,72.05,65541.0,66.8221,66.8314,66.711,66.7202,65541.0
2020-08-03 12:30:00,72.04,72.09,72.02,72.09,69628.0,66.711,66.7573,66.6925,66.7573,69628.0
2020-08-03 12:40:00,72.09,72.13,72.06,72.11,53670.0,66.7573,66.7943,66.7295,66.7758,53670.0
2020-08-03 12:50:00,72.1,72.15,72.06,72.08,68192.0,66.7665,66.8128,66.7295,66.748,68192.0
2020-08-03 13:00:00,72.08,72.1,72.01,72.05,364945.0,66.748,66.7665,66.6832,66.7202,364945.0
2020-08-03 13:10:00,72.05,72.09,72.0,72.06,250623.0,66.7202,66.7573,66.6739,66.7295,250623.0
2020-08-03 13:20:00,72.05,72.16,72.05,72.15,784545.0,66.7202,66.8221,66.7202,66.8128,784545.0
2020-08-03 13:30:00,72.16,72.23,72.14,72.23,282678.0,66.8221,66.8869,66.8036,66.8869,282678.0
2020-08-03 13:40:00,72.23,72.23,72.14,72.15,144262.0,66.8869,66.8869,66.8036,66.8128,144262.0
2020-08-03 13:50:00,72.16,72.23,72.14,72.21,116819.0,66.8221,66.8869,66.8036,66.8684,116819.0
2020-08-03 14:00:00,72.2,72.24,72.15,72.16,144004.0,66.8591,66.8962,66.8128,66.8221,144004.0
2020-08-03 14:10:00,72.16,72.21,72.15,72.17,117376.0,66.8221,66.8684,66.8128,66.8314,117376.0
2020-08-03 14:20:00,72.17,72.22,72.16,72.21,114198.0,66.8314,66.8777,66.8221,66.8684,114198.0
2020-08-03 14:30:00,72.2,72.27,72.16,72.26,120019.0,66.8591,66.924,66.8221,66.9147,120019.0
2020-08-03 14:40:00,72.26,72.28,72.21,72.23,145559.0,66.9147,66.9332,66.8684,66.8869,145559.0
2020-08-03 14:50:00,72.23,72.26,72.19,72.21,126516.0,66.8869,66.9147,66.8499,66.8684,126516.0
2020-08-03 15:00:00,72.2,72.22,72.12,72.17,240109.0,66.8591,66.8777,66.7851,66.8314,240109.0
2020-08-03 15:10:00,72.17,72.18,72.05,72.07,392300.0,66.8314,66.8406,66.7202,66.7388,392300.0
2020-08-03 15:20:00,72.08,72.11,72.04,72.08,343358.0,66.748,66.7758,66.711,66.748,343358.0
2020-08-03 15:30:00,72.08,72.13,71.94,72.03,750373.0,66.748,66.7943,66.6184,66.7017,750373.0
2020-08-03 15:40:00,72.03,72.1,71.98,72.01,685372.0,66.7017,66.7665,66.6554,66.6832,685372.0
2020-08-03 15:50:00,72.01,72.07,71.93,72.02,1551008.0,66.6832,66.7388,66.6091,66.6925,1551008.0
2020-08-04 09:30:00,71.77,72.21,71.75,72.04,459825.0,66.4609,66.8684,66.4424,66.711,459825.0
2020-08-04 09:40:00,72.04,72.15,71.95,72.05,283492.0,66.711,66.8128,66.6276,66.7202,283492.0
2020-08-04 09:50:00,72.05,72.18,72.05,72.08,132013.0,66.7202,66.8406,66.7202,66.748,132013.0
2020-08-04 10:00:00,72.08,72.21,72.04,72.21,130439.0,66.748,66.8684,66.711,66.8684,130439.0
2020-08-04 10:10:00,72.2,72.25,72.12,72.13,144099.0,66.8591,66.9054,66.7851,66.7943,144099.0
2020-08-04 10:20:00,72.13,72.13,71.89,71.9,143992.0,66.7943,66.7943,66.5721,66.5813,143992.0
2020-08-04 10:30:00,71.91,71.91,71.78,71.83,108818.0,66.5906,66.5906,66.4702,66.5165,108818.0
2020-08-04 10:40:00,71.83,71.91,71.8,71.91,130458.0,66.5165,66.5906,66.4887,66.5906,130458.0
2020-08-04 10:50:00,71.91,72.01,71.91,72.01,88658.0,66.5906,66.6832,66.5906,66.6832,88658.0
2020-08-04 11:00:00,72.02,72.07,71.99,72.02,133299.0,66.6925,66.7388,66.6647,66.6925,133299.0
2020-08-04 11:10:00,72.01,72.11,71.99,72.1,96618.0,66.6832,66.7758,66.6647,66.7665,96618.0
2020-08-04 11:20:00,72.09,72.21,72.08,72.16,92179.0,66.7573,66.8684,66.748,66.8221,92179.0
2020-08-04 11:30:00,72.17,72.17,72.09,72.12,88914.0,66.8314,66.8314,66.7573,66.7851,88914.0
2020-08-04 11:40:00,72.12,72.18,72.1,72.15,70929.0,66.7851,66.8406,66.7665,66.8128,70929.0
2020-08-04 11:50:00,72.15,72.19,72.09,72.09,168503.0,66.8128,66.8499,66.7573,66.7573,168503.0
2020-08-04 12:00:00,72.09,72.1,72.03,72.04,98996.0,66.7573,66.7665,66.7017,66.711,98996.0
2020-08-04 12:10:00,72.05,72.06,72.0,72.03,58360.0,66.7202,66.7295,66.6739,66.7017,58360.0
2020-08-04 12:20:00,72.04,72.06,72.01,72.02,58566.0,66.711,66.7295,66.6832,66.6925,58566.0
2020-08-04 12:30:00,72.02,72.09,72.02,72.06,67571.0,66.6925,66.7573,66.6925,66.7295,67571.0
2020-08-04 12:40:00,72.06,72.1,72.05,72.09,59360.0,66.7295,66.7665,66.7202,66.7573,59360.0
2020-08-04 12:50:00,72.09,72.09,72.03,72.06,71805.0,66.7573,66.7573,66.7017,66.7295,71805.0
2020-08-04 13:00:00,72.07,72.09,72.02,72.02,122949.0,66.7388,66.7573,66.6925,66.6925,122949.0
2020-08-04 13:10:00,72.02,72.14,72.02,72.13,83010.0,66.6925,66.8036,66.6925,66.7943,83010.0
2020-08-04 13:20:00,72.13,72.16,72.09,72.12,106834.0,66.7943,66.8221,66.7573,66.7851,106834.0
2020-08-04 13:30:00,72.12,72.12,72.06,72.07,101845.0,66.7851,66.7851,66.7295,66.7388,101845.0
2020-08-04 13:40:00,72.08,72.08,72.01,72.06,106998.0,66.748,66.748,66.6832,66.7295,106998.0
2020-08-04 13:50:00,72.06,72.09,72.03,72.06,76563.0,66.7295,66.7573,66.7017,66.7295,76563.0
2020-08-04 14:00:00,72.07,72.13,72.07,72.09,98749.0,66.7388,66.7943,66.7388,66.7573,98749.0
2020-08-04 14:10:00,72.09,72.13,72.06,72.11,83192.0,66.7573,66.7943,66.7295,66.7758,83192.0
2020-08-04 14:20:00,72.11,72.12,72.01,72.03,132554.0,66.7758,66.7851,66.6832,66.7017,132554.0
2020-08-04 14:30:00,72.03,72.03,71.91,71.92,113471.0,66.7017,66.7017,66.5906,66.5999,113471.0
2020-08-04 14:40:00,71.92,72.05,71.91,72.03,153783.0,66.5999,66.7202,66.5906,66.7017,153783.0
2020-08-04 14:50:00,72.03,72.15,72.02,72.14,220392.0,66.7017,66.8128,66.6925,66.8036,220392.0
2020-08-04 15:00:00,72.14,72.18,72.12,72.13,185635.0,66.8036,66.8406,66.7851,66.7943,185635.0
2020-08-04 15:10:00,72.14,72.21,72.13,72.15,168559.0,66.8036,66.8684,66.7943,66.8128,168559.0
2020-08-04 15:20:00,72.16,72.19,72.13,72.17,159562.0,66.8221,66.8499,66.7943,66.8314,159562.0
2020-08-04 15:30:00,72.17,72.18,72.11,72.14,179139.0,66.8314,66.8406,66.7758,66.8036,179139.0
2020-08-04 15:40:00,72.14,72.18,72.09,72.18,272061.0,66.8036,66.8406,66.7573,66.8406,272061.0
2020-08-04 15:50:00,72.18,72.22,72.11,72.21,572970.0,66.8406,66.8777,66.7758,66.8684,572970.0
2020-08-05 09:30:00,72.7,73.1,72.61,73.08,449824.0,67.3222,67.6926,67.2388,67.674,449824.0
2020-08-05 09:40:00,73.07,73.12,72.81,72.81,428895.0,67.6648,67.7111,67.424,67.424,428895.0
2020-08-05 09:50:00,72.82,72.86,72.76,72.81,135063.0,67.4333,67.4703,67.3777,67.424,135063.0
2020-08-05 10:00:00,72.81,72.95,72.79,72.95,261351.0,67.424,67.5537,67.4055,67.5537,261351.0
2020-08-05 10:10:00,72.95,72.98,72.86,72.96,139573.0,67.5537,67.5814,67.4703,67.5629,139573.0
2020-08-05 10:20:00,72.96,73.02,72.94,73.0,172705.0,67.5629,67.6185,67.5444,67.6,172705.0
2020-08-05 10:30:00,72.99,73.13,72.98,73.09,159545.0,67.5907,67.7203,67.5814,67.6833,159545.0
2020-08-05 10:40:00,73.09,73.22,73.08,73.19,138855.0,67.6833,67.8037,67.674,67.7759,138855.0
2020-08-05 10:50:00,73.18,73.19,73.07,73.09,157836.0,67.7666,67.7759,67.6648,67.6833,157836.0
2020-08-05 11:00:00,73.1,73.25,73.1,73.2,200493.0,67.6926,67.8315,67.6926,67.7852,200493.0
2020-08-05 11:10:00,73.2,73.23,73.17,73.21,137779.0,67.7852,67.8129,67.7574,67.7944,137779.0
2020-08-05 11:20:00,73.21,73.24,73.15,73.17,151046.0,67.7944,67.8222,67.7389,67.7574,151046.0
2020-08-05 11:30:00,73.18,73.28,73.16,73.28,99078.0,67.7666,67.8592,67.7481,67.8592,99078.0
2020-08-05 11:40:00,73.28,73.31,73.19,73.22,210927.0,67.8592,67.887,67.7759,67.8037,210927.0
2020-08-05 11:50:00,73.23,73.28,73.2,73.26,251692.0,67.8129,67.8592,67.7852,67.8407,251692.0
2020-08-05 12:00:00,73.24,73.32,73.24,73.28,108626.0,67.8222,67.8963,67.8222,67.8592,108626.0
2020-08-05 12:10:00,73.27,73.29,73.19,73.2,83327.0,67.85,67.8685,67.7759,67.7852,83327.0
2020-08-05 12:20:00,73.2,73.2,73.12,73.16,132890.0,67.7852,67.7852,67.7111,67.7481,132890.0
2020-08-05 12:30:00,73.15,73.25,73.14,73.25,207859.0,67.7389,67.8315,67.7296,67.8315,207859.0
2020-08-05 12:40:00,73.25,73.32,73.23,73.31,76808.0,67.8315,67.8963,67.8129,67.887,76808.0
2020-08-05 12:50:00,73.31,73.36,73.31,73.34,91260.0,67.887,67.9333,67.887,67.9148,91260.0
2020-08-05 13:00:00,73.35,73.36,73.27,73.3,137826.0,67.9241,67.9333,67.85,67.8778,137826.0
2020-08-05 13:10:00,73.3,73.35,73.25,73.32,64486.0,67.8778,67.9241,67.8315,67.8963,64486.0
2020-08-05 13:20:00,73.32,73.37,73.29,73.35,98947.0,67.8963,67.9426,67.8685,67.9241,98947.0
2020-08-05 13:30:00,73.35,73.35,73.29,73.32,94089.0,67.9241,67.9241,67.8685,67.8963,94089.0
2020-08-05 13:40:00,73.33,73.35,73.29,73.31,111778.0,67.9055,67.9241,67.8685,67.887,111778.0
2020-08-05 13:50:00,73.31,73.33,73.26,73.27,68891.0,67.887,67.9055,67.8407,67.85,68891.0
2020-08-05 14:00:00,73.27,73.35,73.27,73.32,99948.0,67.85,67.9241,67.85,67.8963,99948.0
2020-08-05 14:10:00,73.32,73.4,73.31,73.38,120481.0,67.8963,67.9704,67.887,67.9519,120481.0
2020-08-05 14:20:00,73.38,73.46,73.37,73.46,74847.0,67.9519,68.0259,67.9426,68.0259,74847.0
2020-08-05 14:30:00,73.46,73.49,73.43,73.46,64794.0,68.0259,68.0537,67.9982,68.0259,64794.0
2020-08-05 14:40:00,73.47,73.49,73.43,73.44,102602.0,68.0352,68.0537,67.9982,68.0074,102602.0
2020-08-05 14:50:00,73.44,73.48,73.41,73.46,209616.0,68.0074,68.0445,67.9796,68.0259,209616.0
2020-08-05 15:00:00,73.46,73.58,73.45,73.5,124292.0,68.0259,68.1371,68.0167,68.063,124292.0
2020-08-05 15:10:00,73.5,73.51,73.44,73.5,144626.0,68.063,68.0722,68.0074,68.063,144626.0
2020-08-05 15:20:00,73.49,73.56,73.48,73.51,421491.0,68.0537,68.1185,68.0445,68.0722,421491.0
2020-08-05 15:30:00,73.51,73.61,73.5,73.52,375315.0,68.0722,68.1648,68.063,68.0815,375315.0
2020-08-05 15:40:00,73.53,73.54,73.44,73.45,315551.0,68.0908,68.1,68.0074,68.0167,315551.0
2020-08-05 15:50:00,73.44,73.68,73.44,73.61,1074372.0,68.0074,68.2297,68.0074,68.1648,1074372.0
2020-08-06 09:30:00,73.5,73.75,73.4,73.57,259622.0,68.063,68.2945,67.9704,68.1278,259622.0
2020-08-06 09:40:00,73.57,73.62,73.48,73.59,285334.0,68.1278,68.1741,68.0445,68.1463,285334.0
2020-08-06 09:50:00,73.58,73.7,73.5,73.68,199649.0,68.1371,68.2482,68.063,68.2297,199649.0
2020-08-06 10:00:00,73.69,73.7,73.57,73.6,133499.0,68.2389,68.2482,68.1278,68.1556,133499.0
2020-08-06 10:10:00,73.59,73.69,73.57,73.66,163610.0,68.1463,68.2389,68.1278,68.2111,163610.0
2020-08-06 10:20:00,73.66,73.77,73.65,73.73,81263.0,68.2111,68.313,68.2019,68.276,81263.0
2020-08-06 10:30:00,73.73,73.85,73.59,73.6,318100.0,68.276,68.3871,68.1463,68.1556,318100.0
2020-08-06 10:40:00,73.6,73.6,73.5,73.55,118607.0,68.1556,68.1556,68.063,68.1093,118607.0
2020-08-06 10:50:00,73.55,73.65,73.46,73.6,99810.0,68.1093,68.2019,68.0259,68.1556,99810.0
2020-08-06 11:00:00,73.59,73.75,73.59,73.7,180304.0,68.1463,68.2945,68.1463,68.2482,180304.0
2020-08-06 11:10:00,73.7,73.76,73.63,73.65,71686.0,68.2482,68.3037,68.1834,68.2019,71686.0
2020-08-06 11:20:00,73.66,73.73,73.61,73.66,104019.0,68.2111,68.276,68.1648,68.2111,104019.0
2020-08-06 11:30:00,73.65,73.67,73.56,73.56,73369.0,68.2019,68.2204,68.1185,68.1185,73369.0
2020-08-06 11:40:00,73.55,73.6,73.48,73.59,101362.0,68.1093,68.1556,68.0445,68.1463,101362.0
2020-08-06 11:50:00,73.59,73.65,73.56,73.61,75796.0,68.1463,68.2019,68.1185,68.1648,75796.0
2020-08-06 12:00:00,73.62,73.69,73.62,73.64,112799.0,68.1741,68.2389,68.1741,68.1926,112799.0
2020-08-06 12:10:00,73.64,73.69,73.61,73.61,115046.0,68.1926,68.2389,68.1648,68.1648,115046.0
2020-08-06 12:20:00,73.61,73.64,73.56,73.63,91739.0,68.1648,68.1926,68.1185,68.1834,91739.0
2020-08-06 12:30:00,73.63,73.65,73.59,73.64,34843.0,68.1834,68.2019,68.1463,68.1926,34843.0
2020-08-06 12:40:00,73.63,73.69,73.6,73.61,58162.0,68.1834,68.2389,68.1556,68.1648,58162.0
2020-08-06 12:50:00,73.6,73.62,73.55,73.61,88559.0,68.1556,68.1741,68.1093,68.1648,88559.0
2020-08-06 13:00:00,73.62,73.65,73.6,73.62,61771.0,68.1741,68.2019,68.1556,68.1741,61771.0
2020-08-06 13:10:00,73.62,73.64,73.56,73.56,55664.0,68.1741,68.1926,68.1185,68.1185,55664.0
2020-08-06 13:20:00,73.57,73.61,73.55,73.59,50522.0,68.1278,68.1648,68.1093,68.1463,50522.0
2020-08-06 13:30:00,73.58,73.58,73.54,73.56,42559.0,68.1371,68.1371,68.1,68.1185,42559.0
2020-08-06 13:40:00,73.56,73.61,73.55,73.61,65871.0,68.1185,68.1648,68.1093,68.1648,65871.0
2020-08-06 13:50:00,73.6,73.6,73.52,73.56,105194.0,68.1556,68.1556,68.0815,68.1185,105194.0
2020-08-06 14:00:00,73.56,73.71,73.55,73.65,177233.0,68.1185,68.2574,68.1093,68.2019,177233.0
2020-08-06 14:10:00,73.65,73.73,73.63,73.69,88824.0,68.2019,68.276,68.1834,68.2389,88824.0
2020-08-06 14:20:00,73.7,73.76,73.69,73.72,70509.0,68.2482,68.3037,68.2389,68.2667,70509.0
2020-08-06 14:30:00,73.71,73.81,73.71,73.81,85702.0,68.2574,68.35,68.2574,68.35,85702.0
2020-08-06 14:40:00,73.8,73.86,73.79,73.84,68182.0,68.3408,68.3963,68.3315,68.3778,68182.0
2020-08-06 14:50:00,73.85,73.87,73.78,73.8,121392.0,68.3871,68.4056,68.3223,68.3408,121392.0
2020-08-06 15:00:00,73.8,73.84,73.77,73.8,171583.0,68.3408,68.3778,68.313,68.3408,171583.0
2020-08-06 15:10:00,73.8,73.88,73.76,73.87,116330.0,68.3408,68.4149,68.3037,68.4056,116330.0
2020-08-06 15:20:00,73.87,73.88,73.75,73.81,144158.0,68.4056,68.4149,68.2945,68.35,144158.0
2020-08-06 15:30:00,73.82,73.87,73.77,73.84,171835.0,68.3593,68.4056,68.313,68.3778,171835.0
2020-08-06 15:40:00,73.84,73.86,73.78,73.78,302177.0,68.3778,68.3963,68.3223,68.3223,302177.0
2020-08-06 15:50:00,73.78,73.88,73.77,73.87,572969.0,68.3223,68.4149,68.313,68.4056,572969.0
2020-08-07 09:30:00,73.82,74.03,73.71,73.94,377173.0,68.3593,68.5538,68.2574,68.4704,377173.0
2020-08-07 09:40:00,73.95,74.06,73.82,74.05,312931.0,68.4797,68.5815,68.3593,68.5723,312931.0
2020-08-07 09:50:00,74.06,74.1,74.02,74.03,90742.0,68.5815,68.6186,68.5445,68.5538,90742.0
2020-08-07 10:00:00,74.03,74.14,73.99,74.02,194021.0,68.5538,68.6556,68.5167,68.5445,194021.0
2020-08-07 10:10:00,74.02,74.08,73.92,73.93,137343.0,68.5445,68.6001,68.4519,68.4612,137343.0
2020-08-07 10:20:00,73.93,73.99,73.85,73.98,192737.0,68.4612,68.5167,68.3871,68.5075,192737.0
2020-08-07 10:30:00,73.98,74.15,73.98,74.13,285903.0,68.5075,68.6649,68.5075,68.6464,285903.0
2020-08-07 10:40:00,74.13,74.17,74.11,74.14,168890.0,68.6464,68.6834,68.6279,68.6556,168890.0
2020-08-07 10:50:00,74.13,74.16,74.03,74.05,234526.0,68.6464,68.6742,68.5538,68.5723,234526.0
2020-08-07 11:00:00,74.06,74.26,74.05,74.26,163657.0,68.5815,68.7668,68.5723,68.7668,163657.0
2020-08-07 11:10:00,74.25,74.27,74.11,74.14,240761.0,68.7575,68.776,68.6279,68.6556,240761.0
2020-08-07 11:20:00,74.14,74.24,74.13,74.23,109265.0,68.6556,68.7482,68.6464,68.739,109265.0
2020-08-07 11:30:00,74.21,74.33,74.19,74.32,273799.0,68.7205,68.8316,68.7019,68.8223,273799.0
2020-08-07 11:40:00,74.33,74.36,74.29,74.3,138942.0,68.8316,68.8594,68.7945,68.8038,138942.0
2020-08-07 11:50:00,74.31,74.36,74.29,74.32,90756.0,68.8131,68.8594,68.7945,68.8223,90756.0
2020-08-07 12:00:00,74.31,74.38,74.27,74.34,143917.0,68.8131,68.8779,68.776,68.8408,143917.0
2020-08-07 12:10:00,74.34,74.43,74.34,74.37,101686.0,68.8408,68.9242,68.8408,68.8686,101686.0
2020-08-07 12:20:00,74.37,74.56,74.36,74.54,118007.0,68.8686,69.0446,68.8594,69.026,118007.0
2020-08-07 12:30:00,74.55,74.6,74.53,74.59,96613.0,69.0353,69.0816,69.0168,69.0723,96613.0
2020-08-07 12:40:00,74.6,74.69,74.58,74.63,258367.0,69.0816,69.1649,69.0631,69.1094,258367.0
2020-08-07 12:50:00,74.63,74.7,74.63,74.69,131184.0,69.1094,69.1742,69.1094,69.1649,131184.0
2020-08-07 13:00:00,74.69,74.76,74.66,74.69,386913.0,69.1649,69.2298,69.1372,69.1649,386913.0
2020-08-07 13:10:00,74.69,74.86,74.65,74.84,767471.0,69.1649,69.3224,69.1279,69.3038,767471.0
2020-08-07 13:20:00,74.84,74.89,74.8,74.88,346504.0,69.3038,69.3502,69.2668,69.3409,346504.0
2020-08-07 13:30:00,74.88,74.95,74.87,74.92,294801.0,69.3409,69.4057,69.3316,69.3779,294801.0
2020-08-07 13:40:00,74.92,74.98,74.89,74.9,306848.0,69.3779,69.4335,69.3502,69.3594,306848.0
2020-08-07 13:50:00,74.9,74.91,74.78,74.79,315943.0,69.3594,69.3687,69.2483,69.2575,315943.0
2020-08-07 14:00:00,74.79,74.86,74.66,74.73,610503.0,69.2575,69.3224,69.1372,69.202,610503.0
2020-08-07 14:10:00,74.73,74.83,74.68,74.69,193153.0,69.202,69.2946,69.1557,69.1649,193153.0
2020-08-07 14:20:00,74.7,74.73,74.66,74.68,326841.0,69.1742,69.202,69.1372,69.1557,326841.0
2020-08-07 14:30:00,74.68,74.82,74.65,74.81,416099.0,69.1557,69.2853,69.1279,69.2761,416099.0
2020-08-07 14:40:00,74.8,74.93,74.76,74.88,674586.0,69.2668,69.3872,69.2298,69.3409,674586.0
2020-08-07 14:50:00,74.88,74.91,74.83,74.89,185478.0,69.3409,69.3687,69.2946,69.3502,185478.0
2020-08-07 15:00:00,74.89,74.93,74.83,74.92,319016.0,69.3502,69.3872,69.2946,69.3779,319016.0
2020-08-07 15:10:00,74.91,74.93,74.74,74.9,540654.0,69.3687,69.3872,69.2112,69.3594,540654.0
2020-08-07 15:20:00,74.9,74.98,74.88,74.9,362087.0,69.3594,69.4335,69.3409,69.3594,362087.0
2020-08-07 15:30:00,74.91,74.97,74.84,74.97,445524.0,69.3687,69.4242,69.3038,69.4242,445524.0
2020-08-07 15:40:00,74.96,75.14,74.95,75.13,734762.0,69.415,69.5817,69.4057,69.5724,734762.0
2020-08-07 15:50:00,75.12,75.16,75.05,75.14,1147412.0,69.5631,69.6002,69.4983,69.5817,1147412.0
2020-08-10 09:30:00,75.4,75.83,75.36,75.56,494200.0,69.8224,70.2206,69.7854,69.9706,494200.0
2020-08-10 09:40:00,75.56,75.95,75.56,75.93,255763.0,69.9706,70.3317,69.9706,70.3132,255763.0
2020-08-10 09:50:00,75.92,76.09,75.88,76.05,231940.0,70.304,70.4614,70.2669,70.4243,231940.0
2020-08-10 10:00:00,76.06,76.08,75.9,76.06,269235.0,70.4336,70.4521,70.2854,70.4336,269235.0
2020-08-10 10:10:00,76.05,76.26,76.04,76.25,194241.0,70.4243,70.6188,70.4151,70.6095,194241.0
2020-08-10 10:20:00,76.25,76.45,76.22,76.45,205745.0,70.6095,70.7948,70.5818,70.7948,205745.0
2020-08-10 10:30:00,76.45,76.61,76.41,76.61,224215.0,70.7948,70.9429,70.7577,70.9429,224215.0
2020-08-10 10:40:00,76.61,76.7,76.54,76.57,266236.0,70.9429,71.0263,70.8781,70.9059,266236.0
2020-08-10 10:50:00,76.57,76.6,76.37,76.37,368855.0,70.9059,70.9337,70.7207,70.7207,368855.0
2020-08-10 11:00:00,76.37,76.5,76.36,76.41,205087.0,70.7207,70.8411,70.7114,70.7577,205087.0
2020-08-10 11:10:00,76.4,76.55,76.4,76.55,175187.0,70.7485,70.8874,70.7485,70.8874,175187.0
2020-08-10 11:20:00,76.55,76.56,76.45,76.51,200400.0,70.8874,70.8966,70.7948,70.8503,200400.0
2020-08-10 11:30:00,76.52,76.62,76.5,76.59,204422.0,70.8596,70.9522,70.8411,70.9244,204422.0
2020-08-10 11:40:00,76.58,76.72,76.58,76.66,172495.0,70.9151,71.0448,70.9151,70.9892,172495.0
2020-08-10 11:50:00,76.67,76.71,76.64,76.7,159849.0,70.9985,71.0355,70.9707,71.0263,159849.0
2020-08-10 12:00:00,76.7,76.7,76.61,76.61,242177.0,71.0263,71.0263,70.9429,70.9429,242177.0
2020-08-10 12:10:00,76.61,76.69,76.61,76.65,123736.0,70.9429,71.017,70.9429,70.98,123736.0
2020-08-10 12:20:00,76.66,76.72,76.63,76.64,289173.0,70.9892,71.0448,70.9614,70.9707,289173.0
2020-08-10 12:30:00,76.64,76.72,76.63,76.68,204691.0,70.9707,71.0448,70.9614,71.0077,204691.0
2020-08-10 12:40:00,76.67,76.74,76.62,76.62,183245.0,70.9985,71.0633,70.9522,70.9522,183245.0
2020-08-10 12:50:00,76.62,76.64,76.55,76.62,126845.0,70.9522,70.9707,70.8874,70.9522,126845.0
2020-08-10 13:00:00,76.62,76.68,76.6,76.65,362394.0,70.9522,71.0077,70.9337,70.98,362394.0
2020-08-10 13:10:00,76.64,76.66,76.56,76.62,413415.0,70.9707,70.9892,70.8966,70.9522,413415.0
2020-08-10 13:20:00,76.61,76.66,76.58,76.64,126294.0,70.9429,70.9892,70.9151,70.9707,126294.0
2020-08-10 13:30:00,76.64,76.73,76.63,76.71,463320.0,70.9707,71.054,70.9614,71.0355,463320.0
2020-08-10 13:40:00,76.72,76.76,76.68,76.76,242406.0,71.0448,71.0818,71.0077,71.0818,242406.0
2020-08-10 13:50:00,76.76,76.83,76.74,76.83,232477.0,71.0818,71.1466,71.0633,71.1466,232477.0
2020-08-10 14:00:00,76.83,76.88,76.82,76.87,729247.0,71.1466,71.1929,71.1374,71.1837,729247.0
2020-08-10 14:10:00,76.88,76.97,76.87,76.94,444975.0,71.1929,71.2763,71.1837,71.2485,444975.0
2020-08-10 14:20:00,76.93,76.98,76.88,76.96,190191.0,71.2392,71.2855,71.1929,71.267,190191.0
2020-08-10 14:30:00,76.95,76.98,76.93,76.95,126654.0,71.2578,71.2855,71.2392,71.2578,126654.0
2020-08-10 14:40:00,76.95,77.0,76.9,76.99,128586.0,71.2578,71.3041,71.2115,71.2948,128586.0
2020-08-10 14:50:00,77.0,77.02,76.96,76.99,189719.0,71.3041,71.3226,71.267,71.2948,189719.0
2020-08-10 15:00:00,76.99,77.05,76.98,77.04,216134.0,71.2948,71.3504,71.2855,71.3411,216134.0
2020-08-10 15:10:00,77.04,77.05,76.91,76.96,204976.0,71.3411,71.3504,71.2207,71.267,204976.0
2020-08-10 15:20:00,76.97,77.03,76.94,77.01,365783.0,71.2763,71.3318,71.2485,71.3133,365783.0
2020-08-10 15:30:00,77.01,77.03,76.92,76.94,297446.0,71.3133,71.3318,71.23,71.2485,297446.0
2020-08-10 15:40:00,76.94,76.96,76.86,76.87,560980.0,71.2485,71.267,71.1744,71.1837,560980.0
2020-08-10 15:50:00,76.86,77.02,76.85,76.96,3187136.0,71.1744,71.3226,71.1652,71.267,3187136.0
2020-08-11 09:30:00,78.06,78.55,77.97,78.38,1790161.0,72.2857,72.7394,72.2023,72.582,1790161.0
2020-08-11 09:40:00,78.37,78.67,78.35,78.42,640472.0,72.5727,72.8505,72.5542,72.619,640472.0
2020-08-11 09:50:00,78.42,78.45,78.26,78.36,597415.0,72.619,72.6468,72.4709,72.5635,597415.0
2020-08-11 10:00:00,78.37,78.5,78.21,78.26,416959.0,72.5727,72.6931,72.4246,72.4709,416959.0
2020-08-11 10:10:00,78.27,78.37,78.16,78.35,469121.0,72.4801,72.5727,72.3783,72.5542,469121.0
2020-08-11 10:20:00,78.36,78.36,78.17,78.31,291531.0,72.5635,72.5635,72.3875,72.5172,291531.0
2020-08-11 10:30:00,78.31,78.41,78.28,78.35,466718.0,72.5172,72.6098,72.4894,72.5542,466718.0
2020-08-11 10:40:00,78.36,78.44,78.26,78.28,309513.0,72.5635,72.6375,72.4709,72.4894,309513.0
2020-08-11 10:50:00,78.28,78.42,78.25,78.34,205199.0,72.4894,72.619,72.4616,72.5449,205199.0
2020-08-11 11:00:00,78.35,78.37,78.23,78.34,236847.0,72.5542,72.5727,72.4431,72.5449,236847.0
2020-08-11 11:10:00,78.34,78.44,78.24,78.43,204279.0,72.5449,72.6375,72.4523,72.6283,204279.0
2020-08-11 11:20:00,78.44,78.47,78.22,78.24,298170.0,72.6375,72.6653,72.4338,72.4523,298170.0
2020-08-11 11:30:00,78.24,78.29,78.17,78.2,221199.0,72.4523,72.4986,72.3875,72.4153,221199.0
2020-08-11 11:40:00,78.2,78.26,78.17,78.19,239458.0,72.4153,72.4709,72.3875,72.406,239458.0
2020-08-11 11:50:00,78.2,78.21,78.15,78.2,245297.0,72.4153,72.4246,72.369,72.4153,245297.0
2020-08-11 12:00:00,78.2,78.21,78.09,78.15,443024.0,72.4153,72.4246,72.3134,72.369,443024.0
2020-08-11 12:10:00,78.14,78.21,78.12,78.14,283739.0,72.3597,72.4246,72.3412,72.3597,283739.0
2020-08-11 12:20:00,78.14,78.23,78.14,78.23,339678.0,72.3597,72.4431,72.3597,72.4431,339678.0
2020-08-11 12:30:00,78.23,78.26,78.11,78.13,209995.0,72.4431,72.4709,72.332,72.3505,209995.0
2020-08-11 12:40:00,78.13,78.16,78.04,78.09,272152.0,72.3505,72.3783,72.2671,72.3134,272152.0
2020-08-11 12:50:00,78.09,78.1,77.98,78.07,274632.0,72.3134,72.3227,72.2116,72.2949,274632.0
2020-08-11 13:00:00,78.08,78.14,78.03,78.14,135711.0,72.3042,72.3597,72.2579,72.3597,135711.0
2020-08-11 13:10:00,78.13,78.25,78.12,78.25,265183.0,72.3505,72.4616,72.3412,72.4616,265183.0
2020-08-11 13:20:00,78.25,78.36,78.23,78.31,358327.0,72.4616,72.5635,72.4431,72.5172,358327.0
2020-08-11 13:30:00,78.32,78.39,78.31,78.37,302672.0,72.5264,72.5912,72.5172,72.5727,302672.0
2020-08-11 13:40:00,78.36,78.44,78.36,78.4,223091.0,72.5635,72.6375,72.5635,72.6005,223091.0
2020-08-11 13:50:00,78.4,78.45,78.39,78.42,265212.0,72.6005,72.6468,72.5912,72.619,265212.0
2020-08-11 14:00:00,78.42,78.48,78.41,78.44,244956.0,72.619,72.6746,72.6098,72.6375,244956.0
2020-08-11 14:10:00,78.44,78.47,78.38,78.42,272647.0,72.6375,72.6653,72.582,72.619,272647.0
2020-08-11 14:20:00,78.42,78.44,78.25,78.26,323934.0,72.619,72.6375,72.4616,72.4709,323934.0
2020-08-11 14:30:00,78.27,78.29,78.1,78.14,230468.0,72.4801,72.4986,72.3227,72.3597,230468.0
2020-08-11 14:40:00,78.15,78.22,78.06,78.07,336725.0,72.369,72.4338,72.2857,72.2949,336725.0
2020-08-11 14:50:00,78.06,78.16,78.04,78.12,232122.0,72.2857,72.3783,72.2671,72.3412,232122.0
2020-08-11 15:00:00,78.12,78.14,78.0,78.01,233778.0,72.3412,72.3597,72.2301,72.2394,233778.0
2020-08-11 15:10:00,78.0,78.11,77.39,77.46,874925.0,72.2301,72.332,71.6652,71.73,874925.0
2020-08-11 15:20:00,77.47,77.75,77.43,77.73,375058.0,71.7393,71.9986,71.7023,71.9801,375058.0
2020-08-11 15:30:00,77.73,77.78,77.47,77.58,519572.0,71.9801,72.0264,71.7393,71.8412,519572.0
2020-08-11 15:40:00,77.58,77.64,77.37,77.4,604722.0,71.8412,71.8967,71.6467,71.6745,604722.0
2020-08-11 15:50:00,77.4,77.45,77.23,77.38,1153680.0,71.6745,71.7208,71.5171,71.656,1153680.0
2020-08-12 09:30:00,78.12,78.21,77.71,77.81,573523.0,72.3412,72.4246,71.9615,72.0541,573523.0
2020-08-12 09:40:00,77.8,77.89,77.62,77.65,304114.0,72.0449,72.1282,71.8782,71.906,304114.0
2020-08-12 09:50:00,77.66,77.74,77.41,77.6,307319.0,71.9152,71.9893,71.6837,71.8597,307319.0
2020-08-12 10:00:00,77.6,77.79,77.54,77.71,286891.0,71.8597,72.0356,71.8041,71.9615,286891.0
2020-08-12 10:10:00,77.71,77.92,77.65,77.9,145966.0,71.9615,72.156,71.906,72.1375,145966.0
2020-08-12 10:20:00,77.89,78.06,77.86,78.02,279784.0,72.1282,72.2857,72.1005,72.2486,279784.0
2020-08-12 10:30:00,78.03,78.13,78.0,78.05,258610.0,72.2579,72.3505,72.2301,72.2764,258610.0
2020-08-12 10:40:00,78.05,78.14,77.99,78.01,377015.0,72.2764,72.3597,72.2208,72.2394,377015.0
2020-08-12 10:50:00,78.02,78.13,77.99,78.05,273592.0,72.2486,72.3505,72.2208,72.2764,273592.0
2020-08-12 11:00:00,78.03,78.17,78.01,78.04,174992.0,72.2579,72.3875,72.2394,72.2671,174992.0
2020-08-12 11:10:00,78.05,78.07,77.88,77.94,126106.0,72.2764,72.2949,72.119,72.1745,126106.0
2020-08-12 11:20:00,77.93,77.97,77.89,77.93,135871.0,72.1653,72.2023,72.1282,72.1653,135871.0
2020-08-12 11:30:00,77.93,78.02,77.85,77.86,261649.0,72.1653,72.2486,72.0912,72.1005,261649.0
2020-08-12 11:40:00,77.86,77.87,77.71,77.72,273690.0,72.1005,72.1097,71.9615,71.9708,273690.0
2020-08-12 11:50:00,77.72,77.81,77.67,77.76,244855.0,71.9708,72.0541,71.9245,72.0078,244855.0
2020-08-12 12:00:00,77.76,77.8,77.72,77.73,180108.0,72.0078,72.0449,71.9708,71.9801,180108.0
2020-08-12 12:10:00,77.73,77.83,77.69,77.82,134437.0,71.9801,72.0727,71.943,72.0634,134437.0
2020-08-12 12:20:00,77.82,77.89,77.77,77.84,144597.0,72.0634,72.1282,72.0171,72.0819,144597.0
2020-08-12 12:30:00,77.84,77.9,77.83,77.88,117430.0,72.0819,72.1375,72.0727,72.119,117430.0
2020-08-12 12:40:00,77.88,77.89,77.77,77.77,136642.0,72.119,72.1282,72.0171,72.0171,136642.0
2020-08-12 12:50:00,77.77,77.79,77.61,77.63,2447077.0,72.0171,72.0356,71.8689,71.8875,2447077.0
2020-08-12 13:00:00,77.62,77.66,77.47,77.49,266893.0,71.8782,71.9152,71.7393,71.7578,266893.0
2020-08-12 13:10:00,77.49,77.51,77.34,77.39,532325.0,71.7578,71.7763,71.6189,71.6652,532325.0
2020-08-12 13:20:00,77.39,77.41,77.34,77.41,109281.0,71.6652,71.6837,71.6189,71.6837,109281.0
2020-08-12 13:30:00,77.41,77.54,77.4,77.51,144496.0,71.6837,71.8041,71.6745,71.7763,144496.0
2020-08-12 13:40:00,77.52,77.53,77.42,77.48,209477.0,71.7856,71.7949,71.693,71.7486,209477.0
2020-08-12 13:50:00,77.47,77.59,77.47,77.56,117224.0,71.7393,71.8504,71.7393,71.8226,117224.0
2020-08-12 14:00:00,77.56,77.6,77.51,77.53,168781.0,71.8226,71.8597,71.7763,71.7949,168781.0
2020-08-12 14:10:00,77.53,77.59,77.51,77.59,187229.0,71.7949,71.8504,71.7763,71.8504,187229.0
2020-08-12 14:20:00,77.59,77.6,77.54,77.57,186241.0,71.8504,71.8597,71.8041,71.8319,186241.0
2020-08-12 14:30:00,77.57,77.67,77.55,77.61,106301.0,71.8319,71.9245,71.8134,71.8689,106301.0
2020-08-12 14:40:00,77.61,77.74,77.61,77.74,110650.0,71.8689,71.9893,71.8689,71.9893,110650.0
2020-08-12 14:50:00,77.74,77.8,77.7,77.75,117671.0,71.9893,72.0449,71.9523,71.9986,117671.0
2020-08-12 15:00:00,77.75,77.78,77.71,77.77,170452.0,71.9986,72.0264,71.9615,72.0171,170452.0
2020-08-12 15:10:00,77.77,77.87,77.77,77.81,275145.0,72.0171,72.1097,72.0171,72.0541,275145.0
2020-08-12 15:20:00,77.81,77.94,77.8,77.91,120875.0,72.0541,72.1745,72.0449,72.1468,120875.0
2020-08-12 15:30:00,77.91,77.91,77.69,77.74,349474.0,72.1468,72.1468,71.943,71.9893,349474.0
2020-08-12 15:40:00,77.74,77.79,77.68,77.7,233366.0,71.9893,72.0356,71.9338,71.9523,233366.0
2020-08-12 15:50:00,77.7,77.74,77.62,77.64,1150173.0,71.9523,71.9893,71.8782,71.8967,1150173.0
2020-08-13 09:30:00,77.22,77.26,76.98,77.12,543858.0,71.5078,71.5448,71.2855,71.4152,543858.0
2020-08-13 09:40:00,77.11,77.43,77.06,77.4,335058.0,71.4059,71.7023,71.3596,71.6745,335058.0
2020-08-13 09:50:00,77.4,77.66,77.4,77.59,238847.0,71.6745,71.9152,71.6745,71.8504,238847.0
2020-08-13 10:00:00,77.59,77.75,77.57,77.64,207098.0,71.8504,71.9986,71.8319,71.8967,207098.0
2020-08-13 10:10:00,77.64,77.68,77.51,77.53,255279.0,71.8967,71.9338,71.7763,71.7949,255279.0
2020-08-13 10:20:00,77.53,77.54,77.29,77.31,329960.0,71.7949,71.8041,71.5726,71.5911,329960.0
2020-08-13 10:30:00,77.3,77.4,77.22,77.23,258356.0,71.5819,71.6745,71.5078,71.5171,258356.0
2020-08-13 10:40:00,77.22,77.31,77.2,77.27,246003.0,71.5078,71.5911,71.4893,71.5541,246003.0
2020-08-13 10:50:00,77.26,77.42,77.24,77.37,169411.0,71.5448,71.693,71.5263,71.6467,169411.0
2020-08-13 11:00:00,77.37,77.37,77.25,77.3,168652.0,71.6467,71.6467,71.5356,71.5819,168652.0
2020-08-13 11:10:00,77.29,77.42,77.26,77.37,707498.0,71.5726,71.693,71.5448,71.6467,707498.0
2020-08-13 11:20:00,77.37,77.38,77.3,77.37,234610.0,71.6467,71.656,71.5819,71.6467,234610.0
2020-08-13 11:30:00,77.37,77.38,77.29,77.33,131393.0,71.6467,71.656,71.5726,71.6097,131393.0
2020-08-13 11:40:00,77.34,77.46,77.33,77.4,144875.0,71.6189,71.73,71.6097,71.6745,144875.0
2020-08-13 11:50:00,77.4,77.49,77.39,77.4,125710.0,71.6745,71.7578,71.6652,71.6745,125710.0
2020-08-13 12:00:00,77.4,77.46,77.38,77.45,125281.0,71.6745,71.73,71.656,71.7208,125281.0
2020-08-13 12:10:00,77.45,77.45,77.38,77.4,90812.0,71.7208,71.7208,71.656,71.6745,90812.0
2020-08-13 12:20:00,77.39,77.41,77.35,77.38,91756.0,71.6652,71.6837,71.6282,71.656,91756.0
2020-08-13 12:30:00,77.38,77.41,77.35,77.39,80831.0,71.656,71.6837,71.6282,71.6652,80831.0
2020-08-13 12:40:00,77.39,77.44,77.37,77.42,80730.0,71.6652,71.7115,71.6467,71.693,80730.0
2020-08-13 12:50:00,77.42,77.43,77.38,77.39,89687.0,71.693,71.7023,71.656,71.6652,89687.0
2020-08-13 13:00:00,77.39,77.46,77.38,77.41,104682.0,71.6652,71.73,71.656,71.6837,104682.0
2020-08-13 13:10:00,77.41,77.43,77.34,77.38,293460.0,71.6837,71.7023,71.6189,71.656,293460.0
2020-08-13 13:20:00,77.39,77.41,77.32,77.33,213598.0,71.6652,71.6837,71.6004,71.6097,213598.0
2020-08-13 13:30:00,77.33,77.34,77.19,77.24,189449.0,71.6097,71.6189,71.48,71.5263,189449.0
2020-08-13 13:40:00,77.24,77.35,77.22,77.34,99020.0,71.5263,71.6282,71.5078,71.6189,99020.0
2020-08-13 13:50:00,77.34,77.37,77.3,77.33,162023.0,71.6189,71.6467,71.5819,71.6097,162023.0
2020-08-13 14:00:00,77.34,77.39,77.3,77.35,132280.0,71.6189,71.6652,71.5819,71.6282,132280.0
2020-08-13 14:10:00,77.34,77.35,77.2,77.2,129202.0,71.6189,71.6282,71.4893,71.4893,129202.0
2020-08-13 14:20:00,77.2,77.22,77.09,77.17,188669.0,71.4893,71.5078,71.3874,71.4615,188669.0
2020-08-13 14:30:00,77.17,77.21,77.04,77.08,201407.0,71.4615,71.4985,71.3411,71.3782,201407.0
2020-08-13 14:40:00,77.08,77.19,77.04,77.11,218549.0,71.3782,71.48,71.3411,71.4059,218549.0
2020-08-13 14:50:00,77.11,77.11,76.93,77.03,311327.0,71.4059,71.4059,71.2392,71.3318,311327.0
2020-08-13 15:00:00,77.03,77.15,76.99,77.11,224271.0,71.3318,71.443,71.2948,71.4059,224271.0
2020-08-13 15:10:00,77.1,77.24,77.07,77.21,222794.0,71.3967,71.5263,71.3689,71.4985,222794.0
2020-08-13 15:20:00,77.22,77.3,77.22,77.28,168494.0,71.5078,71.5819,71.5078,71.5634,168494.0
2020-08-13 15:30:00,77.29,77.3,77.23,77.24,237003.0,71.5726,71.5819,71.5171,71.5263,237003.0
2020-08-13 15:40:00,77.25,77.3,77.13,77.16,483962.0,71.5356,71.5819,71.4245,71.4522,483962.0
2020-08-13 15:50:00,77.15,77.25,77.13,77.21,1631260.0,71.443,71.5356,71.4245,71.4985,1631260.0
2020-08-14 09:30:00,76.84,77.07,76.72,76.94,275621.0,71.1559,71.3689,71.0448,71.2485,275621.0
2020-08-14 09:40:00,76.95,77.12,76.89,77.12,298347.0,71.2578,71.4152,71.2022,71.4152,298347.0
2020-08-14 09:50:00,77.12,77.22,77.06,77.21,133335.0,71.4152,71.5078,71.3596,71.4985,133335.0
2020-08-14 10:00:00,77.22,77.43,77.2,77.42,152054.0,71.5078,71.7023,71.4893,71.693,152054.0
2020-08-14 10:10:00,77.43,77.53,77.25,77.43,187964.0,71.7023,71.7949,71.5356,71.7023,187964.0
2020-08-14 10:20:00,77.44,77.6,77.38,77.58,228650.0,71.7115,71.8597,71.656,71.8412,228650.0
2020-08-14 10:30:00,77.58,77.74,77.58,77.67,167416.0,71.8412,71.9893,71.8412,71.9245,167416.0
2020-08-14 10:40:00,77.67,77.69,77.56,77.62,101669.0,71.9245,71.943,71.8226,71.8782,101669.0
2020-08-14 10:50:00,77.62,77.67,77.57,77.57,92208.0,71.8782,71.9245,71.8319,71.8319,92208.0
2020-08-14 11:00:00,77.56,77.64,77.51,77.58,119894.0,71.8226,71.8967,71.7763,71.8412,119894.0
2020-08-14 11:10:00,77.58,77.74,77.56,77.73,109661.0,71.8412,71.9893,71.8226,71.9801,109661.0
2020-08-14 11:20:00,77.73,77.77,77.72,77.75,70733.0,71.9801,72.0171,71.9708,71.9986,70733.0
2020-08-14 11:30:00,77.75,77.8,77.73,77.78,176213.0,71.9986,72.0449,71.9801,72.0264,176213.0
2020-08-14 11:40:00,77.78,77.85,77.77,77.82,121577.0,72.0264,72.0912,72.0171,72.0634,121577.0
2020-08-14 11:50:00,77.83,77.9,77.76,77.9,270387.0,72.0727,72.1375,72.0078,72.1375,270387.0
2020-08-14 12:00:00,77.9,77.91,77.83,77.9,165610.0,72.1375,72.1468,72.0727,72.1375,165610.0
2020-08-14 12:10:00,77.89,77.92,77.84,77.87,148095.0,72.1282,72.156,72.0819,72.1097,148095.0
2020-08-14 12:20:00,77.86,77.89,77.75,77.76,87908.0,72.1005,72.1282,71.9986,72.0078,87908.0
2020-08-14 12:30:00,77.76,77.79,77.71,77.73,68303.0,72.0078,72.0356,71.9615,71.9801,68303.0
2020-08-14 12:40:00,77.73,77.74,77.6,77.64,62144.0,71.9801,71.9893,71.8597,71.8967,62144.0
2020-08-14 12:50:00,77.64,77.66,77.54,77.55,59457.0,71.8967,71.9152,71.8041,71.8134,59457.0
2020-08-14 13:00:00,77.55,77.65,77.52,77.65,57481.0,71.8134,71.906,71.7856,71.906,57481.0
2020-08-14 13:10:00,77.64,77.69,77.64,77.67,125229.0,71.8967,71.943,71.8967,71.9245,125229.0
2020-08-14 13:20:00,77.67,77.72,77.64,77.7,168689.0,71.9245,71.9708,71.8967,71.9523,168689.0
2020-08-14 13:30:00,77.7,77.76,77.7,77.74,114702.0,71.9523,72.0078,71.9523,71.9893,114702.0
2020-08-14 13:40:00,77.74,77.8,77.74,77.78,65178.0,71.9893,72.0449,71.9893,72.0264,65178.0
2020-08-14 13:50:00,77.78,77.86,77.76,77.81,101213.0,72.0264,72.1005,72.0078,72.0541,101213.0
2020-08-14 14:00:00,77.81,77.84,77.76,77.8,61783.0,72.0541,72.0819,72.0078,72.0449,61783.0
2020-08-14 14:10:00,77.8,77.82,77.76,77.81,57575.0,72.0449,72.0634,72.0078,72.0541,57575.0
2020-08-14 14:20:00,77.82,77.85,77.75,77.77,104616.0,72.0634,72.0912,71.9986,72.0171,104616.0
2020-08-14 14:30:00,77.76,77.78,77.71,77.71,104251.0,72.0078,72.0264,71.9615,71.9615,104251.0
2020-08-14 14:40:00,77.71,77.72,77.62,77.63,114264.0,71.9615,71.9708,71.8782,71.8875,114264.0
2020-08-14 14:50:00,77.62,77.65,77.54,77.56,65469.0,71.8782,71.906,71.8041,71.8226,65469.0
2020-08-14 15:00:00,77.56,77.58,77.5,77.52,104901.0,71.8226,71.8412,71.7671,71.7856,104901.0
2020-08-14 15:10:00,77.51,77.52,77.43,77.45,155335.0,71.7763,71.7856,71.7023,71.7208,155335.0
2020-08-14 15:20:00,77.44,77.51,77.4,77.45,164073.0,71.7115,71.7763,71.6745,71.7208,164073.0
2020-08-14 15:30:00,77.45,77.5,77.32,77.36,152977.0,71.7208,71.7671,71.6004,71.6374,152977.0
2020-08-14 15:40:00,77.35,77.43,77.31,77.31,168020.0,71.6282,71.7023,71.5911,71.5911,168020.0
2020-08-14 15:50:00,77.3,77.55,77.25,77.54,432050.0,71.5819,71.8134,71.5356,71.8041,432050.0
2020-08-17 09:30:00,77.68,77.84,77.46,77.75,414516.0,71.9338,72.0819,71.73,71.9986,414516.0
2020-08-17 09:40:00,77.76,77.76,77.49,77.57,110491.0,72.0078,72.0078,71.7578,71.8319,110491.0
2020-08-17 09:50:00,77.57,77.57,77.29,77.31,114510.0,71.8319,71.8319,71.5726,71.5911,114510.0
2020-08-17 10:00:00,77.32,77.32,77.08,77.21,266381.0,71.6004,71.6004,71.3782,71.4985,266381.0
2020-08-17 10:10:00,77.21,77.29,77.14,77.2,425081.0,71.4985,71.5726,71.4337,71.4893,425081.0
2020-08-17 10:20:00,77.2,77.37,77.17,77.31,183480.0,71.4893,71.6467,71.4615,71.5911,183480.0
2020-08-17 10:30:00,77.31,77.39,77.24,77.24,290118.0,71.5911,71.6652,71.5263,71.5263,290118.0
2020-08-17 10:40:00,77.25,77.35,77.25,77.34,73809.0,71.5356,71.6282,71.5356,71.6189,73809.0
2020-08-17 10:50:00,77.35,77.45,77.31,77.41,111057.0,71.6282,71.7208,71.5911,71.6837,111057.0
2020-08-17 11:00:00,77.41,77.44,77.32,77.33,62269.0,71.6837,71.7115,71.6004,71.6097,62269.0
2020-08-17 11:10:00,77.33,77.41,77.32,77.39,90860.0,71.6097,71.6837,71.6004,71.6652,90860.0
2020-08-17 11:20:00,77.39,77.43,77.36,77.4,212019.0,71.6652,71.7023,71.6374,71.6745,212019.0
2020-08-17 11:30:00,77.4,77.42,77.35,77.36,95738.0,71.6745,71.693,71.6282,71.6374,95738.0
2020-08-17 11:40:00,77.35,77.4,77.32,77.37,61264.0,71.6282,71.6745,71.6004,71.6467,61264.0
2020-08-17 11:50:00,77.37,77.42,77.34,77.42,53311.0,71.6467,71.693,71.6189,71.693,53311.0
2020-08-17 12:00:00,77.43,77.44,77.38,77.41,44467.0,71.7023,71.7115,71.656,71.6837,44467.0
2020-08-17 12:10:00,77.41,77.42,77.32,77.37,25547.0,71.6837,71.693,71.6004,71.6467,25547.0
2020-08-17 12:20:00,77.37,77.37,77.3,77.37,36425.0,71.6467,71.6467,71.5819,71.6467,36425.0
2020-08-17 12:30:00,77.37,77.4,77.35,77.36,35565.0,71.6467,71.6745,71.6282,71.6374,35565.0
2020-08-17 12:40:00,77.37,77.43,77.34,77.42,89606.0,71.6467,71.7023,71.6189,71.693,89606.0
2020-08-17 12:50:00,77.41,77.49,77.4,77.44,43816.0,71.6837,71.7578,71.6745,71.7115,43816.0
2020-08-17 13:00:00,77.43,77.44,77.33,77.33,61734.0,71.7023,71.7115,71.6097,71.6097,61734.0
2020-08-17 13:10:00,77.34,77.41,77.31,77.39,39480.0,71.6189,71.6837,71.5911,71.6652,39480.0
2020-08-17 13:20:00,77.4,77.41,77.37,77.38,38273.0,71.6745,71.6837,71.6467,71.656,38273.0
2020-08-17 13:30:00,77.38,77.38,77.34,77.35,70188.0,71.656,71.656,71.6189,71.6282,70188.0
2020-08-17 13:40:00,77.36,77.37,77.33,77.35,49114.0,71.6374,71.6467,71.6097,71.6282,49114.0
2020-08-17 13:50:00,77.35,77.38,77.34,77.36,32345.0,71.6282,71.656,71.6189,71.6374,32345.0
2020-08-17 14:00:00,77.37,77.4,77.31,77.34,93051.0,71.6467,71.6745,71.5911,71.6189,93051.0
2020-08-17 14:10:00,77.33,77.33,77.26,77.27,189881.0,71.6097,71.6097,71.5448,71.5541,189881.0
2020-08-17 14:20:00,77.27,77.29,77.24,77.26,45711.0,71.5541,71.5726,71.5263,71.5448,45711.0
2020-08-17 14:30:00,77.25,77.27,77.17,77.18,52749.0,71.5356,71.5541,71.4615,71.4708,52749.0
2020-08-17 14:40:00,77.17,77.19,77.09,77.09,82428.0,71.4615,71.48,71.3874,71.3874,82428.0
2020-08-17 14:50:00,77.09,77.13,77.06,77.07,83228.0,71.3874,71.4245,71.3596,71.3689,83228.0
2020-08-17 15:00:00,77.07,77.12,77.05,77.06,115770.0,71.3689,71.4152,71.3504,71.3596,115770.0
2020-08-17 15:10:00,77.06,77.1,77.02,77.09,172758.0,71.3596,71.3967,71.3226,71.3874,172758.0
2020-08-17 15:20:00,77.09,77.11,77.05,77.08,55225.0,71.3874,71.4059,71.3504,71.3782,55225.0
2020-08-17 15:30:00,77.08,77.17,77.07,77.15,149907.0,71.3782,71.4615,71.3689,71.443,149907.0
2020-08-17 15:40:00,77.15,77.19,77.13,77.15,235090.0,71.443,71.48,71.4245,71.443,235090.0
2020-08-17 15:50:00,77.15,77.19,77.13,77.17,1130781.0,71.443,71.48,71.4245,71.4615,1130781.0
2020-08-18 09:30:00,77.12,77.36,77.03,77.07,321734.0,71.4152,71.6374,71.3318,71.3689,321734.0
2020-08-18 09:40:00,77.07,77.34,77.07,77.23,247405.0,71.3689,71.6189,71.3689,71.5171,247405.0
2020-08-18 09:50:00,77.23,77.27,77.1,77.15,200871.0,71.5171,71.5541,71.3967,71.443,200871.0
2020-08-18 10:00:00,77.14,77.26,77.01,77.04,125512.0,71.4337,71.5448,71.3133,71.3411,125512.0
2020-08-18 10:10:00,77.03,77.16,76.96,77.12,124721.0,71.3318,71.4522,71.267,71.4152,124721.0
2020-08-18 10:20:00,77.11,77.13,76.9,76.94,252852.0,71.4059,71.4245,71.2115,71.2485,252852.0
2020-08-18 10:30:00,76.93,76.99,76.88,76.93,199534.0,71.2392,71.2948,71.1929,71.2392,199534.0
2020-08-18 10:40:00,76.94,76.96,76.77,76.82,232587.0,71.2485,71.267,71.0911,71.1374,232587.0
2020-08-18 10:50:00,76.81,76.92,76.81,76.91,89618.0,71.1281,71.23,71.1281,71.2207,89618.0
2020-08-18 11:00:00,76.91,76.94,76.88,76.94,68992.0,71.2207,71.2485,71.1929,71.2485,68992.0
2020-08-18 11:10:00,76.95,77.02,76.9,77.0,89754.0,71.2578,71.3226,71.2115,71.3041,89754.0
2020-08-18 11:20:00,76.99,77.06,76.95,77.04,129655.0,71.2948,71.3596,71.2578,71.3411,129655.0
2020-08-18 11:30:00,77.05,77.07,76.98,77.01,67782.0,71.3504,71.3689,71.2855,71.3133,67782.0
2020-08-18 11:40:00,77.01,77.06,76.98,77.01,96952.0,71.3133,71.3596,71.2855,71.3133,96952.0
2020-08-18 11:50:00,77.01,77.04,76.98,77.03,57294.0,71.3133,71.3411,71.2855,71.3318,57294.0
2020-08-18 12:00:00,77.03,77.04,76.96,76.97,68537.0,71.3318,71.3411,71.267,71.2763,68537.0
2020-08-18 12:10:00,76.98,76.98,76.88,76.91,120953.0,71.2855,71.2855,71.1929,71.2207,120953.0
2020-08-18 12:20:00,76.91,76.95,76.88,76.95,44085.0,71.2207,71.2578,71.1929,71.2578,44085.0
2020-08-18 12:30:00,76.95,76.96,76.87,76.93,71158.0,71.2578,71.267,71.1837,71.2392,71158.0
2020-08-18 12:40:00,76.93,76.97,76.91,76.93,58552.0,71.2392,71.2763,71.2207,71.2392,58552.0
2020-08-18 12:50:00,76.92,77.01,76.91,77.01,62345.0,71.23,71.3133,71.2207,71.3133,62345.0
2020-08-18 13:00:00,77.0,77.02,76.98,77.02,36304.0,71.3041,71.3226,71.2855,71.3226,36304.0
2020-08-18 13:10:00,77.03,77.06,76.98,77.0,99564.0,71.3318,71.3596,71.2855,71.3041,99564.0
2020-08-18 13:20:00,76.99,77.0,76.97,76.98,42155.0,71.2948,71.3041,71.2763,71.2855,42155.0
2020-08-18 13:30:00,76.98,77.09,76.97,77.08,36270.0,71.2855,71.3874,71.2763,71.3782,36270.0
2020-08-18 13:40:00,77.07,77.11,77.03,77.1,38833.0,71.3689,71.4059,71.3318,71.3967,38833.0
2020-08-18 13:50:00,77.09,77.11,77.05,77.06,33046.0,71.3874,71.4059,71.3504,71.3596,33046.0
2020-08-18 14:00:00,77.06,77.08,77.02,77.06,50836.0,71.3596,71.3782,71.3226,71.3596,50836.0
2020-08-18 14:10:00,77.06,77.09,77.04,77.04,65713.0,71.3596,71.3874,71.3411,71.3411,65713.0
2020-08-18 14:20:00,77.03,77.06,77.02,77.03,49311.0,71.3318,71.3596,71.3226,71.3318,49311.0
2020-08-18 14:30:00,77.03,77.05,76.98,76.99,44497.0,71.3318,71.3504,71.2855,71.2948,44497.0
2020-08-18 14:40:00,76.99,77.01,76.94,76.95,41510.0,71.2948,71.3133,71.2485,71.2578,41510.0
2020-08-18 14:50:00,76.96,77.0,76.95,76.95,43975.0,71.267,71.3041,71.2578,71.2578,43975.0
2020-08-18 15:00:00,76.95,76.96,76.86,76.87,44255.0,71.2578,71.267,71.1744,71.1837,44255.0
2020-08-18 15:10:00,76.88,76.92,76.8,76.83,153669.0,71.1929,71.23,71.1189,71.1466,153669.0
2020-08-18 15:20:00,76.83,76.86,76.77,76.8,140782.0,71.1466,71.1744,71.0911,71.1189,140782.0
2020-08-18 15:30:00,76.8,76.82,76.76,76.78,163012.0,71.1189,71.1374,71.0818,71.1003,163012.0
2020-08-18 15:40:00,76.79,76.81,76.73,76.73,189047.0,71.1096,71.1281,71.054,71.054,189047.0
2020-08-18 15:50:00,76.73,76.75,76.64,76.74,703608.0,71.054,71.0726,70.9707,71.0633,703608.0
2020-08-19 09:30:00,76.84,76.87,76.66,76.82,292900.0,71.1559,71.1837,70.9892,71.1374,292900.0
2020-08-19 09:40:00,76.82,77.09,76.8,77.04,246488.0,71.1374,71.3874,71.1189,71.3411,246488.0
2020-08-19 09:50:00,77.03,77.24,77.03,77.15,399493.0,71.3318,71.5263,71.3318,71.443,399493.0
2020-08-19 10:00:00,77.14,77.21,76.98,77.01,226905.0,71.4337,71.4985,71.2855,71.3133,226905.0
2020-08-19 10:10:00,77.01,77.09,76.93,76.95,81536.0,71.3133,71.3874,71.2392,71.2578,81536.0
2020-08-19 10:20:00,76.96,77.09,76.93,77.04,92756.0,71.267,71.3874,71.2392,71.3411,92756.0
2020-08-19 10:30:00,77.04,77.1,77.01,77.03,82492.0,71.3411,71.3967,71.3133,71.3318,82492.0
2020-08-19 10:40:00,77.04,77.2,77.04,77.12,69275.0,71.3411,71.4893,71.3411,71.4152,69275.0
2020-08-19 10:50:00,77.12,77.18,77.03,77.05,123232.0,71.4152,71.4708,71.3318,71.3504,123232.0
2020-08-19 11:00:00,77.03,77.07,76.96,77.0,108755.0,71.3318,71.3689,71.267,71.3041,108755.0
2020-08-19 11:10:00,77.0,77.01,76.91,76.92,99390.0,71.3041,71.3133,71.2207,71.23,99390.0
2020-08-19 11:20:00,76.92,77.01,76.89,76.99,96790.0,71.23,71.3133,71.2022,71.2948,96790.0
2020-08-19 11:30:00,77.0,77.08,76.98,77.05,126041.0,71.3041,71.3782,71.2855,71.3504,126041.0
2020-08-19 11:40:00,77.05,77.08,76.99,77.01,133315.0,71.3504,71.3782,71.2948,71.3133,133315.0
2020-08-19 11:50:00,77.0,77.05,76.94,76.94,46872.0,71.3041,71.3504,71.2485,71.2485,46872.0
2020-08-19 12:00:00,76.94,76.97,76.89,76.97,123467.0,71.2485,71.2763,71.2022,71.2763,123467.0
2020-08-19 12:10:00,76.97,76.99,76.94,76.96,74083.0,71.2763,71.2948,71.2485,71.267,74083.0
2020-08-19 12:20:00,76.96,77.01,76.94,77.01,46886.0,71.267,71.3133,71.2485,71.3133,46886.0
2020-08-19 12:30:00,77.01,77.03,76.99,77.01,40337.0,71.3133,71.3318,71.2948,71.3133,40337.0
2020-08-19 12:40:00,77.0,77.0,76.88,76.9,34959.0,71.3041,71.3041,71.1929,71.2115,34959.0
2020-08-19 12:50:00,76.89,76.89,76.82,76.86,38048.0,71.2022,71.2022,71.1374,71.1744,38048.0
2020-08-19 13:00:00,76.86,76.91,76.86,76.91,42018.0,71.1744,71.2207,71.1744,71.2207,42018.0
2020-08-19 13:10:00,76.9,76.96,76.9,76.95,56413.0,71.2115,71.267,71.2115,71.2578,56413.0
2020-08-19 13:20:00,76.95,76.99,76.91,76.92,125773.0,71.2578,71.2948,71.2207,71.23,125773.0
2020-08-19 13:30:00,76.92,76.93,76.81,76.81,136997.0,71.23,71.2392,71.1281,71.1281,136997.0
2020-08-19 13:40:00,76.82,76.93,76.82,76.93,93952.0,71.1374,71.2392,71.1374,71.2392,93952.0
2020-08-19 13:50:00,76.92,76.92,76.89,76.91,52016.0,71.23,71.23,71.2022,71.2207,52016.0
2020-08-19 14:00:00,76.91,76.97,76.85,76.93,77141.0,71.2207,71.2763,71.1652,71.2392,77141.0
2020-08-19 14:10:00,76.92,76.92,76.73,76.75,132634.0,71.23,71.23,71.054,71.0726,132634.0
2020-08-19 14:20:00,76.76,76.91,76.74,76.76,365027.0,71.0818,71.2207,71.0633,71.0818,365027.0
2020-08-19 14:30:00,76.77,76.79,76.66,76.68,160327.0,71.0911,71.1096,70.9892,71.0077,160327.0
2020-08-19 14:40:00,76.69,76.79,76.66,76.76,111350.0,71.017,71.1096,70.9892,71.0818,111350.0
2020-08-19 14:50:00,76.76,76.83,76.76,76.78,177913.0,71.0818,71.1466,71.0818,71.1003,177913.0
2020-08-19 15:00:00,76.78,76.84,76.77,76.81,173098.0,71.1003,71.1559,71.0911,71.1281,173098.0
2020-08-19 15:10:00,76.82,76.84,76.74,76.74,229873.0,71.1374,71.1559,71.0633,71.0633,229873.0
2020-08-19 15:20:00,76.74,76.75,76.6,76.64,166009.0,71.0633,71.0726,70.9337,70.9707,166009.0
2020-08-19 15:30:00,76.64,76.69,76.6,76.61,212486.0,70.9707,71.017,70.9337,70.9429,212486.0
2020-08-19 15:40:00,76.61,76.67,76.42,76.43,348523.0,70.9429,70.9985,70.767,70.7762,348523.0
2020-08-19 15:50:00,76.43,76.57,76.38,76.54,600680.0,70.7762,70.9059,70.7299,70.8781,600680.0
2020-08-20 09:30:00,75.95,76.04,75.74,75.82,386033.0,70.3317,70.4151,70.1373,70.2114,386033.0
2020-08-20 09:40:00,75.82,75.95,75.7,75.89,279530.0,70.2114,70.3317,70.1002,70.2762,279530.0
2020-08-20 09:50:00,75.9,76.03,75.83,75.9,219891.0,70.2854,70.4058,70.2206,70.2854,219891.0
2020-08-20 10:00:00,75.91,75.97,75.82,75.97,138306.0,70.2947,70.3503,70.2114,70.3503,138306.0
2020-08-20 10:10:00,75.97,76.27,75.97,76.26,250156.0,70.3503,70.6281,70.3503,70.6188,250156.0
2020-08-20 10:20:00,76.27,76.29,76.17,76.2,161384.0,70.6281,70.6466,70.5355,70.5632,161384.0
2020-08-20 10:30:00,76.2,76.29,76.18,76.2,176719.0,70.5632,70.6466,70.5447,70.5632,176719.0
2020-08-20 10:40:00,76.2,76.24,76.14,76.23,134132.0,70.5632,70.6003,70.5077,70.591,134132.0
2020-08-20 10:50:00,76.22,76.25,76.04,76.05,115735.0,70.5818,70.6095,70.4151,70.4243,115735.0
2020-08-20 11:00:00,76.04,76.12,76.03,76.1,596047.0,70.4151,70.4892,70.4058,70.4706,596047.0
2020-08-20 11:10:00,76.11,76.16,76.09,76.12,94207.0,70.4799,70.5262,70.4614,70.4892,94207.0
2020-08-20 11:20:00,76.11,76.13,76.07,76.1,150059.0,70.4799,70.4984,70.4429,70.4706,150059.0
2020-08-20 11:30:00,76.09,76.21,76.07,76.2,113187.0,70.4614,70.5725,70.4429,70.5632,113187.0
2020-08-20 11:40:00,76.2,76.23,76.17,76.19,70995.0,70.5632,70.591,70.5355,70.554,70995.0
2020-08-20 11:50:00,76.19,76.27,76.18,76.18,68224.0,70.554,70.6281,70.5447,70.5447,68224.0
2020-08-20 12:00:00,76.19,76.24,76.15,76.23,51019.0,70.554,70.6003,70.5169,70.591,51019.0
2020-08-20 12:10:00,76.23,76.27,76.2,76.21,120735.0,70.591,70.6281,70.5632,70.5725,120735.0
2020-08-20 12:20:00,76.2,76.26,76.17,76.25,46168.0,70.5632,70.6188,70.5355,70.6095,46168.0
2020-08-20 12:30:00,76.25,76.29,76.23,76.27,42463.0,70.6095,70.6466,70.591,70.6281,42463.0
2020-08-20 12:40:00,76.27,76.31,76.25,76.29,44157.0,70.6281,70.6651,70.6095,70.6466,44157.0
2020-08-20 12:50:00,76.29,76.32,76.21,76.23,81956.0,70.6466,70.6744,70.5725,70.591,81956.0
2020-08-20 13:00:00,76.24,76.27,76.17,76.17,175559.0,70.6003,70.6281,70.5355,70.5355,175559.0
2020-08-20 13:10:00,76.18,76.19,76.12,76.14,60142.0,70.5447,70.554,70.4892,70.5077,60142.0
2020-08-20 13:20:00,76.14,76.19,76.12,76.17,47563.0,70.5077,70.554,70.4892,70.5355,47563.0
2020-08-20 13:30:00,76.17,76.26,76.17,76.22,77793.0,70.5355,70.6188,70.5355,70.5818,77793.0
2020-08-20 13:40:00,76.22,76.23,76.14,76.16,183072.0,70.5818,70.591,70.5077,70.5262,183072.0
2020-08-20 13:50:00,76.17,76.18,76.09,76.13,87051.0,70.5355,70.5447,70.4614,70.4984,87051.0
2020-08-20 14:00:00,76.13,76.17,76.11,76.14,81514.0,70.4984,70.5355,70.4799,70.5077,81514.0
2020-08-20 14:10:00,76.14,76.19,76.1,76.13,64387.0,70.5077,70.554,70.4706,70.4984,64387.0
2020-08-20 14:20:00,76.13,76.19,76.12,76.17,219493.0,70.4984,70.554,70.4892,70.5355,219493.0
2020-08-20 14:30:00,76.17,76.21,76.15,76.17,90105.0,70.5355,70.5725,70.5169,70.5355,90105.0
2020-08-20 14:40:00,76.17,76.19,76.13,76.17,122501.0,70.5355,70.554,70.4984,70.5355,122501.0
2020-08-20 14:50:00,76.17,76.21,76.14,76.17,91294.0,70.5355,70.5725,70.5077,70.5355,91294.0
2020-08-20 15:00:00,76.17,76.27,76.17,76.23,133723.0,70.5355,70.6281,70.5355,70.591,133723.0
2020-08-20 15:10:00,76.23,76.23,76.14,76.15,198890.0,70.591,70.591,70.5077,70.5169,198890.0
2020-08-20 15:20:00,76.15,76.17,76.1,76.14,211065.0,70.5169,70.5355,70.4706,70.5077,211065.0
2020-08-20 15:30:00,76.14,76.18,76.09,76.17,226361.0,70.5077,70.5447,70.4614,70.5355,226361.0
2020-08-20 15:40:00,76.18,76.3,76.17,76.22,570476.0,70.5447,70.6558,70.5355,70.5818,570476.0
2020-08-20 15:50:00,76.22,76.24,76.15,76.16,1112457.0,70.5818,70.6003,70.5169,70.5262,1112457.0
2020-08-21 09:30:00,76.07,76.47,76.02,76.21,411165.0,70.4429,70.8133,70.3966,70.5725,411165.0
2020-08-21 09:40:00,76.22,76.59,76.06,76.57,1190192.0,70.5818,70.9244,70.4336,70.9059,1190192.0
2020-08-21 09:50:00,76.57,76.64,76.49,76.57,411519.0,70.9059,70.9707,70.8318,70.9059,411519.0
2020-08-21 10:00:00,76.58,76.66,76.44,76.56,215254.0,70.9151,70.9892,70.7855,70.8966,215254.0
2020-08-21 10:10:00,76.55,76.57,76.38,76.38,190083.0,70.8874,70.9059,70.7299,70.7299,190083.0
2020-08-21 10:20:00,76.39,76.39,76.27,76.34,155759.0,70.7392,70.7392,70.6281,70.6929,155759.0
2020-08-21 10:30:00,76.34,76.38,76.27,76.34,125421.0,70.6929,70.7299,70.6281,70.6929,125421.0
2020-08-21 10:40:00,76.33,76.37,76.19,76.24,87518.0,70.6836,70.7207,70.554,70.6003,87518.0
2020-08-21 10:50:00,76.25,76.35,76.18,76.22,81967.0,70.6095,70.7022,70.5447,70.5818,81967.0
2020-08-21 11:00:00,76.23,76.39,76.21,76.39,138166.0,70.591,70.7392,70.5725,70.7392,138166.0
2020-08-21 11:10:00,76.39,76.43,76.28,76.3,69810.0,70.7392,70.7762,70.6373,70.6558,69810.0
2020-08-21 11:20:00,76.3,76.35,76.28,76.28,59499.0,70.6558,70.7022,70.6373,70.6373,59499.0
2020-08-21 11:30:00,76.29,76.39,76.28,76.39,104024.0,70.6466,70.7392,70.6373,70.7392,104024.0
2020-08-21 11:40:00,76.39,76.4,76.27,76.31,101507.0,70.7392,70.7485,70.6281,70.6651,101507.0
2020-08-21 11:50:00,76.3,76.38,76.3,76.32,65186.0,70.6558,70.7299,70.6558,70.6744,65186.0
2020-08-21 12:00:00,76.32,76.39,76.29,76.38,62062.0,70.6744,70.7392,70.6466,70.7299,62062.0
2020-08-21 12:10:00,76.38,76.41,76.34,76.37,51986.0,70.7299,70.7577,70.6929,70.7207,51986.0
2020-08-21 12:20:00,76.37,76.37,76.3,76.31,62328.0,70.7207,70.7207,70.6558,70.6651,62328.0
2020-08-21 12:30:00,76.31,76.34,76.27,76.28,59734.0,70.6651,70.6929,70.6281,70.6373,59734.0
2020-08-21 12:40:00,76.27,76.33,76.24,76.33,43349.0,70.6281,70.6836,70.6003,70.6836,43349.0
2020-08-21 12:50:00,76.33,76.33,76.21,76.24,64828.0,70.6836,70.6836,70.5725,70.6003,64828.0
2020-08-21 13:00:00,76.24,76.3,76.2,76.3,80850.0,70.6003,70.6558,70.5632,70.6558,80850.0
2020-08-21 13:10:00,76.29,76.33,76.26,76.29,53985.0,70.6466,70.6836,70.6188,70.6466,53985.0
2020-08-21 13:20:00,76.28,76.32,76.24,76.29,126998.0,70.6373,70.6744,70.6003,70.6466,126998.0
2020-08-21 13:30:00,76.29,76.39,76.28,76.38,89283.0,70.6466,70.7392,70.6373,70.7299,89283.0
2020-08-21 13:40:00,76.38,76.46,76.36,76.45,100930.0,70.7299,70.804,70.7114,70.7948,100930.0
2020-08-21 13:50:00,76.45,76.47,76.42,76.46,73441.0,70.7948,70.8133,70.767,70.804,73441.0
2020-08-21 14:00:00,76.47,76.49,76.41,76.44,76998.0,70.8133,70.8318,70.7577,70.7855,76998.0
2020-08-21 14:10:00,76.44,76.44,76.39,76.39,71569.0,70.7855,70.7855,70.7392,70.7392,71569.0
2020-08-21 14:20:00,76.4,76.45,76.39,76.44,60521.0,70.7485,70.7948,70.7392,70.7855,60521.0
2020-08-21 14:30:00,76.44,76.5,76.43,76.49,88750.0,70.7855,70.8411,70.7762,70.8318,88750.0
2020-08-21 14:40:00,76.48,76.49,76.4,76.42,116352.0,70.8225,70.8318,70.7485,70.767,116352.0
2020-08-21 14:50:00,76.42,76.5,76.4,76.47,212923.0,70.767,70.8411,70.7485,70.8133,212923.0
2020-08-21 15:00:00,76.46,76.52,76.45,76.49,385546.0,70.804,70.8596,70.7948,70.8318,385546.0
2020-08-21 15:10:00,76.48,76.52,76.46,76.48,135567.0,70.8225,70.8596,70.804,70.8225,135567.0
2020-08-21 15:20:00,76.47,76.5,76.43,76.47,234795.0,70.8133,70.8411,70.7762,70.8133,234795.0
2020-08-21 15:30:00,76.46,76.49,76.43,76.44,140310.0,70.804,70.8318,70.7762,70.7855,140310.0
2020-08-21 15:40:00,76.44,76.48,76.4,76.44,332350.0,70.7855,70.8225,70.7485,70.7855,332350.0
2020-08-21 15:50:00,76.43,76.48,76.41,76.44,539057.0,70.7762,70.8225,70.7577,70.7855,539057.0
2020-08-24 09:30:00,76.96,76.96,76.67,76.71,345648.0,71.267,71.267,70.9985,71.0355,345648.0
2020-08-24 09:40:00,76.71,76.97,76.61,76.95,318683.0,71.0355,71.2763,70.9429,71.2578,318683.0
2020-08-24 09:50:00,76.95,77.18,76.93,77.08,397920.0,71.2578,71.4708,71.2392,71.3782,397920.0
2020-08-24 10:00:00,77.08,77.35,77.02,77.33,361861.0,71.3782,71.6282,71.3226,71.6097,361861.0
2020-08-24 10:10:00,77.33,77.38,77.22,77.35,240693.0,71.6097,71.656,71.5078,71.6282,240693.0
2020-08-24 10:20:00,77.35,77.45,77.32,77.39,197999.0,71.6282,71.7208,71.6004,71.6652,197999.0
2020-08-24 10:30:00,77.38,77.59,77.38,77.54,152102.0,71.656,71.8504,71.656,71.8041,152102.0
2020-08-24 10:40:00,77.53,77.57,77.43,77.5,218223.0,71.7949,71.8319,71.7023,71.7671,218223.0
2020-08-24 10:50:00,77.5,77.58,77.46,77.57,269847.0,71.7671,71.8412,71.73,71.8319,269847.0
2020-08-24 11:00:00,77.56,77.57,77.39,77.45,285951.0,71.8226,71.8319,71.6652,71.7208,285951.0
2020-08-24 11:10:00,77.45,77.5,77.44,77.47,182803.0,71.7208,71.7671,71.7115,71.7393,182803.0
2020-08-24 11:20:00,77.48,77.55,77.47,77.49,109798.0,71.7486,71.8134,71.7393,71.7578,109798.0
2020-08-24 11:30:00,77.49,77.62,77.49,77.54,170195.0,71.7578,71.8782,71.7578,71.8041,170195.0
2020-08-24 11:40:00,77.54,77.55,77.44,77.48,120317.0,71.8041,71.8134,71.7115,71.7486,120317.0
2020-08-24 11:50:00,77.48,77.54,77.38,77.4,184315.0,71.7486,71.8041,71.656,71.6745,184315.0
2020-08-24 12:00:00,77.4,77.45,77.38,77.42,58259.0,71.6745,71.7208,71.656,71.693,58259.0
2020-08-24 12:10:00,77.42,77.47,77.41,77.42,88415.0,71.693,71.7393,71.6837,71.693,88415.0
2020-08-24 12:20:00,77.42,77.45,77.39,77.41,86317.0,71.693,71.7208,71.6652,71.6837,86317.0
2020-08-24 12:30:00,77.41,77.45,77.39,77.42,60545.0,71.6837,71.7208,71.6652,71.693,60545.0
2020-08-24 12:40:00,77.42,77.44,77.34,77.34,117648.0,71.693,71.7115,71.6189,71.6189,117648.0
2020-08-24 12:50:00,77.35,77.35,77.22,77.26,184490.0,71.6282,71.6282,71.5078,71.5448,184490.0
2020-08-24 13:00:00,77.26,77.29,77.23,77.25,91239.0,71.5448,71.5726,71.5171,71.5356,91239.0
2020-08-24 13:10:00,77.25,77.28,77.21,77.25,82930.0,71.5356,71.5634,71.4985,71.5356,82930.0
2020-08-24 13:20:00,77.24,77.36,77.23,77.35,107903.0,71.5263,71.6374,71.5171,71.6282,107903.0
2020-08-24 13:30:00,77.36,77.4,77.35,77.38,83711.0,71.6374,71.6745,71.6282,71.656,83711.0
2020-08-24 13:40:00,77.38,77.43,77.37,77.39,61513.0,71.656,71.7023,71.6467,71.6652,61513.0
2020-08-24 13:50:00,77.38,77.42,77.38,77.39,89351.0,71.656,71.693,71.656,71.6652,89351.0
2020-08-24 14:00:00,77.4,77.41,77.34,77.38,73468.0,71.6745,71.6837,71.6189,71.656,73468.0
2020-08-24 14:10:00,77.37,77.42,77.33,77.42,46092.0,71.6467,71.693,71.6097,71.693,46092.0
2020-08-24 14:20:00,77.42,77.48,77.41,77.48,85170.0,71.693,71.7486,71.6837,71.7486,85170.0
2020-08-24 14:30:00,77.47,77.48,77.4,77.44,98421.0,71.7393,71.7486,71.6745,71.7115,98421.0
2020-08-24 14:40:00,77.44,77.5,77.42,77.46,93711.0,71.7115,71.7671,71.693,71.73,93711.0
2020-08-24 14:50:00,77.45,77.49,77.41,77.46,80743.0,71.7208,71.7578,71.6837,71.73,80743.0
2020-08-24 15:00:00,77.45,77.51,77.43,77.47,119959.0,71.7208,71.7763,71.7023,71.7393,119959.0
2020-08-24 15:10:00,77.46,77.53,77.46,77.51,156363.0,71.73,71.7949,71.73,71.7763,156363.0
2020-08-24 15:20:00,77.51,77.6,77.5,77.59,215604.0,71.7763,71.8597,71.7671,71.8504,215604.0
2020-08-24 15:30:00,77.58,77.64,77.56,77.63,770763.0,71.8412,71.8967,71.8226,71.8875,770763.0
2020-08-24 15:40:00,77.64,77.7,77.62,77.69,523162.0,71.8967,71.9523,71.8782,71.943,523162.0
2020-08-24 15:50:00,77.7,77.83,77.69,77.83,1530016.0,71.9523,72.0727,71.943,72.0727,1530016.0
2020-08-25 09:30:00,78.36,78.36,77.99,78.04,777529.0,72.5635,72.5635,72.2208,72.2671,777529.0
2020-08-25 09:40:00,78.04,78.25,77.92,78.23,454621.0,72.2671,72.4616,72.156,72.4431,454621.0
2020-08-25 09:50:00,78.23,78.36,78.19,78.24,338466.0,72.4431,72.5635,72.406,72.4523,338466.0
2020-08-25 10:00:00,78.25,78.28,77.94,77.95,256060.0,72.4616,72.4894,72.1745,72.1838,256060.0
2020-08-25 10:10:00,77.94,77.94,77.69,77.86,262857.0,72.1745,72.1745,71.943,72.1005,262857.0
2020-08-25 10:20:00,77.84,77.96,77.75,77.79,223118.0,72.0819,72.1931,71.9986,72.0356,223118.0
2020-08-25 10:30:00,77.78,77.78,77.64,77.75,463278.0,72.0264,72.0264,71.8967,71.9986,463278.0
2020-08-25 10:40:00,77.75,77.75,77.62,77.66,374612.0,71.9986,71.9986,71.8782,71.9152,374612.0
2020-08-25 10:50:00,77.66,77.68,77.59,77.63,407137.0,71.9152,71.9338,71.8504,71.8875,407137.0
2020-08-25 11:00:00,77.64,77.71,77.58,77.58,121032.0,71.8967,71.9615,71.8412,71.8412,121032.0
2020-08-25 11:10:00,77.59,77.59,77.39,77.39,185145.0,71.8504,71.8504,71.6652,71.6652,185145.0
2020-08-25 11:20:00,77.39,77.52,77.37,77.51,189938.0,71.6652,71.7856,71.6467,71.7763,189938.0
2020-08-25 11:30:00,77.51,77.56,77.4,77.42,278262.0,71.7763,71.8226,71.6745,71.693,278262.0
2020-08-25 11:40:00,77.42,77.45,77.32,77.4,163691.0,71.693,71.7208,71.6004,71.6745,163691.0
2020-08-25 11:50:00,77.4,77.44,77.37,77.39,93960.0,71.6745,71.7115,71.6467,71.6652,93960.0
2020-08-25 12:00:00,77.39,77.51,77.35,77.5,227974.0,71.6652,71.7763,71.6282,71.7671,227974.0
2020-08-25 12:10:00,77.5,77.5,77.4,77.49,151611.0,71.7671,71.7671,71.6745,71.7578,151611.0
2020-08-25 12:20:00,77.5,77.54,77.47,77.48,137404.0,71.7671,71.8041,71.7393,71.7486,137404.0
2020-08-25 12:30:00,77.49,77.59,77.44,77.55,115475.0,71.7578,71.8504,71.7115,71.8134,115475.0
2020-08-25 12:40:00,77.54,77.58,77.53,77.56,98914.0,71.8041,71.8412,71.7949,71.8226,98914.0
2020-08-25 12:50:00,77.56,77.56,77.48,77.49,80346.0,71.8226,71.8226,71.7486,71.7578,80346.0
2020-08-25 13:00:00,77.49,77.52,77.48,77.52,93361.0,71.7578,71.7856,71.7486,71.7856,93361.0
2020-08-25 13:10:00,77.52,77.52,77.46,77.5,120290.0,71.7856,71.7856,71.73,71.7671,120290.0
2020-08-25 13:20:00,77.5,77.59,77.5,77.56,103898.0,71.7671,71.8504,71.7671,71.8226,103898.0
2020-08-25 13:30:00,77.56,77.64,77.56,77.61,114087.0,71.8226,71.8967,71.8226,71.8689,114087.0
2020-08-25 13:40:00,77.61,77.65,77.59,77.61,100843.0,71.8689,71.906,71.8504,71.8689,100843.0
2020-08-25 13:50:00,77.61,77.63,77.59,77.6,108417.0,71.8689,71.8875,71.8504,71.8597,108417.0
2020-08-25 14:00:00,77.6,77.62,77.56,77.6,130438.0,71.8597,71.8782,71.8226,71.8597,130438.0
2020-08-25 14:10:00,77.6,77.65,77.5,77.62,266102.0,71.8597,71.906,71.7671,71.8782,266102.0
2020-08-25 14:20:00,77.62,77.67,77.62,77.62,105614.0,71.8782,71.9245,71.8782,71.8782,105614.0
2020-08-25 14:30:00,77.63,77.65,77.6,77.63,121067.0,71.8875,71.906,71.8597,71.8875,121067.0
2020-08-25 14:40:00,77.64,77.68,77.62,77.66,99420.0,71.8967,71.9338,71.8782,71.9152,99420.0
2020-08-25 14:50:00,77.66,77.66,77.61,77.62,84552.0,71.9152,71.9152,71.8689,71.8782,84552.0
2020-08-25 15:00:00,77.63,77.64,77.57,77.62,95451.0,71.8875,71.8967,71.8319,71.8782,95451.0
2020-08-25 15:10:00,77.63,77.7,77.61,77.69,301077.0,71.8875,71.9523,71.8689,71.943,301077.0
2020-08-25 15:20:00,77.7,77.76,77.67,77.74,267317.0,71.9523,72.0078,71.9245,71.9893,267317.0
2020-08-25 15:30:00,77.74,77.78,77.67,77.73,334457.0,71.9893,72.0264,71.9245,71.9801,334457.0
2020-08-25 15:40:00,77.73,77.75,77.69,77.73,421501.0,71.9801,71.9986,71.943,71.9801,421501.0
2020-08-25 15:50:00,77.72,77.79,77.69,77.72,1516040.0,71.9708,72.0356,71.943,71.9708,1516040.0
2020-08-26 09:30:00,77.58,77.59,77.23,77.38,323100.0,71.8412,71.8504,71.5171,71.656,323100.0
2020-08-26 09:40:00,77.37,77.43,77.2,77.38,235027.0,71.6467,71.7023,71.4893,71.656,235027.0
2020-08-26 09:50:00,77.38,77.56,77.35,77.48,158672.0,71.656,71.8226,71.6282,71.7486,158672.0
2020-08-26 10:00:00,77.48,77.67,77.44,77.66,163129.0,71.7486,71.9245,71.7115,71.9152,163129.0
2020-08-26 10:10:00,77.66,77.76,77.64,77.65,134822.0,71.9152,72.0078,71.8967,71.906,134822.0
2020-08-26 10:20:00,77.64,77.64,77.52,77.59,152480.0,71.8967,71.8967,71.7856,71.8504,152480.0
2020-08-26 10:30:00,77.59,77.65,77.53,77.62,89044.0,71.8504,71.906,71.7949,71.8782,89044.0
2020-08-26 10:40:00,77.61,77.68,77.6,77.66,169630.0,71.8689,71.9338,71.8597,71.9152,169630.0
2020-08-26 10:50:00,77.65,77.72,77.59,77.61,273872.0,71.906,71.9708,71.8504,71.8689,273872.0
2020-08-26 11:00:00,77.6,77.61,77.54,77.59,101527.0,71.8597,71.8689,71.8041,71.8504,101527.0
2020-08-26 11:10:00,77.59,77.76,77.58,77.59,111122.0,71.8504,72.0078,71.8412,71.8504,111122.0
2020-08-26 11:20:00,77.6,77.63,77.57,77.61,74586.0,71.8597,71.8875,71.8319,71.8689,74586.0
2020-08-26 11:30:00,77.61,77.61,77.43,77.46,142465.0,71.8689,71.8689,71.7023,71.73,142465.0
2020-08-26 11:40:00,77.45,77.6,77.44,77.58,101339.0,71.7208,71.8597,71.7115,71.8412,101339.0
2020-08-26 11:50:00,77.56,77.58,77.53,77.56,87894.0,71.8226,71.8412,71.7949,71.8226,87894.0
2020-08-26 12:00:00,77.56,77.64,77.52,77.61,171981.0,71.8226,71.8967,71.7856,71.8689,171981.0
2020-08-26 12:10:00,77.62,77.64,77.58,77.63,62808.0,71.8782,71.8967,71.8412,71.8875,62808.0
2020-08-26 12:20:00,77.64,77.68,77.63,77.64,72908.0,71.8967,71.9338,71.8875,71.8967,72908.0
2020-08-26 12:30:00,77.63,77.66,77.59,77.65,72695.0,71.8875,71.9152,71.8504,71.906,72695.0
2020-08-26 12:40:00,77.65,77.75,77.64,77.74,208163.0,71.906,71.9986,71.8967,71.9893,208163.0
2020-08-26 12:50:00,77.74,77.79,77.72,77.75,77958.0,71.9893,72.0356,71.9708,71.9986,77958.0
2020-08-26 13:00:00,77.75,77.81,77.74,77.77,117198.0,71.9986,72.0541,71.9893,72.0171,117198.0
2020-08-26 13:10:00,77.78,77.79,77.73,77.77,71077.0,72.0264,72.0356,71.9801,72.0171,71077.0
2020-08-26 13:20:00,77.76,77.78,77.73,77.74,106534.0,72.0078,72.0264,71.9801,71.9893,106534.0
2020-08-26 13:30:00,77.73,77.8,77.73,77.8,93800.0,71.9801,72.0449,71.9801,72.0449,93800.0
2020-08-26 13:40:00,77.8,77.8,77.75,77.8,92674.0,72.0449,72.0449,71.9986,72.0449,92674.0
2020-08-26 13:50:00,77.81,77.82,77.77,77.8,112757.0,72.0541,72.0634,72.0171,72.0449,112757.0
2020-08-26 14:00:00,77.8,77.89,77.79,77.88,137010.0,72.0449,72.1282,72.0356,72.119,137010.0
2020-08-26 14:10:00,77.88,77.96,77.85,77.95,75392.0,72.119,72.1931,72.0912,72.1838,75392.0
2020-08-26 14:20:00,77.95,78.04,77.94,77.98,98520.0,72.1838,72.2671,72.1745,72.2116,98520.0
2020-08-26 14:30:00,77.98,78.02,77.91,77.94,174038.0,72.2116,72.2486,72.1468,72.1745,174038.0
2020-08-26 14:40:00,77.95,77.99,77.9,77.9,124936.0,72.1838,72.2208,72.1375,72.1375,124936.0
2020-08-26 14:50:00,77.9,77.99,77.89,77.91,139021.0,72.1375,72.2208,72.1282,72.1468,139021.0
2020-08-26 15:00:00,77.9,77.96,77.87,77.94,103951.0,72.1375,72.1931,72.1097,72.1745,103951.0
2020-08-26 15:10:00,77.94,77.99,77.93,77.97,138758.0,72.1745,72.2208,72.1653,72.2023,138758.0
2020-08-26 15:20:00,77.96,78.04,77.94,78.0,144734.0,72.1931,72.2671,72.1745,72.2301,144734.0
2020-08-26 15:30:00,77.99,78.0,77.81,77.83,199921.0,72.2208,72.2301,72.0541,72.0727,199921.0
2020-08-26 15:40:00,77.82,77.85,77.77,77.8,245771.0,72.0634,72.0912,72.0171,72.0449,245771.0
2020-08-26 15:50:00,77.81,77.84,77.72,77.77,634098.0,72.0541,72.0819,71.9708,72.0171,634098.0
2020-08-27 09:30:00,78.21,78.35,78.08,78.16,401200.0,72.4246,72.5542,72.3042,72.3783,401200.0
2020-08-27 09:40:00,78.16,78.38,78.14,78.37,591264.0,72.3783,72.582,72.3597,72.5727,591264.0
2020-08-27 09:50:00,78.37,78.68,78.36,78.65,618254.0,72.5727,72.8598,72.5635,72.832,618254.0
2020-08-27 10:00:00,78.63,78.71,78.2,78.22,611223.0,72.8135,72.8876,72.4153,72.4338,611223.0
2020-08-27 10:10:00,78.22,78.3,78.08,78.25,239059.0,72.4338,72.5079,72.3042,72.4616,239059.0
2020-08-27 10:20:00,78.25,78.39,78.18,78.27,276141.0,72.4616,72.5912,72.3968,72.4801,276141.0
2020-08-27 10:30:00,78.26,78.4,78.22,78.27,385510.0,72.4709,72.6005,72.4338,72.4801,385510.0
2020-08-27 10:40:00,78.26,78.32,78.16,78.25,445522.0,72.4709,72.5264,72.3783,72.4616,445522.0
2020-08-27 10:50:00,78.25,78.4,78.22,78.33,137565.0,72.4616,72.6005,72.4338,72.5357,137565.0
2020-08-27 11:00:00,78.32,78.34,78.09,78.11,152707.0,72.5264,72.5449,72.3134,72.332,152707.0
2020-08-27 11:10:00,78.09,78.11,77.98,78.07,152504.0,72.3134,72.332,72.2116,72.2949,152504.0
2020-08-27 11:20:00,78.06,78.07,77.95,78.0,223099.0,72.2857,72.2949,72.1838,72.2301,223099.0
2020-08-27 11:30:00,78.01,78.13,77.91,78.1,189859.0,72.2394,72.3505,72.1468,72.3227,189859.0
2020-08-27 11:40:00,78.09,78.14,78.07,78.09,64702.0,72.3134,72.3597,72.2949,72.3134,64702.0
2020-08-27 11:50:00,78.08,78.21,78.08,78.19,79162.0,72.3042,72.4246,72.3042,72.406,79162.0
2020-08-27 12:00:00,78.19,78.2,78.04,78.06,285103.0,72.406,72.4153,72.2671,72.2857,285103.0
2020-08-27 12:10:00,78.06,78.09,78.0,78.0,110436.0,72.2857,72.3134,72.2301,72.2301,110436.0
2020-08-27 12:20:00,78.0,78.02,77.93,77.93,159676.0,72.2301,72.2486,72.1653,72.1653,159676.0
2020-08-27 12:30:00,77.93,78.01,77.8,77.84,183320.0,72.1653,72.2394,72.0449,72.0819,183320.0
2020-08-27 12:40:00,77.85,77.95,77.79,77.9,186898.0,72.0912,72.1838,72.0356,72.1375,186898.0
2020-08-27 12:50:00,77.9,77.94,77.83,77.89,206707.0,72.1375,72.1745,72.0727,72.1282,206707.0
2020-08-27 13:00:00,77.88,77.96,77.81,77.94,259746.0,72.119,72.1931,72.0541,72.1745,259746.0
2020-08-27 13:10:00,77.93,78.09,77.92,78.06,134091.0,72.1653,72.3134,72.156,72.2857,134091.0
2020-08-27 13:20:00,78.07,78.14,78.04,78.1,66096.0,72.2949,72.3597,72.2671,72.3227,66096.0
2020-08-27 13:30:00,78.11,78.17,78.1,78.13,88744.0,72.332,72.3875,72.3227,72.3505,88744.0
2020-08-27 13:40:00,78.12,78.14,78.08,78.09,98500.0,72.3412,72.3597,72.3042,72.3134,98500.0
2020-08-27 13:50:00,78.09,78.17,77.98,78.17,157677.0,72.3134,72.3875,72.2116,72.3875,157677.0
2020-08-27 14:00:00,78.16,78.28,78.15,78.19,110712.0,72.3783,72.4894,72.369,72.406,110712.0
2020-08-27 14:10:00,78.19,78.27,78.19,78.23,169961.0,72.406,72.4801,72.406,72.4431,169961.0
2020-08-27 14:20:00,78.24,78.29,78.19,78.29,206859.0,72.4523,72.4986,72.406,72.4986,206859.0
2020-08-27 14:30:00,78.3,78.3,78.22,78.28,93311.0,72.5079,72.5079,72.4338,72.4894,93311.0
2020-08-27 14:40:00,78.28,78.34,78.26,78.33,230965.0,72.4894,72.5449,72.4709,72.5357,230965.0
2020-08-27 14:50:00,78.32,78.33,78.26,78.29,141855.0,72.5264,72.5357,72.4709,72.4986,141855.0
2020-08-27 15:00:00,78.29,78.36,78.24,78.32,115068.0,72.4986,72.5635,72.4523,72.5264,115068.0
2020-08-27 15:10:00,78.32,78.36,78.29,78.36,406482.0,72.5264,72.5635,72.4986,72.5635,406482.0
2020-08-27 15:20:00,78.36,78.38,78.28,78.29,186077.0,72.5635,72.582,72.4894,72.4986,186077.0
2020-08-27 15:30:00,78.29,78.31,78.2,78.21,148278.0,72.4986,72.5172,72.4153,72.4246,148278.0
2020-08-27 15:40:00,78.21,78.29,78.12,78.13,360569.0,72.4246,72.4986,72.3412,72.3505,360569.0
2020-08-27 15:50:00,78.13,78.15,78.03,78.05,705868.0,72.3505,72.369,72.2579,72.2764,705868.0
2020-08-28 09:30:00,78.32,78.32,77.98,78.26,800677.0,72.5264,72.5264,72.2116,72.4709,800677.0
2020-08-28 09:40:00,78.25,78.39,78.14,78.34,270824.0,72.4616,72.5912,72.3597,72.5449,270824.0
2020-08-28 09:50:00,78.36,78.39,78.16,78.18,267056.0,72.5635,72.5912,72.3783,72.3968,267056.0
2020-08-28 10:00:00,78.18,78.21,78.03,78.11,155314.0,72.3968,72.4246,72.2579,72.332,155314.0
2020-08-28 10:10:00,78.09,78.16,78.0,78.15,217687.0,72.3134,72.3783,72.2301,72.369,217687.0
2020-08-28 10:20:00,78.15,78.22,78.02,78.02,138229.0,72.369,72.4338,72.2486,72.2486,138229.0
2020-08-28 10:30:00,78.02,78.13,77.95,78.02,114438.0,72.2486,72.3505,72.1838,72.2486,114438.0
2020-08-28 10:40:00,78.02,78.14,78.02,78.13,127427.0,72.2486,72.3597,72.2486,72.3505,127427.0
2020-08-28 10:50:00,78.14,78.16,77.99,78.06,408708.0,72.3597,72.3783,72.2208,72.2857,408708.0
2020-08-28 11:00:00,78.06,78.14,78.0,78.08,232377.0,72.2857,72.3597,72.2301,72.3042,232377.0
2020-08-28 11:10:00,78.08,78.14,78.08,78.09,219570.0,72.3042,72.3597,72.3042,72.3134,219570.0
2020-08-28 11:20:00,78.11,78.18,78.1,78.15,90732.0,72.332,72.3968,72.3227,72.369,90732.0
2020-08-28 11:30:00,78.14,78.2,78.1,78.19,102013.0,72.3597,72.4153,72.3227,72.406,102013.0
2020-08-28 11:40:00,78.18,78.25,78.17,78.24,72094.0,72.3968,72.4616,72.3875,72.4523,72094.0
2020-08-28 11:50:00,78.25,78.3,78.22,78.29,104981.0,72.4616,72.5079,72.4338,72.4986,104981.0
2020-08-28 12:00:00,78.28,78.35,78.22,78.34,213480.0,72.4894,72.5542,72.4338,72.5449,213480.0
2020-08-28 12:10:00,78.33,78.42,78.32,78.4,75359.0,72.5357,72.619,72.5264,72.6005,75359.0
2020-08-28 12:20:00,78.41,78.42,78.35,78.38,72806.0,72.6098,72.619,72.5542,72.582,72806.0
2020-08-28 12:30:00,78.38,78.42,78.35,78.38,103640.0,72.582,72.619,72.5542,72.582,103640.0
2020-08-28 12:40:00,78.38,78.5,78.37,78.48,120354.0,72.582,72.6931,72.5727,72.6746,120354.0
2020-08-28 12:50:00,78.48,78.52,78.46,78.52,93147.0,72.6746,72.7116,72.6561,72.7116,93147.0
2020-08-28 13:00:00,78.51,78.52,78.45,78.46,343005.0,72.7024,72.7116,72.6468,72.6561,343005.0
2020-08-28 13:10:00,78.46,78.47,78.39,78.39,263384.0,72.6561,72.6653,72.5912,72.5912,263384.0
2020-08-28 13:20:00,78.39,78.42,78.31,78.32,168979.0,72.5912,72.619,72.5172,72.5264,168979.0
2020-08-28 13:30:00,78.32,78.38,78.31,78.33,130765.0,72.5264,72.582,72.5172,72.5357,130765.0
2020-08-28 13:40:00,78.33,78.37,78.29,78.33,121084.0,72.5357,72.5727,72.4986,72.5357,121084.0
2020-08-28 13:50:00,78.34,78.41,78.34,78.37,135328.0,72.5449,72.6098,72.5449,72.5727,135328.0
2020-08-28 14:00:00,78.36,78.44,78.33,78.38,120785.0,72.5635,72.6375,72.5357,72.582,120785.0
2020-08-28 14:10:00,78.37,78.44,78.35,78.42,98589.0,72.5727,72.6375,72.5542,72.619,98589.0
2020-08-28 14:20:00,78.42,78.47,78.42,78.47,63903.0,72.619,72.6653,72.619,72.6653,63903.0
2020-08-28 14:30:00,78.47,78.51,78.43,78.51,114602.0,72.6653,72.7024,72.6283,72.7024,114602.0
2020-08-28 14:40:00,78.51,78.61,78.49,78.6,221106.0,72.7024,72.795,72.6838,72.7857,221106.0
2020-08-28 14:50:00,78.6,78.63,78.56,78.62,493789.0,72.7857,72.8135,72.7487,72.8042,493789.0
2020-08-28 15:00:00,78.62,78.72,78.58,78.7,358459.0,72.8042,72.8968,72.7672,72.8783,358459.0
2020-08-28 15:10:00,78.7,78.81,78.69,78.79,551127.0,72.8783,72.9802,72.8691,72.9617,551127.0
2020-08-28 15:20:00,78.78,78.83,78.76,78.78,178533.0,72.9524,72.9987,72.9339,72.9524,178533.0
2020-08-28 15:30:00,78.78,78.8,78.73,78.76,260004.0,72.9524,72.9709,72.9061,72.9339,260004.0
2020-08-28 15:40:00,78.76,78.76,78.7,78.73,273296.0,72.9339,72.9339,72.8783,72.9061,273296.0
2020-08-28 15:50:00,78.73,78.82,78.69,78.8,1604428.0,72.9061,72.9894,72.8691,72.9709,1604428.0
2020-08-31 09:30:00,78.57,78.86,78.46,78.66,481404.0,72.7579,73.0265,72.6561,72.8413,481404.0
2020-08-31 09:40:00,78.66,78.68,78.39,78.44,514438.0,72.8413,72.8598,72.5912,72.6375,514438.0
2020-08-31 09:50:00,78.44,78.44,78.22,78.25,269601.0,72.6375,72.6375,72.4338,72.4616,269601.0
2020-08-31 10:00:00,78.26,78.42,78.14,78.4,279465.0,72.4709,72.619,72.3597,72.6005,279465.0
2020-08-31 10:10:00,78.41,78.48,78.34,78.44,216372.0,72.6098,72.6746,72.5449,72.6375,216372.0
2020-08-31 10:20:00,78.43,78.44,78.25,78.25,176244.0,72.6283,72.6375,72.4616,72.4616,176244.0
2020-08-31 10:30:00,78.25,78.39,78.23,78.31,116792.0,72.4616,72.5912,72.4431,72.5172,116792.0
2020-08-31 10:40:00,78.3,78.3,78.17,78.23,133534.0,72.5079,72.5079,72.3875,72.4431,133534.0
2020-08-31 10:50:00,78.22,78.23,78.07,78.17,104922.0,72.4338,72.4431,72.2949,72.3875,104922.0
2020-08-31 11:00:00,78.18,78.25,78.14,78.19,162025.0,72.3968,72.4616,72.3597,72.406,162025.0
2020-08-31 11:10:00,78.18,78.25,78.13,78.14,146010.0,72.3968,72.4616,72.3505,72.3597,146010.0
2020-08-31 11:20:00,78.13,78.13,77.93,77.95,310411.0,72.3505,72.3505,72.1653,72.1838,310411.0
2020-08-31 11:30:00,77.95,78.04,77.89,78.03,289869.0,72.1838,72.2671,72.1282,72.2579,289869.0
2020-08-31 11:40:00,78.04,78.12,78.04,78.09,108107.0,72.2671,72.3412,72.2671,72.3134,108107.0
2020-08-31 11:50:00,78.08,78.15,78.07,78.1,88145.0,72.3042,72.369,72.2949,72.3227,88145.0
2020-08-31 12:00:00,78.1,78.12,78.06,78.08,68060.0,72.3227,72.3412,72.2857,72.3042,68060.0
2020-08-31 12:10:00,78.09,78.11,78.01,78.08,190162.0,72.3134,72.332,72.2394,72.3042,190162.0
2020-08-31 12:20:00,78.08,78.09,77.97,78.01,89747.0,72.3042,72.3134,72.2023,72.2394,89747.0
2020-08-31 12:30:00,78.01,78.05,77.92,77.94,726796.0,72.2394,72.2764,72.156,72.1745,726796.0
2020-08-31 12:40:00,77.93,77.96,77.87,77.88,203229.0,72.1653,72.1931,72.1097,72.119,203229.0
2020-08-31 12:50:00,77.88,77.96,77.87,77.94,129533.0,72.119,72.1931,72.1097,72.1745,129533.0
2020-08-31 13:00:00,77.93,77.94,77.85,77.89,137814.0,72.1653,72.1745,72.0912,72.1282,137814.0
2020-08-31 13:10:00,77.88,77.93,77.85,77.91,112714.0,72.119,72.1653,72.0912,72.1468,112714.0
2020-08-31 13:20:00,77.9,77.94,77.89,77.92,159225.0,72.1375,72.1745,72.1282,72.156,159225.0
2020-08-31 13:30:00,77.91,77.95,77.9,77.92,93196.0,72.1468,72.1838,72.1375,72.156,93196.0
2020-08-31 13:40:00,77.92,77.96,77.91,77.94,83156.0,72.156,72.1931,72.1468,72.1745,83156.0
2020-08-31 13:50:00,77.94,77.98,77.9,77.94,118605.0,72.1745,72.2116,72.1375,72.1745,118605.0
2020-08-31 14:00:00,77.94,77.96,77.9,77.94,71411.0,72.1745,72.1931,72.1375,72.1745,71411.0
2020-08-31 14:10:00,77.94,77.96,77.87,77.88,95929.0,72.1745,72.1931,72.1097,72.119,95929.0
2020-08-31 14:20:00,77.89,77.91,77.84,77.85,171127.0,72.1282,72.1468,72.0819,72.0912,171127.0
2020-08-31 14:30:00,77.86,77.88,77.82,77.88,96628.0,72.1005,72.119,72.0634,72.119,96628.0
2020-08-31 14:40:00,77.87,78.02,77.87,77.97,139621.0,72.1097,72.2486,72.1097,72.2023,139621.0
2020-08-31 14:50:00,77.98,78.03,77.96,78.0,131193.0,72.2116,72.2579,72.1931,72.2301,131193.0
2020-08-31 15:00:00,77.99,78.0,77.92,77.94,290287.0,72.2208,72.2301,72.156,72.1745,290287.0
2020-08-31 15:10:00,77.95,77.97,77.88,77.89,182198.0,72.1838,72.2023,72.119,72.1282,182198.0
2020-08-31 15:20:00,77.88,77.97,77.84,77.96,448028.0,72.119,72.2023,72.0819,72.1931,448028.0
2020-08-31 15:30:00,77.95,78.01,77.92,77.99,307738.0,72.1838,72.2394,72.156,72.2208,307738.0
2020-08-31 15:40:00,77.98,78.14,77.92,78.12,347449.0,72.2116,72.3597,72.156,72.3412,347449.0
2020-08-31 15:50:00,78.11,78.14,77.83,77.85,1366465.0,72.332,72.3597,72.0727,72.0912,1366465.0
2020-09-01 09:30:00,77.56,77.56,77.28,77.49,576038.0,71.8226,71.8226,71.5634,71.7578,576038.0
2020-09-01 09:40:00,77.5,77.75,77.41,77.73,378126.0,71.7671,71.9986,71.6837,71.9801,378126.0
2020-09-01 09:50:00,77.72,77.82,77.63,77.73,426921.0,71.9708,72.0634,71.8875,71.9801,426921.0
2020-09-01 10:00:00,77.74,77.99,77.74,77.88,570769.0,71.9893,72.2208,71.9893,72.119,570769.0
2020-09-01 10:10:00,77.88,78.03,77.85,78.02,316126.0,72.119,72.2579,72.0912,72.2486,316126.0
2020-09-01 10:20:00,78.03,78.31,78.03,78.3,511424.0,72.2579,72.5172,72.2579,72.5079,511424.0
2020-09-01 10:30:00,78.31,78.34,78.23,78.3,175704.0,72.5172,72.5449,72.4431,72.5079,175704.0
2020-09-01 10:40:00,78.31,78.36,78.27,78.29,212892.0,72.5172,72.5635,72.4801,72.4986,212892.0
2020-09-01 10:50:00,78.29,78.36,78.16,78.26,1701794.0,72.4986,72.5635,72.3783,72.4709,1701794.0
2020-09-01 11:00:00,78.26,78.29,78.17,78.28,229229.0,72.4709,72.4986,72.3875,72.4894,229229.0
2020-09-01 11:10:00,78.28,78.35,78.17,78.28,201940.0,72.4894,72.5542,72.3875,72.4894,201940.0
2020-09-01 11:20:00,78.29,78.3,78.14,78.2,771088.0,72.4986,72.5079,72.3597,72.4153,771088.0
2020-09-01 11:30:00,78.2,78.51,78.19,78.39,153025.0,72.4153,72.7024,72.406,72.5912,153025.0
2020-09-01 11:40:00,78.39,78.45,78.37,78.42,74366.0,72.5912,72.6468,72.5727,72.619,74366.0
2020-09-01 11:50:00,78.42,78.48,78.33,78.36,127230.0,72.619,72.6746,72.5357,72.5635,127230.0
2020-09-01 12:00:00,78.36,78.44,78.34,78.42,78484.0,72.5635,72.6375,72.5449,72.619,78484.0
2020-09-01 12:10:00,78.41,78.43,78.35,78.39,118066.0,72.6098,72.6283,72.5542,72.5912,118066.0
2020-09-01 12:20:00,78.39,78.45,78.34,78.38,73626.0,72.5912,72.6468,72.5449,72.582,73626.0
2020-09-01 12:30:00,78.38,78.42,78.36,78.39,66756.0,72.582,72.619,72.5635,72.5912,66756.0
2020-09-01 12:40:00,78.39,78.45,78.37,78.41,71538.0,72.5912,72.6468,72.5727,72.6098,71538.0
2020-09-01 12:50:00,78.41,78.5,78.41,78.48,94031.0,72.6098,72.6931,72.6098,72.6746,94031.0
2020-09-01 13:00:00,78.47,78.5,78.44,78.46,132576.0,72.6653,72.6931,72.6375,72.6561,132576.0
2020-09-01 13:10:00,78.46,78.46,78.37,78.37,164479.0,72.6561,72.6561,72.5727,72.5727,164479.0
2020-09-01 13:20:00,78.36,78.39,78.31,78.34,153431.0,72.5635,72.5912,72.5172,72.5449,153431.0
2020-09-01 13:30:00,78.34,78.36,78.29,78.36,69187.0,72.5449,72.5635,72.4986,72.5635,69187.0
2020-09-01 13:40:00,78.36,78.45,78.34,78.45,71228.0,72.5635,72.6468,72.5449,72.6468,71228.0
2020-09-01 13:50:00,78.44,78.45,78.35,78.39,293550.0,72.6375,72.6468,72.5542,72.5912,293550.0
2020-09-01 14:00:00,78.39,78.45,78.38,78.45,179175.0,72.5912,72.6468,72.582,72.6468,179175.0
2020-09-01 14:10:00,78.45,78.48,78.44,78.46,368606.0,72.6468,72.6746,72.6375,72.6561,368606.0
2020-09-01 14:20:00,78.46,78.61,78.46,78.6,396551.0,72.6561,72.795,72.6561,72.7857,396551.0
2020-09-01 14:30:00,78.6,78.64,78.57,78.64,141888.0,72.7857,72.8228,72.7579,72.8228,141888.0
2020-09-01 14:40:00,78.64,78.66,78.6,78.64,96255.0,72.8228,72.8413,72.7857,72.8228,96255.0
2020-09-01 14:50:00,78.63,78.65,78.57,78.62,80134.0,72.8135,72.832,72.7579,72.8042,80134.0
2020-09-01 15:00:00,78.61,78.62,78.51,78.52,207735.0,72.795,72.8042,72.7024,72.7116,207735.0
2020-09-01 15:10:00,78.52,78.53,78.42,78.46,310578.0,72.7116,72.7209,72.619,72.6561,310578.0
2020-09-01 15:20:00,78.47,78.5,78.43,78.44,145032.0,72.6653,72.6931,72.6283,72.6375,145032.0
2020-09-01 15:30:00,78.44,78.45,78.39,78.42,189765.0,72.6375,72.6468,72.5912,72.619,189765.0
2020-09-01 15:40:00,78.42,78.54,78.42,78.5,530630.0,72.619,72.7301,72.619,72.6931,530630.0
2020-09-01 15:50:00,78.49,78.67,78.44,78.64,2138046.0,72.6838,72.8505,72.6375,72.8228,2138046.0
2020-09-02 09:30:00,78.88,79.02,78.76,78.95,501835.0,73.045,73.1746,72.9339,73.1098,501835.0
2020-09-02 09:40:00,78.96,78.96,78.72,78.73,270460.0,73.1191,73.1191,72.8968,72.9061,270460.0
2020-09-02 09:50:00,78.71,79.19,78.66,79.19,658175.0,72.8876,73.3321,72.8413,73.3321,658175.0
2020-09-02 10:00:00,79.19,79.2,78.86,78.91,435994.0,73.3321,73.3413,73.0265,73.0728,435994.0
2020-09-02 10:10:00,78.91,79.08,78.87,79.03,233677.0,73.0728,73.2302,73.0357,73.1839,233677.0
2020-09-02 10:20:00,79.03,79.13,79.01,79.13,354255.0,73.1839,73.2765,73.1654,73.2765,354255.0
2020-09-02 10:30:00,79.13,79.24,79.1,79.22,385310.0,73.2765,73.3784,73.2487,73.3598,385310.0
2020-09-02 10:40:00,79.23,79.3,79.14,79.15,422283.0,73.3691,73.4339,73.2858,73.295,422283.0
2020-09-02 10:50:00,79.15,79.25,79.08,79.22,612650.0,73.295,73.3876,73.2302,73.3598,612650.0
2020-09-02 11:00:00,79.23,79.37,79.21,79.31,268126.0,73.3691,73.4988,73.3506,73.4432,268126.0
2020-09-02 11:10:00,79.3,79.36,79.29,79.31,230982.0,73.4339,73.4895,73.4247,73.4432,230982.0
2020-09-02 11:20:00,79.31,79.32,79.22,79.28,509946.0,73.4432,73.4525,73.3598,73.4154,509946.0
2020-09-02 11:30:00,79.28,79.42,79.27,79.34,331350.0,73.4154,73.5451,73.4061,73.471,331350.0
2020-09-02 11:40:00,79.34,79.39,79.3,79.36,321889.0,73.471,73.5173,73.4339,73.4895,321889.0
2020-09-02 11:50:00,79.36,79.5,79.31,79.45,324515.0,73.4895,73.6191,73.4432,73.5728,324515.0
2020-09-02 12:00:00,79.45,79.47,79.27,79.27,184124.0,73.5728,73.5914,73.4061,73.4061,184124.0
2020-09-02 12:10:00,79.27,79.36,79.27,79.3,386921.0,73.4061,73.4895,73.4061,73.4339,386921.0
2020-09-02 12:20:00,79.31,79.38,79.29,79.36,153375.0,73.4432,73.508,73.4247,73.4895,153375.0
2020-09-02 12:30:00,79.36,79.36,79.29,79.32,229187.0,73.4895,73.4895,73.4247,73.4525,229187.0
2020-09-02 12:40:00,79.33,79.37,79.27,79.29,81669.0,73.4617,73.4988,73.4061,73.4247,81669.0
2020-09-02 12:50:00,79.29,79.3,79.21,79.23,86104.0,73.4247,73.4339,73.3506,73.3691,86104.0
2020-09-02 13:00:00,79.24,79.25,79.13,79.14,134633.0,73.3784,73.3876,73.2765,73.2858,134633.0
2020-09-02 13:10:00,79.15,79.26,79.14,79.23,162262.0,73.295,73.3969,73.2858,73.3691,162262.0
2020-09-02 13:20:00,79.23,79.33,79.22,79.31,83561.0,73.3691,73.4617,73.3598,73.4432,83561.0
2020-09-02 13:30:00,79.32,79.4,79.3,79.4,89802.0,73.4525,73.5265,73.4339,73.5265,89802.0
2020-09-02 13:40:00,79.4,79.47,79.38,79.45,92588.0,73.5265,73.5914,73.508,73.5728,92588.0
2020-09-02 13:50:00,79.45,79.49,79.44,79.45,129605.0,73.5728,73.6099,73.5636,73.5728,129605.0
2020-09-02 14:00:00,79.45,79.46,79.32,79.37,259634.0,73.5728,73.5821,73.4525,73.4988,259634.0
2020-09-02 14:10:00,79.37,79.38,79.31,79.37,134906.0,73.4988,73.508,73.4432,73.4988,134906.0
2020-09-02 14:20:00,79.38,79.44,79.36,79.41,189523.0,73.508,73.5636,73.4895,73.5358,189523.0
2020-09-02 14:30:00,79.41,79.45,79.34,79.38,125425.0,73.5358,73.5728,73.471,73.508,125425.0
2020-09-02 14:40:00,79.37,79.48,79.35,79.45,282324.0,73.4988,73.6006,73.4802,73.5728,282324.0
2020-09-02 14:50:00,79.46,79.59,79.45,79.59,263156.0,73.5821,73.7025,73.5728,73.7025,263156.0
2020-09-02 15:00:00,79.59,79.68,79.56,79.68,482866.0,73.7025,73.7858,73.6747,73.7858,482866.0
2020-09-02 15:10:00,79.67,79.85,79.66,79.84,1100565.0,73.7766,73.9432,73.7673,73.934,1100565.0
2020-09-02 15:20:00,79.84,79.9,79.79,79.81,304686.0,73.934,73.9895,73.8877,73.9062,304686.0
2020-09-02 15:30:00,79.81,79.98,79.77,79.98,645692.0,73.9062,74.0636,73.8692,74.0636,645692.0
2020-09-02 15:40:00,79.98,80.1,79.95,80.1,641591.0,74.0636,74.1748,74.0358,74.1748,641591.0
2020-09-02 15:50:00,80.1,80.12,79.87,79.88,2041401.0,74.1748,74.1933,73.9618,73.971,2041401.0
2020-09-03 09:30:00,79.96,80.2,79.84,80.15,651597.0,74.0451,74.2674,73.934,74.2211,651597.0
2020-09-03 09:40:00,80.16,80.26,80.03,80.17,412691.0,74.2303,74.3229,74.1099,74.2396,412691.0
2020-09-03 09:50:00,80.16,80.16,79.94,80.12,409286.0,74.2303,74.2303,74.0266,74.1933,409286.0
2020-09-03 10:00:00,80.11,80.11,79.46,79.55,482070.0,74.184,74.184,73.5821,73.6654,482070.0
2020-09-03 10:10:00,79.54,79.66,79.49,79.52,548831.0,73.6562,73.7673,73.6099,73.6377,548831.0
2020-09-03 10:20:00,79.53,79.54,79.12,79.3,461794.0,73.6469,73.6562,73.2672,73.4339,461794.0
2020-09-03 10:30:00,79.31,79.47,79.15,79.25,463571.0,73.4432,73.5914,73.295,73.3876,463571.0
2020-09-03 10:40:00,79.26,79.38,79.04,79.06,663938.0,73.3969,73.508,73.1932,73.2117,663938.0
2020-09-03 10:50:00,79.07,79.2,79.03,79.11,523642.0,73.2209,73.3413,73.1839,73.258,523642.0
2020-09-03 11:00:00,79.1,79.14,78.32,78.42,623173.0,73.2487,73.2858,72.5264,72.619,623173.0
2020-09-03 11:10:00,78.43,78.5,77.56,77.56,576475.0,72.6283,72.6931,71.8226,71.8226,576475.0
2020-09-03 11:20:00,77.56,77.99,77.53,77.94,701849.0,71.8226,72.2208,71.7949,72.1745,701849.0
2020-09-03 11:30:00,77.94,78.33,77.85,78.32,477965.0,72.1745,72.5357,72.0912,72.5264,477965.0
2020-09-03 11:40:00,78.3,78.53,78.3,78.36,481612.0,72.5079,72.7209,72.5079,72.5635,481612.0
2020-09-03 11:50:00,78.37,78.54,78.22,78.26,337588.0,72.5727,72.7301,72.4338,72.4709,337588.0
2020-09-03 12:00:00,78.28,78.43,78.12,78.42,255286.0,72.4894,72.6283,72.3412,72.619,255286.0
2020-09-03 12:10:00,78.42,78.51,78.35,78.49,462701.0,72.619,72.7024,72.5542,72.6838,462701.0
2020-09-03 12:20:00,78.48,78.48,78.29,78.31,436623.0,72.6746,72.6746,72.4986,72.5172,436623.0
2020-09-03 12:30:00,78.31,78.36,78.01,78.18,449009.0,72.5172,72.5635,72.2394,72.3968,449009.0
2020-09-03 12:40:00,78.18,78.21,77.86,77.88,295554.0,72.3968,72.4246,72.1005,72.119,295554.0
2020-09-03 12:50:00,77.9,78.01,77.74,77.74,266827.0,72.1375,72.2394,71.9893,71.9893,266827.0
2020-09-03 13:00:00,77.75,77.84,77.49,77.79,343555.0,71.9986,72.0819,71.7578,72.0356,343555.0
2020-09-03 13:10:00,77.8,78.03,77.71,77.75,347529.0,72.0449,72.2579,71.9615,71.9986,347529.0
2020-09-03 13:20:00,77.75,77.98,77.7,77.97,299448.0,71.9986,72.2116,71.9523,72.2023,299448.0
2020-09-03 13:30:00,77.95,77.95,77.57,77.63,305544.0,72.1838,72.1838,71.8319,71.8875,305544.0
2020-09-03 13:40:00,77.63,77.74,77.59,77.61,217513.0,71.8875,71.9893,71.8504,71.8689,217513.0
2020-09-03 13:50:00,77.61,77.84,77.61,77.71,244412.0,71.8689,72.0819,71.8689,71.9615,244412.0
2020-09-03 14:00:00,77.7,77.77,77.61,77.67,319526.0,71.9523,72.0171,71.8689,71.9245,319526.0
2020-09-03 14:10:00,77.66,77.82,77.54,77.58,399348.0,71.9152,72.0634,71.8041,71.8412,399348.0
2020-09-03 14:20:00,77.58,77.7,77.49,77.66,286424.0,71.8412,71.9523,71.7578,71.9152,286424.0
2020-09-03 14:30:00,77.65,77.96,77.6,77.84,377092.0,71.906,72.1931,71.8597,72.0819,377092.0
2020-09-03 14:40:00,77.83,77.9,77.61,77.64,310996.0,72.0727,72.1375,71.8689,71.8967,310996.0
2020-09-03 14:50:00,77.64,77.71,77.44,77.45,244620.0,71.8967,71.9615,71.7115,71.7208,244620.0
2020-09-03 15:00:00,77.45,77.59,77.37,77.49,438473.0,71.7208,71.8504,71.6467,71.7578,438473.0
2020-09-03 15:10:00,77.5,77.61,77.42,77.5,450156.0,71.7671,71.8689,71.693,71.7671,450156.0
2020-09-03 15:20:00,77.5,77.52,77.25,77.32,514027.0,71.7671,71.7856,71.5356,71.6004,514027.0
2020-09-03 15:30:00,77.31,77.58,77.18,77.5,530853.0,71.5911,71.8412,71.4708,71.7671,530853.0
2020-09-03 15:40:00,77.51,77.59,77.27,77.28,671486.0,71.7763,71.8504,71.5541,71.5634,671486.0
2020-09-03 15:50:00,77.27,77.79,77.16,77.67,1586710.0,71.5541,72.0356,71.4522,71.9245,1586710.0
2020-09-04 09:30:00,78.35,78.8,78.35,78.41,542436.0,72.5542,72.9709,72.5542,72.6098,542436.0
2020-09-04 09:40:00,78.39,78.88,78.39,78.71,808716.0,72.5912,73.045,72.5912,72.8876,808716.0
2020-09-04 09:50:00,78.71,78.81,78.46,78.5,850424.0,72.8876,72.9802,72.6561,72.6931,850424.0
2020-09-04 10:00:00,78.52,78.8,78.49,78.69,439046.0,72.7116,72.9709,72.6838,72.8691,439046.0
2020-09-04 10:10:00,78.69,78.75,77.97,77.97,642088.0,72.8691,72.9246,72.2023,72.2023,642088.0
2020-09-04 10:20:00,77.98,78.13,77.68,77.72,992056.0,72.2116,72.3505,71.9338,71.9708,992056.0
2020-09-04 10:30:00,77.72,77.88,77.07,77.41,967469.0,71.9708,72.119,71.3689,71.6837,967469.0
2020-09-04 10:40:00,77.41,77.51,76.93,77.41,945723.0,71.6837,71.7763,71.2392,71.6837,945723.0
2020-09-04 10:50:00,77.4,77.47,77.11,77.34,616898.0,71.6745,71.7393,71.4059,71.6189,616898.0
2020-09-04 11:00:00,77.32,77.39,77.09,77.13,492057.0,71.6004,71.6652,71.3874,71.4245,492057.0
2020-09-04 11:10:00,77.12,77.31,76.99,77.19,371445.0,71.4152,71.5911,71.2948,71.48,371445.0
2020-09-04 11:20:00,77.19,77.19,76.86,77.04,439848.0,71.48,71.48,71.1744,71.3411,439848.0
2020-09-04 11:30:00,77.04,77.27,77.03,77.08,557507.0,71.3411,71.5541,71.3318,71.3782,557507.0
2020-09-04 11:40:00,77.08,77.15,76.84,76.9,588295.0,71.3782,71.443,71.1559,71.2115,588295.0
2020-09-04 11:50:00,76.9,77.22,76.81,77.19,555951.0,71.2115,71.5078,71.1281,71.48,555951.0
2020-09-04 12:00:00,77.19,77.33,77.14,77.16,464677.0,71.48,71.6097,71.4337,71.4522,464677.0
2020-09-04 12:10:00,77.17,77.3,77.11,77.18,277434.0,71.4615,71.5819,71.4059,71.4708,277434.0
2020-09-04 12:20:00,77.18,77.53,77.13,77.51,230584.0,71.4708,71.7949,71.4245,71.7763,230584.0
2020-09-04 12:30:00,77.51,77.78,77.49,77.74,372881.0,71.7763,72.0264,71.7578,71.9893,372881.0
2020-09-04 12:40:00,77.75,78.1,77.73,77.94,305205.0,71.9986,72.3227,71.9801,72.1745,305205.0
2020-09-04 12:50:00,77.95,78.04,77.88,77.96,251300.0,72.1838,72.2671,72.119,72.1931,251300.0
2020-09-04 13:00:00,77.96,77.97,77.86,77.94,223675.0,72.1931,72.2023,72.1005,72.1745,223675.0
2020-09-04 13:10:00,77.94,78.06,77.86,77.87,167880.0,72.1745,72.2857,72.1005,72.1097,167880.0
2020-09-04 13:20:00,77.88,78.12,77.88,77.99,219151.0,72.119,72.3412,72.119,72.2208,219151.0
2020-09-04 13:30:00,77.98,77.98,77.61,77.72,329007.0,72.2116,72.2116,71.8689,71.9708,329007.0
2020-09-04 13:40:00,77.71,77.81,77.61,77.73,184739.0,71.9615,72.0541,71.8689,71.9801,184739.0
2020-09-04 13:50:00,77.73,77.83,77.61,77.8,257120.0,71.9801,72.0727,71.8689,72.0449,257120.0
2020-09-04 14:00:00,77.79,77.87,77.69,77.74,235709.0,72.0356,72.1097,71.943,71.9893,235709.0
2020-09-04 14:10:00,77.73,77.85,77.66,77.82,153233.0,71.9801,72.0912,71.9152,72.0634,153233.0
2020-09-04 14:20:00,77.81,78.0,77.76,78.0,194386.0,72.0541,72.2301,72.0078,72.2301,194386.0
2020-09-04 14:30:00,77.99,78.23,77.93,78.22,260902.0,72.2208,72.4431,72.1653,72.4338,260902.0
2020-09-04 14:40:00,78.21,78.43,78.18,78.29,344570.0,72.4246,72.6283,72.3968,72.4986,344570.0
2020-09-04 14:50:00,78.28,78.39,78.17,78.37,290150.0,72.4894,72.5912,72.3875,72.5727,290150.0
2020-09-04 15:00:00,78.37,78.37,78.19,78.22,256781.0,72.5727,72.5727,72.406,72.4338,256781.0
2020-09-04 15:10:00,78.22,78.35,78.07,78.29,571268.0,72.4338,72.5542,72.2949,72.4986,571268.0
2020-09-04 15:20:00,78.29,78.36,78.2,78.21,658405.0,72.4986,72.5635,72.4153,72.4246,658405.0
2020-09-04 15:30:00,78.21,78.25,77.83,77.91,617991.0,72.4246,72.4616,72.0727,72.1468,617991.0
2020-09-04 15:40:00,77.92,78.13,77.78,77.8,688438.0,72.156,72.3505,72.0264,72.0449,688438.0
2020-09-04 15:50:00,77.79,78.01,77.73,77.87,1989563.0,72.0356,72.2394,71.9801,72.1097,1989563.0
2020-09-08 09:30:00,77.31,77.33,76.75,76.81,1018540.0,71.5911,71.6097,71.0726,71.1281,1018540.0
2020-09-08 09:40:00,76.81,76.81,76.22,76.24,755149.0,71.1281,71.1281,70.5818,70.6003,755149.0
2020-09-08 09:50:00,76.23,76.7,76.19,76.67,427737.0,70.591,71.0263,70.554,70.9985,427737.0
2020-09-08 10:00:00,76.68,76.72,76.17,76.51,388710.0,71.0077,71.0448,70.5355,70.8503,388710.0
2020-09-08 10:10:00,76.52,76.72,76.42,76.55,408018.0,70.8596,71.0448,70.767,70.8874,408018.0
2020-09-08 10:20:00,76.53,76.83,76.43,76.83,550830.0,70.8688,71.1466,70.7762,71.1466,550830.0
2020-09-08 10:30:00,76.82,77.08,76.75,77.08,644974.0,71.1374,71.3782,71.0726,71.3782,644974.0
2020-09-08 10:40:00,77.09,77.1,76.57,76.57,254662.0,71.3874,71.3967,70.9059,70.9059,254662.0
2020-09-08 10:50:00,76.56,76.79,76.51,76.63,236496.0,70.8966,71.1096,70.8503,70.9614,236496.0
2020-09-08 11:00:00,76.63,76.95,76.49,76.92,249410.0,70.9614,71.2578,70.8318,71.23,249410.0
2020-09-08 11:10:00,76.94,76.99,76.8,76.91,203898.0,71.2485,71.2948,71.1189,71.2207,203898.0
2020-09-08 11:20:00,76.92,76.97,76.78,76.81,172605.0,71.23,71.2763,71.1003,71.1281,172605.0
2020-09-08 11:30:00,76.81,76.84,76.63,76.68,287252.0,71.1281,71.1559,70.9614,71.0077,287252.0
2020-09-08 11:40:00,76.68,76.68,76.53,76.62,228715.0,71.0077,71.0077,70.8688,70.9522,228715.0
2020-09-08 11:50:00,76.62,76.76,76.46,76.65,288669.0,70.9522,71.0818,70.804,70.98,288669.0
2020-09-08 12:00:00,76.65,76.89,76.63,76.86,211797.0,70.98,71.2022,70.9614,71.1744,211797.0
2020-09-08 12:10:00,76.85,77.04,76.85,77.03,191166.0,71.1652,71.3411,71.1652,71.3318,191166.0
2020-09-08 12:20:00,77.03,77.15,76.99,77.01,172257.0,71.3318,71.443,71.2948,71.3133,172257.0
2020-09-08 12:30:00,77.01,77.06,76.93,76.94,206059.0,71.3133,71.3596,71.2392,71.2485,206059.0
2020-09-08 12:40:00,76.95,77.13,76.91,77.12,140367.0,71.2578,71.4245,71.2207,71.4152,140367.0
2020-09-08 12:50:00,77.12,77.18,77.09,77.14,151782.0,71.4152,71.4708,71.3874,71.4337,151782.0
2020-09-08 13:00:00,77.13,77.28,77.09,77.16,491882.0,71.4245,71.5634,71.3874,71.4522,491882.0
2020-09-08 13:10:00,77.16,77.34,77.14,77.32,294396.0,71.4522,71.6189,71.4337,71.6004,294396.0
2020-09-08 13:20:00,77.33,77.34,77.25,77.27,159493.0,71.6097,71.6189,71.5356,71.5541,159493.0
2020-09-08 13:30:00,77.26,77.37,77.16,77.33,196764.0,71.5448,71.6467,71.4522,71.6097,196764.0
2020-09-08 13:40:00,77.34,77.4,77.3,77.35,140287.0,71.6189,71.6745,71.5819,71.6282,140287.0
2020-09-08 13:50:00,77.35,77.39,77.26,77.28,143159.0,71.6282,71.6652,71.5448,71.5634,143159.0
2020-09-08 14:00:00,77.29,77.35,77.17,77.21,145967.0,71.5726,71.6282,71.4615,71.4985,145967.0
2020-09-08 14:10:00,77.22,77.25,77.05,77.09,111402.0,71.5078,71.5356,71.3504,71.3874,111402.0
2020-09-08 14:20:00,77.09,77.11,76.95,76.98,165620.0,71.3874,71.4059,71.2578,71.2855,165620.0
2020-09-08 14:30:00,76.98,76.98,76.71,76.72,278997.0,71.2855,71.2855,71.0355,71.0448,278997.0
2020-09-08 14:40:00,76.73,76.76,76.55,76.65,261866.0,71.054,71.0818,70.8874,70.98,261866.0
2020-09-08 14:50:00,76.64,76.79,76.45,76.78,394873.0,70.9707,71.1096,70.7948,71.1003,394873.0
2020-09-08 15:00:00,76.77,76.77,76.35,76.49,910265.0,71.0911,71.0911,70.7022,70.8318,910265.0
2020-09-08 15:10:00,76.5,76.73,76.48,76.66,331233.0,70.8411,71.054,70.8225,70.9892,331233.0
2020-09-08 15:20:00,76.65,76.81,76.64,76.8,229893.0,70.98,71.1281,70.9707,71.1189,229893.0
2020-09-08 15:30:00,76.8,76.91,76.61,76.73,323440.0,71.1189,71.2207,70.9429,71.054,323440.0
2020-09-08 15:40:00,76.73,76.85,76.56,76.7,587636.0,71.054,71.1652,70.8966,71.0263,587636.0
2020-09-08 15:50:00,76.69,76.69,76.32,76.35,1337504.0,71.017,71.017,70.6744,70.7022,1337504.0
2020-09-09 09:30:00,77.08,77.3,76.88,76.98,443223.0,71.3782,71.5819,71.1929,71.2855,443223.0
2020-09-09 09:40:00,76.96,77.1,76.91,76.97,636126.0,71.267,71.3967,71.2207,71.2763,636126.0
2020-09-09 09:50:00,76.98,77.41,76.98,77.29,573449.0,71.2855,71.6837,71.2855,71.5726,573449.0
2020-09-09 10:00:00,77.3,77.57,77.27,77.38,488759.0,71.5819,71.8319,71.5541,71.656,488759.0
2020-09-09 10:10:00,77.39,77.73,77.39,77.65,483041.0,71.6652,71.9801,71.6652,71.906,483041.0
2020-09-09 10:20:00,77.66,77.68,77.34,77.35,370817.0,71.9152,71.9338,71.6189,71.6282,370817.0
2020-09-09 10:30:00,77.35,77.49,77.34,77.39,296909.0,71.6282,71.7578,71.6189,71.6652,296909.0
2020-09-09 10:40:00,77.4,77.49,77.28,77.3,335268.0,71.6745,71.7578,71.5634,71.5819,335268.0
2020-09-09 10:50:00,77.31,77.33,77.13,77.26,314949.0,71.5911,71.6097,71.4245,71.5448,314949.0
2020-09-09 11:00:00,77.28,77.55,77.28,77.42,197919.0,71.5634,71.8134,71.5634,71.693,197919.0
2020-09-09 11:10:00,77.42,77.46,77.35,77.42,143798.0,71.693,71.73,71.6282,71.693,143798.0
2020-09-09 11:20:00,77.43,77.56,77.4,77.54,105849.0,71.7023,71.8226,71.6745,71.8041,105849.0
2020-09-09 11:30:00,77.54,77.6,77.49,77.59,122527.0,71.8041,71.8597,71.7578,71.8504,122527.0
2020-09-09 11:40:00,77.58,77.63,77.52,77.56,119501.0,71.8412,71.8875,71.7856,71.8226,119501.0
2020-09-09 11:50:00,77.57,77.6,77.43,77.47,146016.0,71.8319,71.8597,71.7023,71.7393,146016.0
2020-09-09 12:00:00,77.47,77.54,77.44,77.5,189277.0,71.7393,71.8041,71.7115,71.7671,189277.0
2020-09-09 12:10:00,77.51,77.56,77.48,77.55,108540.0,71.7763,71.8226,71.7486,71.8134,108540.0
2020-09-09 12:20:00,77.55,77.6,77.5,77.54,74275.0,71.8134,71.8597,71.7671,71.8041,74275.0
2020-09-09 12:30:00,77.54,77.66,77.52,77.65,95010.0,71.8041,71.9152,71.7856,71.906,95010.0
2020-09-09 12:40:00,77.64,77.72,77.62,77.68,164069.0,71.8967,71.9708,71.8782,71.9338,164069.0
2020-09-09 12:50:00,77.68,77.71,77.64,77.69,98093.0,71.9338,71.9615,71.8967,71.943,98093.0
2020-09-09 13:00:00,77.7,77.83,77.67,77.83,422792.0,71.9523,72.0727,71.9245,72.0727,422792.0
2020-09-09 13:10:00,77.84,77.91,77.82,77.84,217771.0,72.0819,72.1468,72.0634,72.0819,217771.0
2020-09-09 13:20:00,77.85,77.9,77.82,77.85,366088.0,72.0912,72.1375,72.0634,72.0912,366088.0
2020-09-09 13:30:00,77.85,78.06,77.85,78.04,404005.0,72.0912,72.2857,72.0912,72.2671,404005.0
2020-09-09 13:40:00,78.04,78.06,77.85,77.95,442128.0,72.2671,72.2857,72.0912,72.1838,442128.0
2020-09-09 13:50:00,77.95,78.01,77.94,77.98,334091.0,72.1838,72.2394,72.1745,72.2116,334091.0
2020-09-09 14:00:00,78.0,78.05,77.92,78.05,495424.0,72.2301,72.2764,72.156,72.2764,495424.0
2020-09-09 14:10:00,78.05,78.06,77.87,77.9,418600.0,72.2764,72.2857,72.1097,72.1375,418600.0
2020-09-09 14:20:00,77.9,77.92,77.8,77.84,127192.0,72.1375,72.156,72.0449,72.0819,127192.0
2020-09-09 14:30:00,77.84,78.02,77.84,77.97,129846.0,72.0819,72.2486,72.0819,72.2023,129846.0
2020-09-09 14:40:00,77.97,78.0,77.93,77.99,125267.0,72.2023,72.2301,72.1653,72.2208,125267.0
2020-09-09 14:50:00,77.99,78.09,77.97,78.05,112223.0,72.2208,72.3134,72.2023,72.2764,112223.0
2020-09-09 15:00:00,78.04,78.13,78.04,78.08,149276.0,72.2671,72.3505,72.2671,72.3042,149276.0
2020-09-09 15:10:00,78.09,78.14,78.02,78.14,340766.0,72.3134,72.3597,72.2486,72.3597,340766.0
2020-09-09 15:20:00,78.14,78.2,78.04,78.09,391052.0,72.3597,72.4153,72.2671,72.3134,391052.0
2020-09-09 15:30:00,78.1,78.15,77.9,77.9,797447.0,72.3227,72.369,72.1375,72.1375,797447.0
2020-09-09 15:40:00,77.91,77.94,77.75,77.85,714478.0,72.1468,72.1745,71.9986,72.0912,714478.0
2020-09-09 15:50:00,77.85,77.86,77.52,77.53,1945735.0,72.0912,72.1005,71.7856,71.7949,1945735.0
2020-09-10 09:30:00,77.82,77.92,77.65,77.85,455248.0,72.0634,72.156,71.906,72.0912,455248.0
2020-09-10 09:40:00,77.88,77.99,77.84,77.87,508109.0,72.119,72.2208,72.0819,72.1097,508109.0
2020-09-10 09:50:00,77.88,78.06,77.78,77.8,383786.0,72.119,72.2857,72.0264,72.0449,383786.0
2020-09-10 10:00:00,77.81,77.98,77.78,77.79,185231.0,72.0541,72.2116,72.0264,72.0356,185231.0
2020-09-10 10:10:00,77.8,77.89,77.69,77.86,689311.0,72.0449,72.1282,71.943,72.1005,689311.0
2020-09-10 10:20:00,77.87,77.88,77.49,77.49,966200.0,72.1097,72.119,71.7578,71.7578,966200.0
2020-09-10 10:30:00,77.5,77.72,77.5,77.66,403649.0,71.7671,71.9708,71.7671,71.9152,403649.0
2020-09-10 10:40:00,77.67,77.73,77.23,77.4,384248.0,71.9245,71.9801,71.5171,71.6745,384248.0
2020-09-10 10:50:00,77.41,77.54,77.13,77.17,401837.0,71.6837,71.8041,71.4245,71.4615,401837.0
2020-09-10 11:00:00,77.17,77.39,77.05,77.3,160199.0,71.4615,71.6652,71.3504,71.5819,160199.0
2020-09-10 11:10:00,77.29,77.44,77.08,77.32,244439.0,71.5726,71.7115,71.3782,71.6004,244439.0
2020-09-10 11:20:00,77.32,77.49,77.29,77.49,180778.0,71.6004,71.7578,71.5726,71.7578,180778.0
2020-09-10 11:30:00,77.48,77.48,77.37,77.4,463823.0,71.7486,71.7486,71.6467,71.6745,463823.0
2020-09-10 11:40:00,77.4,77.42,77.23,77.39,143939.0,71.6745,71.693,71.5171,71.6652,143939.0
2020-09-10 11:50:00,77.4,77.42,77.12,77.14,286920.0,71.6745,71.693,71.4152,71.4337,286920.0
2020-09-10 12:00:00,77.15,77.29,77.08,77.19,325646.0,71.443,71.5726,71.3782,71.48,325646.0
2020-09-10 12:10:00,77.19,77.29,77.08,77.19,135215.0,71.48,71.5726,71.3782,71.48,135215.0
2020-09-10 12:20:00,77.17,77.19,77.01,77.15,498387.0,71.4615,71.48,71.3133,71.443,498387.0
2020-09-10 12:30:00,77.14,77.21,76.89,76.9,472645.0,71.4337,71.4985,71.2022,71.2115,472645.0
2020-09-10 12:40:00,76.9,77.01,76.87,76.95,230127.0,71.2115,71.3133,71.1837,71.2578,230127.0
2020-09-10 12:50:00,76.95,77.16,76.93,77.12,137148.0,71.2578,71.4522,71.2392,71.4152,137148.0
2020-09-10 13:00:00,77.12,77.22,77.08,77.22,165035.0,71.4152,71.5078,71.3782,71.5078,165035.0
2020-09-10 13:10:00,77.23,77.39,77.2,77.39,136346.0,71.5171,71.6652,71.4893,71.6652,136346.0
2020-09-10 13:20:00,77.39,77.4,77.15,77.17,147110.0,71.6652,71.6745,71.443,71.4615,147110.0
2020-09-10 13:30:00,77.17,77.32,77.15,77.17,175957.0,71.4615,71.6004,71.443,71.4615,175957.0
2020-09-10 13:40:00,77.16,77.19,77.08,77.14,136222.0,71.4522,71.48,71.3782,71.4337,136222.0
2020-09-10 13:50:00,77.14,77.16,77.03,77.08,600519.0,71.4337,71.4522,71.3318,71.3782,600519.0
2020-09-10 14:00:00,77.07,77.33,77.06,77.28,670165.0,71.3689,71.6097,71.3596,71.5634,670165.0
2020-09-10 14:10:00,77.29,77.33,76.95,77.0,480296.0,71.5726,71.6097,71.2578,71.3041,480296.0
2020-09-10 14:20:00,77.0,77.05,76.56,76.57,518920.0,71.3041,71.3504,70.8966,70.9059,518920.0
2020-09-10 14:30:00,76.57,76.8,76.51,76.79,447462.0,70.9059,71.1189,70.8503,71.1096,447462.0
2020-09-10 14:40:00,76.78,76.9,76.59,76.86,464392.0,71.1003,71.2115,70.9244,71.1744,464392.0
2020-09-10 14:50:00,76.85,77.0,76.7,76.93,294977.0,71.1652,71.3041,71.0263,71.2392,294977.0
2020-09-10 15:00:00,76.93,76.95,76.65,76.66,420894.0,71.2392,71.2578,70.98,70.9892,420894.0
2020-09-10 15:10:00,76.65,76.74,76.43,76.43,326346.0,70.98,71.0633,70.7762,70.7762,326346.0
2020-09-10 15:20:00,76.44,76.6,76.33,76.55,447645.0,70.7855,70.9337,70.6836,70.8874,447645.0
2020-09-10 15:30:00,76.54,76.68,76.47,76.68,560948.0,70.8781,71.0077,70.8133,71.0077,560948.0
2020-09-10 15:40:00,76.67,76.91,76.5,76.59,399674.0,70.9985,71.2207,70.8411,70.9244,399674.0
2020-09-10 15:50:00,76.58,76.85,76.48,76.57,941077.0,70.9151,71.1652,70.8225,70.9059,941077.0
2020-09-11 09:30:00,76.86,77.11,76.8,77.08,633818.0,71.1744,71.4059,71.1189,71.3782,633818.0
2020-09-11 09:40:00,77.08,77.23,76.89,77.21,289232.0,71.3782,71.5171,71.2022,71.4985,289232.0
2020-09-11 09:50:00,77.21,77.36,76.94,76.98,399321.0,71.4985,71.6374,71.2485,71.2855,399321.0
2020-09-11 10:00:00,76.98,77.36,76.94,77.29,599230.0,71.2855,71.6374,71.2485,71.5726,599230.0
2020-09-11 10:10:00,77.29,77.5,77.12,77.43,416005.0,71.5726,71.7671,71.4152,71.7023,416005.0
2020-09-11 10:20:00,77.43,77.53,77.36,77.39,577201.0,71.7023,71.7949,71.6374,71.6652,577201.0
2020-09-11 10:30:00,77.39,77.51,77.29,77.47,559261.0,71.6652,71.7763,71.5726,71.7393,559261.0
2020-09-11 10:40:00,77.47,77.65,77.43,77.63,266461.0,71.7393,71.906,71.7023,71.8875,266461.0
2020-09-11 10:50:00,77.62,77.68,77.5,77.5,207095.0,71.8782,71.9338,71.7671,71.7671,207095.0
2020-09-11 11:00:00,77.52,77.93,77.49,77.92,186962.0,71.7856,72.1653,71.7578,72.156,186962.0
2020-09-11 11:10:00,77.92,77.98,77.83,77.92,292526.0,72.156,72.2116,72.0727,72.156,292526.0
2020-09-11 11:20:00,77.93,77.94,77.71,77.81,536928.0,72.1653,72.1745,71.9615,72.0541,536928.0
2020-09-11 11:30:00,77.81,77.81,77.63,77.69,201151.0,72.0541,72.0541,71.8875,71.943,201151.0
2020-09-11 11:40:00,77.69,77.73,77.62,77.66,201899.0,71.943,71.9801,71.8782,71.9152,201899.0
2020-09-11 11:50:00,77.66,77.72,77.6,77.63,130706.0,71.9152,71.9708,71.8597,71.8875,130706.0
2020-09-11 12:00:00,77.64,77.78,77.54,77.76,169194.0,71.8967,72.0264,71.8041,72.0078,169194.0
2020-09-11 12:10:00,77.76,77.84,77.72,77.84,189421.0,72.0078,72.0819,71.9708,72.0819,189421.0
2020-09-11 12:20:00,77.83,77.9,77.75,77.75,276852.0,72.0727,72.1375,71.9986,71.9986,276852.0
2020-09-11 12:30:00,77.75,77.75,77.57,77.61,245711.0,71.9986,71.9986,71.8319,71.8689,245711.0
2020-09-11 12:40:00,77.61,77.62,77.45,77.52,255092.0,71.8689,71.8782,71.7208,71.7856,255092.0
2020-09-11 12:50:00,77.53,77.58,77.33,77.35,294870.0,71.7949,71.8412,71.6097,71.6282,294870.0
2020-09-11 13:00:00,77.36,77.42,77.18,77.22,245719.0,71.6374,71.693,71.4708,71.5078,245719.0
2020-09-11 13:10:00,77.22,77.29,77.09,77.21,379985.0,71.5078,71.5726,71.3874,71.4985,379985.0
2020-09-11 13:20:00,77.24,77.28,77.08,77.1,189489.0,71.5263,71.5634,71.3782,71.3967,189489.0
2020-09-11 13:30:00,77.1,77.22,76.98,77.2,256467.0,71.3967,71.5078,71.2855,71.4893,256467.0
2020-09-11 13:40:00,77.19,77.3,77.15,77.24,179268.0,71.48,71.5819,71.443,71.5263,179268.0
2020-09-11 13:50:00,77.24,77.32,77.1,77.11,271032.0,71.5263,71.6004,71.3967,71.4059,271032.0
2020-09-11 14:00:00,77.1,77.24,76.99,77.2,170002.0,71.3967,71.5263,71.2948,71.4893,170002.0
2020-09-11 14:10:00,77.2,77.32,77.15,77.26,172404.0,71.4893,71.6004,71.443,71.5448,172404.0
2020-09-11 14:20:00,77.26,77.33,77.16,77.25,176263.0,71.5448,71.6097,71.4522,71.5356,176263.0
2020-09-11 14:30:00,77.25,77.57,77.24,77.54,302747.0,71.5356,71.8319,71.5263,71.8041,302747.0
2020-09-11 14:40:00,77.54,77.61,77.45,77.47,443882.0,71.8041,71.8689,71.7208,71.7393,443882.0
2020-09-11 14:50:00,77.47,77.64,77.44,77.56,252907.0,71.7393,71.8967,71.7115,71.8226,252907.0
2020-09-11 15:00:00,77.55,77.6,77.38,77.39,506966.0,71.8134,71.8597,71.656,71.6652,506966.0
2020-09-11 15:10:00,77.38,77.66,77.31,77.62,333538.0,71.656,71.9152,71.5911,71.8782,333538.0
2020-09-11 15:20:00,77.63,77.78,77.61,77.74,445020.0,71.8875,72.0264,71.8689,71.9893,445020.0
2020-09-11 15:30:00,77.74,77.85,77.65,77.67,544349.0,71.9893,72.0912,71.906,71.9245,544349.0
2020-09-11 15:40:00,77.68,77.81,77.62,77.75,556094.0,71.9338,72.0541,71.8782,71.9986,556094.0
2020-09-11 15:50:00,77.75,77.8,77.59,77.62,1730897.0,71.9986,72.0449,71.8504,71.8782,1730897.0
2020-09-14 09:30:00,78.34,78.39,77.97,78.12,316125.0,72.5449,72.5912,72.2023,72.3412,316125.0
2020-09-14 09:40:00,78.12,78.33,78.11,78.3,322740.0,72.3412,72.5357,72.332,72.5079,322740.0
2020-09-14 09:50:00,78.31,78.47,78.31,78.42,268207.0,72.5172,72.6653,72.5172,72.619,268207.0
2020-09-14 10:00:00,78.42,78.55,78.36,78.47,203134.0,72.619,72.7394,72.5635,72.6653,203134.0
2020-09-14 10:10:00,78.47,78.51,78.33,78.5,169334.0,72.6653,72.7024,72.5357,72.6931,169334.0
2020-09-14 10:20:00,78.5,78.58,78.46,78.49,191329.0,72.6931,72.7672,72.6561,72.6838,191329.0
2020-09-14 10:30:00,78.48,78.52,78.27,78.28,132962.0,72.6746,72.7116,72.4801,72.4894,132962.0
2020-09-14 10:40:00,78.28,78.49,78.28,78.48,150492.0,72.4894,72.6838,72.4894,72.6746,150492.0
2020-09-14 10:50:00,78.48,78.52,78.26,78.27,119425.0,72.6746,72.7116,72.4709,72.4801,119425.0
2020-09-14 11:00:00,78.27,78.34,78.23,78.25,96789.0,72.4801,72.5449,72.4431,72.4616,96789.0
2020-09-14 11:10:00,78.25,78.27,78.17,78.21,184081.0,72.4616,72.4801,72.3875,72.4246,184081.0
2020-09-14 11:20:00,78.21,78.28,78.16,78.25,242797.0,72.4246,72.4894,72.3783,72.4616,242797.0
2020-09-14 11:30:00,78.26,78.51,78.25,78.5,149488.0,72.4709,72.7024,72.4616,72.6931,149488.0
2020-09-14 11:40:00,78.5,78.54,78.42,78.46,140860.0,72.6931,72.7301,72.619,72.6561,140860.0
2020-09-14 11:50:00,78.46,78.51,78.41,78.44,144230.0,72.6561,72.7024,72.6098,72.6375,144230.0
2020-09-14 12:00:00,78.43,78.55,78.41,78.52,116068.0,72.6283,72.7394,72.6098,72.7116,116068.0
2020-09-14 12:10:00,78.51,78.62,78.51,78.61,127260.0,72.7024,72.8042,72.7024,72.795,127260.0
2020-09-14 12:20:00,78.6,78.68,78.57,78.67,115771.0,72.7857,72.8598,72.7579,72.8505,115771.0
2020-09-14 12:30:00,78.67,78.7,78.65,78.67,131658.0,72.8505,72.8783,72.832,72.8505,131658.0
2020-09-14 12:40:00,78.67,78.73,78.67,78.68,153480.0,72.8505,72.9061,72.8505,72.8598,153480.0
2020-09-14 12:50:00,78.68,78.78,78.68,78.77,172965.0,72.8598,72.9524,72.8598,72.9431,172965.0
2020-09-14 13:00:00,78.78,78.87,78.69,78.7,210052.0,72.9524,73.0357,72.8691,72.8783,210052.0
2020-09-14 13:10:00,78.7,78.77,78.64,78.64,125143.0,72.8783,72.9431,72.8228,72.8228,125143.0
2020-09-14 13:20:00,78.65,78.67,78.57,78.62,160167.0,72.832,72.8505,72.7579,72.8042,160167.0
2020-09-14 13:30:00,78.63,78.65,78.5,78.53,248082.0,72.8135,72.832,72.6931,72.7209,248082.0
2020-09-14 13:40:00,78.54,78.56,78.44,78.53,128853.0,72.7301,72.7487,72.6375,72.7209,128853.0
2020-09-14 13:50:00,78.53,78.6,78.52,78.57,78225.0,72.7209,72.7857,72.7116,72.7579,78225.0
2020-09-14 14:00:00,78.56,78.65,78.52,78.62,147524.0,72.7487,72.832,72.7116,72.8042,147524.0
2020-09-14 14:10:00,78.63,78.68,78.62,78.65,79394.0,72.8135,72.8598,72.8042,72.832,79394.0
2020-09-14 14:20:00,78.65,78.7,78.6,78.62,234634.0,72.832,72.8783,72.7857,72.8042,234634.0
2020-09-14 14:30:00,78.61,78.69,78.61,78.62,89225.0,72.795,72.8691,72.795,72.8042,89225.0
2020-09-14 14:40:00,78.63,78.73,78.6,78.63,174984.0,72.8135,72.9061,72.7857,72.8135,174984.0
2020-09-14 14:50:00,78.64,78.7,78.42,78.59,161606.0,72.8228,72.8783,72.619,72.7765,161606.0
2020-09-14 15:00:00,78.59,78.62,78.44,78.53,151127.0,72.7765,72.8042,72.6375,72.7209,151127.0
2020-09-14 15:10:00,78.52,78.53,78.36,78.47,218461.0,72.7116,72.7209,72.5635,72.6653,218461.0
2020-09-14 15:20:00,78.47,78.47,78.29,78.45,164250.0,72.6653,72.6653,72.4986,72.6468,164250.0
2020-09-14 15:30:00,78.45,78.57,78.37,78.56,271002.0,72.6468,72.7579,72.5727,72.7487,271002.0
2020-09-14 15:40:00,78.56,78.9,78.55,78.89,464387.0,72.7487,73.0635,72.7394,73.0543,464387.0
2020-09-14 15:50:00,78.89,78.91,78.62,78.64,1106176.0,73.0543,73.0728,72.8042,72.8228,1106176.0
2020-09-15 09:30:00,78.95,79.18,78.84,79.0,280723.0,73.1098,73.3228,73.008,73.1561,280723.0
2020-09-15 09:40:00,79.0,79.16,78.68,78.72,267448.0,73.1561,73.3043,72.8598,72.8968,267448.0
2020-09-15 09:50:00,78.71,78.82,78.58,78.64,276304.0,72.8876,72.9894,72.7672,72.8228,276304.0
2020-09-15 10:00:00,78.64,78.83,78.6,78.75,405826.0,72.8228,72.9987,72.7857,72.9246,405826.0
2020-09-15 10:10:00,78.75,78.88,78.62,78.85,319738.0,72.9246,73.045,72.8042,73.0172,319738.0
2020-09-15 10:20:00,78.84,78.88,78.7,78.83,163458.0,73.008,73.045,72.8783,72.9987,163458.0
2020-09-15 10:30:00,78.84,78.93,78.78,78.82,136393.0,73.008,73.0913,72.9524,72.9894,136393.0
2020-09-15 10:40:00,78.81,78.92,78.71,78.92,155512.0,72.9802,73.082,72.8876,73.082,155512.0
2020-09-15 10:50:00,78.93,78.99,78.87,78.98,99569.0,73.0913,73.1469,73.0357,73.1376,99569.0
2020-09-15 11:00:00,78.98,79.08,78.96,78.98,407839.0,73.1376,73.2302,73.1191,73.1376,407839.0
2020-09-15 11:10:00,78.99,79.04,78.94,78.99,135067.0,73.1469,73.1932,73.1006,73.1469,135067.0
2020-09-15 11:20:00,78.99,78.99,78.84,78.88,107146.0,73.1469,73.1469,73.008,73.045,107146.0
2020-09-15 11:30:00,78.89,78.9,78.76,78.83,147671.0,73.0543,73.0635,72.9339,72.9987,147671.0
2020-09-15 11:40:00,78.82,78.87,78.78,78.85,156192.0,72.9894,73.0357,72.9524,73.0172,156192.0
2020-09-15 11:50:00,78.84,78.85,78.72,78.75,113790.0,73.008,73.0172,72.8968,72.9246,113790.0
2020-09-15 12:00:00,78.75,78.82,78.72,78.73,121209.0,72.9246,72.9894,72.8968,72.9061,121209.0
2020-09-15 12:10:00,78.73,78.75,78.69,78.71,97708.0,72.9061,72.9246,72.8691,72.8876,97708.0
2020-09-15 12:20:00,78.72,78.81,78.67,78.79,113293.0,72.8968,72.9802,72.8505,72.9617,113293.0
2020-09-15 12:30:00,78.78,78.84,78.76,78.81,126008.0,72.9524,73.008,72.9339,72.9802,126008.0
2020-09-15 12:40:00,78.81,78.84,78.74,78.78,64268.0,72.9802,73.008,72.9154,72.9524,64268.0
2020-09-15 12:50:00,78.79,78.81,78.73,78.8,59887.0,72.9617,72.9802,72.9061,72.9709,59887.0
2020-09-15 13:00:00,78.79,78.84,78.77,78.82,221514.0,72.9617,73.008,72.9431,72.9894,221514.0
2020-09-15 13:10:00,78.82,78.91,78.79,78.89,87900.0,72.9894,73.0728,72.9617,73.0543,87900.0
2020-09-15 13:20:00,78.9,78.91,78.85,78.87,122227.0,73.0635,73.0728,73.0172,73.0357,122227.0
2020-09-15 13:30:00,78.87,78.9,78.81,78.89,88977.0,73.0357,73.0635,72.9802,73.0543,88977.0
2020-09-15 13:40:00,78.9,78.92,78.84,78.84,87709.0,73.0635,73.082,73.008,73.008,87709.0
2020-09-15 13:50:00,78.84,78.88,78.8,78.82,68222.0,73.008,73.045,72.9709,72.9894,68222.0
2020-09-15 14:00:00,78.83,78.86,78.78,78.82,120735.0,72.9987,73.0265,72.9524,72.9894,120735.0
2020-09-15 14:10:00,78.81,78.87,78.81,78.84,125539.0,72.9802,73.0357,72.9802,73.008,125539.0
2020-09-15 14:20:00,78.84,78.9,78.82,78.89,195259.0,73.008,73.0635,72.9894,73.0543,195259.0
2020-09-15 14:30:00,78.9,78.94,78.86,78.89,117650.0,73.0635,73.1006,73.0265,73.0543,117650.0
2020-09-15 14:40:00,78.89,78.92,78.87,78.92,62464.0,73.0543,73.082,73.0357,73.082,62464.0
2020-09-15 14:50:00,78.92,78.95,78.89,78.94,104710.0,73.082,73.1098,73.0543,73.1006,104710.0
2020-09-15 15:00:00,78.94,78.94,78.78,78.82,238783.0,73.1006,73.1006,72.9524,72.9894,238783.0
2020-09-15 15:10:00,78.81,78.92,78.79,78.86,146097.0,72.9802,73.082,72.9617,73.0265,146097.0
2020-09-15 15:20:00,78.86,78.87,78.76,78.78,249869.0,73.0265,73.0357,72.9339,72.9524,249869.0
2020-09-15 15:30:00,78.78,78.79,78.61,78.67,363725.0,72.9524,72.9617,72.795,72.8505,363725.0
2020-09-15 15:40:00,78.67,78.76,78.61,78.76,660152.0,72.8505,72.9339,72.795,72.9339,660152.0
2020-09-15 15:50:00,78.75,78.79,78.63,78.7,1019974.0,72.9246,72.9617,72.8135,72.8783,1019974.0
2020-09-16 09:30:00,79.33,79.36,78.97,78.99,369267.0,73.4617,73.4895,73.1283,73.1469,369267.0
2020-09-16 09:40:00,79.01,79.14,78.89,79.13,316494.0,73.1654,73.2858,73.0543,73.2765,316494.0
2020-09-16 09:50:00,79.13,79.26,79.04,79.13,236031.0,73.2765,73.3969,73.1932,73.2765,236031.0
2020-09-16 10:00:00,79.13,79.33,79.12,79.22,188885.0,73.2765,73.4617,73.2672,73.3598,188885.0
2020-09-16 10:10:00,79.22,79.31,79.11,79.29,335316.0,73.3598,73.4432,73.258,73.4247,335316.0
2020-09-16 10:20:00,79.28,79.35,79.21,79.21,203791.0,73.4154,73.4802,73.3506,73.3506,203791.0
2020-09-16 10:30:00,79.21,79.3,79.16,79.25,287784.0,73.3506,73.4339,73.3043,73.3876,287784.0
2020-09-16 10:40:00,79.25,79.33,79.17,79.2,135261.0,73.3876,73.4617,73.3135,73.3413,135261.0
2020-09-16 10:50:00,79.21,79.35,79.21,79.32,186019.0,73.3506,73.4802,73.3506,73.4525,186019.0
2020-09-16 11:00:00,79.31,79.61,79.31,79.57,269372.0,73.4432,73.721,73.4432,73.684,269372.0
2020-09-16 11:10:00,79.57,79.83,79.56,79.79,278459.0,73.684,73.9247,73.6747,73.8877,278459.0
2020-09-16 11:20:00,79.79,79.83,79.73,79.8,258399.0,73.8877,73.9247,73.8321,73.8969,258399.0
2020-09-16 11:30:00,79.8,79.81,79.7,79.74,417542.0,73.8969,73.9062,73.8043,73.8414,417542.0
2020-09-16 11:40:00,79.74,79.8,79.69,79.77,165585.0,73.8414,73.8969,73.7951,73.8692,165585.0
2020-09-16 11:50:00,79.76,79.81,79.7,79.7,152429.0,73.8599,73.9062,73.8043,73.8043,152429.0
2020-09-16 12:00:00,79.7,79.75,79.63,79.64,110910.0,73.8043,73.8506,73.7395,73.7488,110910.0
2020-09-16 12:10:00,79.64,79.7,79.63,79.66,85421.0,73.7488,73.8043,73.7395,73.7673,85421.0
2020-09-16 12:20:00,79.66,79.7,79.62,79.66,67113.0,73.7673,73.8043,73.7303,73.7673,67113.0
2020-09-16 12:30:00,79.65,79.71,79.61,79.71,87289.0,73.758,73.8136,73.721,73.8136,87289.0
2020-09-16 12:40:00,79.7,79.73,79.6,79.61,101329.0,73.8043,73.8321,73.7117,73.721,101329.0
2020-09-16 12:50:00,79.6,79.7,79.59,79.65,90416.0,73.7117,73.8043,73.7025,73.758,90416.0
2020-09-16 13:00:00,79.64,79.73,79.6,79.67,92479.0,73.7488,73.8321,73.7117,73.7766,92479.0
2020-09-16 13:10:00,79.67,79.7,79.62,79.66,87230.0,73.7766,73.8043,73.7303,73.7673,87230.0
2020-09-16 13:20:00,79.67,79.69,79.61,79.63,254804.0,73.7766,73.7951,73.721,73.7395,254804.0
2020-09-16 13:30:00,79.64,79.67,79.6,79.62,88545.0,73.7488,73.7766,73.7117,73.7303,88545.0
2020-09-16 13:40:00,79.63,79.8,79.6,79.74,116351.0,73.7395,73.8969,73.7117,73.8414,116351.0
2020-09-16 13:50:00,79.75,79.79,79.72,79.73,251349.0,73.8506,73.8877,73.8229,73.8321,251349.0
2020-09-16 14:00:00,79.73,79.99,79.68,79.81,368823.0,73.8321,74.0729,73.7858,73.9062,368823.0
2020-09-16 14:10:00,79.82,80.04,79.75,79.99,268416.0,73.9155,74.1192,73.8506,74.0729,268416.0
2020-09-16 14:20:00,79.99,80.05,79.97,80.03,193543.0,74.0729,74.1284,74.0544,74.1099,193543.0
2020-09-16 14:30:00,80.04,80.27,80.03,80.26,189836.0,74.1192,74.3322,74.1099,74.3229,189836.0
2020-09-16 14:40:00,80.25,80.31,80.08,80.18,285351.0,74.3137,74.3692,74.1562,74.2488,285351.0
2020-09-16 14:50:00,80.19,80.19,79.91,80.01,217537.0,74.2581,74.2581,73.9988,74.0914,217537.0
2020-09-16 15:00:00,80.01,80.1,79.74,79.75,223569.0,74.0914,74.1748,73.8414,73.8506,223569.0
2020-09-16 15:10:00,79.76,79.8,79.42,79.73,481921.0,73.8599,73.8969,73.5451,73.8321,481921.0
2020-09-16 15:20:00,79.72,79.75,79.56,79.58,265899.0,73.8229,73.8506,73.6747,73.6932,265899.0
2020-09-16 15:30:00,79.58,79.73,79.4,79.61,351073.0,73.6932,73.8321,73.5265,73.721,351073.0
2020-09-16 15:40:00,79.6,79.88,79.48,79.71,467986.0,73.7117,73.971,73.6006,73.8136,467986.0
2020-09-16 15:50:00,79.71,79.76,79.43,79.51,1066596.0,73.8136,73.8599,73.5543,73.6284,1066596.0
2020-09-17 09:30:00,78.4,78.61,78.01,78.55,1084804.0,72.6005,72.795,72.2394,72.7394,1084804.0
2020-09-17 09:40:00,78.56,78.69,78.44,78.6,244221.0,72.7487,72.8691,72.6375,72.7857,244221.0
2020-09-17 09:50:00,78.59,78.95,78.56,78.95,383770.0,72.7765,73.1098,72.7487,73.1098,383770.0
2020-09-17 10:00:00,78.96,79.33,78.94,79.25,323970.0,73.1191,73.4617,73.1006,73.3876,323970.0
2020-09-17 10:10:00,79.25,79.53,78.6,79.35,534107.0,73.3876,73.6469,72.7857,73.4802,534107.0
2020-09-17 10:20:00,79.36,79.68,79.35,79.59,2177554.0,73.4895,73.7858,73.4802,73.7025,2177554.0
2020-09-17 10:30:00,79.6,79.72,79.46,79.55,401805.0,73.7117,73.8229,73.5821,73.6654,401805.0
2020-09-17 10:40:00,79.55,79.82,79.45,79.76,633770.0,73.6654,73.9155,73.5728,73.8599,633770.0
2020-09-17 10:50:00,79.75,79.9,79.74,79.76,258191.0,73.8506,73.9895,73.8414,73.8599,258191.0
2020-09-17 11:00:00,79.77,80.13,79.77,80.12,285548.0,73.8692,74.2025,73.8692,74.1933,285548.0
2020-09-17 11:10:00,80.12,80.16,79.96,80.1,253729.0,74.1933,74.2303,74.0451,74.1748,253729.0
2020-09-17 11:20:00,80.11,80.15,79.99,80.01,205892.0,74.184,74.2211,74.0729,74.0914,205892.0
2020-09-17 11:30:00,80.0,80.09,79.97,80.05,1065337.0,74.0821,74.1655,74.0544,74.1284,1065337.0
2020-09-17 11:40:00,80.05,80.09,79.88,79.9,109468.0,74.1284,74.1655,73.971,73.9895,109468.0
2020-09-17 11:50:00,79.9,79.97,79.8,79.88,157834.0,73.9895,74.0544,73.8969,73.971,157834.0
2020-09-17 12:00:00,79.87,79.9,79.74,79.76,238453.0,73.9618,73.9895,73.8414,73.8599,238453.0
2020-09-17 12:10:00,79.76,79.78,79.31,79.38,266322.0,73.8599,73.8784,73.4432,73.508,266322.0
2020-09-17 12:20:00,79.39,79.49,79.27,79.46,319062.0,73.5173,73.6099,73.4061,73.5821,319062.0
2020-09-17 12:30:00,79.46,79.55,79.37,79.53,162689.0,73.5821,73.6654,73.4988,73.6469,162689.0
2020-09-17 12:40:00,79.51,79.54,79.37,79.48,193435.0,73.6284,73.6562,73.4988,73.6006,193435.0
2020-09-17 12:50:00,79.47,79.64,79.39,79.64,160446.0,73.5914,73.7488,73.5173,73.7488,160446.0
2020-09-17 13:00:00,79.64,79.66,79.53,79.57,224179.0,73.7488,73.7673,73.6469,73.684,224179.0
2020-09-17 13:10:00,79.57,79.58,79.42,79.46,143085.0,73.684,73.6932,73.5451,73.5821,143085.0
2020-09-17 13:20:00,79.46,79.56,79.43,79.46,116005.0,73.5821,73.6747,73.5543,73.5821,116005.0
2020-09-17 13:30:00,79.46,79.53,79.41,79.47,214226.0,73.5821,73.6469,73.5358,73.5914,214226.0
2020-09-17 13:40:00,79.47,79.55,79.42,79.52,110453.0,73.5914,73.6654,73.5451,73.6377,110453.0
2020-09-17 13:50:00,79.52,79.59,79.47,79.49,133023.0,73.6377,73.7025,73.5914,73.6099,133023.0
2020-09-17 14:00:00,79.5,79.73,79.49,79.67,237236.0,73.6191,73.8321,73.6099,73.7766,237236.0
2020-09-17 14:10:00,79.67,79.77,79.66,79.66,230742.0,73.7766,73.8692,73.7673,73.7673,230742.0
2020-09-17 14:20:00,79.67,79.73,79.47,79.47,201325.0,73.7766,73.8321,73.5914,73.5914,201325.0
2020-09-17 14:30:00,79.46,79.51,79.33,79.34,242588.0,73.5821,73.6284,73.4617,73.471,242588.0
2020-09-17 14:40:00,79.35,79.48,79.28,79.43,296290.0,73.4802,73.6006,73.4154,73.5543,296290.0
2020-09-17 14:50:00,79.43,79.51,79.36,79.38,218028.0,73.5543,73.6284,73.4895,73.508,218028.0
2020-09-17 15:00:00,79.37,79.42,79.11,79.27,329549.0,73.4988,73.5451,73.258,73.4061,329549.0
2020-09-17 15:10:00,79.27,79.45,79.25,79.25,431037.0,73.4061,73.5728,73.3876,73.3876,431037.0
2020-09-17 15:20:00,79.26,79.37,79.16,79.25,1075716.0,73.3969,73.4988,73.3043,73.3876,1075716.0
2020-09-17 15:30:00,79.23,79.71,79.21,79.71,775542.0,73.3691,73.8136,73.3506,73.8136,775542.0
2020-09-17 15:40:00,79.72,79.78,79.48,79.66,533850.0,73.8229,73.8784,73.6006,73.7673,533850.0
2020-09-17 15:50:00,79.66,79.75,79.57,79.69,1426155.0,73.7673,73.8506,73.684,73.7951,1426155.0
2020-09-18 09:30:00,79.92,79.92,79.57,79.91,437602.0,74.0081,74.0081,73.684,73.9988,437602.0
2020-09-18 09:40:00,79.91,79.96,79.55,79.58,308639.0,73.9988,74.0451,73.6654,73.6932,308639.0
2020-09-18 09:50:00,79.59,79.68,79.45,79.57,397673.0,73.7025,73.7858,73.5728,73.684,397673.0
2020-09-18 10:00:00,79.56,79.8,79.53,79.79,352998.0,73.6747,73.8969,73.6469,73.8877,352998.0
2020-09-18 10:10:00,79.79,80.02,79.72,79.95,396071.0,73.8877,74.1007,73.8229,74.0358,396071.0
2020-09-18 10:20:00,79.96,80.22,79.91,80.17,229952.0,74.0451,74.2859,73.9988,74.2396,229952.0
2020-09-18 10:30:00,80.17,80.19,79.91,80.0,326485.0,74.2396,74.2581,73.9988,74.0821,326485.0
2020-09-18 10:40:00,80.0,80.12,79.91,80.0,250431.0,74.0821,74.1933,73.9988,74.0821,250431.0
2020-09-18 10:50:00,80.01,80.02,79.81,79.9,201107.0,74.0914,74.1007,73.9062,73.9895,201107.0
2020-09-18 11:00:00,79.9,80.04,79.87,80.02,241148.0,73.9895,74.1192,73.9618,74.1007,241148.0
2020-09-18 11:10:00,80.02,80.03,79.76,79.77,256615.0,74.1007,74.1099,73.8599,73.8692,256615.0
2020-09-18 11:20:00,79.78,79.93,79.77,79.87,154325.0,73.8784,74.0173,73.8692,73.9618,154325.0
2020-09-18 11:30:00,79.88,79.92,79.72,79.81,170659.0,73.971,74.0081,73.8229,73.9062,170659.0
2020-09-18 11:40:00,79.82,79.9,79.64,79.88,134430.0,73.9155,73.9895,73.7488,73.971,134430.0
2020-09-18 11:50:00,79.88,79.95,79.72,79.74,167715.0,73.971,74.0358,73.8229,73.8414,167715.0
2020-09-18 12:00:00,79.74,79.8,79.64,79.66,332798.0,73.8414,73.8969,73.7488,73.7673,332798.0
2020-09-18 12:10:00,79.66,79.69,79.45,79.47,184704.0,73.7673,73.7951,73.5728,73.5914,184704.0
2020-09-18 12:20:00,79.47,79.51,79.39,79.48,238432.0,73.5914,73.6284,73.5173,73.6006,238432.0
2020-09-18 12:30:00,79.5,79.51,79.34,79.41,167268.0,73.6191,73.6284,73.471,73.5358,167268.0
2020-09-18 12:40:00,79.4,79.43,79.32,79.33,152634.0,73.5265,73.5543,73.4525,73.4617,152634.0
2020-09-18 12:50:00,79.33,79.33,79.21,79.31,155260.0,73.4617,73.4617,73.3506,73.4432,155260.0
2020-09-18 13:00:00,79.31,79.36,79.2,79.31,174088.0,73.4432,73.4895,73.3413,73.4432,174088.0
2020-09-18 13:10:00,79.3,79.45,79.24,79.28,193520.0,73.4339,73.5728,73.3784,73.4154,193520.0
2020-09-18 13:20:00,79.29,79.32,79.01,79.01,218404.0,73.4247,73.4525,73.1654,73.1654,218404.0
2020-09-18 13:30:00,79.01,79.01,78.72,78.95,322445.0,73.1654,73.1654,72.8968,73.1098,322445.0
2020-09-18 13:40:00,78.95,79.01,78.88,78.94,167228.0,73.1098,73.1654,73.045,73.1006,167228.0
2020-09-18 13:50:00,78.94,79.01,78.89,78.99,133432.0,73.1006,73.1654,73.0543,73.1469,133432.0
2020-09-18 14:00:00,78.99,79.0,78.86,78.97,157485.0,73.1469,73.1561,73.0265,73.1283,157485.0
2020-09-18 14:10:00,78.96,79.04,78.8,78.83,259064.0,73.1191,73.1932,72.9709,72.9987,259064.0
2020-09-18 14:20:00,78.84,79.06,78.83,78.96,255624.0,73.008,73.2117,72.9987,73.1191,255624.0
2020-09-18 14:30:00,78.95,78.96,78.89,78.9,237924.0,73.1098,73.1191,73.0543,73.0635,237924.0
2020-09-18 14:40:00,78.91,78.98,78.82,78.93,169662.0,73.0728,73.1376,72.9894,73.0913,169662.0
2020-09-18 14:50:00,78.93,79.0,78.83,79.0,140461.0,73.0913,73.1561,72.9987,73.1561,140461.0
2020-09-18 15:00:00,78.99,79.08,78.97,79.03,238094.0,73.1469,73.2302,73.1283,73.1839,238094.0
2020-09-18 15:10:00,79.03,79.08,78.96,78.98,194106.0,73.1839,73.2302,73.1191,73.1376,194106.0
2020-09-18 15:20:00,78.99,79.12,78.9,79.12,269004.0,73.1469,73.2672,73.0635,73.2672,269004.0
2020-09-18 15:30:00,79.11,79.16,78.97,79.12,480134.0,73.258,73.3043,73.1283,73.2672,480134.0
2020-09-18 15:40:00,79.13,79.15,78.92,78.94,489286.0,73.2765,73.295,73.082,73.1006,489286.0
2020-09-18 15:50:00,78.93,78.94,78.77,78.78,1763524.0,73.0913,73.1006,72.9431,72.9524,1763524.0
2020-09-21 09:30:00,77.06,77.23,76.42,76.51,703044.0,71.6468,71.8048,71.0517,71.1354,703044.0
2020-09-21 09:40:00,76.51,76.62,76.31,76.62,633128.0,71.1354,71.2377,70.9494,71.2377,633128.0
2020-09-21 09:50:00,76.62,76.63,76.32,76.45,621692.0,71.2377,71.247,70.9587,71.0796,621692.0
2020-09-21 10:00:00,76.45,76.46,75.87,75.95,2539573.0,71.0796,71.0889,70.5404,70.6147,2539573.0
2020-09-21 10:10:00,75.94,76.02,75.54,75.58,640738.0,70.6054,70.6798,70.2335,70.2707,640738.0
2020-09-21 10:20:00,75.57,75.64,75.42,75.59,483666.0,70.2614,70.3265,70.122,70.28,483666.0
2020-09-21 10:30:00,75.58,75.59,75.24,75.25,476178.0,70.2707,70.28,69.9546,69.9639,476178.0
2020-09-21 10:40:00,75.24,75.59,75.13,75.58,396627.0,69.9546,70.28,69.8523,70.2707,396627.0
2020-09-21 10:50:00,75.57,75.68,75.47,75.55,236503.0,70.2614,70.3637,70.1685,70.2428,236503.0
2020-09-21 11:00:00,75.54,75.81,75.51,75.75,308502.0,70.2335,70.4846,70.2056,70.4288,308502.0
2020-09-21 11:10:00,75.75,75.77,75.21,75.25,323741.0,70.4288,70.4474,69.9267,69.9639,323741.0
2020-09-21 11:20:00,75.26,75.36,75.19,75.28,302763.0,69.9732,70.0662,69.9081,69.9918,302763.0
2020-09-21 11:30:00,75.28,75.36,75.13,75.23,339647.0,69.9918,70.0662,69.8523,69.9453,339647.0
2020-09-21 11:40:00,75.24,75.51,75.18,75.45,236450.0,69.9546,70.2056,69.8988,70.1499,236450.0
2020-09-21 11:50:00,75.44,75.55,75.42,75.47,225468.0,70.1406,70.2428,70.122,70.1685,225468.0
2020-09-21 12:00:00,75.47,75.72,75.44,75.66,247364.0,70.1685,70.4009,70.1406,70.3451,247364.0
2020-09-21 12:10:00,75.66,75.66,75.48,75.62,195803.0,70.3451,70.3451,70.1778,70.3079,195803.0
2020-09-21 12:20:00,75.63,75.71,75.53,75.62,189453.0,70.3172,70.3916,70.2242,70.3079,189453.0
2020-09-21 12:30:00,75.62,75.64,75.44,75.59,128467.0,70.3079,70.3265,70.1406,70.28,128467.0
2020-09-21 12:40:00,75.59,75.69,75.37,75.42,188848.0,70.28,70.373,70.0755,70.122,188848.0
2020-09-21 12:50:00,75.42,75.42,75.21,75.31,652271.0,70.122,70.122,69.9267,70.0197,652271.0
2020-09-21 13:00:00,75.31,75.35,75.16,75.25,321425.0,70.0197,70.0569,69.8802,69.9639,321425.0
2020-09-21 13:10:00,75.26,75.41,75.21,75.33,252364.0,69.9732,70.1127,69.9267,70.0383,252364.0
2020-09-21 13:20:00,75.33,75.48,75.33,75.44,231147.0,70.0383,70.1778,70.0383,70.1406,231147.0
2020-09-21 13:30:00,75.43,75.51,75.35,75.43,468717.0,70.1313,70.2056,70.0569,70.1313,468717.0
2020-09-21 13:40:00,75.43,75.44,75.25,75.28,230307.0,70.1313,70.1406,69.9639,69.9918,230307.0
2020-09-21 13:50:00,75.28,75.35,75.19,75.27,308014.0,69.9918,70.0569,69.9081,69.9825,308014.0
2020-09-21 14:00:00,75.25,75.32,75.15,75.24,313149.0,69.9639,70.029,69.8709,69.9546,313149.0
2020-09-21 14:10:00,75.24,75.33,75.17,75.2,367776.0,69.9546,70.0383,69.8895,69.9174,367776.0
2020-09-21 14:20:00,75.2,75.46,75.19,75.38,166902.0,69.9174,70.1592,69.9081,70.0848,166902.0
2020-09-21 14:30:00,75.37,75.37,75.12,75.18,231040.0,70.0755,70.0755,69.843,69.8988,231040.0
2020-09-21 14:40:00,75.17,75.21,75.11,75.16,243859.0,69.8895,69.9267,69.8337,69.8802,243859.0
2020-09-21 14:50:00,75.16,75.38,75.14,75.33,147932.0,69.8802,70.0848,69.8616,70.0383,147932.0
2020-09-21 15:00:00,75.32,75.49,75.28,75.48,229993.0,70.029,70.1871,69.9918,70.1778,229993.0
2020-09-21 15:10:00,75.49,75.63,75.48,75.57,374192.0,70.1871,70.3172,70.1778,70.2614,374192.0
2020-09-21 15:20:00,75.57,75.72,75.53,75.64,416324.0,70.2614,70.4009,70.2242,70.3265,416324.0
2020-09-21 15:30:00,75.64,75.76,75.48,75.65,1143848.0,70.3265,70.4381,70.1778,70.3358,1143848.0
2020-09-21 15:40:00,75.67,75.69,75.55,75.61,521726.0,70.3544,70.373,70.2428,70.2986,521726.0
2020-09-21 15:50:00,75.59,75.86,75.58,75.86,2401550.0,70.28,70.5311,70.2707,70.5311,2401550.0
2020-09-22 09:30:00,75.84,76.46,75.77,76.42,456517.0,70.5125,71.0889,70.4474,71.0517,456517.0
2020-09-22 09:40:00,76.42,76.62,76.26,76.27,374396.0,71.0517,71.2377,70.903,70.9123,374396.0
2020-09-22 09:50:00,76.25,76.29,76.13,76.16,303728.0,70.8937,70.9309,70.7821,70.81,303728.0
2020-09-22 10:00:00,76.16,76.37,76.07,76.33,208064.0,70.81,71.0052,70.7263,70.968,208064.0
2020-09-22 10:10:00,76.32,76.59,76.28,76.59,190244.0,70.9587,71.2098,70.9216,71.2098,190244.0
2020-09-22 10:20:00,76.59,76.64,76.49,76.64,194564.0,71.2098,71.2563,71.1168,71.2563,194564.0
2020-09-22 10:30:00,76.63,76.66,76.42,76.42,82171.0,71.247,71.2749,71.0517,71.0517,82171.0
2020-09-22 10:40:00,76.42,76.44,76.2,76.27,149414.0,71.0517,71.0703,70.8472,70.9123,149414.0
2020-09-22 10:50:00,76.27,76.37,75.99,76.0,162571.0,70.9123,71.0052,70.6519,70.6612,162571.0
2020-09-22 11:00:00,76.01,76.11,75.93,76.09,168706.0,70.6705,70.7635,70.5961,70.7449,168706.0
2020-09-22 11:10:00,76.09,76.25,76.06,76.21,146488.0,70.7449,70.8937,70.717,70.8565,146488.0
2020-09-22 11:20:00,76.21,76.26,76.14,76.15,140695.0,70.8565,70.903,70.7914,70.8007,140695.0
2020-09-22 11:30:00,76.15,76.17,75.9,76.03,103457.0,70.8007,70.8193,70.5683,70.6891,103457.0
2020-09-22 11:40:00,76.04,76.19,76.02,76.14,108833.0,70.6984,70.8379,70.6798,70.7914,108833.0
2020-09-22 11:50:00,76.14,76.24,76.08,76.21,98000.0,70.7914,70.8844,70.7356,70.8565,98000.0
2020-09-22 12:00:00,76.21,76.31,76.19,76.29,114375.0,70.8565,70.9494,70.8379,70.9309,114375.0
2020-09-22 12:10:00,76.29,76.35,76.24,76.26,104335.0,70.9309,70.9866,70.8844,70.903,104335.0
2020-09-22 12:20:00,76.26,76.27,76.17,76.2,45898.0,70.903,70.9123,70.8193,70.8472,45898.0
2020-09-22 12:30:00,76.2,76.23,76.09,76.13,78223.0,70.8472,70.8751,70.7449,70.7821,78223.0
2020-09-22 12:40:00,76.14,76.17,76.07,76.09,44527.0,70.7914,70.8193,70.7263,70.7449,44527.0
2020-09-22 12:50:00,76.08,76.12,75.92,75.96,115175.0,70.7356,70.7728,70.5868,70.624,115175.0
2020-09-22 13:00:00,75.97,76.01,75.92,76.01,66029.0,70.6333,70.6705,70.5868,70.6705,66029.0
2020-09-22 13:10:00,76.01,76.12,76.0,76.11,127626.0,70.6705,70.7728,70.6612,70.7635,127626.0
2020-09-22 13:20:00,76.11,76.25,76.1,76.21,95268.0,70.7635,70.8937,70.7542,70.8565,95268.0
2020-09-22 13:30:00,76.21,76.32,76.2,76.27,89854.0,70.8565,70.9587,70.8472,70.9123,89854.0
2020-09-22 13:40:00,76.27,76.37,76.23,76.37,98985.0,70.9123,71.0052,70.8751,71.0052,98985.0
2020-09-22 13:50:00,76.36,76.37,76.3,76.33,107365.0,70.9959,71.0052,70.9402,70.968,107365.0
2020-09-22 14:00:00,76.34,76.47,76.34,76.37,146241.0,70.9773,71.0982,70.9773,71.0052,146241.0
2020-09-22 14:10:00,76.36,76.44,76.32,76.42,74836.0,70.9959,71.0703,70.9587,71.0517,74836.0
2020-09-22 14:20:00,76.42,76.42,76.29,76.39,157298.0,71.0517,71.0517,70.9309,71.0238,157298.0
2020-09-22 14:30:00,76.42,76.5,76.37,76.46,62363.0,71.0517,71.1261,71.0052,71.0889,62363.0
2020-09-22 14:40:00,76.44,76.53,76.44,76.47,210487.0,71.0703,71.154,71.0703,71.0982,210487.0
2020-09-22 14:50:00,76.47,76.53,76.43,76.47,85418.0,71.0982,71.154,71.061,71.0982,85418.0
2020-09-22 15:00:00,76.47,76.51,76.37,76.47,102388.0,71.0982,71.1354,71.0052,71.0982,102388.0
2020-09-22 15:10:00,76.47,76.53,76.37,76.52,198016.0,71.0982,71.154,71.0052,71.1447,198016.0
2020-09-22 15:20:00,76.52,76.69,76.45,76.65,213036.0,71.1447,71.3028,71.0796,71.2656,213036.0
2020-09-22 15:30:00,76.66,76.68,76.54,76.67,312025.0,71.2749,71.2935,71.1633,71.2842,312025.0
2020-09-22 15:40:00,76.67,76.77,76.66,76.76,243343.0,71.2842,71.3771,71.2749,71.3678,243343.0
2020-09-22 15:50:00,76.77,76.77,76.55,76.62,667106.0,71.3771,71.3771,71.1726,71.2377,667106.0
2020-09-23 09:30:00,76.78,77.4,76.77,77.4,437072.0,71.3864,71.9629,71.3771,71.9629,437072.0
2020-09-23 09:40:00,77.41,77.59,77.2,77.58,444531.0,71.9722,72.1395,71.7769,72.1302,444531.0
2020-09-23 09:50:00,77.58,77.58,77.28,77.29,941488.0,72.1302,72.1302,71.8513,71.8606,941488.0
2020-09-23 10:00:00,77.29,77.35,77.17,77.19,345246.0,71.8606,71.9164,71.749,71.7676,345246.0
2020-09-23 10:10:00,77.19,77.2,76.98,77.12,246726.0,71.7676,71.7769,71.5724,71.7025,246726.0
2020-09-23 10:20:00,77.11,77.28,77.07,77.2,381838.0,71.6933,71.8513,71.6561,71.7769,381838.0
2020-09-23 10:30:00,77.21,77.28,76.81,76.86,268493.0,71.7862,71.8513,71.4143,71.4608,268493.0
2020-09-23 10:40:00,76.88,77.09,76.87,77.02,562849.0,71.4794,71.6747,71.4701,71.6096,562849.0
2020-09-23 10:50:00,77.05,77.11,76.88,76.95,156697.0,71.6375,71.6933,71.4794,71.5445,156697.0
2020-09-23 11:00:00,76.95,77.1,76.87,77.05,251792.0,71.5445,71.684,71.4701,71.6375,251792.0
2020-09-23 11:10:00,77.05,77.07,76.83,76.93,368687.0,71.6375,71.6561,71.4329,71.5259,368687.0
2020-09-23 11:20:00,76.92,76.94,76.75,76.82,138352.0,71.5166,71.5352,71.3585,71.4236,138352.0
2020-09-23 11:30:00,76.81,76.89,76.72,76.89,178871.0,71.4143,71.4887,71.3306,71.4887,178871.0
2020-09-23 11:40:00,76.9,76.94,76.7,76.71,63341.0,71.498,71.5352,71.3121,71.3214,63341.0
2020-09-23 11:50:00,76.7,76.71,76.55,76.58,189519.0,71.3121,71.3214,71.1726,71.2005,189519.0
2020-09-23 12:00:00,76.57,76.68,76.52,76.64,120260.0,71.1912,71.2935,71.1447,71.2563,120260.0
2020-09-23 12:10:00,76.66,76.7,76.54,76.54,113302.0,71.2749,71.3121,71.1633,71.1633,113302.0
2020-09-23 12:20:00,76.56,76.64,76.43,76.61,250976.0,71.1819,71.2563,71.061,71.2284,250976.0
2020-09-23 12:30:00,76.6,76.65,76.49,76.64,73659.0,71.2191,71.2656,71.1168,71.2563,73659.0
2020-09-23 12:40:00,76.65,76.71,76.53,76.56,284110.0,71.2656,71.3214,71.154,71.1819,284110.0
2020-09-23 12:50:00,76.55,76.7,76.53,76.7,65680.0,71.1726,71.3121,71.154,71.3121,65680.0
2020-09-23 13:00:00,76.69,76.71,76.56,76.6,55499.0,71.3028,71.3214,71.1819,71.2191,55499.0
2020-09-23 13:10:00,76.6,76.71,76.56,76.7,48020.0,71.2191,71.3214,71.1819,71.3121,48020.0
2020-09-23 13:20:00,76.7,76.73,76.58,76.6,96518.0,71.3121,71.3399,71.2005,71.2191,96518.0
2020-09-23 13:30:00,76.6,76.66,76.58,76.6,77555.0,71.2191,71.2749,71.2005,71.2191,77555.0
2020-09-23 13:40:00,76.61,76.63,76.46,76.48,390322.0,71.2284,71.247,71.0889,71.1075,390322.0
2020-09-23 13:50:00,76.49,76.49,76.33,76.38,494338.0,71.1168,71.1168,70.968,71.0145,494338.0
2020-09-23 14:00:00,76.38,76.38,76.23,76.26,332071.0,71.0145,71.0145,70.8751,70.903,332071.0
2020-09-23 14:10:00,76.25,76.31,75.81,75.86,280395.0,70.8937,70.9494,70.4846,70.5311,280395.0
2020-09-23 14:20:00,75.86,75.97,75.75,75.79,257914.0,70.5311,70.6333,70.4288,70.466,257914.0
2020-09-23 14:30:00,75.78,75.84,75.7,75.76,141277.0,70.4567,70.5125,70.3823,70.4381,141277.0
2020-09-23 14:40:00,75.75,75.79,75.57,75.62,223634.0,70.4288,70.466,70.2614,70.3079,223634.0
2020-09-23 14:50:00,75.62,75.7,75.36,75.4,180594.0,70.3079,70.3823,70.0662,70.1034,180594.0
2020-09-23 15:00:00,75.4,75.5,75.16,75.28,355623.0,70.1034,70.1963,69.8802,69.9918,355623.0
2020-09-23 15:10:00,75.28,75.52,75.22,75.35,485449.0,69.9918,70.2149,69.936,70.0569,485449.0
2020-09-23 15:20:00,75.35,75.49,75.24,75.48,446078.0,70.0569,70.1871,69.9546,70.1778,446078.0
2020-09-23 15:30:00,75.48,75.55,75.38,75.46,384618.0,70.1778,70.2428,70.0848,70.1592,384618.0
2020-09-23 15:40:00,75.46,75.54,75.28,75.34,538012.0,70.1592,70.2335,69.9918,70.0476,538012.0
2020-09-23 15:50:00,75.35,75.37,75.2,75.27,1893202.0,70.0569,70.0755,69.9174,69.9825,1893202.0
2020-09-24 09:30:00,75.13,75.15,74.43,74.46,751893.0,69.8523,69.8709,69.2015,69.2294,751893.0
2020-09-24 09:40:00,74.46,75.03,74.35,75.01,503584.0,69.2294,69.7594,69.1271,69.7408,503584.0
2020-09-24 09:50:00,75.01,75.12,74.81,74.91,285456.0,69.7408,69.843,69.5548,69.6478,285456.0
2020-09-24 10:00:00,74.91,75.4,74.91,75.33,443724.0,69.6478,70.1034,69.6478,70.0383,443724.0
2020-09-24 10:10:00,75.32,75.5,75.16,75.35,303744.0,70.029,70.1963,69.8802,70.0569,303744.0
2020-09-24 10:20:00,75.34,75.35,75.01,75.04,258427.0,70.0476,70.0569,69.7408,69.7687,258427.0
2020-09-24 10:30:00,75.05,75.06,74.8,74.81,242553.0,69.778,69.7873,69.5455,69.5548,242553.0
2020-09-24 10:40:00,74.81,74.98,74.74,74.9,271436.0,69.5548,69.7129,69.4897,69.6385,271436.0
2020-09-24 10:50:00,74.88,75.03,74.81,74.99,130030.0,69.6199,69.7594,69.5548,69.7222,130030.0
2020-09-24 11:00:00,74.99,75.04,74.86,74.89,370699.0,69.7222,69.7687,69.6013,69.6292,370699.0
2020-09-24 11:10:00,74.89,74.95,74.75,74.79,113790.0,69.6292,69.685,69.499,69.5362,113790.0
2020-09-24 11:20:00,74.79,75.06,74.76,74.94,145282.0,69.5362,69.7873,69.5083,69.6757,145282.0
2020-09-24 11:30:00,74.94,75.13,74.91,75.11,137924.0,69.6757,69.8523,69.6478,69.8337,137924.0
2020-09-24 11:40:00,75.12,75.24,75.03,75.09,165201.0,69.843,69.9546,69.7594,69.8152,165201.0
2020-09-24 11:50:00,75.09,75.38,75.09,75.36,135075.0,69.8152,70.0848,69.8152,70.0662,135075.0
2020-09-24 12:00:00,75.37,75.52,75.35,75.51,170227.0,70.0755,70.2149,70.0569,70.2056,170227.0
2020-09-24 12:10:00,75.5,75.53,75.39,75.44,270858.0,70.1963,70.2242,70.0941,70.1406,270858.0
2020-09-24 12:20:00,75.45,75.63,75.43,75.48,275054.0,70.1499,70.3172,70.1313,70.1778,275054.0
2020-09-24 12:30:00,75.5,75.5,75.14,75.18,146110.0,70.1963,70.1963,69.8616,69.8988,146110.0
2020-09-24 12:40:00,75.17,75.33,75.15,75.31,115504.0,69.8895,70.0383,69.8709,70.0197,115504.0
2020-09-24 12:50:00,75.31,75.62,75.3,75.61,676761.0,70.0197,70.3079,70.0104,70.2986,676761.0
2020-09-24 13:00:00,75.6,75.8,75.59,75.77,187337.0,70.2893,70.4753,70.28,70.4474,187337.0
2020-09-24 13:10:00,75.77,76.02,75.75,75.92,165817.0,70.4474,70.6798,70.4288,70.5868,165817.0
2020-09-24 13:20:00,75.91,76.13,75.9,76.08,193270.0,70.5775,70.7821,70.5683,70.7356,193270.0
2020-09-24 13:30:00,76.09,76.21,76.03,76.11,164536.0,70.7449,70.8565,70.6891,70.7635,164536.0
2020-09-24 13:40:00,76.11,76.18,76.03,76.06,182897.0,70.7635,70.8286,70.6891,70.717,182897.0
2020-09-24 13:50:00,76.06,76.21,75.97,75.98,191356.0,70.717,70.8565,70.6333,70.6426,191356.0
2020-09-24 14:00:00,76.0,76.07,75.88,76.0,240251.0,70.6612,70.7263,70.5497,70.6612,240251.0
2020-09-24 14:10:00,75.99,76.02,75.75,75.76,125276.0,70.6519,70.6798,70.4288,70.4381,125276.0
2020-09-24 14:20:00,75.74,75.8,75.67,75.7,149496.0,70.4195,70.4753,70.3544,70.3823,149496.0
2020-09-24 14:30:00,75.69,75.79,75.63,75.72,175081.0,70.373,70.466,70.3172,70.4009,175081.0
2020-09-24 14:40:00,75.72,75.82,75.5,75.5,247164.0,70.4009,70.4939,70.1963,70.1963,247164.0
2020-09-24 14:50:00,75.5,75.55,75.23,75.26,195239.0,70.1963,70.2428,69.9453,69.9732,195239.0
2020-09-24 15:00:00,75.27,75.38,75.25,75.29,203165.0,69.9825,70.0848,69.9639,70.0011,203165.0
2020-09-24 15:10:00,75.28,75.45,75.21,75.26,351325.0,69.9918,70.1499,69.9267,69.9732,351325.0
2020-09-24 15:20:00,75.26,75.29,75.03,75.11,320703.0,69.9732,70.0011,69.7594,69.8337,320703.0
2020-09-24 15:30:00,75.11,75.26,75.02,75.26,318844.0,69.8337,69.9732,69.7501,69.9732,318844.0
2020-09-24 15:40:00,75.26,75.46,75.16,75.2,237551.0,69.9732,70.1592,69.8802,69.9174,237551.0
2020-09-24 15:50:00,75.19,75.4,75.17,75.33,1263852.0,69.9081,70.1034,69.8895,70.0383,1263852.0
2020-09-25 09:30:00,74.9,75.23,74.9,75.07,306257.0,69.6385,69.9453,69.6385,69.7966,306257.0
2020-09-25 09:40:00,75.08,75.52,75.07,75.32,356535.0,69.8059,70.2149,69.7966,70.029,356535.0
2020-09-25 09:50:00,75.32,75.61,75.22,75.5,196697.0,70.029,70.2986,69.936,70.1963,196697.0
2020-09-25 10:00:00,75.5,75.58,75.4,75.46,326832.0,70.1963,70.2707,70.1034,70.1592,326832.0
2020-09-25 10:10:00,75.47,75.48,75.05,75.36,495514.0,70.1685,70.1778,69.778,70.0662,495514.0
2020-09-25 10:20:00,75.39,75.66,75.33,75.62,203554.0,70.0941,70.3451,70.0383,70.3079,203554.0
2020-09-25 10:30:00,75.63,75.75,75.41,75.75,223315.0,70.3172,70.4288,70.1127,70.4288,223315.0
2020-09-25 10:40:00,75.76,75.87,75.65,75.73,223906.0,70.4381,70.5404,70.3358,70.4102,223906.0
2020-09-25 10:50:00,75.74,75.92,75.7,75.77,86001.0,70.4195,70.5868,70.3823,70.4474,86001.0
2020-09-25 11:00:00,75.78,75.83,75.6,75.66,198686.0,70.4567,70.5032,70.2893,70.3451,198686.0
2020-09-25 11:10:00,75.62,75.94,75.61,75.93,93662.0,70.3079,70.6054,70.2986,70.5961,93662.0
2020-09-25 11:20:00,75.94,75.98,75.85,75.88,101942.0,70.6054,70.6426,70.5218,70.5497,101942.0
2020-09-25 11:30:00,75.89,75.99,75.86,75.9,295247.0,70.559,70.6519,70.5311,70.5683,295247.0
2020-09-25 11:40:00,75.9,75.95,75.65,75.65,161611.0,70.5683,70.6147,70.3358,70.3358,161611.0
2020-09-25 11:50:00,75.67,75.77,75.64,75.67,90706.0,70.3544,70.4474,70.3265,70.3544,90706.0
2020-09-25 12:00:00,75.67,75.92,75.66,75.92,175808.0,70.3544,70.5868,70.3451,70.5868,175808.0
2020-09-25 12:10:00,75.93,76.0,75.81,75.84,112369.0,70.5961,70.6612,70.4846,70.5125,112369.0
2020-09-25 12:20:00,75.85,75.86,75.76,75.83,83527.0,70.5218,70.5311,70.4381,70.5032,83527.0
2020-09-25 12:30:00,75.84,75.99,75.76,75.96,79544.0,70.5125,70.6519,70.4381,70.624,79544.0
2020-09-25 12:40:00,75.97,76.03,75.93,75.95,99171.0,70.6333,70.6891,70.5961,70.6147,99171.0
2020-09-25 12:50:00,75.94,76.09,75.93,76.05,84124.0,70.6054,70.7449,70.5961,70.7077,84124.0
2020-09-25 13:00:00,76.05,76.15,75.97,76.11,99063.0,70.7077,70.8007,70.6333,70.7635,99063.0
2020-09-25 13:10:00,76.12,76.18,76.11,76.14,168864.0,70.7728,70.8286,70.7635,70.7914,168864.0
2020-09-25 13:20:00,76.15,76.26,76.12,76.17,89787.0,70.8007,70.903,70.7728,70.8193,89787.0
2020-09-25 13:30:00,76.18,76.25,76.15,76.15,85900.0,70.8286,70.8937,70.8007,70.8007,85900.0
2020-09-25 13:40:00,76.16,76.3,76.16,76.23,120088.0,70.81,70.9402,70.81,70.8751,120088.0
2020-09-25 13:50:00,76.24,76.28,76.19,76.22,65743.0,70.8844,70.9216,70.8379,70.8658,65743.0
2020-09-25 14:00:00,76.21,76.34,76.2,76.28,161457.0,70.8565,70.9773,70.8472,70.9216,161457.0
2020-09-25 14:10:00,76.29,76.36,76.21,76.35,149124.0,70.9309,70.9959,70.8565,70.9866,149124.0
2020-09-25 14:20:00,76.35,76.42,76.28,76.4,99267.0,70.9866,71.0517,70.9216,71.0331,99267.0
2020-09-25 14:30:00,76.4,76.42,76.31,76.34,77143.0,71.0331,71.0517,70.9494,70.9773,77143.0
2020-09-25 14:40:00,76.33,76.39,76.3,76.37,65939.0,70.968,71.0238,70.9402,71.0052,65939.0
2020-09-25 14:50:00,76.36,76.47,76.33,76.47,148285.0,70.9959,71.0982,70.968,71.0982,148285.0
2020-09-25 15:00:00,76.46,76.67,76.46,76.67,96724.0,71.0889,71.2842,71.0889,71.2842,96724.0
2020-09-25 15:10:00,76.66,76.73,76.58,76.73,137296.0,71.2749,71.3399,71.2005,71.3399,137296.0
2020-09-25 15:20:00,76.72,76.75,76.67,76.72,147755.0,71.3306,71.3585,71.2842,71.3306,147755.0
2020-09-25 15:30:00,76.72,76.72,76.41,76.43,232417.0,71.3306,71.3306,71.0424,71.061,232417.0
2020-09-25 15:40:00,76.44,76.5,76.37,76.48,241049.0,71.0703,71.1261,71.0052,71.1075,241049.0
2020-09-25 15:50:00,76.48,76.54,76.35,76.46,506589.0,71.1075,71.1633,70.9866,71.0889,506589.0
2020-09-28 09:30:00,77.45,78.06,77.42,77.8,749491.0,72.0094,72.5765,71.9815,72.3348,749491.0
2020-09-28 09:40:00,77.8,77.89,77.51,77.76,304913.0,72.3348,72.4185,72.0652,72.2976,304913.0
2020-09-28 09:50:00,77.77,77.9,77.59,77.9,223652.0,72.3069,72.4278,72.1395,72.4278,223652.0
2020-09-28 10:00:00,77.91,77.95,77.74,77.79,247630.0,72.4371,72.4742,72.279,72.3255,247630.0
2020-09-28 10:10:00,77.82,78.16,77.81,78.14,165015.0,72.3534,72.6695,72.3441,72.6509,165015.0
2020-09-28 10:20:00,78.15,78.44,78.13,78.22,145020.0,72.6602,72.9298,72.6416,72.7253,145020.0
2020-09-28 10:30:00,78.23,78.44,78.23,78.29,159004.0,72.7346,72.9298,72.7346,72.7904,159004.0
2020-09-28 10:40:00,78.29,78.45,78.21,78.28,244548.0,72.7904,72.9391,72.716,72.7811,244548.0
2020-09-28 10:50:00,78.28,78.34,78.19,78.26,194063.0,72.7811,72.8368,72.6974,72.7625,194063.0
2020-09-28 11:00:00,78.26,78.36,78.18,78.24,236274.0,72.7625,72.8554,72.6881,72.7439,236274.0
2020-09-28 11:10:00,78.25,78.38,78.2,78.33,117345.0,72.7532,72.874,72.7067,72.8276,117345.0
2020-09-28 11:20:00,78.32,78.38,78.22,78.3,150526.0,72.8183,72.874,72.7253,72.7997,150526.0
2020-09-28 11:30:00,78.29,78.43,78.27,78.43,165025.0,72.7904,72.9205,72.7718,72.9205,165025.0
2020-09-28 11:40:00,78.42,78.43,78.29,78.34,146455.0,72.9112,72.9205,72.7904,72.8368,146455.0
2020-09-28 11:50:00,78.34,78.36,78.21,78.29,112650.0,72.8368,72.8554,72.716,72.7904,112650.0
2020-09-28 12:00:00,78.28,78.35,78.22,78.34,101253.0,72.7811,72.8461,72.7253,72.8368,101253.0
2020-09-28 12:10:00,78.34,78.42,78.25,78.27,86234.0,72.8368,72.9112,72.7532,72.7718,86234.0
2020-09-28 12:20:00,78.27,78.32,78.23,78.31,90146.0,72.7718,72.8183,72.7346,72.809,90146.0
2020-09-28 12:30:00,78.32,78.38,78.26,78.33,85913.0,72.8183,72.874,72.7625,72.8276,85913.0
2020-09-28 12:40:00,78.34,78.44,78.34,78.44,72121.0,72.8368,72.9298,72.8368,72.9298,72121.0
2020-09-28 12:50:00,78.45,78.49,78.37,78.38,144285.0,72.9391,72.9763,72.8647,72.874,144285.0
2020-09-28 13:00:00,78.37,78.39,78.28,78.3,92493.0,72.8647,72.8833,72.7811,72.7997,92493.0
2020-09-28 13:10:00,78.33,78.38,78.29,78.3,89432.0,72.8276,72.874,72.7904,72.7997,89432.0
2020-09-28 13:20:00,78.29,78.31,78.14,78.15,115436.0,72.7904,72.809,72.6509,72.6602,115436.0
2020-09-28 13:30:00,78.15,78.24,78.14,78.18,125918.0,72.6602,72.7439,72.6509,72.6881,125918.0
2020-09-28 13:40:00,78.17,78.18,78.07,78.15,80128.0,72.6788,72.6881,72.5858,72.6602,80128.0
2020-09-28 13:50:00,78.15,78.22,78.13,78.16,102299.0,72.6602,72.7253,72.6416,72.6695,102299.0
2020-09-28 14:00:00,78.16,78.23,78.08,78.2,98245.0,72.6695,72.7346,72.5951,72.7067,98245.0
2020-09-28 14:10:00,78.2,78.26,78.19,78.24,96334.0,72.7067,72.7625,72.6974,72.7439,96334.0
2020-09-28 14:20:00,78.24,78.24,78.12,78.18,70730.0,72.7439,72.7439,72.6323,72.6881,70730.0
2020-09-28 14:30:00,78.18,78.27,78.18,78.27,64749.0,72.6881,72.7718,72.6881,72.7718,64749.0
2020-09-28 14:40:00,78.27,78.3,78.22,78.25,122366.0,72.7718,72.7997,72.7253,72.7532,122366.0
2020-09-28 14:50:00,78.26,78.29,78.18,78.2,84898.0,72.7625,72.7904,72.6881,72.7067,84898.0
2020-09-28 15:00:00,78.2,78.21,78.08,78.09,101424.0,72.7067,72.716,72.5951,72.6044,101424.0
2020-09-28 15:10:00,78.1,78.15,78.03,78.06,148866.0,72.6137,72.6602,72.5486,72.5765,148866.0
2020-09-28 15:20:00,78.06,78.11,78.0,78.09,103938.0,72.5765,72.623,72.5207,72.6044,103938.0
2020-09-28 15:30:00,78.1,78.1,77.9,77.93,233484.0,72.6137,72.6137,72.4278,72.4556,233484.0
2020-09-28 15:40:00,77.92,78.01,77.84,77.87,204974.0,72.4464,72.53,72.372,72.3999,204974.0
2020-09-28 15:50:00,77.86,77.93,77.74,77.87,608918.0,72.3906,72.4556,72.279,72.3999,608918.0
2020-09-29 09:30:00,77.73,77.8,77.57,77.7,745229.0,72.2697,72.3348,72.1209,72.2418,745229.0
2020-09-29 09:40:00,77.71,77.83,77.51,77.73,215483.0,72.2511,72.3627,72.0652,72.2697,215483.0
2020-09-29 09:50:00,77.72,77.87,77.54,77.72,232221.0,72.2604,72.3999,72.093,72.2604,232221.0
2020-09-29 10:00:00,77.71,77.91,77.63,77.8,160453.0,72.2511,72.4371,72.1767,72.3348,160453.0
2020-09-29 10:10:00,77.8,78.02,77.79,77.94,120818.0,72.3348,72.5393,72.3255,72.4649,120818.0
2020-09-29 10:20:00,77.95,78.05,77.89,77.92,108717.0,72.4742,72.5672,72.4185,72.4464,108717.0
2020-09-29 10:30:00,77.92,77.96,77.61,77.62,122117.0,72.4464,72.4835,72.1581,72.1674,122117.0
2020-09-29 10:40:00,77.61,77.63,77.46,77.59,154849.0,72.1581,72.1767,72.0187,72.1395,154849.0
2020-09-29 10:50:00,77.59,77.68,77.44,77.45,134860.0,72.1395,72.2232,72.0001,72.0094,134860.0
2020-09-29 11:00:00,77.44,77.48,77.31,77.31,123684.0,72.0001,72.0373,71.8792,71.8792,123684.0
2020-09-29 11:10:00,77.31,77.44,77.27,77.43,114373.0,71.8792,72.0001,71.842,71.9908,114373.0
2020-09-29 11:20:00,77.42,77.5,77.4,77.42,113860.0,71.9815,72.0559,71.9629,71.9815,113860.0
2020-09-29 11:30:00,77.42,77.53,77.41,77.5,313212.0,71.9815,72.0837,71.9722,72.0559,313212.0
2020-09-29 11:40:00,77.49,77.49,77.1,77.15,190121.0,72.0466,72.0466,71.684,71.7304,190121.0
2020-09-29 11:50:00,77.16,77.23,77.07,77.12,107242.0,71.7397,71.8048,71.6561,71.7025,107242.0
2020-09-29 12:00:00,77.12,77.14,76.97,77.09,538447.0,71.7025,71.7211,71.5631,71.6747,538447.0
2020-09-29 12:10:00,77.09,77.14,77.04,77.11,242843.0,71.6747,71.7211,71.6282,71.6933,242843.0
2020-09-29 12:20:00,77.1,77.17,77.01,77.15,163604.0,71.684,71.749,71.6003,71.7304,163604.0
2020-09-29 12:30:00,77.14,77.2,77.09,77.15,68014.0,71.7211,71.7769,71.6747,71.7304,68014.0
2020-09-29 12:40:00,77.15,77.16,77.08,77.15,85534.0,71.7304,71.7397,71.6654,71.7304,85534.0
2020-09-29 12:50:00,77.14,77.21,77.12,77.2,58503.0,71.7211,71.7862,71.7025,71.7769,58503.0
2020-09-29 13:00:00,77.2,77.22,77.02,77.04,85761.0,71.7769,71.7955,71.6096,71.6282,85761.0
2020-09-29 13:10:00,77.03,77.1,76.96,77.09,193221.0,71.6189,71.684,71.5538,71.6747,193221.0
2020-09-29 13:20:00,77.08,77.23,77.07,77.22,60914.0,71.6654,71.8048,71.6561,71.7955,60914.0
2020-09-29 13:30:00,77.22,77.25,77.18,77.2,59654.0,71.7955,71.8234,71.7583,71.7769,59654.0
2020-09-29 13:40:00,77.21,77.27,77.2,77.27,145938.0,71.7862,71.842,71.7769,71.842,145938.0
2020-09-29 13:50:00,77.27,77.46,77.27,77.41,106120.0,71.842,72.0187,71.842,71.9722,106120.0
2020-09-29 14:00:00,77.42,77.47,77.39,77.44,53647.0,71.9815,72.028,71.9536,72.0001,53647.0
2020-09-29 14:10:00,77.44,77.55,77.39,77.54,125598.0,72.0001,72.1023,71.9536,72.093,125598.0
2020-09-29 14:20:00,77.54,77.66,77.48,77.63,62376.0,72.093,72.2046,72.0373,72.1767,62376.0
2020-09-29 14:30:00,77.63,77.7,77.58,77.63,68975.0,72.1767,72.2418,72.1302,72.1767,68975.0
2020-09-29 14:40:00,77.63,77.63,77.5,77.51,59420.0,72.1767,72.1767,72.0559,72.0652,59420.0
2020-09-29 14:50:00,77.51,77.55,77.46,77.46,71106.0,72.0652,72.1023,72.0187,72.0187,71106.0
2020-09-29 15:00:00,77.47,77.51,77.42,77.45,85353.0,72.028,72.0652,71.9815,72.0094,85353.0
2020-09-29 15:10:00,77.46,77.56,77.42,77.54,130873.0,72.0187,72.1116,71.9815,72.093,130873.0
2020-09-29 15:20:00,77.55,77.55,77.4,77.44,86759.0,72.1023,72.1023,71.9629,72.0001,86759.0
2020-09-29 15:30:00,77.43,77.47,77.33,77.35,115086.0,71.9908,72.028,71.8978,71.9164,115086.0
2020-09-29 15:40:00,77.34,77.46,77.32,77.4,269673.0,71.9071,72.0187,71.8885,71.9629,269673.0
2020-09-29 15:50:00,77.41,77.44,77.14,77.17,1857745.0,71.9722,72.0001,71.7211,71.749,1857745.0
2020-09-30 09:30:00,77.48,77.94,77.45,77.91,274059.0,72.0373,72.4649,72.0094,72.4371,274059.0
2020-09-30 09:40:00,77.91,77.99,77.76,77.81,321188.0,72.4371,72.5114,72.2976,72.3441,321188.0
2020-09-30 09:50:00,77.8,77.91,77.72,77.83,189136.0,72.3348,72.4371,72.2604,72.3627,189136.0
2020-09-30 10:00:00,77.83,78.34,77.79,78.17,292296.0,72.3627,72.8368,72.3255,72.6788,292296.0
2020-09-30 10:10:00,78.18,78.32,78.03,78.22,303497.0,72.6881,72.8183,72.5486,72.7253,303497.0
2020-09-30 10:20:00,78.22,78.3,78.05,78.15,271778.0,72.7253,72.7997,72.5672,72.6602,271778.0
2020-09-30 10:30:00,78.16,78.26,78.12,78.23,256772.0,72.6695,72.7625,72.6323,72.7346,256772.0
2020-09-30 10:40:00,78.24,78.39,78.16,78.31,301514.0,72.7439,72.8833,72.6695,72.809,301514.0
2020-09-30 10:50:00,78.31,78.36,78.1,78.1,486540.0,72.809,72.8554,72.6137,72.6137,486540.0
2020-09-30 11:00:00,78.09,78.14,77.96,77.97,294554.0,72.6044,72.6509,72.4835,72.4928,294554.0
2020-09-30 11:10:00,77.98,78.05,77.93,78.05,256951.0,72.5021,72.5672,72.4556,72.5672,256951.0
2020-09-30 11:20:00,78.05,78.1,77.93,77.94,174134.0,72.5672,72.6137,72.4556,72.4649,174134.0
2020-09-30 11:30:00,77.94,77.98,77.78,77.81,207957.0,72.4649,72.5021,72.3162,72.3441,207957.0
2020-09-30 11:40:00,77.81,77.83,77.74,77.8,185713.0,72.3441,72.3627,72.279,72.3348,185713.0
2020-09-30 11:50:00,77.79,77.8,77.7,77.71,97782.0,72.3255,72.3348,72.2418,72.2511,97782.0
2020-09-30 12:00:00,77.71,77.82,77.69,77.7,153333.0,72.2511,72.3534,72.2325,72.2418,153333.0
2020-09-30 12:10:00,77.7,77.82,77.7,77.81,155396.0,72.2418,72.3534,72.2418,72.3441,155396.0
2020-09-30 12:20:00,77.8,77.95,77.8,77.92,199279.0,72.3348,72.4742,72.3348,72.4464,199279.0
2020-09-30 12:30:00,77.93,77.95,77.8,77.9,250241.0,72.4556,72.4742,72.3348,72.4278,250241.0
2020-09-30 12:40:00,77.9,77.92,77.85,77.89,313138.0,72.4278,72.4464,72.3813,72.4185,313138.0
2020-09-30 12:50:00,77.89,77.94,77.84,77.92,275205.0,72.4185,72.4649,72.372,72.4464,275205.0
2020-09-30 13:00:00,77.92,77.94,77.71,77.73,124456.0,72.4464,72.4649,72.2511,72.2697,124456.0
2020-09-30 13:10:00,77.73,77.77,77.69,77.71,108178.0,72.2697,72.3069,72.2325,72.2511,108178.0
2020-09-30 13:20:00,77.7,77.8,77.67,77.73,63668.0,72.2418,72.3348,72.2139,72.2697,63668.0
2020-09-30 13:30:00,77.72,77.86,77.72,77.81,117707.0,72.2604,72.3906,72.2604,72.3441,117707.0
2020-09-30 13:40:00,77.82,77.88,77.75,77.78,147706.0,72.3534,72.4092,72.2883,72.3162,147706.0
2020-09-30 13:50:00,77.78,77.81,77.67,77.72,113033.0,72.3162,72.3441,72.2139,72.2604,113033.0
2020-09-30 14:00:00,77.72,77.81,77.68,77.8,99776.0,72.2604,72.3441,72.2232,72.3348,99776.0
2020-09-30 14:10:00,77.8,77.93,77.76,77.89,249009.0,72.3348,72.4556,72.2976,72.4185,249009.0
2020-09-30 14:20:00,77.89,77.98,77.24,77.45,627456.0,72.4185,72.5021,71.8141,72.0094,627456.0
2020-09-30 14:30:00,77.44,77.44,77.15,77.16,268335.0,72.0001,72.0001,71.7304,71.7397,268335.0
2020-09-30 14:40:00,77.16,77.22,76.77,76.84,283671.0,71.7397,71.7955,71.3771,71.4422,283671.0
2020-09-30 14:50:00,76.83,77.26,76.8,77.23,274723.0,71.4329,71.8327,71.405,71.8048,274723.0
2020-09-30 15:00:00,77.23,77.27,77.01,77.09,372141.0,71.8048,71.842,71.6003,71.6747,372141.0
2020-09-30 15:10:00,77.07,77.11,76.55,76.57,679811.0,71.6561,71.6933,71.1726,71.1912,679811.0
2020-09-30 15:20:00,76.58,76.85,76.41,76.78,414923.0,71.2005,71.4515,71.0424,71.3864,414923.0
2020-09-30 15:30:00,76.78,76.88,76.62,76.78,237023.0,71.3864,71.4794,71.2377,71.3864,237023.0
2020-09-30 15:40:00,76.77,77.03,76.7,77.0,436636.0,71.3771,71.6189,71.3121,71.591,436636.0
2020-09-30 15:50:00,77.01,77.24,76.96,76.96,1091361.0,71.6003,71.8141,71.5538,71.5538,1091361.0
2020-10-01 09:30:00,77.53,77.84,77.5,77.67,633346.0,72.0837,72.372,72.0559,72.2139,633346.0
2020-10-01 09:40:00,77.68,77.87,77.39,77.61,726901.0,72.2232,72.3999,71.9536,72.1581,726901.0
2020-10-01 09:50:00,77.6,77.62,77.29,77.31,515798.0,72.1488,72.1674,71.8606,71.8792,515798.0
2020-10-01 10:00:00,77.3,77.39,76.96,77.01,643240.0,71.8699,71.9536,71.5538,71.6003,643240.0
2020-10-01 10:10:00,77.0,77.21,76.91,77.11,567759.0,71.591,71.7862,71.5073,71.6933,567759.0
2020-10-01 10:20:00,77.11,77.22,76.99,77.15,406747.0,71.6933,71.7955,71.5817,71.7304,406747.0
2020-10-01 10:30:00,77.14,77.43,77.05,77.38,1103983.0,71.7211,71.9908,71.6375,71.9443,1103983.0
2020-10-01 10:40:00,77.38,77.5,77.21,77.23,854450.0,71.9443,72.0559,71.7862,71.8048,854450.0
2020-10-01 10:50:00,77.23,77.26,77.05,77.21,217993.0,71.8048,71.8327,71.6375,71.7862,217993.0
2020-10-01 11:00:00,77.21,77.37,77.05,77.19,248088.0,71.7862,71.935,71.6375,71.7676,248088.0
2020-10-01 11:10:00,77.18,77.34,77.07,77.22,185107.0,71.7583,71.9071,71.6561,71.7955,185107.0
2020-10-01 11:20:00,77.21,77.39,77.2,77.3,192812.0,71.7862,71.9536,71.7769,71.8699,192812.0
2020-10-01 11:30:00,77.3,77.35,77.17,77.19,156049.0,71.8699,71.9164,71.749,71.7676,156049.0
2020-10-01 11:40:00,77.18,77.24,77.11,77.14,114007.0,71.7583,71.8141,71.6933,71.7211,114007.0
2020-10-01 11:50:00,77.14,77.3,77.12,77.28,104359.0,71.7211,71.8699,71.7025,71.8513,104359.0
2020-10-01 12:00:00,77.28,77.28,77.12,77.17,93922.0,71.8513,71.8513,71.7025,71.749,93922.0
2020-10-01 12:10:00,77.17,77.19,77.02,77.12,268901.0,71.749,71.7676,71.6096,71.7025,268901.0
2020-10-01 12:20:00,77.12,77.3,77.1,77.3,173068.0,71.7025,71.8699,71.684,71.8699,173068.0
2020-10-01 12:30:00,77.29,77.3,77.16,77.26,120796.0,71.8606,71.8699,71.7397,71.8327,120796.0
2020-10-01 12:40:00,77.25,77.37,77.25,77.3,76137.0,71.8234,71.935,71.8234,71.8699,76137.0
2020-10-01 12:50:00,77.29,77.31,77.17,77.18,86587.0,71.8606,71.8792,71.749,71.7583,86587.0
2020-10-01 13:00:00,77.18,77.24,77.11,77.23,95919.0,71.7583,71.8141,71.6933,71.8048,95919.0
2020-10-01 13:10:00,77.23,77.23,77.03,77.06,85269.0,71.8048,71.8048,71.6189,71.6468,85269.0
2020-10-01 13:20:00,77.07,77.1,76.88,76.9,141586.0,71.6561,71.684,71.4794,71.498,141586.0
2020-10-01 13:30:00,76.9,76.93,76.82,76.87,138204.0,71.498,71.5259,71.4236,71.4701,138204.0
2020-10-01 13:40:00,76.86,76.88,76.7,76.73,86378.0,71.4608,71.4794,71.3121,71.3399,86378.0
2020-10-01 13:50:00,76.74,76.8,76.49,76.58,410123.0,71.3492,71.405,71.1168,71.2005,410123.0
2020-10-01 14:00:00,76.59,76.74,76.28,76.31,1264658.0,71.2098,71.3492,70.9216,70.9494,1264658.0
2020-10-01 14:10:00,76.3,76.36,76.21,76.31,306770.0,70.9402,70.9959,70.8565,70.9494,306770.0
2020-10-01 14:20:00,76.31,76.64,76.28,76.64,220751.0,70.9494,71.2563,70.9216,71.2563,220751.0
2020-10-01 14:30:00,76.63,76.73,76.62,76.69,216228.0,71.247,71.3399,71.2377,71.3028,216228.0
2020-10-01 14:40:00,76.69,76.75,76.62,76.7,162969.0,71.3028,71.3585,71.2377,71.3121,162969.0
2020-10-01 14:50:00,76.71,76.83,76.69,76.73,170099.0,71.3214,71.4329,71.3028,71.3399,170099.0
2020-10-01 15:00:00,76.74,76.87,76.73,76.79,189467.0,71.3492,71.4701,71.3399,71.3957,189467.0
2020-10-01 15:10:00,76.79,76.85,76.63,76.63,225349.0,71.3957,71.4515,71.247,71.247,225349.0
2020-10-01 15:20:00,76.62,76.64,76.49,76.51,241403.0,71.2377,71.2563,71.1168,71.1354,241403.0
2020-10-01 15:30:00,76.51,76.65,76.48,76.59,179133.0,71.1354,71.2656,71.1075,71.2098,179133.0
2020-10-01 15:40:00,76.59,76.64,76.45,76.58,469240.0,71.2098,71.2563,71.0796,71.2005,469240.0
2020-10-01 15:50:00,76.57,76.77,76.57,76.75,788240.0,71.1912,71.3771,71.1912,71.3585,788240.0
2020-10-02 09:30:00,75.5,76.56,75.47,76.55,761409.0,70.1963,71.1819,70.1685,71.1726,761409.0
2020-10-02 09:40:00,76.54,76.54,76.24,76.34,395981.0,71.1633,71.1633,70.8844,70.9773,395981.0
2020-10-02 09:50:00,76.35,76.38,76.12,76.37,350984.0,70.9866,71.0145,70.7728,71.0052,350984.0
2020-10-02 10:00:00,76.38,76.76,76.36,76.69,552924.0,71.0145,71.3678,70.9959,71.3028,552924.0
2020-10-02 10:10:00,76.7,76.73,76.42,76.53,353195.0,71.3121,71.3399,71.0517,71.154,353195.0
2020-10-02 10:20:00,76.53,76.72,76.32,76.68,300906.0,71.154,71.3306,70.9587,71.2935,300906.0
2020-10-02 10:30:00,76.67,76.76,76.55,76.56,298124.0,71.2842,71.3678,71.1726,71.1819,298124.0
2020-10-02 10:40:00,76.56,76.74,76.48,76.73,218736.0,71.1819,71.3492,71.1075,71.3399,218736.0
2020-10-02 10:50:00,76.73,76.86,76.69,76.74,278395.0,71.3399,71.4608,71.3028,71.3492,278395.0
2020-10-02 11:00:00,76.74,76.98,76.65,76.89,269457.0,71.3492,71.5724,71.2656,71.4887,269457.0
2020-10-02 11:10:00,76.88,77.24,76.88,77.2,709360.0,71.4794,71.8141,71.4794,71.7769,709360.0
2020-10-02 11:20:00,77.19,77.32,77.14,77.27,329616.0,71.7676,71.8885,71.7211,71.842,329616.0
2020-10-02 11:30:00,77.27,77.3,77.04,77.04,285028.0,71.842,71.8699,71.6282,71.6282,285028.0
2020-10-02 11:40:00,77.04,77.14,77.0,77.13,290427.0,71.6282,71.7211,71.591,71.7118,290427.0
2020-10-02 11:50:00,77.14,77.15,76.86,76.91,453552.0,71.7211,71.7304,71.4608,71.5073,453552.0
2020-10-02 12:00:00,76.91,77.4,76.88,77.38,366452.0,71.5073,71.9629,71.4794,71.9443,366452.0
2020-10-02 12:10:00,77.39,77.86,77.34,77.86,609180.0,71.9536,72.3906,71.9071,72.3906,609180.0
2020-10-02 12:20:00,77.87,78.01,77.66,77.81,574305.0,72.3999,72.53,72.2046,72.3441,574305.0
2020-10-02 12:30:00,77.82,78.0,77.77,77.95,404160.0,72.3534,72.5207,72.3069,72.4742,404160.0
2020-10-02 12:40:00,77.95,78.01,77.84,77.89,223521.0,72.4742,72.53,72.372,72.4185,223521.0
2020-10-02 12:50:00,77.9,77.96,77.78,77.93,685847.0,72.4278,72.4835,72.3162,72.4556,685847.0
2020-10-02 13:00:00,77.92,78.01,77.82,77.94,218441.0,72.4464,72.53,72.3534,72.4649,218441.0
2020-10-02 13:10:00,77.93,78.06,77.83,77.91,334627.0,72.4556,72.5765,72.3627,72.4371,334627.0
2020-10-02 13:20:00,77.9,78.03,77.85,77.89,352860.0,72.4278,72.5486,72.3813,72.4185,352860.0
2020-10-02 13:30:00,77.9,77.93,77.72,77.79,366147.0,72.4278,72.4556,72.2604,72.3255,366147.0
2020-10-02 13:40:00,77.8,77.81,77.41,77.47,551265.0,72.3348,72.3441,71.9722,72.028,551265.0
2020-10-02 13:50:00,77.48,77.55,77.39,77.51,280638.0,72.0373,72.1023,71.9536,72.0652,280638.0
2020-10-02 14:00:00,77.5,77.76,77.5,77.72,281702.0,72.0559,72.2976,72.0559,72.2604,281702.0
2020-10-02 14:10:00,77.72,77.83,77.69,77.79,185415.0,72.2604,72.3627,72.2325,72.3255,185415.0
2020-10-02 14:20:00,77.79,77.91,77.78,77.82,180058.0,72.3255,72.4371,72.3162,72.3534,180058.0
2020-10-02 14:30:00,77.82,77.94,77.76,77.86,337720.0,72.3534,72.4649,72.2976,72.3906,337720.0
2020-10-02 14:40:00,77.86,77.95,77.79,77.83,266786.0,72.3906,72.4742,72.3255,72.3627,266786.0
2020-10-02 14:50:00,77.83,77.89,77.73,77.82,219237.0,72.3627,72.4185,72.2697,72.3534,219237.0
2020-10-02 15:00:00,77.82,77.83,77.64,77.69,236488.0,72.3534,72.3627,72.186,72.2325,236488.0
2020-10-02 15:10:00,77.7,77.84,77.5,77.69,542581.0,72.2418,72.372,72.0559,72.2325,542581.0
2020-10-02 15:20:00,77.7,77.8,77.66,77.77,357952.0,72.2418,72.3348,72.2046,72.3069,357952.0
2020-10-02 15:30:00,77.78,77.91,77.74,77.81,454127.0,72.3162,72.4371,72.279,72.3441,454127.0
2020-10-02 15:40:00,77.81,77.82,77.66,77.77,448264.0,72.3441,72.3534,72.2046,72.3069,448264.0
2020-10-02 15:50:00,77.78,77.8,77.57,77.61,1428860.0,72.3162,72.3348,72.1209,72.1581,1428860.0
2020-10-05 09:30:00,78.3,78.7,78.27,78.46,532484.0,72.7997,73.1716,72.7718,72.9484,532484.0
2020-10-05 09:40:00,78.45,78.63,78.34,78.58,260765.0,72.9391,73.1065,72.8368,73.06,260765.0
2020-10-05 09:50:00,78.58,78.6,78.35,78.48,283551.0,73.06,73.0786,72.8461,72.967,283551.0
2020-10-05 10:00:00,78.49,78.65,78.41,78.59,258491.0,72.9763,73.1251,72.9019,73.0693,258491.0
2020-10-05 10:10:00,78.59,78.7,78.47,78.7,268710.0,73.0693,73.1716,72.9577,73.1716,268710.0
2020-10-05 10:20:00,78.71,78.81,78.62,78.65,211403.0,73.1809,73.2738,73.0972,73.1251,211403.0
2020-10-05 10:30:00,78.66,78.86,78.63,78.7,245977.0,73.1344,73.3203,73.1065,73.1716,245977.0
2020-10-05 10:40:00,78.69,78.84,78.68,78.82,337408.0,73.1623,73.3017,73.153,73.2831,337408.0
2020-10-05 10:50:00,78.81,78.94,78.8,78.89,187110.0,73.2738,73.3947,73.2645,73.3482,187110.0
2020-10-05 11:00:00,78.89,79.03,78.87,78.88,220020.0,73.3482,73.4784,73.3296,73.3389,220020.0
2020-10-05 11:10:00,78.87,78.99,78.75,78.95,254263.0,73.3296,73.4412,73.218,73.404,254263.0
2020-10-05 11:20:00,78.95,78.96,78.71,78.71,354601.0,73.404,73.4133,73.1809,73.1809,354601.0
2020-10-05 11:30:00,78.71,78.72,78.51,78.55,203505.0,73.1809,73.1902,72.9949,73.0321,203505.0
2020-10-05 11:40:00,78.56,78.71,78.54,78.68,162737.0,73.0414,73.1809,73.0228,73.153,162737.0
2020-10-05 11:50:00,78.67,78.77,78.67,78.67,112590.0,73.1437,73.2366,73.1437,73.1437,112590.0
2020-10-05 12:00:00,78.68,78.68,78.62,78.64,103915.0,73.153,73.153,73.0972,73.1158,103915.0
2020-10-05 12:10:00,78.64,78.68,78.57,78.58,64340.0,73.1158,73.153,73.0507,73.06,64340.0
2020-10-05 12:20:00,78.58,78.62,78.54,78.6,51148.0,73.06,73.0972,73.0228,73.0786,51148.0
2020-10-05 12:30:00,78.59,78.66,78.56,78.65,34879.0,73.0693,73.1344,73.0414,73.1251,34879.0
2020-10-05 12:40:00,78.65,78.7,78.64,78.66,45893.0,73.1251,73.1716,73.1158,73.1344,45893.0
2020-10-05 12:50:00,78.66,78.7,78.63,78.7,146258.0,73.1344,73.1716,73.1065,73.1716,146258.0
2020-10-05 13:00:00,78.7,78.74,78.61,78.64,131364.0,73.1716,73.2087,73.0879,73.1158,131364.0
2020-10-05 13:10:00,78.64,78.72,78.63,78.69,96850.0,73.1158,73.1902,73.1065,73.1623,96850.0
2020-10-05 13:20:00,78.69,78.72,78.6,78.72,100851.0,73.1623,73.1902,73.0786,73.1902,100851.0
2020-10-05 13:30:00,78.71,78.84,78.7,78.78,95825.0,73.1809,73.3017,73.1716,73.2459,95825.0
2020-10-05 13:40:00,78.78,78.79,78.67,78.7,69743.0,73.2459,73.2552,73.1437,73.1716,69743.0
2020-10-05 13:50:00,78.71,78.71,78.56,78.57,142642.0,73.1809,73.1809,73.0414,73.0507,142642.0
2020-10-05 14:00:00,78.57,78.61,78.54,78.58,81496.0,73.0507,73.0879,73.0228,73.06,81496.0
2020-10-05 14:10:00,78.58,78.71,78.58,78.7,75665.0,73.06,73.1809,73.06,73.1716,75665.0
2020-10-05 14:20:00,78.7,78.71,78.59,78.66,114609.0,73.1716,73.1809,73.0693,73.1344,114609.0
2020-10-05 14:30:00,78.65,78.78,78.64,78.73,133214.0,73.1251,73.2459,73.1158,73.1995,133214.0
2020-10-05 14:40:00,78.72,78.8,78.71,78.77,74232.0,73.1902,73.2645,73.1809,73.2366,74232.0
2020-10-05 14:50:00,78.76,78.86,78.74,78.86,191539.0,73.2273,73.3203,73.2087,73.3203,191539.0
2020-10-05 15:00:00,78.85,78.89,78.78,78.88,136963.0,73.311,73.3482,73.2459,73.3389,136963.0
2020-10-05 15:10:00,78.88,78.99,78.84,78.94,361331.0,73.3389,73.4412,73.3017,73.3947,361331.0
2020-10-05 15:20:00,78.95,79.02,78.93,78.99,319298.0,73.404,73.4691,73.3854,73.4412,319298.0
2020-10-05 15:30:00,78.99,79.0,78.89,78.92,247496.0,73.4412,73.4505,73.3482,73.3761,247496.0
2020-10-05 15:40:00,78.92,78.99,78.85,78.89,303907.0,73.3761,73.4412,73.311,73.3482,303907.0
2020-10-05 15:50:00,78.9,78.92,78.78,78.85,888653.0,73.3575,73.3761,73.2459,73.311,888653.0
2020-10-06 09:30:00,79.26,79.26,78.87,78.98,456048.0,73.6922,73.6922,73.3296,73.4319,456048.0
2020-10-06 09:40:00,78.98,79.13,78.9,79.12,310521.0,73.4319,73.5714,73.3575,73.5621,310521.0
2020-10-06 09:50:00,79.13,79.2,78.92,78.98,179032.0,73.5714,73.6364,73.3761,73.4319,179032.0
2020-10-06 10:00:00,78.98,79.16,78.96,79.16,230280.0,73.4319,73.5992,73.4133,73.5992,230280.0
2020-10-06 10:10:00,79.16,79.29,79.09,79.22,226335.0,73.5992,73.7201,73.5342,73.655,226335.0
2020-10-06 10:20:00,79.21,79.41,79.21,79.4,315177.0,73.6457,73.8317,73.6457,73.8224,315177.0
2020-10-06 10:30:00,79.4,79.42,79.25,79.31,287262.0,73.8224,73.841,73.6829,73.7387,287262.0
2020-10-06 10:40:00,79.31,79.41,79.04,79.24,422215.0,73.7387,73.8317,73.4877,73.6736,422215.0
2020-10-06 10:50:00,79.24,79.39,79.24,79.36,108014.0,73.6736,73.8131,73.6736,73.7852,108014.0
2020-10-06 11:00:00,79.36,79.4,79.32,79.38,182170.0,73.7852,73.8224,73.748,73.8038,182170.0
2020-10-06 11:10:00,79.39,79.42,79.17,79.19,190471.0,73.8131,73.841,73.6085,73.6271,190471.0
2020-10-06 11:20:00,79.18,79.24,79.05,79.15,163487.0,73.6178,73.6736,73.497,73.5899,163487.0
2020-10-06 11:30:00,79.14,79.31,79.08,79.29,136832.0,73.5807,73.7387,73.5249,73.7201,136832.0
2020-10-06 11:40:00,79.29,79.31,79.18,79.18,131937.0,73.7201,73.7387,73.6178,73.6178,131937.0
2020-10-06 11:50:00,79.17,79.17,79.06,79.09,143697.0,73.6085,73.6085,73.5063,73.5342,143697.0
2020-10-06 12:00:00,79.1,79.18,79.07,79.13,107483.0,73.5435,73.6178,73.5156,73.5714,107483.0
2020-10-06 12:10:00,79.13,79.23,79.11,79.23,39018.0,73.5714,73.6643,73.5528,73.6643,39018.0
2020-10-06 12:20:00,79.23,79.3,79.21,79.22,88129.0,73.6643,73.7294,73.6457,73.655,88129.0
2020-10-06 12:30:00,79.22,79.25,79.19,79.22,70581.0,73.655,73.6829,73.6271,73.655,70581.0
2020-10-06 12:40:00,79.22,79.34,79.21,79.34,64523.0,73.655,73.7666,73.6457,73.7666,64523.0
2020-10-06 12:50:00,79.35,79.45,79.35,79.45,52537.0,73.7759,73.8689,73.7759,73.8689,52537.0
2020-10-06 13:00:00,79.45,79.56,79.41,79.55,73300.0,73.8689,73.9711,73.8317,73.9618,73300.0
2020-10-06 13:10:00,79.55,79.58,79.5,79.55,87405.0,73.9618,73.9897,73.9154,73.9618,87405.0
2020-10-06 13:20:00,79.55,79.61,79.49,79.51,138403.0,73.9618,74.0176,73.9061,73.9247,138403.0
2020-10-06 13:30:00,79.51,79.59,79.51,79.57,85921.0,73.9247,73.999,73.9247,73.9804,85921.0
2020-10-06 13:40:00,79.58,79.64,79.5,79.52,287389.0,73.9897,74.0455,73.9154,73.934,287389.0
2020-10-06 13:50:00,79.51,79.59,79.51,79.57,91563.0,73.9247,73.999,73.9247,73.9804,91563.0
2020-10-06 14:00:00,79.57,79.6,79.43,79.47,241099.0,73.9804,74.0083,73.8503,73.8875,241099.0
2020-10-06 14:10:00,79.48,79.57,79.41,79.51,149273.0,73.8968,73.9804,73.8317,73.9247,149273.0
2020-10-06 14:20:00,79.51,79.6,79.48,79.53,160604.0,73.9247,74.0083,73.8968,73.9433,160604.0
2020-10-06 14:30:00,79.53,79.67,79.5,79.62,95362.0,73.9433,74.0734,73.9154,74.0269,95362.0
2020-10-06 14:40:00,79.61,79.72,79.28,79.32,427065.0,74.0176,74.1199,73.7108,73.748,427065.0
2020-10-06 14:50:00,79.31,79.31,78.24,78.57,2190480.0,73.7387,73.7387,72.7439,73.0507,2190480.0
2020-10-06 15:00:00,78.56,78.57,78.0,78.29,947565.0,73.0414,73.0507,72.5207,72.7904,947565.0
2020-10-06 15:10:00,78.28,78.37,78.0,78.03,349320.0,72.7811,72.8647,72.5207,72.5486,349320.0
2020-10-06 15:20:00,78.03,78.2,77.95,78.2,576840.0,72.5486,72.7067,72.4742,72.7067,576840.0
2020-10-06 15:30:00,78.19,78.48,78.12,78.26,360680.0,72.6974,72.967,72.6323,72.7625,360680.0
2020-10-06 15:40:00,78.26,78.31,77.94,78.07,455682.0,72.7625,72.809,72.4649,72.5858,455682.0
2020-10-06 15:50:00,78.05,78.06,77.82,77.9,788438.0,72.5672,72.5765,72.3534,72.4278,788438.0
2020-10-07 09:30:00,78.82,79.18,78.79,79.09,402929.0,73.2831,73.6178,73.2552,73.5342,402929.0
2020-10-07 09:40:00,79.1,79.33,79.04,79.3,231760.0,73.5435,73.7573,73.4877,73.7294,231760.0
2020-10-07 09:50:00,79.3,79.45,79.17,79.36,214757.0,73.7294,73.8689,73.6085,73.7852,214757.0
2020-10-07 10:00:00,79.36,79.37,79.18,79.36,249232.0,73.7852,73.7945,73.6178,73.7852,249232.0
2020-10-07 10:10:00,79.37,79.57,79.23,79.56,221892.0,73.7945,73.9804,73.6643,73.9711,221892.0
2020-10-07 10:20:00,79.56,79.75,79.53,79.73,195034.0,73.9711,74.1478,73.9433,74.1292,195034.0
2020-10-07 10:30:00,79.73,79.86,79.63,79.66,578221.0,74.1292,74.2501,74.0362,74.0641,578221.0
2020-10-07 10:40:00,79.67,79.71,79.51,79.63,162429.0,74.0734,74.1106,73.9247,74.0362,162429.0
2020-10-07 10:50:00,79.63,79.71,79.53,79.54,135949.0,74.0362,74.1106,73.9433,73.9526,135949.0
2020-10-07 11:00:00,79.54,79.59,79.47,79.53,138668.0,73.9526,73.999,73.8875,73.9433,138668.0
2020-10-07 11:10:00,79.54,79.59,79.34,79.38,318490.0,73.9526,73.999,73.7666,73.8038,318490.0
2020-10-07 11:20:00,79.38,79.43,79.23,79.33,369281.0,73.8038,73.8503,73.6643,73.7573,369281.0
2020-10-07 11:30:00,79.33,79.39,79.25,79.34,125907.0,73.7573,73.8131,73.6829,73.7666,125907.0
2020-10-07 11:40:00,79.35,79.47,79.35,79.4,200484.0,73.7759,73.8875,73.7759,73.8224,200484.0
2020-10-07 11:50:00,79.41,79.41,79.3,79.31,104896.0,73.8317,73.8317,73.7294,73.7387,104896.0
2020-10-07 12:00:00,79.32,79.33,79.23,79.23,69339.0,73.748,73.7573,73.6643,73.6643,69339.0
2020-10-07 12:10:00,79.23,79.29,79.17,79.28,75394.0,73.6643,73.7201,73.6085,73.7108,75394.0
2020-10-07 12:20:00,79.28,79.32,79.09,79.22,112394.0,73.7108,73.748,73.5342,73.655,112394.0
2020-10-07 12:30:00,79.22,79.33,79.22,79.23,58153.0,73.655,73.7573,73.655,73.6643,58153.0
2020-10-07 12:40:00,79.23,79.28,79.2,79.25,55215.0,73.6643,73.7108,73.6364,73.6829,55215.0
2020-10-07 12:50:00,79.25,79.25,79.1,79.16,105341.0,73.6829,73.6829,73.5435,73.5992,105341.0
2020-10-07 13:00:00,79.16,79.22,79.13,79.22,384130.0,73.5992,73.655,73.5714,73.655,384130.0
2020-10-07 13:10:00,79.22,79.22,79.1,79.17,67508.0,73.655,73.655,73.5435,73.6085,67508.0
2020-10-07 13:20:00,79.16,79.2,79.14,79.19,72494.0,73.5992,73.6364,73.5807,73.6271,72494.0
2020-10-07 13:30:00,79.19,79.28,79.19,79.26,62167.0,73.6271,73.7108,73.6271,73.6922,62167.0
2020-10-07 13:40:00,79.26,79.43,79.22,79.42,146016.0,73.6922,73.8503,73.655,73.841,146016.0
2020-10-07 13:50:00,79.43,79.56,79.43,79.44,146891.0,73.8503,73.9711,73.8503,73.8596,146891.0
2020-10-07 14:00:00,79.45,79.56,79.44,79.47,116773.0,73.8689,73.9711,73.8596,73.8875,116773.0
2020-10-07 14:10:00,79.48,79.59,79.43,79.58,67792.0,73.8968,73.999,73.8503,73.9897,67792.0
2020-10-07 14:20:00,79.58,79.71,79.55,79.69,154572.0,73.9897,74.1106,73.9618,74.092,154572.0
2020-10-07 14:30:00,79.7,79.76,79.67,79.71,106053.0,74.1013,74.1571,74.0734,74.1106,106053.0
2020-10-07 14:40:00,79.71,79.74,79.62,79.68,130429.0,74.1106,74.1385,74.0269,74.0827,130429.0
2020-10-07 14:50:00,79.68,79.76,79.68,79.7,103451.0,74.0827,74.1571,74.0827,74.1013,103451.0
2020-10-07 15:00:00,79.7,79.8,79.66,79.77,191966.0,74.1013,74.1943,74.0641,74.1664,191966.0
2020-10-07 15:10:00,79.77,79.81,79.75,79.76,127212.0,74.1664,74.2036,74.1478,74.1571,127212.0
2020-10-07 15:20:00,79.77,79.8,79.72,79.74,108349.0,74.1664,74.1943,74.1199,74.1385,108349.0
2020-10-07 15:30:00,79.75,79.75,79.6,79.71,619196.0,74.1478,74.1478,74.0083,74.1106,619196.0
2020-10-07 15:40:00,79.71,79.72,79.64,79.71,403176.0,74.1106,74.1199,74.0455,74.1106,403176.0
2020-10-07 15:50:00,79.71,79.79,79.61,79.62,1644297.0,74.1106,74.185,74.0176,74.0269,1644297.0
2020-10-08 09:30:00,80.2,80.21,79.87,79.9,380967.0,74.5662,74.5755,74.2594,74.2873,380967.0
2020-10-08 09:40:00,79.9,79.97,79.73,79.8,274466.0,74.2873,74.3523,74.1292,74.1943,274466.0
2020-10-08 09:50:00,79.79,80.08,79.76,80.07,462732.0,74.185,74.4546,74.1571,74.4453,462732.0
2020-10-08 10:00:00,80.08,80.19,79.8,79.95,2453073.0,74.4546,74.5569,74.1943,74.3337,2453073.0
2020-10-08 10:10:00,79.95,80.07,79.91,80.06,230792.0,74.3337,74.4453,74.2966,74.436,230792.0
2020-10-08 10:20:00,80.06,80.18,80.0,80.1,1550553.0,74.436,74.5476,74.3802,74.4732,1550553.0
2020-10-08 10:30:00,80.11,80.34,80.07,80.25,766247.0,74.4825,74.6964,74.4453,74.6127,766247.0
2020-10-08 10:40:00,80.25,80.26,80.12,80.24,217010.0,74.6127,74.622,74.4918,74.6034,217010.0
2020-10-08 10:50:00,80.25,80.35,80.06,80.09,152351.0,74.6127,74.7057,74.436,74.4639,152351.0
2020-10-08 11:00:00,80.06,80.14,79.97,80.1,191628.0,74.436,74.5104,74.3523,74.4732,191628.0
2020-10-08 11:10:00,80.09,80.15,80.06,80.06,164028.0,74.4639,74.5197,74.436,74.436,164028.0
2020-10-08 11:20:00,80.06,80.1,79.79,79.81,850178.0,74.436,74.4732,74.185,74.2036,850178.0
2020-10-08 11:30:00,79.81,79.84,79.44,79.74,582983.0,74.2036,74.2315,73.8596,74.1385,582983.0
2020-10-08 11:40:00,79.74,79.8,79.69,79.74,159336.0,74.1385,74.1943,74.092,74.1385,159336.0
2020-10-08 11:50:00,79.74,79.75,79.62,79.63,413777.0,74.1385,74.1478,74.0269,74.0362,413777.0
2020-10-08 12:00:00,79.62,79.9,79.61,79.86,360840.0,74.0269,74.2873,74.0176,74.2501,360840.0
2020-10-08 12:10:00,79.85,79.94,79.84,79.93,95020.0,74.2408,74.3245,74.2315,74.3152,95020.0
2020-10-08 12:20:00,79.94,80.0,79.9,79.97,191334.0,74.3245,74.3802,74.2873,74.3523,191334.0
2020-10-08 12:30:00,79.97,80.03,79.93,80.02,85795.0,74.3523,74.4081,74.3152,74.3988,85795.0
2020-10-08 12:40:00,80.01,80.03,79.93,80.01,214202.0,74.3895,74.4081,74.3152,74.3895,214202.0
2020-10-08 12:50:00,80.01,80.04,79.94,80.01,126567.0,74.3895,74.4174,74.3245,74.3895,126567.0
2020-10-08 13:00:00,80.02,80.05,79.95,79.97,90793.0,74.3988,74.4267,74.3337,74.3523,90793.0
2020-10-08 13:10:00,79.98,79.99,79.9,79.91,106123.0,74.3616,74.3709,74.2873,74.2966,106123.0
2020-10-08 13:20:00,79.9,79.98,79.9,79.97,102249.0,74.2873,74.3616,74.2873,74.3523,102249.0
2020-10-08 13:30:00,79.97,80.1,79.97,80.09,121251.0,74.3523,74.4732,74.3523,74.4639,121251.0
2020-10-08 13:40:00,80.09,80.15,80.03,80.06,181813.0,74.4639,74.5197,74.4081,74.436,181813.0
2020-10-08 13:50:00,80.05,80.12,80.04,80.06,148348.0,74.4267,74.4918,74.4174,74.436,148348.0
2020-10-08 14:00:00,80.06,80.24,80.05,80.23,139099.0,74.436,74.6034,74.4267,74.5941,139099.0
2020-10-08 14:10:00,80.23,80.24,80.19,80.22,219796.0,74.5941,74.6034,74.5569,74.5848,219796.0
2020-10-08 14:20:00,80.22,80.25,80.18,80.2,254010.0,74.5848,74.6127,74.5476,74.5662,254010.0
2020-10-08 14:30:00,80.21,80.26,80.18,80.26,90432.0,74.5755,74.622,74.5476,74.622,90432.0
2020-10-08 14:40:00,80.26,80.28,80.21,80.25,166527.0,74.622,74.6406,74.5755,74.6127,166527.0
2020-10-08 14:50:00,80.25,80.3,80.21,80.26,130334.0,74.6127,74.6592,74.5755,74.622,130334.0
2020-10-08 15:00:00,80.26,80.27,80.15,80.27,114613.0,74.622,74.6313,74.5197,74.6313,114613.0
2020-10-08 15:10:00,80.27,80.36,80.25,80.3,430206.0,74.6313,74.7149,74.6127,74.6592,430206.0
2020-10-08 15:20:00,80.29,80.34,80.26,80.33,224633.0,74.6499,74.6964,74.622,74.6871,224633.0
2020-10-08 15:30:00,80.33,80.35,80.28,80.29,434329.0,74.6871,74.7057,74.6406,74.6499,434329.0
2020-10-08 15:40:00,80.3,80.37,80.27,80.34,469790.0,74.6592,74.7242,74.6313,74.6964,469790.0
2020-10-08 15:50:00,80.33,80.42,80.27,80.39,1074151.0,74.6871,74.7707,74.6313,74.7428,1074151.0
2020-10-09 09:30:00,80.91,81.2,80.91,80.98,308101.0,75.2263,75.4959,75.2263,75.2914,308101.0
2020-10-09 09:40:00,80.98,81.05,80.78,80.81,325453.0,75.2914,75.3565,75.1054,75.1333,325453.0
2020-10-09 09:50:00,80.8,80.8,80.57,80.78,236336.0,75.124,75.124,74.9102,75.1054,236336.0
2020-10-09 10:00:00,80.79,80.79,80.63,80.65,477755.0,75.1147,75.1147,74.966,74.9846,477755.0
2020-10-09 10:10:00,80.65,80.74,80.54,80.72,252183.0,74.9846,75.0683,74.8823,75.0497,252183.0
2020-10-09 10:20:00,80.71,80.72,80.5,80.51,479265.0,75.0404,75.0497,74.8451,74.8544,479265.0
2020-10-09 10:30:00,80.5,80.61,80.46,80.59,223641.0,74.8451,74.9474,74.8079,74.9288,223641.0
2020-10-09 10:40:00,80.59,80.68,80.52,80.63,408037.0,74.9288,75.0125,74.8637,74.966,408037.0
2020-10-09 10:50:00,80.64,80.68,80.57,80.61,204196.0,74.9753,75.0125,74.9102,74.9474,204196.0
2020-10-09 11:00:00,80.61,80.77,80.61,80.65,221814.0,74.9474,75.0961,74.9474,74.9846,221814.0
2020-10-09 11:10:00,80.65,80.72,80.64,80.68,254125.0,74.9846,75.0497,74.9753,75.0125,254125.0
2020-10-09 11:20:00,80.67,80.71,80.61,80.66,175396.0,75.0032,75.0404,74.9474,74.9939,175396.0
2020-10-09 11:30:00,80.66,80.69,80.63,80.67,781420.0,74.9939,75.0218,74.966,75.0032,781420.0
2020-10-09 11:40:00,80.68,81.02,80.59,80.96,769238.0,75.0125,75.3286,74.9288,75.2728,769238.0
2020-10-09 11:50:00,80.97,81.2,80.88,81.12,826757.0,75.2821,75.4959,75.1984,75.4216,826757.0
2020-10-09 12:00:00,81.12,81.26,81.12,81.23,337134.0,75.4216,75.5517,75.4216,75.5238,337134.0
2020-10-09 12:10:00,81.22,81.22,81.06,81.12,109575.0,75.5145,75.5145,75.3658,75.4216,109575.0
2020-10-09 12:20:00,81.12,81.25,81.09,81.13,414751.0,75.4216,75.5424,75.3937,75.4309,414751.0
2020-10-09 12:30:00,81.14,81.22,81.11,81.2,185683.0,75.4402,75.5145,75.4123,75.4959,185683.0
2020-10-09 12:40:00,81.2,81.22,81.1,81.14,464728.0,75.4959,75.5145,75.403,75.4402,464728.0
2020-10-09 12:50:00,81.15,81.15,80.97,81.02,135665.0,75.4495,75.4495,75.2821,75.3286,135665.0
2020-10-09 13:00:00,81.02,81.03,80.92,80.99,161537.0,75.3286,75.3379,75.2356,75.3007,161537.0
2020-10-09 13:10:00,81.0,81.0,80.85,80.87,82225.0,75.31,75.31,75.1705,75.1891,82225.0
2020-10-09 13:20:00,80.87,80.88,80.8,80.86,118103.0,75.1891,75.1984,75.124,75.1798,118103.0
2020-10-09 13:30:00,80.87,80.94,80.86,80.92,75549.0,75.1891,75.2542,75.1798,75.2356,75549.0
2020-10-09 13:40:00,80.93,80.97,80.88,80.92,80287.0,75.2449,75.2821,75.1984,75.2356,80287.0
2020-10-09 13:50:00,80.92,80.98,80.89,80.97,104660.0,75.2356,75.2914,75.2077,75.2821,104660.0
2020-10-09 14:00:00,80.98,80.98,80.84,80.85,116765.0,75.2914,75.2914,75.1612,75.1705,116765.0
2020-10-09 14:10:00,80.85,80.86,80.78,80.81,163802.0,75.1705,75.1798,75.1054,75.1333,163802.0
2020-10-09 14:20:00,80.81,80.84,80.7,80.72,364911.0,75.1333,75.1612,75.0311,75.0497,364911.0
2020-10-09 14:30:00,80.73,80.79,80.6,80.69,390431.0,75.059,75.1147,74.9381,75.0218,390431.0
2020-10-09 14:40:00,80.7,80.8,80.63,80.77,158294.0,75.0311,75.124,74.966,75.0961,158294.0
2020-10-09 14:50:00,80.77,80.77,80.67,80.73,175575.0,75.0961,75.0961,75.0032,75.059,175575.0
2020-10-09 15:00:00,80.72,80.78,80.7,80.75,162383.0,75.0497,75.1054,75.0311,75.0776,162383.0
2020-10-09 15:10:00,80.74,80.8,80.73,80.79,199372.0,75.0683,75.124,75.059,75.1147,199372.0
2020-10-09 15:20:00,80.79,80.9,80.78,80.85,205422.0,75.1147,75.217,75.1054,75.1705,205422.0
2020-10-09 15:30:00,80.85,80.86,80.68,80.69,268057.0,75.1705,75.1798,75.0125,75.0218,268057.0
2020-10-09 15:40:00,80.69,80.72,80.61,80.64,390073.0,75.0218,75.0497,74.9474,74.9753,390073.0
2020-10-09 15:50:00,80.63,80.73,80.62,80.7,880603.0,74.966,75.059,74.9567,75.0311,880603.0
2020-10-12 09:30:00,81.07,81.1,80.83,80.97,348093.0,75.3751,75.403,75.1519,75.2821,348093.0
2020-10-12 09:40:00,80.97,81.1,80.88,80.97,280585.0,75.2821,75.403,75.1984,75.2821,280585.0
2020-10-12 09:50:00,80.97,81.15,80.89,81.13,213763.0,75.2821,75.4495,75.2077,75.4309,213763.0
2020-10-12 10:00:00,81.14,81.2,81.06,81.15,205074.0,75.4402,75.4959,75.3658,75.4495,205074.0
2020-10-12 10:10:00,81.15,81.24,81.05,81.06,296097.0,75.4495,75.5331,75.3565,75.3658,296097.0
2020-10-12 10:20:00,81.06,81.24,80.98,81.19,253651.0,75.3658,75.5331,75.2914,75.4866,253651.0
2020-10-12 10:30:00,81.18,81.24,81.11,81.16,163255.0,75.4773,75.5331,75.4123,75.4588,163255.0
2020-10-12 10:40:00,81.16,81.21,81.05,81.06,244085.0,75.4588,75.5052,75.3565,75.3658,244085.0
2020-10-12 10:50:00,81.07,81.18,80.86,80.91,204350.0,75.3751,75.4773,75.1798,75.2263,204350.0
2020-10-12 11:00:00,80.92,81.14,80.92,81.13,105215.0,75.2356,75.4402,75.2356,75.4309,105215.0
2020-10-12 11:10:00,81.12,81.29,81.11,81.22,161167.0,75.4216,75.5796,75.4123,75.5145,161167.0
2020-10-12 11:20:00,81.23,81.29,81.19,81.2,109237.0,75.5238,75.5796,75.4866,75.4959,109237.0
2020-10-12 11:30:00,81.2,81.24,81.16,81.18,116717.0,75.4959,75.5331,75.4588,75.4773,116717.0
2020-10-12 11:40:00,81.19,81.19,81.11,81.11,103067.0,75.4866,75.4866,75.4123,75.4123,103067.0
2020-10-12 11:50:00,81.12,81.18,81.11,81.17,70694.0,75.4216,75.4773,75.4123,75.468,70694.0
2020-10-12 12:00:00,81.17,81.18,81.07,81.1,45868.0,75.468,75.4773,75.3751,75.403,45868.0
2020-10-12 12:10:00,81.09,81.2,81.09,81.2,85834.0,75.3937,75.4959,75.3937,75.4959,85834.0
2020-10-12 12:20:00,81.2,81.34,81.2,81.34,129636.0,75.4959,75.6261,75.4959,75.6261,129636.0
2020-10-12 12:30:00,81.32,81.35,81.3,81.33,113450.0,75.6075,75.6354,75.5889,75.6168,113450.0
2020-10-12 12:40:00,81.34,81.4,81.25,81.28,133373.0,75.6261,75.6819,75.5424,75.5703,133373.0
2020-10-12 12:50:00,81.3,81.3,81.19,81.28,112777.0,75.5889,75.5889,75.4866,75.5703,112777.0
2020-10-12 13:00:00,81.28,81.28,81.2,81.2,83129.0,75.5703,75.5703,75.4959,75.4959,83129.0
2020-10-12 13:10:00,81.2,81.37,81.2,81.37,59350.0,75.4959,75.654,75.4959,75.654,59350.0
2020-10-12 13:20:00,81.37,81.44,81.36,81.41,53858.0,75.654,75.7191,75.6447,75.6912,53858.0
2020-10-12 13:30:00,81.42,81.46,81.27,81.31,212044.0,75.7005,75.7377,75.561,75.5982,212044.0
2020-10-12 13:40:00,81.31,81.34,81.25,81.29,61522.0,75.5982,75.6261,75.5424,75.5796,61522.0
2020-10-12 13:50:00,81.29,81.32,81.26,81.31,41706.0,75.5796,75.6075,75.5517,75.5982,41706.0
2020-10-12 14:00:00,81.3,81.34,81.25,81.28,71519.0,75.5889,75.6261,75.5424,75.5703,71519.0
2020-10-12 14:10:00,81.27,81.27,81.18,81.21,126026.0,75.561,75.561,75.4773,75.5052,126026.0
2020-10-12 14:20:00,81.21,81.22,81.15,81.19,85904.0,75.5052,75.5145,75.4495,75.4866,85904.0
2020-10-12 14:30:00,81.2,81.24,81.09,81.14,89726.0,75.4959,75.5331,75.3937,75.4402,89726.0
2020-10-12 14:40:00,81.14,81.15,81.07,81.11,74987.0,75.4402,75.4495,75.3751,75.4123,74987.0
2020-10-12 14:50:00,81.11,81.22,81.08,81.21,146505.0,75.4123,75.5145,75.3844,75.5052,146505.0
2020-10-12 15:00:00,81.22,81.28,81.19,81.23,98106.0,75.5145,75.5703,75.4866,75.5238,98106.0
2020-10-12 15:10:00,81.23,81.31,81.17,81.31,126423.0,75.5238,75.5982,75.468,75.5982,126423.0
2020-10-12 15:20:00,81.31,81.38,81.3,81.33,158889.0,75.5982,75.6633,75.5889,75.6168,158889.0
2020-10-12 15:30:00,81.33,81.34,81.25,81.29,165068.0,75.6168,75.6261,75.5424,75.5796,165068.0
2020-10-12 15:40:00,81.28,81.32,81.08,81.08,268859.0,75.5703,75.6075,75.3844,75.3844,268859.0
2020-10-12 15:50:00,81.09,81.24,81.06,81.16,1696780.0,75.3937,75.5331,75.3658,75.4588,1696780.0
2020-10-13 09:30:00,80.6,81.09,80.6,80.98,361549.0,74.9381,75.3937,74.9381,75.2914,361549.0
2020-10-13 09:40:00,80.99,81.03,80.81,80.92,395439.0,75.3007,75.3379,75.1333,75.2356,395439.0
2020-10-13 09:50:00,80.91,80.92,80.66,80.74,399501.0,75.2263,75.2356,74.9939,75.0683,399501.0
2020-10-13 10:00:00,80.75,80.91,80.66,80.66,312661.0,75.0776,75.2263,74.9939,74.9939,312661.0
2020-10-13 10:10:00,80.67,80.68,80.47,80.5,216169.0,75.0032,75.0125,74.8172,74.8451,216169.0
2020-10-13 10:20:00,80.5,80.67,80.49,80.64,172069.0,74.8451,75.0032,74.8358,74.9753,172069.0
2020-10-13 10:30:00,80.64,80.79,80.59,80.67,230093.0,74.9753,75.1147,74.9288,75.0032,230093.0
2020-10-13 10:40:00,80.67,80.69,80.46,80.47,192033.0,75.0032,75.0218,74.8079,74.8172,192033.0
2020-10-13 10:50:00,80.47,80.61,80.41,80.46,109591.0,74.8172,74.9474,74.7614,74.8079,109591.0
2020-10-13 11:00:00,80.47,80.53,80.37,80.39,256779.0,74.8172,74.873,74.7242,74.7428,256779.0
2020-10-13 11:10:00,80.39,80.46,80.34,80.38,201009.0,74.7428,74.8079,74.6964,74.7335,201009.0
2020-10-13 11:20:00,80.39,80.42,80.25,80.27,136492.0,74.7428,74.7707,74.6127,74.6313,136492.0
2020-10-13 11:30:00,80.27,80.3,80.16,80.16,285958.0,74.6313,74.6592,74.529,74.529,285958.0
2020-10-13 11:40:00,80.16,80.22,80.07,80.22,235509.0,74.529,74.5848,74.4453,74.5848,235509.0
2020-10-13 11:50:00,80.21,80.31,80.21,80.24,223121.0,74.5755,74.6685,74.5755,74.6034,223121.0
2020-10-13 12:00:00,80.24,80.34,80.23,80.29,68022.0,74.6034,74.6964,74.5941,74.6499,68022.0
2020-10-13 12:10:00,80.3,80.49,80.17,80.47,320591.0,74.6592,74.8358,74.5383,74.8172,320591.0
2020-10-13 12:20:00,80.46,80.55,80.45,80.5,92491.0,74.8079,74.8916,74.7986,74.8451,92491.0
2020-10-13 12:30:00,80.49,80.55,80.36,80.4,86543.0,74.8358,74.8916,74.7149,74.7521,86543.0
2020-10-13 12:40:00,80.39,80.62,80.38,80.6,69264.0,74.7428,74.9567,74.7335,74.9381,69264.0
2020-10-13 12:50:00,80.6,80.66,80.6,80.61,77818.0,74.9381,74.9939,74.9381,74.9474,77818.0
2020-10-13 13:00:00,80.61,80.65,80.49,80.5,95123.0,74.9474,74.9846,74.8358,74.8451,95123.0
2020-10-13 13:10:00,80.51,80.6,80.47,80.47,241598.0,74.8544,74.9381,74.8172,74.8172,241598.0
2020-10-13 13:20:00,80.48,80.61,80.41,80.6,177649.0,74.8265,74.9474,74.7614,74.9381,177649.0
2020-10-13 13:30:00,80.59,80.67,80.58,80.64,242561.0,74.9288,75.0032,74.9195,74.9753,242561.0
2020-10-13 13:40:00,80.64,80.68,80.58,80.62,55567.0,74.9753,75.0125,74.9195,74.9567,55567.0
2020-10-13 13:50:00,80.62,80.62,80.45,80.48,90900.0,74.9567,74.9567,74.7986,74.8265,90900.0
2020-10-13 14:00:00,80.48,80.56,80.42,80.55,143508.0,74.8265,74.9009,74.7707,74.8916,143508.0
2020-10-13 14:10:00,80.56,80.63,80.55,80.62,149463.0,74.9009,74.966,74.8916,74.9567,149463.0
2020-10-13 14:20:00,80.61,80.61,80.34,80.35,102648.0,74.9474,74.9474,74.6964,74.7057,102648.0
2020-10-13 14:30:00,80.36,80.39,80.12,80.15,985951.0,74.7149,74.7428,74.4918,74.5197,985951.0
2020-10-13 14:40:00,80.15,80.18,80.03,80.12,1062562.0,74.5197,74.5476,74.4081,74.4918,1062562.0
2020-10-13 14:50:00,80.12,80.25,80.09,80.19,378671.0,74.4918,74.6127,74.4639,74.5569,378671.0
2020-10-13 15:00:00,80.18,80.28,80.16,80.23,85616.0,74.5476,74.6406,74.529,74.5941,85616.0
2020-10-13 15:10:00,80.23,80.3,80.21,80.26,106095.0,74.5941,74.6592,74.5755,74.622,106095.0
2020-10-13 15:20:00,80.25,80.37,80.23,80.33,246233.0,74.6127,74.7242,74.5941,74.6871,246233.0
2020-10-13 15:30:00,80.33,80.45,80.33,80.41,228976.0,74.6871,74.7986,74.6871,74.7614,228976.0
2020-10-13 15:40:00,80.41,80.47,80.33,80.34,480243.0,74.7614,74.8172,74.6871,74.6964,480243.0
2020-10-13 15:50:00,80.34,80.44,80.28,80.28,812228.0,74.6964,74.7893,74.6406,74.6406,812228.0
2020-10-14 09:30:00,80.4,80.93,80.39,80.61,255282.0,74.7521,75.2449,74.7428,74.9474,255282.0
2020-10-14 09:40:00,80.62,81.11,80.58,81.09,387467.0,74.9567,75.4123,74.9195,75.3937,387467.0
2020-10-14 09:50:00,81.08,81.13,81.04,81.09,216442.0,75.3844,75.4309,75.3472,75.3937,216442.0
2020-10-14 10:00:00,81.11,81.31,81.1,81.13,195395.0,75.4123,75.5982,75.403,75.4309,195395.0
2020-10-14 10:10:00,81.13,81.16,81.06,81.06,280584.0,75.4309,75.4588,75.3658,75.3658,280584.0
2020-10-14 10:20:00,81.06,81.33,81.06,81.09,244426.0,75.3658,75.6168,75.3658,75.3937,244426.0
2020-10-14 10:30:00,81.09,81.17,80.98,81.13,252158.0,75.3937,75.468,75.2914,75.4309,252158.0
2020-10-14 10:40:00,81.12,81.16,81.01,81.09,152319.0,75.4216,75.4588,75.3193,75.3937,152319.0
2020-10-14 10:50:00,81.1,81.11,81.0,81.04,109438.0,75.403,75.4123,75.31,75.3472,109438.0
2020-10-14 11:00:00,81.04,81.09,80.91,81.07,141186.0,75.3472,75.3937,75.2263,75.3751,141186.0
2020-10-14 11:10:00,81.07,81.1,81.01,81.09,117030.0,75.3751,75.403,75.3193,75.3937,117030.0
2020-10-14 11:20:00,81.09,81.18,81.06,81.17,479500.0,75.3937,75.4773,75.3658,75.468,479500.0
2020-10-14 11:30:00,81.17,81.2,81.1,81.15,116767.0,75.468,75.4959,75.403,75.4495,116767.0
2020-10-14 11:40:00,81.14,81.18,80.79,80.86,243618.0,75.4402,75.4773,75.1147,75.1798,243618.0
2020-10-14 11:50:00,80.85,80.91,80.7,80.73,658631.0,75.1705,75.2263,75.0311,75.059,658631.0
2020-10-14 12:00:00,80.74,81.04,80.72,80.97,247242.0,75.0683,75.3472,75.0497,75.2821,247242.0
2020-10-14 12:10:00,80.96,80.97,80.77,80.81,192648.0,75.2728,75.2821,75.0961,75.1333,192648.0
2020-10-14 12:20:00,80.82,80.86,80.71,80.81,148712.0,75.1426,75.1798,75.0404,75.1333,148712.0
2020-10-14 12:30:00,80.81,80.89,80.71,80.85,131983.0,75.1333,75.2077,75.0404,75.1705,131983.0
2020-10-14 12:40:00,80.84,80.91,80.82,80.89,90994.0,75.1612,75.2263,75.1426,75.2077,90994.0
2020-10-14 12:50:00,80.88,80.95,80.85,80.91,284250.0,75.1984,75.2635,75.1705,75.2263,284250.0
2020-10-14 13:00:00,80.9,81.04,80.87,81.03,101806.0,75.217,75.3472,75.1891,75.3379,101806.0
2020-10-14 13:10:00,81.02,81.05,80.95,81.01,87559.0,75.3286,75.3565,75.2635,75.3193,87559.0
2020-10-14 13:20:00,81.01,81.02,80.84,80.87,162600.0,75.3193,75.3286,75.1612,75.1891,162600.0
2020-10-14 13:30:00,80.87,80.92,80.77,80.85,145173.0,75.1891,75.2356,75.0961,75.1705,145173.0
2020-10-14 13:40:00,80.85,80.95,80.82,80.93,103919.0,75.1705,75.2635,75.1426,75.2449,103919.0
2020-10-14 13:50:00,80.93,80.97,80.87,80.91,86278.0,75.2449,75.2821,75.1891,75.2263,86278.0
2020-10-14 14:00:00,80.91,80.99,80.85,80.98,121958.0,75.2263,75.3007,75.1705,75.2914,121958.0
2020-10-14 14:10:00,80.97,81.01,80.93,80.96,125717.0,75.2821,75.3193,75.2449,75.2728,125717.0
2020-10-14 14:20:00,80.96,80.98,80.77,80.86,397393.0,75.2728,75.2914,75.0961,75.1798,397393.0
2020-10-14 14:30:00,80.85,80.87,80.65,80.67,144687.0,75.1705,75.1891,74.9846,75.0032,144687.0
2020-10-14 14:40:00,80.68,80.82,80.67,80.81,174123.0,75.0125,75.1426,75.0032,75.1333,174123.0
2020-10-14 14:50:00,80.82,80.88,80.78,80.84,134248.0,75.1426,75.1984,75.1054,75.1612,134248.0
2020-10-14 15:00:00,80.85,81.13,80.82,81.05,203830.0,75.1705,75.4309,75.1426,75.3565,203830.0
2020-10-14 15:10:00,81.05,81.11,81.04,81.09,218487.0,75.3565,75.4123,75.3472,75.3937,218487.0
2020-10-14 15:20:00,81.09,81.12,81.0,81.01,188081.0,75.3937,75.4216,75.31,75.3193,188081.0
2020-10-14 15:30:00,81.01,81.1,80.9,80.91,324757.0,75.3193,75.403,75.217,75.2263,324757.0
2020-10-14 15:40:00,80.91,81.01,80.86,80.91,345497.0,75.2263,75.3193,75.1798,75.2263,345497.0
2020-10-14 15:50:00,80.9,80.97,80.68,80.74,853908.0,75.217,75.2821,75.0125,75.0683,853908.0
2020-10-15 09:30:00,79.84,79.9,79.72,79.84,494099.0,74.2315,74.2873,74.1199,74.2315,494099.0
2020-10-15 09:40:00,79.84,80.06,79.76,80.03,271427.0,74.2315,74.436,74.1571,74.4081,271427.0
2020-10-15 09:50:00,80.03,80.21,79.95,80.2,196629.0,74.4081,74.5755,74.3337,74.5662,196629.0
2020-10-15 10:00:00,80.21,80.28,80.07,80.1,304104.0,74.5755,74.6406,74.4453,74.4732,304104.0
2020-10-15 10:10:00,80.09,80.24,79.99,80.13,178100.0,74.4639,74.6034,74.3709,74.5011,178100.0
2020-10-15 10:20:00,80.12,80.15,79.99,80.11,439155.0,74.4918,74.5197,74.3709,74.4825,439155.0
2020-10-15 10:30:00,80.12,80.18,79.94,80.11,226732.0,74.4918,74.5476,74.3245,74.4825,226732.0
2020-10-15 10:40:00,80.11,80.19,80.05,80.09,185177.0,74.4825,74.5569,74.4267,74.4639,185177.0
2020-10-15 10:50:00,80.09,80.17,80.01,80.15,185739.0,74.4639,74.5383,74.3895,74.5197,185739.0
2020-10-15 11:00:00,80.15,80.32,80.0,80.28,735586.0,74.5197,74.6778,74.3802,74.6406,735586.0
2020-10-15 11:10:00,80.27,80.4,80.21,80.37,240819.0,74.6313,74.7521,74.5755,74.7242,240819.0
2020-10-15 11:20:00,80.36,80.4,80.26,80.27,110606.0,74.7149,74.7521,74.622,74.6313,110606.0
2020-10-15 11:30:00,80.28,80.35,80.21,80.28,90858.0,74.6406,74.7057,74.5755,74.6406,90858.0
2020-10-15 11:40:00,80.28,80.49,80.28,80.49,94457.0,74.6406,74.8358,74.6406,74.8358,94457.0
2020-10-15 11:50:00,80.49,80.69,80.44,80.45,308030.0,74.8358,75.0218,74.7893,74.7986,308030.0
2020-10-15 12:00:00,80.44,80.48,80.38,80.4,138195.0,74.7893,74.8265,74.7335,74.7521,138195.0
2020-10-15 12:10:00,80.4,80.48,80.37,80.42,115217.0,74.7521,74.8265,74.7242,74.7707,115217.0
2020-10-15 12:20:00,80.43,80.49,80.38,80.44,91280.0,74.78,74.8358,74.7335,74.7893,91280.0
2020-10-15 12:30:00,80.43,80.49,80.37,80.42,81634.0,74.78,74.8358,74.7242,74.7707,81634.0
2020-10-15 12:40:00,80.42,80.52,80.37,80.47,147633.0,74.7707,74.8637,74.7242,74.8172,147633.0
2020-10-15 12:50:00,80.47,80.62,80.46,80.61,126951.0,74.8172,74.9567,74.8079,74.9474,126951.0
2020-10-15 13:00:00,80.61,80.62,80.5,80.56,73981.0,74.9474,74.9567,74.8451,74.9009,73981.0
2020-10-15 13:10:00,80.56,80.76,80.56,80.74,129811.0,74.9009,75.0868,74.9009,75.0683,129811.0
2020-10-15 13:20:00,80.75,80.83,80.73,80.78,156637.0,75.0776,75.1519,75.059,75.1054,156637.0
2020-10-15 13:30:00,80.78,80.81,80.72,80.74,139265.0,75.1054,75.1333,75.0497,75.0683,139265.0
2020-10-15 13:40:00,80.73,80.87,80.7,80.73,169887.0,75.059,75.1891,75.0311,75.059,169887.0
2020-10-15 13:50:00,80.73,80.74,80.66,80.71,65895.0,75.059,75.0683,74.9939,75.0404,65895.0
2020-10-15 14:00:00,80.73,80.87,80.72,80.87,288453.0,75.059,75.1891,75.0497,75.1891,288453.0
2020-10-15 14:10:00,80.86,80.97,80.84,80.91,104561.0,75.1798,75.2821,75.1612,75.2263,104561.0
2020-10-15 14:20:00,80.92,80.94,80.84,80.9,101590.0,75.2356,75.2542,75.1612,75.217,101590.0
2020-10-15 14:30:00,80.89,80.91,80.77,80.78,131103.0,75.2077,75.2263,75.0961,75.1054,131103.0
2020-10-15 14:40:00,80.78,80.82,80.73,80.78,169816.0,75.1054,75.1426,75.059,75.1054,169816.0
2020-10-15 14:50:00,80.78,80.85,80.77,80.84,172409.0,75.1054,75.1705,75.0961,75.1612,172409.0
2020-10-15 15:00:00,80.84,80.93,80.83,80.87,257202.0,75.1612,75.2449,75.1519,75.1891,257202.0
2020-10-15 15:10:00,80.88,80.91,80.8,80.89,204480.0,75.1984,75.2263,75.124,75.2077,204480.0
2020-10-15 15:20:00,80.88,80.99,80.86,80.98,135711.0,75.1984,75.3007,75.1798,75.2914,135711.0
2020-10-15 15:30:00,80.98,80.99,80.92,80.97,209248.0,75.2914,75.3007,75.2356,75.2821,209248.0
2020-10-15 15:40:00,80.97,81.05,80.89,80.89,440564.0,75.2821,75.3565,75.2077,75.2077,440564.0
2020-10-15 15:50:00,80.9,81.03,80.89,81.01,1627374.0,75.217,75.3379,75.2077,75.3193,1627374.0
2020-10-16 09:30:00,81.51,81.77,81.39,81.62,456589.0,75.7842,76.0259,75.6726,75.8864,456589.0
2020-10-16 09:40:00,81.62,81.74,81.52,81.56,291093.0,75.8864,75.998,75.7935,75.8307,291093.0
2020-10-16 09:50:00,81.56,81.71,81.4,81.65,451150.0,75.8307,75.9701,75.6819,75.9143,451150.0
2020-10-16 10:00:00,81.66,81.81,81.64,81.73,329532.0,75.9236,76.0631,75.905,75.9887,329532.0
2020-10-16 10:10:00,81.74,81.9,81.69,81.86,147930.0,75.998,76.1468,75.9515,76.1096,147930.0
2020-10-16 10:20:00,81.85,82.02,81.82,81.97,211998.0,76.1003,76.2583,76.0724,76.2119,211998.0
2020-10-16 10:30:00,81.98,82.04,81.89,81.9,182052.0,76.2211,76.2769,76.1375,76.1468,182052.0
2020-10-16 10:40:00,81.91,81.95,81.82,81.91,168138.0,76.1561,76.1933,76.0724,76.1561,168138.0
2020-10-16 10:50:00,81.9,81.91,81.81,81.87,127952.0,76.1468,76.1561,76.0631,76.1189,127952.0
2020-10-16 11:00:00,81.85,81.96,81.83,81.96,153632.0,76.1003,76.2026,76.0817,76.2026,153632.0
2020-10-16 11:10:00,81.96,81.96,81.83,81.88,276593.0,76.2026,76.2026,76.0817,76.1282,276593.0
2020-10-16 11:20:00,81.88,81.9,81.76,81.81,277862.0,76.1282,76.1468,76.0166,76.0631,277862.0
2020-10-16 11:30:00,81.81,81.94,81.79,81.93,128160.0,76.0631,76.184,76.0445,76.1747,128160.0
2020-10-16 11:40:00,81.93,81.97,81.87,81.97,103915.0,76.1747,76.2119,76.1189,76.2119,103915.0
2020-10-16 11:50:00,81.96,81.97,81.89,81.9,150495.0,76.2026,76.2119,76.1375,76.1468,150495.0
2020-10-16 12:00:00,81.9,81.9,81.75,81.83,286920.0,76.1468,76.1468,76.0073,76.0817,286920.0
2020-10-16 12:10:00,81.83,81.94,81.78,81.87,169908.0,76.0817,76.184,76.0352,76.1189,169908.0
2020-10-16 12:20:00,81.87,82.0,81.85,81.98,215836.0,76.1189,76.2397,76.1003,76.2211,215836.0
2020-10-16 12:30:00,81.98,81.99,81.86,81.89,103036.0,76.2211,76.2304,76.1096,76.1375,103036.0
2020-10-16 12:40:00,81.88,81.91,81.81,81.84,110802.0,76.1282,76.1561,76.0631,76.091,110802.0
2020-10-16 12:50:00,81.84,81.92,81.78,81.9,122476.0,76.091,76.1654,76.0352,76.1468,122476.0
2020-10-16 13:00:00,81.9,81.95,81.89,81.93,69192.0,76.1468,76.1933,76.1375,76.1747,69192.0
2020-10-16 13:10:00,81.93,81.99,81.86,81.97,114340.0,76.1747,76.2304,76.1096,76.2119,114340.0
2020-10-16 13:20:00,81.97,81.99,81.91,81.98,229675.0,76.2119,76.2304,76.1561,76.2211,229675.0
2020-10-16 13:30:00,81.98,82.01,81.91,81.95,187774.0,76.2211,76.249,76.1561,76.1933,187774.0
2020-10-16 13:40:00,81.95,81.97,81.91,81.95,80106.0,76.1933,76.2119,76.1561,76.1933,80106.0
2020-10-16 13:50:00,81.94,81.98,81.92,81.93,180986.0,76.184,76.2211,76.1654,76.1747,180986.0
2020-10-16 14:00:00,81.92,82.03,81.9,82.03,120004.0,76.1654,76.2676,76.1468,76.2676,120004.0
2020-10-16 14:10:00,82.03,82.1,82.02,82.06,117761.0,76.2676,76.3327,76.2583,76.2955,117761.0
2020-10-16 14:20:00,82.06,82.07,82.02,82.06,118970.0,76.2955,76.3048,76.2583,76.2955,118970.0
2020-10-16 14:30:00,82.06,82.09,82.02,82.06,80388.0,76.2955,76.3234,76.2583,76.2955,80388.0
2020-10-16 14:40:00,82.06,82.06,81.96,81.98,87145.0,76.2955,76.2955,76.2026,76.2211,87145.0
2020-10-16 14:50:00,81.98,82.04,81.96,82.03,220097.0,76.2211,76.2769,76.2026,76.2676,220097.0
2020-10-16 15:00:00,82.04,82.04,81.9,81.91,163811.0,76.2769,76.2769,76.1468,76.1561,163811.0
2020-10-16 15:10:00,81.91,81.91,81.82,81.84,205460.0,76.1561,76.1561,76.0724,76.091,205460.0
2020-10-16 15:20:00,81.84,81.87,81.79,81.84,162923.0,76.091,76.1189,76.0445,76.091,162923.0
2020-10-16 15:30:00,81.84,81.85,81.7,81.72,292584.0,76.091,76.1003,75.9608,75.9794,292584.0
2020-10-16 15:40:00,81.71,81.75,81.66,81.67,366448.0,75.9701,76.0073,75.9236,75.9329,366448.0
2020-10-16 15:50:00,81.67,81.72,81.58,81.6,993881.0,75.9329,75.9794,75.8492,75.8678,993881.0
2020-10-19 09:30:00,81.62,81.81,81.62,81.74,283528.0,75.8864,76.0631,75.8864,75.998,283528.0
2020-10-19 09:40:00,81.74,81.83,81.64,81.81,167010.0,75.998,76.0817,75.905,76.0631,167010.0
2020-10-19 09:50:00,81.8,81.96,81.77,81.83,235522.0,76.0538,76.2026,76.0259,76.0817,235522.0
2020-10-19 10:00:00,81.83,81.83,81.56,81.57,238919.0,76.0817,76.0817,75.8307,75.8399,238919.0
2020-10-19 10:10:00,81.57,81.85,81.47,81.84,154352.0,75.8399,76.1003,75.747,76.091,154352.0
2020-10-19 10:20:00,81.85,81.98,81.83,81.98,176534.0,76.1003,76.2211,76.0817,76.2211,176534.0
2020-10-19 10:30:00,81.98,82.13,81.98,82.02,208824.0,76.2211,76.3606,76.2211,76.2583,208824.0
2020-10-19 10:40:00,82.02,82.11,81.85,81.94,202926.0,76.2583,76.342,76.1003,76.184,202926.0
2020-10-19 10:50:00,81.94,82.08,81.89,82.06,92731.0,76.184,76.3141,76.1375,76.2955,92731.0
2020-10-19 11:00:00,82.06,82.11,81.84,81.87,114094.0,76.2955,76.342,76.091,76.1189,114094.0
2020-10-19 11:10:00,81.86,81.88,81.69,81.72,144277.0,76.1096,76.1282,75.9515,75.9794,144277.0
2020-10-19 11:20:00,81.72,81.72,81.42,81.59,200919.0,75.9794,75.9794,75.7005,75.8585,200919.0
2020-10-19 11:30:00,81.59,81.62,81.46,81.53,201105.0,75.8585,75.8864,75.7377,75.8028,201105.0
2020-10-19 11:40:00,81.52,81.57,81.48,81.5,94482.0,75.7935,75.8399,75.7563,75.7749,94482.0
2020-10-19 11:50:00,81.51,81.6,81.49,81.58,76286.0,75.7842,75.8678,75.7656,75.8492,76286.0
2020-10-19 12:00:00,81.57,81.63,81.5,81.58,111595.0,75.8399,75.8957,75.7749,75.8492,111595.0
2020-10-19 12:10:00,81.59,81.65,81.51,81.53,70356.0,75.8585,75.9143,75.7842,75.8028,70356.0
2020-10-19 12:20:00,81.52,81.55,81.47,81.48,78309.0,75.7935,75.8214,75.747,75.7563,78309.0
2020-10-19 12:30:00,81.48,81.55,81.45,81.47,101734.0,75.7563,75.8214,75.7284,75.747,101734.0
2020-10-19 12:40:00,81.46,81.64,81.45,81.61,91008.0,75.7377,75.905,75.7284,75.8771,91008.0
2020-10-19 12:50:00,81.6,81.62,81.53,81.54,124660.0,75.8678,75.8864,75.8028,75.8121,124660.0
2020-10-19 13:00:00,81.53,81.58,81.42,81.43,87412.0,75.8028,75.8492,75.7005,75.7098,87412.0
2020-10-19 13:10:00,81.43,81.5,81.42,81.42,63633.0,75.7098,75.7749,75.7005,75.7005,63633.0
2020-10-19 13:20:00,81.42,81.47,81.38,81.41,58136.0,75.7005,75.747,75.6633,75.6912,58136.0
2020-10-19 13:30:00,81.41,81.43,81.27,81.31,125991.0,75.6912,75.7098,75.561,75.5982,125991.0
2020-10-19 13:40:00,81.3,81.33,81.16,81.23,87245.0,75.5889,75.6168,75.4588,75.5238,87245.0
2020-10-19 13:50:00,81.23,81.26,81.17,81.23,113543.0,75.5238,75.5517,75.468,75.5238,113543.0
2020-10-19 14:00:00,81.22,81.22,81.06,81.09,138089.0,75.5145,75.5145,75.3658,75.3937,138089.0
2020-10-19 14:10:00,81.09,81.16,81.09,81.12,75367.0,75.3937,75.4588,75.3937,75.4216,75367.0
2020-10-19 14:20:00,81.12,81.22,81.11,81.2,332692.0,75.4216,75.5145,75.4123,75.4959,332692.0
2020-10-19 14:30:00,81.19,81.19,80.83,80.86,198718.0,75.4866,75.4866,75.1519,75.1798,198718.0
2020-10-19 14:40:00,80.87,80.9,80.59,80.59,748402.0,75.1891,75.217,74.9288,74.9288,748402.0
2020-10-19 14:50:00,80.59,80.67,80.43,80.46,393592.0,74.9288,75.0032,74.78,74.8079,393592.0
2020-10-19 15:00:00,80.47,80.51,80.28,80.51,264359.0,74.8172,74.8544,74.6406,74.8544,264359.0
2020-10-19 15:10:00,80.51,80.66,80.4,80.44,200807.0,74.8544,74.9939,74.7521,74.7893,200807.0
2020-10-19 15:20:00,80.43,80.53,80.36,80.52,298810.0,74.78,74.873,74.7149,74.8637,298810.0
2020-10-19 15:30:00,80.51,80.73,80.5,80.72,251387.0,74.8544,75.059,74.8451,75.0497,251387.0
2020-10-19 15:40:00,80.72,80.73,80.59,80.67,284785.0,75.0497,75.059,74.9288,75.0032,284785.0
2020-10-19 15:50:00,80.65,80.65,80.41,80.58,723468.0,74.9846,74.9846,74.7614,74.9195,723468.0
2020-10-20 09:30:00,81.01,81.19,80.89,81.15,278216.0,75.3193,75.4866,75.2077,75.4495,278216.0
2020-10-20 09:40:00,81.15,81.27,81.12,81.18,388033.0,75.4495,75.561,75.4216,75.4773,388033.0
2020-10-20 09:50:00,81.19,81.42,81.16,81.41,320911.0,75.4866,75.7005,75.4588,75.6912,320911.0
2020-10-20 10:00:00,81.4,81.45,81.1,81.1,236845.0,75.6819,75.7284,75.403,75.403,236845.0
2020-10-20 10:10:00,81.11,81.3,81.07,81.19,164805.0,75.4123,75.5889,75.3751,75.4866,164805.0
2020-10-20 10:20:00,81.19,81.28,81.11,81.28,155926.0,75.4866,75.5703,75.4123,75.5703,155926.0
2020-10-20 10:30:00,81.29,81.36,81.12,81.34,173085.0,75.5796,75.6447,75.4216,75.6261,173085.0
2020-10-20 10:40:00,81.34,81.51,81.34,81.45,208633.0,75.6261,75.7842,75.6261,75.7284,208633.0
2020-10-20 10:50:00,81.46,81.57,81.31,81.32,222631.0,75.7377,75.8399,75.5982,75.6075,222631.0
2020-10-20 11:00:00,81.31,81.34,81.12,81.23,202262.0,75.5982,75.6261,75.4216,75.5238,202262.0
2020-10-20 11:10:00,81.23,81.31,81.16,81.29,62628.0,75.5238,75.5982,75.4588,75.5796,62628.0
2020-10-20 11:20:00,81.3,81.45,81.23,81.38,200262.0,75.5889,75.7284,75.5238,75.6633,200262.0
2020-10-20 11:30:00,81.38,81.48,81.33,81.44,252838.0,75.6633,75.7563,75.6168,75.7191,252838.0
2020-10-20 11:40:00,81.44,81.55,81.44,81.47,249384.0,75.7191,75.8214,75.7191,75.747,249384.0
2020-10-20 11:50:00,81.46,81.53,81.43,81.52,99223.0,75.7377,75.8028,75.7098,75.7935,99223.0
2020-10-20 12:00:00,81.51,81.63,81.48,81.56,557975.0,75.7842,75.8957,75.7563,75.8307,557975.0
2020-10-20 12:10:00,81.56,81.6,81.49,81.49,73657.0,75.8307,75.8678,75.7656,75.7656,73657.0
2020-10-20 12:20:00,81.49,81.5,81.35,81.35,58400.0,75.7656,75.7749,75.6354,75.6354,58400.0
2020-10-20 12:30:00,81.35,81.78,81.33,81.64,252502.0,75.6354,76.0352,75.6168,75.905,252502.0
2020-10-20 12:40:00,81.65,81.73,81.6,81.63,268770.0,75.9143,75.9887,75.8678,75.8957,268770.0
2020-10-20 12:50:00,81.63,81.73,81.58,81.72,244103.0,75.8957,75.9887,75.8492,75.9794,244103.0
2020-10-20 13:00:00,81.73,81.76,81.66,81.67,158016.0,75.9887,76.0166,75.9236,75.9329,158016.0
2020-10-20 13:10:00,81.67,81.83,81.66,81.8,134478.0,75.9329,76.0817,75.9236,76.0538,134478.0
2020-10-20 13:20:00,81.79,82.04,81.78,81.98,544239.0,76.0445,76.2769,76.0352,76.2211,544239.0
2020-10-20 13:30:00,81.99,82.03,81.94,81.95,132891.0,76.2304,76.2676,76.184,76.1933,132891.0
2020-10-20 13:40:00,81.95,82.01,81.92,81.92,63679.0,76.1933,76.249,76.1654,76.1654,63679.0
2020-10-20 13:50:00,81.92,81.93,81.63,81.67,169385.0,76.1654,76.1747,75.8957,75.9329,169385.0
2020-10-20 14:00:00,81.67,81.73,81.56,81.58,189641.0,75.9329,75.9887,75.8307,75.8492,189641.0
2020-10-20 14:10:00,81.58,81.65,81.55,81.61,197312.0,75.8492,75.9143,75.8214,75.8771,197312.0
2020-10-20 14:20:00,81.61,81.63,81.47,81.47,130758.0,75.8771,75.8957,75.747,75.747,130758.0
2020-10-20 14:30:00,81.48,81.57,81.46,81.47,76596.0,75.7563,75.8399,75.7377,75.747,76596.0
2020-10-20 14:40:00,81.47,81.51,81.34,81.37,126571.0,75.747,75.7842,75.6261,75.654,126571.0
2020-10-20 14:50:00,81.36,81.36,81.26,81.27,99681.0,75.6447,75.6447,75.5517,75.561,99681.0
2020-10-20 15:00:00,81.27,81.35,81.02,81.03,362960.0,75.561,75.6354,75.3286,75.3379,362960.0
2020-10-20 15:10:00,81.03,81.05,80.82,81.01,593717.0,75.3379,75.3565,75.1426,75.3193,593717.0
2020-10-20 15:20:00,81.0,81.26,80.94,81.23,165478.0,75.31,75.5517,75.2542,75.5238,165478.0
2020-10-20 15:30:00,81.22,81.24,80.94,81.06,210369.0,75.5145,75.5331,75.2542,75.3658,210369.0
2020-10-20 15:40:00,81.06,81.32,81.06,81.13,324004.0,75.3658,75.6075,75.3658,75.4309,324004.0
2020-10-20 15:50:00,81.13,81.22,81.0,81.0,646965.0,75.4309,75.5145,75.31,75.31,646965.0
2020-10-21 09:30:00,80.71,80.92,80.66,80.9,282785.0,75.0404,75.2356,74.9939,75.217,282785.0
2020-10-21 09:40:00,80.91,81.21,80.91,81.1,199393.0,75.2263,75.5052,75.2263,75.403,199393.0
2020-10-21 09:50:00,81.1,81.25,81.04,81.21,243217.0,75.403,75.5424,75.3472,75.5052,243217.0
2020-10-21 10:00:00,81.2,81.38,81.13,81.3,208487.0,75.4959,75.6633,75.4309,75.5889,208487.0
2020-10-21 10:10:00,81.31,81.37,81.21,81.25,125007.0,75.5982,75.654,75.5052,75.5424,125007.0
2020-10-21 10:20:00,81.25,81.27,81.13,81.13,130895.0,75.5424,75.561,75.4309,75.4309,130895.0
2020-10-21 10:30:00,81.12,81.17,81.08,81.16,142851.0,75.4216,75.468,75.3844,75.4588,142851.0
2020-10-21 10:40:00,81.16,81.19,80.92,80.92,122900.0,75.4588,75.4866,75.2356,75.2356,122900.0
2020-10-21 10:50:00,80.92,80.92,80.64,80.68,432278.0,75.2356,75.2356,74.9753,75.0125,432278.0
2020-10-21 11:00:00,80.68,80.71,80.56,80.58,155256.0,75.0125,75.0404,74.9009,74.9195,155256.0
2020-10-21 11:10:00,80.57,80.58,80.36,80.45,179840.0,74.9102,74.9195,74.7149,74.7986,179840.0
2020-10-21 11:20:00,80.45,80.55,80.37,80.54,176386.0,74.7986,74.8916,74.7242,74.8823,176386.0
2020-10-21 11:30:00,80.54,80.73,80.54,80.72,98759.0,74.8823,75.059,74.8823,75.0497,98759.0
2020-10-21 11:40:00,80.71,80.81,80.7,80.73,85209.0,75.0404,75.1333,75.0311,75.059,85209.0
2020-10-21 11:50:00,80.73,80.83,80.6,80.66,177225.0,75.059,75.1519,74.9381,74.9939,177225.0
2020-10-21 12:00:00,80.67,80.72,80.62,80.7,109312.0,75.0032,75.0497,74.9567,75.0311,109312.0
2020-10-21 12:10:00,80.7,80.7,80.49,80.53,199691.0,75.0311,75.0311,74.8358,74.873,199691.0
2020-10-21 12:20:00,80.52,81.01,80.51,80.71,438236.0,74.8637,75.3193,74.8544,75.0404,438236.0
2020-10-21 12:30:00,80.7,80.72,80.42,80.58,160677.0,75.0311,75.0497,74.7707,74.9195,160677.0
2020-10-21 12:40:00,80.58,80.6,80.46,80.48,146366.0,74.9195,74.9381,74.8079,74.8265,146366.0
2020-10-21 12:50:00,80.48,80.59,80.44,80.54,152719.0,74.8265,74.9288,74.7893,74.8823,152719.0
2020-10-21 13:00:00,80.54,80.63,80.45,80.48,309310.0,74.8823,74.966,74.7986,74.8265,309310.0
2020-10-21 13:10:00,80.47,80.59,80.44,80.53,233459.0,74.8172,74.9288,74.7893,74.873,233459.0
2020-10-21 13:20:00,80.52,80.53,80.44,80.47,74970.0,74.8637,74.873,74.7893,74.8172,74970.0
2020-10-21 13:30:00,80.47,80.51,80.35,80.38,92391.0,74.8172,74.8544,74.7057,74.7335,92391.0
2020-10-21 13:40:00,80.38,80.49,80.38,80.48,65998.0,74.7335,74.8358,74.7335,74.8265,65998.0
2020-10-21 13:50:00,80.48,80.58,80.37,80.39,85134.0,74.8265,74.9195,74.7242,74.7428,85134.0
2020-10-21 14:00:00,80.4,80.49,80.37,80.47,152723.0,74.7521,74.8358,74.7242,74.8172,152723.0
2020-10-21 14:10:00,80.46,80.62,80.44,80.58,120666.0,74.8079,74.9567,74.7893,74.9195,120666.0
2020-10-21 14:20:00,80.59,80.65,80.49,80.55,136483.0,74.9288,74.9846,74.8358,74.8916,136483.0
2020-10-21 14:30:00,80.56,80.65,80.54,80.63,77038.0,74.9009,74.9846,74.8823,74.966,77038.0
2020-10-21 14:40:00,80.62,80.72,80.62,80.68,207416.0,74.9567,75.0497,74.9567,75.0125,207416.0
2020-10-21 14:50:00,80.67,80.76,80.63,80.73,149697.0,75.0032,75.0868,74.966,75.059,149697.0
2020-10-21 15:00:00,80.73,80.75,80.56,80.6,120074.0,75.059,75.0776,74.9009,74.9381,120074.0
2020-10-21 15:10:00,80.6,80.63,80.5,80.55,137216.0,74.9381,74.966,74.8451,74.8916,137216.0
2020-10-21 15:20:00,80.55,80.69,80.53,80.69,89658.0,74.8916,75.0218,74.873,75.0218,89658.0
2020-10-21 15:30:00,80.68,80.71,80.47,80.51,229829.0,75.0125,75.0404,74.8172,74.8544,229829.0
2020-10-21 15:40:00,80.51,80.53,80.29,80.3,350289.0,74.8544,74.873,74.6499,74.6592,350289.0
2020-10-21 15:50:00,80.29,80.43,80.2,80.21,567630.0,74.6499,74.78,74.5662,74.5755,567630.0
2020-10-22 09:30:00,80.38,80.76,80.37,80.48,250263.0,74.7335,75.0868,74.7242,74.8265,250263.0
2020-10-22 09:40:00,80.47,80.66,80.44,80.55,215884.0,74.8172,74.9939,74.7893,74.8916,215884.0
2020-10-22 09:50:00,80.56,80.72,80.47,80.66,157068.0,74.9009,75.0497,74.8172,74.9939,157068.0
2020-10-22 10:00:00,80.67,80.82,80.56,80.67,188610.0,75.0032,75.1426,74.9009,75.0032,188610.0
2020-10-22 10:10:00,80.67,80.75,80.58,80.63,145266.0,75.0032,75.0776,74.9195,74.966,145266.0
2020-10-22 10:20:00,80.62,80.62,80.33,80.4,128604.0,74.9567,74.9567,74.6871,74.7521,128604.0
2020-10-22 10:30:00,80.4,80.42,80.25,80.37,136981.0,74.7521,74.7707,74.6127,74.7242,136981.0
2020-10-22 10:40:00,80.37,80.37,80.12,80.22,211472.0,74.7242,74.7242,74.4918,74.5848,211472.0
2020-10-22 10:50:00,80.21,80.57,80.14,80.52,459100.0,74.5755,74.9102,74.5104,74.8637,459100.0
2020-10-22 11:00:00,80.51,80.63,80.47,80.48,186775.0,74.8544,74.966,74.8172,74.8265,186775.0
2020-10-22 11:10:00,80.5,80.71,80.48,80.56,196071.0,74.8451,75.0404,74.8265,74.9009,196071.0
2020-10-22 11:20:00,80.59,80.62,80.44,80.45,168238.0,74.9288,74.9567,74.7893,74.7986,168238.0
2020-10-22 11:30:00,80.45,80.51,80.26,80.27,184052.0,74.7986,74.8544,74.622,74.6313,184052.0
2020-10-22 11:40:00,80.27,80.56,80.23,80.49,87668.0,74.6313,74.9009,74.5941,74.8358,87668.0
2020-10-22 11:50:00,80.5,80.52,80.32,80.35,178584.0,74.8451,74.8637,74.6778,74.7057,178584.0
2020-10-22 12:00:00,80.36,80.42,80.27,80.35,120237.0,74.7149,74.7707,74.6313,74.7057,120237.0
2020-10-22 12:10:00,80.35,80.46,80.31,80.41,57934.0,74.7057,74.8079,74.6685,74.7614,57934.0
2020-10-22 12:20:00,80.41,80.45,80.36,80.45,56353.0,74.7614,74.7986,74.7149,74.7986,56353.0
2020-10-22 12:30:00,80.47,80.48,80.33,80.45,63453.0,74.8172,74.8265,74.6871,74.7986,63453.0
2020-10-22 12:40:00,80.44,80.55,80.39,80.55,92089.0,74.7893,74.8916,74.7428,74.8916,92089.0
2020-10-22 12:50:00,80.54,80.55,80.47,80.5,48171.0,74.8823,74.8916,74.8172,74.8451,48171.0
2020-10-22 13:00:00,80.5,80.57,80.49,80.57,61837.0,74.8451,74.9102,74.8358,74.9102,61837.0
2020-10-22 13:10:00,80.57,80.77,80.57,80.68,149801.0,74.9102,75.0961,74.9102,75.0125,149801.0
2020-10-22 13:20:00,80.68,80.68,80.56,80.59,79930.0,75.0125,75.0125,74.9009,74.9288,79930.0
2020-10-22 13:30:00,80.59,80.64,80.59,80.59,44231.0,74.9288,74.9753,74.9288,74.9288,44231.0
2020-10-22 13:40:00,80.59,80.64,80.49,80.64,62123.0,74.9288,74.9753,74.8358,74.9753,62123.0
2020-10-22 13:50:00,80.64,80.8,80.62,80.8,101115.0,74.9753,75.124,74.9567,75.124,101115.0
2020-10-22 14:00:00,80.8,80.86,80.76,80.81,110425.0,75.124,75.1798,75.0868,75.1333,110425.0
2020-10-22 14:10:00,80.81,80.95,80.77,80.92,149186.0,75.1333,75.2635,75.0961,75.2356,149186.0
2020-10-22 14:20:00,80.93,80.99,80.84,80.86,73654.0,75.2449,75.3007,75.1612,75.1798,73654.0
2020-10-22 14:30:00,80.86,80.89,80.81,80.83,104762.0,75.1798,75.2077,75.1333,75.1519,104762.0
2020-10-22 14:40:00,80.83,80.86,80.74,80.77,101318.0,75.1519,75.1798,75.0683,75.0961,101318.0
2020-10-22 14:50:00,80.77,80.78,80.69,80.7,120445.0,75.0961,75.1054,75.0218,75.0311,120445.0
2020-10-22 15:00:00,80.7,80.74,80.66,80.7,80712.0,75.0311,75.0683,74.9939,75.0311,80712.0
2020-10-22 15:10:00,80.7,80.84,80.69,80.83,97591.0,75.0311,75.1612,75.0218,75.1519,97591.0
2020-10-22 15:20:00,80.83,80.9,80.8,80.89,104390.0,75.1519,75.217,75.124,75.2077,104390.0
2020-10-22 15:30:00,80.9,80.91,80.84,80.84,135703.0,75.217,75.2263,75.1612,75.1612,135703.0
2020-10-22 15:40:00,80.84,80.89,80.81,80.88,181327.0,75.1612,75.2077,75.1333,75.1984,181327.0
2020-10-22 15:50:00,80.88,80.95,80.76,80.84,958849.0,75.1984,75.2635,75.0868,75.1612,958849.0
2020-10-23 09:30:00,81.27,81.52,81.23,81.37,244618.0,75.561,75.7935,75.5238,75.654,244618.0
2020-10-23 09:40:00,81.37,81.45,81.17,81.2,338045.0,75.654,75.7284,75.468,75.4959,338045.0
2020-10-23 09:50:00,81.2,81.26,80.99,81.11,184120.0,75.4959,75.5517,75.3007,75.4123,184120.0
2020-10-23 10:00:00,81.11,81.17,80.88,80.95,168564.0,75.4123,75.468,75.1984,75.2635,168564.0
2020-10-23 10:10:00,80.95,81.0,80.84,80.89,156314.0,75.2635,75.31,75.1612,75.2077,156314.0
2020-10-23 10:20:00,80.89,81.05,80.88,80.98,215753.0,75.2077,75.3565,75.1984,75.2914,215753.0
2020-10-23 10:30:00,80.98,81.19,80.96,81.19,159628.0,75.2914,75.4866,75.2728,75.4866,159628.0
2020-10-23 10:40:00,81.19,81.2,81.02,81.09,149757.0,75.4866,75.4959,75.3286,75.3937,149757.0
2020-10-23 10:50:00,81.1,81.13,80.95,80.95,122771.0,75.403,75.4309,75.2635,75.2635,122771.0
2020-10-23 11:00:00,80.95,81.0,80.87,80.95,138401.0,75.2635,75.31,75.1891,75.2635,138401.0
2020-10-23 11:10:00,80.95,81.05,80.86,81.02,158063.0,75.2635,75.3565,75.1798,75.3286,158063.0
2020-10-23 11:20:00,81.02,81.02,80.83,80.97,118221.0,75.3286,75.3286,75.1519,75.2821,118221.0
2020-10-23 11:30:00,80.97,81.05,80.92,81.02,87510.0,75.2821,75.3565,75.2356,75.3286,87510.0
2020-10-23 11:40:00,81.02,81.06,80.82,80.84,160197.0,75.3286,75.3658,75.1426,75.1612,160197.0
2020-10-23 11:50:00,80.85,80.92,80.83,80.85,82890.0,75.1705,75.2356,75.1519,75.1705,82890.0
2020-10-23 12:00:00,80.86,80.96,80.82,80.92,97104.0,75.1798,75.2728,75.1426,75.2356,97104.0
2020-10-23 12:10:00,80.92,80.93,80.63,80.69,302821.0,75.2356,75.2449,74.966,75.0218,302821.0
2020-10-23 12:20:00,80.7,80.75,80.55,80.75,90126.0,75.0311,75.0776,74.8916,75.0776,90126.0
2020-10-23 12:30:00,80.74,80.8,80.69,80.77,74878.0,75.0683,75.124,75.0218,75.0961,74878.0
2020-10-23 12:40:00,80.78,80.86,80.76,80.8,68588.0,75.1054,75.1798,75.0868,75.124,68588.0
2020-10-23 12:50:00,80.79,80.83,80.62,80.67,132442.0,75.1147,75.1519,74.9567,75.0032,132442.0
2020-10-23 13:00:00,80.66,80.84,80.66,80.79,95353.0,74.9939,75.1612,74.9939,75.1147,95353.0
2020-10-23 13:10:00,80.78,80.8,80.72,80.78,45969.0,75.1054,75.124,75.0497,75.1054,45969.0
2020-10-23 13:20:00,80.78,80.93,80.77,80.89,78551.0,75.1054,75.2449,75.0961,75.2077,78551.0
2020-10-23 13:30:00,80.89,80.98,80.87,80.93,92679.0,75.2077,75.2914,75.1891,75.2449,92679.0
2020-10-23 13:40:00,80.93,80.97,80.91,80.96,65175.0,75.2449,75.2821,75.2263,75.2728,65175.0
2020-10-23 13:50:00,80.96,81.01,80.91,81.0,129484.0,75.2728,75.3193,75.2263,75.31,129484.0
2020-10-23 14:00:00,80.99,81.1,80.95,81.05,108551.0,75.3007,75.403,75.2635,75.3565,108551.0
2020-10-23 14:10:00,81.04,81.11,80.97,81.09,145922.0,75.3472,75.4123,75.2821,75.3937,145922.0
2020-10-23 14:20:00,81.09,81.21,81.06,81.18,151748.0,75.3937,75.5052,75.3658,75.4773,151748.0
2020-10-23 14:30:00,81.18,81.23,81.13,81.15,69137.0,75.4773,75.5238,75.4309,75.4495,69137.0
2020-10-23 14:40:00,81.16,81.17,81.1,81.16,73336.0,75.4588,75.468,75.403,75.4588,73336.0
2020-10-23 14:50:00,81.16,81.2,81.11,81.13,53708.0,75.4588,75.4959,75.4123,75.4309,53708.0
2020-10-23 15:00:00,81.13,81.25,81.12,81.23,158944.0,75.4309,75.5424,75.4216,75.5238,158944.0
2020-10-23 15:10:00,81.23,81.32,81.22,81.27,143034.0,75.5238,75.6075,75.5145,75.561,143034.0
2020-10-23 15:20:00,81.27,81.28,81.21,81.24,96800.0,75.561,75.5703,75.5052,75.5331,96800.0
2020-10-23 15:30:00,81.24,81.25,81.12,81.15,113345.0,75.5331,75.5424,75.4216,75.4495,113345.0
2020-10-23 15:40:00,81.15,81.2,81.12,81.19,211995.0,75.4495,75.4959,75.4216,75.4866,211995.0
2020-10-23 15:50:00,81.2,81.21,81.09,81.14,1017220.0,75.4959,75.5052,75.3937,75.4402,1017220.0
2020-10-26 09:30:00,80.1,80.19,79.68,79.7,347012.0,74.4732,74.5569,74.0827,74.1013,347012.0
2020-10-26 09:40:00,79.71,79.71,79.45,79.54,576823.0,74.1106,74.1106,73.8689,73.9526,576823.0
2020-10-26 09:50:00,79.53,79.66,79.4,79.59,375432.0,73.9433,74.0641,73.8224,73.999,375432.0
2020-10-26 10:00:00,79.58,79.66,79.44,79.57,304417.0,73.9897,74.0641,73.8596,73.9804,304417.0
2020-10-26 10:10:00,79.58,79.59,79.47,79.53,217102.0,73.9897,73.999,73.8875,73.9433,217102.0
2020-10-26 10:20:00,79.53,79.56,79.34,79.35,265500.0,73.9433,73.9711,73.7666,73.7759,265500.0
2020-10-26 10:30:00,79.35,79.38,79.14,79.28,248349.0,73.7759,73.8038,73.5807,73.7108,248349.0
2020-10-26 10:40:00,79.28,79.36,79.03,79.1,330718.0,73.7108,73.7852,73.4784,73.5435,330718.0
2020-10-26 10:50:00,79.1,79.13,78.98,78.99,280729.0,73.5435,73.5714,73.4319,73.4412,280729.0
2020-10-26 11:00:00,78.98,78.98,78.83,78.95,231378.0,73.4319,73.4319,73.2924,73.404,231378.0
2020-10-26 11:10:00,78.95,79.1,78.71,78.73,308377.0,73.404,73.5435,73.1809,73.1995,308377.0
2020-10-26 11:20:00,78.74,79.01,78.7,79.01,460325.0,73.2087,73.4598,73.1716,73.4598,460325.0
2020-10-26 11:30:00,79.01,79.02,78.83,78.98,550506.0,73.4598,73.4691,73.2924,73.4319,550506.0
2020-10-26 11:40:00,78.96,79.02,78.82,78.95,194679.0,73.4133,73.4691,73.2831,73.404,194679.0
2020-10-26 11:50:00,78.95,79.0,78.86,78.91,263900.0,73.404,73.4505,73.3203,73.3668,263900.0
2020-10-26 12:00:00,78.9,78.96,78.83,78.85,183555.0,73.3575,73.4133,73.2924,73.311,183555.0
2020-10-26 12:10:00,78.84,78.89,78.78,78.8,174673.0,73.3017,73.3482,73.2459,73.2645,174673.0
2020-10-26 12:20:00,78.8,78.83,78.7,78.78,219674.0,73.2645,73.2924,73.1716,73.2459,219674.0
2020-10-26 12:30:00,78.77,78.77,78.59,78.65,193825.0,73.2366,73.2366,73.0693,73.1251,193825.0
2020-10-26 12:40:00,78.65,78.69,78.52,78.61,177636.0,73.1251,73.1623,73.0042,73.0879,177636.0
2020-10-26 12:50:00,78.62,78.73,78.59,78.73,171651.0,73.0972,73.1995,73.0693,73.1995,171651.0
2020-10-26 13:00:00,78.74,78.75,78.63,78.71,174474.0,73.2087,73.218,73.1065,73.1809,174474.0
2020-10-26 13:10:00,78.71,78.76,78.54,78.55,163137.0,73.1809,73.2273,73.0228,73.0321,163137.0
2020-10-26 13:20:00,78.56,78.59,78.42,78.43,184339.0,73.0414,73.0693,72.9112,72.9205,184339.0
2020-10-26 13:30:00,78.42,78.48,78.28,78.46,265821.0,72.9112,72.967,72.7811,72.9484,265821.0
2020-10-26 13:40:00,78.48,78.54,78.41,78.54,78356.0,72.967,73.0228,72.9019,73.0228,78356.0
2020-10-26 13:50:00,78.54,78.68,78.5,78.67,109667.0,73.0228,73.153,72.9856,73.1437,109667.0
2020-10-26 14:00:00,78.68,78.9,78.6,78.87,141374.0,73.153,73.3575,73.0786,73.3296,141374.0
2020-10-26 14:10:00,78.87,78.89,78.75,78.83,225763.0,73.3296,73.3482,73.218,73.2924,225763.0
2020-10-26 14:20:00,78.82,79.04,78.74,79.02,218895.0,73.2831,73.4877,73.2087,73.4691,218895.0
2020-10-26 14:30:00,79.01,79.03,78.77,78.78,119931.0,73.4598,73.4784,73.2366,73.2459,119931.0
2020-10-26 14:40:00,78.77,78.91,78.72,78.79,105297.0,73.2366,73.3668,73.1902,73.2552,105297.0
2020-10-26 14:50:00,78.81,78.93,78.79,78.86,139207.0,73.2738,73.3854,73.2552,73.3203,139207.0
2020-10-26 15:00:00,78.86,78.96,78.71,78.76,210540.0,73.3203,73.4133,73.1809,73.2273,210540.0
2020-10-26 15:10:00,78.76,78.81,78.65,78.75,181318.0,73.2273,73.2738,73.1251,73.218,181318.0
2020-10-26 15:20:00,78.75,78.94,78.74,78.92,117176.0,73.218,73.3947,73.2087,73.3761,117176.0
2020-10-26 15:30:00,78.93,79.07,78.88,78.98,215873.0,73.3854,73.5156,73.3389,73.4319,215873.0
2020-10-26 15:40:00,78.98,79.02,78.74,78.75,265849.0,73.4319,73.4691,73.2087,73.218,265849.0
2020-10-26 15:50:00,78.76,79.16,78.71,79.13,681463.0,73.2273,73.5992,73.1809,73.5714,681463.0
2020-10-27 09:30:00,78.91,79.0,78.48,78.65,429348.0,73.3668,73.4505,72.967,73.1251,429348.0
2020-10-27 09:40:00,78.64,78.64,78.34,78.43,279883.0,73.1158,73.1158,72.8368,72.9205,279883.0
2020-10-27 09:50:00,78.43,78.53,78.34,78.46,651201.0,72.9205,73.0135,72.8368,72.9484,651201.0
2020-10-27 10:00:00,78.47,78.62,78.38,78.58,225052.0,72.9577,73.0972,72.874,73.06,225052.0
2020-10-27 10:10:00,78.58,78.64,78.36,78.36,119773.0,73.06,73.1158,72.8554,72.8554,119773.0
2020-10-27 10:20:00,78.36,78.37,78.16,78.23,159362.0,72.8554,72.8647,72.6695,72.7346,159362.0
2020-10-27 10:30:00,78.23,78.28,78.11,78.17,164962.0,72.7346,72.7811,72.623,72.6788,164962.0
2020-10-27 10:40:00,78.17,78.34,78.06,78.33,406476.0,72.6788,72.8368,72.5765,72.8276,406476.0
2020-10-27 10:50:00,78.33,78.36,78.14,78.14,126157.0,72.8276,72.8554,72.6509,72.6509,126157.0
2020-10-27 11:00:00,78.14,78.25,78.12,78.19,163459.0,72.6509,72.7532,72.6323,72.6974,163459.0
2020-10-27 11:10:00,78.18,78.26,77.98,78.0,137940.0,72.6881,72.7625,72.5021,72.5207,137940.0
2020-10-27 11:20:00,78.0,78.04,77.87,77.89,146862.0,72.5207,72.5579,72.3999,72.4185,146862.0
2020-10-27 11:30:00,77.88,77.9,77.72,77.79,235677.0,72.4092,72.4278,72.2604,72.3255,235677.0
2020-10-27 11:40:00,77.79,77.87,77.71,77.81,145074.0,72.3255,72.3999,72.2511,72.3441,145074.0
2020-10-27 11:50:00,77.81,77.98,77.8,77.98,251066.0,72.3441,72.5021,72.3348,72.5021,251066.0
2020-10-27 12:00:00,77.99,78.05,77.92,77.97,67285.0,72.5114,72.5672,72.4464,72.4928,67285.0
2020-10-27 12:10:00,77.96,78.03,77.95,77.99,80490.0,72.4835,72.5486,72.4742,72.5114,80490.0
2020-10-27 12:20:00,78.01,78.09,77.95,77.96,135348.0,72.53,72.6044,72.4742,72.4835,135348.0
2020-10-27 12:30:00,77.96,77.99,77.84,77.87,117707.0,72.4835,72.5114,72.372,72.3999,117707.0
2020-10-27 12:40:00,77.87,77.87,77.71,77.72,68478.0,72.3999,72.3999,72.2511,72.2604,68478.0
2020-10-27 12:50:00,77.72,77.75,77.65,77.75,81006.0,72.2604,72.2883,72.1953,72.2883,81006.0
2020-10-27 13:00:00,77.74,77.77,77.67,77.71,77351.0,72.279,72.3069,72.2139,72.2511,77351.0
2020-10-27 13:10:00,77.72,77.78,77.7,77.71,64655.0,72.2604,72.3162,72.2418,72.2511,64655.0
2020-10-27 13:20:00,77.72,77.96,77.66,77.94,147518.0,72.2604,72.4835,72.2046,72.4649,147518.0
2020-10-27 13:30:00,77.93,78.05,77.88,77.89,136735.0,72.4556,72.5672,72.4092,72.4185,136735.0
2020-10-27 13:40:00,77.89,77.98,77.86,77.96,70981.0,72.4185,72.5021,72.3906,72.4835,70981.0
2020-10-27 13:50:00,77.97,78.02,77.87,77.88,67947.0,72.4928,72.5393,72.3999,72.4092,67947.0
2020-10-27 14:00:00,77.87,77.9,77.81,77.83,127678.0,72.3999,72.4278,72.3441,72.3627,127678.0
2020-10-27 14:10:00,77.82,77.9,77.73,77.73,119180.0,72.3534,72.4278,72.2697,72.2697,119180.0
2020-10-27 14:20:00,77.72,77.81,77.72,77.76,86158.0,72.2604,72.3441,72.2604,72.2976,86158.0
2020-10-27 14:30:00,77.77,77.86,77.71,77.71,87601.0,72.3069,72.3906,72.2511,72.2511,87601.0
2020-10-27 14:40:00,77.71,77.73,77.57,77.65,129775.0,72.2511,72.2697,72.1209,72.1953,129775.0
2020-10-27 14:50:00,77.64,77.65,77.55,77.57,77546.0,72.186,72.1953,72.1023,72.1209,77546.0
2020-10-27 15:00:00,77.57,77.62,77.42,77.46,187266.0,72.1209,72.1674,71.9815,72.0187,187266.0
2020-10-27 15:10:00,77.47,77.56,77.47,77.52,208552.0,72.028,72.1116,72.028,72.0745,208552.0
2020-10-27 15:20:00,77.53,77.65,77.51,77.65,227421.0,72.0837,72.1953,72.0652,72.1953,227421.0
2020-10-27 15:30:00,77.64,77.73,77.63,77.73,241728.0,72.186,72.2697,72.1767,72.2697,241728.0
2020-10-27 15:40:00,77.72,77.73,77.55,77.56,265710.0,72.2604,72.2697,72.1023,72.1116,265710.0
2020-10-27 15:50:00,77.55,77.61,77.39,77.4,1054579.0,72.1023,72.1581,71.9536,71.9629,1054579.0
2020-10-28 09:30:00,75.83,76.26,75.74,76.17,906906.0,70.5032,70.903,70.4195,70.8193,906906.0
2020-10-28 09:40:00,76.17,76.68,76.14,76.48,496688.0,70.8193,71.2935,70.7914,71.1075,496688.0
2020-10-28 09:50:00,76.48,76.54,76.09,76.24,547364.0,71.1075,71.1633,70.7449,70.8844,547364.0
2020-10-28 10:00:00,76.23,76.36,76.06,76.24,552241.0,70.8751,70.9959,70.717,70.8844,552241.0
2020-10-28 10:10:00,76.23,76.3,75.93,75.95,413754.0,70.8751,70.9402,70.5961,70.6147,413754.0
2020-10-28 10:20:00,75.94,75.98,75.6,75.73,565499.0,70.6054,70.6426,70.2893,70.4102,565499.0
2020-10-28 10:30:00,75.72,75.81,75.62,75.7,360794.0,70.4009,70.4846,70.3079,70.3823,360794.0
2020-10-28 10:40:00,75.69,75.71,75.43,75.44,685267.0,70.373,70.3916,70.1313,70.1406,685267.0
2020-10-28 10:50:00,75.43,75.57,75.27,75.51,456586.0,70.1313,70.2614,69.9825,70.2056,456586.0
2020-10-28 11:00:00,75.49,75.64,75.3,75.55,294598.0,70.1871,70.3265,70.0104,70.2428,294598.0
2020-10-28 11:10:00,75.55,75.64,75.45,75.56,247198.0,70.2428,70.3265,70.1499,70.2521,247198.0
2020-10-28 11:20:00,75.56,75.65,75.43,75.51,440532.0,70.2521,70.3358,70.1313,70.2056,440532.0
2020-10-28 11:30:00,75.5,75.59,75.31,75.56,218431.0,70.1963,70.28,70.0197,70.2521,218431.0
2020-10-28 11:40:00,75.56,75.85,75.51,75.78,259900.0,70.2521,70.5218,70.2056,70.4567,259900.0
2020-10-28 11:50:00,75.78,76.01,75.73,75.93,308465.0,70.4567,70.6705,70.4102,70.5961,308465.0
2020-10-28 12:00:00,75.92,76.18,75.9,76.06,183936.0,70.5868,70.8286,70.5683,70.717,183936.0
2020-10-28 12:10:00,76.06,76.21,76.03,76.09,115807.0,70.717,70.8565,70.6891,70.7449,115807.0
2020-10-28 12:20:00,76.09,76.15,75.86,75.89,182894.0,70.7449,70.8007,70.5311,70.559,182894.0
2020-10-28 12:30:00,75.9,75.91,75.59,75.61,204381.0,70.5683,70.5775,70.28,70.2986,204381.0
2020-10-28 12:40:00,75.6,75.63,75.5,75.55,139605.0,70.2893,70.3172,70.1963,70.2428,139605.0
2020-10-28 12:50:00,75.54,75.76,75.49,75.72,159006.0,70.2335,70.4381,70.1871,70.4009,159006.0
2020-10-28 13:00:00,75.72,75.72,75.44,75.47,198673.0,70.4009,70.4009,70.1406,70.1685,198673.0
2020-10-28 13:10:00,75.46,75.49,75.24,75.41,235457.0,70.1592,70.1871,69.9546,70.1127,235457.0
2020-10-28 13:20:00,75.4,75.49,75.25,75.48,182888.0,70.1034,70.1871,69.9639,70.1778,182888.0
2020-10-28 13:30:00,75.48,75.52,75.32,75.4,220713.0,70.1778,70.2149,70.029,70.1034,220713.0
2020-10-28 13:40:00,75.4,75.46,75.25,75.39,334962.0,70.1034,70.1592,69.9639,70.0941,334962.0
2020-10-28 13:50:00,75.39,75.55,75.32,75.5,201221.0,70.0941,70.2428,70.029,70.1963,201221.0
2020-10-28 14:00:00,75.49,75.5,75.3,75.34,232070.0,70.1871,70.1963,70.0104,70.0476,232070.0
2020-10-28 14:10:00,75.35,75.35,75.15,75.24,245509.0,70.0569,70.0569,69.8709,69.9546,245509.0
2020-10-28 14:20:00,75.24,75.56,75.22,75.53,279012.0,69.9546,70.2521,69.936,70.2242,279012.0
2020-10-28 14:30:00,75.52,75.58,75.29,75.32,274821.0,70.2149,70.2707,70.0011,70.029,274821.0
2020-10-28 14:40:00,75.31,75.48,75.3,75.42,191485.0,70.0197,70.1778,70.0104,70.122,191485.0
2020-10-28 14:50:00,75.43,75.48,75.2,75.41,310073.0,70.1313,70.1778,69.9174,70.1127,310073.0
2020-10-28 15:00:00,75.41,75.43,75.21,75.26,376320.0,70.1127,70.1313,69.9267,69.9732,376320.0
2020-10-28 15:10:00,75.26,75.34,75.16,75.24,375173.0,69.9732,70.0476,69.8802,69.9546,375173.0
2020-10-28 15:20:00,75.24,75.49,75.17,75.4,327101.0,69.9546,70.1871,69.8895,70.1034,327101.0
2020-10-28 15:30:00,75.39,75.56,75.23,75.24,645497.0,70.0941,70.2521,69.9453,69.9546,645497.0
2020-10-28 15:40:00,75.24,75.37,75.06,75.19,763392.0,69.9546,70.0755,69.7873,69.9081,763392.0
2020-10-28 15:50:00,75.18,75.18,74.78,74.9,1955573.0,69.8988,69.8988,69.5269,69.6385,1955573.0
2020-10-29 09:30:00,74.82,75.29,74.71,74.82,598681.0,69.5641,70.0011,69.4618,69.5641,598681.0
2020-10-29 09:40:00,74.82,75.29,74.64,75.12,549744.0,69.5641,70.0011,69.3968,69.843,549744.0
2020-10-29 09:50:00,75.11,75.42,75.02,75.26,444786.0,69.8337,70.122,69.7501,69.9732,444786.0
2020-10-29 10:00:00,75.26,75.5,75.11,75.25,504520.0,69.9732,70.1963,69.8337,69.9639,504520.0
2020-10-29 10:10:00,75.25,75.5,75.1,75.5,472198.0,69.9639,70.1963,69.8244,70.1963,472198.0
2020-10-29 10:20:00,75.5,75.62,75.34,75.58,856397.0,70.1963,70.3079,70.0476,70.2707,856397.0
2020-10-29 10:30:00,75.59,75.88,75.55,75.86,344702.0,70.28,70.5497,70.2428,70.5311,344702.0
2020-10-29 10:40:00,75.86,75.9,75.71,75.78,410485.0,70.5311,70.5683,70.3916,70.4567,410485.0
2020-10-29 10:50:00,75.79,75.87,75.61,75.7,208758.0,70.466,70.5404,70.2986,70.3823,208758.0
2020-10-29 11:00:00,75.69,75.73,75.48,75.48,289980.0,70.373,70.4102,70.1778,70.1778,289980.0
2020-10-29 11:10:00,75.48,75.61,75.41,75.57,350576.0,70.1778,70.2986,70.1127,70.2614,350576.0
2020-10-29 11:20:00,75.56,75.65,75.43,75.44,160522.0,70.2521,70.3358,70.1313,70.1406,160522.0
2020-10-29 11:30:00,75.45,75.5,75.27,75.44,195093.0,70.1499,70.1963,69.9825,70.1406,195093.0
2020-10-29 11:40:00,75.43,75.45,75.23,75.28,232411.0,70.1313,70.1499,69.9453,69.9918,232411.0
2020-10-29 11:50:00,75.27,75.42,75.13,75.3,231720.0,69.9825,70.122,69.8523,70.0104,231720.0
2020-10-29 12:00:00,75.31,75.37,75.15,75.29,130131.0,70.0197,70.0755,69.8709,70.0011,130131.0
2020-10-29 12:10:00,75.28,75.48,75.22,75.47,128406.0,69.9918,70.1778,69.936,70.1685,128406.0
2020-10-29 12:20:00,75.47,75.53,75.41,75.49,148328.0,70.1685,70.2242,70.1127,70.1871,148328.0
2020-10-29 12:30:00,75.5,75.73,75.5,75.69,85335.0,70.1963,70.4102,70.1963,70.373,85335.0
2020-10-29 12:40:00,75.69,75.81,75.69,75.72,179199.0,70.373,70.4846,70.373,70.4009,179199.0
2020-10-29 12:50:00,75.73,75.78,75.64,75.72,173765.0,70.4102,70.4567,70.3265,70.4009,173765.0
2020-10-29 13:00:00,75.73,75.75,75.48,75.5,121749.0,70.4102,70.4288,70.1778,70.1963,121749.0
2020-10-29 13:10:00,75.5,75.54,75.4,75.48,83244.0,70.1963,70.2335,70.1034,70.1778,83244.0
2020-10-29 13:20:00,75.48,75.73,75.47,75.71,96300.0,70.1778,70.4102,70.1685,70.3916,96300.0
2020-10-29 13:30:00,75.72,75.86,75.7,75.81,108211.0,70.4009,70.5311,70.3823,70.4846,108211.0
2020-10-29 13:40:00,75.81,76.05,75.81,76.03,143136.0,70.4846,70.7077,70.4846,70.6891,143136.0
2020-10-29 13:50:00,76.03,76.19,75.98,76.19,350688.0,70.6891,70.8379,70.6426,70.8379,350688.0
2020-10-29 14:00:00,76.18,76.47,76.17,76.45,362568.0,70.8286,71.0982,70.8193,71.0796,362568.0
2020-10-29 14:10:00,76.45,76.58,76.38,76.58,214490.0,71.0796,71.2005,71.0145,71.2005,214490.0
2020-10-29 14:20:00,76.57,76.61,76.47,76.51,131392.0,71.1912,71.2284,71.0982,71.1354,131392.0
2020-10-29 14:30:00,76.52,76.58,76.27,76.29,242285.0,71.1447,71.2005,70.9123,70.9309,242285.0
2020-10-29 14:40:00,76.3,76.38,76.09,76.12,168526.0,70.9402,71.0145,70.7449,70.7728,168526.0
2020-10-29 14:50:00,76.12,76.3,76.1,76.25,140096.0,70.7728,70.9402,70.7542,70.8937,140096.0
2020-10-29 15:00:00,76.26,76.34,76.16,76.16,229321.0,70.903,70.9773,70.81,70.81,229321.0
2020-10-29 15:10:00,76.17,76.19,75.88,76.03,326108.0,70.8193,70.8379,70.5497,70.6891,326108.0
2020-10-29 15:20:00,76.03,76.21,75.98,76.15,221673.0,70.6891,70.8565,70.6426,70.8007,221673.0
2020-10-29 15:30:00,76.16,76.19,75.97,76.08,405246.0,70.81,70.8379,70.6333,70.7356,405246.0
2020-10-29 15:40:00,76.07,76.26,75.99,76.19,339832.0,70.7263,70.903,70.6519,70.8379,339832.0
2020-10-29 15:50:00,76.18,76.34,75.92,75.93,1288927.0,70.8286,70.9773,70.5868,70.5961,1288927.0
2020-10-30 09:30:00,75.56,76.08,75.53,75.93,485263.0,70.2521,70.7356,70.2242,70.5961,485263.0
2020-10-30 09:40:00,75.92,75.92,75.53,75.54,343436.0,70.5868,70.5868,70.2242,70.2335,343436.0
2020-10-30 09:50:00,75.53,76.02,75.52,75.94,327694.0,70.2242,70.6798,70.2149,70.6054,327694.0
2020-10-30 10:00:00,75.95,76.18,75.87,76.11,302762.0,70.6147,70.8286,70.5404,70.7635,302762.0
2020-10-30 10:10:00,76.11,76.11,75.82,75.88,262401.0,70.7635,70.7635,70.4939,70.5497,262401.0
2020-10-30 10:20:00,75.89,75.89,75.25,75.31,445432.0,70.559,70.559,69.9639,70.0197,445432.0
2020-10-30 10:30:00,75.31,75.4,75.14,75.28,761130.0,70.0197,70.1034,69.8616,69.9918,761130.0
2020-10-30 10:40:00,75.27,75.27,74.82,74.86,667422.0,69.9825,69.9825,69.5641,69.6013,667422.0
2020-10-30 10:50:00,74.85,75.11,74.73,74.73,395840.0,69.592,69.8337,69.4804,69.4804,395840.0
2020-10-30 11:00:00,74.73,75.19,74.72,74.89,347034.0,69.4804,69.9081,69.4711,69.6292,347034.0
2020-10-30 11:10:00,74.9,75.29,74.9,75.19,393069.0,69.6385,70.0011,69.6385,69.9081,393069.0
2020-10-30 11:20:00,75.19,75.38,75.09,75.13,402977.0,69.9081,70.0848,69.8152,69.8523,402977.0
2020-10-30 11:30:00,75.12,75.22,75.01,75.09,261702.0,69.843,69.936,69.7408,69.8152,261702.0
2020-10-30 11:40:00,75.08,75.28,74.92,75.26,186893.0,69.8059,69.9918,69.6571,69.9732,186893.0
2020-10-30 11:50:00,75.26,75.32,75.16,75.29,335731.0,69.9732,70.029,69.8802,70.0011,335731.0
2020-10-30 12:00:00,75.29,75.48,75.23,75.37,280945.0,70.0011,70.1778,69.9453,70.0755,280945.0
2020-10-30 12:10:00,75.37,75.56,75.28,75.54,238253.0,70.0755,70.2521,69.9918,70.2335,238253.0
2020-10-30 12:20:00,75.55,75.68,75.47,75.63,229696.0,70.2428,70.3637,70.1685,70.3172,229696.0
2020-10-30 12:30:00,75.63,75.64,75.39,75.45,157790.0,70.3172,70.3265,70.0941,70.1499,157790.0
2020-10-30 12:40:00,75.45,75.51,75.35,75.49,197985.0,70.1499,70.2056,70.0569,70.1871,197985.0
2020-10-30 12:50:00,75.49,75.49,75.27,75.3,130303.0,70.1871,70.1871,69.9825,70.0104,130303.0
2020-10-30 13:00:00,75.29,75.4,75.17,75.23,147221.0,70.0011,70.1034,69.8895,69.9453,147221.0
2020-10-30 13:10:00,75.22,75.32,75.15,75.27,267136.0,69.936,70.029,69.8709,69.9825,267136.0
2020-10-30 13:20:00,75.27,75.39,75.21,75.36,218300.0,69.9825,70.0941,69.9267,70.0662,218300.0
2020-10-30 13:30:00,75.35,75.35,75.0,75.13,189332.0,70.0569,70.0569,69.7315,69.8523,189332.0
2020-10-30 13:40:00,75.12,75.31,75.1,75.3,207130.0,69.843,70.0197,69.8244,70.0104,207130.0
2020-10-30 13:50:00,75.3,75.45,75.22,75.39,175328.0,70.0104,70.1499,69.936,70.0941,175328.0
2020-10-30 14:00:00,75.38,75.69,75.33,75.62,338019.0,70.0848,70.373,70.0383,70.3079,338019.0
2020-10-30 14:10:00,75.62,75.66,75.42,75.53,230472.0,70.3079,70.3451,70.122,70.2242,230472.0
2020-10-30 14:20:00,75.53,75.58,75.2,75.21,202419.0,70.2242,70.2707,69.9174,69.9267,202419.0
2020-10-30 14:30:00,75.21,75.28,75.02,75.17,185435.0,69.9267,69.9918,69.7501,69.8895,185435.0
2020-10-30 14:40:00,75.16,75.24,74.94,75.24,244055.0,69.8802,69.9546,69.6757,69.9546,244055.0
2020-10-30 14:50:00,75.25,75.41,75.16,75.27,230222.0,69.9639,70.1127,69.8802,69.9825,230222.0
2020-10-30 15:00:00,75.26,75.32,75.14,75.19,399654.0,69.9732,70.029,69.8616,69.9081,399654.0
2020-10-30 15:10:00,75.18,75.41,75.16,75.28,442742.0,69.8988,70.1127,69.8802,69.9918,442742.0
2020-10-30 15:20:00,75.28,75.41,75.19,75.21,402140.0,69.9918,70.1127,69.9081,69.9267,402140.0
2020-10-30 15:30:00,75.2,75.24,75.02,75.2,435006.0,69.9174,69.9546,69.7501,69.9174,435006.0
2020-10-30 15:40:00,75.21,75.54,75.15,75.31,720773.0,69.9267,70.2335,69.8709,70.0197,720773.0
2020-10-30 15:50:00,75.32,75.91,75.31,75.91,1359393.0,70.029,70.5775,70.0197,70.5775,1359393.0
2020-11-02 09:30:00,77.01,77.08,76.61,76.65,556903.0,71.6003,71.6654,71.2284,71.2656,556903.0
2020-11-02 09:40:00,76.65,76.95,76.44,76.93,536375.0,71.2656,71.5445,71.0703,71.5259,536375.0
2020-11-02 09:50:00,76.93,77.18,76.84,77.17,496809.0,71.5259,71.7583,71.4422,71.749,496809.0
2020-11-02 10:00:00,77.18,77.62,77.18,77.5,412011.0,71.7583,72.1674,71.7583,72.0559,412011.0
2020-11-02 10:10:00,77.51,77.82,77.38,77.71,289517.0,72.0652,72.3534,71.9443,72.2511,289517.0
2020-11-02 10:20:00,77.7,77.87,77.62,77.76,604016.0,72.2418,72.3999,72.1674,72.2976,604016.0
2020-11-02 10:30:00,77.76,77.76,77.41,77.41,487398.0,72.2976,72.2976,71.9722,71.9722,487398.0
2020-11-02 10:40:00,77.41,77.46,77.29,77.36,338099.0,71.9722,72.0187,71.8606,71.9257,338099.0
2020-11-02 10:50:00,77.36,77.46,77.27,77.42,221594.0,71.9257,72.0187,71.842,71.9815,221594.0
2020-11-02 11:00:00,77.42,77.73,77.39,77.72,284852.0,71.9815,72.2697,71.9536,72.2604,284852.0
2020-11-02 11:10:00,77.71,77.73,77.54,77.56,271696.0,72.2511,72.2697,72.093,72.1116,271696.0
2020-11-02 11:20:00,77.57,77.79,77.46,77.79,405043.0,72.1209,72.3255,72.0187,72.3255,405043.0
2020-11-02 11:30:00,77.79,77.81,77.69,77.76,263396.0,72.3255,72.3441,72.2325,72.2976,263396.0
2020-11-02 11:40:00,77.76,78.02,77.75,77.95,309014.0,72.2976,72.5393,72.2883,72.4742,309014.0
2020-11-02 11:50:00,77.95,78.01,77.91,77.93,154104.0,72.4742,72.53,72.4371,72.4556,154104.0
2020-11-02 12:00:00,77.93,78.04,77.88,77.98,173091.0,72.4556,72.5579,72.4092,72.5021,173091.0
2020-11-02 12:10:00,77.98,77.99,77.81,77.81,363940.0,72.5021,72.5114,72.3441,72.3441,363940.0
2020-11-02 12:20:00,77.82,77.98,77.76,77.97,317003.0,72.3534,72.5021,72.2976,72.4928,317003.0
2020-11-02 12:30:00,77.96,77.98,77.71,77.71,114777.0,72.4835,72.5021,72.2511,72.2511,114777.0
2020-11-02 12:40:00,77.7,77.73,77.52,77.56,236047.0,72.2418,72.2697,72.0745,72.1116,236047.0
2020-11-02 12:50:00,77.56,77.68,77.52,77.67,172367.0,72.1116,72.2232,72.0745,72.2139,172367.0
2020-11-02 13:00:00,77.67,77.72,77.5,77.58,257958.0,72.2139,72.2604,72.0559,72.1302,257958.0
2020-11-02 13:10:00,77.58,77.58,77.32,77.36,284028.0,72.1302,72.1302,71.8885,71.9257,284028.0
2020-11-02 13:20:00,77.36,77.44,77.27,77.38,305736.0,71.9257,72.0001,71.842,71.9443,305736.0
2020-11-02 13:30:00,77.38,77.5,77.32,77.36,157273.0,71.9443,72.0559,71.8885,71.9257,157273.0
2020-11-02 13:40:00,77.37,77.49,77.35,77.43,100351.0,71.935,72.0466,71.9164,71.9908,100351.0
2020-11-02 13:50:00,77.42,77.44,77.25,77.3,154903.0,71.9815,72.0001,71.8234,71.8699,154903.0
2020-11-02 14:00:00,77.31,77.47,77.26,77.42,169905.0,71.8792,72.028,71.8327,71.9815,169905.0
2020-11-02 14:10:00,77.41,77.5,77.37,77.44,212871.0,71.9722,72.0559,71.935,72.0001,212871.0
2020-11-02 14:20:00,77.43,77.79,77.41,77.78,328376.0,71.9908,72.3255,71.9722,72.3162,328376.0
2020-11-02 14:30:00,77.79,77.93,77.73,77.86,138818.0,72.3255,72.4556,72.2697,72.3906,138818.0
2020-11-02 14:40:00,77.85,78.05,77.82,77.9,283339.0,72.3813,72.5672,72.3534,72.4278,283339.0
2020-11-02 14:50:00,77.9,77.94,77.74,77.86,212504.0,72.4278,72.4649,72.279,72.3906,212504.0
2020-11-02 15:00:00,77.86,77.99,77.84,77.86,321869.0,72.3906,72.5114,72.372,72.3906,321869.0
2020-11-02 15:10:00,77.86,78.0,77.82,77.98,332361.0,72.3906,72.5207,72.3534,72.5021,332361.0
2020-11-02 15:20:00,77.98,78.0,77.88,77.91,312787.0,72.5021,72.5207,72.4092,72.4371,312787.0
2020-11-02 15:30:00,77.91,78.07,77.71,77.73,296435.0,72.4371,72.5858,72.2511,72.2697,296435.0
2020-11-02 15:40:00,77.73,77.83,77.58,77.79,366254.0,72.2697,72.3627,72.1302,72.3255,366254.0
2020-11-02 15:50:00,77.79,77.94,77.71,77.92,1060704.0,72.3255,72.4649,72.2511,72.4464,1060704.0
2020-11-03 09:30:00,78.98,79.19,78.8,78.89,1132898.0,73.4319,73.6271,73.2645,73.3482,1132898.0
2020-11-03 09:40:00,78.89,79.27,78.88,79.22,920983.0,73.3482,73.7015,73.3389,73.655,920983.0
2020-11-03 09:50:00,79.21,79.59,79.19,79.53,721682.0,73.6457,73.999,73.6271,73.9433,721682.0
2020-11-03 10:00:00,79.53,79.87,79.5,79.75,1000256.0,73.9433,74.2594,73.9154,74.1478,1000256.0
2020-11-03 10:10:00,79.75,80.11,79.71,80.11,639389.0,74.1478,74.4825,74.1106,74.4825,639389.0
2020-11-03 10:20:00,80.11,80.17,80.0,80.02,574347.0,74.4825,74.5383,74.3802,74.3988,574347.0
2020-11-03 10:30:00,80.02,80.04,79.74,79.95,333801.0,74.3988,74.4174,74.1385,74.3337,333801.0
2020-11-03 10:40:00,79.97,79.97,79.79,79.86,316865.0,74.3523,74.3523,74.185,74.2501,316865.0
2020-11-03 10:50:00,79.87,80.04,79.83,80.04,352525.0,74.2594,74.4174,74.2222,74.4174,352525.0
2020-11-03 11:00:00,80.04,80.11,79.92,80.0,257526.0,74.4174,74.4825,74.3059,74.3802,257526.0
2020-11-03 11:10:00,80.0,80.18,79.99,80.12,281645.0,74.3802,74.5476,74.3709,74.4918,281645.0
2020-11-03 11:20:00,80.11,80.23,80.05,80.09,315719.0,74.4825,74.5941,74.4267,74.4639,315719.0
2020-11-03 11:30:00,80.09,80.12,80.03,80.11,252198.0,74.4639,74.4918,74.4081,74.4825,252198.0
2020-11-03 11:40:00,80.11,80.12,79.97,79.99,219245.0,74.4825,74.4918,74.3523,74.3709,219245.0
2020-11-03 11:50:00,79.99,80.02,79.82,79.93,184252.0,74.3709,74.3988,74.2129,74.3152,184252.0
2020-11-03 12:00:00,79.93,80.0,79.84,79.9,205476.0,74.3152,74.3802,74.2315,74.2873,205476.0
2020-11-03 12:10:00,79.9,79.99,79.87,79.93,203076.0,74.2873,74.3709,74.2594,74.3152,203076.0
2020-11-03 12:20:00,79.94,80.0,79.89,79.94,122624.0,74.3245,74.3802,74.278,74.3245,122624.0
2020-11-03 12:30:00,79.94,80.05,79.94,80.0,163035.0,74.3245,74.4267,74.3245,74.3802,163035.0
2020-11-03 12:40:00,80.0,80.01,79.82,79.87,123164.0,74.3802,74.3895,74.2129,74.2594,123164.0
2020-11-03 12:50:00,79.88,79.89,79.67,79.7,193731.0,74.2687,74.278,74.0734,74.1013,193731.0
2020-11-03 13:00:00,79.7,79.79,79.66,79.76,117568.0,74.1013,74.185,74.0641,74.1571,117568.0
2020-11-03 13:10:00,79.77,79.86,79.76,79.82,115094.0,74.1664,74.2501,74.1571,74.2129,115094.0
2020-11-03 13:20:00,79.82,79.9,79.78,79.83,101647.0,74.2129,74.2873,74.1757,74.2222,101647.0
2020-11-03 13:30:00,79.84,79.97,79.81,79.85,332647.0,74.2315,74.3523,74.2036,74.2408,332647.0
2020-11-03 13:40:00,79.84,79.85,79.71,79.73,221130.0,74.2315,74.2408,74.1106,74.1292,221130.0
2020-11-03 13:50:00,79.73,79.79,79.65,79.7,167298.0,74.1292,74.185,74.0548,74.1013,167298.0
2020-11-03 14:00:00,79.7,79.97,79.68,79.97,294982.0,74.1013,74.3523,74.0827,74.3523,294982.0
2020-11-03 14:10:00,79.97,80.09,79.91,79.98,249206.0,74.3523,74.4639,74.2966,74.3616,249206.0
2020-11-03 14:20:00,79.98,80.03,79.87,79.92,176057.0,74.3616,74.4081,74.2594,74.3059,176057.0
2020-11-03 14:30:00,79.93,80.16,79.92,80.12,371207.0,74.3152,74.529,74.3059,74.4918,371207.0
2020-11-03 14:40:00,80.12,80.23,80.11,80.22,370455.0,74.4918,74.5941,74.4825,74.5848,370455.0
2020-11-03 14:50:00,80.22,80.24,80.1,80.16,303002.0,74.5848,74.6034,74.4732,74.529,303002.0
2020-11-03 15:00:00,80.16,80.18,79.96,79.98,325457.0,74.529,74.5476,74.343,74.3616,325457.0
2020-11-03 15:10:00,79.98,80.14,79.97,80.13,231143.0,74.3616,74.5104,74.3523,74.5011,231143.0
2020-11-03 15:20:00,80.13,80.16,79.91,80.06,464152.0,74.5011,74.529,74.2966,74.436,464152.0
2020-11-03 15:30:00,80.07,80.37,80.07,80.33,793428.0,74.4453,74.7242,74.4453,74.6871,793428.0
2020-11-03 15:40:00,80.34,80.5,80.32,80.5,645051.0,74.6964,74.8451,74.6778,74.8451,645051.0
2020-11-03 15:50:00,80.5,80.67,80.17,80.22,1023907.0,74.8451,75.0032,74.5383,74.5848,1023907.0
2020-11-04 09:30:00,79.56,80.05,78.87,78.94,2163833.0,73.9711,74.4267,73.3296,73.3947,2163833.0
2020-11-04 09:40:00,78.96,79.58,78.87,79.47,1417659.0,73.4133,73.9897,73.3296,73.8875,1417659.0
2020-11-04 09:50:00,79.49,79.89,79.37,79.88,479528.0,73.9061,74.278,73.7945,74.2687,479528.0
2020-11-04 10:00:00,79.88,80.32,79.79,80.27,599086.0,74.2687,74.6778,74.185,74.6313,599086.0
2020-11-04 10:10:00,80.27,80.61,80.16,80.52,771674.0,74.6313,74.9474,74.529,74.8637,771674.0
2020-11-04 10:20:00,80.52,80.78,80.23,80.29,1247433.0,74.8637,75.1054,74.5941,74.6499,1247433.0
2020-11-04 10:30:00,80.3,80.43,79.96,80.0,631921.0,74.6592,74.78,74.343,74.3802,631921.0
2020-11-04 10:40:00,79.99,80.29,79.97,80.27,335449.0,74.3709,74.6499,74.3523,74.6313,335449.0
2020-11-04 10:50:00,80.27,80.47,80.27,80.37,294991.0,74.6313,74.8172,74.6313,74.7242,294991.0
2020-11-04 11:00:00,80.37,80.41,80.22,80.29,298958.0,74.7242,74.7614,74.5848,74.6499,298958.0
2020-11-04 11:10:00,80.29,80.33,80.1,80.31,238079.0,74.6499,74.6871,74.4732,74.6685,238079.0
2020-11-04 11:20:00,80.3,80.58,80.23,80.52,316377.0,74.6592,74.9195,74.5941,74.8637,316377.0
2020-11-04 11:30:00,80.52,80.75,80.52,80.74,359165.0,74.8637,75.0776,74.8637,75.0683,359165.0
2020-11-04 11:40:00,80.74,80.75,80.56,80.58,211431.0,75.0683,75.0776,74.9009,74.9195,211431.0
2020-11-04 11:50:00,80.59,80.93,80.57,80.83,261596.0,74.9288,75.2449,74.9102,75.1519,261596.0
2020-11-04 12:00:00,80.82,81.0,80.8,80.92,283229.0,75.1426,75.31,75.124,75.2356,283229.0
2020-11-04 12:10:00,80.92,81.01,80.88,80.94,211468.0,75.2356,75.3193,75.1984,75.2542,211468.0
2020-11-04 12:20:00,80.94,81.19,80.93,81.0,253905.0,75.2542,75.4866,75.2449,75.31,253905.0
2020-11-04 12:30:00,81.0,81.07,80.93,80.95,304949.0,75.31,75.3751,75.2449,75.2635,304949.0
2020-11-04 12:40:00,80.95,81.02,80.84,80.84,261164.0,75.2635,75.3286,75.1612,75.1612,261164.0
2020-11-04 12:50:00,80.85,80.87,80.68,80.76,427818.0,75.1705,75.1891,75.0125,75.0868,427818.0
2020-11-04 13:00:00,80.76,80.8,80.65,80.69,317266.0,75.0868,75.124,74.9846,75.0218,317266.0
2020-11-04 13:10:00,80.69,80.76,80.44,80.46,310899.0,75.0218,75.0868,74.7893,74.8079,310899.0
2020-11-04 13:20:00,80.45,80.52,80.42,80.44,238298.0,74.7986,74.8637,74.7707,74.7893,238298.0
2020-11-04 13:30:00,80.44,80.69,80.44,80.53,353236.0,74.7893,75.0218,74.7893,74.873,353236.0
2020-11-04 13:40:00,80.53,80.56,80.27,80.35,406795.0,74.873,74.9009,74.6313,74.7057,406795.0
2020-11-04 13:50:00,80.35,80.44,80.3,80.36,380632.0,74.7057,74.7893,74.6592,74.7149,380632.0
2020-11-04 14:00:00,80.36,80.47,80.26,80.3,408330.0,74.7149,74.8172,74.622,74.6592,408330.0
2020-11-04 14:10:00,80.32,80.37,80.15,80.23,302709.0,74.6778,74.7242,74.5197,74.5941,302709.0
2020-11-04 14:20:00,80.23,80.35,80.13,80.15,433400.0,74.5941,74.7057,74.5011,74.5197,433400.0
2020-11-04 14:30:00,80.16,80.28,80.13,80.17,406749.0,74.529,74.6406,74.5011,74.5383,406749.0
2020-11-04 14:40:00,80.16,80.17,79.98,80.0,445175.0,74.529,74.5383,74.3616,74.3802,445175.0
2020-11-04 14:50:00,79.99,80.18,79.99,80.08,331807.0,74.3709,74.5476,74.3709,74.4546,331807.0
2020-11-04 15:00:00,80.08,80.13,79.78,79.85,466442.0,74.4546,74.5011,74.1757,74.2408,466442.0
2020-11-04 15:10:00,79.85,79.85,79.67,79.71,336695.0,74.2408,74.2408,74.0734,74.1106,336695.0
2020-11-04 15:20:00,79.71,79.74,79.59,79.62,483173.0,74.1106,74.1385,73.999,74.0269,483173.0
2020-11-04 15:30:00,79.63,79.78,79.55,79.63,377446.0,74.0362,74.1757,73.9618,74.0362,377446.0
2020-11-04 15:40:00,79.62,79.8,79.58,79.63,876197.0,74.0269,74.1943,73.9897,74.0362,876197.0
2020-11-04 15:50:00,79.62,79.75,79.35,79.37,1283409.0,74.0269,74.1478,73.7759,73.7945,1283409.0
2020-11-05 09:30:00,80.47,81.12,80.42,80.94,590476.0,74.8172,75.4216,74.7707,75.2542,590476.0
2020-11-05 09:40:00,80.92,81.35,80.9,81.21,473919.0,75.2356,75.6354,75.217,75.5052,473919.0
2020-11-05 09:50:00,81.2,81.31,80.99,81.01,341661.0,75.4959,75.5982,75.3007,75.3193,341661.0
2020-11-05 10:00:00,81.0,81.15,80.99,81.05,552292.0,75.31,75.4495,75.3007,75.3565,552292.0
2020-11-05 10:10:00,81.04,81.42,81.02,81.41,325380.0,75.3472,75.7005,75.3286,75.6912,325380.0
2020-11-05 10:20:00,81.4,81.48,81.18,81.18,942207.0,75.6819,75.7563,75.4773,75.4773,942207.0
2020-11-05 10:30:00,81.18,81.26,81.09,81.17,436252.0,75.4773,75.5517,75.3937,75.468,436252.0
2020-11-05 10:40:00,81.15,81.47,81.12,81.42,368875.0,75.4495,75.747,75.4216,75.7005,368875.0
2020-11-05 10:50:00,81.41,81.58,81.38,81.57,372418.0,75.6912,75.8492,75.6633,75.8399,372418.0
2020-11-05 11:00:00,81.58,81.6,81.4,81.47,185814.0,75.8492,75.8678,75.6819,75.747,185814.0
2020-11-05 11:10:00,81.47,81.63,81.34,81.59,356053.0,75.747,75.8957,75.6261,75.8585,356053.0
2020-11-05 11:20:00,81.6,81.62,81.53,81.54,131900.0,75.8678,75.8864,75.8028,75.8121,131900.0
2020-11-05 11:30:00,81.55,81.62,81.38,81.4,167098.0,75.8214,75.8864,75.6633,75.6819,167098.0
2020-11-05 11:40:00,81.4,81.57,81.38,81.56,147296.0,75.6819,75.8399,75.6633,75.8307,147296.0
2020-11-05 11:50:00,81.56,81.61,81.45,81.48,132057.0,75.8307,75.8771,75.7284,75.7563,132057.0
2020-11-05 12:00:00,81.47,81.5,81.27,81.38,187385.0,75.747,75.7749,75.561,75.6633,187385.0
2020-11-05 12:10:00,81.39,81.43,81.16,81.19,175801.0,75.6726,75.7098,75.4588,75.4866,175801.0
2020-11-05 12:20:00,81.2,81.23,81.06,81.13,158348.0,75.4959,75.5238,75.3658,75.4309,158348.0
2020-11-05 12:30:00,81.13,81.43,81.13,81.4,188326.0,75.4309,75.7098,75.4309,75.6819,188326.0
2020-11-05 12:40:00,81.39,81.54,81.37,81.5,142903.0,75.6726,75.8121,75.654,75.7749,142903.0
2020-11-05 12:50:00,81.5,81.59,81.47,81.59,88212.0,75.7749,75.8585,75.747,75.8585,88212.0
2020-11-05 13:00:00,81.6,81.74,81.59,81.73,244638.0,75.8678,75.998,75.8585,75.9887,244638.0
2020-11-05 13:10:00,81.73,81.77,81.62,81.65,129484.0,75.9887,76.0259,75.8864,75.9143,129484.0
2020-11-05 13:20:00,81.66,81.67,81.59,81.6,92479.0,75.9236,75.9329,75.8585,75.8678,92479.0
2020-11-05 13:30:00,81.6,81.75,81.6,81.69,114535.0,75.8678,76.0073,75.8678,75.9515,114535.0
2020-11-05 13:40:00,81.68,81.77,81.64,81.67,94482.0,75.9422,76.0259,75.905,75.9329,94482.0
2020-11-05 13:50:00,81.67,81.7,81.56,81.64,79211.0,75.9329,75.9608,75.8307,75.905,79211.0
2020-11-05 14:00:00,81.64,81.79,81.59,81.62,183882.0,75.905,76.0445,75.8585,75.8864,183882.0
2020-11-05 14:10:00,81.62,81.67,81.57,81.58,144793.0,75.8864,75.9329,75.8399,75.8492,144793.0
2020-11-05 14:20:00,81.58,81.64,81.53,81.54,96907.0,75.8492,75.905,75.8028,75.8121,96907.0
2020-11-05 14:30:00,81.54,81.67,81.45,81.51,306055.0,75.8121,75.9329,75.7284,75.7842,306055.0
2020-11-05 14:40:00,81.51,81.67,81.49,81.59,237217.0,75.7842,75.9329,75.7656,75.8585,237217.0
2020-11-05 14:50:00,81.6,81.64,81.5,81.61,222874.0,75.8678,75.905,75.7749,75.8771,222874.0
2020-11-05 15:00:00,81.62,81.66,81.52,81.54,241548.0,75.8864,75.9236,75.7935,75.8121,241548.0
2020-11-05 15:10:00,81.54,81.59,81.36,81.43,327596.0,75.8121,75.8585,75.6447,75.7098,327596.0
2020-11-05 15:20:00,81.43,81.52,81.41,81.45,304419.0,75.7098,75.7935,75.6912,75.7284,304419.0
2020-11-05 15:30:00,81.46,81.48,81.14,81.15,360990.0,75.7377,75.7563,75.4402,75.4495,360990.0
2020-11-05 15:40:00,81.15,81.28,81.14,81.23,331572.0,75.4495,75.5703,75.4402,75.5238,331572.0
2020-11-05 15:50:00,81.23,81.38,81.18,81.26,889332.0,75.5238,75.6633,75.4773,75.5517,889332.0
2020-11-06 09:30:00,81.13,81.39,80.96,81.09,588232.0,75.4309,75.6726,75.2728,75.3937,588232.0
2020-11-06 09:40:00,81.08,81.3,81.06,81.2,786077.0,75.3844,75.5889,75.3658,75.4959,786077.0
2020-11-06 09:50:00,81.21,81.35,81.09,81.25,412030.0,75.5052,75.6354,75.3937,75.5424,412030.0
2020-11-06 10:00:00,81.26,81.6,81.24,81.55,379909.0,75.5517,75.8678,75.5331,75.8214,379909.0
2020-11-06 10:10:00,81.54,81.61,81.37,81.42,290269.0,75.8121,75.8771,75.654,75.7005,290269.0
2020-11-06 10:20:00,81.43,81.57,81.38,81.4,207129.0,75.7098,75.8399,75.6633,75.6819,207129.0
2020-11-06 10:30:00,81.41,81.44,81.16,81.16,196243.0,75.6912,75.7191,75.4588,75.4588,196243.0
2020-11-06 10:40:00,81.17,81.35,81.15,81.33,136626.0,75.468,75.6354,75.4495,75.6168,136626.0
2020-11-06 10:50:00,81.34,81.4,80.76,80.9,315155.0,75.6261,75.6819,75.0868,75.217,315155.0
2020-11-06 11:00:00,80.91,81.31,80.88,81.29,293045.0,75.2263,75.5982,75.1984,75.5796,293045.0
2020-11-06 11:10:00,81.26,81.28,81.01,81.1,184046.0,75.5517,75.5703,75.3193,75.403,184046.0
2020-11-06 11:20:00,81.1,81.14,81.01,81.08,212818.0,75.403,75.4402,75.3193,75.3844,212818.0
2020-11-06 11:30:00,81.07,81.18,81.02,81.16,122229.0,75.3751,75.4773,75.3286,75.4588,122229.0
2020-11-06 11:40:00,81.16,81.23,81.11,81.21,111486.0,75.4588,75.5238,75.4123,75.5052,111486.0
2020-11-06 11:50:00,81.23,81.38,81.18,81.26,216691.0,75.5238,75.6633,75.4773,75.5517,216691.0
2020-11-06 12:00:00,81.26,81.31,81.15,81.17,88874.0,75.5517,75.5982,75.4495,75.468,88874.0
2020-11-06 12:10:00,81.16,81.21,81.08,81.16,91089.0,75.4588,75.5052,75.3844,75.4588,91089.0
2020-11-06 12:20:00,81.14,81.21,81.06,81.13,99803.0,75.4402,75.5052,75.3658,75.4309,99803.0
2020-11-06 12:30:00,81.13,81.16,81.0,81.04,119905.0,75.4309,75.4588,75.31,75.3472,119905.0
2020-11-06 12:40:00,81.05,81.19,81.03,81.18,58123.0,75.3565,75.4866,75.3379,75.4773,58123.0
2020-11-06 12:50:00,81.18,81.26,81.09,81.12,63305.0,75.4773,75.5517,75.3937,75.4216,63305.0
2020-11-06 13:00:00,81.12,81.19,81.11,81.17,47242.0,75.4216,75.4866,75.4123,75.468,47242.0
2020-11-06 13:10:00,81.16,81.29,81.16,81.29,48047.0,75.4588,75.5796,75.4588,75.5796,48047.0
2020-11-06 13:20:00,81.29,81.29,81.21,81.28,65577.0,75.5796,75.5796,75.5052,75.5703,65577.0
2020-11-06 13:30:00,81.28,81.32,81.22,81.28,122183.0,75.5703,75.6075,75.5145,75.5703,122183.0
2020-11-06 13:40:00,81.28,81.36,81.24,81.33,88754.0,75.5703,75.6447,75.5331,75.6168,88754.0
2020-11-06 13:50:00,81.34,81.36,81.28,81.31,43739.0,75.6261,75.6447,75.5703,75.5982,43739.0
2020-11-06 14:00:00,81.31,81.35,81.26,81.33,115475.0,75.5982,75.6354,75.5517,75.6168,115475.0
2020-11-06 14:10:00,81.33,81.39,81.27,81.36,111863.0,75.6168,75.6726,75.561,75.6447,111863.0
2020-11-06 14:20:00,81.35,81.43,81.33,81.42,92712.0,75.6354,75.7098,75.6168,75.7005,92712.0
2020-11-06 14:30:00,81.42,81.45,81.31,81.31,93976.0,75.7005,75.7284,75.5982,75.5982,93976.0
2020-11-06 14:40:00,81.32,81.35,81.27,81.31,62814.0,75.6075,75.6354,75.561,75.5982,62814.0
2020-11-06 14:50:00,81.3,81.36,81.27,81.32,57509.0,75.5889,75.6447,75.561,75.6075,57509.0
2020-11-06 15:00:00,81.31,81.32,81.15,81.2,181767.0,75.5982,75.6075,75.4495,75.4959,181767.0
2020-11-06 15:10:00,81.19,81.28,81.17,81.25,120207.0,75.4866,75.5703,75.468,75.5424,120207.0
2020-11-06 15:20:00,81.26,81.42,81.19,81.41,190117.0,75.5517,75.7005,75.4866,75.6912,190117.0
2020-11-06 15:30:00,81.41,81.52,81.37,81.5,268613.0,75.6912,75.7935,75.654,75.7749,268613.0
2020-11-06 15:40:00,81.51,81.68,81.47,81.66,186466.0,75.7842,75.9422,75.747,75.9236,186466.0
2020-11-06 15:50:00,81.67,81.7,81.29,81.35,813997.0,75.9329,75.9608,75.5796,75.6354,813997.0
2020-11-09 09:30:00,86.87,87.88,86.5,86.86,2123333.0,80.7676,81.7067,80.4236,80.7583,2123333.0
2020-11-09 09:40:00,86.89,87.02,85.82,85.85,1541990.0,80.7862,80.9071,79.7914,79.8193,1541990.0
2020-11-09 09:50:00,85.85,85.88,85.18,85.26,949210.0,79.8193,79.8472,79.1964,79.2707,949210.0
2020-11-09 10:00:00,85.25,85.62,84.98,85.07,1326672.0,79.2614,79.6054,79.0104,79.0941,1326672.0
2020-11-09 10:10:00,85.06,85.31,84.87,85.28,1066491.0,79.0848,79.3172,78.9081,79.2893,1066491.0
2020-11-09 10:20:00,85.28,85.3,85.09,85.13,783715.0,79.2893,79.3079,79.1127,79.1499,783715.0
2020-11-09 10:30:00,85.12,85.18,84.51,84.52,624168.0,79.1406,79.1964,78.5734,78.5827,624168.0
2020-11-09 10:40:00,84.51,84.73,84.39,84.59,451756.0,78.5734,78.778,78.4619,78.6478,451756.0
2020-11-09 10:50:00,84.58,84.66,84.22,84.42,442098.0,78.6385,78.7129,78.3038,78.4897,442098.0
2020-11-09 11:00:00,84.42,84.6,84.14,84.59,1280194.0,78.4897,78.6571,78.2294,78.6478,1280194.0
2020-11-09 11:10:00,84.59,84.61,84.08,84.21,392167.0,78.6478,78.6664,78.1736,78.2945,392167.0
2020-11-09 11:20:00,84.2,84.61,84.2,84.59,431679.0,78.2852,78.6664,78.2852,78.6478,431679.0
2020-11-09 11:30:00,84.59,84.82,84.58,84.78,474021.0,78.6478,78.8616,78.6385,78.8245,474021.0
2020-11-09 11:40:00,84.79,84.79,84.55,84.58,395651.0,78.8338,78.8338,78.6106,78.6385,395651.0
2020-11-09 11:50:00,84.58,84.78,84.41,84.75,408332.0,78.6385,78.8245,78.4804,78.7966,408332.0
2020-11-09 12:00:00,84.77,84.87,84.65,84.85,399107.0,78.8152,78.9081,78.7036,78.8895,399107.0
2020-11-09 12:10:00,84.85,84.86,84.65,84.7,317092.0,78.8895,78.8988,78.7036,78.7501,317092.0
2020-11-09 12:20:00,84.7,85.1,84.7,85.08,282108.0,78.7501,79.122,78.7501,79.1034,282108.0
2020-11-09 12:30:00,85.09,85.25,84.98,85.25,305838.0,79.1127,79.2614,79.0104,79.2614,305838.0
2020-11-09 12:40:00,85.26,85.31,85.16,85.22,381981.0,79.2707,79.3172,79.1778,79.2335,381981.0
2020-11-09 12:50:00,85.21,85.26,85.03,85.24,404986.0,79.2243,79.2707,79.0569,79.2521,404986.0
2020-11-09 13:00:00,85.25,85.5,85.21,85.47,644892.0,79.2614,79.4939,79.2243,79.466,644892.0
2020-11-09 13:10:00,85.47,85.74,85.47,85.6,1096764.0,79.466,79.717,79.466,79.5869,1096764.0
2020-11-09 13:20:00,85.61,85.61,85.35,85.43,265896.0,79.5962,79.5962,79.3544,79.4288,265896.0
2020-11-09 13:30:00,85.43,85.6,85.36,85.36,271274.0,79.4288,79.5869,79.3637,79.3637,271274.0
2020-11-09 13:40:00,85.36,85.56,85.3,85.51,222613.0,79.3637,79.5497,79.3079,79.5032,222613.0
2020-11-09 13:50:00,85.51,85.54,85.34,85.48,175735.0,79.5032,79.5311,79.3451,79.4753,175735.0
2020-11-09 14:00:00,85.49,85.56,85.36,85.5,245746.0,79.4846,79.5497,79.3637,79.4939,245746.0
2020-11-09 14:10:00,85.5,85.51,85.35,85.39,176928.0,79.4939,79.5032,79.3544,79.3916,176928.0
2020-11-09 14:20:00,85.38,85.47,85.17,85.43,360215.0,79.3823,79.466,79.1871,79.4288,360215.0
2020-11-09 14:30:00,85.43,85.44,85.25,85.4,274546.0,79.4288,79.4381,79.2614,79.4009,274546.0
2020-11-09 14:40:00,85.4,85.43,85.29,85.4,254557.0,79.4009,79.4288,79.2986,79.4009,254557.0
2020-11-09 14:50:00,85.39,85.42,85.26,85.36,199895.0,79.3916,79.4195,79.2707,79.3637,199895.0
2020-11-09 15:00:00,85.36,85.45,85.28,85.31,435243.0,79.3637,79.4474,79.2893,79.3172,435243.0
2020-11-09 15:10:00,85.31,85.49,85.21,85.27,341142.0,79.3172,79.4846,79.2243,79.28,341142.0
2020-11-09 15:20:00,85.27,85.27,84.93,85.01,512223.0,79.28,79.28,78.9639,79.0383,512223.0
2020-11-09 15:30:00,85.02,85.24,85.01,85.16,329011.0,79.0476,79.2521,79.0383,79.1778,329011.0
2020-11-09 15:40:00,85.15,85.15,84.77,84.81,520226.0,79.1685,79.1685,78.8152,78.8523,520226.0
2020-11-09 15:50:00,84.81,84.81,84.05,84.1,1553789.0,78.8523,78.8523,78.1457,78.1922,1553789.0
2020-11-10 09:30:00,84.3,84.7,84.18,84.31,783892.0,78.3782,78.7501,78.2666,78.3875,783892.0
2020-11-10 09:40:00,84.34,84.68,84.13,84.68,1034076.0,78.4154,78.7315,78.2201,78.7315,1034076.0
2020-11-10 09:50:00,84.67,85.33,84.64,85.31,519591.0,78.7222,79.3358,78.6943,79.3172,519591.0
2020-11-10 10:00:00,85.31,85.74,85.18,85.69,587598.0,79.3172,79.717,79.1964,79.6705,587598.0
2020-11-10 10:10:00,85.7,85.87,85.56,85.71,368385.0,79.6798,79.8379,79.5497,79.6891,368385.0
2020-11-10 10:20:00,85.7,85.73,85.29,85.46,446819.0,79.6798,79.7077,79.2986,79.4567,446819.0
2020-11-10 10:30:00,85.46,85.47,84.9,85.0,399567.0,79.4567,79.466,78.936,79.029,399567.0
2020-11-10 10:40:00,84.98,85.21,84.85,85.17,470080.0,79.0104,79.2243,78.8895,79.1871,470080.0
2020-11-10 10:50:00,85.17,85.25,84.99,85.17,197291.0,79.1871,79.2614,79.0197,79.1871,197291.0
2020-11-10 11:00:00,85.17,85.6,85.16,85.49,312209.0,79.1871,79.5869,79.1778,79.4846,312209.0
2020-11-10 11:10:00,85.49,85.7,85.46,85.46,263377.0,79.4846,79.6798,79.4567,79.4567,263377.0
2020-11-10 11:20:00,85.46,85.72,85.33,85.67,399878.0,79.4567,79.6984,79.3358,79.6519,399878.0
2020-11-10 11:30:00,85.66,85.68,85.33,85.42,230894.0,79.6426,79.6612,79.3358,79.4195,230894.0
2020-11-10 11:40:00,85.42,85.66,85.42,85.56,290067.0,79.4195,79.6426,79.4195,79.5497,290067.0
2020-11-10 11:50:00,85.56,85.68,85.51,85.61,269713.0,79.5497,79.6612,79.5032,79.5962,269713.0
2020-11-10 12:00:00,85.61,85.84,85.58,85.69,233603.0,79.5962,79.81,79.5683,79.6705,233603.0
2020-11-10 12:10:00,85.68,85.74,85.63,85.71,193247.0,79.6612,79.717,79.6147,79.6891,193247.0
2020-11-10 12:20:00,85.71,85.8,85.58,85.6,101029.0,79.6891,79.7728,79.5683,79.5869,101029.0
2020-11-10 12:30:00,85.6,85.63,85.37,85.39,137519.0,79.5869,79.6147,79.373,79.3916,137519.0
2020-11-10 12:40:00,85.38,85.6,85.38,85.55,192331.0,79.3823,79.5869,79.3823,79.5404,192331.0
2020-11-10 12:50:00,85.54,85.58,85.46,85.54,118851.0,79.5311,79.5683,79.4567,79.5311,118851.0
2020-11-10 13:00:00,85.54,85.59,85.34,85.46,230987.0,79.5311,79.5776,79.3451,79.4567,230987.0
2020-11-10 13:10:00,85.46,85.5,85.3,85.45,227556.0,79.4567,79.4939,79.3079,79.4474,227556.0
2020-11-10 13:20:00,85.45,85.45,85.15,85.2,364191.0,79.4474,79.4474,79.1685,79.215,364191.0
2020-11-10 13:30:00,85.2,85.45,85.13,85.44,231824.0,79.215,79.4474,79.1499,79.4381,231824.0
2020-11-10 13:40:00,85.43,85.52,85.34,85.47,234629.0,79.4288,79.5125,79.3451,79.466,234629.0
2020-11-10 13:50:00,85.47,85.69,85.44,85.67,243364.0,79.466,79.6705,79.4381,79.6519,243364.0
2020-11-10 14:00:00,85.66,85.79,85.58,85.78,456384.0,79.6426,79.7635,79.5683,79.7542,456384.0
2020-11-10 14:10:00,85.77,85.79,85.5,85.65,861156.0,79.7449,79.7635,79.4939,79.6333,861156.0
2020-11-10 14:20:00,85.64,85.77,85.44,85.5,312156.0,79.624,79.7449,79.4381,79.4939,312156.0
2020-11-10 14:30:00,85.49,85.7,85.47,85.65,148265.0,79.4846,79.6798,79.466,79.6333,148265.0
2020-11-10 14:40:00,85.64,85.78,85.5,85.64,352525.0,79.624,79.7542,79.4939,79.624,352525.0
2020-11-10 14:50:00,85.64,85.76,85.61,85.7,256371.0,79.624,79.7356,79.5962,79.6798,256371.0
2020-11-10 15:00:00,85.71,85.81,85.69,85.77,554738.0,79.6891,79.7821,79.6705,79.7449,554738.0
2020-11-10 15:10:00,85.78,85.9,85.65,85.82,417679.0,79.7542,79.8658,79.6333,79.7914,417679.0
2020-11-10 15:20:00,85.82,85.93,85.74,85.88,393427.0,79.7914,79.8937,79.717,79.8472,393427.0
2020-11-10 15:30:00,85.88,85.89,85.51,85.52,327956.0,79.8472,79.8565,79.5032,79.5125,327956.0
2020-11-10 15:40:00,85.53,85.73,85.53,85.67,357473.0,79.5218,79.7077,79.5218,79.6519,357473.0
2020-11-10 15:50:00,85.68,85.81,85.49,85.63,1998130.0,79.6612,79.7821,79.4846,79.6147,1998130.0
2020-11-11 09:30:00,86.13,86.14,85.16,85.2,688438.0,80.0796,80.0889,79.1778,79.215,688438.0
2020-11-11 09:40:00,85.2,85.2,84.78,84.81,670015.0,79.215,79.215,78.8245,78.8523,670015.0
2020-11-11 09:50:00,84.81,85.02,84.57,84.64,566846.0,78.8523,79.0476,78.6292,78.6943,566846.0
2020-11-11 10:00:00,84.65,84.77,84.46,84.75,421867.0,78.7036,78.8152,78.5269,78.7966,421867.0
2020-11-11 10:10:00,84.75,84.85,84.59,84.62,531785.0,78.7966,78.8895,78.6478,78.6757,531785.0
2020-11-11 10:20:00,84.62,84.81,84.6,84.8,316565.0,78.6757,78.8523,78.6571,78.8431,316565.0
2020-11-11 10:30:00,84.8,84.91,84.73,84.91,459102.0,78.8431,78.9453,78.778,78.9453,459102.0
2020-11-11 10:40:00,84.91,84.95,84.79,84.91,283036.0,78.9453,78.9825,78.8338,78.9453,283036.0
2020-11-11 10:50:00,84.9,84.96,84.72,84.81,203839.0,78.936,78.9918,78.7687,78.8523,203839.0
2020-11-11 11:00:00,84.8,85.02,84.77,84.94,210893.0,78.8431,79.0476,78.8152,78.9732,210893.0
2020-11-11 11:10:00,84.94,85.09,84.89,85.08,168605.0,78.9732,79.1127,78.9267,79.1034,168605.0
2020-11-11 11:20:00,85.07,85.09,84.96,85.07,127747.0,79.0941,79.1127,78.9918,79.0941,127747.0
2020-11-11 11:30:00,85.08,85.13,84.98,84.98,151346.0,79.1034,79.1499,79.0104,79.0104,151346.0
2020-11-11 11:40:00,84.98,85.14,84.97,84.98,108551.0,79.0104,79.1592,79.0011,79.0104,108551.0
2020-11-11 11:50:00,84.97,85.02,84.91,85.0,150707.0,79.0011,79.0476,78.9453,79.029,150707.0
2020-11-11 12:00:00,85.01,85.07,84.9,85.0,282353.0,79.0383,79.0941,78.936,79.029,282353.0
2020-11-11 12:10:00,84.99,84.99,84.91,84.95,69461.0,79.0197,79.0197,78.9453,78.9825,69461.0
2020-11-11 12:20:00,84.94,84.97,84.88,84.92,125995.0,78.9732,79.0011,78.9174,78.9546,125995.0
2020-11-11 12:30:00,84.92,84.95,84.89,84.92,72790.0,78.9546,78.9825,78.9267,78.9546,72790.0
2020-11-11 12:40:00,84.92,85.01,84.9,84.98,83023.0,78.9546,79.0383,78.936,79.0104,83023.0
2020-11-11 12:50:00,84.98,85.09,84.96,85.03,60919.0,79.0104,79.1127,78.9918,79.0569,60919.0
2020-11-11 13:00:00,85.03,85.05,84.95,84.96,100044.0,79.0569,79.0755,78.9825,78.9918,100044.0
2020-11-11 13:10:00,84.97,85.0,84.9,84.98,117403.0,79.0011,79.029,78.936,79.0104,117403.0
2020-11-11 13:20:00,84.98,85.1,84.97,85.02,117624.0,79.0104,79.122,79.0011,79.0476,117624.0
2020-11-11 13:30:00,85.02,85.04,84.96,85.02,106885.0,79.0476,79.0662,78.9918,79.0476,106885.0
2020-11-11 13:40:00,85.02,85.03,84.93,84.98,100740.0,79.0476,79.0569,78.9639,79.0104,100740.0
2020-11-11 13:50:00,84.97,85.03,84.85,84.88,83261.0,79.0011,79.0569,78.8895,78.9174,83261.0
2020-11-11 14:00:00,84.89,85.0,84.87,84.94,479943.0,78.9267,79.029,78.9081,78.9732,479943.0
2020-11-11 14:10:00,84.95,84.99,84.89,84.92,70175.0,78.9825,79.0197,78.9267,78.9546,70175.0
2020-11-11 14:20:00,84.92,84.96,84.74,84.76,98092.0,78.9546,78.9918,78.7873,78.8059,98092.0
2020-11-11 14:30:00,84.77,84.86,84.75,84.77,127667.0,78.8152,78.8988,78.7966,78.8152,127667.0
2020-11-11 14:40:00,84.77,84.77,84.49,84.54,125990.0,78.8152,78.8152,78.5548,78.6013,125990.0
2020-11-11 14:50:00,84.53,84.72,84.49,84.66,333674.0,78.592,78.7687,78.5548,78.7129,333674.0
2020-11-11 15:00:00,84.66,84.7,84.57,84.69,137613.0,78.7129,78.7501,78.6292,78.7408,137613.0
2020-11-11 15:10:00,84.69,84.76,84.63,84.73,181974.0,78.7408,78.8059,78.685,78.778,181974.0
2020-11-11 15:20:00,84.73,84.73,84.48,84.49,212223.0,78.778,78.778,78.5455,78.5548,212223.0
2020-11-11 15:30:00,84.48,84.66,84.44,84.66,631047.0,78.5455,78.7129,78.5083,78.7129,631047.0
2020-11-11 15:40:00,84.66,84.85,84.65,84.84,694164.0,78.7129,78.8895,78.7036,78.8802,694164.0
2020-11-11 15:50:00,84.84,84.96,84.82,84.85,646391.0,78.8802,78.9918,78.8616,78.8895,646391.0
2020-11-12 09:30:00,84.01,84.48,84.01,84.28,646560.0,78.1085,78.5455,78.1085,78.3596,646560.0
2020-11-12 09:40:00,84.28,84.37,84.09,84.11,502556.0,78.3596,78.4433,78.1829,78.2015,502556.0
2020-11-12 09:50:00,84.12,84.2,84.0,84.16,378514.0,78.2108,78.2852,78.0992,78.248,378514.0
2020-11-12 10:00:00,84.15,84.27,84.0,84.24,470394.0,78.2387,78.3503,78.0992,78.3224,470394.0
2020-11-12 10:10:00,84.24,84.4,84.2,84.31,217866.0,78.3224,78.4712,78.2852,78.3875,217866.0
2020-11-12 10:20:00,84.32,84.38,84.16,84.19,290129.0,78.3968,78.4526,78.248,78.2759,290129.0
2020-11-12 10:30:00,84.2,84.45,84.19,84.43,155426.0,78.2852,78.5176,78.2759,78.499,155426.0
2020-11-12 10:40:00,84.43,84.55,84.38,84.51,201359.0,78.499,78.6106,78.4526,78.5734,201359.0
2020-11-12 10:50:00,84.52,84.62,84.5,84.57,374037.0,78.5827,78.6757,78.5641,78.6292,374037.0
2020-11-12 11:00:00,84.57,84.63,84.35,84.63,209792.0,78.6292,78.685,78.4247,78.685,209792.0
2020-11-12 11:10:00,84.64,84.66,84.5,84.55,169385.0,78.6943,78.7129,78.5641,78.6106,169385.0
2020-11-12 11:20:00,84.56,84.62,84.53,84.59,186244.0,78.6199,78.6757,78.592,78.6478,186244.0
2020-11-12 11:30:00,84.59,84.7,84.58,84.62,149769.0,78.6478,78.7501,78.6385,78.6757,149769.0
2020-11-12 11:40:00,84.61,84.75,84.57,84.69,120955.0,78.6664,78.7966,78.6292,78.7408,120955.0
2020-11-12 11:50:00,84.68,84.81,84.64,84.69,148142.0,78.7315,78.8523,78.6943,78.7408,148142.0
2020-11-12 12:00:00,84.68,84.68,84.54,84.63,108719.0,78.7315,78.7315,78.6013,78.685,108719.0
2020-11-12 12:10:00,84.63,84.73,84.6,84.67,130247.0,78.685,78.778,78.6571,78.7222,130247.0
2020-11-12 12:20:00,84.67,84.71,84.35,84.36,172613.0,78.7222,78.7594,78.4247,78.434,172613.0
2020-11-12 12:30:00,84.36,84.42,84.22,84.23,91764.0,78.434,78.4897,78.3038,78.3131,91764.0
2020-11-12 12:40:00,84.21,84.23,83.93,83.94,179873.0,78.2945,78.3131,78.0342,78.0435,179873.0
2020-11-12 12:50:00,83.95,84.04,83.86,84.01,170529.0,78.0528,78.1364,77.9691,78.1085,170529.0
2020-11-12 13:00:00,84.0,84.03,83.87,83.93,154760.0,78.0992,78.1271,77.9784,78.0342,154760.0
2020-11-12 13:10:00,83.93,83.94,83.64,83.79,153001.0,78.0342,78.0435,77.7645,77.904,153001.0
2020-11-12 13:20:00,83.78,83.96,83.72,83.77,284769.0,77.8947,78.0621,77.8389,77.8854,284769.0
2020-11-12 13:30:00,83.76,83.98,83.7,83.93,432625.0,77.8761,78.0807,77.8203,78.0342,432625.0
2020-11-12 13:40:00,83.93,83.93,83.77,83.83,115649.0,78.0342,78.0342,77.8854,77.9412,115649.0
2020-11-12 13:50:00,83.83,83.98,83.82,83.94,167475.0,77.9412,78.0807,77.9319,78.0435,167475.0
2020-11-12 14:00:00,83.95,84.05,83.85,83.87,121527.0,78.0528,78.1457,77.9598,77.9784,121527.0
2020-11-12 14:10:00,83.87,83.93,83.74,83.75,115463.0,77.9784,78.0342,77.8575,77.8668,115463.0
2020-11-12 14:20:00,83.75,83.87,83.73,83.79,173044.0,77.8668,77.9784,77.8482,77.904,173044.0
2020-11-12 14:30:00,83.77,83.95,83.69,83.72,145771.0,77.8854,78.0528,77.811,77.8389,145771.0
2020-11-12 14:40:00,83.72,83.72,83.49,83.55,158063.0,77.8389,77.8389,77.6251,77.6809,158063.0
2020-11-12 14:50:00,83.55,83.61,83.45,83.48,180908.0,77.6809,77.7366,77.5879,77.6158,180908.0
2020-11-12 15:00:00,83.48,83.54,83.32,83.41,208353.0,77.6158,77.6716,77.467,77.5507,208353.0
2020-11-12 15:10:00,83.41,83.69,83.41,83.64,209879.0,77.5507,77.811,77.5507,77.7645,209879.0
2020-11-12 15:20:00,83.66,83.7,83.51,83.54,214108.0,77.7831,77.8203,77.6437,77.6716,214108.0
2020-11-12 15:30:00,83.54,83.63,83.42,83.63,218091.0,77.6716,77.7552,77.56,77.7552,218091.0
2020-11-12 15:40:00,83.63,83.72,83.52,83.7,332448.0,77.7552,77.8389,77.653,77.8203,332448.0
2020-11-12 15:50:00,83.71,83.96,83.7,83.91,834054.0,77.8296,78.0621,77.8203,78.0156,834054.0
2020-11-13 09:30:00,84.61,85.05,84.55,85.02,424477.0,78.6664,79.0755,78.6106,79.0476,424477.0
2020-11-13 09:40:00,85.02,85.23,84.93,85.22,314876.0,79.0476,79.2428,78.9639,79.2335,314876.0
2020-11-13 09:50:00,85.22,85.38,85.06,85.36,252307.0,79.2335,79.3823,79.0848,79.3637,252307.0
2020-11-13 10:00:00,85.35,85.51,85.27,85.49,231166.0,79.3544,79.5032,79.28,79.4846,231166.0
2020-11-13 10:10:00,85.5,85.56,85.09,85.12,334655.0,79.4939,79.5497,79.1127,79.1406,334655.0
2020-11-13 10:20:00,85.13,85.32,85.08,85.32,172759.0,79.1499,79.3265,79.1034,79.3265,172759.0
2020-11-13 10:30:00,85.31,85.32,85.01,85.07,266733.0,79.3172,79.3265,79.0383,79.0941,266733.0
2020-11-13 10:40:00,85.06,85.22,85.03,85.11,254292.0,79.0848,79.2335,79.0569,79.1313,254292.0
2020-11-13 10:50:00,85.1,85.1,84.8,84.9,275281.0,79.122,79.122,78.8431,78.936,275281.0
2020-11-13 11:00:00,84.9,85.05,84.89,84.98,200674.0,78.936,79.0755,78.9267,79.0104,200674.0
2020-11-13 11:10:00,84.98,85.13,84.95,85.09,98112.0,79.0104,79.1499,78.9825,79.1127,98112.0
2020-11-13 11:20:00,85.09,85.14,84.92,85.12,190163.0,79.1127,79.1592,78.9546,79.1406,190163.0
2020-11-13 11:30:00,85.11,85.14,85.01,85.1,243483.0,79.1313,79.1592,79.0383,79.122,243483.0
2020-11-13 11:40:00,85.11,85.19,85.1,85.15,84587.0,79.1313,79.2057,79.122,79.1685,84587.0
2020-11-13 11:50:00,85.14,85.27,85.14,85.25,62498.0,79.1592,79.28,79.1592,79.2614,62498.0
2020-11-13 12:00:00,85.25,85.37,85.25,85.35,250079.0,79.2614,79.373,79.2614,79.3544,250079.0
2020-11-13 12:10:00,85.35,85.35,85.23,85.23,348421.0,79.3544,79.3544,79.2428,79.2428,348421.0
2020-11-13 12:20:00,85.23,85.28,85.21,85.25,90242.0,79.2428,79.2893,79.2243,79.2614,90242.0
2020-11-13 12:30:00,85.25,85.31,85.24,85.27,67603.0,79.2614,79.3172,79.2521,79.28,67603.0
2020-11-13 12:40:00,85.27,85.29,85.18,85.21,112304.0,79.28,79.2986,79.1964,79.2243,112304.0
2020-11-13 12:50:00,85.2,85.3,85.2,85.29,123125.0,79.215,79.3079,79.215,79.2986,123125.0
2020-11-13 13:00:00,85.31,85.38,85.25,85.38,120704.0,79.3172,79.3823,79.2614,79.3823,120704.0
2020-11-13 13:10:00,85.38,85.44,85.29,85.43,135760.0,79.3823,79.4381,79.2986,79.4288,135760.0
2020-11-13 13:20:00,85.42,85.53,85.36,85.5,197938.0,79.4195,79.5218,79.3637,79.4939,197938.0
2020-11-13 13:30:00,85.5,85.52,85.38,85.52,58810.0,79.4939,79.5125,79.3823,79.5125,58810.0
2020-11-13 13:40:00,85.52,85.58,85.48,85.52,83903.0,79.5125,79.5683,79.4753,79.5125,83903.0
2020-11-13 13:50:00,85.52,85.55,85.48,85.49,70709.0,79.5125,79.5404,79.4753,79.4846,70709.0
2020-11-13 14:00:00,85.48,85.58,85.48,85.55,93512.0,79.4753,79.5683,79.4753,79.5404,93512.0
2020-11-13 14:10:00,85.56,85.61,85.51,85.59,98042.0,79.5497,79.5962,79.5032,79.5776,98042.0
2020-11-13 14:20:00,85.59,85.71,85.53,85.56,207896.0,79.5776,79.6891,79.5218,79.5497,207896.0
2020-11-13 14:30:00,85.58,85.63,85.52,85.57,83402.0,79.5683,79.6147,79.5125,79.559,83402.0
2020-11-13 14:40:00,85.56,85.61,85.43,85.45,153756.0,79.5497,79.5962,79.4288,79.4474,153756.0
2020-11-13 14:50:00,85.45,85.65,85.44,85.58,121012.0,79.4474,79.6333,79.4381,79.5683,121012.0
2020-11-13 15:00:00,85.58,85.61,85.5,85.53,128094.0,79.5683,79.5962,79.4939,79.5218,128094.0
2020-11-13 15:10:00,85.53,85.57,85.4,85.5,187386.0,79.5218,79.559,79.4009,79.4939,187386.0
2020-11-13 15:20:00,85.49,85.58,85.44,85.56,113141.0,79.4846,79.5683,79.4381,79.5497,113141.0
2020-11-13 15:30:00,85.56,85.77,85.53,85.72,238900.0,79.5497,79.7449,79.5218,79.6984,238900.0
2020-11-13 15:40:00,85.72,85.86,85.7,85.83,575671.0,79.6984,79.8286,79.6798,79.8007,575671.0
2020-11-13 15:50:00,85.83,85.86,85.66,85.75,866178.0,79.8007,79.8286,79.6426,79.7263,866178.0
2020-11-16 09:30:00,87.66,87.93,86.62,86.83,962100.0,81.5021,81.7532,80.5352,80.7305,962100.0
2020-11-16 09:40:00,86.83,86.85,86.43,86.82,566321.0,80.7305,80.749,80.3585,80.7212,566321.0
2020-11-16 09:50:00,86.82,86.99,86.65,86.88,852190.0,80.7212,80.8792,80.5631,80.7769,852190.0
2020-11-16 10:00:00,86.89,87.16,86.83,87.11,517764.0,80.7862,81.0373,80.7305,80.9908,517764.0
2020-11-16 10:10:00,87.11,87.31,87.03,87.28,327455.0,80.9908,81.1767,80.9164,81.1488,327455.0
2020-11-16 10:20:00,87.28,87.51,87.27,87.5,391624.0,81.1488,81.3627,81.1395,81.3534,391624.0
2020-11-16 10:30:00,87.51,87.57,87.41,87.53,235140.0,81.3627,81.4185,81.2697,81.3813,235140.0
2020-11-16 10:40:00,87.54,87.67,87.5,87.56,211568.0,81.3906,81.5114,81.3534,81.4092,211568.0
2020-11-16 10:50:00,87.56,87.66,87.5,87.63,224074.0,81.4092,81.5021,81.3534,81.4743,224074.0
2020-11-16 11:00:00,87.62,87.69,87.56,87.59,288853.0,81.465,81.53,81.4092,81.4371,288853.0
2020-11-16 11:10:00,87.58,87.75,87.56,87.75,226980.0,81.4278,81.5858,81.4092,81.5858,226980.0
2020-11-16 11:20:00,87.75,87.84,87.71,87.73,224487.0,81.5858,81.6695,81.5486,81.5672,224487.0
2020-11-16 11:30:00,87.73,87.88,87.65,87.87,220062.0,81.5672,81.7067,81.4928,81.6974,220062.0
2020-11-16 11:40:00,87.88,87.98,87.87,87.92,193738.0,81.7067,81.7997,81.6974,81.7439,193738.0
2020-11-16 11:50:00,87.92,87.98,87.88,87.91,182934.0,81.7439,81.7997,81.7067,81.7346,182934.0
2020-11-16 12:00:00,87.91,87.98,87.88,87.98,321924.0,81.7346,81.7997,81.7067,81.7997,321924.0
2020-11-16 12:10:00,87.97,87.99,87.86,87.89,173684.0,81.7904,81.809,81.6881,81.716,173684.0
2020-11-16 12:20:00,87.89,87.9,87.73,87.78,169915.0,81.716,81.7253,81.5672,81.6137,169915.0
2020-11-16 12:30:00,87.77,87.78,87.67,87.7,176469.0,81.6044,81.6137,81.5114,81.5393,176469.0
2020-11-16 12:40:00,87.7,87.78,87.68,87.78,129536.0,81.5393,81.6137,81.5207,81.6137,129536.0
2020-11-16 12:50:00,87.78,87.85,87.66,87.78,265556.0,81.6137,81.6788,81.5021,81.6137,265556.0
2020-11-16 13:00:00,87.78,87.78,87.67,87.69,143396.0,81.6137,81.6137,81.5114,81.53,143396.0
2020-11-16 13:10:00,87.69,87.76,87.62,87.64,148664.0,81.53,81.5951,81.465,81.4836,148664.0
2020-11-16 13:20:00,87.64,87.65,87.37,87.39,226418.0,81.4836,81.4928,81.2325,81.2511,226418.0
2020-11-16 13:30:00,87.39,87.49,87.35,87.41,133897.0,81.2511,81.3441,81.2139,81.2697,133897.0
2020-11-16 13:40:00,87.4,87.4,87.19,87.25,205275.0,81.2604,81.2604,81.0652,81.1209,205275.0
2020-11-16 13:50:00,87.26,87.37,87.22,87.23,106439.0,81.1302,81.2325,81.0931,81.1024,106439.0
2020-11-16 14:00:00,87.23,87.42,87.16,87.4,190704.0,81.1024,81.279,81.0373,81.2604,190704.0
2020-11-16 14:10:00,87.39,87.43,87.32,87.36,145995.0,81.2511,81.2883,81.186,81.2232,145995.0
2020-11-16 14:20:00,87.37,87.44,87.29,87.42,292251.0,81.2325,81.2976,81.1581,81.279,292251.0
2020-11-16 14:30:00,87.42,87.49,87.37,87.45,376895.0,81.279,81.3441,81.2325,81.3069,376895.0
2020-11-16 14:40:00,87.44,87.51,87.37,87.39,299129.0,81.2976,81.3627,81.2325,81.2511,299129.0
2020-11-16 14:50:00,87.39,87.56,87.38,87.52,259355.0,81.2511,81.4092,81.2418,81.372,259355.0
2020-11-16 15:00:00,87.53,87.53,87.33,87.48,246135.0,81.3813,81.3813,81.1953,81.3348,246135.0
2020-11-16 15:10:00,87.48,87.56,87.39,87.53,222345.0,81.3348,81.4092,81.2511,81.3813,222345.0
2020-11-16 15:20:00,87.53,87.62,87.42,87.53,294863.0,81.3813,81.465,81.279,81.3813,294863.0
2020-11-16 15:30:00,87.54,87.59,87.47,87.53,341908.0,81.3906,81.4371,81.3255,81.3813,341908.0
2020-11-16 15:40:00,87.53,87.66,87.52,87.64,412344.0,81.3813,81.5021,81.372,81.4836,412344.0
2020-11-16 15:50:00,87.64,87.89,87.57,87.88,1021380.0,81.4836,81.716,81.4185,81.7067,1021380.0
2020-11-17 09:30:00,87.19,87.23,86.65,86.9,475810.0,81.0652,81.1024,80.5631,80.7955,475810.0
2020-11-17 09:40:00,86.92,86.97,86.66,86.82,407539.0,80.8141,80.8606,80.5724,80.7212,407539.0
2020-11-17 09:50:00,86.82,86.83,86.32,86.34,379385.0,80.7212,80.7305,80.2563,80.2749,379385.0
2020-11-17 10:00:00,86.34,86.55,86.32,86.46,353479.0,80.2749,80.4701,80.2563,80.3864,353479.0
2020-11-17 10:10:00,86.45,86.65,86.45,86.65,439986.0,80.3771,80.5631,80.3771,80.5631,439986.0
2020-11-17 10:20:00,86.65,86.72,86.56,86.59,212292.0,80.5631,80.6282,80.4794,80.5073,212292.0
2020-11-17 10:30:00,86.59,86.79,86.53,86.74,213897.0,80.5073,80.6933,80.4515,80.6468,213897.0
2020-11-17 10:40:00,86.75,86.89,86.74,86.88,192003.0,80.6561,80.7862,80.6468,80.7769,192003.0
2020-11-17 10:50:00,86.88,87.01,86.83,86.95,247580.0,80.7769,80.8978,80.7305,80.842,247580.0
2020-11-17 11:00:00,86.95,87.19,86.9,87.17,178868.0,80.842,81.0652,80.7955,81.0466,178868.0
2020-11-17 11:10:00,87.17,87.46,87.14,87.44,742161.0,81.0466,81.3162,81.0187,81.2976,742161.0
2020-11-17 11:20:00,87.44,87.65,87.41,87.65,348416.0,81.2976,81.4928,81.2697,81.4928,348416.0
2020-11-17 11:30:00,87.65,87.73,87.58,87.69,215265.0,81.4928,81.5672,81.4278,81.53,215265.0
2020-11-17 11:40:00,87.69,87.72,87.6,87.68,177277.0,81.53,81.5579,81.4464,81.5207,177277.0
2020-11-17 11:50:00,87.68,87.68,87.47,87.53,142089.0,81.5207,81.5207,81.3255,81.3813,142089.0
2020-11-17 12:00:00,87.53,87.61,87.5,87.55,103010.0,81.3813,81.4557,81.3534,81.3999,103010.0
2020-11-17 12:10:00,87.55,87.86,87.52,87.77,192569.0,81.3999,81.6881,81.372,81.6044,192569.0
2020-11-17 12:20:00,87.76,87.83,87.71,87.82,137709.0,81.5951,81.6602,81.5486,81.6509,137709.0
2020-11-17 12:30:00,87.82,87.9,87.69,87.85,153948.0,81.6509,81.7253,81.53,81.6788,153948.0
2020-11-17 12:40:00,87.86,87.89,87.74,87.76,156346.0,81.6881,81.716,81.5765,81.5951,156346.0
2020-11-17 12:50:00,87.75,87.81,87.73,87.78,210714.0,81.5858,81.6416,81.5672,81.6137,210714.0
2020-11-17 13:00:00,87.78,87.83,87.76,87.82,152387.0,81.6137,81.6602,81.5951,81.6509,152387.0
2020-11-17 13:10:00,87.82,87.84,87.66,87.66,293259.0,81.6509,81.6695,81.5021,81.5021,293259.0
2020-11-17 13:20:00,87.67,87.67,87.5,87.55,99998.0,81.5114,81.5114,81.3534,81.3999,99998.0
2020-11-17 13:30:00,87.55,87.63,87.49,87.63,159563.0,81.3999,81.4743,81.3441,81.4743,159563.0
2020-11-17 13:40:00,87.63,87.68,87.52,87.54,186375.0,81.4743,81.5207,81.372,81.3906,186375.0
2020-11-17 13:50:00,87.54,87.54,87.41,87.46,152426.0,81.3906,81.3906,81.2697,81.3162,152426.0
2020-11-17 14:00:00,87.47,87.7,87.44,87.69,241578.0,81.3255,81.5393,81.2976,81.53,241578.0
2020-11-17 14:10:00,87.69,87.87,87.69,87.84,186175.0,81.53,81.6974,81.53,81.6695,186175.0
2020-11-17 14:20:00,87.84,87.88,87.74,87.8,164101.0,81.6695,81.7067,81.5765,81.6323,164101.0
2020-11-17 14:30:00,87.81,87.85,87.71,87.84,154647.0,81.6416,81.6788,81.5486,81.6695,154647.0
2020-11-17 14:40:00,87.84,87.9,87.8,87.88,117894.0,81.6695,81.7253,81.6323,81.7067,117894.0
2020-11-17 14:50:00,87.89,87.91,87.81,87.85,189204.0,81.716,81.7346,81.6416,81.6788,189204.0
2020-11-17 15:00:00,87.85,87.86,87.63,87.63,265956.0,81.6788,81.6881,81.4743,81.4743,265956.0
2020-11-17 15:10:00,87.63,87.66,87.53,87.58,404108.0,81.4743,81.5021,81.3813,81.4278,404108.0
2020-11-17 15:20:00,87.58,87.59,87.35,87.49,251907.0,81.4278,81.4371,81.2139,81.3441,251907.0
2020-11-17 15:30:00,87.48,87.54,87.42,87.51,253555.0,81.3348,81.3906,81.279,81.3627,253555.0
2020-11-17 15:40:00,87.51,87.56,87.42,87.54,268919.0,81.3627,81.4092,81.279,81.3906,268919.0
2020-11-17 15:50:00,87.54,87.69,87.38,87.64,799601.0,81.3906,81.53,81.2418,81.4836,799601.0
2020-11-18 09:30:00,88.31,88.31,87.94,87.95,454629.0,82.1065,82.1065,81.7625,81.7718,454629.0
2020-11-18 09:40:00,87.95,88.11,87.89,88.07,298348.0,81.7718,81.9205,81.716,81.8833,298348.0
2020-11-18 09:50:00,88.07,88.27,87.96,88.26,310947.0,81.8833,82.0693,81.7811,82.06,310947.0
2020-11-18 10:00:00,88.26,88.37,88.19,88.33,283949.0,82.06,82.1623,81.9949,82.1251,283949.0
2020-11-18 10:10:00,88.34,88.39,88.08,88.09,283425.0,82.1344,82.1809,81.8926,81.9019,283425.0
2020-11-18 10:20:00,88.08,88.26,88.03,88.22,344534.0,81.8926,82.06,81.8462,82.0228,344534.0
2020-11-18 10:30:00,88.22,88.29,88.14,88.27,270678.0,82.0228,82.0879,81.9484,82.0693,270678.0
2020-11-18 10:40:00,88.27,88.37,88.27,88.33,169072.0,82.0693,82.1623,82.0693,82.1251,169072.0
2020-11-18 10:50:00,88.33,88.34,88.07,88.12,200567.0,82.1251,82.1344,81.8833,81.9298,200567.0
2020-11-18 11:00:00,88.12,88.32,88.11,88.26,248145.0,81.9298,82.1158,81.9205,82.06,248145.0
2020-11-18 11:10:00,88.25,88.39,88.23,88.38,176172.0,82.0507,82.1809,82.0321,82.1716,176172.0
2020-11-18 11:20:00,88.38,88.47,88.34,88.45,201907.0,82.1716,82.2552,82.1344,82.2367,201907.0
2020-11-18 11:30:00,88.46,88.54,88.45,88.53,268400.0,82.2459,82.3203,82.2367,82.311,268400.0
2020-11-18 11:40:00,88.52,88.58,88.41,88.41,245884.0,82.3017,82.3575,82.1995,82.1995,245884.0
2020-11-18 11:50:00,88.41,88.57,88.39,88.54,196313.0,82.1995,82.3482,82.1809,82.3203,196313.0
2020-11-18 12:00:00,88.54,88.68,88.53,88.58,236509.0,82.3203,82.4505,82.311,82.3575,236509.0
2020-11-18 12:10:00,88.59,88.61,88.38,88.4,174223.0,82.3668,82.3854,82.1716,82.1902,174223.0
2020-11-18 12:20:00,88.4,88.43,88.3,88.35,187943.0,82.1902,82.2181,82.0972,82.1437,187943.0
2020-11-18 12:30:00,88.34,88.35,88.2,88.28,348990.0,82.1344,82.1437,82.0042,82.0786,348990.0
2020-11-18 12:40:00,88.28,88.41,88.28,88.4,192523.0,82.0786,82.1995,82.0786,82.1902,192523.0
2020-11-18 12:50:00,88.4,88.45,88.23,88.26,149532.0,82.1902,82.2367,82.0321,82.06,149532.0
2020-11-18 13:00:00,88.26,88.39,88.24,88.38,126106.0,82.06,82.1809,82.0414,82.1716,126106.0
2020-11-18 13:10:00,88.38,88.43,88.35,88.4,231742.0,82.1716,82.2181,82.1437,82.1902,231742.0
2020-11-18 13:20:00,88.4,88.42,88.25,88.25,183484.0,82.1902,82.2088,82.0507,82.0507,183484.0
2020-11-18 13:30:00,88.25,88.4,88.21,88.39,140553.0,82.0507,82.1902,82.0135,82.1809,140553.0
2020-11-18 13:40:00,88.39,88.4,88.19,88.22,223850.0,82.1809,82.1902,81.9949,82.0228,223850.0
2020-11-18 13:50:00,88.21,88.3,88.11,88.3,258514.0,82.0135,82.0972,81.9205,82.0972,258514.0
2020-11-18 14:00:00,88.29,88.41,88.27,88.36,162294.0,82.0879,82.1995,82.0693,82.153,162294.0
2020-11-18 14:10:00,88.36,88.38,88.14,88.15,218667.0,82.153,82.1716,81.9484,81.9577,218667.0
2020-11-18 14:20:00,88.16,88.22,87.97,88.06,252447.0,81.967,82.0228,81.7904,81.874,252447.0
2020-11-18 14:30:00,88.07,88.12,87.97,88.06,459821.0,81.8833,81.9298,81.7904,81.874,459821.0
2020-11-18 14:40:00,88.07,88.2,88.06,88.15,220954.0,81.8833,82.0042,81.874,81.9577,220954.0
2020-11-18 14:50:00,88.15,88.24,88.05,88.06,194674.0,81.9577,82.0414,81.8647,81.874,194674.0
2020-11-18 15:00:00,88.07,88.09,87.86,88.01,223621.0,81.8833,81.9019,81.6881,81.8276,223621.0
2020-11-18 15:10:00,88.02,88.16,87.96,87.97,263456.0,81.8369,81.967,81.7811,81.7904,263456.0
2020-11-18 15:20:00,87.97,88.03,87.85,87.85,352996.0,81.7904,81.8462,81.6788,81.6788,352996.0
2020-11-18 15:30:00,87.85,87.86,87.47,87.58,802054.0,81.6788,81.6881,81.3255,81.4278,802054.0
2020-11-18 15:40:00,87.58,87.7,87.46,87.51,456393.0,81.4278,81.5393,81.3162,81.3627,456393.0
2020-11-18 15:50:00,87.51,87.64,87.17,87.18,824448.0,81.3627,81.4836,81.0466,81.0559,824448.0
2020-11-19 09:30:00,87.01,87.06,86.46,87.02,511179.0,80.8978,80.9443,80.3864,80.9071,511179.0
2020-11-19 09:40:00,87.01,87.26,86.8,87.16,349653.0,80.8978,81.1302,80.7026,81.0373,349653.0
2020-11-19 09:50:00,87.17,87.34,87.05,87.09,440458.0,81.0466,81.2046,80.935,80.9722,440458.0
2020-11-19 10:00:00,87.1,87.29,86.87,87.04,445213.0,80.9815,81.1581,80.7676,80.9257,445213.0
2020-11-19 10:10:00,87.05,87.19,86.95,86.98,334312.0,80.935,81.0652,80.842,80.8699,334312.0
2020-11-19 10:20:00,86.99,87.05,86.58,86.66,355834.0,80.8792,80.935,80.498,80.5724,355834.0
2020-11-19 10:30:00,86.66,87.0,86.62,86.96,282975.0,80.5724,80.8885,80.5352,80.8513,282975.0
2020-11-19 10:40:00,86.95,87.22,86.95,87.17,215817.0,80.842,81.0931,80.842,81.0466,215817.0
2020-11-19 10:50:00,87.16,87.23,86.79,86.82,259666.0,81.0373,81.1024,80.6933,80.7212,259666.0
2020-11-19 11:00:00,86.81,86.82,86.66,86.7,196370.0,80.7119,80.7212,80.5724,80.6096,196370.0
2020-11-19 11:10:00,86.7,86.72,86.59,86.69,188221.0,80.6096,80.6282,80.5073,80.6003,188221.0
2020-11-19 11:20:00,86.69,86.91,86.68,86.77,123605.0,80.6003,80.8048,80.591,80.6747,123605.0
2020-11-19 11:30:00,86.77,86.8,86.43,86.56,263023.0,80.6747,80.7026,80.3585,80.4794,263023.0
2020-11-19 11:40:00,86.55,86.74,86.54,86.74,221425.0,80.4701,80.6468,80.4608,80.6468,221425.0
2020-11-19 11:50:00,86.73,86.83,86.65,86.83,194449.0,80.6375,80.7305,80.5631,80.7305,194449.0
2020-11-19 12:00:00,86.83,86.83,86.67,86.74,165509.0,80.7305,80.7305,80.5817,80.6468,165509.0
2020-11-19 12:10:00,86.73,86.81,86.58,86.61,118694.0,80.6375,80.7119,80.498,80.5259,118694.0
2020-11-19 12:20:00,86.6,86.69,86.55,86.69,72746.0,80.5166,80.6003,80.4701,80.6003,72746.0
2020-11-19 12:30:00,86.69,86.83,86.67,86.81,87931.0,80.6003,80.7305,80.5817,80.7119,87931.0
2020-11-19 12:40:00,86.81,86.82,86.57,86.66,121121.0,80.7119,80.7212,80.4887,80.5724,121121.0
2020-11-19 12:50:00,86.65,86.79,86.6,86.77,66961.0,80.5631,80.6933,80.5166,80.6747,66961.0
2020-11-19 13:00:00,86.76,86.87,86.69,86.75,114378.0,80.6654,80.7676,80.6003,80.6561,114378.0
2020-11-19 13:10:00,86.76,86.9,86.75,86.87,74907.0,80.6654,80.7955,80.6561,80.7676,74907.0
2020-11-19 13:20:00,86.87,87.08,86.86,86.97,140118.0,80.7676,80.9629,80.7583,80.8606,140118.0
2020-11-19 13:30:00,86.96,86.98,86.85,86.9,66396.0,80.8513,80.8699,80.749,80.7955,66396.0
2020-11-19 13:40:00,86.9,86.98,86.86,86.98,96745.0,80.7955,80.8699,80.7583,80.8699,96745.0
2020-11-19 13:50:00,86.97,87.0,86.91,86.98,60992.0,80.8606,80.8885,80.8048,80.8699,60992.0
2020-11-19 14:00:00,86.99,87.08,86.96,87.08,90589.0,80.8792,80.9629,80.8513,80.9629,90589.0
2020-11-19 14:10:00,87.09,87.12,87.0,87.04,68997.0,80.9722,81.0001,80.8885,80.9257,68997.0
2020-11-19 14:20:00,87.03,87.14,87.03,87.09,109298.0,80.9164,81.0187,80.9164,80.9722,109298.0
2020-11-19 14:30:00,87.09,87.38,87.09,87.37,200995.0,80.9722,81.2418,80.9722,81.2325,200995.0
2020-11-19 14:40:00,87.38,87.53,87.35,87.47,131017.0,81.2418,81.3813,81.2139,81.3255,131017.0
2020-11-19 14:50:00,87.46,87.47,87.34,87.42,102181.0,81.3162,81.3255,81.2046,81.279,102181.0
2020-11-19 15:00:00,87.42,87.42,87.28,87.35,80322.0,81.279,81.279,81.1488,81.2139,80322.0
2020-11-19 15:10:00,87.35,87.51,87.33,87.34,130465.0,81.2139,81.3627,81.1953,81.2046,130465.0
2020-11-19 15:20:00,87.34,87.4,87.19,87.25,102695.0,81.2046,81.2604,81.0652,81.1209,102695.0
2020-11-19 15:30:00,87.26,87.48,87.24,87.44,213996.0,81.1302,81.3348,81.1116,81.2976,213996.0
2020-11-19 15:40:00,87.43,87.49,87.33,87.38,218360.0,81.2883,81.3441,81.1953,81.2418,218360.0
2020-11-19 15:50:00,87.37,87.53,87.37,87.45,468150.0,81.2325,81.3813,81.2325,81.3069,468150.0
2020-11-20 09:30:00,87.27,87.49,87.19,87.39,308828.0,81.1395,81.3441,81.0652,81.2511,308828.0
2020-11-20 09:40:00,87.38,87.59,87.33,87.34,278799.0,81.2418,81.4371,81.1953,81.2046,278799.0
2020-11-20 09:50:00,87.35,87.35,86.99,87.18,273948.0,81.2139,81.2139,80.8792,81.0559,273948.0
2020-11-20 10:00:00,87.18,87.28,87.08,87.23,353787.0,81.0559,81.1488,80.9629,81.1024,353787.0
2020-11-20 10:10:00,87.23,87.28,86.84,86.9,251374.0,81.1024,81.1488,80.7397,80.7955,251374.0
2020-11-20 10:20:00,86.88,87.03,86.83,86.91,214309.0,80.7769,80.9164,80.7305,80.8048,214309.0
2020-11-20 10:30:00,86.93,87.0,86.74,86.92,195530.0,80.8234,80.8885,80.6468,80.8141,195530.0
2020-11-20 10:40:00,86.93,86.94,86.69,86.76,120308.0,80.8234,80.8327,80.6003,80.6654,120308.0
2020-11-20 10:50:00,86.77,86.85,86.64,86.74,109902.0,80.6747,80.749,80.5538,80.6468,109902.0
2020-11-20 11:00:00,86.73,86.77,86.61,86.67,144862.0,80.6375,80.6747,80.5259,80.5817,144862.0
2020-11-20 11:10:00,86.67,86.75,86.63,86.69,132191.0,80.5817,80.6561,80.5445,80.6003,132191.0
2020-11-20 11:20:00,86.7,86.82,86.65,86.76,85514.0,80.6096,80.7212,80.5631,80.6654,85514.0
2020-11-20 11:30:00,86.77,86.86,86.75,86.83,315935.0,80.6747,80.7583,80.6561,80.7305,315935.0
2020-11-20 11:40:00,86.83,86.88,86.58,86.59,134566.0,80.7305,80.7769,80.498,80.5073,134566.0
2020-11-20 11:50:00,86.59,86.77,86.59,86.77,98790.0,80.5073,80.6747,80.5073,80.6747,98790.0
2020-11-20 12:00:00,86.77,86.81,86.68,86.76,52943.0,80.6747,80.7119,80.591,80.6654,52943.0
2020-11-20 12:10:00,86.76,86.82,86.7,86.71,86701.0,80.6654,80.7212,80.6096,80.6189,86701.0
2020-11-20 12:20:00,86.71,86.79,86.71,86.74,68764.0,80.6189,80.6933,80.6189,80.6468,68764.0
2020-11-20 12:30:00,86.74,86.77,86.66,86.67,81223.0,80.6468,80.6747,80.5724,80.5817,81223.0
2020-11-20 12:40:00,86.68,86.74,86.62,86.62,70142.0,80.591,80.6468,80.5352,80.5352,70142.0
2020-11-20 12:50:00,86.65,86.77,86.63,86.77,95705.0,80.5631,80.6747,80.5445,80.6747,95705.0
2020-11-20 13:00:00,86.76,86.86,86.71,86.76,64545.0,80.6654,80.7583,80.6189,80.6654,64545.0
2020-11-20 13:10:00,86.76,86.86,86.73,86.83,57635.0,80.6654,80.7583,80.6375,80.7305,57635.0
2020-11-20 13:20:00,86.84,86.9,86.8,86.89,52626.0,80.7397,80.7955,80.7026,80.7862,52626.0
2020-11-20 13:30:00,86.88,86.89,86.79,86.88,58150.0,80.7769,80.7862,80.6933,80.7769,58150.0
2020-11-20 13:40:00,86.87,86.89,86.77,86.86,64797.0,80.7676,80.7862,80.6747,80.7583,64797.0
2020-11-20 13:50:00,86.87,86.88,86.8,86.85,34896.0,80.7676,80.7769,80.7026,80.749,34896.0
2020-11-20 14:00:00,86.87,86.88,86.82,86.86,47514.0,80.7676,80.7769,80.7212,80.7583,47514.0
2020-11-20 14:10:00,86.85,86.87,86.73,86.77,58213.0,80.749,80.7676,80.6375,80.6747,58213.0
2020-11-20 14:20:00,86.76,86.84,86.73,86.81,89872.0,80.6654,80.7397,80.6375,80.7119,89872.0
2020-11-20 14:30:00,86.81,86.94,86.78,86.81,129494.0,80.7119,80.8327,80.684,80.7119,129494.0
2020-11-20 14:40:00,86.82,86.83,86.69,86.74,121296.0,80.7212,80.7305,80.6003,80.6468,121296.0
2020-11-20 14:50:00,86.75,86.79,86.72,86.79,73516.0,80.6561,80.6933,80.6282,80.6933,73516.0
2020-11-20 15:00:00,86.8,86.84,86.63,86.64,94910.0,80.7026,80.7397,80.5445,80.5538,94910.0
2020-11-20 15:10:00,86.64,86.71,86.46,86.56,203555.0,80.5538,80.6189,80.3864,80.4794,203555.0
2020-11-20 15:20:00,86.55,86.68,86.52,86.65,106472.0,80.4701,80.591,80.4422,80.5631,106472.0
2020-11-20 15:30:00,86.65,86.86,86.58,86.83,152999.0,80.5631,80.7583,80.498,80.7305,152999.0
2020-11-20 15:40:00,86.82,87.02,86.78,86.91,405437.0,80.7212,80.9071,80.684,80.8048,405437.0
2020-11-20 15:50:00,86.9,86.9,86.64,86.66,1116150.0,80.7955,80.7955,80.5538,80.5724,1116150.0
2020-11-23 09:30:00,87.4,87.73,87.4,87.63,279433.0,81.2604,81.5672,81.2604,81.4743,279433.0
2020-11-23 09:40:00,87.63,87.9,87.61,87.78,405953.0,81.4743,81.7253,81.4557,81.6137,405953.0
2020-11-23 09:50:00,87.78,88.09,87.78,87.91,385018.0,81.6137,81.9019,81.6137,81.7346,385018.0
2020-11-23 10:00:00,87.92,88.0,87.79,88.0,173808.0,81.7439,81.8183,81.623,81.8183,173808.0
2020-11-23 10:10:00,87.99,88.07,87.91,87.96,213260.0,81.809,81.8833,81.7346,81.7811,213260.0
2020-11-23 10:20:00,87.95,88.02,87.64,87.67,630516.0,81.7718,81.8369,81.4836,81.5114,630516.0
2020-11-23 10:30:00,87.66,87.88,87.6,87.88,236344.0,81.5021,81.7067,81.4464,81.7067,236344.0
2020-11-23 10:40:00,87.88,88.0,87.79,88.0,192950.0,81.7067,81.8183,81.623,81.8183,192950.0
2020-11-23 10:50:00,88.0,88.01,87.85,87.85,104675.0,81.8183,81.8276,81.6788,81.6788,104675.0
2020-11-23 11:00:00,87.84,87.91,87.77,87.81,157239.0,81.6695,81.7346,81.6044,81.6416,157239.0
2020-11-23 11:10:00,87.8,87.82,87.64,87.69,177523.0,81.6323,81.6509,81.4836,81.53,177523.0
2020-11-23 11:20:00,87.7,87.8,87.66,87.73,168233.0,81.5393,81.6323,81.5021,81.5672,168233.0
2020-11-23 11:30:00,87.74,87.75,87.5,87.64,641921.0,81.5765,81.5858,81.3534,81.4836,641921.0
2020-11-23 11:40:00,87.63,87.69,87.57,87.67,170421.0,81.4743,81.53,81.4185,81.5114,170421.0
2020-11-23 11:50:00,87.67,87.77,87.64,87.73,157288.0,81.5114,81.6044,81.4836,81.5672,157288.0
2020-11-23 12:00:00,87.73,87.73,87.55,87.6,282157.0,81.5672,81.5672,81.3999,81.4464,282157.0
2020-11-23 12:10:00,87.6,87.72,87.57,87.68,226025.0,81.4464,81.5579,81.4185,81.5207,226025.0
2020-11-23 12:20:00,87.67,87.78,87.59,87.6,150708.0,81.5114,81.6137,81.4371,81.4464,150708.0
2020-11-23 12:30:00,87.6,87.67,87.58,87.67,193524.0,81.4464,81.5114,81.4278,81.5114,193524.0
2020-11-23 12:40:00,87.68,87.73,87.66,87.7,90277.0,81.5207,81.5672,81.5021,81.5393,90277.0
2020-11-23 12:50:00,87.7,87.82,87.69,87.81,137123.0,81.5393,81.6509,81.53,81.6416,137123.0
2020-11-23 13:00:00,87.81,87.94,87.79,87.85,108748.0,81.6416,81.7625,81.623,81.6788,108748.0
2020-11-23 13:10:00,87.84,87.91,87.8,87.86,130152.0,81.6695,81.7346,81.6323,81.6881,130152.0
2020-11-23 13:20:00,87.85,87.94,87.81,87.84,190389.0,81.6788,81.7625,81.6416,81.6695,190389.0
2020-11-23 13:30:00,87.85,87.94,87.8,87.93,75530.0,81.6788,81.7625,81.6323,81.7532,75530.0
2020-11-23 13:40:00,87.92,87.96,87.82,87.87,221516.0,81.7439,81.7811,81.6509,81.6974,221516.0
2020-11-23 13:50:00,87.88,87.98,87.85,87.96,58545.0,81.7067,81.7997,81.6788,81.7811,58545.0
2020-11-23 14:00:00,87.96,88.01,87.85,87.86,128645.0,81.7811,81.8276,81.6788,81.6881,128645.0
2020-11-23 14:10:00,87.85,87.88,87.75,87.84,71132.0,81.6788,81.7067,81.5858,81.6695,71132.0
2020-11-23 14:20:00,87.86,87.89,87.79,87.83,190839.0,81.6881,81.716,81.623,81.6602,190839.0
2020-11-23 14:30:00,87.84,87.92,87.8,87.85,64036.0,81.6695,81.7439,81.6323,81.6788,64036.0
2020-11-23 14:40:00,87.85,87.93,87.81,87.86,83116.0,81.6788,81.7532,81.6416,81.6881,83116.0
2020-11-23 14:50:00,87.86,88.14,87.85,88.13,151171.0,81.6881,81.9484,81.6788,81.9391,151171.0
2020-11-23 15:00:00,88.13,88.28,88.1,88.24,171172.0,81.9391,82.0786,81.9112,82.0414,171172.0
2020-11-23 15:10:00,88.23,88.24,88.14,88.16,171587.0,82.0321,82.0414,81.9484,81.967,171587.0
2020-11-23 15:20:00,88.15,88.17,88.09,88.15,237267.0,81.9577,81.9763,81.9019,81.9577,237267.0
2020-11-23 15:30:00,88.15,88.16,87.97,88.01,360015.0,81.9577,81.967,81.7904,81.8276,360015.0
2020-11-23 15:40:00,88.01,88.18,88.0,88.16,205203.0,81.8276,81.9856,81.8183,81.967,205203.0
2020-11-23 15:50:00,88.15,88.22,87.93,88.13,861390.0,81.9577,82.0228,81.7532,81.9391,861390.0
2020-11-24 09:30:00,89.46,89.5,89.02,89.21,585143.0,83.1757,83.2129,82.7666,82.9433,585143.0
2020-11-24 09:40:00,89.21,89.33,89.13,89.16,451991.0,82.9433,83.0548,82.8689,82.8968,451991.0
2020-11-24 09:50:00,89.17,89.56,89.12,89.54,287759.0,82.9061,83.2687,82.8596,83.2501,287759.0
2020-11-24 10:00:00,89.54,89.73,89.46,89.64,299700.0,83.2501,83.4267,83.1757,83.3431,299700.0
2020-11-24 10:10:00,89.64,89.81,89.55,89.8,407128.0,83.3431,83.5011,83.2594,83.4918,407128.0
2020-11-24 10:20:00,89.8,89.94,89.74,89.81,770020.0,83.4918,83.622,83.436,83.5011,770020.0
2020-11-24 10:30:00,89.8,89.8,89.63,89.66,512080.0,83.4918,83.4918,83.3338,83.3617,512080.0
2020-11-24 10:40:00,89.66,89.82,89.64,89.81,248886.0,83.3617,83.5104,83.3431,83.5011,248886.0
2020-11-24 10:50:00,89.82,89.85,89.6,89.6,272869.0,83.5104,83.5383,83.3059,83.3059,272869.0
2020-11-24 11:00:00,89.6,89.67,89.54,89.66,280195.0,83.3059,83.3709,83.2501,83.3617,280195.0
2020-11-24 11:10:00,89.66,89.68,89.56,89.62,175722.0,83.3617,83.3802,83.2687,83.3245,175722.0
2020-11-24 11:20:00,89.63,89.83,89.62,89.81,146883.0,83.3338,83.5197,83.3245,83.5011,146883.0
2020-11-24 11:30:00,89.82,89.94,89.75,89.83,201070.0,83.5104,83.622,83.4453,83.5197,201070.0
2020-11-24 11:40:00,89.82,89.96,89.78,89.95,211645.0,83.5104,83.6406,83.4732,83.6313,211645.0
2020-11-24 11:50:00,89.95,90.16,89.91,90.0,251473.0,83.6313,83.8265,83.5941,83.6778,251473.0
2020-11-24 12:00:00,90.01,90.09,89.96,90.08,207325.0,83.6871,83.7614,83.6406,83.7521,207325.0
2020-11-24 12:10:00,90.08,90.13,89.98,90.02,96532.0,83.7521,83.7986,83.6592,83.6964,96532.0
2020-11-24 12:20:00,90.02,90.03,89.81,89.85,100654.0,83.6964,83.7057,83.5011,83.5383,100654.0
2020-11-24 12:30:00,89.85,89.94,89.81,89.83,425934.0,83.5383,83.622,83.5011,83.5197,425934.0
2020-11-24 12:40:00,89.84,89.86,89.74,89.76,343492.0,83.529,83.5476,83.436,83.4546,343492.0
2020-11-24 12:50:00,89.77,89.83,89.75,89.79,194578.0,83.4639,83.5197,83.4453,83.4825,194578.0
2020-11-24 13:00:00,89.79,89.85,89.77,89.82,274680.0,83.4825,83.5383,83.4639,83.5104,274680.0
2020-11-24 13:10:00,89.81,89.89,89.8,89.88,57049.0,83.5011,83.5755,83.4918,83.5662,57049.0
2020-11-24 13:20:00,89.87,89.88,89.67,89.74,89208.0,83.5569,83.5662,83.3709,83.436,89208.0
2020-11-24 13:30:00,89.75,89.79,89.69,89.73,91008.0,83.4453,83.4825,83.3895,83.4267,91008.0
2020-11-24 13:40:00,89.72,89.94,89.69,89.7,180386.0,83.4174,83.622,83.3895,83.3988,180386.0
2020-11-24 13:50:00,89.7,89.73,89.6,89.62,211919.0,83.3988,83.4267,83.3059,83.3245,211919.0
2020-11-24 14:00:00,89.63,89.75,89.59,89.6,175268.0,83.3338,83.4453,83.2966,83.3059,175268.0
2020-11-24 14:10:00,89.6,89.69,89.55,89.59,97107.0,83.3059,83.3895,83.2594,83.2966,97107.0
2020-11-24 14:20:00,89.59,89.63,89.42,89.42,269630.0,83.2966,83.3338,83.1385,83.1385,269630.0
2020-11-24 14:30:00,89.43,89.57,89.32,89.55,116059.0,83.1478,83.278,83.0455,83.2594,116059.0
2020-11-24 14:40:00,89.53,89.63,89.49,89.54,140551.0,83.2408,83.3338,83.2036,83.2501,140551.0
2020-11-24 14:50:00,89.55,89.7,89.54,89.68,115522.0,83.2594,83.3988,83.2501,83.3802,115522.0
2020-11-24 15:00:00,89.68,89.75,89.59,89.72,97266.0,83.3802,83.4453,83.2966,83.4174,97266.0
2020-11-24 15:10:00,89.72,89.76,89.56,89.59,273570.0,83.4174,83.4546,83.2687,83.2966,273570.0
2020-11-24 15:20:00,89.59,89.74,89.59,89.68,301036.0,83.2966,83.436,83.2966,83.3802,301036.0
2020-11-24 15:30:00,89.67,89.71,89.54,89.6,506594.0,83.3709,83.4081,83.2501,83.3059,506594.0
2020-11-24 15:40:00,89.61,89.68,89.55,89.64,411054.0,83.3152,83.3802,83.2594,83.3431,411054.0
2020-11-24 15:50:00,89.63,89.71,89.54,89.65,1766675.0,83.3338,83.4081,83.2501,83.3524,1766675.0
2020-11-25 09:30:00,89.58,89.6,88.78,88.85,462255.0,83.2873,83.3059,82.5435,82.6086,462255.0
2020-11-25 09:40:00,88.85,89.06,88.71,88.83,486701.0,82.6086,82.8038,82.4784,82.59,486701.0
2020-11-25 09:50:00,88.83,88.83,88.53,88.66,435732.0,82.59,82.59,82.311,82.4319,435732.0
2020-11-25 10:00:00,88.66,88.77,88.59,88.66,351712.0,82.4319,82.5342,82.3668,82.4319,351712.0
2020-11-25 10:10:00,88.67,88.98,88.64,88.83,307152.0,82.4412,82.7294,82.4133,82.59,307152.0
2020-11-25 10:20:00,88.83,88.99,88.82,88.98,396015.0,82.59,82.7387,82.5807,82.7294,396015.0
2020-11-25 10:30:00,88.98,89.12,88.93,88.97,197561.0,82.7294,82.8596,82.6829,82.7201,197561.0
2020-11-25 10:40:00,88.96,89.0,88.8,88.91,527488.0,82.7108,82.748,82.5621,82.6643,527488.0
2020-11-25 10:50:00,88.91,89.03,88.85,88.87,143696.0,82.6643,82.7759,82.6086,82.6271,143696.0
2020-11-25 11:00:00,88.88,88.97,88.82,88.95,147483.0,82.6364,82.7201,82.5807,82.7015,147483.0
2020-11-25 11:10:00,88.94,89.02,88.88,88.92,232521.0,82.6922,82.7666,82.6364,82.6736,232521.0
2020-11-25 11:20:00,88.91,88.99,88.87,88.97,276084.0,82.6643,82.7387,82.6271,82.7201,276084.0
2020-11-25 11:30:00,88.97,89.1,88.95,89.06,402313.0,82.7201,82.841,82.7015,82.8038,402313.0
2020-11-25 11:40:00,89.07,89.12,88.94,89.08,116470.0,82.8131,82.8596,82.6922,82.8224,116470.0
2020-11-25 11:50:00,89.08,89.21,89.07,89.21,381578.0,82.8224,82.9433,82.8131,82.9433,381578.0
2020-11-25 12:00:00,89.22,89.26,89.13,89.18,125043.0,82.9526,82.9898,82.8689,82.9154,125043.0
2020-11-25 12:10:00,89.17,89.21,89.06,89.1,111992.0,82.9061,82.9433,82.8038,82.841,111992.0
2020-11-25 12:20:00,89.11,89.11,88.86,88.87,158961.0,82.8503,82.8503,82.6178,82.6271,158961.0
2020-11-25 12:30:00,88.87,88.95,88.83,88.85,110723.0,82.6271,82.7015,82.59,82.6086,110723.0
2020-11-25 12:40:00,88.86,89.05,88.86,89.02,82430.0,82.6178,82.7945,82.6178,82.7666,82430.0
2020-11-25 12:50:00,89.01,89.02,88.92,88.97,65938.0,82.7573,82.7666,82.6736,82.7201,65938.0
2020-11-25 13:00:00,88.98,89.0,88.9,88.94,79443.0,82.7294,82.748,82.655,82.6922,79443.0
2020-11-25 13:10:00,88.94,88.95,88.86,88.89,105878.0,82.6922,82.7015,82.6178,82.6457,105878.0
2020-11-25 13:20:00,88.89,88.94,88.85,88.88,126176.0,82.6457,82.6922,82.6086,82.6364,126176.0
2020-11-25 13:30:00,88.88,88.98,88.86,88.89,114583.0,82.6364,82.7294,82.6178,82.6457,114583.0
2020-11-25 13:40:00,88.89,88.91,88.85,88.9,95943.0,82.6457,82.6643,82.6086,82.655,95943.0
2020-11-25 13:50:00,88.89,89.0,88.88,88.98,98752.0,82.6457,82.748,82.6364,82.7294,98752.0
2020-11-25 14:00:00,88.98,88.99,88.86,88.89,116346.0,82.7294,82.7387,82.6178,82.6457,116346.0
2020-11-25 14:10:00,88.91,88.92,88.78,88.85,124551.0,82.6643,82.6736,82.5435,82.6086,124551.0
2020-11-25 14:20:00,88.85,88.96,88.81,88.91,95697.0,82.6086,82.7108,82.5714,82.6643,95697.0
2020-11-25 14:30:00,88.92,89.0,88.84,88.88,87361.0,82.6736,82.748,82.5993,82.6364,87361.0
2020-11-25 14:40:00,88.87,88.99,88.83,88.95,120364.0,82.6271,82.7387,82.59,82.7015,120364.0
2020-11-25 14:50:00,88.95,89.04,88.94,89.01,92972.0,82.7015,82.7852,82.6922,82.7573,92972.0
2020-11-25 15:00:00,88.99,89.11,88.99,89.1,158185.0,82.7387,82.8503,82.7387,82.841,158185.0
2020-11-25 15:10:00,89.09,89.22,89.08,89.16,209128.0,82.8317,82.9526,82.8224,82.8968,209128.0
2020-11-25 15:20:00,89.16,89.2,89.08,89.15,175964.0,82.8968,82.934,82.8224,82.8875,175964.0
2020-11-25 15:30:00,89.14,89.16,88.95,88.97,204651.0,82.8782,82.8968,82.7015,82.7201,204651.0
2020-11-25 15:40:00,88.97,89.06,88.96,89.01,181406.0,82.7201,82.8038,82.7108,82.7573,181406.0
2020-11-25 15:50:00,89.01,89.04,88.92,88.97,702270.0,82.7573,82.7852,82.6736,82.7201,702270.0
2020-11-27 09:30:00,89.21,89.43,89.08,89.42,272335.0,82.9433,83.1478,82.8224,83.1385,272335.0
2020-11-27 09:40:00,89.42,89.5,89.11,89.14,458119.0,83.1385,83.2129,82.8503,82.8782,458119.0
2020-11-27 09:50:00,89.13,89.19,88.99,89.04,358828.0,82.8689,82.9247,82.7387,82.7852,358828.0
2020-11-27 10:00:00,89.05,89.14,88.95,89.08,245788.0,82.7945,82.8782,82.7015,82.8224,245788.0
2020-11-27 10:10:00,89.06,89.19,88.93,88.94,275526.0,82.8038,82.9247,82.6829,82.6922,275526.0
2020-11-27 10:20:00,88.94,89.04,88.89,88.99,251837.0,82.6922,82.7852,82.6457,82.7387,251837.0
2020-11-27 10:30:00,88.99,89.0,88.83,88.91,189042.0,82.7387,82.748,82.59,82.6643,189042.0
2020-11-27 10:40:00,88.91,89.05,88.88,89.03,213086.0,82.6643,82.7945,82.6364,82.7759,213086.0
2020-11-27 10:50:00,89.03,89.08,88.93,88.93,86061.0,82.7759,82.8224,82.6829,82.6829,86061.0
2020-11-27 11:00:00,88.92,89.0,88.83,88.88,133504.0,82.6736,82.748,82.59,82.6364,133504.0
2020-11-27 11:10:00,88.87,88.88,88.77,88.84,84927.0,82.6271,82.6364,82.5342,82.5993,84927.0
2020-11-27 11:20:00,88.86,88.88,88.74,88.74,96383.0,82.6178,82.6364,82.5063,82.5063,96383.0
2020-11-27 11:30:00,88.75,88.82,88.61,88.73,183676.0,82.5156,82.5807,82.3854,82.497,183676.0
2020-11-27 11:40:00,88.73,88.82,88.73,88.76,126576.0,82.497,82.5807,82.497,82.5249,126576.0
2020-11-27 11:50:00,88.76,88.83,88.65,88.83,212554.0,82.5249,82.59,82.4226,82.59,212554.0
2020-11-27 12:00:00,88.83,88.84,88.69,88.73,84926.0,82.59,82.5993,82.4598,82.497,84926.0
2020-11-27 12:10:00,88.73,88.81,88.64,88.8,316925.0,82.497,82.5714,82.4133,82.5621,316925.0
2020-11-27 12:20:00,88.8,88.8,88.59,88.6,164303.0,82.5621,82.5621,82.3668,82.3761,164303.0
2020-11-27 12:30:00,88.6,88.64,88.55,88.63,125513.0,82.3761,82.4133,82.3296,82.404,125513.0
2020-11-27 12:40:00,88.63,88.78,88.62,88.78,190101.0,82.404,82.5435,82.3947,82.5435,190101.0
2020-11-27 12:50:00,88.78,88.86,88.7,88.83,550812.0,82.5435,82.6178,82.4691,82.59,550812.0
2020-11-30 09:30:00,88.65,88.72,88.44,88.55,550993.0,82.4226,82.4877,82.2274,82.3296,550993.0
2020-11-30 09:40:00,88.53,88.7,88.49,88.5,328790.0,82.311,82.4691,82.2738,82.2831,328790.0
2020-11-30 09:50:00,88.5,88.62,88.34,88.51,437730.0,82.2831,82.3947,82.1344,82.2924,437730.0
2020-11-30 10:00:00,88.51,88.54,88.12,88.24,371725.0,82.2924,82.3203,81.9298,82.0414,371725.0
2020-11-30 10:10:00,88.23,88.36,88.16,88.18,286749.0,82.0321,82.153,81.967,81.9856,286749.0
2020-11-30 10:20:00,88.17,88.32,88.01,88.05,274424.0,81.9763,82.1158,81.8276,81.8647,274424.0
2020-11-30 10:30:00,88.04,88.08,87.74,87.79,285510.0,81.8555,81.8926,81.5765,81.623,285510.0
2020-11-30 10:40:00,87.79,87.84,87.53,87.81,397970.0,81.623,81.6695,81.3813,81.6416,397970.0
2020-11-30 10:50:00,87.82,88.2,87.79,88.2,194680.0,81.6509,82.0042,81.623,82.0042,194680.0
2020-11-30 11:00:00,88.2,88.36,88.17,88.3,156904.0,82.0042,82.153,81.9763,82.0972,156904.0
2020-11-30 11:10:00,88.31,88.41,88.08,88.09,140719.0,82.1065,82.1995,81.8926,81.9019,140719.0
2020-11-30 11:20:00,88.09,88.15,88.02,88.06,193206.0,81.9019,81.9577,81.8369,81.874,193206.0
2020-11-30 11:30:00,88.05,88.08,87.78,87.85,101678.0,81.8647,81.8926,81.6137,81.6788,101678.0
2020-11-30 11:40:00,87.84,87.99,87.79,87.92,100153.0,81.6695,81.809,81.623,81.7439,100153.0
2020-11-30 11:50:00,87.92,88.04,87.83,87.85,128329.0,81.7439,81.8555,81.6602,81.6788,128329.0
2020-11-30 12:00:00,87.84,87.94,87.76,87.92,100948.0,81.6695,81.7625,81.5951,81.7439,100948.0
2020-11-30 12:10:00,87.92,88.0,87.89,87.97,96258.0,81.7439,81.8183,81.716,81.7904,96258.0
2020-11-30 12:20:00,87.96,88.06,87.91,88.01,117223.0,81.7811,81.874,81.7346,81.8276,117223.0
2020-11-30 12:30:00,88.0,88.1,87.96,88.04,102115.0,81.8183,81.9112,81.7811,81.8555,102115.0
2020-11-30 12:40:00,88.04,88.09,87.95,88.05,87116.0,81.8555,81.9019,81.7718,81.8647,87116.0
2020-11-30 12:50:00,88.06,88.1,88.0,88.07,95730.0,81.874,81.9112,81.8183,81.8833,95730.0
2020-11-30 13:00:00,88.07,88.1,87.94,87.96,96907.0,81.8833,81.9112,81.7625,81.7811,96907.0
2020-11-30 13:10:00,87.97,87.97,87.86,87.91,82879.0,81.7904,81.7904,81.6881,81.7346,82879.0
2020-11-30 13:20:00,87.91,87.92,87.85,87.89,100018.0,81.7346,81.7439,81.6788,81.716,100018.0
2020-11-30 13:30:00,87.89,87.91,87.82,87.88,132411.0,81.716,81.7346,81.6509,81.7067,132411.0
2020-11-30 13:40:00,87.88,88.01,87.87,87.99,134117.0,81.7067,81.8276,81.6974,81.809,134117.0
2020-11-30 13:50:00,87.99,88.04,87.82,87.84,98223.0,81.809,81.8555,81.6509,81.6695,98223.0
2020-11-30 14:00:00,87.84,87.84,87.67,87.69,199461.0,81.6695,81.6695,81.5114,81.53,199461.0
2020-11-30 14:10:00,87.69,87.82,87.66,87.79,140304.0,81.53,81.6509,81.5021,81.623,140304.0
2020-11-30 14:20:00,87.8,87.88,87.76,87.84,78117.0,81.6323,81.7067,81.5951,81.6695,78117.0
2020-11-30 14:30:00,87.84,87.86,87.66,87.67,160177.0,81.6695,81.6881,81.5021,81.5114,160177.0
2020-11-30 14:40:00,87.66,87.72,87.58,87.68,151926.0,81.5021,81.5579,81.4278,81.5207,151926.0
2020-11-30 14:50:00,87.67,88.04,87.65,88.0,260257.0,81.5114,81.8555,81.4928,81.8183,260257.0
2020-11-30 15:00:00,88.02,88.06,87.85,87.95,484249.0,81.8369,81.874,81.6788,81.7718,484249.0
2020-11-30 15:10:00,87.94,88.07,87.84,88.05,414858.0,81.7625,81.8833,81.6695,81.8647,414858.0
2020-11-30 15:20:00,88.04,88.09,87.89,87.9,169966.0,81.8555,81.9019,81.716,81.7253,169966.0
2020-11-30 15:30:00,87.89,87.96,87.85,87.91,273170.0,81.716,81.7811,81.6788,81.7346,273170.0
2020-11-30 15:40:00,87.91,88.0,87.82,87.98,399383.0,81.7346,81.8183,81.6509,81.7997,399383.0
2020-11-30 15:50:00,87.98,88.11,87.81,88.01,1247160.0,81.7997,81.9205,81.6416,81.8276,1247160.0
2020-12-01 09:30:00,89.01,89.38,88.94,89.22,469122.0,82.7573,83.1013,82.6922,82.9526,469122.0
2020-12-01 09:40:00,89.21,89.33,89.03,89.03,396915.0,82.9433,83.0548,82.7759,82.7759,396915.0
2020-12-01 09:50:00,89.02,89.21,88.9,89.05,507503.0,82.7666,82.9433,82.655,82.7945,507503.0
2020-12-01 10:00:00,89.05,89.21,88.91,89.01,386202.0,82.7945,82.9433,82.6643,82.7573,386202.0
2020-12-01 10:10:00,89.0,89.26,88.93,89.25,213009.0,82.748,82.9898,82.6829,82.9805,213009.0
2020-12-01 10:20:00,89.25,89.43,89.24,89.26,218333.0,82.9805,83.1478,82.9712,82.9898,218333.0
2020-12-01 10:30:00,89.27,89.38,88.93,88.98,561669.0,82.999,83.1013,82.6829,82.7294,561669.0
2020-12-01 10:40:00,88.97,89.05,88.82,88.95,319339.0,82.7201,82.7945,82.5807,82.7015,319339.0
2020-12-01 10:50:00,88.95,88.98,88.85,88.95,149315.0,82.7015,82.7294,82.6086,82.7015,149315.0
2020-12-01 11:00:00,88.95,89.08,88.93,89.0,224307.0,82.7015,82.8224,82.6829,82.748,224307.0
2020-12-01 11:10:00,89.0,89.1,88.98,89.02,379042.0,82.748,82.841,82.7294,82.7666,379042.0
2020-12-01 11:20:00,89.01,89.03,88.85,88.88,161232.0,82.7573,82.7759,82.6086,82.6364,161232.0
2020-12-01 11:30:00,88.89,88.97,88.63,88.7,197099.0,82.6457,82.7201,82.404,82.4691,197099.0
2020-12-01 11:40:00,88.71,88.8,88.58,88.59,108497.0,82.4784,82.5621,82.3575,82.3668,108497.0
2020-12-01 11:50:00,88.6,88.64,88.48,88.55,217805.0,82.3761,82.4133,82.2645,82.3296,217805.0
2020-12-01 12:00:00,88.54,88.6,88.47,88.54,180727.0,82.3203,82.3761,82.2552,82.3203,180727.0
2020-12-01 12:10:00,88.54,88.55,88.44,88.45,254048.0,82.3203,82.3296,82.2274,82.2367,254048.0
2020-12-01 12:20:00,88.46,88.58,88.44,88.56,145218.0,82.2459,82.3575,82.2274,82.3389,145218.0
2020-12-01 12:30:00,88.56,88.6,88.46,88.5,114799.0,82.3389,82.3761,82.2459,82.2831,114799.0
2020-12-01 12:40:00,88.48,88.63,88.46,88.59,120512.0,82.2645,82.404,82.2459,82.3668,120512.0
2020-12-01 12:50:00,88.59,88.61,88.48,88.49,123923.0,82.3668,82.3854,82.2645,82.2738,123923.0
2020-12-01 13:00:00,88.5,88.51,88.38,88.41,104839.0,82.2831,82.2924,82.1716,82.1995,104839.0
2020-12-01 13:10:00,88.42,88.44,88.33,88.4,115210.0,82.2088,82.2274,82.1251,82.1902,115210.0
2020-12-01 13:20:00,88.39,88.49,88.37,88.41,127364.0,82.1809,82.2738,82.1623,82.1995,127364.0
2020-12-01 13:30:00,88.41,88.64,88.37,88.61,281152.0,82.1995,82.4133,82.1623,82.3854,281152.0
2020-12-01 13:40:00,88.61,88.65,88.56,88.58,145708.0,82.3854,82.4226,82.3389,82.3575,145708.0
2020-12-01 13:50:00,88.58,88.67,88.51,88.65,162396.0,82.3575,82.4412,82.2924,82.4226,162396.0
2020-12-01 14:00:00,88.64,88.74,88.59,88.59,153032.0,82.4133,82.5063,82.3668,82.3668,153032.0
2020-12-01 14:10:00,88.6,88.61,88.47,88.48,236370.0,82.3761,82.3854,82.2552,82.2645,236370.0
2020-12-01 14:20:00,88.46,88.46,88.32,88.39,168162.0,82.2459,82.2459,82.1158,82.1809,168162.0
2020-12-01 14:30:00,88.4,88.41,88.31,88.41,166554.0,82.1902,82.1995,82.1065,82.1995,166554.0
2020-12-01 14:40:00,88.41,88.54,88.37,88.49,143854.0,82.1995,82.3203,82.1623,82.2738,143854.0
2020-12-01 14:50:00,88.49,88.5,88.3,88.31,252311.0,82.2738,82.2831,82.0972,82.1065,252311.0
2020-12-01 15:00:00,88.31,88.34,87.95,88.0,669714.0,82.1065,82.1344,81.7718,81.8183,669714.0
2020-12-01 15:10:00,87.99,88.08,87.93,87.94,210837.0,81.809,81.8926,81.7532,81.7625,210837.0
2020-12-01 15:20:00,87.94,88.13,87.93,88.1,266139.0,81.7625,81.9391,81.7532,81.9112,266139.0
2020-12-01 15:30:00,88.1,88.12,87.93,87.93,344969.0,81.9112,81.9298,81.7532,81.7532,344969.0
2020-12-01 15:40:00,87.94,88.1,87.83,88.08,808783.0,81.7625,81.9112,81.6602,81.8926,808783.0
2020-12-01 15:50:00,88.08,88.09,87.77,87.83,1993747.0,81.8926,81.9019,81.6044,81.6602,1993747.0
2020-12-02 09:30:00,87.48,87.8,87.38,87.72,571976.0,81.3348,81.6323,81.2418,81.5579,571976.0
2020-12-02 09:40:00,87.73,87.92,87.63,87.78,903109.0,81.5672,81.7439,81.4743,81.6137,903109.0
2020-12-02 09:50:00,87.76,87.97,87.69,87.88,864638.0,81.5951,81.7904,81.53,81.7067,864638.0
2020-12-02 10:00:00,87.89,87.95,87.63,87.65,401328.0,81.716,81.7718,81.4743,81.4928,401328.0
2020-12-02 10:10:00,87.65,87.66,87.44,87.44,364840.0,81.4928,81.5021,81.2976,81.2976,364840.0
2020-12-02 10:20:00,87.45,87.72,87.4,87.72,366446.0,81.3069,81.5579,81.2604,81.5579,366446.0
2020-12-02 10:30:00,87.72,87.74,87.56,87.61,273040.0,81.5579,81.5765,81.4092,81.4557,273040.0
2020-12-02 10:40:00,87.61,87.62,87.44,87.45,342042.0,81.4557,81.465,81.2976,81.3069,342042.0
2020-12-02 10:50:00,87.44,87.59,87.41,87.58,301322.0,81.2976,81.4371,81.2697,81.4278,301322.0
2020-12-02 11:00:00,87.58,87.65,87.56,87.59,187297.0,81.4278,81.4928,81.4092,81.4371,187297.0
2020-12-02 11:10:00,87.58,87.7,87.56,87.59,135994.0,81.4278,81.5393,81.4092,81.4371,135994.0
2020-12-02 11:20:00,87.6,87.67,87.59,87.67,126015.0,81.4464,81.5114,81.4371,81.5114,126015.0
2020-12-02 11:30:00,87.67,87.81,87.66,87.72,174728.0,81.5114,81.6416,81.5021,81.5579,174728.0
2020-12-02 11:40:00,87.73,87.73,87.59,87.62,119780.0,81.5672,81.5672,81.4371,81.465,119780.0
2020-12-02 11:50:00,87.62,87.68,87.52,87.55,218270.0,81.465,81.5207,81.372,81.3999,218270.0
2020-12-02 12:00:00,87.55,87.62,87.46,87.47,140468.0,81.3999,81.465,81.3162,81.3255,140468.0
2020-12-02 12:10:00,87.48,87.55,87.43,87.55,87533.0,81.3348,81.3999,81.2883,81.3999,87533.0
2020-12-02 12:20:00,87.55,87.73,87.54,87.7,71748.0,81.3999,81.5672,81.3906,81.5393,71748.0
2020-12-02 12:30:00,87.69,87.72,87.62,87.67,93541.0,81.53,81.5579,81.465,81.5114,93541.0
2020-12-02 12:40:00,87.67,87.79,87.66,87.74,97527.0,81.5114,81.623,81.5021,81.5765,97527.0
2020-12-02 12:50:00,87.73,87.86,87.72,87.73,270947.0,81.5672,81.6881,81.5579,81.5672,270947.0
2020-12-02 13:00:00,87.73,87.74,87.64,87.67,36303.0,81.5672,81.5765,81.4836,81.5114,36303.0
2020-12-02 13:10:00,87.66,87.68,87.56,87.59,85793.0,81.5021,81.5207,81.4092,81.4371,85793.0
2020-12-02 13:20:00,87.6,87.61,87.48,87.51,356884.0,81.4464,81.4557,81.3348,81.3627,356884.0
2020-12-02 13:30:00,87.51,87.61,87.49,87.59,96474.0,81.3627,81.4557,81.3441,81.4371,96474.0
2020-12-02 13:40:00,87.59,87.65,87.51,87.55,98749.0,81.4371,81.4928,81.3627,81.3999,98749.0
2020-12-02 13:50:00,87.55,87.65,87.53,87.58,331206.0,81.3999,81.4928,81.3813,81.4278,331206.0
2020-12-02 14:00:00,87.59,87.67,87.56,87.64,96235.0,81.4371,81.5114,81.4092,81.4836,96235.0
2020-12-02 14:10:00,87.64,87.79,87.59,87.79,121277.0,81.4836,81.623,81.4371,81.623,121277.0
2020-12-02 14:20:00,87.79,87.86,87.74,87.84,165559.0,81.623,81.6881,81.5765,81.6695,165559.0
2020-12-02 14:30:00,87.83,87.97,87.82,87.94,176832.0,81.6602,81.7904,81.6509,81.7625,176832.0
2020-12-02 14:40:00,87.95,87.99,87.87,87.97,121452.0,81.7718,81.809,81.6974,81.7904,121452.0
2020-12-02 14:50:00,87.98,88.05,87.95,88.02,176608.0,81.7997,81.8647,81.7718,81.8369,176608.0
2020-12-02 15:00:00,88.02,88.04,87.93,87.94,222339.0,81.8369,81.8555,81.7532,81.7625,222339.0
2020-12-02 15:10:00,87.93,87.96,87.86,87.92,268780.0,81.7532,81.7811,81.6881,81.7439,268780.0
2020-12-02 15:20:00,87.92,87.94,87.84,87.94,129126.0,81.7439,81.7625,81.6695,81.7625,129126.0
2020-12-02 15:30:00,87.93,88.06,87.93,88.01,562147.0,81.7532,81.874,81.7532,81.8276,562147.0
2020-12-02 15:40:00,88.01,88.15,88.01,88.11,341298.0,81.8276,81.9577,81.8276,81.9205,341298.0
2020-12-02 15:50:00,88.1,88.1,87.83,87.92,1524139.0,81.9112,81.9112,81.6602,81.7439,1524139.0
2020-12-03 09:30:00,88.05,88.25,88.01,88.22,415463.0,81.8647,82.0507,81.8276,82.0228,415463.0
2020-12-03 09:40:00,88.22,88.34,88.17,88.22,271234.0,82.0228,82.1344,81.9763,82.0228,271234.0
2020-12-03 09:50:00,88.21,88.4,88.14,88.39,345744.0,82.0135,82.1902,81.9484,82.1809,345744.0
2020-12-03 10:00:00,88.39,88.63,88.38,88.51,281886.0,82.1809,82.404,82.1716,82.2924,281886.0
2020-12-03 10:10:00,88.51,88.64,88.44,88.64,251544.0,82.2924,82.4133,82.2274,82.4133,251544.0
2020-12-03 10:20:00,88.64,88.74,88.56,88.73,167937.0,82.4133,82.5063,82.3389,82.497,167937.0
2020-12-03 10:30:00,88.73,88.91,88.68,88.89,339205.0,82.497,82.6643,82.4505,82.6457,339205.0
2020-12-03 10:40:00,88.88,88.96,88.81,88.89,169548.0,82.6364,82.7108,82.5714,82.6457,169548.0
2020-12-03 10:50:00,88.89,88.96,88.76,88.79,178946.0,82.6457,82.7108,82.5249,82.5528,178946.0
2020-12-03 11:00:00,88.79,88.86,88.75,88.79,165896.0,82.5528,82.6178,82.5156,82.5528,165896.0
2020-12-03 11:10:00,88.78,88.85,88.66,88.85,217256.0,82.5435,82.6086,82.4319,82.6086,217256.0
2020-12-03 11:20:00,88.84,88.9,88.77,88.81,108556.0,82.5993,82.655,82.5342,82.5714,108556.0
2020-12-03 11:30:00,88.82,88.85,88.74,88.85,139550.0,82.5807,82.6086,82.5063,82.6086,139550.0
2020-12-03 11:40:00,88.86,88.94,88.81,88.93,105536.0,82.6178,82.6922,82.5714,82.6829,105536.0
2020-12-03 11:50:00,88.93,88.95,88.85,88.88,104430.0,82.6829,82.7015,82.6086,82.6364,104430.0
2020-12-03 12:00:00,88.88,88.93,88.78,88.86,169941.0,82.6364,82.6829,82.5435,82.6178,169941.0
2020-12-03 12:10:00,88.86,88.88,88.79,88.87,132022.0,82.6178,82.6364,82.5528,82.6271,132022.0
2020-12-03 12:20:00,88.86,88.91,88.84,88.84,100446.0,82.6178,82.6643,82.5993,82.5993,100446.0
2020-12-03 12:30:00,88.83,88.91,88.79,88.81,283731.0,82.59,82.6643,82.5528,82.5714,283731.0
2020-12-03 12:40:00,88.81,88.82,88.71,88.79,222645.0,82.5714,82.5807,82.4784,82.5528,222645.0
2020-12-03 12:50:00,88.8,88.84,88.75,88.84,177368.0,82.5621,82.5993,82.5156,82.5993,177368.0
2020-12-03 13:00:00,88.84,88.86,88.68,88.71,145558.0,82.5993,82.6178,82.4505,82.4784,145558.0
2020-12-03 13:10:00,88.72,88.74,88.65,88.7,111513.0,82.4877,82.5063,82.4226,82.4691,111513.0
2020-12-03 13:20:00,88.7,88.74,88.63,88.68,84652.0,82.4691,82.5063,82.404,82.4505,84652.0
2020-12-03 13:30:00,88.68,88.71,88.56,88.6,75531.0,82.4505,82.4784,82.3389,82.3761,75531.0
2020-12-03 13:40:00,88.59,88.6,88.48,88.55,88034.0,82.3668,82.3761,82.2645,82.3296,88034.0
2020-12-03 13:50:00,88.54,88.56,88.38,88.42,118093.0,82.3203,82.3389,82.1716,82.2088,118093.0
2020-12-03 14:00:00,88.43,88.59,88.41,88.57,74589.0,82.2181,82.3668,82.1995,82.3482,74589.0
2020-12-03 14:10:00,88.58,88.66,88.56,88.62,92404.0,82.3575,82.4319,82.3389,82.3947,92404.0
2020-12-03 14:20:00,88.62,88.69,88.59,88.69,89586.0,82.3947,82.4598,82.3668,82.4598,89586.0
2020-12-03 14:30:00,88.68,88.72,88.66,88.71,71044.0,82.4505,82.4877,82.4319,82.4784,71044.0
2020-12-03 14:40:00,88.71,88.78,88.69,88.75,86673.0,82.4784,82.5435,82.4598,82.5156,86673.0
2020-12-03 14:50:00,88.76,88.76,88.63,88.66,80758.0,82.5249,82.5249,82.404,82.4319,80758.0
2020-12-03 15:00:00,88.66,88.69,88.53,88.54,114520.0,82.4319,82.4598,82.311,82.3203,114520.0
2020-12-03 15:10:00,88.54,88.78,88.54,88.76,225069.0,82.3203,82.5435,82.3203,82.5249,225069.0
2020-12-03 15:20:00,88.77,88.82,88.72,88.79,168183.0,82.5342,82.5807,82.4877,82.5528,168183.0
2020-12-03 15:30:00,88.8,88.8,88.33,88.33,634332.0,82.5621,82.5621,82.1251,82.1251,634332.0
2020-12-03 15:40:00,88.32,88.46,88.03,88.34,956647.0,82.1158,82.2459,81.8462,82.1344,956647.0
2020-12-03 15:50:00,88.33,88.35,87.98,88.16,3117540.0,82.1251,82.1437,81.7997,81.967,3117540.0
2020-12-04 09:30:00,88.44,88.93,88.42,88.81,384715.0,82.2274,82.6829,82.2088,82.5714,384715.0
2020-12-04 09:40:00,88.79,88.94,88.73,88.8,369271.0,82.5528,82.6922,82.497,82.5621,369271.0
2020-12-04 09:50:00,88.81,88.96,88.8,88.83,266110.0,82.5714,82.7108,82.5621,82.59,266110.0
2020-12-04 10:00:00,88.83,88.92,88.66,88.9,298564.0,82.59,82.6736,82.4319,82.655,298564.0
2020-12-04 10:10:00,88.89,88.92,88.66,88.85,229257.0,82.6457,82.6736,82.4319,82.6086,229257.0
2020-12-04 10:20:00,88.84,89.1,88.83,89.08,254429.0,82.5993,82.841,82.59,82.8224,254429.0
2020-12-04 10:30:00,89.09,89.19,89.04,89.16,272018.0,82.8317,82.9247,82.7852,82.8968,272018.0
2020-12-04 10:40:00,89.16,89.25,89.1,89.15,437475.0,82.8968,82.9805,82.841,82.8875,437475.0
2020-12-04 10:50:00,89.15,89.26,89.08,89.22,228384.0,82.8875,82.9898,82.8224,82.9526,228384.0
2020-12-04 11:00:00,89.22,89.3,89.2,89.25,185676.0,82.9526,83.0269,82.934,82.9805,185676.0
2020-12-04 11:10:00,89.24,89.28,89.17,89.2,165637.0,82.9712,83.0083,82.9061,82.934,165637.0
2020-12-04 11:20:00,89.21,89.22,89.09,89.17,106384.0,82.9433,82.9526,82.8317,82.9061,106384.0
2020-12-04 11:30:00,89.17,89.19,89.13,89.15,121141.0,82.9061,82.9247,82.8689,82.8875,121141.0
2020-12-04 11:40:00,89.15,89.17,89.08,89.15,81529.0,82.8875,82.9061,82.8224,82.8875,81529.0
2020-12-04 11:50:00,89.15,89.21,89.13,89.15,98298.0,82.8875,82.9433,82.8689,82.8875,98298.0
2020-12-04 12:00:00,89.15,89.24,89.14,89.14,65581.0,82.8875,82.9712,82.8782,82.8782,65581.0
2020-12-04 12:10:00,89.15,89.17,89.02,89.11,60027.0,82.8875,82.9061,82.7666,82.8503,60027.0
2020-12-04 12:20:00,89.11,89.15,89.04,89.13,68028.0,82.8503,82.8875,82.7852,82.8689,68028.0
2020-12-04 12:30:00,89.13,89.15,89.02,89.03,66046.0,82.8689,82.8875,82.7666,82.7759,66046.0
2020-12-04 12:40:00,89.04,89.11,89.03,89.07,53533.0,82.7852,82.8503,82.7759,82.8131,53533.0
2020-12-04 12:50:00,89.07,89.1,89.02,89.06,72669.0,82.8131,82.841,82.7666,82.8038,72669.0
2020-12-04 13:00:00,89.06,89.12,89.02,89.06,116859.0,82.8038,82.8596,82.7666,82.8038,116859.0
2020-12-04 13:10:00,89.07,89.13,89.05,89.1,93194.0,82.8131,82.8689,82.7945,82.841,93194.0
2020-12-04 13:20:00,89.09,89.1,89.03,89.06,80624.0,82.8317,82.841,82.7759,82.8038,80624.0
2020-12-04 13:30:00,89.06,89.15,89.04,89.15,81869.0,82.8038,82.8875,82.7852,82.8875,81869.0
2020-12-04 13:40:00,89.15,89.15,89.09,89.11,143257.0,82.8875,82.8875,82.8317,82.8503,143257.0
2020-12-04 13:50:00,89.12,89.16,89.08,89.14,108038.0,82.8596,82.8968,82.8224,82.8782,108038.0
2020-12-04 14:00:00,89.14,89.23,89.11,89.2,101500.0,82.8782,82.9619,82.8503,82.934,101500.0
2020-12-04 14:10:00,89.2,89.2,89.11,89.17,94177.0,82.934,82.934,82.8503,82.9061,94177.0
2020-12-04 14:20:00,89.17,89.26,89.15,89.17,101279.0,82.9061,82.9898,82.8875,82.9061,101279.0
2020-12-04 14:30:00,89.17,89.23,89.16,89.21,62684.0,82.9061,82.9619,82.8968,82.9433,62684.0
2020-12-04 14:40:00,89.2,89.32,89.19,89.31,87237.0,82.934,83.0455,82.9247,83.0362,87237.0
2020-12-04 14:50:00,89.3,89.35,89.25,89.33,72862.0,83.0269,83.0734,82.9805,83.0548,72862.0
2020-12-04 15:00:00,89.34,89.38,89.28,89.32,160158.0,83.0641,83.1013,83.0083,83.0455,160158.0
2020-12-04 15:10:00,89.31,89.36,89.18,89.23,256754.0,83.0362,83.0827,82.9154,82.9619,256754.0
2020-12-04 15:20:00,89.23,89.27,89.06,89.15,514360.0,82.9619,82.999,82.8038,82.8875,514360.0
2020-12-04 15:30:00,89.15,89.18,89.09,89.11,447290.0,82.8875,82.9154,82.8317,82.8503,447290.0
2020-12-04 15:40:00,89.1,89.29,89.09,89.19,639618.0,82.841,83.0176,82.8317,82.9247,639618.0
2020-12-04 15:50:00,89.18,89.24,89.1,89.21,3094277.0,82.9154,82.9712,82.841,82.9433,3094277.0
2020-12-07 09:30:00,88.9,89.27,88.77,89.04,234121.0,82.655,82.999,82.5342,82.7852,234121.0
2020-12-07 09:40:00,89.03,89.1,88.79,88.85,340314.0,82.7759,82.841,82.5528,82.6086,340314.0
2020-12-07 09:50:00,88.85,88.9,88.59,88.9,323018.0,82.6086,82.655,82.3668,82.655,323018.0
2020-12-07 10:00:00,88.9,88.9,88.69,88.84,298120.0,82.655,82.655,82.4598,82.5993,298120.0
2020-12-07 10:10:00,88.84,89.01,88.84,89.0,235618.0,82.5993,82.7573,82.5993,82.748,235618.0
2020-12-07 10:20:00,89.0,89.09,88.92,89.09,214662.0,82.748,82.8317,82.6736,82.8317,214662.0
2020-12-07 10:30:00,89.08,89.17,89.04,89.16,245032.0,82.8224,82.9061,82.7852,82.8968,245032.0
2020-12-07 10:40:00,89.16,89.22,89.08,89.09,181624.0,82.8968,82.9526,82.8224,82.8317,181624.0
2020-12-07 10:50:00,89.08,89.15,88.99,89.01,176686.0,82.8224,82.8875,82.7387,82.7573,176686.0
2020-12-07 11:00:00,89.0,89.06,88.96,88.96,88533.0,82.748,82.8038,82.7108,82.7108,88533.0
2020-12-07 11:10:00,88.95,89.0,88.9,88.92,51448.0,82.7015,82.748,82.655,82.6736,51448.0
2020-12-07 11:20:00,88.91,89.02,88.86,88.99,182346.0,82.6643,82.7666,82.6178,82.7387,182346.0
2020-12-07 11:30:00,88.99,89.04,88.95,89.02,128231.0,82.7387,82.7852,82.7015,82.7666,128231.0
2020-12-07 11:40:00,89.03,89.06,88.97,89.0,91431.0,82.7759,82.8038,82.7201,82.748,91431.0
2020-12-07 11:50:00,88.98,89.05,88.85,89.03,300363.0,82.7294,82.7945,82.6086,82.7759,300363.0
2020-12-07 12:00:00,89.02,89.12,88.95,89.12,145228.0,82.7666,82.8596,82.7015,82.8596,145228.0
2020-12-07 12:10:00,89.12,89.13,89.03,89.08,77335.0,82.8596,82.8689,82.7759,82.8224,77335.0
2020-12-07 12:20:00,89.07,89.07,88.99,89.02,55656.0,82.8131,82.8131,82.7387,82.7666,55656.0
2020-12-07 12:30:00,89.02,89.02,88.92,88.97,68489.0,82.7666,82.7666,82.6736,82.7201,68489.0
2020-12-07 12:40:00,88.97,88.97,88.89,88.91,136752.0,82.7201,82.7201,82.6457,82.6643,136752.0
2020-12-07 12:50:00,88.91,88.93,88.78,88.78,160201.0,82.6643,82.6829,82.5435,82.5435,160201.0
2020-12-07 13:00:00,88.77,88.78,88.69,88.73,115968.0,82.5342,82.5435,82.4598,82.497,115968.0
2020-12-07 13:10:00,88.72,88.73,88.62,88.71,117601.0,82.4877,82.497,82.3947,82.4784,117601.0
2020-12-07 13:20:00,88.71,88.84,88.69,88.75,97568.0,82.4784,82.5993,82.4598,82.5156,97568.0
2020-12-07 13:30:00,88.75,88.86,88.73,88.78,98031.0,82.5156,82.6178,82.497,82.5435,98031.0
2020-12-07 13:40:00,88.79,88.79,88.58,88.66,65753.0,82.5528,82.5528,82.3575,82.4319,65753.0
2020-12-07 13:50:00,88.64,88.67,88.59,88.59,144199.0,82.4133,82.4412,82.3668,82.3668,144199.0
2020-12-07 14:00:00,88.59,88.66,88.51,88.66,146112.0,82.3668,82.4319,82.2924,82.4319,146112.0
2020-12-07 14:10:00,88.66,88.66,88.55,88.6,62557.0,82.4319,82.4319,82.3296,82.3761,62557.0
2020-12-07 14:20:00,88.6,88.71,88.6,88.71,108813.0,82.3761,82.4784,82.3761,82.4784,108813.0
2020-12-07 14:30:00,88.71,88.75,88.67,88.71,164906.0,82.4784,82.5156,82.4412,82.4784,164906.0
2020-12-07 14:40:00,88.72,88.77,88.7,88.76,252575.0,82.4877,82.5342,82.4691,82.5249,252575.0
2020-12-07 14:50:00,88.76,88.76,88.6,88.6,136817.0,82.5249,82.5249,82.3761,82.3761,136817.0
2020-12-07 15:00:00,88.62,88.68,88.56,88.63,107495.0,82.3947,82.4505,82.3389,82.404,107495.0
2020-12-07 15:10:00,88.61,88.74,88.6,88.72,105725.0,82.3854,82.5063,82.3761,82.4877,105725.0
2020-12-07 15:20:00,88.73,88.81,88.73,88.81,109768.0,82.497,82.5714,82.497,82.5714,109768.0
2020-12-07 15:30:00,88.81,88.9,88.78,88.79,278458.0,82.5714,82.655,82.5435,82.5528,278458.0
2020-12-07 15:40:00,88.79,88.8,88.51,88.57,400028.0,82.5528,82.5621,82.2924,82.3482,400028.0
2020-12-07 15:50:00,88.57,88.86,88.53,88.78,555380.0,82.3482,82.6178,82.311,82.5435,555380.0
2020-12-08 09:30:00,88.5,89.02,88.47,88.98,257829.0,82.2831,82.7666,82.2552,82.7294,257829.0
2020-12-08 09:40:00,88.98,89.17,88.83,89.0,269945.0,82.7294,82.9061,82.59,82.748,269945.0
2020-12-08 09:50:00,89.01,89.24,89.01,89.18,215084.0,82.7573,82.9712,82.7573,82.9154,215084.0
2020-12-08 10:00:00,89.17,89.24,88.94,89.13,156160.0,82.9061,82.9712,82.6922,82.8689,156160.0
2020-12-08 10:10:00,89.13,89.27,89.04,89.09,145688.0,82.8689,82.999,82.7852,82.8317,145688.0
2020-12-08 10:20:00,89.09,89.1,88.98,89.04,159096.0,82.8317,82.841,82.7294,82.7852,159096.0
2020-12-08 10:30:00,89.05,89.23,88.98,89.14,94405.0,82.7945,82.9619,82.7294,82.8782,94405.0
2020-12-08 10:40:00,89.15,89.21,89.09,89.14,86353.0,82.8875,82.9433,82.8317,82.8782,86353.0
2020-12-08 10:50:00,89.15,89.2,89.1,89.17,151542.0,82.8875,82.934,82.841,82.9061,151542.0
2020-12-08 11:00:00,89.17,89.36,89.17,89.25,189720.0,82.9061,83.0827,82.9061,82.9805,189720.0
2020-12-08 11:10:00,89.25,89.25,89.15,89.2,104170.0,82.9805,82.9805,82.8875,82.934,104170.0
2020-12-08 11:20:00,89.2,89.23,89.13,89.2,83342.0,82.934,82.9619,82.8689,82.934,83342.0
2020-12-08 11:30:00,89.21,89.27,89.18,89.2,71722.0,82.9433,82.999,82.9154,82.934,71722.0
2020-12-08 11:40:00,89.2,89.24,89.13,89.2,75891.0,82.934,82.9712,82.8689,82.934,75891.0
2020-12-08 11:50:00,89.2,89.25,89.12,89.16,36122.0,82.934,82.9805,82.8596,82.8968,36122.0
2020-12-08 12:00:00,89.16,89.19,89.02,89.03,67008.0,82.8968,82.9247,82.7666,82.7759,67008.0
2020-12-08 12:10:00,89.03,89.11,89.03,89.09,46980.0,82.7759,82.8503,82.7759,82.8317,46980.0
2020-12-08 12:20:00,89.09,89.19,89.08,89.15,54449.0,82.8317,82.9247,82.8224,82.8875,54449.0
2020-12-08 12:30:00,89.14,89.19,89.12,89.15,62260.0,82.8782,82.9247,82.8596,82.8875,62260.0
2020-12-08 12:40:00,89.15,89.27,89.15,89.2,42576.0,82.8875,82.999,82.8875,82.934,42576.0
2020-12-08 12:50:00,89.19,89.3,89.17,89.21,70590.0,82.9247,83.0269,82.9061,82.9433,70590.0
2020-12-08 13:00:00,89.21,89.23,89.16,89.17,84494.0,82.9433,82.9619,82.8968,82.9061,84494.0
2020-12-08 13:10:00,89.16,89.25,89.15,89.24,44702.0,82.8968,82.9805,82.8875,82.9712,44702.0
2020-12-08 13:20:00,89.24,89.28,89.19,89.24,45835.0,82.9712,83.0083,82.9247,82.9712,45835.0
2020-12-08 13:30:00,89.25,89.3,89.23,89.23,74113.0,82.9805,83.0269,82.9619,82.9619,74113.0
2020-12-08 13:40:00,89.23,89.28,89.22,89.28,65534.0,82.9619,83.0083,82.9526,83.0083,65534.0
2020-12-08 13:50:00,89.28,89.3,89.2,89.22,71584.0,83.0083,83.0269,82.934,82.9526,71584.0
2020-12-08 14:00:00,89.22,89.25,89.17,89.24,81224.0,82.9526,82.9805,82.9061,82.9712,81224.0
2020-12-08 14:10:00,89.24,89.29,89.21,89.29,68605.0,82.9712,83.0176,82.9433,83.0176,68605.0
2020-12-08 14:20:00,89.29,89.37,89.27,89.35,60564.0,83.0176,83.092,82.999,83.0734,60564.0
2020-12-08 14:30:00,89.34,89.35,89.26,89.28,75671.0,83.0641,83.0734,82.9898,83.0083,75671.0
2020-12-08 14:40:00,89.28,89.28,89.13,89.14,59646.0,83.0083,83.0083,82.8689,82.8782,59646.0
2020-12-08 14:50:00,89.13,89.13,89.07,89.09,83323.0,82.8689,82.8689,82.8131,82.8317,83323.0
2020-12-08 15:00:00,89.1,89.14,89.07,89.11,112712.0,82.841,82.8782,82.8131,82.8503,112712.0
2020-12-08 15:10:00,89.11,89.12,89.03,89.09,91187.0,82.8503,82.8596,82.7759,82.8317,91187.0
2020-12-08 15:20:00,89.1,89.17,89.07,89.15,107417.0,82.841,82.9061,82.8131,82.8875,107417.0
2020-12-08 15:30:00,89.15,89.18,89.11,89.15,130702.0,82.8875,82.9154,82.8503,82.8875,130702.0
2020-12-08 15:40:00,89.15,89.17,89.11,89.11,186381.0,82.8875,82.9061,82.8503,82.8503,186381.0
2020-12-08 15:50:00,89.1,89.22,89.08,89.18,523939.0,82.841,82.9526,82.8224,82.9154,523939.0
2020-12-09 09:30:00,89.41,89.66,89.34,89.53,287544.0,83.1292,83.3617,83.0641,83.2408,287544.0
2020-12-09 09:40:00,89.53,89.74,89.53,89.55,254275.0,83.2408,83.436,83.2408,83.2594,254275.0
2020-12-09 09:50:00,89.55,89.6,89.48,89.55,175006.0,83.2594,83.3059,83.1943,83.2594,175006.0
2020-12-09 10:00:00,89.54,89.67,89.44,89.6,302157.0,83.2501,83.3709,83.1571,83.3059,302157.0
2020-12-09 10:10:00,89.6,89.61,89.26,89.45,332503.0,83.3059,83.3152,82.9898,83.1664,332503.0
2020-12-09 10:20:00,89.45,89.46,89.3,89.41,265156.0,83.1664,83.1757,83.0269,83.1292,265156.0
2020-12-09 10:30:00,89.42,89.52,89.31,89.36,282375.0,83.1385,83.2315,83.0362,83.0827,282375.0
2020-12-09 10:40:00,89.36,89.42,89.31,89.33,252212.0,83.0827,83.1385,83.0362,83.0548,252212.0
2020-12-09 10:50:00,89.32,89.34,89.21,89.27,248387.0,83.0455,83.0641,82.9433,82.999,248387.0
2020-12-09 11:00:00,89.26,89.3,89.06,89.17,129865.0,82.9898,83.0269,82.8038,82.9061,129865.0
2020-12-09 11:10:00,89.18,89.23,89.09,89.16,366397.0,82.9154,82.9619,82.8317,82.8968,366397.0
2020-12-09 11:20:00,89.16,89.27,89.09,89.26,354474.0,82.8968,82.999,82.8317,82.9898,354474.0
2020-12-09 11:30:00,89.25,89.27,89.14,89.23,176041.0,82.9805,82.999,82.8782,82.9619,176041.0
2020-12-09 11:40:00,89.22,89.33,89.22,89.26,182468.0,82.9526,83.0548,82.9526,82.9898,182468.0
2020-12-09 11:50:00,89.26,89.46,89.22,89.42,325919.0,82.9898,83.1757,82.9526,83.1385,325919.0
2020-12-09 12:00:00,89.43,89.48,89.36,89.45,85022.0,83.1478,83.1943,83.0827,83.1664,85022.0
2020-12-09 12:10:00,89.45,89.51,89.42,89.49,69215.0,83.1664,83.2222,83.1385,83.2036,69215.0
2020-12-09 12:20:00,89.49,89.56,89.44,89.53,97519.0,83.2036,83.2687,83.1571,83.2408,97519.0
2020-12-09 12:30:00,89.53,89.53,89.41,89.44,210161.0,83.2408,83.2408,83.1292,83.1571,210161.0
2020-12-09 12:40:00,89.43,89.47,89.38,89.4,164862.0,83.1478,83.185,83.1013,83.1199,164862.0
2020-12-09 12:50:00,89.4,89.46,89.28,89.42,166935.0,83.1199,83.1757,83.0083,83.1385,166935.0
2020-12-09 13:00:00,89.42,89.42,89.24,89.35,231404.0,83.1385,83.1385,82.9712,83.0734,231404.0
2020-12-09 13:10:00,89.34,89.36,89.17,89.22,457903.0,83.0641,83.0827,82.9061,82.9526,457903.0
2020-12-09 13:20:00,89.23,89.24,89.11,89.17,569224.0,82.9619,82.9712,82.8503,82.9061,569224.0
2020-12-09 13:30:00,89.16,89.16,88.88,88.99,338431.0,82.8968,82.8968,82.6364,82.7387,338431.0
2020-12-09 13:40:00,88.99,89.1,88.92,89.09,424223.0,82.7387,82.841,82.6736,82.8317,424223.0
2020-12-09 13:50:00,89.09,89.1,88.77,88.79,258557.0,82.8317,82.841,82.5342,82.5528,258557.0
2020-12-09 14:00:00,88.79,89.09,88.79,89.01,291918.0,82.5528,82.8317,82.5528,82.7573,291918.0
2020-12-09 14:10:00,89.01,89.07,88.91,89.07,263150.0,82.7573,82.8131,82.6643,82.8131,263150.0
2020-12-09 14:20:00,89.07,89.34,89.03,89.34,226661.0,82.8131,83.0641,82.7759,83.0641,226661.0
2020-12-09 14:30:00,89.33,89.37,89.17,89.17,205299.0,83.0548,83.092,82.9061,82.9061,205299.0
2020-12-09 14:40:00,89.19,89.28,89.09,89.2,231566.0,82.9247,83.0083,82.8317,82.934,231566.0
2020-12-09 14:50:00,89.2,89.26,89.08,89.22,154810.0,82.934,82.9898,82.8224,82.9526,154810.0
2020-12-09 15:00:00,89.22,89.3,89.11,89.27,151516.0,82.9526,83.0269,82.8503,82.999,151516.0
2020-12-09 15:10:00,89.27,89.31,89.17,89.21,270955.0,82.999,83.0362,82.9061,82.9433,270955.0
2020-12-09 15:20:00,89.22,89.25,89.02,89.09,403014.0,82.9526,82.9805,82.7666,82.8317,403014.0
2020-12-09 15:30:00,89.09,89.24,89.08,89.2,299057.0,82.8317,82.9712,82.8224,82.934,299057.0
2020-12-09 15:40:00,89.2,89.46,89.2,89.3,379493.0,82.934,83.1757,82.934,83.0269,379493.0
2020-12-09 15:50:00,89.3,89.59,89.29,89.35,967184.0,83.0269,83.2966,83.0176,83.0734,967184.0
2020-12-10 09:30:00,88.82,89.03,88.6,89.03,452513.0,82.5807,82.7759,82.3761,82.7759,452513.0
2020-12-10 09:40:00,89.04,89.19,88.81,88.97,328167.0,82.7852,82.9247,82.5714,82.7201,328167.0
2020-12-10 09:50:00,88.98,89.22,88.98,89.14,266626.0,82.7294,82.9526,82.7294,82.8782,266626.0
2020-12-10 10:00:00,89.15,89.2,88.93,89.01,362981.0,82.8875,82.934,82.6829,82.7573,362981.0
2020-12-10 10:10:00,89.01,89.09,88.91,88.93,234997.0,82.7573,82.8317,82.6643,82.6829,234997.0
2020-12-10 10:20:00,88.94,88.95,88.78,88.86,320198.0,82.6922,82.7015,82.5435,82.6178,320198.0
2020-12-10 10:30:00,88.86,88.89,88.65,88.74,275852.0,82.6178,82.6457,82.4226,82.5063,275852.0
2020-12-10 10:40:00,88.74,88.78,88.6,88.68,277066.0,82.5063,82.5435,82.3761,82.4505,277066.0
2020-12-10 10:50:00,88.68,88.84,88.68,88.76,306652.0,82.4505,82.5993,82.4505,82.5249,306652.0
2020-12-10 11:00:00,88.75,88.76,88.59,88.59,206228.0,82.5156,82.5249,82.3668,82.3668,206228.0
2020-12-10 11:10:00,88.59,88.72,88.57,88.72,104407.0,82.3668,82.4877,82.3482,82.4877,104407.0
2020-12-10 11:20:00,88.72,88.76,88.66,88.68,151870.0,82.4877,82.5249,82.4319,82.4505,151870.0
2020-12-10 11:30:00,88.68,88.7,88.51,88.53,177668.0,82.4505,82.4691,82.2924,82.311,177668.0
2020-12-10 11:40:00,88.53,88.56,88.46,88.51,101651.0,82.311,82.3389,82.2459,82.2924,101651.0
2020-12-10 11:50:00,88.51,88.51,88.36,88.36,135484.0,82.2924,82.2924,82.153,82.153,135484.0
2020-12-10 12:00:00,88.36,88.51,88.33,88.51,124450.0,82.153,82.2924,82.1251,82.2924,124450.0
2020-12-10 12:10:00,88.51,88.58,88.5,88.56,184823.0,82.2924,82.3575,82.2831,82.3389,184823.0
2020-12-10 12:20:00,88.56,88.58,88.48,88.57,146365.0,82.3389,82.3575,82.2645,82.3482,146365.0
2020-12-10 12:30:00,88.57,88.68,88.56,88.66,111826.0,82.3482,82.4505,82.3389,82.4319,111826.0
2020-12-10 12:40:00,88.67,88.71,88.58,88.6,219385.0,82.4412,82.4784,82.3575,82.3761,219385.0
2020-12-10 12:50:00,88.59,88.61,88.51,88.56,132187.0,82.3668,82.3854,82.2924,82.3389,132187.0
2020-12-10 13:00:00,88.56,88.61,88.46,88.57,172656.0,82.3389,82.3854,82.2459,82.3482,172656.0
2020-12-10 13:10:00,88.57,88.71,88.56,88.69,165874.0,82.3482,82.4784,82.3389,82.4598,165874.0
2020-12-10 13:20:00,88.69,88.72,88.65,88.65,102350.0,82.4598,82.4877,82.4226,82.4226,102350.0
2020-12-10 13:30:00,88.65,88.69,88.52,88.6,118796.0,82.4226,82.4598,82.3017,82.3761,118796.0
2020-12-10 13:40:00,88.6,88.6,88.51,88.55,101372.0,82.3761,82.3761,82.2924,82.3296,101372.0
2020-12-10 13:50:00,88.55,88.55,88.39,88.42,113786.0,82.3296,82.3296,82.1809,82.2088,113786.0
2020-12-10 14:00:00,88.43,88.47,88.36,88.39,135440.0,82.2181,82.2552,82.153,82.1809,135440.0
2020-12-10 14:10:00,88.39,88.4,88.2,88.26,144816.0,82.1809,82.1902,82.0042,82.06,144816.0
2020-12-10 14:20:00,88.27,88.3,88.17,88.27,113199.0,82.0693,82.0972,81.9763,82.0693,113199.0
2020-12-10 14:30:00,88.26,88.4,88.23,88.4,114966.0,82.06,82.1902,82.0321,82.1902,114966.0
2020-12-10 14:40:00,88.39,88.4,88.31,88.39,125372.0,82.1809,82.1902,82.1065,82.1809,125372.0
2020-12-10 14:50:00,88.38,88.42,88.27,88.33,268662.0,82.1716,82.2088,82.0693,82.1251,268662.0
2020-12-10 15:00:00,88.33,88.48,88.32,88.43,229845.0,82.1251,82.2645,82.1158,82.2181,229845.0
2020-12-10 15:10:00,88.44,88.6,88.43,88.56,356055.0,82.2274,82.3761,82.2181,82.3389,356055.0
2020-12-10 15:20:00,88.56,88.65,88.54,88.57,336203.0,82.3389,82.4226,82.3203,82.3482,336203.0
2020-12-10 15:30:00,88.57,88.64,88.48,88.52,314536.0,82.3482,82.4133,82.2645,82.3017,314536.0
2020-12-10 15:40:00,88.52,88.62,88.48,88.55,296860.0,82.3017,82.3947,82.2645,82.3296,296860.0
2020-12-10 15:50:00,88.54,88.69,88.54,88.58,938245.0,82.3203,82.4598,82.3203,82.3575,938245.0
2020-12-11 09:30:00,88.01,88.48,88.0,88.47,341859.0,81.8276,82.2645,81.8183,82.2552,341859.0
2020-12-11 09:40:00,88.47,88.48,88.23,88.27,411009.0,82.2552,82.2645,82.0321,82.0693,411009.0
2020-12-11 09:50:00,88.27,88.52,88.15,88.49,408974.0,82.0693,82.3017,81.9577,82.2738,408974.0
2020-12-11 10:00:00,88.49,88.78,88.47,88.73,363640.0,82.2738,82.5435,82.2552,82.497,363640.0
2020-12-11 10:10:00,88.73,88.75,88.55,88.66,312355.0,82.497,82.5156,82.3296,82.4319,312355.0
2020-12-11 10:20:00,88.66,88.7,88.5,88.51,247766.0,82.4319,82.4691,82.2831,82.2924,247766.0
2020-12-11 10:30:00,88.52,88.53,88.41,88.47,261653.0,82.3017,82.311,82.1995,82.2552,261653.0
2020-12-11 10:40:00,88.47,88.53,88.39,88.41,309050.0,82.2552,82.311,82.1809,82.1995,309050.0
2020-12-11 10:50:00,88.4,88.51,88.36,88.5,122615.0,82.1902,82.2924,82.153,82.2831,122615.0
2020-12-11 11:00:00,88.49,88.6,88.48,88.53,96752.0,82.2738,82.3761,82.2645,82.311,96752.0
2020-12-11 11:10:00,88.53,88.67,88.53,88.64,122132.0,82.311,82.4412,82.311,82.4133,122132.0
2020-12-11 11:20:00,88.63,88.66,88.49,88.53,83691.0,82.404,82.4319,82.2738,82.311,83691.0
2020-12-11 11:30:00,88.53,88.56,88.37,88.41,143452.0,82.311,82.3389,82.1623,82.1995,143452.0
2020-12-11 11:40:00,88.41,88.49,88.34,88.45,92470.0,82.1995,82.2738,82.1344,82.2367,92470.0
2020-12-11 11:50:00,88.44,88.53,88.43,88.47,57609.0,82.2274,82.311,82.2181,82.2552,57609.0
2020-12-11 12:00:00,88.48,88.5,88.32,88.32,55714.0,82.2645,82.2831,82.1158,82.1158,55714.0
2020-12-11 12:10:00,88.34,88.34,88.08,88.1,141239.0,82.1344,82.1344,81.8926,81.9112,141239.0
2020-12-11 12:20:00,88.09,88.28,88.07,88.26,86897.0,81.9019,82.0786,81.8833,82.06,86897.0
2020-12-11 12:30:00,88.26,88.28,88.17,88.2,60907.0,82.06,82.0786,81.9763,82.0042,60907.0
2020-12-11 12:40:00,88.21,88.45,88.2,88.45,68794.0,82.0135,82.2367,82.0042,82.2367,68794.0
2020-12-11 12:50:00,88.45,88.52,88.4,88.42,52657.0,82.2367,82.3017,82.1902,82.2088,52657.0
2020-12-11 13:00:00,88.42,88.44,88.35,88.39,36532.0,82.2088,82.2274,82.1437,82.1809,36532.0
2020-12-11 13:10:00,88.39,88.51,88.39,88.44,66105.0,82.1809,82.2924,82.1809,82.2274,66105.0
2020-12-11 13:20:00,88.45,88.55,88.38,88.54,47612.0,82.2367,82.3296,82.1716,82.3203,47612.0
2020-12-11 13:30:00,88.54,88.69,88.52,88.64,79802.0,82.3203,82.4598,82.3017,82.4133,79802.0
2020-12-11 13:40:00,88.63,88.72,88.59,88.66,94139.0,82.404,82.4877,82.3668,82.4319,94139.0
2020-12-11 13:50:00,88.64,88.85,88.63,88.83,137585.0,82.4133,82.6086,82.404,82.59,137585.0
2020-12-11 14:00:00,88.84,88.86,88.74,88.77,66914.0,82.5993,82.6178,82.5063,82.5342,66914.0
2020-12-11 14:10:00,88.77,88.82,88.74,88.82,70920.0,82.5342,82.5807,82.5063,82.5807,70920.0
2020-12-11 14:20:00,88.81,88.87,88.69,88.74,99125.0,82.5714,82.6271,82.4598,82.5063,99125.0
2020-12-11 14:30:00,88.74,88.9,88.73,88.86,107249.0,82.5063,82.655,82.497,82.6178,107249.0
2020-12-11 14:40:00,88.87,88.94,88.83,88.92,94966.0,82.6271,82.6922,82.59,82.6736,94966.0
2020-12-11 14:50:00,88.91,88.93,88.8,88.8,118076.0,82.6643,82.6829,82.5621,82.5621,118076.0
2020-12-11 15:00:00,88.81,88.85,88.73,88.75,68976.0,82.5714,82.6086,82.497,82.5156,68976.0
2020-12-11 15:10:00,88.75,88.96,88.74,88.94,122750.0,82.5156,82.7108,82.5063,82.6922,122750.0
2020-12-11 15:20:00,88.93,88.94,88.81,88.84,73690.0,82.6829,82.6922,82.5714,82.5993,73690.0
2020-12-11 15:30:00,88.85,88.9,88.8,88.84,130671.0,82.6086,82.655,82.5621,82.5993,130671.0
2020-12-11 15:40:00,88.85,88.94,88.75,88.75,170765.0,82.6086,82.6922,82.5156,82.5156,170765.0
2020-12-11 15:50:00,88.75,88.87,88.7,88.78,543364.0,82.5156,82.6271,82.4691,82.5435,543364.0
2020-12-14 09:30:00,89.63,89.7,89.3,89.57,398883.0,83.3338,83.3988,83.0269,83.278,398883.0
2020-12-14 09:40:00,89.57,89.67,89.44,89.58,453065.0,83.278,83.3709,83.1571,83.2873,453065.0
2020-12-14 09:50:00,89.59,89.6,89.23,89.3,456373.0,83.2966,83.3059,82.9619,83.0269,456373.0
2020-12-14 10:00:00,89.3,89.51,89.24,89.48,284384.0,83.0269,83.2222,82.9712,83.1943,284384.0
2020-12-14 10:10:00,89.47,89.51,89.28,89.31,146333.0,83.185,83.2222,83.0083,83.0362,146333.0
2020-12-14 10:20:00,89.31,89.32,89.12,89.21,184751.0,83.0362,83.0455,82.8596,82.9433,184751.0
2020-12-14 10:30:00,89.21,89.31,89.15,89.17,201380.0,82.9433,83.0362,82.8875,82.9061,201380.0
2020-12-14 10:40:00,89.17,89.23,88.98,88.98,113425.0,82.9061,82.9619,82.7294,82.7294,113425.0
2020-12-14 10:50:00,88.97,89.01,88.78,88.8,134366.0,82.7201,82.7573,82.5435,82.5621,134366.0
2020-12-14 11:00:00,88.8,88.9,88.69,88.69,204532.0,82.5621,82.655,82.4598,82.4598,204532.0
2020-12-14 11:10:00,88.68,88.87,88.68,88.84,395042.0,82.4505,82.6271,82.4505,82.5993,395042.0
2020-12-14 11:20:00,88.84,88.87,88.7,88.7,59295.0,82.5993,82.6271,82.4691,82.4691,59295.0
2020-12-14 11:30:00,88.71,88.79,88.54,88.65,104557.0,82.4784,82.5528,82.3203,82.4226,104557.0
2020-12-14 11:40:00,88.64,88.72,88.58,88.7,67271.0,82.4133,82.4877,82.3575,82.4691,67271.0
2020-12-14 11:50:00,88.7,88.78,88.65,88.68,71111.0,82.4691,82.5435,82.4226,82.4505,71111.0
2020-12-14 12:00:00,88.69,88.7,88.62,88.67,54795.0,82.4598,82.4691,82.3947,82.4412,54795.0
2020-12-14 12:10:00,88.68,88.78,88.6,88.61,50491.0,82.4505,82.5435,82.3761,82.3854,50491.0
2020-12-14 12:20:00,88.61,88.66,88.53,88.66,69581.0,82.3854,82.4319,82.311,82.4319,69581.0
2020-12-14 12:30:00,88.67,88.68,88.56,88.6,64105.0,82.4412,82.4505,82.3389,82.3761,64105.0
2020-12-14 12:40:00,88.6,88.61,88.45,88.46,66566.0,82.3761,82.3854,82.2367,82.2459,66566.0
2020-12-14 12:50:00,88.47,88.55,88.45,88.49,75986.0,82.2552,82.3296,82.2367,82.2738,75986.0
2020-12-14 13:00:00,88.49,88.56,88.36,88.38,81242.0,82.2738,82.3389,82.153,82.1716,81242.0
2020-12-14 13:10:00,88.37,88.48,88.36,88.43,72023.0,82.1623,82.2645,82.153,82.2181,72023.0
2020-12-14 13:20:00,88.44,88.46,88.37,88.42,53018.0,82.2274,82.2459,82.1623,82.2088,53018.0
2020-12-14 13:30:00,88.42,88.56,88.41,88.51,65225.0,82.2088,82.3389,82.1995,82.2924,65225.0
2020-12-14 13:40:00,88.5,88.52,88.36,88.37,56491.0,82.2831,82.3017,82.153,82.1623,56491.0
2020-12-14 13:50:00,88.37,88.5,88.36,88.38,44162.0,82.1623,82.2831,82.153,82.1716,44162.0
2020-12-14 14:00:00,88.4,88.42,88.31,88.33,46501.0,82.1902,82.2088,82.1065,82.1251,46501.0
2020-12-14 14:10:00,88.33,88.33,88.14,88.24,88582.0,82.1251,82.1251,81.9484,82.0414,88582.0
2020-12-14 14:20:00,88.23,88.25,88.08,88.13,84984.0,82.0321,82.0507,81.8926,81.9391,84984.0
2020-12-14 14:30:00,88.12,88.15,87.97,88.03,194962.0,81.9298,81.9577,81.7904,81.8462,194962.0
2020-12-14 14:40:00,88.02,88.2,88.01,88.19,149729.0,81.8369,82.0042,81.8276,81.9949,149729.0
2020-12-14 14:50:00,88.2,88.29,88.15,88.22,139487.0,82.0042,82.0879,81.9577,82.0228,139487.0
2020-12-14 15:00:00,88.22,88.24,88.11,88.14,89108.0,82.0228,82.0414,81.9205,81.9484,89108.0
2020-12-14 15:10:00,88.13,88.21,88.09,88.11,85283.0,81.9391,82.0135,81.9019,81.9205,85283.0
2020-12-14 15:20:00,88.12,88.21,88.08,88.11,157816.0,81.9298,82.0135,81.8926,81.9205,157816.0
2020-12-14 15:30:00,88.11,88.12,87.79,87.8,219832.0,81.9205,81.9298,81.623,81.6323,219832.0
2020-12-14 15:40:00,87.79,87.89,87.7,87.86,316578.0,81.623,81.716,81.5393,81.6881,316578.0
2020-12-14 15:50:00,87.86,87.9,87.6,87.61,542257.0,81.6881,81.7253,81.4464,81.4557,542257.0
2020-12-15 09:30:00,88.26,88.57,88.25,88.5,309836.0,82.06,82.3482,82.0507,82.2831,309836.0
2020-12-15 09:40:00,88.51,88.55,88.0,88.01,295560.0,82.2924,82.3296,81.8183,81.8276,295560.0
2020-12-15 09:50:00,88.01,88.13,87.87,87.88,226680.0,81.8276,81.9391,81.6974,81.7067,226680.0
2020-12-15 10:00:00,87.89,87.99,87.78,87.94,313896.0,81.716,81.809,81.6137,81.7625,313896.0
2020-12-15 10:10:00,87.94,88.08,87.92,88.05,234227.0,81.7625,81.8926,81.7439,81.8647,234227.0
2020-12-15 10:20:00,88.04,88.06,87.9,87.95,295104.0,81.8555,81.874,81.7253,81.7718,295104.0
2020-12-15 10:30:00,87.95,88.05,87.74,87.79,194537.0,81.7718,81.8647,81.5765,81.623,194537.0
2020-12-15 10:40:00,87.79,87.92,87.72,87.92,225615.0,81.623,81.7439,81.5579,81.7439,225615.0
2020-12-15 10:50:00,87.93,88.21,87.86,88.2,321067.0,81.7532,82.0135,81.6881,82.0042,321067.0
2020-12-15 11:00:00,88.19,88.22,88.08,88.22,163047.0,81.9949,82.0228,81.8926,82.0228,163047.0
2020-12-15 11:10:00,88.22,88.34,88.2,88.32,140218.0,82.0228,82.1344,82.0042,82.1158,140218.0
2020-12-15 11:20:00,88.33,88.48,88.33,88.42,224760.0,82.1251,82.2645,82.1251,82.2088,224760.0
2020-12-15 11:30:00,88.43,88.47,88.37,88.44,149612.0,82.2181,82.2552,82.1623,82.2274,149612.0
2020-12-15 11:40:00,88.44,88.58,88.44,88.53,126864.0,82.2274,82.3575,82.2274,82.311,126864.0
2020-12-15 11:50:00,88.54,88.59,88.49,88.56,103430.0,82.3203,82.3668,82.2738,82.3389,103430.0
2020-12-15 12:00:00,88.56,88.63,88.53,88.56,103762.0,82.3389,82.404,82.311,82.3389,103762.0
2020-12-15 12:10:00,88.56,88.65,88.56,88.61,118503.0,82.3389,82.4226,82.3389,82.3854,118503.0
2020-12-15 12:20:00,88.61,88.63,88.53,88.55,93387.0,82.3854,82.404,82.311,82.3296,93387.0
2020-12-15 12:30:00,88.56,88.68,88.55,88.64,84647.0,82.3389,82.4505,82.3296,82.4133,84647.0
2020-12-15 12:40:00,88.65,88.8,88.65,88.79,80972.0,82.4226,82.5621,82.4226,82.5528,80972.0
2020-12-15 12:50:00,88.79,88.9,88.77,88.89,157252.0,82.5528,82.655,82.5342,82.6457,157252.0
2020-12-15 13:00:00,88.89,89.09,88.85,89.02,84209.0,82.6457,82.8317,82.6086,82.7666,84209.0
2020-12-15 13:10:00,89.02,89.1,88.98,89.03,133122.0,82.7666,82.841,82.7294,82.7759,133122.0
2020-12-15 13:20:00,89.04,89.04,88.92,88.92,66827.0,82.7852,82.7852,82.6736,82.6736,66827.0
2020-12-15 13:30:00,88.93,89.02,88.92,89.01,101541.0,82.6829,82.7666,82.6736,82.7573,101541.0
2020-12-15 13:40:00,89.01,89.08,88.98,89.07,165738.0,82.7573,82.8224,82.7294,82.8131,165738.0
2020-12-15 13:50:00,89.07,89.17,89.05,89.15,189640.0,82.8131,82.9061,82.7945,82.8875,189640.0
2020-12-15 14:00:00,89.14,89.17,89.05,89.07,82901.0,82.8782,82.9061,82.7945,82.8131,82901.0
2020-12-15 14:10:00,89.08,89.19,89.06,89.12,246633.0,82.8224,82.9247,82.8038,82.8596,246633.0
2020-12-15 14:20:00,89.12,89.13,89.03,89.06,91753.0,82.8596,82.8689,82.7759,82.8038,91753.0
2020-12-15 14:30:00,89.06,89.18,89.05,89.08,136916.0,82.8038,82.9154,82.7945,82.8224,136916.0
2020-12-15 14:40:00,89.08,89.14,89.06,89.11,83823.0,82.8224,82.8782,82.8038,82.8503,83823.0
2020-12-15 14:50:00,89.11,89.12,88.95,88.97,84035.0,82.8503,82.8596,82.7015,82.7201,84035.0
2020-12-15 15:00:00,88.97,89.05,88.93,88.98,140804.0,82.7201,82.7945,82.6829,82.7294,140804.0
2020-12-15 15:10:00,88.99,89.03,88.92,88.93,123576.0,82.7387,82.7759,82.6736,82.6829,123576.0
2020-12-15 15:20:00,88.92,88.93,88.73,88.73,133162.0,82.6736,82.6829,82.497,82.497,133162.0
2020-12-15 15:30:00,88.73,88.75,88.67,88.7,160634.0,82.497,82.5156,82.4412,82.4691,160634.0
2020-12-15 15:40:00,88.71,88.83,88.68,88.73,205229.0,82.4784,82.59,82.4505,82.497,205229.0
2020-12-15 15:50:00,88.73,88.87,88.71,88.87,344197.0,82.497,82.6271,82.4784,82.6271,344197.0
2020-12-16 09:30:00,88.92,88.97,88.65,88.77,363181.0,82.6736,82.7201,82.4226,82.5342,363181.0
2020-12-16 09:40:00,88.8,88.84,88.6,88.62,189399.0,82.5621,82.5993,82.3761,82.3947,189399.0
2020-12-16 09:50:00,88.61,88.79,88.52,88.76,266962.0,82.3854,82.5528,82.3017,82.5249,266962.0
2020-12-16 10:00:00,88.76,88.8,88.62,88.7,124762.0,82.5249,82.5621,82.3947,82.4691,124762.0
2020-12-16 10:10:00,88.71,88.72,88.54,88.58,257654.0,82.4784,82.4877,82.3203,82.3575,257654.0
2020-12-16 10:20:00,88.58,88.67,88.47,88.63,174189.0,82.3575,82.4412,82.2552,82.404,174189.0
2020-12-16 10:30:00,88.63,88.67,88.46,88.48,186743.0,82.404,82.4412,82.2459,82.2645,186743.0
2020-12-16 10:40:00,88.48,88.5,88.35,88.37,105112.0,82.2645,82.2831,82.1437,82.1623,105112.0
2020-12-16 10:50:00,88.37,88.42,88.3,88.34,188756.0,82.1623,82.2088,82.0972,82.1344,188756.0
2020-12-16 11:00:00,88.34,88.49,88.24,88.4,97152.0,82.1344,82.2738,82.0414,82.1902,97152.0
2020-12-16 11:10:00,88.39,88.43,88.27,88.41,85988.0,82.1809,82.2181,82.0693,82.1995,85988.0
2020-12-16 11:20:00,88.42,88.55,88.39,88.54,83640.0,82.2088,82.3296,82.1809,82.3203,83640.0
2020-12-16 11:30:00,88.54,88.54,88.43,88.44,55815.0,82.3203,82.3203,82.2181,82.2274,55815.0
2020-12-16 11:40:00,88.44,88.49,88.43,88.45,60543.0,82.2274,82.2738,82.2181,82.2367,60543.0
2020-12-16 11:50:00,88.45,88.45,88.31,88.36,113552.0,82.2367,82.2367,82.1065,82.153,113552.0
2020-12-16 12:00:00,88.37,88.48,88.36,88.42,184625.0,82.1623,82.2645,82.153,82.2088,184625.0
2020-12-16 12:10:00,88.41,88.44,88.34,88.38,62045.0,82.1995,82.2274,82.1344,82.1716,62045.0
2020-12-16 12:20:00,88.38,88.41,88.32,88.37,64453.0,82.1716,82.1995,82.1158,82.1623,64453.0
2020-12-16 12:30:00,88.37,88.41,88.33,88.35,178129.0,82.1623,82.1995,82.1251,82.1437,178129.0
2020-12-16 12:40:00,88.35,88.38,88.24,88.25,75822.0,82.1437,82.1716,82.0414,82.0507,75822.0
2020-12-16 12:50:00,88.25,88.38,88.2,88.34,72868.0,82.0507,82.1716,82.0042,82.1344,72868.0
2020-12-16 13:00:00,88.34,88.35,88.26,88.27,72277.0,82.1344,82.1437,82.06,82.0693,72277.0
2020-12-16 13:10:00,88.27,88.28,88.22,88.27,53973.0,82.0693,82.0786,82.0228,82.0693,53973.0
2020-12-16 13:20:00,88.27,88.28,88.22,88.26,70913.0,82.0693,82.0786,82.0228,82.06,70913.0
2020-12-16 13:30:00,88.27,88.3,88.21,88.23,132856.0,82.0693,82.0972,82.0135,82.0321,132856.0
2020-12-16 13:40:00,88.23,88.24,88.15,88.16,56137.0,82.0321,82.0414,81.9577,81.967,56137.0
2020-12-16 13:50:00,88.16,88.27,88.15,88.27,96668.0,81.967,82.0693,81.9577,82.0693,96668.0
2020-12-16 14:00:00,88.27,88.41,88.14,88.21,210560.0,82.0693,82.1995,81.9484,82.0135,210560.0
2020-12-16 14:10:00,88.21,88.21,88.12,88.14,150839.0,82.0135,82.0135,81.9298,81.9484,150839.0
2020-12-16 14:20:00,88.14,88.21,88.1,88.13,101612.0,81.9484,82.0135,81.9112,81.9391,101612.0
2020-12-16 14:30:00,88.14,88.48,88.11,88.47,372561.0,81.9484,82.2645,81.9205,82.2552,372561.0
2020-12-16 14:40:00,88.46,88.46,88.36,88.44,141028.0,82.2459,82.2459,82.153,82.2274,141028.0
2020-12-16 14:50:00,88.45,88.54,88.43,88.54,87546.0,82.2367,82.3203,82.2181,82.3203,87546.0
2020-12-16 15:00:00,88.55,88.55,88.4,88.42,116812.0,82.3296,82.3296,82.1902,82.2088,116812.0
2020-12-16 15:10:00,88.42,88.54,88.4,88.52,117193.0,82.2088,82.3203,82.1902,82.3017,117193.0
2020-12-16 15:20:00,88.52,88.59,88.48,88.5,105438.0,82.3017,82.3668,82.2645,82.2831,105438.0
2020-12-16 15:30:00,88.49,88.59,88.36,88.43,219238.0,82.2738,82.3668,82.153,82.2181,219238.0
2020-12-16 15:40:00,88.44,88.52,88.41,88.51,201774.0,82.2274,82.3017,82.1995,82.2924,201774.0
2020-12-16 15:50:00,88.5,88.5,88.26,88.31,879862.0,82.2831,82.2831,82.06,82.1065,879862.0
2020-12-17 09:30:00,88.84,88.9,88.48,88.49,261318.0,82.5993,82.655,82.2645,82.2738,261318.0
2020-12-17 09:40:00,88.51,88.6,88.32,88.52,213256.0,82.2924,82.3761,82.1158,82.3017,213256.0
2020-12-17 09:50:00,88.53,88.65,88.49,88.58,133328.0,82.311,82.4226,82.2738,82.3575,133328.0
2020-12-17 10:00:00,88.58,88.83,88.58,88.82,350215.0,82.3575,82.59,82.3575,82.5807,350215.0
2020-12-17 10:10:00,88.82,88.9,88.75,88.87,227762.0,82.5807,82.655,82.5156,82.6271,227762.0
2020-12-17 10:20:00,88.86,88.94,88.72,88.78,397481.0,82.6178,82.6922,82.4877,82.5435,397481.0
2020-12-17 10:30:00,88.76,88.88,88.71,88.72,164601.0,82.5249,82.6364,82.4784,82.4877,164601.0
2020-12-17 10:40:00,88.72,88.8,88.6,88.79,228521.0,82.4877,82.5621,82.3761,82.5528,228521.0
2020-12-17 10:50:00,88.79,88.79,88.66,88.73,224520.0,82.5528,82.5528,82.4319,82.497,224520.0
2020-12-17 11:00:00,88.73,88.73,88.51,88.52,127436.0,82.497,82.497,82.2924,82.3017,127436.0
2020-12-17 11:10:00,88.52,88.71,88.51,88.7,185321.0,82.3017,82.4784,82.2924,82.4691,185321.0
2020-12-17 11:20:00,88.7,88.75,88.65,88.72,136710.0,82.4691,82.5156,82.4226,82.4877,136710.0
2020-12-17 11:30:00,88.71,88.71,88.63,88.69,137197.0,82.4784,82.4784,82.404,82.4598,137197.0
2020-12-17 11:40:00,88.69,88.71,88.65,88.69,154312.0,82.4598,82.4784,82.4226,82.4598,154312.0
2020-12-17 11:50:00,88.69,88.7,88.56,88.69,148612.0,82.4598,82.4691,82.3389,82.4598,148612.0
2020-12-17 12:00:00,88.7,88.72,88.57,88.58,82891.0,82.4691,82.4877,82.3482,82.3575,82891.0
2020-12-17 12:10:00,88.59,88.6,88.47,88.5,110987.0,82.3668,82.3761,82.2552,82.2831,110987.0
2020-12-17 12:20:00,88.49,88.53,88.48,88.48,81570.0,82.2738,82.311,82.2645,82.2645,81570.0
2020-12-17 12:30:00,88.48,88.54,88.46,88.51,113313.0,82.2645,82.3203,82.2459,82.2924,113313.0
2020-12-17 12:40:00,88.52,88.61,88.51,88.58,69963.0,82.3017,82.3854,82.2924,82.3575,69963.0
2020-12-17 12:50:00,88.58,88.62,88.55,88.59,126206.0,82.3575,82.3947,82.3296,82.3668,126206.0
2020-12-17 13:00:00,88.58,88.64,88.56,88.63,85360.0,82.3575,82.4133,82.3389,82.404,85360.0
2020-12-17 13:10:00,88.63,88.7,88.62,88.68,94800.0,82.404,82.4691,82.3947,82.4505,94800.0
2020-12-17 13:20:00,88.68,88.7,88.66,88.69,73673.0,82.4505,82.4691,82.4319,82.4598,73673.0
2020-12-17 13:30:00,88.69,88.74,88.68,88.72,112563.0,82.4598,82.5063,82.4505,82.4877,112563.0
2020-12-17 13:40:00,88.71,88.71,88.58,88.6,113959.0,82.4784,82.4784,82.3575,82.3761,113959.0
2020-12-17 13:50:00,88.6,88.75,88.59,88.75,205859.0,82.3761,82.5156,82.3668,82.5156,205859.0
2020-12-17 14:00:00,88.75,88.82,88.69,88.8,234043.0,82.5156,82.5807,82.4598,82.5621,234043.0
2020-12-17 14:10:00,88.81,88.82,88.76,88.79,141704.0,82.5714,82.5807,82.5249,82.5528,141704.0
2020-12-17 14:20:00,88.79,88.85,88.79,88.84,195466.0,82.5528,82.6086,82.5528,82.5993,195466.0
2020-12-17 14:30:00,88.84,88.92,88.83,88.88,182948.0,82.5993,82.6736,82.59,82.6364,182948.0
2020-12-17 14:40:00,88.88,88.89,88.8,88.81,248955.0,82.6364,82.6457,82.5621,82.5714,248955.0
2020-12-17 14:50:00,88.8,88.86,88.8,88.81,170877.0,82.5621,82.6178,82.5621,82.5714,170877.0
2020-12-17 15:00:00,88.81,88.86,88.71,88.73,230054.0,82.5714,82.6178,82.4784,82.497,230054.0
2020-12-17 15:10:00,88.73,88.77,88.69,88.74,243748.0,82.497,82.5342,82.4598,82.5063,243748.0
2020-12-17 15:20:00,88.74,88.81,88.73,88.78,250523.0,82.5063,82.5714,82.497,82.5435,250523.0
2020-12-17 15:30:00,88.77,88.78,88.64,88.76,334887.0,82.5342,82.5435,82.4133,82.5249,334887.0
2020-12-17 15:40:00,88.76,88.8,88.69,88.69,296064.0,82.5249,82.5621,82.4598,82.4598,296064.0
2020-12-17 15:50:00,88.68,88.83,88.68,88.8,1010914.0,82.4505,82.59,82.4505,82.5621,1010914.0
2020-12-18 09:30:00,88.96,88.96,88.62,88.68,409490.0,82.7108,82.7108,82.3947,82.4505,409490.0
2020-12-18 09:40:00,88.67,88.83,88.54,88.57,280927.0,82.4412,82.59,82.3203,82.3482,280927.0
2020-12-18 09:50:00,88.58,88.64,88.38,88.59,235613.0,82.3575,82.4133,82.1716,82.3668,235613.0
2020-12-18 10:00:00,88.59,88.74,88.42,88.74,295203.0,82.3668,82.5063,82.2088,82.5063,295203.0
2020-12-18 10:10:00,88.75,88.78,88.63,88.72,186195.0,82.5156,82.5435,82.404,82.4877,186195.0
2020-12-18 10:20:00,88.7,88.71,88.48,88.55,249703.0,82.4691,82.4784,82.2645,82.3296,249703.0
2020-12-18 10:30:00,88.54,88.58,88.39,88.48,167663.0,82.3203,82.3575,82.1809,82.2645,167663.0
2020-12-18 10:40:00,88.47,88.51,88.38,88.42,111585.0,82.2552,82.2924,82.1716,82.2088,111585.0
2020-12-18 10:50:00,88.41,88.51,88.38,88.47,83286.0,82.1995,82.2924,82.1716,82.2552,83286.0
2020-12-18 11:00:00,88.46,88.49,88.39,88.45,300457.0,82.2459,82.2738,82.1809,82.2367,300457.0
2020-12-18 11:10:00,88.45,88.46,88.14,88.3,96731.0,82.2367,82.2459,81.9484,82.0972,96731.0
2020-12-18 11:20:00,88.31,88.46,88.31,88.4,274817.0,82.1065,82.2459,82.1065,82.1902,274817.0
2020-12-18 11:30:00,88.39,88.41,88.29,88.34,48802.0,82.1809,82.1995,82.0879,82.1344,48802.0
2020-12-18 11:40:00,88.33,88.35,88.26,88.34,112211.0,82.1251,82.1437,82.06,82.1344,112211.0
2020-12-18 11:50:00,88.33,88.44,88.33,88.42,69063.0,82.1251,82.2274,82.1251,82.2088,69063.0
2020-12-18 12:00:00,88.42,88.53,88.4,88.48,55914.0,82.2088,82.311,82.1902,82.2645,55914.0
2020-12-18 12:10:00,88.48,88.67,88.45,88.63,92402.0,82.2645,82.4412,82.2367,82.404,92402.0
2020-12-18 12:20:00,88.63,88.65,88.6,88.63,39769.0,82.404,82.4226,82.3761,82.404,39769.0
2020-12-18 12:30:00,88.62,88.79,88.6,88.79,102462.0,82.3947,82.5528,82.3761,82.5528,102462.0
2020-12-18 12:40:00,88.78,88.79,88.65,88.67,68845.0,82.5435,82.5528,82.4226,82.4412,68845.0
2020-12-18 12:50:00,88.67,88.69,88.56,88.62,46233.0,82.4412,82.4598,82.3389,82.3947,46233.0
2020-12-18 13:00:00,88.62,88.63,88.56,88.58,44453.0,82.3947,82.404,82.3389,82.3575,44453.0
2020-12-18 13:10:00,88.58,88.61,88.54,88.55,43177.0,82.3575,82.3854,82.3203,82.3296,43177.0
2020-12-18 13:20:00,88.55,88.6,88.47,88.59,46383.0,82.3296,82.3761,82.2552,82.3668,46383.0
2020-12-18 13:30:00,88.58,88.58,88.48,88.49,130929.0,82.3575,82.3575,82.2645,82.2738,130929.0
2020-12-18 13:40:00,88.48,88.58,88.48,88.54,60913.0,82.2645,82.3575,82.2645,82.3203,60913.0
2020-12-18 13:50:00,88.54,88.58,88.53,88.56,69016.0,82.3203,82.3575,82.311,82.3389,69016.0
2020-12-18 14:00:00,88.56,88.56,88.33,88.4,65378.0,82.3389,82.3389,82.1251,82.1902,65378.0
2020-12-18 14:10:00,88.4,88.41,88.32,88.38,87890.0,82.1902,82.1995,82.1158,82.1716,87890.0
2020-12-18 14:20:00,88.38,88.43,88.32,88.34,145977.0,82.1716,82.2181,82.1158,82.1344,145977.0
2020-12-18 14:30:00,88.34,88.4,88.31,88.36,76693.0,82.1344,82.1902,82.1065,82.153,76693.0
2020-12-18 14:40:00,88.36,88.37,88.26,88.31,95995.0,82.153,82.1623,82.06,82.1065,95995.0
2020-12-18 14:50:00,88.31,88.33,88.23,88.25,66216.0,82.1065,82.1251,82.0321,82.0507,66216.0
2020-12-18 15:00:00,88.25,88.41,88.23,88.39,144304.0,82.0507,82.1995,82.0321,82.1809,144304.0
2020-12-18 15:10:00,88.39,88.39,88.24,88.31,121541.0,82.1809,82.1809,82.0414,82.1065,121541.0
2020-12-18 15:20:00,88.32,88.34,88.15,88.21,125232.0,82.1158,82.1344,81.9577,82.0135,125232.0
2020-12-18 15:30:00,88.22,88.34,88.19,88.27,319052.0,82.0228,82.1344,81.9949,82.0693,319052.0
2020-12-18 15:40:00,88.27,88.67,88.2,88.54,360933.0,82.0693,82.4412,82.0042,82.3203,360933.0
2020-12-18 15:50:00,88.55,89.06,88.49,88.84,1580077.0,82.3296,82.8038,82.2738,82.5993,1580077.0
2020-12-21 09:30:00,86.71,87.29,86.71,87.22,641063.0,80.9543,81.4958,80.9543,81.4305,641063.0
2020-12-21 09:40:00,87.21,87.3,87.05,87.11,454469.0,81.4211,81.5051,81.2717,81.3278,454469.0
2020-12-21 09:50:00,87.11,87.44,87.11,87.12,308652.0,81.3278,81.6358,81.3278,81.3371,308652.0
2020-12-21 10:00:00,87.12,87.19,86.61,86.78,375768.0,81.3371,81.4024,80.8609,81.0197,375768.0
2020-12-21 10:10:00,86.78,86.9,86.53,86.61,329638.0,81.0197,81.1317,80.7863,80.8609,329638.0
2020-12-21 10:20:00,86.61,86.66,86.39,86.58,463022.0,80.8609,80.9076,80.6555,80.8329,463022.0
2020-12-21 10:30:00,86.57,87.06,86.47,87.05,340663.0,80.8236,81.2811,80.7302,81.2717,340663.0
2020-12-21 10:40:00,87.04,87.15,86.95,87.06,289257.0,81.2624,81.3651,81.1784,81.2811,289257.0
2020-12-21 10:50:00,87.07,87.3,87.02,87.21,225349.0,81.2904,81.5051,81.2437,81.4211,225349.0
2020-12-21 11:00:00,87.2,87.43,87.16,87.42,160936.0,81.4118,81.6265,81.3744,81.6172,160936.0
2020-12-21 11:10:00,87.42,87.51,87.31,87.35,154184.0,81.6172,81.7012,81.5145,81.5518,154184.0
2020-12-21 11:20:00,87.35,87.49,87.26,87.27,157990.0,81.5518,81.6825,81.4678,81.4771,157990.0
2020-12-21 11:30:00,87.28,87.42,87.28,87.4,66316.0,81.4865,81.6172,81.4865,81.5985,66316.0
2020-12-21 11:40:00,87.4,87.49,87.38,87.48,43731.0,81.5985,81.6825,81.5798,81.6732,43731.0
2020-12-21 11:50:00,87.47,87.56,87.43,87.47,81040.0,81.6639,81.7479,81.6265,81.6639,81040.0
2020-12-21 12:00:00,87.47,87.59,87.45,87.51,95327.0,81.6639,81.7759,81.6452,81.7012,95327.0
2020-12-21 12:10:00,87.51,87.59,87.47,87.52,48701.0,81.7012,81.7759,81.6639,81.7105,48701.0
2020-12-21 12:20:00,87.52,87.79,87.52,87.78,83602.0,81.7105,81.9626,81.7105,81.9533,83602.0
2020-12-21 12:30:00,87.79,87.85,87.74,87.8,115926.0,81.9626,82.0186,81.9159,81.972,115926.0
2020-12-21 12:40:00,87.81,87.91,87.73,87.89,236479.0,81.9813,82.0747,81.9066,82.056,236479.0
2020-12-21 12:50:00,87.89,88.04,87.88,87.98,181487.0,82.056,82.196,82.0466,82.14,181487.0
2020-12-21 13:00:00,87.98,88.07,87.93,88.01,95987.0,82.14,82.224,82.0933,82.168,95987.0
2020-12-21 13:10:00,88.02,88.06,87.96,88.03,78894.0,82.1774,82.2147,82.1213,82.1867,78894.0
2020-12-21 13:20:00,88.03,88.08,87.95,88.06,91679.0,82.1867,82.2334,82.112,82.2147,91679.0
2020-12-21 13:30:00,88.05,88.15,88.04,88.09,118156.0,82.2054,82.2987,82.196,82.2427,118156.0
2020-12-21 13:40:00,88.09,88.23,88.06,88.12,184037.0,82.2427,82.3734,82.2147,82.2707,184037.0
2020-12-21 13:50:00,88.13,88.19,88.06,88.11,130718.0,82.28,82.3361,82.2147,82.2614,130718.0
2020-12-21 14:00:00,88.11,88.12,88.0,88.03,123686.0,82.2614,82.2707,82.1587,82.1867,123686.0
2020-12-21 14:10:00,88.03,88.14,88.0,88.11,157990.0,82.1867,82.2894,82.1587,82.2614,157990.0
2020-12-21 14:20:00,88.11,88.26,88.08,88.23,87801.0,82.2614,82.4014,82.2334,82.3734,87801.0
2020-12-21 14:30:00,88.22,88.35,88.2,88.21,158811.0,82.3641,82.4854,82.3454,82.3547,158811.0
2020-12-21 14:40:00,88.2,88.23,88.12,88.13,126446.0,82.3454,82.3734,82.2707,82.28,126446.0
2020-12-21 14:50:00,88.13,88.16,87.99,88.03,121678.0,82.28,82.3081,82.1493,82.1867,121678.0
2020-12-21 15:00:00,88.03,88.08,87.91,87.92,148548.0,82.1867,82.2334,82.0747,82.084,148548.0
2020-12-21 15:10:00,87.92,88.03,87.89,87.97,263986.0,82.084,82.1867,82.056,82.1307,263986.0
2020-12-21 15:20:00,87.97,88.03,87.89,88.01,154723.0,82.1307,82.1867,82.056,82.168,154723.0
2020-12-21 15:30:00,88.0,88.0,87.75,87.92,246673.0,82.1587,82.1587,81.9253,82.084,246673.0
2020-12-21 15:40:00,87.93,87.97,87.76,87.78,364900.0,82.0933,82.1307,81.9346,81.9533,364900.0
2020-12-21 15:50:00,87.77,88.01,87.64,87.97,726588.0,81.9439,82.168,81.8226,82.1307,726588.0
2020-12-22 09:30:00,87.99,87.99,86.88,87.64,332456.0,82.1493,82.1493,81.113,81.8226,332456.0
2020-12-22 09:40:00,87.63,87.69,87.46,87.54,234629.0,81.8132,81.8693,81.6545,81.7292,234629.0
2020-12-22 09:50:00,87.55,87.56,87.28,87.37,234305.0,81.7385,81.7479,81.4865,81.5705,234305.0
2020-12-22 10:00:00,87.36,87.54,87.25,87.54,313179.0,81.5612,81.7292,81.4585,81.7292,313179.0
2020-12-22 10:10:00,87.54,87.59,87.31,87.58,462814.0,81.7292,81.7759,81.5145,81.7666,462814.0
2020-12-22 10:20:00,87.57,87.7,87.52,87.7,342256.0,81.7572,81.8786,81.7105,81.8786,342256.0
2020-12-22 10:30:00,87.71,87.75,87.6,87.72,335102.0,81.8879,81.9253,81.7852,81.8973,335102.0
2020-12-22 10:40:00,87.72,87.74,87.61,87.62,361053.0,81.8973,81.9159,81.7946,81.8039,361053.0
2020-12-22 10:50:00,87.62,87.66,87.57,87.65,286804.0,81.8039,81.8412,81.7572,81.8319,286804.0
2020-12-22 11:00:00,87.66,87.81,87.65,87.79,263319.0,81.8412,81.9813,81.8319,81.9626,263319.0
2020-12-22 11:10:00,87.78,87.85,87.77,87.78,210152.0,81.9533,82.0186,81.9439,81.9533,210152.0
2020-12-22 11:20:00,87.77,87.78,87.58,87.59,230932.0,81.9439,81.9533,81.7666,81.7759,230932.0
2020-12-22 11:30:00,87.59,87.62,87.35,87.37,335218.0,81.7759,81.8039,81.5518,81.5705,335218.0
2020-12-22 11:40:00,87.37,87.42,87.26,87.35,315598.0,81.5705,81.6172,81.4678,81.5518,315598.0
2020-12-22 11:50:00,87.34,87.46,87.26,87.42,236965.0,81.5425,81.6545,81.4678,81.6172,236965.0
2020-12-22 12:00:00,87.42,87.47,87.38,87.41,190734.0,81.6172,81.6639,81.5798,81.6078,190734.0
2020-12-22 12:10:00,87.41,87.6,87.41,87.58,271805.0,81.6078,81.7852,81.6078,81.7666,271805.0
2020-12-22 12:20:00,87.59,87.61,87.5,87.5,187060.0,81.7759,81.7946,81.6919,81.6919,187060.0
2020-12-22 12:30:00,87.5,87.65,87.5,87.62,293748.0,81.6919,81.8319,81.6919,81.8039,293748.0
2020-12-22 12:40:00,87.61,87.76,87.61,87.75,229905.0,81.7946,81.9346,81.7946,81.9253,229905.0
2020-12-22 12:50:00,87.75,87.82,87.73,87.77,236382.0,81.9253,81.9906,81.9066,81.9439,236382.0
2020-12-22 13:00:00,87.77,87.83,87.76,87.81,184660.0,81.9439,82.0,81.9346,81.9813,184660.0
2020-12-22 13:10:00,87.83,87.88,87.81,87.84,194393.0,82.0,82.0466,81.9813,82.0093,194393.0
2020-12-22 13:20:00,87.84,87.86,87.69,87.77,1049344.0,82.0093,82.028,81.8693,81.9439,1049344.0
2020-12-22 13:30:00,87.78,87.85,87.75,87.78,272142.0,81.9533,82.0186,81.9253,81.9533,272142.0
2020-12-22 13:40:00,87.78,87.78,87.7,87.77,240269.0,81.9533,81.9533,81.8786,81.9439,240269.0
2020-12-22 13:50:00,87.77,87.85,87.76,87.8,226403.0,81.9439,82.0186,81.9346,81.972,226403.0
2020-12-22 14:00:00,87.81,87.83,87.7,87.73,364761.0,81.9813,82.0,81.8786,81.9066,364761.0
2020-12-22 14:10:00,87.73,87.83,87.71,87.82,295152.0,81.9066,82.0,81.8879,81.9906,295152.0
2020-12-22 14:20:00,87.83,87.87,87.8,87.87,204793.0,82.0,82.0373,81.972,82.0373,204793.0
2020-12-22 14:30:00,87.87,87.87,87.76,87.76,220455.0,82.0373,82.0373,81.9346,81.9346,220455.0
2020-12-22 14:40:00,87.75,87.81,87.7,87.8,236373.0,81.9253,81.9813,81.8786,81.972,236373.0
2020-12-22 14:50:00,87.8,87.84,87.76,87.82,212368.0,81.972,82.0093,81.9346,81.9906,212368.0
2020-12-22 15:00:00,87.83,87.87,87.75,87.76,56265.0,82.0,82.0373,81.9253,81.9346,56265.0
2020-12-22 15:10:00,87.75,87.76,87.63,87.64,129156.0,81.9253,81.9346,81.8132,81.8226,129156.0
2020-12-22 15:20:00,87.63,87.68,87.59,87.62,88349.0,81.8132,81.8599,81.7759,81.8039,88349.0
2020-12-22 15:30:00,87.6,87.66,87.53,87.55,200526.0,81.7852,81.8412,81.7199,81.7385,200526.0
2020-12-22 15:40:00,87.54,87.61,87.49,87.53,162155.0,81.7292,81.7946,81.6825,81.7199,162155.0
2020-12-22 15:50:00,87.52,87.59,87.47,87.51,496900.0,81.7105,81.7759,81.6639,81.7012,496900.0
2020-12-23 09:30:00,87.98,88.38,87.87,88.32,297950.0,82.14,82.5135,82.0373,82.4574,297950.0
2020-12-23 09:40:00,88.32,88.38,88.16,88.33,265468.0,82.4574,82.5135,82.3081,82.4668,265468.0
2020-12-23 09:50:00,88.33,88.4,88.26,88.32,321350.0,82.4668,82.5321,82.4014,82.4574,321350.0
2020-12-23 10:00:00,88.31,88.38,88.22,88.22,228238.0,82.4481,82.5135,82.3641,82.3641,228238.0
2020-12-23 10:10:00,88.22,88.23,87.89,87.95,331108.0,82.3641,82.3734,82.056,82.112,331108.0
2020-12-23 10:20:00,87.95,88.04,87.88,87.9,221300.0,82.112,82.196,82.0466,82.0653,221300.0
2020-12-23 10:30:00,87.9,88.1,87.87,88.1,113097.0,82.0653,82.252,82.0373,82.252,113097.0
2020-12-23 10:40:00,88.09,88.17,88.03,88.17,114253.0,82.2427,82.3174,82.1867,82.3174,114253.0
2020-12-23 10:50:00,88.19,88.31,88.18,88.27,119577.0,82.3361,82.4481,82.3267,82.4108,119577.0
2020-12-23 11:00:00,88.27,88.33,88.19,88.3,151859.0,82.4108,82.4668,82.3361,82.4388,151859.0
2020-12-23 11:10:00,88.31,88.43,88.31,88.39,245635.0,82.4481,82.5601,82.4481,82.5228,245635.0
2020-12-23 11:20:00,88.39,88.46,88.34,88.37,162955.0,82.5228,82.5881,82.4761,82.5041,162955.0
2020-12-23 11:30:00,88.38,88.4,88.18,88.2,91423.0,82.5135,82.5321,82.3267,82.3454,91423.0
2020-12-23 11:40:00,88.2,88.24,88.18,88.21,116818.0,82.3454,82.3827,82.3267,82.3547,116818.0
2020-12-23 11:50:00,88.21,88.29,88.19,88.28,108383.0,82.3547,82.4294,82.3361,82.4201,108383.0
2020-12-23 12:00:00,88.28,88.31,88.24,88.25,43282.0,82.4201,82.4481,82.3827,82.3921,43282.0
2020-12-23 12:10:00,88.25,88.34,88.24,88.28,39534.0,82.3921,82.4761,82.3827,82.4201,39534.0
2020-12-23 12:20:00,88.26,88.28,88.12,88.14,51836.0,82.4014,82.4201,82.2707,82.2894,51836.0
2020-12-23 12:30:00,88.13,88.23,88.13,88.2,50411.0,82.28,82.3734,82.28,82.3454,50411.0
2020-12-23 12:40:00,88.21,88.26,88.16,88.19,34122.0,82.3547,82.4014,82.3081,82.3361,34122.0
2020-12-23 12:50:00,88.19,88.23,88.17,88.18,43413.0,82.3361,82.3734,82.3174,82.3267,43413.0
2020-12-23 13:00:00,88.17,88.21,88.14,88.17,55300.0,82.3174,82.3547,82.2894,82.3174,55300.0
2020-12-23 13:10:00,88.16,88.23,88.15,88.16,33721.0,82.3081,82.3734,82.2987,82.3081,33721.0
2020-12-23 13:20:00,88.15,88.18,88.11,88.15,31483.0,82.2987,82.3267,82.2614,82.2987,31483.0
2020-12-23 13:30:00,88.15,88.19,88.12,88.16,53022.0,82.2987,82.3361,82.2707,82.3081,53022.0
2020-12-23 13:40:00,88.15,88.18,88.11,88.14,36837.0,82.2987,82.3267,82.2614,82.2894,36837.0
2020-12-23 13:50:00,88.15,88.16,88.09,88.09,59749.0,82.2987,82.3081,82.2427,82.2427,59749.0
2020-12-23 14:00:00,88.1,88.15,88.1,88.11,53067.0,82.252,82.2987,82.252,82.2614,53067.0
2020-12-23 14:10:00,88.11,88.18,88.1,88.12,44654.0,82.2614,82.3267,82.252,82.2707,44654.0
2020-12-23 14:20:00,88.13,88.14,88.06,88.07,46293.0,82.28,82.2894,82.2147,82.224,46293.0
2020-12-23 14:30:00,88.08,88.19,88.07,88.16,97961.0,82.2334,82.3361,82.224,82.3081,97961.0
2020-12-23 14:40:00,88.17,88.23,88.15,88.23,205079.0,82.3174,82.3734,82.2987,82.3734,205079.0
2020-12-23 14:50:00,88.23,88.23,88.11,88.14,73840.0,82.3734,82.3734,82.2614,82.2894,73840.0
2020-12-23 15:00:00,88.13,88.18,88.11,88.16,651669.0,82.28,82.3267,82.2614,82.3081,651669.0
2020-12-23 15:10:00,88.16,88.23,88.16,88.22,114568.0,82.3081,82.3734,82.3081,82.3641,114568.0
2020-12-23 15:20:00,88.22,88.26,88.18,88.22,105255.0,82.3641,82.4014,82.3267,82.3641,105255.0
2020-12-23 15:30:00,88.22,88.26,88.18,88.22,95660.0,82.3641,82.4014,82.3267,82.3641,95660.0
2020-12-23 15:40:00,88.21,88.29,88.19,88.2,168396.0,82.3547,82.4294,82.3361,82.3454,168396.0
2020-12-23 15:50:00,88.19,88.19,87.87,87.94,1197094.0,82.3361,82.3361,82.0373,82.1027,1197094.0
2020-12-24 09:30:00,88.08,88.14,87.77,87.77,212133.0,82.2334,82.2894,81.9439,81.9439,212133.0
2020-12-24 09:40:00,87.77,87.85,87.5,87.56,181300.0,81.9439,82.0186,81.6919,81.7479,181300.0
2020-12-24 09:50:00,87.56,87.87,87.54,87.85,132956.0,81.7479,82.0373,81.7292,82.0186,132956.0
2020-12-24 10:00:00,87.84,87.85,87.68,87.68,145267.0,82.0093,82.0186,81.8599,81.8599,145267.0
2020-12-24 10:10:00,87.68,87.78,87.67,87.74,76088.0,81.8599,81.9533,81.8506,81.9159,76088.0
2020-12-24 10:20:00,87.74,87.8,87.72,87.76,97556.0,81.9159,81.972,81.8973,81.9346,97556.0
2020-12-24 10:30:00,87.76,87.78,87.69,87.75,89124.0,81.9346,81.9533,81.8693,81.9253,89124.0
2020-12-24 10:40:00,87.74,87.75,87.61,87.7,74665.0,81.9159,81.9253,81.7946,81.8786,74665.0
2020-12-24 10:50:00,87.7,87.87,87.69,87.87,78597.0,81.8786,82.0373,81.8693,82.0373,78597.0
2020-12-24 11:00:00,87.86,87.95,87.81,87.93,59935.0,82.028,82.112,81.9813,82.0933,59935.0
2020-12-24 11:10:00,87.93,87.97,87.8,87.8,54915.0,82.0933,82.1307,81.972,81.972,54915.0
2020-12-24 11:20:00,87.8,87.85,87.72,87.72,67797.0,81.972,82.0186,81.8973,81.8973,67797.0
2020-12-24 11:30:00,87.72,87.76,87.63,87.65,62860.0,81.8973,81.9346,81.8132,81.8319,62860.0
2020-12-24 11:40:00,87.64,87.69,87.57,87.62,52876.0,81.8226,81.8693,81.7572,81.8039,52876.0
2020-12-24 11:50:00,87.62,87.71,87.59,87.68,67429.0,81.8039,81.8879,81.7759,81.8599,67429.0
2020-12-24 12:00:00,87.68,87.71,87.56,87.67,66084.0,81.8599,81.8879,81.7479,81.8506,66084.0
2020-12-24 12:10:00,87.67,87.71,87.64,87.64,111788.0,81.8506,81.8879,81.8226,81.8226,111788.0
2020-12-24 12:20:00,87.64,87.73,87.62,87.73,44292.0,81.8226,81.9066,81.8039,81.9066,44292.0
2020-12-24 12:30:00,87.73,87.87,87.72,87.84,81812.0,81.9066,82.0373,81.8973,82.0093,81812.0
2020-12-24 12:40:00,87.84,87.93,87.82,87.92,94243.0,82.0093,82.0933,81.9906,82.084,94243.0
2020-12-24 12:50:00,87.93,88.01,87.89,88.01,278099.0,82.0933,82.168,82.056,82.168,278099.0
2020-12-28 09:30:00,88.58,88.65,88.33,88.4,283081.0,82.7002,82.7655,82.4668,82.5321,283081.0
2020-12-28 09:40:00,88.41,88.74,88.36,88.71,154821.0,82.5415,82.8496,82.4948,82.8215,154821.0
2020-12-28 09:50:00,88.7,88.7,88.53,88.54,94531.0,82.8122,82.8122,82.6535,82.6628,94531.0
2020-12-28 10:00:00,88.55,88.61,88.51,88.59,160615.0,82.6722,82.7282,82.6348,82.7095,160615.0
2020-12-28 10:10:00,88.59,88.73,88.57,88.61,179685.0,82.7095,82.8402,82.6908,82.7282,179685.0
2020-12-28 10:20:00,88.61,88.83,88.6,88.83,141039.0,82.7282,82.9336,82.7189,82.9336,141039.0
2020-12-28 10:30:00,88.83,88.87,88.73,88.75,91338.0,82.9336,82.9709,82.8402,82.8589,91338.0
2020-12-28 10:40:00,88.75,88.75,88.6,88.63,97396.0,82.8589,82.8589,82.7189,82.7469,97396.0
2020-12-28 10:50:00,88.63,88.69,88.62,88.62,87529.0,82.7469,82.8029,82.7375,82.7375,87529.0
2020-12-28 11:00:00,88.62,88.63,88.51,88.52,52276.0,82.7375,82.7469,82.6348,82.6442,52276.0
2020-12-28 11:10:00,88.52,88.52,88.4,88.42,63685.0,82.6442,82.6442,82.5321,82.5508,63685.0
2020-12-28 11:20:00,88.42,88.43,88.33,88.36,46982.0,82.5508,82.5601,82.4668,82.4948,46982.0
2020-12-28 11:30:00,88.37,88.39,88.27,88.29,54147.0,82.5041,82.5228,82.4108,82.4294,54147.0
2020-12-28 11:40:00,88.29,88.34,88.29,88.31,61202.0,82.4294,82.4761,82.4294,82.4481,61202.0
2020-12-28 11:50:00,88.3,88.3,88.06,88.06,163844.0,82.4388,82.4388,82.2147,82.2147,163844.0
2020-12-28 12:00:00,88.06,88.13,88.05,88.09,54889.0,82.2147,82.28,82.2054,82.2427,54889.0
2020-12-28 12:10:00,88.09,88.11,88.02,88.02,53083.0,82.2427,82.2614,82.1774,82.1774,53083.0
2020-12-28 12:20:00,88.02,88.06,88.01,88.01,65183.0,82.1774,82.2147,82.168,82.168,65183.0
2020-12-28 12:30:00,88.01,88.11,88.01,88.11,57918.0,82.168,82.2614,82.168,82.2614,57918.0
2020-12-28 12:40:00,88.11,88.17,88.09,88.13,29463.0,82.2614,82.3174,82.2427,82.28,29463.0
2020-12-28 12:50:00,88.13,88.13,88.05,88.06,77980.0,82.28,82.28,82.2054,82.2147,77980.0
2020-12-28 13:00:00,88.06,88.11,88.03,88.09,80108.0,82.2147,82.2614,82.1867,82.2427,80108.0
2020-12-28 13:10:00,88.09,88.14,88.05,88.07,65045.0,82.2427,82.2894,82.2054,82.224,65045.0
2020-12-28 13:20:00,88.07,88.09,88.03,88.04,41519.0,82.224,82.2427,82.1867,82.196,41519.0
2020-12-28 13:30:00,88.05,88.18,88.04,88.17,44229.0,82.2054,82.3267,82.196,82.3174,44229.0
2020-12-28 13:40:00,88.17,88.19,88.14,88.18,194093.0,82.3174,82.3361,82.2894,82.3267,194093.0
2020-12-28 13:50:00,88.17,88.21,88.14,88.2,46562.0,82.3174,82.3547,82.2894,82.3454,46562.0
2020-12-28 14:00:00,88.2,88.27,88.16,88.24,84932.0,82.3454,82.4108,82.3081,82.3827,84932.0
2020-12-28 14:10:00,88.25,88.31,88.23,88.27,92321.0,82.3921,82.4481,82.3734,82.4108,92321.0
2020-12-28 14:20:00,88.27,88.31,88.24,88.26,53712.0,82.4108,82.4481,82.3827,82.4014,53712.0
2020-12-28 14:30:00,88.27,88.31,88.24,88.28,75167.0,82.4108,82.4481,82.3827,82.4201,75167.0
2020-12-28 14:40:00,88.29,88.36,88.29,88.36,54677.0,82.4294,82.4948,82.4294,82.4948,54677.0
2020-12-28 14:50:00,88.35,88.39,88.31,88.33,56798.0,82.4854,82.5228,82.4481,82.4668,56798.0
2020-12-28 15:00:00,88.34,88.35,88.27,88.27,50461.0,82.4761,82.4854,82.4108,82.4108,50461.0
2020-12-28 15:10:00,88.27,88.31,88.24,88.24,67194.0,82.4108,82.4481,82.3827,82.3827,67194.0
2020-12-28 15:20:00,88.24,88.27,88.16,88.17,96599.0,82.3827,82.4108,82.3081,82.3174,96599.0
2020-12-28 15:30:00,88.17,88.17,88.01,88.05,118001.0,82.3174,82.3174,82.168,82.2054,118001.0
2020-12-28 15:40:00,88.05,88.17,88.03,88.05,131156.0,82.2054,82.3174,82.1867,82.2054,131156.0
2020-12-28 15:50:00,88.05,88.15,88.03,88.09,362851.0,82.2054,82.2987,82.1867,82.2427,362851.0
2020-12-29 09:30:00,88.49,88.68,88.28,88.32,350367.0,82.6162,82.7935,82.4201,82.4574,350367.0
2020-12-29 09:40:00,88.32,88.34,88.13,88.27,150174.0,82.4574,82.4761,82.28,82.4108,150174.0
2020-12-29 09:50:00,88.28,88.28,87.87,87.98,238499.0,82.4201,82.4201,82.0373,82.14,238499.0
2020-12-29 10:00:00,87.99,88.13,87.91,87.98,212224.0,82.1493,82.28,82.0747,82.14,212224.0
2020-12-29 10:10:00,87.98,87.98,87.75,87.78,278884.0,82.14,82.14,81.9253,81.9533,278884.0
2020-12-29 10:20:00,87.77,87.99,87.76,87.83,206988.0,81.9439,82.1493,81.9346,82.0,206988.0
2020-12-29 10:30:00,87.83,87.93,87.79,87.86,159523.0,82.0,82.0933,81.9626,82.028,159523.0
2020-12-29 10:40:00,87.85,88.02,87.84,87.93,362343.0,82.0186,82.1774,82.0093,82.0933,362343.0
2020-12-29 10:50:00,87.92,87.98,87.88,87.93,109692.0,82.084,82.14,82.0466,82.0933,109692.0
2020-12-29 11:00:00,87.93,87.93,87.79,87.89,90979.0,82.0933,82.0933,81.9626,82.056,90979.0
2020-12-29 11:10:00,87.89,87.94,87.82,87.92,96016.0,82.056,82.1027,81.9906,82.084,96016.0
2020-12-29 11:20:00,87.92,88.01,87.91,87.96,50944.0,82.084,82.168,82.0747,82.1213,50944.0
2020-12-29 11:30:00,87.97,88.03,87.91,88.0,50219.0,82.1307,82.1867,82.0747,82.1587,50219.0
2020-12-29 11:40:00,87.96,88.03,87.95,87.98,44487.0,82.1213,82.1867,82.112,82.14,44487.0
2020-12-29 11:50:00,87.98,88.03,87.91,87.97,58876.0,82.14,82.1867,82.0747,82.1307,58876.0
2020-12-29 12:00:00,87.96,88.06,87.95,88.05,42042.0,82.1213,82.2147,82.112,82.2054,42042.0
2020-12-29 12:10:00,88.05,88.05,87.92,87.94,67236.0,82.2054,82.2054,82.084,82.1027,67236.0
2020-12-29 12:20:00,87.94,87.94,87.79,87.82,114795.0,82.1027,82.1027,81.9626,81.9906,114795.0
2020-12-29 12:30:00,87.81,87.82,87.58,87.58,101947.0,81.9813,81.9906,81.7666,81.7666,101947.0
2020-12-29 12:40:00,87.59,87.73,87.46,87.47,130070.0,81.7759,81.9066,81.6545,81.6639,130070.0
2020-12-29 12:50:00,87.45,87.47,87.32,87.39,123397.0,81.6452,81.6639,81.5238,81.5892,123397.0
2020-12-29 13:00:00,87.39,87.41,87.21,87.21,100826.0,81.5892,81.6078,81.4211,81.4211,100826.0
2020-12-29 13:10:00,87.2,87.26,87.15,87.25,279121.0,81.4118,81.4678,81.3651,81.4585,279121.0
2020-12-29 13:20:00,87.24,87.3,87.21,87.27,126447.0,81.4491,81.5051,81.4211,81.4771,126447.0
2020-12-29 13:30:00,87.28,87.28,87.17,87.2,135217.0,81.4865,81.4865,81.3838,81.4118,135217.0
2020-12-29 13:40:00,87.2,87.22,87.15,87.21,57410.0,81.4118,81.4305,81.3651,81.4211,57410.0
2020-12-29 13:50:00,87.2,87.28,87.19,87.21,92436.0,81.4118,81.4865,81.4024,81.4211,92436.0
2020-12-29 14:00:00,87.2,87.22,87.08,87.09,146449.0,81.4118,81.4305,81.2997,81.3091,146449.0
2020-12-29 14:10:00,87.09,87.09,86.99,87.04,111630.0,81.3091,81.3091,81.2157,81.2624,111630.0
2020-12-29 14:20:00,87.04,87.21,87.03,87.15,158218.0,81.2624,81.4211,81.2531,81.3651,158218.0
2020-12-29 14:30:00,87.14,87.21,87.12,87.19,135641.0,81.3558,81.4211,81.3371,81.4024,135641.0
2020-12-29 14:40:00,87.2,87.27,87.17,87.27,116403.0,81.4118,81.4771,81.3838,81.4771,116403.0
2020-12-29 14:50:00,87.27,87.37,87.26,87.31,189250.0,81.4771,81.5705,81.4678,81.5145,189250.0
2020-12-29 15:00:00,87.31,87.38,87.29,87.37,113582.0,81.5145,81.5798,81.4958,81.5705,113582.0
2020-12-29 15:10:00,87.37,87.52,87.37,87.51,176958.0,81.5705,81.7105,81.5705,81.7012,176958.0
2020-12-29 15:20:00,87.51,87.62,87.49,87.61,130540.0,81.7012,81.8039,81.6825,81.7946,130540.0
2020-12-29 15:30:00,87.61,87.65,87.54,87.64,210934.0,81.7946,81.8319,81.7292,81.8226,210934.0
2020-12-29 15:40:00,87.64,87.67,87.58,87.59,239272.0,81.8226,81.8506,81.7666,81.7759,239272.0
2020-12-29 15:50:00,87.6,87.67,87.47,87.52,518397.0,81.7852,81.8506,81.6639,81.7105,518397.0
2020-12-30 09:30:00,87.7,88.08,87.68,88.08,295216.0,81.8786,82.2334,81.8599,82.2334,295216.0
2020-12-30 09:40:00,88.08,88.33,88.08,88.23,229895.0,82.2334,82.4668,82.2334,82.3734,229895.0
2020-12-30 09:50:00,88.23,88.36,88.17,88.27,248384.0,82.3734,82.4948,82.3174,82.4108,248384.0
2020-12-30 10:00:00,88.27,88.38,88.17,88.18,284325.0,82.4108,82.5135,82.3174,82.3267,284325.0
2020-12-30 10:10:00,88.19,88.19,88.05,88.11,125241.0,82.3361,82.3361,82.2054,82.2614,125241.0
2020-12-30 10:20:00,88.12,88.2,88.09,88.18,96412.0,82.2707,82.3454,82.2427,82.3267,96412.0
2020-12-30 10:30:00,88.2,88.31,88.17,88.22,115621.0,82.3454,82.4481,82.3174,82.3641,115621.0
2020-12-30 10:40:00,88.2,88.3,88.18,88.27,81696.0,82.3454,82.4388,82.3267,82.4108,81696.0
2020-12-30 10:50:00,88.27,88.28,88.2,88.27,137321.0,82.4108,82.4201,82.3454,82.4108,137321.0
2020-12-30 11:00:00,88.26,88.29,88.21,88.25,111144.0,82.4014,82.4294,82.3547,82.3921,111144.0
2020-12-30 11:10:00,88.25,88.26,88.13,88.15,89327.0,82.3921,82.4014,82.28,82.2987,89327.0
2020-12-30 11:20:00,88.14,88.2,88.04,88.04,125918.0,82.2894,82.3454,82.196,82.196,125918.0
2020-12-30 11:30:00,88.05,88.09,88.01,88.05,88613.0,82.2054,82.2427,82.168,82.2054,88613.0
2020-12-30 11:40:00,88.04,88.11,88.01,88.1,64744.0,82.196,82.2614,82.168,82.252,64744.0
2020-12-30 11:50:00,88.11,88.17,88.05,88.06,69760.0,82.2614,82.3174,82.2054,82.2147,69760.0
2020-12-30 12:00:00,88.06,88.1,88.0,88.06,53533.0,82.2147,82.252,82.1587,82.2147,53533.0
2020-12-30 12:10:00,88.06,88.14,88.04,88.11,117607.0,82.2147,82.2894,82.196,82.2614,117607.0
2020-12-30 12:20:00,88.12,88.18,88.07,88.14,87654.0,82.2707,82.3267,82.224,82.2894,87654.0
2020-12-30 12:30:00,88.14,88.16,88.08,88.14,207061.0,82.2894,82.3081,82.2334,82.2894,207061.0
2020-12-30 12:40:00,88.15,88.21,88.11,88.11,58610.0,82.2987,82.3547,82.2614,82.2614,58610.0
2020-12-30 12:50:00,88.11,88.15,88.06,88.13,188134.0,82.2614,82.2987,82.2147,82.28,188134.0
2020-12-30 13:00:00,88.13,88.18,88.13,88.16,44906.0,82.28,82.3267,82.28,82.3081,44906.0
2020-12-30 13:10:00,88.16,88.18,88.14,88.16,51149.0,82.3081,82.3267,82.2894,82.3081,51149.0
2020-12-30 13:20:00,88.17,88.17,88.08,88.08,87716.0,82.3174,82.3174,82.2334,82.2334,87716.0
2020-12-30 13:30:00,88.07,88.15,88.06,88.09,65440.0,82.224,82.2987,82.2147,82.2427,65440.0
2020-12-30 13:40:00,88.09,88.16,88.06,88.14,100378.0,82.2427,82.3081,82.2147,82.2894,100378.0
2020-12-30 13:50:00,88.15,88.17,88.0,88.01,32801.0,82.2987,82.3174,82.1587,82.168,32801.0
2020-12-30 14:00:00,88.0,88.05,87.98,88.0,54890.0,82.1587,82.2054,82.14,82.1587,54890.0
2020-12-30 14:10:00,88.01,88.02,87.91,87.92,47199.0,82.168,82.1774,82.0747,82.084,47199.0
2020-12-30 14:20:00,87.92,87.95,87.91,87.91,81880.0,82.084,82.112,82.0747,82.0747,81880.0
2020-12-30 14:30:00,87.9,87.95,87.88,87.91,39373.0,82.0653,82.112,82.0466,82.0747,39373.0
2020-12-30 14:40:00,87.9,88.01,87.9,87.99,54512.0,82.0653,82.168,82.0653,82.1493,54512.0
2020-12-30 14:50:00,88.0,88.0,87.89,87.93,52702.0,82.1587,82.1587,82.056,82.0933,52702.0
2020-12-30 15:00:00,87.93,87.95,87.88,87.95,72671.0,82.0933,82.112,82.0466,82.112,72671.0
2020-12-30 15:10:00,87.95,88.04,87.95,88.01,64221.0,82.112,82.196,82.112,82.168,64221.0
2020-12-30 15:20:00,88.02,88.07,87.99,88.07,97862.0,82.1774,82.224,82.1493,82.224,97862.0
2020-12-30 15:30:00,88.07,88.13,88.06,88.12,121509.0,82.224,82.28,82.2147,82.2707,121509.0
2020-12-30 15:40:00,88.13,88.19,88.07,88.08,149770.0,82.28,82.3361,82.224,82.2334,149770.0
2020-12-30 15:50:00,88.08,88.27,88.07,88.13,393970.0,82.2334,82.4108,82.224,82.28,393970.0
2020-12-31 09:30:00,88.11,88.11,87.66,87.73,266358.0,82.2614,82.2614,81.8412,81.9066,266358.0
2020-12-31 09:40:00,87.72,87.95,87.66,87.9,267703.0,81.8973,82.112,81.8412,82.0653,267703.0
2020-12-31 09:50:00,87.89,87.97,87.79,87.93,165890.0,82.056,82.1307,81.9626,82.0933,165890.0
2020-12-31 10:00:00,87.94,88.06,87.89,87.95,162533.0,82.1027,82.2147,82.056,82.112,162533.0
2020-12-31 10:10:00,87.95,88.09,87.93,88.05,126192.0,82.112,82.2427,82.0933,82.2054,126192.0
2020-12-31 10:20:00,88.05,88.17,88.05,88.09,127815.0,82.2054,82.3174,82.2054,82.2427,127815.0
2020-12-31 10:30:00,88.09,88.16,88.07,88.11,168239.0,82.2427,82.3081,82.224,82.2614,168239.0
2020-12-31 10:40:00,88.1,88.13,88.07,88.1,149935.0,82.252,82.28,82.224,82.252,149935.0
2020-12-31 10:50:00,88.1,88.1,88.03,88.06,90160.0,82.252,82.252,82.1867,82.2147,90160.0
2020-12-31 11:00:00,88.05,88.1,88.02,88.06,69783.0,82.2054,82.252,82.1774,82.2147,69783.0
2020-12-31 11:10:00,88.06,88.07,87.99,88.05,85567.0,82.2147,82.224,82.1493,82.2054,85567.0
2020-12-31 11:20:00,88.05,88.08,88.03,88.06,172489.0,82.2054,82.2334,82.1867,82.2147,172489.0
2020-12-31 11:30:00,88.06,88.09,88.03,88.04,83474.0,82.2147,82.2427,82.1867,82.196,83474.0
2020-12-31 11:40:00,88.03,88.05,87.99,88.0,52147.0,82.1867,82.2054,82.1493,82.1587,52147.0
2020-12-31 11:50:00,88.0,88.1,88.0,88.09,90492.0,82.1587,82.252,82.1587,82.2427,90492.0
2020-12-31 12:00:00,88.1,88.1,88.03,88.1,101001.0,82.252,82.252,82.1867,82.252,101001.0
2020-12-31 12:10:00,88.11,88.12,88.06,88.08,78544.0,82.2614,82.2707,82.2147,82.2334,78544.0
2020-12-31 12:20:00,88.08,88.19,88.06,88.19,78353.0,82.2334,82.3361,82.2147,82.3361,78353.0
2020-12-31 12:30:00,88.18,88.23,88.17,88.2,99851.0,82.3267,82.3734,82.3174,82.3454,99851.0
2020-12-31 12:40:00,88.2,88.25,88.15,88.23,91627.0,82.3454,82.3921,82.2987,82.3734,91627.0
2020-12-31 12:50:00,88.23,88.28,88.22,88.26,113823.0,82.3734,82.4201,82.3641,82.4014,113823.0
2020-12-31 13:00:00,88.27,88.28,88.21,88.22,61130.0,82.4108,82.4201,82.3547,82.3641,61130.0
2020-12-31 13:10:00,88.22,88.26,88.21,88.22,86567.0,82.3641,82.4014,82.3547,82.3641,86567.0
2020-12-31 13:20:00,88.22,88.22,88.14,88.16,64492.0,82.3641,82.3641,82.2894,82.3081,64492.0
2020-12-31 13:30:00,88.15,88.16,88.1,88.12,68258.0,82.2987,82.3081,82.252,82.2707,68258.0
2020-12-31 13:40:00,88.12,88.14,88.09,88.12,53617.0,82.2707,82.2894,82.2427,82.2707,53617.0
2020-12-31 13:50:00,88.12,88.17,88.08,88.17,79898.0,82.2707,82.3174,82.2334,82.3174,79898.0
2020-12-31 14:00:00,88.17,88.2,88.11,88.19,96191.0,82.3174,82.3454,82.2614,82.3361,96191.0
2020-12-31 14:10:00,88.19,88.44,88.18,88.37,89311.0,82.3361,82.5695,82.3267,82.5041,89311.0
2020-12-31 14:20:00,88.37,88.39,88.31,88.32,64888.0,82.5041,82.5228,82.4481,82.4574,64888.0
2020-12-31 14:30:00,88.33,88.45,88.32,88.44,348864.0,82.4668,82.5788,82.4574,82.5695,348864.0
2020-12-31 14:40:00,88.44,88.49,88.41,88.42,73561.0,82.5695,82.6162,82.5415,82.5508,73561.0
2020-12-31 14:50:00,88.43,88.44,88.33,88.34,286961.0,82.5601,82.5695,82.4668,82.4761,286961.0
2020-12-31 15:00:00,88.34,88.48,88.33,88.45,133054.0,82.4761,82.6068,82.4668,82.5788,133054.0
2020-12-31 15:10:00,88.44,88.58,88.41,88.55,189516.0,82.5695,82.7002,82.5415,82.6722,189516.0
2020-12-31 15:20:00,88.56,88.6,88.51,88.51,150947.0,82.6815,82.7189,82.6348,82.6348,150947.0
2020-12-31 15:30:00,88.51,88.61,88.5,88.51,166066.0,82.6348,82.7282,82.6255,82.6348,166066.0
2020-12-31 15:40:00,88.5,88.57,88.4,88.5,277212.0,82.6255,82.6908,82.5321,82.6255,277212.0
2020-12-31 15:50:00,88.5,88.71,88.5,88.59,977000.0,82.6255,82.8215,82.6255,82.7095,977000.0
2021-01-04 09:30:00,88.66,88.74,88.34,88.54,465983.0,82.7749,82.8496,82.4761,82.6628,465983.0
2021-01-04 09:40:00,88.53,88.58,88.36,88.41,498056.0,82.6535,82.7002,82.4948,82.5415,498056.0
2021-01-04 09:50:00,88.4,88.4,88.08,88.27,445406.0,82.5321,82.5321,82.2334,82.4108,445406.0
2021-01-04 10:00:00,88.27,88.31,87.9,87.96,373184.0,82.4108,82.4481,82.0653,82.1213,373184.0
2021-01-04 10:10:00,87.96,87.98,87.85,87.88,455740.0,82.1213,82.14,82.0186,82.0466,455740.0
2021-01-04 10:20:00,87.87,87.93,87.75,87.84,440036.0,82.0373,82.0933,81.9253,82.0093,440036.0
2021-01-04 10:30:00,87.83,87.83,87.45,87.5,439890.0,82.0,82.0,81.6452,81.6919,439890.0
2021-01-04 10:40:00,87.48,87.62,87.39,87.43,484627.0,81.6732,81.8039,81.5892,81.6265,484627.0
2021-01-04 10:50:00,87.43,87.44,86.9,87.09,732584.0,81.6265,81.6358,81.1317,81.3091,732584.0
2021-01-04 11:00:00,87.09,87.18,86.51,86.56,704421.0,81.3091,81.3931,80.7676,80.8143,704421.0
2021-01-04 11:10:00,86.54,86.97,86.47,86.96,485804.0,80.7956,81.197,80.7302,81.1877,485804.0
2021-01-04 11:20:00,86.95,87.02,86.85,86.97,438079.0,81.1784,81.2437,81.085,81.197,438079.0
2021-01-04 11:30:00,86.96,86.97,86.79,86.82,290451.0,81.1877,81.197,81.029,81.057,290451.0
2021-01-04 11:40:00,86.81,86.84,86.69,86.73,167104.0,81.0477,81.0757,80.9356,80.973,167104.0
2021-01-04 11:50:00,86.73,86.84,86.36,86.46,386867.0,80.973,81.0757,80.6275,80.7209,386867.0
2021-01-04 12:00:00,86.44,86.62,86.33,86.36,250667.0,80.7022,80.8703,80.5995,80.6275,250667.0
2021-01-04 12:10:00,86.4,86.42,86.06,86.29,494265.0,80.6649,80.6836,80.3475,80.5622,494265.0
2021-01-04 12:20:00,86.28,86.41,86.22,86.37,329169.0,80.5528,80.6742,80.4968,80.6369,329169.0
2021-01-04 12:30:00,86.36,86.36,86.08,86.12,181169.0,80.6275,80.6275,80.3661,80.4035,181169.0
2021-01-04 12:40:00,86.12,86.12,85.92,85.97,271053.0,80.4035,80.4035,80.2167,80.2634,271053.0
2021-01-04 12:50:00,85.97,86.21,85.93,86.18,205355.0,80.2634,80.4875,80.2261,80.4595,205355.0
2021-01-04 13:00:00,86.18,86.33,86.12,86.28,166927.0,80.4595,80.5995,80.4035,80.5528,166927.0
2021-01-04 13:10:00,86.28,86.58,86.28,86.54,177386.0,80.5528,80.8329,80.5528,80.7956,177386.0
2021-01-04 13:20:00,86.54,86.8,86.53,86.67,213673.0,80.7956,81.0383,80.7863,80.917,213673.0
2021-01-04 13:30:00,86.67,86.67,86.47,86.53,316668.0,80.917,80.917,80.7302,80.7863,316668.0
2021-01-04 13:40:00,86.53,86.71,86.48,86.7,271370.0,80.7863,80.9543,80.7396,80.945,271370.0
2021-01-04 13:50:00,86.71,86.83,86.69,86.78,207816.0,80.9543,81.0663,80.9356,81.0197,207816.0
2021-01-04 14:00:00,86.78,86.78,86.43,86.45,233778.0,81.0197,81.0197,80.6929,80.7116,233778.0
2021-01-04 14:10:00,86.45,86.52,86.36,86.4,179323.0,80.7116,80.7769,80.6275,80.6649,179323.0
2021-01-04 14:20:00,86.39,86.52,86.37,86.41,193613.0,80.6555,80.7769,80.6369,80.6742,193613.0
2021-01-04 14:30:00,86.41,86.41,86.12,86.23,230975.0,80.6742,80.6742,80.4035,80.5062,230975.0
2021-01-04 14:40:00,86.23,86.29,86.08,86.08,214790.0,80.5062,80.5622,80.3661,80.3661,214790.0
2021-01-04 14:50:00,86.08,86.45,86.07,86.36,253777.0,80.3661,80.7116,80.3568,80.6275,253777.0
2021-01-04 15:00:00,86.34,86.4,86.06,86.2,279022.0,80.6089,80.6649,80.3475,80.4782,279022.0
2021-01-04 15:10:00,86.2,86.32,86.14,86.17,280712.0,80.4782,80.5902,80.4221,80.4502,280712.0
2021-01-04 15:20:00,86.16,86.29,86.14,86.21,372310.0,80.4408,80.5622,80.4221,80.4875,372310.0
2021-01-04 15:30:00,86.21,86.46,86.11,86.46,478727.0,80.4875,80.7209,80.3941,80.7209,478727.0
2021-01-04 15:40:00,86.46,86.6,86.34,86.59,981983.0,80.7209,80.8516,80.6089,80.8423,981983.0
2021-01-04 15:50:00,86.59,86.64,86.31,86.41,1049930.0,80.8423,80.889,80.5809,80.6742,1049930.0
2021-01-05 09:30:00,86.25,87.01,86.23,86.96,616709.0,80.5248,81.2344,80.5062,81.1877,616709.0
2021-01-05 09:40:00,86.97,87.16,86.76,86.91,504626.0,81.197,81.3744,81.001,81.141,504626.0
2021-01-05 09:50:00,86.91,86.98,86.75,86.77,473054.0,81.141,81.2064,80.9917,81.0103,473054.0
2021-01-05 10:00:00,86.79,87.15,86.77,86.84,1075537.0,81.029,81.3651,81.0103,81.0757,1075537.0
2021-01-05 10:10:00,86.83,87.04,86.71,86.73,386051.0,81.0663,81.2624,80.9543,80.973,386051.0
2021-01-05 10:20:00,86.74,86.87,86.69,86.78,418287.0,80.9823,81.1037,80.9356,81.0197,418287.0
2021-01-05 10:30:00,86.79,86.82,86.59,86.61,378655.0,81.029,81.057,80.8423,80.8609,378655.0
2021-01-05 10:40:00,86.6,86.69,86.37,86.68,380375.0,80.8516,80.9356,80.6369,80.9263,380375.0
2021-01-05 10:50:00,86.69,86.92,86.67,86.68,434069.0,80.9356,81.1504,80.917,80.9263,434069.0
2021-01-05 11:00:00,86.69,86.77,86.55,86.6,283496.0,80.9356,81.0103,80.8049,80.8516,283496.0
2021-01-05 11:10:00,86.6,86.7,86.52,86.65,427645.0,80.8516,80.945,80.7769,80.8983,427645.0
2021-01-05 11:20:00,86.64,86.95,86.63,86.92,270933.0,80.889,81.1784,80.8796,81.1504,270933.0
2021-01-05 11:30:00,86.92,87.05,86.88,87.04,296455.0,81.1504,81.2717,81.113,81.2624,296455.0
2021-01-05 11:40:00,87.05,87.12,86.95,86.95,284811.0,81.2717,81.3371,81.1784,81.1784,284811.0
2021-01-05 11:50:00,86.95,87.05,86.94,86.98,196226.0,81.1784,81.2717,81.169,81.2064,196226.0
2021-01-05 12:00:00,86.97,87.25,86.97,87.22,157035.0,81.197,81.4585,81.197,81.4305,157035.0
2021-01-05 12:10:00,87.22,87.27,87.11,87.14,187322.0,81.4305,81.4771,81.3278,81.3558,187322.0
2021-01-05 12:20:00,87.14,87.17,87.07,87.08,93470.0,81.3558,81.3838,81.2904,81.2997,93470.0
2021-01-05 12:30:00,87.08,87.17,87.02,87.15,218029.0,81.2997,81.3838,81.2437,81.3651,218029.0
2021-01-05 12:40:00,87.16,87.19,87.09,87.16,205441.0,81.3744,81.4024,81.3091,81.3744,205441.0
2021-01-05 12:50:00,87.14,87.2,87.12,87.18,205857.0,81.3558,81.4118,81.3371,81.3931,205857.0
2021-01-05 13:00:00,87.19,87.24,87.1,87.11,244021.0,81.4024,81.4491,81.3184,81.3278,244021.0
2021-01-05 13:10:00,87.11,87.16,87.07,87.12,199369.0,81.3278,81.3744,81.2904,81.3371,199369.0
2021-01-05 13:20:00,87.13,87.15,87.07,87.14,347497.0,81.3464,81.3651,81.2904,81.3558,347497.0
2021-01-05 13:30:00,87.14,87.15,87.06,87.06,241342.0,81.3558,81.3651,81.2811,81.2811,241342.0
2021-01-05 13:40:00,87.07,87.11,87.04,87.08,269860.0,81.2904,81.3278,81.2624,81.2997,269860.0
2021-01-05 13:50:00,87.07,87.21,87.05,87.2,228957.0,81.2904,81.4211,81.2717,81.4118,228957.0
2021-01-05 14:00:00,87.19,87.56,87.19,87.54,489084.0,81.4024,81.7479,81.4024,81.7292,489084.0
2021-01-05 14:10:00,87.53,87.58,87.45,87.48,205893.0,81.7199,81.7666,81.6452,81.6732,205893.0
2021-01-05 14:20:00,87.49,87.53,87.44,87.5,329551.0,81.6825,81.7199,81.6358,81.6919,329551.0
2021-01-05 14:30:00,87.5,87.59,87.37,87.38,260839.0,81.6919,81.7759,81.5705,81.5798,260839.0
2021-01-05 14:40:00,87.39,87.52,87.36,87.49,553913.0,81.5892,81.7105,81.5612,81.6825,553913.0
2021-01-05 14:50:00,87.49,87.49,87.24,87.26,188293.0,81.6825,81.6825,81.4491,81.4678,188293.0
2021-01-05 15:00:00,87.26,87.51,87.25,87.47,226794.0,81.4678,81.7012,81.4585,81.6639,226794.0
2021-01-05 15:10:00,87.47,87.52,87.33,87.37,477873.0,81.6639,81.7105,81.5332,81.5705,477873.0
2021-01-05 15:20:00,87.37,87.37,87.21,87.22,363647.0,81.5705,81.5705,81.4211,81.4305,363647.0
2021-01-05 15:30:00,87.22,87.27,87.16,87.18,355521.0,81.4305,81.4771,81.3744,81.3931,355521.0
2021-01-05 15:40:00,87.18,87.41,87.17,87.41,429771.0,81.3931,81.6078,81.3838,81.6078,429771.0
2021-01-05 15:50:00,87.41,87.47,87.19,87.26,1155098.0,81.6078,81.6639,81.4024,81.4678,1155098.0
2021-01-06 09:30:00,87.82,88.55,87.55,88.39,1398552.0,81.9906,82.6722,81.7385,82.5228,1398552.0
2021-01-06 09:40:00,88.39,88.68,88.25,88.55,739511.0,82.5228,82.7935,82.3921,82.6722,739511.0
2021-01-06 09:50:00,88.55,88.76,88.34,88.76,515229.0,82.6722,82.8682,82.4761,82.8682,515229.0
2021-01-06 10:00:00,88.76,88.91,88.73,88.8,453226.0,82.8682,83.0083,82.8402,82.9056,453226.0
2021-01-06 10:10:00,88.81,88.98,88.78,88.89,436157.0,82.9149,83.0736,82.8869,82.9896,436157.0
2021-01-06 10:20:00,88.89,89.09,88.8,89.09,397242.0,82.9896,83.1763,82.9056,83.1763,397242.0
2021-01-06 10:30:00,89.09,89.3,89.08,89.21,586263.0,83.1763,83.3724,83.167,83.2884,586263.0
2021-01-06 10:40:00,89.23,89.38,89.14,89.37,287676.0,83.307,83.4471,83.223,83.4377,287676.0
2021-01-06 10:50:00,89.37,89.5,89.33,89.4,449407.0,83.4377,83.5591,83.4004,83.4657,449407.0
2021-01-06 11:00:00,89.42,89.64,89.41,89.63,235765.0,83.4844,83.6898,83.4751,83.6805,235765.0
2021-01-06 11:10:00,89.63,89.79,89.55,89.76,485345.0,83.6805,83.8299,83.6058,83.8019,485345.0
2021-01-06 11:20:00,89.76,89.84,89.69,89.7,184210.0,83.8019,83.8765,83.7365,83.7458,184210.0
2021-01-06 11:30:00,89.71,89.76,89.42,89.44,258362.0,83.7552,83.8019,83.4844,83.5031,258362.0
2021-01-06 11:40:00,89.43,89.64,89.43,89.62,350777.0,83.4938,83.6898,83.4938,83.6711,350777.0
2021-01-06 11:50:00,89.61,89.65,89.54,89.56,157000.0,83.6618,83.6992,83.5965,83.6151,157000.0
2021-01-06 12:00:00,89.57,89.68,89.5,89.52,243062.0,83.6245,83.7272,83.5591,83.5778,243062.0
2021-01-06 12:10:00,89.52,89.67,89.48,89.59,190037.0,83.5778,83.7178,83.5404,83.6431,190037.0
2021-01-06 12:20:00,89.6,89.7,89.57,89.66,125873.0,83.6525,83.7458,83.6245,83.7085,125873.0
2021-01-06 12:30:00,89.67,89.82,89.67,89.78,251423.0,83.7178,83.8579,83.7178,83.8205,251423.0
2021-01-06 12:40:00,89.77,89.88,89.72,89.82,141292.0,83.8112,83.9139,83.7645,83.8579,141292.0
2021-01-06 12:50:00,89.82,89.95,89.81,89.94,200251.0,83.8579,83.9792,83.8485,83.9699,200251.0
2021-01-06 13:00:00,89.94,90.01,89.9,89.95,315405.0,83.9699,84.0353,83.9326,83.9792,315405.0
2021-01-06 13:10:00,89.95,90.07,89.85,90.0,365902.0,83.9792,84.0913,83.8859,84.0259,365902.0
2021-01-06 13:20:00,89.99,90.0,89.83,89.85,437400.0,84.0166,84.0259,83.8672,83.8859,437400.0
2021-01-06 13:30:00,89.86,89.89,89.78,89.86,155588.0,83.8952,83.9232,83.8205,83.8952,155588.0
2021-01-06 13:40:00,89.87,90.01,89.86,89.88,336164.0,83.9045,84.0353,83.8952,83.9139,336164.0
2021-01-06 13:50:00,89.89,89.91,89.73,89.8,152357.0,83.9232,83.9419,83.7738,83.8392,152357.0
2021-01-06 14:00:00,89.81,90.0,89.78,89.98,250106.0,83.8485,84.0259,83.8205,84.0072,250106.0
2021-01-06 14:10:00,89.98,90.05,89.53,89.64,281106.0,84.0072,84.0726,83.5871,83.6898,281106.0
2021-01-06 14:20:00,89.64,89.75,89.34,89.45,579105.0,83.6898,83.7925,83.4097,83.5124,579105.0
2021-01-06 14:30:00,89.44,89.76,89.3,89.37,591701.0,83.5031,83.8019,83.3724,83.4377,591701.0
2021-01-06 14:40:00,89.36,89.58,88.93,88.98,549775.0,83.4284,83.6338,83.0269,83.0736,549775.0
2021-01-06 14:50:00,88.99,89.32,88.82,89.31,531225.0,83.083,83.3911,82.9242,83.3817,531225.0
2021-01-06 15:00:00,89.3,89.31,89.01,89.17,491970.0,83.3724,83.3817,83.1016,83.251,491970.0
2021-01-06 15:10:00,89.17,89.53,89.16,89.37,472823.0,83.251,83.5871,83.2417,83.4377,472823.0
2021-01-06 15:20:00,89.38,89.48,88.96,89.35,528488.0,83.4471,83.5404,83.055,83.4191,528488.0
2021-01-06 15:30:00,89.35,89.46,89.12,89.18,391415.0,83.4191,83.5218,83.2043,83.2604,391415.0
2021-01-06 15:40:00,89.18,89.43,89.14,89.41,585283.0,83.2604,83.4938,83.223,83.4751,585283.0
2021-01-06 15:50:00,89.39,89.41,89.09,89.35,1421593.0,83.4564,83.4751,83.1763,83.4191,1421593.0
2021-01-07 09:30:00,89.87,89.93,89.52,89.55,659579.0,83.9045,83.9606,83.5778,83.6058,659579.0
2021-01-07 09:40:00,89.55,89.61,89.19,89.27,559440.0,83.6058,83.6618,83.2697,83.3444,559440.0
2021-01-07 09:50:00,89.26,89.49,89.1,89.47,388954.0,83.335,83.5498,83.1857,83.5311,388954.0
2021-01-07 10:00:00,89.47,89.76,89.42,89.56,476722.0,83.5311,83.8019,83.4844,83.6151,476722.0
2021-01-07 10:10:00,89.56,89.72,89.4,89.7,897516.0,83.6151,83.7645,83.4657,83.7458,897516.0
2021-01-07 10:20:00,89.71,89.93,89.68,89.91,309851.0,83.7552,83.9606,83.7272,83.9419,309851.0
2021-01-07 10:30:00,89.91,90.04,89.87,89.99,237754.0,83.9419,84.0633,83.9045,84.0166,237754.0
2021-01-07 10:40:00,89.98,89.99,89.91,89.93,180575.0,84.0072,84.0166,83.9419,83.9606,180575.0
2021-01-07 10:50:00,89.92,89.98,89.81,89.97,170708.0,83.9512,84.0072,83.8485,83.9979,170708.0
2021-01-07 11:00:00,89.98,90.18,89.96,89.97,167910.0,84.0072,84.194,83.9886,83.9979,167910.0
2021-01-07 11:10:00,89.98,90.02,89.87,90.01,228346.0,84.0072,84.0446,83.9045,84.0353,228346.0
2021-01-07 11:20:00,90.01,90.09,89.88,89.89,135438.0,84.0353,84.1099,83.9139,83.9232,135438.0
2021-01-07 11:30:00,89.89,90.02,89.82,89.9,198703.0,83.9232,84.0446,83.8579,83.9326,198703.0
2021-01-07 11:40:00,89.91,89.95,89.85,89.86,99092.0,83.9419,83.9792,83.8859,83.8952,99092.0
2021-01-07 11:50:00,89.85,89.86,89.77,89.83,76533.0,83.8859,83.8952,83.8112,83.8672,76533.0
2021-01-07 12:00:00,89.83,89.9,89.77,89.86,111807.0,83.8672,83.9326,83.8112,83.8952,111807.0
2021-01-07 12:10:00,89.85,89.85,89.67,89.71,86600.0,83.8859,83.8859,83.7178,83.7552,86600.0
2021-01-07 12:20:00,89.71,89.76,89.68,89.74,115003.0,83.7552,83.8019,83.7272,83.7832,115003.0
2021-01-07 12:30:00,89.75,89.79,89.68,89.71,113097.0,83.7925,83.8299,83.7272,83.7552,113097.0
2021-01-07 12:40:00,89.7,89.75,89.68,89.75,115222.0,83.7458,83.7925,83.7272,83.7925,115222.0
2021-01-07 12:50:00,89.75,89.84,89.72,89.79,125619.0,83.7925,83.8765,83.7645,83.8299,125619.0
2021-01-07 13:00:00,89.8,89.88,89.73,89.75,58653.0,83.8392,83.9139,83.7738,83.7925,58653.0
2021-01-07 13:10:00,89.76,89.84,89.73,89.8,94251.0,83.8019,83.8765,83.7738,83.8392,94251.0
2021-01-07 13:20:00,89.8,89.82,89.66,89.66,68994.0,83.8392,83.8579,83.7085,83.7085,68994.0
2021-01-07 13:30:00,89.67,89.77,89.67,89.7,129322.0,83.7178,83.8112,83.7178,83.7458,129322.0
2021-01-07 13:40:00,89.68,89.79,89.66,89.75,59770.0,83.7272,83.8299,83.7085,83.7925,59770.0
2021-01-07 13:50:00,89.75,89.8,89.71,89.79,89638.0,83.7925,83.8392,83.7552,83.8299,89638.0
2021-01-07 14:00:00,89.78,89.84,89.74,89.76,124403.0,83.8205,83.8765,83.7832,83.8019,124403.0
2021-01-07 14:10:00,89.75,89.78,89.67,89.69,151198.0,83.7925,83.8205,83.7178,83.7365,151198.0
2021-01-07 14:20:00,89.69,89.73,89.61,89.62,98983.0,83.7365,83.7738,83.6618,83.6711,98983.0
2021-01-07 14:30:00,89.62,89.73,89.62,89.7,74603.0,83.6711,83.7738,83.6711,83.7458,74603.0
2021-01-07 14:40:00,89.69,89.71,89.6,89.65,69228.0,83.7365,83.7552,83.6525,83.6992,69228.0
2021-01-07 14:50:00,89.64,89.83,89.62,89.83,90820.0,83.6898,83.8672,83.6711,83.8672,90820.0
2021-01-07 15:00:00,89.83,89.93,89.8,89.82,164995.0,83.8672,83.9606,83.8392,83.8579,164995.0
2021-01-07 15:10:00,89.83,89.86,89.71,89.81,172855.0,83.8672,83.8952,83.7552,83.8485,172855.0
2021-01-07 15:20:00,89.81,89.94,89.72,89.75,134322.0,83.8485,83.9699,83.7645,83.7925,134322.0
2021-01-07 15:30:00,89.75,89.82,89.66,89.8,315883.0,83.7925,83.8579,83.7085,83.8392,315883.0
2021-01-07 15:40:00,89.79,89.92,89.77,89.92,436237.0,83.8299,83.9512,83.8112,83.9512,436237.0
2021-01-07 15:50:00,89.92,90.0,89.78,89.8,1322207.0,83.9512,84.0259,83.8205,83.8392,1322207.0
2021-01-08 09:30:00,90.05,90.28,89.96,90.02,496962.0,84.0726,84.2873,83.9886,84.0446,496962.0
2021-01-08 09:40:00,90.0,90.04,89.84,90.02,249588.0,84.0259,84.0633,83.8765,84.0446,249588.0
2021-01-08 09:50:00,90.02,90.04,89.86,89.96,343895.0,84.0446,84.0633,83.8952,83.9886,343895.0
2021-01-08 10:00:00,89.97,90.01,89.77,89.92,164456.0,83.9979,84.0353,83.8112,83.9512,164456.0
2021-01-08 10:10:00,89.92,90.0,89.84,89.99,146458.0,83.9512,84.0259,83.8765,84.0166,146458.0
2021-01-08 10:20:00,90.0,90.03,89.7,89.71,920216.0,84.0259,84.0539,83.7458,83.7552,920216.0
2021-01-08 10:30:00,89.72,89.84,89.71,89.74,238417.0,83.7645,83.8765,83.7552,83.7832,238417.0
2021-01-08 10:40:00,89.73,90.0,89.73,89.97,180741.0,83.7738,84.0259,83.7738,83.9979,180741.0
2021-01-08 10:50:00,89.95,90.05,89.92,89.94,583195.0,83.9792,84.0726,83.9512,83.9699,583195.0
2021-01-08 11:00:00,89.94,89.99,89.67,89.7,135249.0,83.9699,84.0166,83.7178,83.7458,135249.0
2021-01-08 11:10:00,89.7,89.76,89.56,89.64,142883.0,83.7458,83.8019,83.6151,83.6898,142883.0
2021-01-08 11:20:00,89.63,89.71,89.63,89.69,776707.0,83.6805,83.7552,83.6805,83.7365,776707.0
2021-01-08 11:30:00,89.68,89.73,89.61,89.64,234697.0,83.7272,83.7738,83.6618,83.6898,234697.0
2021-01-08 11:40:00,89.65,89.73,89.6,89.68,141883.0,83.6992,83.7738,83.6525,83.7272,141883.0
2021-01-08 11:50:00,89.67,89.71,89.6,89.71,139241.0,83.7178,83.7552,83.6525,83.7552,139241.0
2021-01-08 12:00:00,89.71,89.72,89.5,89.57,228194.0,83.7552,83.7645,83.5591,83.6245,228194.0
2021-01-08 12:10:00,89.56,89.67,89.54,89.65,83641.0,83.6151,83.7178,83.5965,83.6992,83641.0
2021-01-08 12:20:00,89.65,89.65,89.59,89.64,100498.0,83.6992,83.6992,83.6431,83.6898,100498.0
2021-01-08 12:30:00,89.64,89.65,89.57,89.58,44590.0,83.6898,83.6992,83.6245,83.6338,44590.0
2021-01-08 12:40:00,89.59,89.6,89.41,89.45,161634.0,83.6431,83.6525,83.4751,83.5124,161634.0
2021-01-08 12:50:00,89.44,89.56,89.43,89.47,57150.0,83.5031,83.6151,83.4938,83.5311,57150.0
2021-01-08 13:00:00,89.46,89.47,89.36,89.43,115683.0,83.5218,83.5311,83.4284,83.4938,115683.0
2021-01-08 13:10:00,89.43,89.45,89.12,89.13,170133.0,83.4938,83.5124,83.2043,83.2137,170133.0
2021-01-08 13:20:00,89.12,89.19,88.97,89.17,163977.0,83.2043,83.2697,83.0643,83.251,163977.0
2021-01-08 13:30:00,89.16,89.18,88.88,88.97,115355.0,83.2417,83.2604,82.9803,83.0643,115355.0
2021-01-08 13:40:00,88.93,88.97,88.77,88.89,297949.0,83.0269,83.0643,82.8776,82.9896,297949.0
2021-01-08 13:50:00,88.88,88.93,88.71,88.76,195724.0,82.9803,83.0269,82.8215,82.8682,195724.0
2021-01-08 14:00:00,88.76,89.14,88.75,89.11,392232.0,82.8682,83.223,82.8589,83.195,392232.0
2021-01-08 14:10:00,89.12,89.32,89.12,89.29,266869.0,83.2043,83.3911,83.2043,83.363,266869.0
2021-01-08 14:20:00,89.3,89.38,89.21,89.38,336981.0,83.3724,83.4471,83.2884,83.4471,336981.0
2021-01-08 14:30:00,89.37,89.4,89.28,89.35,205363.0,83.4377,83.4657,83.3537,83.4191,205363.0
2021-01-08 14:40:00,89.34,89.37,89.18,89.37,132270.0,83.4097,83.4377,83.2604,83.4377,132270.0
2021-01-08 14:50:00,89.36,89.51,89.35,89.44,159795.0,83.4284,83.5684,83.4191,83.5031,159795.0
2021-01-08 15:00:00,89.46,89.68,89.45,89.64,207364.0,83.5218,83.7272,83.5124,83.6898,207364.0
2021-01-08 15:10:00,89.62,89.63,89.44,89.53,233560.0,83.6711,83.6805,83.5031,83.5871,233560.0
2021-01-08 15:20:00,89.52,89.52,89.39,89.49,162514.0,83.5778,83.5778,83.4564,83.5498,162514.0
2021-01-08 15:30:00,89.49,89.61,89.44,89.59,190170.0,83.5498,83.6618,83.5031,83.6431,190170.0
2021-01-08 15:40:00,89.59,89.68,89.52,89.58,225158.0,83.6431,83.7272,83.5778,83.6338,225158.0
2021-01-08 15:50:00,89.58,89.68,89.58,89.59,803458.0,83.6338,83.7272,83.6338,83.6431,803458.0
2021-01-11 09:30:00,88.67,89.21,88.6,89.1,809949.0,82.7842,83.2884,82.7189,83.1857,809949.0
2021-01-11 09:40:00,89.07,89.25,89.01,89.04,396437.0,83.1577,83.3257,83.1016,83.1296,396437.0
2021-01-11 09:50:00,89.03,89.36,88.99,89.28,445393.0,83.1203,83.4284,83.083,83.3537,445393.0
2021-01-11 10:00:00,89.26,89.37,89.21,89.34,400911.0,83.335,83.4377,83.2884,83.4097,400911.0
2021-01-11 10:10:00,89.34,89.37,89.16,89.2,186341.0,83.4097,83.4377,83.2417,83.279,186341.0
2021-01-11 10:20:00,89.2,89.47,89.16,89.42,240685.0,83.279,83.5311,83.2417,83.4844,240685.0
2021-01-11 10:30:00,89.42,89.55,89.41,89.53,154420.0,83.4844,83.6058,83.4751,83.5871,154420.0
2021-01-11 10:40:00,89.54,89.56,89.44,89.45,161669.0,83.5965,83.6151,83.5031,83.5124,161669.0
2021-01-11 10:50:00,89.44,89.63,89.41,89.62,122457.0,83.5031,83.6805,83.4751,83.6711,122457.0
2021-01-11 11:00:00,89.62,89.64,89.5,89.52,140499.0,83.6711,83.6898,83.5591,83.5778,140499.0
2021-01-11 11:10:00,89.52,89.62,89.32,89.61,165365.0,83.5778,83.6711,83.3911,83.6618,165365.0
2021-01-11 11:20:00,89.6,89.75,89.58,89.71,139213.0,83.6525,83.7925,83.6338,83.7552,139213.0
2021-01-11 11:30:00,89.7,89.71,89.58,89.64,69084.0,83.7458,83.7552,83.6338,83.6898,69084.0
2021-01-11 11:40:00,89.63,89.68,89.53,89.64,84806.0,83.6805,83.7272,83.5871,83.6898,84806.0
2021-01-11 11:50:00,89.64,89.7,89.57,89.58,137055.0,83.6898,83.7458,83.6245,83.6338,137055.0
2021-01-11 12:00:00,89.58,89.64,89.56,89.61,45205.0,83.6338,83.6898,83.6151,83.6618,45205.0
2021-01-11 12:10:00,89.61,89.67,89.55,89.58,77416.0,83.6618,83.7178,83.6058,83.6338,77416.0
2021-01-11 12:20:00,89.58,89.63,89.55,89.59,127561.0,83.6338,83.6805,83.6058,83.6431,127561.0
2021-01-11 12:30:00,89.59,89.73,89.59,89.7,143688.0,83.6431,83.7738,83.6431,83.7458,143688.0
2021-01-11 12:40:00,89.7,89.8,89.7,89.8,89005.0,83.7458,83.8392,83.7458,83.8392,89005.0
2021-01-11 12:50:00,89.79,89.84,89.72,89.75,167315.0,83.8299,83.8765,83.7645,83.7925,167315.0
2021-01-11 13:00:00,89.75,89.79,89.72,89.75,140558.0,83.7925,83.8299,83.7645,83.7925,140558.0
2021-01-11 13:10:00,89.75,89.78,89.71,89.73,80811.0,83.7925,83.8205,83.7552,83.7738,80811.0
2021-01-11 13:20:00,89.73,89.74,89.56,89.61,127063.0,83.7738,83.7832,83.6151,83.6618,127063.0
2021-01-11 13:30:00,89.61,89.66,89.58,89.66,110291.0,83.6618,83.7085,83.6338,83.7085,110291.0
2021-01-11 13:40:00,89.65,89.65,89.4,89.45,145348.0,83.6992,83.6992,83.4657,83.5124,145348.0
2021-01-11 13:50:00,89.45,89.58,89.45,89.52,113749.0,83.5124,83.6338,83.5124,83.5778,113749.0
2021-01-11 14:00:00,89.52,89.58,89.46,89.55,116663.0,83.5778,83.6338,83.5218,83.6058,116663.0
2021-01-11 14:10:00,89.54,89.63,89.54,89.55,80231.0,83.5965,83.6805,83.5965,83.6058,80231.0
2021-01-11 14:20:00,89.55,89.59,89.45,89.54,335424.0,83.6058,83.6431,83.5124,83.5965,335424.0
2021-01-11 14:30:00,89.53,89.59,89.5,89.57,73405.0,83.5871,83.6431,83.5591,83.6245,73405.0
2021-01-11 14:40:00,89.57,89.64,89.55,89.62,85541.0,83.6245,83.6898,83.6058,83.6711,85541.0
2021-01-11 14:50:00,89.61,89.71,89.53,89.69,151409.0,83.6618,83.7552,83.5871,83.7365,151409.0
2021-01-11 15:00:00,89.7,89.76,89.56,89.59,239149.0,83.7458,83.8019,83.6151,83.6431,239149.0
2021-01-11 15:10:00,89.58,89.63,89.48,89.55,333175.0,83.6338,83.6805,83.5404,83.6058,333175.0
2021-01-11 15:20:00,89.54,89.62,89.49,89.52,153653.0,83.5965,83.6711,83.5498,83.5778,153653.0
2021-01-11 15:30:00,89.53,89.62,89.43,89.44,328029.0,83.5871,83.6711,83.4938,83.5031,328029.0
2021-01-11 15:40:00,89.43,89.62,89.41,89.6,276374.0,83.4938,83.6711,83.4751,83.6525,276374.0
2021-01-11 15:50:00,89.6,89.65,89.49,89.53,1476465.0,83.6525,83.6992,83.5498,83.5871,1476465.0
2021-01-12 09:30:00,89.58,89.72,89.1,89.14,452090.0,83.6338,83.7645,83.1857,83.223,452090.0
2021-01-12 09:40:00,89.15,89.62,89.05,89.6,283982.0,83.2323,83.6711,83.139,83.6525,283982.0
2021-01-12 09:50:00,89.59,89.77,89.44,89.73,275363.0,83.6431,83.8112,83.5031,83.7738,275363.0
2021-01-12 10:00:00,89.72,89.93,89.66,89.88,197161.0,83.7645,83.9606,83.7085,83.9139,197161.0
2021-01-12 10:10:00,89.88,90.24,89.88,90.23,222126.0,83.9139,84.25,83.9139,84.2407,222126.0
2021-01-12 10:20:00,90.23,90.29,90.1,90.12,188085.0,84.2407,84.2967,84.1193,84.138,188085.0
2021-01-12 10:30:00,90.13,90.2,90.03,90.15,155431.0,84.1473,84.2126,84.0539,84.166,155431.0
2021-01-12 10:40:00,90.15,90.24,90.05,90.15,156564.0,84.166,84.25,84.0726,84.166,156564.0
2021-01-12 10:50:00,90.15,90.25,90.12,90.21,156479.0,84.166,84.2593,84.138,84.222,156479.0
2021-01-12 11:00:00,90.21,90.26,90.13,90.26,128950.0,84.222,84.2687,84.1473,84.2687,128950.0
2021-01-12 11:10:00,90.27,90.41,90.21,90.22,171505.0,84.278,84.4087,84.222,84.2313,171505.0
2021-01-12 11:20:00,90.22,90.24,90.12,90.16,139346.0,84.2313,84.25,84.138,84.1753,139346.0
2021-01-12 11:30:00,90.15,90.17,90.05,90.1,85402.0,84.166,84.1846,84.0726,84.1193,85402.0
2021-01-12 11:40:00,90.11,90.14,90.01,90.06,96045.0,84.1286,84.1566,84.0353,84.0819,96045.0
2021-01-12 11:50:00,90.06,90.16,89.87,90.14,99519.0,84.0819,84.1753,83.9045,84.1566,99519.0
2021-01-12 12:00:00,90.14,90.19,89.94,89.98,193248.0,84.1566,84.2033,83.9699,84.0072,193248.0
2021-01-12 12:10:00,90.0,90.11,89.87,90.09,244842.0,84.0259,84.1286,83.9045,84.1099,244842.0
2021-01-12 12:20:00,90.09,90.19,89.98,90.19,116421.0,84.1099,84.2033,84.0072,84.2033,116421.0
2021-01-12 12:30:00,90.2,90.2,90.05,90.19,153720.0,84.2126,84.2126,84.0726,84.2033,153720.0
2021-01-12 12:40:00,90.19,90.26,90.1,90.2,119619.0,84.2033,84.2687,84.1193,84.2126,119619.0
2021-01-12 12:50:00,90.2,90.23,90.14,90.17,1307372.0,84.2126,84.2407,84.1566,84.1846,1307372.0
2021-01-12 13:00:00,90.17,90.22,90.06,90.14,121537.0,84.1846,84.2313,84.0819,84.1566,121537.0
2021-01-12 13:10:00,90.14,90.17,90.06,90.09,56647.0,84.1566,84.1846,84.0819,84.1099,56647.0
2021-01-12 13:20:00,90.09,90.1,89.97,90.09,89931.0,84.1099,84.1193,83.9979,84.1099,89931.0
2021-01-12 13:30:00,90.09,90.21,90.05,90.2,193004.0,84.1099,84.222,84.0726,84.2126,193004.0
2021-01-12 13:40:00,90.19,90.2,90.1,90.14,163496.0,84.2033,84.2126,84.1193,84.1566,163496.0
2021-01-12 13:50:00,90.13,90.21,90.08,90.19,144378.0,84.1473,84.222,84.1006,84.2033,144378.0
2021-01-12 14:00:00,90.19,90.31,90.16,90.3,215345.0,84.2033,84.3153,84.1753,84.306,215345.0
2021-01-12 14:10:00,90.3,90.39,90.3,90.32,249718.0,84.306,84.39,84.306,84.3247,249718.0
2021-01-12 14:20:00,90.32,90.43,90.27,90.38,211266.0,84.3247,84.4274,84.278,84.3807,211266.0
2021-01-12 14:30:00,90.37,90.45,90.34,90.42,201243.0,84.3714,84.4461,84.3434,84.418,201243.0
2021-01-12 14:40:00,90.41,90.51,90.32,90.47,185572.0,84.4087,84.5021,84.3247,84.4647,185572.0
2021-01-12 14:50:00,90.47,90.53,90.38,90.51,153110.0,84.4647,84.5207,84.3807,84.5021,153110.0
2021-01-12 15:00:00,90.52,90.66,90.5,90.62,444523.0,84.5114,84.6421,84.4927,84.6048,444523.0
2021-01-12 15:10:00,90.62,90.64,90.5,90.63,487814.0,84.6048,84.6234,84.4927,84.6141,487814.0
2021-01-12 15:20:00,90.63,90.69,90.51,90.51,284967.0,84.6141,84.6701,84.5021,84.5021,284967.0
2021-01-12 15:30:00,90.52,90.56,90.44,90.46,378411.0,84.5114,84.5487,84.4367,84.4554,378411.0
2021-01-12 15:40:00,90.45,90.54,90.41,90.53,290351.0,84.4461,84.5301,84.4087,84.5207,290351.0
2021-01-12 15:50:00,90.54,90.62,90.46,90.47,588380.0,84.5301,84.6048,84.4554,84.4647,588380.0
2021-01-13 09:30:00,90.32,90.45,90.06,90.19,536139.0,84.3247,84.4461,84.0819,84.2033,536139.0
2021-01-13 09:40:00,90.2,90.27,90.03,90.05,367744.0,84.2126,84.278,84.0539,84.0726,367744.0
2021-01-13 09:50:00,90.04,90.07,89.81,89.92,275917.0,84.0633,84.0913,83.8485,83.9512,275917.0
2021-01-13 10:00:00,89.92,89.93,89.63,89.91,371253.0,83.9512,83.9606,83.6805,83.9419,371253.0
2021-01-13 10:10:00,89.9,90.06,89.83,90.02,193994.0,83.9326,84.0819,83.8672,84.0446,193994.0
2021-01-13 10:20:00,90.02,90.08,89.97,90.04,126542.0,84.0446,84.1006,83.9979,84.0633,126542.0
2021-01-13 10:30:00,90.04,90.05,89.82,89.84,175900.0,84.0633,84.0726,83.8579,83.8765,175900.0
2021-01-13 10:40:00,89.85,89.85,89.72,89.74,90372.0,83.8859,83.8859,83.7645,83.7832,90372.0
2021-01-13 10:50:00,89.74,89.82,89.7,89.77,317174.0,83.7832,83.8579,83.7458,83.8112,317174.0
2021-01-13 11:00:00,89.78,89.83,89.65,89.69,243350.0,83.8205,83.8672,83.6992,83.7365,243350.0
2021-01-13 11:10:00,89.69,89.79,89.63,89.77,179299.0,83.7365,83.8299,83.6805,83.8112,179299.0
2021-01-13 11:20:00,89.77,89.84,89.71,89.72,73046.0,83.8112,83.8765,83.7552,83.7645,73046.0
2021-01-13 11:30:00,89.72,89.78,89.7,89.78,158893.0,83.7645,83.8205,83.7458,83.8205,158893.0
2021-01-13 11:40:00,89.78,89.78,89.63,89.7,96012.0,83.8205,83.8205,83.6805,83.7458,96012.0
2021-01-13 11:50:00,89.69,89.74,89.68,89.73,133086.0,83.7365,83.7832,83.7272,83.7738,133086.0
2021-01-13 12:00:00,89.72,89.73,89.58,89.62,182231.0,83.7645,83.7738,83.6338,83.6711,182231.0
2021-01-13 12:10:00,89.63,89.67,89.57,89.59,215068.0,83.6805,83.7178,83.6245,83.6431,215068.0
2021-01-13 12:20:00,89.59,89.73,89.55,89.72,86792.0,83.6431,83.7738,83.6058,83.7645,86792.0
2021-01-13 12:30:00,89.73,89.75,89.67,89.73,88736.0,83.7738,83.7925,83.7178,83.7738,88736.0
2021-01-13 12:40:00,89.72,89.88,89.69,89.88,148363.0,83.7645,83.9139,83.7365,83.9139,148363.0
2021-01-13 12:50:00,89.87,89.99,89.85,89.89,94408.0,83.9045,84.0166,83.8859,83.9232,94408.0
2021-01-13 13:00:00,89.89,89.91,89.79,89.85,150677.0,83.9232,83.9419,83.8299,83.8859,150677.0
2021-01-13 13:10:00,89.84,89.92,89.82,89.88,101955.0,83.8765,83.9512,83.8579,83.9139,101955.0
2021-01-13 13:20:00,89.88,89.96,89.86,89.92,77643.0,83.9139,83.9886,83.8952,83.9512,77643.0
2021-01-13 13:30:00,89.92,89.94,89.85,89.91,56000.0,83.9512,83.9699,83.8859,83.9419,56000.0
2021-01-13 13:40:00,89.91,90.0,89.87,89.97,201356.0,83.9419,84.0259,83.9045,83.9979,201356.0
2021-01-13 13:50:00,89.98,90.0,89.93,89.95,89683.0,84.0072,84.0259,83.9606,83.9792,89683.0
2021-01-13 14:00:00,89.94,90.12,89.86,90.11,525054.0,83.9699,84.138,83.8952,84.1286,525054.0
2021-01-13 14:10:00,90.12,90.21,90.12,90.17,228615.0,84.138,84.222,84.138,84.1846,228615.0
2021-01-13 14:20:00,90.17,90.17,90.1,90.14,63401.0,84.1846,84.1846,84.1193,84.1566,63401.0
2021-01-13 14:30:00,90.14,90.16,90.08,90.11,79851.0,84.1566,84.1753,84.1006,84.1286,79851.0
2021-01-13 14:40:00,90.11,90.12,90.0,90.03,103923.0,84.1286,84.138,84.0259,84.0539,103923.0
2021-01-13 14:50:00,90.04,90.08,89.97,89.99,94139.0,84.0633,84.1006,83.9979,84.0166,94139.0
2021-01-13 15:00:00,89.99,90.01,89.86,89.88,295232.0,84.0166,84.0353,83.8952,83.9139,295232.0
2021-01-13 15:10:00,89.88,89.96,89.85,89.86,235021.0,83.9139,83.9886,83.8859,83.8952,235021.0
2021-01-13 15:20:00,89.86,89.87,89.7,89.73,255440.0,83.8952,83.9045,83.7458,83.7738,255440.0
2021-01-13 15:30:00,89.74,89.79,89.68,89.75,249866.0,83.7832,83.8299,83.7272,83.7925,249866.0
2021-01-13 15:40:00,89.75,89.82,89.73,89.82,286303.0,83.7925,83.8579,83.7738,83.8579,286303.0
2021-01-13 15:50:00,89.83,89.84,89.69,89.69,1094123.0,83.8672,83.8765,83.7365,83.7365,1094123.0
2021-01-14 09:30:00,90.14,90.51,90.11,90.45,362888.0,84.1566,84.5021,84.1286,84.4461,362888.0
2021-01-14 09:40:00,90.47,90.53,90.37,90.39,306740.0,84.4647,84.5207,84.3714,84.39,306740.0
2021-01-14 09:50:00,90.38,90.45,90.31,90.35,314692.0,84.3807,84.4461,84.3153,84.3527,314692.0
2021-01-14 10:00:00,90.34,90.47,90.22,90.29,151451.0,84.3434,84.4647,84.2313,84.2967,151451.0
2021-01-14 10:10:00,90.31,90.51,90.29,90.51,226675.0,84.3153,84.5021,84.2967,84.5021,226675.0
2021-01-14 10:20:00,90.51,90.52,90.42,90.46,149936.0,84.5021,84.5114,84.418,84.4554,149936.0
2021-01-14 10:30:00,90.45,90.53,90.28,90.34,144231.0,84.4461,84.5207,84.2873,84.3434,144231.0
2021-01-14 10:40:00,90.34,90.39,90.18,90.2,98092.0,84.3434,84.39,84.194,84.2126,98092.0
2021-01-14 10:50:00,90.19,90.24,90.07,90.22,137409.0,84.2033,84.25,84.0913,84.2313,137409.0
2021-01-14 11:00:00,90.22,90.22,90.01,90.09,101655.0,84.2313,84.2313,84.0353,84.1099,101655.0
2021-01-14 11:10:00,90.09,90.2,90.03,90.2,260711.0,84.1099,84.2126,84.0539,84.2126,260711.0
2021-01-14 11:20:00,90.21,90.26,90.17,90.2,71776.0,84.222,84.2687,84.1846,84.2126,71776.0
2021-01-14 11:30:00,90.21,90.31,90.2,90.25,108060.0,84.222,84.3153,84.2126,84.2593,108060.0
2021-01-14 11:40:00,90.25,90.33,90.24,90.27,114938.0,84.2593,84.334,84.25,84.278,114938.0
2021-01-14 11:50:00,90.28,90.33,90.26,90.3,100232.0,84.2873,84.334,84.2687,84.306,100232.0
2021-01-14 12:00:00,90.29,90.44,90.28,90.41,263144.0,84.2967,84.4367,84.2873,84.4087,263144.0
2021-01-14 12:10:00,90.4,90.46,90.35,90.4,288251.0,84.3994,84.4554,84.3527,84.3994,288251.0
2021-01-14 12:20:00,90.4,90.41,90.32,90.39,205814.0,84.3994,84.4087,84.3247,84.39,205814.0
2021-01-14 12:30:00,90.4,90.46,90.37,90.4,218848.0,84.3994,84.4554,84.3714,84.3994,218848.0
2021-01-14 12:40:00,90.41,90.44,90.34,90.4,256977.0,84.4087,84.4367,84.3434,84.3994,256977.0
2021-01-14 12:50:00,90.4,90.44,90.38,90.4,346648.0,84.3994,84.4367,84.3807,84.3994,346648.0
2021-01-14 13:00:00,90.4,90.46,90.38,90.43,276822.0,84.3994,84.4554,84.3807,84.4274,276822.0
2021-01-14 13:10:00,90.43,90.44,90.32,90.34,221016.0,84.4274,84.4367,84.3247,84.3434,221016.0
2021-01-14 13:20:00,90.33,90.46,90.3,90.38,496927.0,84.334,84.4554,84.306,84.3807,496927.0
2021-01-14 13:30:00,90.39,90.6,90.38,90.58,271538.0,84.39,84.5861,84.3807,84.5674,271538.0
2021-01-14 13:40:00,90.59,90.62,90.57,90.59,308785.0,84.5768,84.6048,84.5581,84.5768,308785.0
2021-01-14 13:50:00,90.59,90.62,90.48,90.5,265024.0,84.5768,84.6048,84.4741,84.4927,265024.0
2021-01-14 14:00:00,90.5,90.59,90.49,90.56,216851.0,84.4927,84.5768,84.4834,84.5487,216851.0
2021-01-14 14:10:00,90.56,90.65,90.54,90.59,198306.0,84.5487,84.6328,84.5301,84.5768,198306.0
2021-01-14 14:20:00,90.59,90.59,90.51,90.54,201254.0,84.5768,84.5768,84.5021,84.5301,201254.0
2021-01-14 14:30:00,90.55,90.61,90.53,90.55,281702.0,84.5394,84.5954,84.5207,84.5394,281702.0
2021-01-14 14:40:00,90.54,90.54,90.4,90.41,189603.0,84.5301,84.5301,84.3994,84.4087,189603.0
2021-01-14 14:50:00,90.41,90.42,90.29,90.34,184870.0,84.4087,84.418,84.2967,84.3434,184870.0
2021-01-14 15:00:00,90.35,90.41,90.28,90.29,115967.0,84.3527,84.4087,84.2873,84.2967,115967.0
2021-01-14 15:10:00,90.29,90.31,90.03,90.03,246146.0,84.2967,84.3153,84.0539,84.0539,246146.0
2021-01-14 15:20:00,90.02,90.2,90.01,90.09,283706.0,84.0446,84.2126,84.0353,84.1099,283706.0
2021-01-14 15:30:00,90.09,90.2,90.03,90.08,225361.0,84.1099,84.2126,84.0539,84.1006,225361.0
2021-01-14 15:40:00,90.09,90.12,90.0,90.07,210802.0,84.1099,84.138,84.0259,84.0913,210802.0
2021-01-14 15:50:00,90.07,90.08,89.84,89.99,676496.0,84.0913,84.1006,83.8765,84.0166,676496.0
2021-01-15 09:30:00,89.4,89.61,88.43,88.57,782372.0,83.4657,83.6618,82.5601,82.6908,782372.0
2021-01-15 09:40:00,88.57,89.07,88.46,89.06,707898.0,82.6908,83.1577,82.5881,83.1483,707898.0
2021-01-15 09:50:00,89.06,89.13,88.77,88.92,742741.0,83.1483,83.2137,82.8776,83.0176,742741.0
2021-01-15 10:00:00,88.92,88.95,88.36,88.4,717234.0,83.0176,83.0456,82.4948,82.5321,717234.0
2021-01-15 10:10:00,88.4,88.63,88.26,88.34,437612.0,82.5321,82.7469,82.4014,82.4761,437612.0
2021-01-15 10:20:00,88.35,88.4,88.08,88.31,648509.0,82.4854,82.5321,82.2334,82.4481,648509.0
2021-01-15 10:30:00,88.31,88.57,88.2,88.57,427453.0,82.4481,82.6908,82.3454,82.6908,427453.0
2021-01-15 10:40:00,88.57,88.73,88.49,88.56,329780.0,82.6908,82.8402,82.6162,82.6815,329780.0
2021-01-15 10:50:00,88.56,88.75,88.56,88.72,313070.0,82.6815,82.8589,82.6815,82.8309,313070.0
2021-01-15 11:00:00,88.72,88.72,88.48,88.51,252658.0,82.8309,82.8309,82.6068,82.6348,252658.0
2021-01-15 11:10:00,88.51,88.64,88.4,88.57,437059.0,82.6348,82.7562,82.5321,82.6908,437059.0
2021-01-15 11:20:00,88.57,88.8,88.55,88.77,193638.0,82.6908,82.9056,82.6722,82.8776,193638.0
2021-01-15 11:30:00,88.76,88.8,88.66,88.75,283423.0,82.8682,82.9056,82.7749,82.8589,283423.0
2021-01-15 11:40:00,88.75,88.83,88.63,88.63,177742.0,82.8589,82.9336,82.7469,82.7469,177742.0
2021-01-15 11:50:00,88.63,88.65,88.5,88.61,119035.0,82.7469,82.7655,82.6255,82.7282,119035.0
2021-01-15 12:00:00,88.6,88.68,88.52,88.61,384257.0,82.7189,82.7935,82.6442,82.7282,384257.0
2021-01-15 12:10:00,88.61,88.7,88.52,88.66,172351.0,82.7282,82.8122,82.6442,82.7749,172351.0
2021-01-15 12:20:00,88.67,88.73,88.57,88.67,140543.0,82.7842,82.8402,82.6908,82.7842,140543.0
2021-01-15 12:30:00,88.67,88.79,88.64,88.79,107448.0,82.7842,82.8962,82.7562,82.8962,107448.0
2021-01-15 12:40:00,88.78,88.88,88.75,88.81,165108.0,82.8869,82.9803,82.8589,82.9149,165108.0
2021-01-15 12:50:00,88.81,88.96,88.76,88.9,100712.0,82.9149,83.055,82.8682,82.9989,100712.0
2021-01-15 13:00:00,88.9,88.9,88.72,88.73,188036.0,82.9989,82.9989,82.8309,82.8402,188036.0
2021-01-15 13:10:00,88.74,88.88,88.68,88.86,229238.0,82.8496,82.9803,82.7935,82.9616,229238.0
2021-01-15 13:20:00,88.86,88.94,88.84,88.89,106099.0,82.9616,83.0363,82.9429,82.9896,106099.0
2021-01-15 13:30:00,88.88,88.94,88.81,88.88,188867.0,82.9803,83.0363,82.9149,82.9803,188867.0
2021-01-15 13:40:00,88.87,88.96,88.84,88.86,110438.0,82.9709,83.055,82.9429,82.9616,110438.0
2021-01-15 13:50:00,88.85,88.89,88.73,88.83,217400.0,82.9523,82.9896,82.8402,82.9336,217400.0
2021-01-15 14:00:00,88.83,88.86,88.78,88.79,184164.0,82.9336,82.9616,82.8869,82.8962,184164.0
2021-01-15 14:10:00,88.78,88.84,88.72,88.76,183778.0,82.8869,82.9429,82.8309,82.8682,183778.0
2021-01-15 14:20:00,88.76,88.88,88.75,88.87,214851.0,82.8682,82.9803,82.8589,82.9709,214851.0
2021-01-15 14:30:00,88.87,89.03,88.87,89.02,163466.0,82.9709,83.1203,82.9709,83.111,163466.0
2021-01-15 14:40:00,89.02,89.08,88.94,89.06,93574.0,83.111,83.167,83.0363,83.1483,93574.0
2021-01-15 14:50:00,89.06,89.07,88.93,88.98,155126.0,83.1483,83.1577,83.0269,83.0736,155126.0
2021-01-15 15:00:00,89.0,89.04,88.87,88.88,182600.0,83.0923,83.1296,82.9709,82.9803,182600.0
2021-01-15 15:10:00,88.89,89.15,88.89,89.07,246599.0,82.9896,83.2323,82.9896,83.1577,246599.0
2021-01-15 15:20:00,89.06,89.09,88.97,88.98,97636.0,83.1483,83.1763,83.0643,83.0736,97636.0
2021-01-15 15:30:00,88.98,88.98,88.85,88.88,247854.0,83.0736,83.0736,82.9523,82.9803,247854.0
2021-01-15 15:40:00,88.88,89.0,88.78,88.82,343422.0,82.9803,83.0923,82.8869,82.9242,343422.0
2021-01-15 15:50:00,88.83,88.86,88.76,88.81,998214.0,82.9336,82.9616,82.8682,82.9149,998214.0
2021-01-19 09:30:00,89.59,89.84,89.46,89.79,495979.0,83.6431,83.8765,83.5218,83.8299,495979.0
2021-01-19 09:40:00,89.79,89.89,89.55,89.58,416662.0,83.8299,83.9232,83.6058,83.6338,416662.0
2021-01-19 09:50:00,89.58,89.63,89.45,89.6,295810.0,83.6338,83.6805,83.5124,83.6525,295810.0
2021-01-19 10:00:00,89.61,89.71,89.47,89.5,307791.0,83.6618,83.7552,83.5311,83.5591,307791.0
2021-01-19 10:10:00,89.51,89.61,89.38,89.51,206806.0,83.5684,83.6618,83.4471,83.5684,206806.0
2021-01-19 10:20:00,89.51,89.66,89.47,89.61,236753.0,83.5684,83.7085,83.5311,83.6618,236753.0
2021-01-19 10:30:00,89.63,89.82,89.6,89.71,209478.0,83.6805,83.8579,83.6525,83.7552,209478.0
2021-01-19 10:40:00,89.71,89.83,89.68,89.8,271967.0,83.7552,83.8672,83.7272,83.8392,271967.0
2021-01-19 10:50:00,89.81,89.85,89.65,89.66,214066.0,83.8485,83.8859,83.6992,83.7085,214066.0
2021-01-19 11:00:00,89.66,89.73,89.5,89.55,255605.0,83.7085,83.7738,83.5591,83.6058,255605.0
2021-01-19 11:10:00,89.55,89.62,89.44,89.52,181651.0,83.6058,83.6711,83.5031,83.5778,181651.0
2021-01-19 11:20:00,89.52,89.56,89.43,89.5,113337.0,83.5778,83.6151,83.4938,83.5591,113337.0
2021-01-19 11:30:00,89.5,89.53,89.31,89.42,92543.0,83.5591,83.5871,83.3817,83.4844,92543.0
2021-01-19 11:40:00,89.42,89.48,89.35,89.46,123866.0,83.4844,83.5404,83.4191,83.5218,123866.0
2021-01-19 11:50:00,89.48,89.55,89.36,89.37,366689.0,83.5404,83.6058,83.4284,83.4377,366689.0
2021-01-19 12:00:00,89.37,89.44,89.35,89.37,110390.0,83.4377,83.5031,83.4191,83.4377,110390.0
2021-01-19 12:10:00,89.36,89.36,89.24,89.26,90716.0,83.4284,83.4284,83.3164,83.335,90716.0
2021-01-19 12:20:00,89.26,89.38,89.25,89.28,87268.0,83.335,83.4471,83.3257,83.3537,87268.0
2021-01-19 12:30:00,89.28,89.29,89.22,89.27,89707.0,83.3537,83.363,83.2977,83.3444,89707.0
2021-01-19 12:40:00,89.26,89.42,89.25,89.36,122979.0,83.335,83.4844,83.3257,83.4284,122979.0
2021-01-19 12:50:00,89.36,89.45,89.34,89.44,63655.0,83.4284,83.5124,83.4097,83.5031,63655.0
2021-01-19 13:00:00,89.44,89.54,89.42,89.5,113891.0,83.5031,83.5965,83.4844,83.5591,113891.0
2021-01-19 13:10:00,89.49,89.51,89.35,89.36,131287.0,83.5498,83.5684,83.4191,83.4284,131287.0
2021-01-19 13:20:00,89.36,89.46,89.35,89.4,58830.0,83.4284,83.5218,83.4191,83.4657,58830.0
2021-01-19 13:30:00,89.4,89.47,89.37,89.4,49363.0,83.4657,83.5311,83.4377,83.4657,49363.0
2021-01-19 13:40:00,89.4,89.42,89.35,89.42,83161.0,83.4657,83.4844,83.4191,83.4844,83161.0
2021-01-19 13:50:00,89.42,89.48,89.41,89.44,74678.0,83.4844,83.5404,83.4751,83.5031,74678.0
2021-01-19 14:00:00,89.45,89.45,89.37,89.41,162514.0,83.5124,83.5124,83.4377,83.4751,162514.0
2021-01-19 14:10:00,89.41,89.44,89.38,89.43,140529.0,83.4751,83.5031,83.4471,83.4938,140529.0
2021-01-19 14:20:00,89.43,89.43,89.34,89.37,161543.0,83.4938,83.4938,83.4097,83.4377,161543.0
2021-01-19 14:30:00,89.38,89.4,89.3,89.3,129341.0,83.4471,83.4657,83.3724,83.3724,129341.0
2021-01-19 14:40:00,89.31,89.36,89.21,89.3,133184.0,83.3817,83.4284,83.2884,83.3724,133184.0
2021-01-19 14:50:00,89.3,89.3,89.19,89.21,138819.0,83.3724,83.3724,83.2697,83.2884,138819.0
2021-01-19 15:00:00,89.22,89.28,89.17,89.24,183118.0,83.2977,83.3537,83.251,83.3164,183118.0
2021-01-19 15:10:00,89.24,89.26,89.19,89.25,203993.0,83.3164,83.335,83.2697,83.3257,203993.0
2021-01-19 15:20:00,89.25,89.27,89.2,89.26,130424.0,83.3257,83.3444,83.279,83.335,130424.0
2021-01-19 15:30:00,89.27,89.27,89.17,89.21,274004.0,83.3444,83.3444,83.251,83.2884,274004.0
2021-01-19 15:40:00,89.2,89.27,89.18,89.19,577366.0,83.279,83.3444,83.2604,83.2697,577366.0
2021-01-19 15:50:00,89.19,89.24,89.09,89.11,879438.0,83.2697,83.3164,83.1763,83.195,879438.0
2021-01-20 09:30:00,89.59,89.59,89.15,89.17,425647.0,83.6431,83.6431,83.2323,83.251,425647.0
2021-01-20 09:40:00,89.18,89.27,89.08,89.24,336022.0,83.2604,83.3444,83.167,83.3164,336022.0
2021-01-20 09:50:00,89.24,89.34,89.16,89.34,330794.0,83.3164,83.4097,83.2417,83.4097,330794.0
2021-01-20 10:00:00,89.34,89.55,89.27,89.44,379683.0,83.4097,83.6058,83.3444,83.5031,379683.0
2021-01-20 10:10:00,89.45,89.6,89.31,89.46,326710.0,83.5124,83.6525,83.3817,83.5218,326710.0
2021-01-20 10:20:00,89.46,89.55,89.39,89.41,239721.0,83.5218,83.6058,83.4564,83.4751,239721.0
2021-01-20 10:30:00,89.42,89.58,89.36,89.57,181410.0,83.4844,83.6338,83.4284,83.6245,181410.0
2021-01-20 10:40:00,89.58,89.62,89.46,89.57,172086.0,83.6338,83.6711,83.5218,83.6245,172086.0
2021-01-20 10:50:00,89.57,89.62,89.45,89.51,140382.0,83.6245,83.6711,83.5124,83.5684,140382.0
2021-01-20 11:00:00,89.5,89.51,89.32,89.34,193908.0,83.5591,83.5684,83.3911,83.4097,193908.0
2021-01-20 11:10:00,89.33,89.38,89.28,89.33,293049.0,83.4004,83.4471,83.3537,83.4004,293049.0
2021-01-20 11:20:00,89.33,89.36,89.2,89.31,250213.0,83.4004,83.4284,83.279,83.3817,250213.0
2021-01-20 11:30:00,89.31,89.49,89.27,89.48,301542.0,83.3817,83.5498,83.3444,83.5404,301542.0
2021-01-20 11:40:00,89.48,89.51,89.39,89.42,65401.0,83.5404,83.5684,83.4564,83.4844,65401.0
2021-01-20 11:50:00,89.43,89.49,89.37,89.38,393806.0,83.4938,83.5498,83.4377,83.4471,393806.0
2021-01-20 12:00:00,89.4,89.61,89.4,89.57,110731.0,83.4657,83.6618,83.4657,83.6245,110731.0
2021-01-20 12:10:00,89.56,89.62,89.52,89.61,64846.0,83.6151,83.6711,83.5778,83.6618,64846.0
2021-01-20 12:20:00,89.6,89.63,89.53,89.57,62667.0,83.6525,83.6805,83.5871,83.6245,62667.0
2021-01-20 12:30:00,89.57,89.59,89.46,89.48,50952.0,83.6245,83.6431,83.5218,83.5404,50952.0
2021-01-20 12:40:00,89.48,89.58,89.45,89.57,107382.0,83.5404,83.6338,83.5124,83.6245,107382.0
2021-01-20 12:50:00,89.55,89.67,89.55,89.63,69816.0,83.6058,83.7178,83.6058,83.6805,69816.0
2021-01-20 13:00:00,89.63,89.74,89.63,89.73,140267.0,83.6805,83.7832,83.6805,83.7738,140267.0
2021-01-20 13:10:00,89.74,89.81,89.72,89.76,94063.0,83.7832,83.8485,83.7645,83.8019,94063.0
2021-01-20 13:20:00,89.77,89.83,89.71,89.77,158459.0,83.8112,83.8672,83.7552,83.8112,158459.0
2021-01-20 13:30:00,89.78,89.88,89.77,89.84,91963.0,83.8205,83.9139,83.8112,83.8765,91963.0
2021-01-20 13:40:00,89.84,89.88,89.73,89.75,88451.0,83.8765,83.9139,83.7738,83.7925,88451.0
2021-01-20 13:50:00,89.77,89.85,89.77,89.82,111008.0,83.8112,83.8859,83.8112,83.8579,111008.0
2021-01-20 14:00:00,89.82,89.84,89.74,89.78,73701.0,83.8579,83.8765,83.7832,83.8205,73701.0
2021-01-20 14:10:00,89.78,89.78,89.59,89.65,146612.0,83.8205,83.8205,83.6431,83.6992,146612.0
2021-01-20 14:20:00,89.65,89.65,89.57,89.61,78911.0,83.6992,83.6992,83.6245,83.6618,78911.0
2021-01-20 14:30:00,89.61,89.73,89.59,89.71,140562.0,83.6618,83.7738,83.6431,83.7552,140562.0
2021-01-20 14:40:00,89.71,89.73,89.67,89.7,155498.0,83.7552,83.7738,83.7178,83.7458,155498.0
2021-01-20 14:50:00,89.71,89.71,89.63,89.66,104352.0,83.7552,83.7552,83.6805,83.7085,104352.0
2021-01-20 15:00:00,89.66,89.7,89.64,89.66,150779.0,83.7085,83.7458,83.6898,83.7085,150779.0
2021-01-20 15:10:00,89.67,89.67,89.51,89.61,200397.0,83.7178,83.7178,83.5684,83.6618,200397.0
2021-01-20 15:20:00,89.61,89.65,89.56,89.64,138615.0,83.6618,83.6992,83.6151,83.6898,138615.0
2021-01-20 15:30:00,89.64,89.69,89.62,89.68,248448.0,83.6898,83.7365,83.6711,83.7272,248448.0
2021-01-20 15:40:00,89.67,89.8,89.66,89.73,196548.0,83.7178,83.8392,83.7085,83.7738,196548.0
2021-01-20 15:50:00,89.73,89.82,89.67,89.67,587328.0,83.7738,83.8579,83.7178,83.7178,587328.0
2021-01-21 09:30:00,89.47,89.68,89.31,89.35,679502.0,83.5311,83.7272,83.3817,83.4191,679502.0
2021-01-21 09:40:00,89.34,89.43,89.15,89.17,444287.0,83.4097,83.4938,83.2323,83.251,444287.0
2021-01-21 09:50:00,89.17,89.18,88.94,89.13,524974.0,83.251,83.2604,83.0363,83.2137,524974.0
2021-01-21 10:00:00,89.14,89.17,89.05,89.09,397884.0,83.223,83.251,83.139,83.1763,397884.0
2021-01-21 10:10:00,89.08,89.3,89.06,89.27,299907.0,83.167,83.3724,83.1483,83.3444,299907.0
2021-01-21 10:20:00,89.28,89.32,89.17,89.28,241744.0,83.3537,83.3911,83.251,83.3537,241744.0
2021-01-21 10:30:00,89.3,89.41,89.29,89.32,268342.0,83.3724,83.4751,83.363,83.3911,268342.0
2021-01-21 10:40:00,89.32,89.39,89.26,89.37,146466.0,83.3911,83.4564,83.335,83.4377,146466.0
2021-01-21 10:50:00,89.36,89.39,89.29,89.33,279384.0,83.4284,83.4564,83.363,83.4004,279384.0
2021-01-21 11:00:00,89.33,89.43,89.21,89.25,164108.0,83.4004,83.4938,83.2884,83.3257,164108.0
2021-01-21 11:10:00,89.25,89.26,89.15,89.26,179652.0,83.3257,83.335,83.2323,83.335,179652.0
2021-01-21 11:20:00,89.26,89.26,89.19,89.19,159798.0,83.335,83.335,83.2697,83.2697,159798.0
2021-01-21 11:30:00,89.19,89.19,88.95,89.01,330832.0,83.2697,83.2697,83.0456,83.1016,330832.0
2021-01-21 11:40:00,89.01,89.12,88.97,89.1,117125.0,83.1016,83.2043,83.0643,83.1857,117125.0
2021-01-21 11:50:00,89.1,89.14,89.05,89.08,126255.0,83.1857,83.223,83.139,83.167,126255.0
2021-01-21 12:00:00,89.09,89.1,89.01,89.06,107966.0,83.1763,83.1857,83.1016,83.1483,107966.0
2021-01-21 12:10:00,89.06,89.07,88.93,88.93,84088.0,83.1483,83.1577,83.0269,83.0269,84088.0
2021-01-21 12:20:00,88.93,89.0,88.91,88.98,107653.0,83.0269,83.0923,83.0083,83.0736,107653.0
2021-01-21 12:30:00,88.98,88.98,88.84,88.85,227871.0,83.0736,83.0736,82.9429,82.9523,227871.0
2021-01-21 12:40:00,88.86,88.95,88.85,88.91,171476.0,82.9616,83.0456,82.9523,83.0083,171476.0
2021-01-21 12:50:00,88.9,89.05,88.83,89.05,179084.0,82.9989,83.139,82.9336,83.139,179084.0
2021-01-21 13:00:00,89.06,89.09,88.99,89.08,173986.0,83.1483,83.1763,83.083,83.167,173986.0
2021-01-21 13:10:00,89.08,89.2,89.06,89.19,80231.0,83.167,83.279,83.1483,83.2697,80231.0
2021-01-21 13:20:00,89.19,89.22,89.13,89.14,97361.0,83.2697,83.2977,83.2137,83.223,97361.0
2021-01-21 13:30:00,89.14,89.21,89.13,89.19,89117.0,83.223,83.2884,83.2137,83.2697,89117.0
2021-01-21 13:40:00,89.19,89.21,89.15,89.2,112312.0,83.2697,83.2884,83.2323,83.279,112312.0
2021-01-21 13:50:00,89.2,89.3,89.2,89.28,83507.0,83.279,83.3724,83.279,83.3537,83507.0
2021-01-21 14:00:00,89.27,89.28,89.19,89.24,208598.0,83.3444,83.3537,83.2697,83.3164,208598.0
2021-01-21 14:10:00,89.25,89.32,89.24,89.31,167462.0,83.3257,83.3911,83.3164,83.3817,167462.0
2021-01-21 14:20:00,89.31,89.37,89.26,89.28,175193.0,83.3817,83.4377,83.335,83.3537,175193.0
2021-01-21 14:30:00,89.29,89.35,89.24,89.34,208296.0,83.363,83.4191,83.3164,83.4097,208296.0
2021-01-21 14:40:00,89.34,89.35,89.24,89.27,187790.0,83.4097,83.4191,83.3164,83.3444,187790.0
2021-01-21 14:50:00,89.27,89.28,89.2,89.22,175342.0,83.3444,83.3537,83.279,83.2977,175342.0
2021-01-21 15:00:00,89.22,89.29,89.16,89.26,201542.0,83.2977,83.363,83.2417,83.335,201542.0
2021-01-21 15:10:00,89.25,89.26,89.15,89.17,183875.0,83.3257,83.335,83.2323,83.251,183875.0
2021-01-21 15:20:00,89.17,89.2,89.1,89.15,154100.0,83.251,83.279,83.1857,83.2323,154100.0
2021-01-21 15:30:00,89.16,89.2,89.02,89.02,228649.0,83.2417,83.279,83.111,83.111,228649.0
2021-01-21 15:40:00,89.02,89.12,88.99,89.09,337161.0,83.111,83.2043,83.083,83.1763,337161.0
2021-01-21 15:50:00,89.08,89.18,88.95,88.97,856284.0,83.167,83.2604,83.0456,83.0643,856284.0
2021-01-22 09:30:00,88.36,88.61,88.21,88.41,485726.0,82.4948,82.7282,82.3547,82.5415,485726.0
2021-01-22 09:40:00,88.4,88.4,87.86,87.99,609585.0,82.5321,82.5321,82.028,82.1493,609585.0
2021-01-22 09:50:00,87.99,88.19,87.96,88.03,258540.0,82.1493,82.3361,82.1213,82.1867,258540.0
2021-01-22 10:00:00,88.04,88.21,88.03,88.13,276435.0,82.196,82.3547,82.1867,82.28,276435.0
2021-01-22 10:10:00,88.13,88.13,87.91,87.95,258302.0,82.28,82.28,82.0747,82.112,258302.0
2021-01-22 10:20:00,87.95,87.96,87.76,87.84,272081.0,82.112,82.1213,81.9346,82.0093,272081.0
2021-01-22 10:30:00,87.83,88.02,87.8,88.02,207316.0,82.0,82.1774,81.972,82.1774,207316.0
2021-01-22 10:40:00,88.03,88.26,88.02,88.2,517211.0,82.1867,82.4014,82.1774,82.3454,517211.0
2021-01-22 10:50:00,88.21,88.46,88.19,88.45,254232.0,82.3547,82.5881,82.3361,82.5788,254232.0
2021-01-22 11:00:00,88.45,88.6,88.44,88.48,185313.0,82.5788,82.7189,82.5695,82.6068,185313.0
2021-01-22 11:10:00,88.48,88.49,88.32,88.35,204435.0,82.6068,82.6162,82.4574,82.4854,204435.0
2021-01-22 11:20:00,88.36,88.49,88.35,88.43,109880.0,82.4948,82.6162,82.4854,82.5601,109880.0
2021-01-22 11:30:00,88.43,88.7,88.41,88.7,119299.0,82.5601,82.8122,82.5415,82.8122,119299.0
2021-01-22 11:40:00,88.7,88.76,88.6,88.76,102931.0,82.8122,82.8682,82.7189,82.8682,102931.0
2021-01-22 11:50:00,88.75,88.81,88.67,88.79,266365.0,82.8589,82.9149,82.7842,82.8962,266365.0
2021-01-22 12:00:00,88.8,88.88,88.62,88.64,239205.0,82.9056,82.9803,82.7375,82.7562,239205.0
2021-01-22 12:10:00,88.64,88.74,88.63,88.72,58276.0,82.7562,82.8496,82.7469,82.8309,58276.0
2021-01-22 12:20:00,88.73,88.84,88.73,88.82,98261.0,82.8402,82.9429,82.8402,82.9242,98261.0
2021-01-22 12:30:00,88.83,88.85,88.71,88.72,136714.0,82.9336,82.9523,82.8215,82.8309,136714.0
2021-01-22 12:40:00,88.72,88.78,88.68,88.71,122005.0,82.8309,82.8869,82.7935,82.8215,122005.0
2021-01-22 12:50:00,88.72,88.8,88.7,88.72,130295.0,82.8309,82.9056,82.8122,82.8309,130295.0
2021-01-22 13:00:00,88.73,88.74,88.54,88.54,176630.0,82.8402,82.8496,82.6628,82.6628,176630.0
2021-01-22 13:10:00,88.54,88.57,88.49,88.57,70013.0,82.6628,82.6908,82.6162,82.6908,70013.0
2021-01-22 13:20:00,88.57,88.62,88.55,88.59,156685.0,82.6908,82.7375,82.6722,82.7095,156685.0
2021-01-22 13:30:00,88.59,88.65,88.58,88.63,170763.0,82.7095,82.7655,82.7002,82.7469,170763.0
2021-01-22 13:40:00,88.64,88.67,88.5,88.52,106940.0,82.7562,82.7842,82.6255,82.6442,106940.0
2021-01-22 13:50:00,88.52,88.6,88.49,88.52,121234.0,82.6442,82.7189,82.6162,82.6442,121234.0
2021-01-22 14:00:00,88.52,88.55,88.46,88.51,160133.0,82.6442,82.6722,82.5881,82.6348,160133.0
2021-01-22 14:10:00,88.51,88.55,88.46,88.52,59470.0,82.6348,82.6722,82.5881,82.6442,59470.0
2021-01-22 14:20:00,88.52,88.65,88.52,88.62,145065.0,82.6442,82.7655,82.6442,82.7375,145065.0
2021-01-22 14:30:00,88.62,88.71,88.6,88.7,94070.0,82.7375,82.8215,82.7189,82.8122,94070.0
2021-01-22 14:40:00,88.7,88.73,88.68,88.72,56022.0,82.8122,82.8402,82.7935,82.8309,56022.0
2021-01-22 14:50:00,88.72,88.76,88.66,88.74,80127.0,82.8309,82.8682,82.7749,82.8496,80127.0
2021-01-22 15:00:00,88.74,88.81,88.73,88.77,124215.0,82.8496,82.9149,82.8402,82.8776,124215.0
2021-01-22 15:10:00,88.76,88.77,88.65,88.68,224102.0,82.8682,82.8776,82.7655,82.7935,224102.0
2021-01-22 15:20:00,88.68,88.79,88.67,88.79,116699.0,82.7935,82.8962,82.7842,82.8962,116699.0
2021-01-22 15:30:00,88.79,88.83,88.72,88.82,148200.0,82.8962,82.9336,82.8309,82.9242,148200.0
2021-01-22 15:40:00,88.81,88.88,88.73,88.73,391462.0,82.9149,82.9803,82.8402,82.8402,391462.0
2021-01-22 15:50:00,88.73,88.8,88.5,88.51,548971.0,82.8402,82.9056,82.6255,82.6348,548971.0
2021-01-25 09:30:00,88.1,88.15,87.61,87.74,707267.0,82.252,82.2987,81.7946,81.9159,707267.0
2021-01-25 09:40:00,87.73,88.07,87.69,87.93,518527.0,81.9066,82.224,81.8693,82.0933,518527.0
2021-01-25 09:50:00,87.92,87.96,87.51,87.59,479901.0,82.084,82.1213,81.7012,81.7759,479901.0
2021-01-25 10:00:00,87.6,88.19,87.59,88.12,368426.0,81.7852,82.3361,81.7759,82.2707,368426.0
2021-01-25 10:10:00,88.12,88.28,88.08,88.26,284497.0,82.2707,82.4201,82.2334,82.4014,284497.0
2021-01-25 10:20:00,88.25,88.33,88.16,88.26,528376.0,82.3921,82.4668,82.3081,82.4014,528376.0
2021-01-25 10:30:00,88.26,88.35,88.2,88.22,821985.0,82.4014,82.4854,82.3454,82.3641,821985.0
2021-01-25 10:40:00,88.22,88.31,88.08,88.1,311875.0,82.3641,82.4481,82.2334,82.252,311875.0
2021-01-25 10:50:00,88.09,88.11,87.55,87.58,399084.0,82.2427,82.2614,81.7385,81.7666,399084.0
2021-01-25 11:00:00,87.57,87.76,87.04,87.1,1175302.0,81.7572,81.9346,81.2624,81.3184,1175302.0
2021-01-25 11:10:00,87.11,87.48,87.09,87.34,721374.0,81.3278,81.6732,81.3091,81.5425,721374.0
2021-01-25 11:20:00,87.33,87.38,87.18,87.25,356378.0,81.5332,81.5798,81.3931,81.4585,356378.0
2021-01-25 11:30:00,87.25,87.46,87.13,87.32,308015.0,81.4585,81.6545,81.3464,81.5238,308015.0
2021-01-25 11:40:00,87.32,87.69,87.23,87.61,312597.0,81.5238,81.8693,81.4398,81.7946,312597.0
2021-01-25 11:50:00,87.63,87.72,87.6,87.67,276162.0,81.8132,81.8973,81.7852,81.8506,276162.0
2021-01-25 12:00:00,87.69,87.72,87.59,87.7,194933.0,81.8693,81.8973,81.7759,81.8786,194933.0
2021-01-25 12:10:00,87.7,87.73,87.48,87.56,273540.0,81.8786,81.9066,81.6732,81.7479,273540.0
2021-01-25 12:20:00,87.55,87.75,87.55,87.66,263521.0,81.7385,81.9253,81.7385,81.8412,263521.0
2021-01-25 12:30:00,87.67,87.87,87.61,87.81,191325.0,81.8506,82.0373,81.7946,81.9813,191325.0
2021-01-25 12:40:00,87.81,87.94,87.81,87.88,136631.0,81.9813,82.1027,81.9813,82.0466,136631.0
2021-01-25 12:50:00,87.9,87.93,87.72,87.84,323693.0,82.0653,82.0933,81.8973,82.0093,323693.0
2021-01-25 13:00:00,87.83,87.91,87.76,87.79,122270.0,82.0,82.0747,81.9346,81.9626,122270.0
2021-01-25 13:10:00,87.8,88.04,87.76,87.99,211563.0,81.972,82.196,81.9346,82.1493,211563.0
2021-01-25 13:20:00,87.98,88.13,87.96,88.09,202845.0,82.14,82.28,82.1213,82.2427,202845.0
2021-01-25 13:30:00,88.09,88.27,88.08,88.21,128852.0,82.2427,82.4108,82.2334,82.3547,128852.0
2021-01-25 13:40:00,88.2,88.24,88.04,88.13,116499.0,82.3454,82.3827,82.196,82.28,116499.0
2021-01-25 13:50:00,88.13,88.16,87.9,88.04,199943.0,82.28,82.3081,82.0653,82.196,199943.0
2021-01-25 14:00:00,88.04,88.11,87.94,88.02,153404.0,82.196,82.2614,82.1027,82.1774,153404.0
2021-01-25 14:10:00,88.02,88.06,87.85,87.9,195447.0,82.1774,82.2147,82.0186,82.0653,195447.0
2021-01-25 14:20:00,87.9,87.93,87.81,87.91,337309.0,82.0653,82.0933,81.9813,82.0747,337309.0
2021-01-25 14:30:00,87.91,87.95,87.83,87.84,635059.0,82.0747,82.112,82.0,82.0093,635059.0
2021-01-25 14:40:00,87.83,87.88,87.79,87.84,191773.0,82.0,82.0466,81.9626,82.0093,191773.0
2021-01-25 14:50:00,87.85,87.88,87.74,87.77,149651.0,82.0186,82.0466,81.9159,81.9439,149651.0
2021-01-25 15:00:00,87.77,87.87,87.76,87.83,229905.0,81.9439,82.0373,81.9346,82.0,229905.0
2021-01-25 15:10:00,87.83,87.84,87.64,87.78,362828.0,82.0,82.0093,81.8226,81.9533,362828.0
2021-01-25 15:20:00,87.78,87.82,87.75,87.77,259175.0,81.9533,81.9906,81.9253,81.9439,259175.0
2021-01-25 15:30:00,87.77,87.87,87.72,87.83,291528.0,81.9439,82.0373,81.8973,82.0,291528.0
2021-01-25 15:40:00,87.84,87.87,87.75,87.81,381139.0,82.0093,82.0373,81.9253,81.9813,381139.0
2021-01-25 15:50:00,87.81,87.97,87.8,87.92,1081207.0,81.9813,82.1307,81.972,82.084,1081207.0
2021-01-26 09:30:00,88.68,88.81,88.38,88.58,521912.0,82.7935,82.9149,82.5135,82.7002,521912.0
2021-01-26 09:40:00,88.57,88.7,88.46,88.56,397279.0,82.6908,82.8122,82.5881,82.6815,397279.0
2021-01-26 09:50:00,88.56,88.57,88.16,88.17,507755.0,82.6815,82.6908,82.3081,82.3174,507755.0
2021-01-26 10:00:00,88.17,88.33,88.13,88.23,335397.0,82.3174,82.4668,82.28,82.3734,335397.0
2021-01-26 10:10:00,88.23,88.25,87.89,87.91,363127.0,82.3734,82.3921,82.056,82.0747,363127.0
2021-01-26 10:20:00,87.91,88.02,87.77,87.98,308804.0,82.0747,82.1774,81.9439,82.14,308804.0
2021-01-26 10:30:00,87.97,87.99,87.79,87.95,256704.0,82.1307,82.1493,81.9626,82.112,256704.0
2021-01-26 10:40:00,87.95,88.03,87.87,87.87,171380.0,82.112,82.1867,82.0373,82.0373,171380.0
2021-01-26 10:50:00,87.87,87.87,87.61,87.67,319145.0,82.0373,82.0373,81.7946,81.8506,319145.0
2021-01-26 11:00:00,87.66,87.84,87.61,87.62,165007.0,81.8412,82.0093,81.7946,81.8039,165007.0
2021-01-26 11:10:00,87.63,87.74,87.58,87.65,206730.0,81.8132,81.9159,81.7666,81.8319,206730.0
2021-01-26 11:20:00,87.65,87.82,87.64,87.79,115187.0,81.8319,81.9906,81.8226,81.9626,115187.0
2021-01-26 11:30:00,87.79,87.79,87.63,87.68,205190.0,81.9626,81.9626,81.8132,81.8599,205190.0
2021-01-26 11:40:00,87.68,87.71,87.49,87.56,113543.0,81.8599,81.8879,81.6825,81.7479,113543.0
2021-01-26 11:50:00,87.57,87.64,87.5,87.52,426234.0,81.7572,81.8226,81.6919,81.7105,426234.0
2021-01-26 12:00:00,87.53,87.63,87.45,87.47,158109.0,81.7199,81.8132,81.6452,81.6639,158109.0
2021-01-26 12:10:00,87.47,87.5,87.39,87.4,85703.0,81.6639,81.6919,81.5892,81.5985,85703.0
2021-01-26 12:20:00,87.41,87.55,87.38,87.48,71292.0,81.6078,81.7385,81.5798,81.6732,71292.0
2021-01-26 12:30:00,87.48,87.64,87.47,87.62,91742.0,81.6732,81.8226,81.6639,81.8039,91742.0
2021-01-26 12:40:00,87.62,87.63,87.45,87.51,224463.0,81.8039,81.8132,81.6452,81.7012,224463.0
2021-01-26 12:50:00,87.51,87.63,87.51,87.55,134127.0,81.7012,81.8132,81.7012,81.7385,134127.0
2021-01-26 13:00:00,87.56,87.73,87.55,87.73,88402.0,81.7479,81.9066,81.7385,81.9066,88402.0
2021-01-26 13:10:00,87.73,87.78,87.7,87.75,196731.0,81.9066,81.9533,81.8786,81.9253,196731.0
2021-01-26 13:20:00,87.75,87.77,87.68,87.68,156871.0,81.9253,81.9439,81.8599,81.8599,156871.0
2021-01-26 13:30:00,87.68,87.73,87.65,87.67,136644.0,81.8599,81.9066,81.8319,81.8506,136644.0
2021-01-26 13:40:00,87.67,87.73,87.58,87.59,504573.0,81.8506,81.9066,81.7666,81.7759,504573.0
2021-01-26 13:50:00,87.59,87.64,87.56,87.56,112248.0,81.7759,81.8226,81.7479,81.7479,112248.0
2021-01-26 14:00:00,87.56,87.7,87.55,87.67,64456.0,81.7479,81.8786,81.7385,81.8506,64456.0
2021-01-26 14:10:00,87.67,87.78,87.66,87.76,71352.0,81.8506,81.9533,81.8412,81.9346,71352.0
2021-01-26 14:20:00,87.77,87.79,87.57,87.65,106905.0,81.9439,81.9626,81.7572,81.8319,106905.0
2021-01-26 14:30:00,87.64,87.69,87.57,87.62,93921.0,81.8226,81.8693,81.7572,81.8039,93921.0
2021-01-26 14:40:00,87.62,87.64,87.52,87.55,129256.0,81.8039,81.8226,81.7105,81.7385,129256.0
2021-01-26 14:50:00,87.52,87.62,87.5,87.61,80164.0,81.7105,81.8039,81.6919,81.7946,80164.0
2021-01-26 15:00:00,87.61,87.66,87.54,87.59,270912.0,81.7946,81.8412,81.7292,81.7759,270912.0
2021-01-26 15:10:00,87.59,87.63,87.47,87.51,190098.0,81.7759,81.8132,81.6639,81.7012,190098.0
2021-01-26 15:20:00,87.5,87.55,87.45,87.54,198107.0,81.6919,81.7385,81.6452,81.7292,198107.0
2021-01-26 15:30:00,87.54,87.56,87.27,87.28,455456.0,81.7292,81.7479,81.4771,81.4865,455456.0
2021-01-26 15:40:00,87.28,87.38,87.25,87.26,324481.0,81.4865,81.5798,81.4585,81.4678,324481.0
2021-01-26 15:50:00,87.26,87.3,87.05,87.1,855816.0,81.4678,81.5051,81.2717,81.3184,855816.0
2021-01-27 09:30:00,85.93,86.03,85.26,85.28,1093344.0,80.2261,80.3194,79.6006,79.6192,1093344.0
2021-01-27 09:40:00,85.27,85.31,84.71,84.87,959474.0,79.6099,79.6472,79.0871,79.2364,959474.0
2021-01-27 09:50:00,84.87,85.32,84.83,85.17,728046.0,79.2364,79.6566,79.1991,79.5165,728046.0
2021-01-27 10:00:00,85.17,85.52,85.09,85.5,999952.0,79.5165,79.8433,79.4418,79.8246,999952.0
2021-01-27 10:10:00,85.5,85.79,85.39,85.78,847804.0,79.8246,80.0954,79.7219,80.086,847804.0
2021-01-27 10:20:00,85.78,86.12,85.78,85.93,597655.0,80.086,80.4035,80.086,80.2261,597655.0
2021-01-27 10:30:00,85.94,86.15,85.74,85.76,1116324.0,80.2354,80.4315,80.0487,80.0674,1116324.0
2021-01-27 10:40:00,85.76,85.92,85.7,85.9,576552.0,80.0674,80.2167,80.0113,80.1981,576552.0
2021-01-27 10:50:00,85.89,85.99,85.68,85.99,535768.0,80.1887,80.2821,79.9927,80.2821,535768.0
2021-01-27 11:00:00,86.0,86.01,85.63,85.77,1175400.0,80.2914,80.3008,79.946,80.0767,1175400.0
2021-01-27 11:10:00,85.77,85.78,85.48,85.55,516668.0,80.0767,80.086,79.806,79.8713,516668.0
2021-01-27 11:20:00,85.55,85.78,85.51,85.72,295103.0,79.8713,80.086,79.834,80.03,295103.0
2021-01-27 11:30:00,85.72,85.83,85.6,85.8,309532.0,80.03,80.1327,79.918,80.1047,309532.0
2021-01-27 11:40:00,85.8,85.88,85.48,85.48,222638.0,80.1047,80.1794,79.806,79.806,222638.0
2021-01-27 11:50:00,85.48,85.56,85.38,85.42,245067.0,79.806,79.8806,79.7126,79.7499,245067.0
2021-01-27 12:00:00,85.41,85.66,85.38,85.64,215244.0,79.7406,79.974,79.7126,79.9553,215244.0
2021-01-27 12:10:00,85.64,85.92,85.63,85.91,270108.0,79.9553,80.2167,79.946,80.2074,270108.0
2021-01-27 12:20:00,85.91,85.91,85.75,85.76,179989.0,80.2074,80.2074,80.058,80.0674,179989.0
2021-01-27 12:30:00,85.76,85.9,85.61,85.88,123845.0,80.0674,80.1981,79.9273,80.1794,123845.0
2021-01-27 12:40:00,85.88,86.05,85.87,86.03,212087.0,80.1794,80.3381,80.1701,80.3194,212087.0
2021-01-27 12:50:00,86.02,86.09,85.96,86.05,259655.0,80.3101,80.3755,80.2541,80.3381,259655.0
2021-01-27 13:00:00,86.04,86.13,86.0,86.03,183693.0,80.3288,80.4128,80.2914,80.3194,183693.0
2021-01-27 13:10:00,86.04,86.04,85.8,85.93,311642.0,80.3288,80.3288,80.1047,80.2261,311642.0
2021-01-27 13:20:00,85.93,86.14,85.93,86.05,175954.0,80.2261,80.4221,80.2261,80.3381,175954.0
2021-01-27 13:30:00,86.05,86.14,85.92,85.94,670825.0,80.3381,80.4221,80.2167,80.2354,670825.0
2021-01-27 13:40:00,85.94,85.95,85.71,85.74,482502.0,80.2354,80.2448,80.0207,80.0487,482502.0
2021-01-27 13:50:00,85.74,85.84,85.68,85.74,302628.0,80.0487,80.1421,79.9927,80.0487,302628.0
2021-01-27 14:00:00,85.76,85.88,85.56,85.64,231210.0,80.0674,80.1794,79.8806,79.9553,231210.0
2021-01-27 14:10:00,85.65,85.72,85.28,85.31,290284.0,79.9647,80.03,79.6192,79.6472,290284.0
2021-01-27 14:20:00,85.31,85.53,85.27,85.34,367050.0,79.6472,79.8526,79.6099,79.6752,367050.0
2021-01-27 14:30:00,85.34,85.41,85.14,85.26,867160.0,79.6752,79.7406,79.4885,79.6006,867160.0
2021-01-27 14:40:00,85.25,85.46,85.15,85.23,431108.0,79.5912,79.7873,79.4979,79.5725,431108.0
2021-01-27 14:50:00,85.22,85.31,85.01,85.14,663069.0,79.5632,79.6472,79.3672,79.4885,663069.0
2021-01-27 15:00:00,85.15,85.3,85.08,85.22,466033.0,79.4979,79.6379,79.4325,79.5632,466033.0
2021-01-27 15:10:00,85.23,85.51,85.22,85.37,378672.0,79.5725,79.834,79.5632,79.7033,378672.0
2021-01-27 15:20:00,85.36,85.41,85.13,85.19,531133.0,79.6939,79.7406,79.4792,79.5352,531133.0
2021-01-27 15:30:00,85.18,85.3,84.86,84.95,693240.0,79.5259,79.6379,79.2271,79.3111,693240.0
2021-01-27 15:40:00,84.94,85.18,84.86,85.17,667073.0,79.3018,79.5259,79.2271,79.5165,667073.0
2021-01-27 15:50:00,85.16,85.41,85.11,85.38,1177150.0,79.5072,79.7406,79.4605,79.7126,1177150.0
2021-01-28 09:30:00,86.22,86.34,86.11,86.14,496997.0,80.4968,80.6089,80.3941,80.4221,496997.0
2021-01-28 09:40:00,86.14,86.72,86.14,86.61,375395.0,80.4221,80.9636,80.4221,80.8609,375395.0
2021-01-28 09:50:00,86.61,86.97,86.56,86.58,778678.0,80.8609,81.197,80.8143,80.8329,778678.0
2021-01-28 10:00:00,86.58,87.16,86.44,86.98,496745.0,80.8329,81.3744,80.7022,81.2064,496745.0
2021-01-28 10:10:00,87.0,87.14,86.96,87.08,552723.0,81.2251,81.3558,81.1877,81.2997,552723.0
2021-01-28 10:20:00,87.09,87.17,86.84,86.84,479050.0,81.3091,81.3838,81.0757,81.0757,479050.0
2021-01-28 10:30:00,86.85,87.04,86.84,87.0,452061.0,81.085,81.2624,81.0757,81.2251,452061.0
2021-01-28 10:40:00,87.0,87.12,86.85,87.07,508240.0,81.2251,81.3371,81.085,81.2904,508240.0
2021-01-28 10:50:00,87.06,87.16,86.86,87.09,667236.0,81.2811,81.3744,81.0943,81.3091,667236.0
2021-01-28 11:00:00,87.1,87.34,87.01,87.32,618189.0,81.3184,81.5425,81.2344,81.5238,618189.0
2021-01-28 11:10:00,87.33,87.47,87.25,87.27,563631.0,81.5332,81.6639,81.4585,81.4771,563631.0
2021-01-28 11:20:00,87.27,87.27,87.04,87.14,579598.0,81.4771,81.4771,81.2624,81.3558,579598.0
2021-01-28 11:30:00,87.18,87.34,87.06,87.18,488257.0,81.3931,81.5425,81.2811,81.3931,488257.0
2021-01-28 11:40:00,87.19,87.41,87.15,87.37,275144.0,81.4024,81.6078,81.3651,81.5705,275144.0
2021-01-28 11:50:00,87.37,87.42,87.28,87.32,313241.0,81.5705,81.6172,81.4865,81.5238,313241.0
2021-01-28 12:00:00,87.33,87.6,87.33,87.57,550723.0,81.5332,81.7852,81.5332,81.7572,550723.0
2021-01-28 12:10:00,87.57,87.61,87.44,87.56,406745.0,81.7572,81.7946,81.6358,81.7479,406745.0
2021-01-28 12:20:00,87.56,87.58,87.41,87.54,748974.0,81.7479,81.7666,81.6078,81.7292,748974.0
2021-01-28 12:30:00,87.55,87.65,87.5,87.62,351008.0,81.7385,81.8319,81.6919,81.8039,351008.0
2021-01-28 12:40:00,87.61,87.67,87.6,87.65,316228.0,81.7946,81.8506,81.7852,81.8319,316228.0
2021-01-28 12:50:00,87.65,87.66,87.51,87.62,679581.0,81.8319,81.8412,81.7012,81.8039,679581.0
2021-01-28 13:00:00,87.62,87.63,87.36,87.4,307272.0,81.8039,81.8132,81.5612,81.5985,307272.0
2021-01-28 13:10:00,87.4,87.4,87.18,87.22,409414.0,81.5985,81.5985,81.3931,81.4305,409414.0
2021-01-28 13:20:00,87.23,87.38,87.18,87.34,189306.0,81.4398,81.5798,81.3931,81.5425,189306.0
2021-01-28 13:30:00,87.35,87.58,87.35,87.57,204820.0,81.5518,81.7666,81.5518,81.7572,204820.0
2021-01-28 13:40:00,87.57,87.61,87.45,87.48,167730.0,81.7572,81.7946,81.6452,81.6732,167730.0
2021-01-28 13:50:00,87.48,87.52,87.43,87.51,168426.0,81.6732,81.7105,81.6265,81.7012,168426.0
2021-01-28 14:00:00,87.52,87.54,87.4,87.47,152532.0,81.7105,81.7292,81.5985,81.6639,152532.0
2021-01-28 14:10:00,87.47,87.49,87.12,87.14,230003.0,81.6639,81.6825,81.3371,81.3558,230003.0
2021-01-28 14:20:00,87.15,87.34,87.15,87.3,263793.0,81.3651,81.5425,81.3651,81.5051,263793.0
2021-01-28 14:30:00,87.31,87.34,87.14,87.31,135957.0,81.5145,81.5425,81.3558,81.5145,135957.0
2021-01-28 14:40:00,87.31,87.33,87.17,87.32,191268.0,81.5145,81.5332,81.3838,81.5238,191268.0
2021-01-28 14:50:00,87.32,87.36,87.11,87.22,220502.0,81.5238,81.5612,81.3278,81.4305,220502.0
2021-01-28 15:00:00,87.22,87.26,87.13,87.21,200547.0,81.4305,81.4678,81.3464,81.4211,200547.0
2021-01-28 15:10:00,87.21,87.22,87.01,87.06,758706.0,81.4211,81.4305,81.2344,81.2811,758706.0
2021-01-28 15:20:00,87.07,87.1,86.92,86.92,329343.0,81.2904,81.3184,81.1504,81.1504,329343.0
2021-01-28 15:30:00,86.91,87.03,86.77,86.83,355732.0,81.141,81.2531,81.0103,81.0663,355732.0
2021-01-28 15:40:00,86.83,86.97,86.68,86.96,378145.0,81.0663,81.197,80.9263,81.1877,378145.0
2021-01-28 15:50:00,86.96,87.0,86.58,86.62,909337.0,81.1877,81.2251,80.8329,80.8703,909337.0
2021-01-29 09:30:00,86.08,86.24,85.39,85.47,843281.0,80.3661,80.5155,79.7219,79.7966,843281.0
2021-01-29 09:40:00,85.48,86.09,85.34,85.79,591036.0,79.806,80.3755,79.6752,80.0954,591036.0
2021-01-29 09:50:00,85.8,86.28,85.64,86.26,547180.0,80.1047,80.5528,79.9553,80.5342,547180.0
2021-01-29 10:00:00,86.26,86.44,86.05,86.44,526538.0,80.5342,80.7022,80.3381,80.7022,526538.0
2021-01-29 10:10:00,86.45,86.51,86.11,86.19,480831.0,80.7116,80.7676,80.3941,80.4688,480831.0
2021-01-29 10:20:00,86.18,86.33,86.07,86.16,323791.0,80.4595,80.5995,80.3568,80.4408,323791.0
2021-01-29 10:30:00,86.16,86.29,86.1,86.12,379009.0,80.4408,80.5622,80.3848,80.4035,379009.0
2021-01-29 10:40:00,86.12,86.14,85.94,86.01,658645.0,80.4035,80.4221,80.2354,80.3008,658645.0
2021-01-29 10:50:00,86.0,86.05,85.84,85.93,556744.0,80.2914,80.3381,80.1421,80.2261,556744.0
2021-01-29 11:00:00,85.93,85.98,85.64,85.8,942573.0,80.2261,80.2728,79.9553,80.1047,942573.0
2021-01-29 11:10:00,85.79,85.79,85.57,85.66,823231.0,80.0954,80.0954,79.89,79.974,823231.0
2021-01-29 11:20:00,85.66,85.76,85.41,85.42,307217.0,79.974,80.0674,79.7406,79.7499,307217.0
2021-01-29 11:30:00,85.42,85.5,85.22,85.47,543192.0,79.7499,79.8246,79.5632,79.7966,543192.0
2021-01-29 11:40:00,85.47,85.63,85.41,85.46,348135.0,79.7966,79.946,79.7406,79.7873,348135.0
2021-01-29 11:50:00,85.46,85.55,85.29,85.55,380560.0,79.7873,79.8713,79.6286,79.8713,380560.0
2021-01-29 12:00:00,85.55,85.55,85.4,85.5,151954.0,79.8713,79.8713,79.7313,79.8246,151954.0
2021-01-29 12:10:00,85.5,85.57,85.14,85.14,556897.0,79.8246,79.89,79.4885,79.4885,556897.0
2021-01-29 12:20:00,85.14,85.19,85.02,85.08,320662.0,79.4885,79.5352,79.3765,79.4325,320662.0
2021-01-29 12:30:00,85.07,85.15,84.81,84.88,320715.0,79.4232,79.4979,79.1804,79.2458,320715.0
2021-01-29 12:40:00,84.87,85.04,84.58,84.6,581055.0,79.2364,79.3952,78.9657,78.9844,581055.0
2021-01-29 12:50:00,84.62,84.99,84.61,84.75,398607.0,79.003,79.3485,78.9937,79.1244,398607.0
2021-01-29 13:00:00,84.75,84.93,84.65,84.76,325435.0,79.1244,79.2925,79.031,79.1337,325435.0
2021-01-29 13:10:00,84.75,84.79,84.51,84.58,448828.0,79.1244,79.1618,78.9003,78.9657,448828.0
2021-01-29 13:20:00,84.56,85.09,84.54,85.06,397313.0,78.947,79.4418,78.9283,79.4138,397313.0
2021-01-29 13:30:00,85.05,85.09,84.93,84.99,283866.0,79.4045,79.4418,79.2925,79.3485,283866.0
2021-01-29 13:40:00,84.97,85.1,84.84,84.86,351346.0,79.3298,79.4512,79.2084,79.2271,351346.0
2021-01-29 13:50:00,84.86,84.93,84.74,84.76,336768.0,79.2271,79.2925,79.1151,79.1337,336768.0
2021-01-29 14:00:00,84.76,85.22,84.72,85.21,364889.0,79.1337,79.5632,79.0964,79.5539,364889.0
2021-01-29 14:10:00,85.2,85.27,85.14,85.23,214816.0,79.5445,79.6099,79.4885,79.5725,214816.0
2021-01-29 14:20:00,85.24,85.27,85.0,85.03,237247.0,79.5819,79.6099,79.3578,79.3858,237247.0
2021-01-29 14:30:00,85.02,85.02,84.79,84.9,351797.0,79.3765,79.3765,79.1618,79.2645,351797.0
2021-01-29 14:40:00,84.89,85.04,84.75,84.96,254801.0,79.2551,79.3952,79.1244,79.3205,254801.0
2021-01-29 14:50:00,84.95,85.08,84.88,84.96,159071.0,79.3111,79.4325,79.2458,79.3205,159071.0
2021-01-29 15:00:00,84.98,85.32,84.98,85.29,392646.0,79.3391,79.6566,79.3391,79.6286,392646.0
2021-01-29 15:10:00,85.29,85.37,85.21,85.28,457365.0,79.6286,79.7033,79.5539,79.6192,457365.0
2021-01-29 15:20:00,85.28,85.41,85.24,85.25,328232.0,79.6192,79.7406,79.5819,79.5912,328232.0
2021-01-29 15:30:00,85.25,85.48,85.06,85.06,439345.0,79.5912,79.806,79.4138,79.4138,439345.0
2021-01-29 15:40:00,85.06,85.08,84.81,84.91,578289.0,79.4138,79.4325,79.1804,79.2738,578289.0
2021-01-29 15:50:00,84.91,85.37,84.75,84.76,2290652.0,79.2738,79.7033,79.1244,79.1337,2290652.0
2021-02-01 09:30:00,85.61,85.86,85.34,85.43,421252.0,79.9273,80.1607,79.6752,79.7593,421252.0
2021-02-01 09:40:00,85.43,85.68,85.31,85.33,429074.0,79.7593,79.9927,79.6472,79.6659,429074.0
2021-02-01 09:50:00,85.31,85.53,85.08,85.51,634505.0,79.6472,79.8526,79.4325,79.834,634505.0
2021-02-01 10:00:00,85.51,85.54,85.1,85.34,794232.0,79.834,79.862,79.4512,79.6752,794232.0
2021-02-01 10:10:00,85.34,85.58,85.29,85.54,316102.0,79.6752,79.8993,79.6286,79.862,316102.0
2021-02-01 10:20:00,85.56,85.71,85.35,85.35,305118.0,79.8806,80.0207,79.6846,79.6846,305118.0
2021-02-01 10:30:00,85.34,85.59,85.16,85.23,477184.0,79.6752,79.9087,79.5072,79.5725,477184.0
2021-02-01 10:40:00,85.22,85.28,85.1,85.24,499712.0,79.5632,79.6192,79.4512,79.5819,499712.0
2021-02-01 10:50:00,85.24,85.28,84.96,85.05,520017.0,79.5819,79.6192,79.3205,79.4045,520017.0
2021-02-01 11:00:00,85.05,85.22,84.93,85.14,601614.0,79.4045,79.5632,79.2925,79.4885,601614.0
2021-02-01 11:10:00,85.14,85.27,85.08,85.27,322439.0,79.4885,79.6099,79.4325,79.6099,322439.0
2021-02-01 11:20:00,85.27,85.42,85.25,85.36,305213.0,79.6099,79.7499,79.5912,79.6939,305213.0
2021-02-01 11:30:00,85.35,85.42,85.3,85.39,338280.0,79.6846,79.7499,79.6379,79.7219,338280.0
2021-02-01 11:40:00,85.39,85.62,85.39,85.6,231594.0,79.7219,79.9367,79.7219,79.918,231594.0
2021-02-01 11:50:00,85.59,85.63,85.42,85.44,224322.0,79.9087,79.946,79.7499,79.7686,224322.0
2021-02-01 12:00:00,85.45,85.58,85.4,85.4,132610.0,79.7779,79.8993,79.7313,79.7313,132610.0
2021-02-01 12:10:00,85.4,85.6,85.38,85.53,80925.0,79.7313,79.918,79.7126,79.8526,80925.0
2021-02-01 12:20:00,85.51,85.53,85.38,85.47,104258.0,79.834,79.8526,79.7126,79.7966,104258.0
2021-02-01 12:30:00,85.48,85.56,85.39,85.41,92030.0,79.806,79.8806,79.7219,79.7406,92030.0
2021-02-01 12:40:00,85.42,85.46,85.35,85.44,178068.0,79.7499,79.7873,79.6846,79.7686,178068.0
2021-02-01 12:50:00,85.43,85.55,85.41,85.53,451152.0,79.7593,79.8713,79.7406,79.8526,451152.0
2021-02-01 13:00:00,85.53,85.57,85.42,85.49,297289.0,79.8526,79.89,79.7499,79.8153,297289.0
2021-02-01 13:10:00,85.48,85.58,85.48,85.5,55219.0,79.806,79.8993,79.806,79.8246,55219.0
2021-02-01 13:20:00,85.5,85.59,85.48,85.59,67664.0,79.8246,79.9087,79.806,79.9087,67664.0
2021-02-01 13:30:00,85.58,85.66,85.53,85.55,84059.0,79.8993,79.974,79.8526,79.8713,84059.0
2021-02-01 13:40:00,85.55,85.57,85.45,85.47,38320.0,79.8713,79.89,79.7779,79.7966,38320.0
2021-02-01 13:50:00,85.46,85.59,85.44,85.58,72437.0,79.7873,79.9087,79.7686,79.8993,72437.0
2021-02-01 14:00:00,85.58,85.62,85.52,85.59,80693.0,79.8993,79.9367,79.8433,79.9087,80693.0
2021-02-01 14:10:00,85.59,85.72,85.57,85.71,281358.0,79.9087,80.03,79.89,80.0207,281358.0
2021-02-01 14:20:00,85.72,85.81,85.68,85.8,187961.0,80.03,80.114,79.9927,80.1047,187961.0
2021-02-01 14:30:00,85.8,85.86,85.78,85.82,107778.0,80.1047,80.1607,80.086,80.1234,107778.0
2021-02-01 14:40:00,85.83,85.89,85.77,85.8,128443.0,80.1327,80.1887,80.0767,80.1047,128443.0
2021-02-01 14:50:00,85.79,85.84,85.71,85.74,67430.0,80.0954,80.1421,80.0207,80.0487,67430.0
2021-02-01 15:00:00,85.74,85.8,85.69,85.78,135587.0,80.0487,80.1047,80.002,80.086,135587.0
2021-02-01 15:10:00,85.79,85.8,85.68,85.74,155501.0,80.0954,80.1047,79.9927,80.0487,155501.0
2021-02-01 15:20:00,85.74,85.77,85.62,85.67,150078.0,80.0487,80.0767,79.9367,79.9833,150078.0
2021-02-01 15:30:00,85.67,85.68,85.56,85.6,196697.0,79.9833,79.9927,79.8806,79.918,196697.0
2021-02-01 15:40:00,85.59,85.68,85.53,85.63,241880.0,79.9087,79.9927,79.8526,79.946,241880.0
2021-02-01 15:50:00,85.63,85.8,85.58,85.62,582464.0,79.946,80.1047,79.8993,79.9367,582464.0
2021-02-02 09:30:00,86.63,87.2,86.63,86.8,738413.0,80.8796,81.4118,80.8796,81.0383,738413.0
2021-02-02 09:40:00,86.81,86.93,86.57,86.88,562831.0,81.0477,81.1597,80.8236,81.113,562831.0
2021-02-02 09:50:00,86.88,87.19,86.74,87.14,401298.0,81.113,81.4024,80.9823,81.3558,401298.0
2021-02-02 10:00:00,87.14,87.37,87.14,87.3,492700.0,81.3558,81.5705,81.3558,81.5051,492700.0
2021-02-02 10:10:00,87.31,87.53,87.2,87.51,393587.0,81.5145,81.7199,81.4118,81.7012,393587.0
2021-02-02 10:20:00,87.53,87.6,87.31,87.31,272279.0,81.7199,81.7852,81.5145,81.5145,272279.0
2021-02-02 10:30:00,87.32,87.36,87.24,87.28,242271.0,81.5238,81.5612,81.4491,81.4865,242271.0
2021-02-02 10:40:00,87.28,87.35,87.25,87.34,274395.0,81.4865,81.5518,81.4585,81.5425,274395.0
2021-02-02 10:50:00,87.34,87.46,87.31,87.44,161533.0,81.5425,81.6545,81.5145,81.6358,161533.0
2021-02-02 11:00:00,87.42,87.55,87.36,87.4,241633.0,81.6172,81.7385,81.5612,81.5985,241633.0
2021-02-02 11:10:00,87.4,87.59,87.38,87.59,517055.0,81.5985,81.7759,81.5798,81.7759,517055.0
2021-02-02 11:20:00,87.6,87.61,87.36,87.5,536514.0,81.7852,81.7946,81.5612,81.6919,536514.0
2021-02-02 11:30:00,87.5,87.7,87.48,87.65,194803.0,81.6919,81.8786,81.6732,81.8319,194803.0
2021-02-02 11:40:00,87.65,87.71,87.56,87.58,215738.0,81.8319,81.8879,81.7479,81.7666,215738.0
2021-02-02 11:50:00,87.58,87.61,87.48,87.51,137658.0,81.7666,81.7946,81.6732,81.7012,137658.0
2021-02-02 12:00:00,87.52,87.62,87.51,87.54,186441.0,81.7105,81.8039,81.7012,81.7292,186441.0
2021-02-02 12:10:00,87.55,87.55,87.38,87.39,67846.0,81.7385,81.7385,81.5798,81.5892,67846.0
2021-02-02 12:20:00,87.39,87.42,87.22,87.23,115667.0,81.5892,81.6172,81.4305,81.4398,115667.0
2021-02-02 12:30:00,87.22,87.39,87.22,87.38,109195.0,81.4305,81.5892,81.4305,81.5798,109195.0
2021-02-02 12:40:00,87.37,87.37,87.29,87.36,69947.0,81.5705,81.5705,81.4958,81.5612,69947.0
2021-02-02 12:50:00,87.36,87.43,87.31,87.42,85890.0,81.5612,81.6265,81.5145,81.6172,85890.0
2021-02-02 13:00:00,87.43,87.47,87.38,87.47,62272.0,81.6265,81.6639,81.5798,81.6639,62272.0
2021-02-02 13:10:00,87.47,87.53,87.42,87.45,143788.0,81.6639,81.7199,81.6172,81.6452,143788.0
2021-02-02 13:20:00,87.45,87.45,87.34,87.35,200696.0,81.6452,81.6452,81.5425,81.5518,200696.0
2021-02-02 13:30:00,87.35,87.42,87.32,87.41,77911.0,81.5518,81.6172,81.5238,81.6078,77911.0
2021-02-02 13:40:00,87.41,87.46,87.36,87.38,67413.0,81.6078,81.6545,81.5612,81.5798,67413.0
2021-02-02 13:50:00,87.38,87.39,87.29,87.36,102008.0,81.5798,81.5892,81.4958,81.5612,102008.0
2021-02-02 14:00:00,87.36,87.42,87.34,87.41,83043.0,81.5612,81.6172,81.5425,81.6078,83043.0
2021-02-02 14:10:00,87.41,87.5,87.37,87.39,324313.0,81.6078,81.6919,81.5705,81.5892,324313.0
2021-02-02 14:20:00,87.38,87.43,87.32,87.39,124338.0,81.5798,81.6265,81.5238,81.5892,124338.0
2021-02-02 14:30:00,87.4,87.55,87.39,87.52,90836.0,81.5985,81.7385,81.5892,81.7105,90836.0
2021-02-02 14:40:00,87.52,87.56,87.48,87.55,132936.0,81.7105,81.7479,81.6732,81.7385,132936.0
2021-02-02 14:50:00,87.55,87.73,87.51,87.69,164153.0,81.7385,81.9066,81.7012,81.8693,164153.0
2021-02-02 15:00:00,87.69,87.76,87.61,87.76,116612.0,81.8693,81.9346,81.7946,81.9346,116612.0
2021-02-02 15:10:00,87.77,87.79,87.66,87.79,231107.0,81.9439,81.9626,81.8412,81.9626,231107.0
2021-02-02 15:20:00,87.77,87.86,87.76,87.84,122392.0,81.9439,82.028,81.9346,82.0093,122392.0
2021-02-02 15:30:00,87.83,87.86,87.69,87.72,147802.0,82.0,82.028,81.8693,81.8973,147802.0
2021-02-02 15:40:00,87.71,87.76,87.6,87.65,227838.0,81.8879,81.9346,81.7852,81.8319,227838.0
2021-02-02 15:50:00,87.64,87.69,87.47,87.47,959074.0,81.8226,81.8693,81.6639,81.6639,959074.0
2021-02-03 09:30:00,87.33,87.38,87.0,87.26,344289.0,81.5332,81.5798,81.2251,81.4678,344289.0
2021-02-03 09:40:00,87.26,87.5,87.24,87.39,249597.0,81.4678,81.6919,81.4491,81.5892,249597.0
2021-02-03 09:50:00,87.39,87.39,87.18,87.29,274278.0,81.5892,81.5892,81.3931,81.4958,274278.0
2021-02-03 10:00:00,87.3,87.36,87.19,87.3,311808.0,81.5051,81.5612,81.4024,81.5051,311808.0
2021-02-03 10:10:00,87.32,87.36,87.04,87.07,171699.0,81.5238,81.5612,81.2624,81.2904,171699.0
2021-02-03 10:20:00,87.08,87.15,86.88,86.88,170776.0,81.2997,81.3651,81.113,81.113,170776.0
2021-02-03 10:30:00,86.89,86.96,86.83,86.86,186372.0,81.1224,81.1877,81.0663,81.0943,186372.0
2021-02-03 10:40:00,86.84,87.2,86.79,87.19,107826.0,81.0757,81.4118,81.029,81.4024,107826.0
2021-02-03 10:50:00,87.2,87.28,87.11,87.19,136944.0,81.4118,81.4865,81.3278,81.4024,136944.0
2021-02-03 11:00:00,87.2,87.29,87.06,87.14,77111.0,81.4118,81.4958,81.2811,81.3558,77111.0
2021-02-03 11:10:00,87.15,87.17,87.04,87.15,95224.0,81.3651,81.3838,81.2624,81.3651,95224.0
2021-02-03 11:20:00,87.16,87.33,87.15,87.31,80815.0,81.3744,81.5332,81.3651,81.5145,80815.0
2021-02-03 11:30:00,87.33,87.4,87.25,87.38,55098.0,81.5332,81.5985,81.4585,81.5798,55098.0
2021-02-03 11:40:00,87.38,87.56,87.35,87.54,483642.0,81.5798,81.7479,81.5518,81.7292,483642.0
2021-02-03 11:50:00,87.54,87.61,87.48,87.49,124100.0,81.7292,81.7946,81.6732,81.6825,124100.0
2021-02-03 12:00:00,87.5,87.5,87.4,87.45,106260.0,81.6919,81.6919,81.5985,81.6452,106260.0
2021-02-03 12:10:00,87.45,87.49,87.35,87.35,117114.0,81.6452,81.6825,81.5518,81.5518,117114.0
2021-02-03 12:20:00,87.35,87.37,87.3,87.37,88267.0,81.5518,81.5705,81.5051,81.5705,88267.0
2021-02-03 12:30:00,87.37,87.37,87.22,87.31,61566.0,81.5705,81.5705,81.4305,81.5145,61566.0
2021-02-03 12:40:00,87.32,87.37,87.3,87.35,51736.0,81.5238,81.5705,81.5051,81.5518,51736.0
2021-02-03 12:50:00,87.35,87.42,87.35,87.41,43192.0,81.5518,81.6172,81.5518,81.6078,43192.0
2021-02-03 13:00:00,87.41,87.42,87.35,87.39,57212.0,81.6078,81.6172,81.5518,81.5892,57212.0
2021-02-03 13:10:00,87.39,87.52,87.38,87.49,82415.0,81.5892,81.7105,81.5798,81.6825,82415.0
2021-02-03 13:20:00,87.49,87.6,87.46,87.55,202088.0,81.6825,81.7852,81.6545,81.7385,202088.0
2021-02-03 13:30:00,87.55,87.58,87.47,87.56,125067.0,81.7385,81.7666,81.6639,81.7479,125067.0
2021-02-03 13:40:00,87.56,87.58,87.52,87.53,56828.0,81.7479,81.7666,81.7105,81.7199,56828.0
2021-02-03 13:50:00,87.53,87.59,87.5,87.56,43128.0,81.7199,81.7759,81.6919,81.7479,43128.0
2021-02-03 14:00:00,87.56,87.64,87.55,87.64,77073.0,81.7479,81.8226,81.7385,81.8226,77073.0
2021-02-03 14:10:00,87.64,87.68,87.6,87.66,50621.0,81.8226,81.8599,81.7852,81.8412,50621.0
2021-02-03 14:20:00,87.66,87.69,87.6,87.63,105441.0,81.8412,81.8693,81.7852,81.8132,105441.0
2021-02-03 14:30:00,87.62,87.66,87.58,87.61,70193.0,81.8039,81.8412,81.7666,81.7946,70193.0
2021-02-03 14:40:00,87.62,87.65,87.59,87.59,77549.0,81.8039,81.8319,81.7759,81.7759,77549.0
2021-02-03 14:50:00,87.6,87.6,87.49,87.55,76593.0,81.7852,81.7852,81.6825,81.7385,76593.0
2021-02-03 15:00:00,87.55,87.6,87.5,87.58,631672.0,81.7385,81.7852,81.6919,81.7666,631672.0
2021-02-03 15:10:00,87.59,87.6,87.51,87.58,164164.0,81.7759,81.7852,81.7012,81.7666,164164.0
2021-02-03 15:20:00,87.58,87.68,87.56,87.6,255778.0,81.7666,81.8599,81.7479,81.7852,255778.0
2021-02-03 15:30:00,87.59,87.66,87.55,87.58,459944.0,81.7759,81.8412,81.7385,81.7666,459944.0
2021-02-03 15:40:00,87.58,87.62,87.47,87.59,548276.0,81.7666,81.8039,81.6639,81.7759,548276.0
2021-02-03 15:50:00,87.58,87.6,87.49,87.5,1054319.0,81.7666,81.7852,81.6825,81.6919,1054319.0
2021-02-04 09:30:00,87.83,88.06,87.7,87.72,418106.0,82.0,82.2147,81.8786,81.8973,418106.0
2021-02-04 09:40:00,87.72,88.26,87.72,88.23,277388.0,81.8973,82.4014,81.8973,82.3734,277388.0
2021-02-04 09:50:00,88.23,88.29,88.11,88.26,242994.0,82.3734,82.4294,82.2614,82.4014,242994.0
2021-02-04 10:00:00,88.27,88.48,88.25,88.41,247066.0,82.4108,82.6068,82.3921,82.5415,247066.0
2021-02-04 10:10:00,88.41,88.46,88.25,88.4,219858.0,82.5415,82.5881,82.3921,82.5321,219858.0
2021-02-04 10:20:00,88.39,88.44,88.29,88.3,235290.0,82.5228,82.5695,82.4294,82.4388,235290.0
2021-02-04 10:30:00,88.32,88.43,88.27,88.42,207984.0,82.4574,82.5601,82.4108,82.5508,207984.0
2021-02-04 10:40:00,88.43,88.5,88.32,88.36,149698.0,82.5601,82.6255,82.4574,82.4948,149698.0
2021-02-04 10:50:00,88.35,88.49,88.35,88.45,144007.0,82.4854,82.6162,82.4854,82.5788,144007.0
2021-02-04 11:00:00,88.45,88.62,88.44,88.53,134396.0,82.5788,82.7375,82.5695,82.6535,134396.0
2021-02-04 11:10:00,88.54,88.58,88.46,88.55,310863.0,82.6628,82.7002,82.5881,82.6722,310863.0
2021-02-04 11:20:00,88.55,88.6,88.45,88.48,92023.0,82.6722,82.7189,82.5788,82.6068,92023.0
2021-02-04 11:30:00,88.47,88.61,88.46,88.52,80487.0,82.5975,82.7282,82.5881,82.6442,80487.0
2021-02-04 11:40:00,88.52,88.61,88.49,88.6,79843.0,82.6442,82.7282,82.6162,82.7189,79843.0
2021-02-04 11:50:00,88.61,88.62,88.42,88.45,68834.0,82.7282,82.7375,82.5508,82.5788,68834.0
2021-02-04 12:00:00,88.45,88.55,88.44,88.44,93981.0,82.5788,82.6722,82.5695,82.5695,93981.0
2021-02-04 12:10:00,88.44,88.45,88.37,88.42,40092.0,82.5695,82.5788,82.5041,82.5508,40092.0
2021-02-04 12:20:00,88.42,88.5,88.41,88.5,72965.0,82.5508,82.6255,82.5415,82.6255,72965.0
2021-02-04 12:30:00,88.5,88.53,88.44,88.47,79684.0,82.6255,82.6535,82.5695,82.5975,79684.0
2021-02-04 12:40:00,88.46,88.47,88.39,88.45,42320.0,82.5881,82.5975,82.5228,82.5788,42320.0
2021-02-04 12:50:00,88.45,88.48,88.38,88.4,53509.0,82.5788,82.6068,82.5135,82.5321,53509.0
2021-02-04 13:00:00,88.39,88.46,88.38,88.44,51675.0,82.5228,82.5881,82.5135,82.5695,51675.0
2021-02-04 13:10:00,88.45,88.49,88.41,88.46,39304.0,82.5788,82.6162,82.5415,82.5881,39304.0
2021-02-04 13:20:00,88.46,88.52,88.44,88.48,36537.0,82.5881,82.6442,82.5695,82.6068,36537.0
2021-02-04 13:30:00,88.49,88.54,88.47,88.52,64212.0,82.6162,82.6628,82.5975,82.6442,64212.0
2021-02-04 13:40:00,88.52,88.52,88.45,88.5,68974.0,82.6442,82.6442,82.5788,82.6255,68974.0
2021-02-04 13:50:00,88.49,88.51,88.45,88.46,43729.0,82.6162,82.6348,82.5788,82.5881,43729.0
2021-02-04 14:00:00,88.46,88.52,88.44,88.49,46374.0,82.5881,82.6442,82.5695,82.6162,46374.0
2021-02-04 14:10:00,88.48,88.55,88.44,88.55,54639.0,82.6068,82.6722,82.5695,82.6722,54639.0
2021-02-04 14:20:00,88.54,88.55,88.48,88.52,82587.0,82.6628,82.6722,82.6068,82.6442,82587.0
2021-02-04 14:30:00,88.52,88.56,88.51,88.55,81515.0,82.6442,82.6815,82.6348,82.6722,81515.0
2021-02-04 14:40:00,88.55,88.56,88.45,88.46,65809.0,82.6722,82.6815,82.5788,82.5881,65809.0
2021-02-04 14:50:00,88.46,88.49,88.4,88.45,127207.0,82.5881,82.6162,82.5321,82.5788,127207.0
2021-02-04 15:00:00,88.43,88.43,88.33,88.39,207954.0,82.5601,82.5601,82.4668,82.5228,207954.0
2021-02-04 15:10:00,88.4,88.4,88.27,88.3,99285.0,82.5321,82.5321,82.4108,82.4388,99285.0
2021-02-04 15:20:00,88.28,88.3,88.24,88.27,198945.0,82.4201,82.4388,82.3827,82.4108,198945.0
2021-02-04 15:30:00,88.27,88.29,88.21,88.24,298185.0,82.4108,82.4294,82.3547,82.3827,298185.0
2021-02-04 15:40:00,88.24,88.34,88.23,88.28,276294.0,82.3827,82.4761,82.3734,82.4201,276294.0
2021-02-04 15:50:00,88.27,88.51,88.27,88.47,1062484.0,82.4108,82.6348,82.4108,82.5975,1062484.0
2021-02-05 09:30:00,89.16,89.38,89.0,89.22,475655.0,83.2417,83.4471,83.0923,83.2977,475655.0
2021-02-05 09:40:00,89.22,89.26,89.02,89.17,311311.0,83.2977,83.335,83.111,83.251,311311.0
2021-02-05 09:50:00,89.17,89.23,88.92,88.96,244122.0,83.251,83.307,83.0176,83.055,244122.0
2021-02-05 10:00:00,88.98,89.11,88.85,89.0,234114.0,83.0736,83.195,82.9523,83.0923,234114.0
2021-02-05 10:10:00,89.01,89.06,88.76,88.82,169614.0,83.1016,83.1483,82.8682,82.9242,169614.0
2021-02-05 10:20:00,88.81,89.02,88.8,89.02,222975.0,82.9149,83.111,82.9056,83.111,222975.0
2021-02-05 10:30:00,89.02,89.29,89.01,89.27,697239.0,83.111,83.363,83.1016,83.3444,697239.0
2021-02-05 10:40:00,89.27,89.42,89.23,89.36,148924.0,83.3444,83.4844,83.307,83.4284,148924.0
2021-02-05 10:50:00,89.36,89.38,89.2,89.22,173286.0,83.4284,83.4471,83.279,83.2977,173286.0
2021-02-05 11:00:00,89.22,89.26,89.05,89.06,120295.0,83.2977,83.335,83.139,83.1483,120295.0
2021-02-05 11:10:00,89.06,89.12,89.02,89.08,112674.0,83.1483,83.2043,83.111,83.167,112674.0
2021-02-05 11:20:00,89.08,89.27,89.06,89.25,209699.0,83.167,83.3444,83.1483,83.3257,209699.0
2021-02-05 11:30:00,89.25,89.29,89.18,89.2,100525.0,83.3257,83.363,83.2604,83.279,100525.0
2021-02-05 11:40:00,89.2,89.24,89.14,89.18,208586.0,83.279,83.3164,83.223,83.2604,208586.0
2021-02-05 11:50:00,89.18,89.23,89.12,89.15,61034.0,83.2604,83.307,83.2043,83.2323,61034.0
2021-02-05 12:00:00,89.14,89.25,89.09,89.21,64365.0,83.223,83.3257,83.1763,83.2884,64365.0
2021-02-05 12:10:00,89.2,89.24,89.15,89.2,71440.0,83.279,83.3164,83.2323,83.279,71440.0
2021-02-05 12:20:00,89.2,89.2,89.08,89.12,61238.0,83.279,83.279,83.167,83.2043,61238.0
2021-02-05 12:30:00,89.12,89.22,89.11,89.22,57910.0,83.2043,83.2977,83.195,83.2977,57910.0
2021-02-05 12:40:00,89.22,89.25,89.15,89.16,71713.0,83.2977,83.3257,83.2323,83.2417,71713.0
2021-02-05 12:50:00,89.16,89.18,89.11,89.17,255304.0,83.2417,83.2604,83.195,83.251,255304.0
2021-02-05 13:00:00,89.17,89.19,89.09,89.1,97719.0,83.251,83.2697,83.1763,83.1857,97719.0
2021-02-05 13:10:00,89.1,89.21,89.1,89.2,63102.0,83.1857,83.2884,83.1857,83.279,63102.0
2021-02-05 13:20:00,89.2,89.24,89.12,89.22,157443.0,83.279,83.3164,83.2043,83.2977,157443.0
2021-02-05 13:30:00,89.21,89.21,89.12,89.14,96431.0,83.2884,83.2884,83.2043,83.223,96431.0
2021-02-05 13:40:00,89.14,89.14,89.05,89.07,115427.0,83.223,83.223,83.139,83.1577,115427.0
2021-02-05 13:50:00,89.08,89.11,89.03,89.08,67310.0,83.167,83.195,83.1203,83.167,67310.0
2021-02-05 14:00:00,89.08,89.1,89.01,89.01,126099.0,83.167,83.1857,83.1016,83.1016,126099.0
2021-02-05 14:10:00,89.01,89.06,88.97,88.98,47142.0,83.1016,83.1483,83.0643,83.0736,47142.0
2021-02-05 14:20:00,88.98,89.1,88.98,89.08,93857.0,83.0736,83.1857,83.0736,83.167,93857.0
2021-02-05 14:30:00,89.08,89.09,88.99,89.03,95285.0,83.167,83.1763,83.083,83.1203,95285.0
2021-02-05 14:40:00,89.03,89.04,88.95,88.99,53817.0,83.1203,83.1296,83.0456,83.083,53817.0
2021-02-05 14:50:00,88.99,88.99,88.91,88.93,70800.0,83.083,83.083,83.0083,83.0269,70800.0
2021-02-05 15:00:00,88.93,88.93,88.82,88.85,319614.0,83.0269,83.0269,82.9242,82.9523,319614.0
2021-02-05 15:10:00,88.85,88.96,88.84,88.88,95966.0,82.9523,83.055,82.9429,82.9803,95966.0
2021-02-05 15:20:00,88.89,89.01,88.88,88.93,109058.0,82.9896,83.1016,82.9803,83.0269,109058.0
2021-02-05 15:30:00,88.93,89.01,88.91,88.96,130844.0,83.0269,83.1016,83.0083,83.055,130844.0
2021-02-05 15:40:00,88.96,89.03,88.9,88.91,207834.0,83.055,83.1203,82.9989,83.0083,207834.0
2021-02-05 15:50:00,88.91,89.0,88.89,88.98,448965.0,83.0083,83.0923,82.9896,83.0736,448965.0
2021-02-08 09:30:00,89.35,89.6,89.31,89.51,361739.0,83.4191,83.6525,83.3817,83.5684,361739.0
2021-02-08 09:40:00,89.54,89.62,89.48,89.6,238132.0,83.5965,83.6711,83.5404,83.6525,238132.0
2021-02-08 09:50:00,89.61,89.69,89.51,89.51,212368.0,83.6618,83.7365,83.5684,83.5684,212368.0
2021-02-08 10:00:00,89.51,89.6,89.38,89.45,222364.0,83.5684,83.6525,83.4471,83.5124,222364.0
2021-02-08 10:10:00,89.44,89.46,89.34,89.42,258179.0,83.5031,83.5218,83.4097,83.4844,258179.0
2021-02-08 10:20:00,89.41,89.42,89.26,89.42,282086.0,83.4751,83.4844,83.335,83.4844,282086.0
2021-02-08 10:30:00,89.42,89.46,89.35,89.44,122289.0,83.4844,83.5218,83.4191,83.5031,122289.0
2021-02-08 10:40:00,89.44,89.53,89.42,89.45,136502.0,83.5031,83.5871,83.4844,83.5124,136502.0
2021-02-08 10:50:00,89.45,89.46,89.15,89.2,110349.0,83.5124,83.5218,83.2323,83.279,110349.0
2021-02-08 11:00:00,89.22,89.35,89.17,89.3,152382.0,83.2977,83.4191,83.251,83.3724,152382.0
2021-02-08 11:10:00,89.29,89.3,89.22,89.27,86500.0,83.363,83.3724,83.2977,83.3444,86500.0
2021-02-08 11:20:00,89.27,89.41,89.26,89.4,155563.0,83.3444,83.4751,83.335,83.4657,155563.0
2021-02-08 11:30:00,89.4,89.41,89.28,89.33,114036.0,83.4657,83.4751,83.3537,83.4004,114036.0
2021-02-08 11:40:00,89.32,89.38,89.27,89.36,185089.0,83.3911,83.4471,83.3444,83.4284,185089.0
2021-02-08 11:50:00,89.37,89.43,89.33,89.35,158477.0,83.4377,83.4938,83.4004,83.4191,158477.0
2021-02-08 12:00:00,89.35,89.41,89.34,89.4,111136.0,83.4191,83.4751,83.4097,83.4657,111136.0
2021-02-08 12:10:00,89.4,89.52,89.39,89.51,113619.0,83.4657,83.5778,83.4564,83.5684,113619.0
2021-02-08 12:20:00,89.52,89.55,89.49,89.54,100376.0,83.5778,83.6058,83.5498,83.5965,100376.0
2021-02-08 12:30:00,89.54,89.55,89.48,89.48,107081.0,83.5965,83.6058,83.5404,83.5404,107081.0
2021-02-08 12:40:00,89.48,89.52,89.45,89.49,89085.0,83.5404,83.5778,83.5124,83.5498,89085.0
2021-02-08 12:50:00,89.5,89.53,89.43,89.44,105648.0,83.5591,83.5871,83.4938,83.5031,105648.0
2021-02-08 13:00:00,89.44,89.48,89.41,89.47,93587.0,83.5031,83.5404,83.4751,83.5311,93587.0
2021-02-08 13:10:00,89.48,89.56,89.46,89.53,75308.0,83.5404,83.6151,83.5218,83.5871,75308.0
2021-02-08 13:20:00,89.53,89.54,89.43,89.43,85885.0,83.5871,83.5965,83.4938,83.4938,85885.0
2021-02-08 13:30:00,89.43,89.52,89.42,89.51,82643.0,83.4938,83.5778,83.4844,83.5684,82643.0
2021-02-08 13:40:00,89.51,89.53,89.43,89.46,83712.0,83.5684,83.5871,83.4938,83.5218,83712.0
2021-02-08 13:50:00,89.45,89.47,89.35,89.41,274789.0,83.5124,83.5311,83.4191,83.4751,274789.0
2021-02-08 14:00:00,89.41,89.53,89.4,89.49,116981.0,83.4751,83.5871,83.4657,83.5498,116981.0
2021-02-08 14:10:00,89.49,89.51,89.46,89.48,134979.0,83.5498,83.5684,83.5218,83.5404,134979.0
2021-02-08 14:20:00,89.49,89.56,89.48,89.55,51465.0,83.5498,83.6151,83.5404,83.6058,51465.0
2021-02-08 14:30:00,89.56,89.59,89.53,89.57,112467.0,83.6151,83.6431,83.5871,83.6245,112467.0
2021-02-08 14:40:00,89.58,89.61,89.55,89.6,74215.0,83.6338,83.6618,83.6058,83.6525,74215.0
2021-02-08 14:50:00,89.6,89.64,89.56,89.59,56241.0,83.6525,83.6898,83.6151,83.6431,56241.0
2021-02-08 15:00:00,89.59,89.6,89.5,89.5,196716.0,83.6431,83.6525,83.5591,83.5591,196716.0
2021-02-08 15:10:00,89.51,89.57,89.49,89.51,91343.0,83.5684,83.6245,83.5498,83.5684,91343.0
2021-02-08 15:20:00,89.5,89.57,89.5,89.56,101511.0,83.5591,83.6245,83.5591,83.6151,101511.0
2021-02-08 15:30:00,89.56,89.6,89.51,89.57,143030.0,83.6151,83.6525,83.5684,83.6245,143030.0
2021-02-08 15:40:00,89.57,89.64,89.54,89.64,280960.0,83.6245,83.6898,83.5965,83.6898,280960.0
2021-02-08 15:50:00,89.64,89.79,89.61,89.75,779531.0,83.6898,83.8299,83.6618,83.7925,779531.0
2021-02-09 09:30:00,89.67,89.67,89.32,89.38,427946.0,83.7178,83.7178,83.3911,83.4471,427946.0
2021-02-09 09:40:00,89.37,89.39,89.11,89.22,284476.0,83.4377,83.4564,83.195,83.2977,284476.0
2021-02-09 09:50:00,89.23,89.28,89.05,89.12,218017.0,83.307,83.3537,83.139,83.2043,218017.0
2021-02-09 10:00:00,89.12,89.31,89.12,89.27,184592.0,83.2043,83.3817,83.2043,83.3444,184592.0
2021-02-09 10:10:00,89.28,89.32,89.22,89.25,400669.0,83.3537,83.3911,83.2977,83.3257,400669.0
2021-02-09 10:20:00,89.26,89.36,89.26,89.35,329643.0,83.335,83.4284,83.335,83.4191,329643.0
2021-02-09 10:30:00,89.35,89.36,89.2,89.34,156428.0,83.4191,83.4284,83.279,83.4097,156428.0
2021-02-09 10:40:00,89.34,89.43,89.29,89.36,157156.0,83.4097,83.4938,83.363,83.4284,157156.0
2021-02-09 10:50:00,89.36,89.42,89.29,89.39,204756.0,83.4284,83.4844,83.363,83.4564,204756.0
2021-02-09 11:00:00,89.4,89.42,89.32,89.39,230848.0,83.4657,83.4844,83.3911,83.4564,230848.0
2021-02-09 11:10:00,89.38,89.46,89.32,89.46,123469.0,83.4471,83.5218,83.3911,83.5218,123469.0
2021-02-09 11:20:00,89.46,89.63,89.46,89.61,146504.0,83.5218,83.6805,83.5218,83.6618,146504.0
2021-02-09 11:30:00,89.61,89.8,89.6,89.78,132137.0,83.6618,83.8392,83.6525,83.8205,132137.0
2021-02-09 11:40:00,89.79,89.92,89.78,89.89,767177.0,83.8299,83.9512,83.8205,83.9232,767177.0
2021-02-09 11:50:00,89.89,89.92,89.82,89.83,275805.0,83.9232,83.9512,83.8579,83.8672,275805.0
2021-02-09 12:00:00,89.84,89.93,89.79,89.93,105530.0,83.8765,83.9606,83.8299,83.9606,105530.0
2021-02-09 12:10:00,89.94,90.02,89.93,89.95,152172.0,83.9699,84.0446,83.9606,83.9792,152172.0
2021-02-09 12:20:00,89.95,90.03,89.91,90.01,67389.0,83.9792,84.0539,83.9419,84.0353,67389.0
2021-02-09 12:30:00,90.02,90.15,90.02,90.12,131815.0,84.0446,84.166,84.0446,84.138,131815.0
2021-02-09 12:40:00,90.12,90.16,90.09,90.14,193416.0,84.138,84.1753,84.1099,84.1566,193416.0
2021-02-09 12:50:00,90.14,90.21,90.13,90.19,194387.0,84.1566,84.222,84.1473,84.2033,194387.0
2021-02-09 13:00:00,90.19,90.21,90.08,90.12,186020.0,84.2033,84.222,84.1006,84.138,186020.0
2021-02-09 13:10:00,90.12,90.18,90.11,90.14,101933.0,84.138,84.194,84.1286,84.1566,101933.0
2021-02-09 13:20:00,90.14,90.16,90.07,90.07,104539.0,84.1566,84.1753,84.0913,84.0913,104539.0
2021-02-09 13:30:00,90.08,90.16,90.05,90.15,228674.0,84.1006,84.1753,84.0726,84.166,228674.0
2021-02-09 13:40:00,90.15,90.21,90.13,90.16,65259.0,84.166,84.222,84.1473,84.1753,65259.0
2021-02-09 13:50:00,90.16,90.22,90.11,90.2,67249.0,84.1753,84.2313,84.1286,84.2126,67249.0
2021-02-09 14:00:00,90.2,90.27,90.2,90.25,135778.0,84.2126,84.278,84.2126,84.2593,135778.0
2021-02-09 14:10:00,90.26,90.28,90.23,90.25,120516.0,84.2687,84.2873,84.2407,84.2593,120516.0
2021-02-09 14:20:00,90.25,90.25,90.13,90.13,93176.0,84.2593,84.2593,84.1473,84.1473,93176.0
2021-02-09 14:30:00,90.14,90.22,90.12,90.17,121477.0,84.1566,84.2313,84.138,84.1846,121477.0
2021-02-09 14:40:00,90.17,90.17,90.08,90.12,126415.0,84.1846,84.1846,84.1006,84.138,126415.0
2021-02-09 14:50:00,90.12,90.12,90.05,90.06,107159.0,84.138,84.138,84.0726,84.0819,107159.0
2021-02-09 15:00:00,90.06,90.1,90.05,90.07,114718.0,84.0819,84.1193,84.0726,84.0913,114718.0
2021-02-09 15:10:00,90.06,90.1,90.03,90.06,138694.0,84.0819,84.1193,84.0539,84.0819,138694.0
2021-02-09 15:20:00,90.05,90.07,90.0,90.06,177507.0,84.0726,84.0913,84.0259,84.0819,177507.0
2021-02-09 15:30:00,90.06,90.16,90.03,90.11,125450.0,84.0819,84.1753,84.0539,84.1286,125450.0
2021-02-09 15:40:00,90.11,90.12,89.99,89.99,153193.0,84.1286,84.138,84.0166,84.0166,153193.0
2021-02-09 15:50:00,90.0,90.02,89.9,89.96,529015.0,84.0259,84.0446,83.9326,83.9886,529015.0
2021-02-10 09:30:00,90.38,90.41,90.11,90.19,397216.0,84.3807,84.4087,84.1286,84.2033,397216.0
2021-02-10 09:40:00,90.19,90.4,90.19,90.36,272833.0,84.2033,84.3994,84.2033,84.362,272833.0
2021-02-10 09:50:00,90.36,90.38,90.17,90.21,409708.0,84.362,84.3807,84.1846,84.222,409708.0
2021-02-10 10:00:00,90.22,90.32,90.14,90.24,220044.0,84.2313,84.3247,84.1566,84.25,220044.0
2021-02-10 10:10:00,90.25,90.27,89.99,90.01,334836.0,84.2593,84.278,84.0166,84.0353,334836.0
2021-02-10 10:20:00,90.0,90.03,89.8,89.88,515950.0,84.0259,84.0539,83.8392,83.9139,515950.0
2021-02-10 10:30:00,89.88,89.92,89.71,89.72,358382.0,83.9139,83.9512,83.7552,83.7645,358382.0
2021-02-10 10:40:00,89.7,89.75,89.43,89.69,462727.0,83.7458,83.7925,83.4938,83.7365,462727.0
2021-02-10 10:50:00,89.7,89.94,89.64,89.93,210226.0,83.7458,83.9699,83.6898,83.9606,210226.0
2021-02-10 11:00:00,89.93,90.02,89.81,89.91,188526.0,83.9606,84.0446,83.8485,83.9419,188526.0
2021-02-10 11:10:00,89.91,90.06,89.88,90.0,113082.0,83.9419,84.0819,83.9139,84.0259,113082.0
2021-02-10 11:20:00,90.01,90.07,89.85,89.85,192631.0,84.0353,84.0913,83.8859,83.8859,192631.0
2021-02-10 11:30:00,89.85,90.0,89.73,89.96,304107.0,83.8859,84.0259,83.7738,83.9886,304107.0
2021-02-10 11:40:00,89.96,89.98,89.87,89.96,125710.0,83.9886,84.0072,83.9045,83.9886,125710.0
2021-02-10 11:50:00,89.96,90.07,89.91,89.95,348884.0,83.9886,84.0913,83.9419,83.9792,348884.0
2021-02-10 12:00:00,89.96,89.97,89.73,89.77,121927.0,83.9886,83.9979,83.7738,83.8112,121927.0
2021-02-10 12:10:00,89.77,89.86,89.74,89.82,83825.0,83.8112,83.8952,83.7832,83.8579,83825.0
2021-02-10 12:20:00,89.82,89.83,89.64,89.77,165196.0,83.8579,83.8672,83.6898,83.8112,165196.0
2021-02-10 12:30:00,89.77,89.77,89.67,89.72,109960.0,83.8112,83.8112,83.7178,83.7645,109960.0
2021-02-10 12:40:00,89.71,89.82,89.7,89.82,95189.0,83.7552,83.8579,83.7458,83.8579,95189.0
2021-02-10 12:50:00,89.81,89.94,89.8,89.86,179089.0,83.8485,83.9699,83.8392,83.8952,179089.0
2021-02-10 13:00:00,89.86,89.92,89.82,89.91,89455.0,83.8952,83.9512,83.8579,83.9419,89455.0
2021-02-10 13:10:00,89.91,89.94,89.86,89.9,69144.0,83.9419,83.9699,83.8952,83.9326,69144.0
2021-02-10 13:20:00,89.91,89.96,89.89,89.95,63525.0,83.9419,83.9886,83.9232,83.9792,63525.0
2021-02-10 13:30:00,89.95,90.04,89.95,90.02,92582.0,83.9792,84.0633,83.9792,84.0446,92582.0
2021-02-10 13:40:00,90.01,90.04,89.9,89.9,68375.0,84.0353,84.0633,83.9326,83.9326,68375.0
2021-02-10 13:50:00,89.9,89.95,89.86,89.89,94209.0,83.9326,83.9792,83.8952,83.9232,94209.0
2021-02-10 14:00:00,89.88,89.97,89.84,89.92,193696.0,83.9139,83.9979,83.8765,83.9512,193696.0
2021-02-10 14:10:00,89.91,89.94,89.83,89.86,172660.0,83.9419,83.9699,83.8672,83.8952,172660.0
2021-02-10 14:20:00,89.86,89.99,89.79,89.98,180232.0,83.8952,84.0166,83.8299,84.0072,180232.0
2021-02-10 14:30:00,89.98,90.09,89.94,90.01,203316.0,84.0072,84.1099,83.9699,84.0353,203316.0
2021-02-10 14:40:00,90.0,90.09,90.0,90.07,87173.0,84.0259,84.1099,84.0259,84.0913,87173.0
2021-02-10 14:50:00,90.07,90.09,90.0,90.07,108840.0,84.0913,84.1099,84.0259,84.0913,108840.0
2021-02-10 15:00:00,90.07,90.16,90.06,90.09,119302.0,84.0913,84.1753,84.0819,84.1099,119302.0
2021-02-10 15:10:00,90.1,90.15,90.07,90.12,138145.0,84.1193,84.166,84.0913,84.138,138145.0
2021-02-10 15:20:00,90.12,90.12,89.9,89.94,223382.0,84.138,84.138,83.9326,83.9699,223382.0
2021-02-10 15:30:00,89.94,89.99,89.73,89.73,230397.0,83.9699,84.0166,83.7738,83.7738,230397.0
2021-02-10 15:40:00,89.73,89.81,89.65,89.74,282044.0,83.7738,83.8485,83.6992,83.7832,282044.0
2021-02-10 15:50:00,89.73,89.85,89.69,89.84,1065195.0,83.7738,83.8859,83.7365,83.8765,1065195.0
2021-02-11 09:30:00,90.07,90.16,89.86,90.03,357975.0,84.0913,84.1753,83.8952,84.0539,357975.0
2021-02-11 09:40:00,90.04,90.2,89.93,90.19,284922.0,84.0633,84.2126,83.9606,84.2033,284922.0
2021-02-11 09:50:00,90.19,90.19,89.61,89.64,229622.0,84.2033,84.2033,83.6618,83.6898,229622.0
2021-02-11 10:00:00,89.65,89.86,89.63,89.84,256317.0,83.6992,83.8952,83.6805,83.8765,256317.0
2021-02-11 10:10:00,89.86,89.9,89.81,89.84,113841.0,83.8952,83.9326,83.8485,83.8765,113841.0
2021-02-11 10:20:00,89.84,89.9,89.73,89.81,97957.0,83.8765,83.9326,83.7738,83.8485,97957.0
2021-02-11 10:30:00,89.81,89.82,89.68,89.69,101760.0,83.8485,83.8579,83.7272,83.7365,101760.0
2021-02-11 10:40:00,89.7,89.82,89.66,89.67,153008.0,83.7458,83.8579,83.7085,83.7178,153008.0
2021-02-11 10:50:00,89.68,89.81,89.6,89.65,162986.0,83.7272,83.8485,83.6525,83.6992,162986.0
2021-02-11 11:00:00,89.65,89.68,89.49,89.5,105939.0,83.6992,83.7272,83.5498,83.5591,105939.0
2021-02-11 11:10:00,89.51,89.51,89.41,89.46,97084.0,83.5684,83.5684,83.4751,83.5218,97084.0
2021-02-11 11:20:00,89.45,89.52,89.39,89.51,98712.0,83.5124,83.5778,83.4564,83.5684,98712.0
2021-02-11 11:30:00,89.51,89.63,89.49,89.56,104483.0,83.5684,83.6805,83.5498,83.6151,104483.0
2021-02-11 11:40:00,89.56,89.63,89.55,89.62,100164.0,83.6151,83.6805,83.6058,83.6711,100164.0
2021-02-11 11:50:00,89.62,89.62,89.47,89.51,99130.0,83.6711,83.6711,83.5311,83.5684,99130.0
2021-02-11 12:00:00,89.51,89.54,89.39,89.4,105638.0,83.5684,83.5965,83.4564,83.4657,105638.0
2021-02-11 12:10:00,89.4,89.43,89.04,89.05,643404.0,83.4657,83.4938,83.1296,83.139,643404.0
2021-02-11 12:20:00,89.05,89.11,88.88,88.9,598851.0,83.139,83.195,82.9803,82.9989,598851.0
2021-02-11 12:30:00,88.9,89.13,88.89,89.11,134205.0,82.9989,83.2137,82.9896,83.195,134205.0
2021-02-11 12:40:00,89.1,89.1,88.74,89.0,293906.0,83.1857,83.1857,82.8496,83.0923,293906.0
2021-02-11 12:50:00,89.0,89.1,88.88,89.05,199661.0,83.0923,83.1857,82.9803,83.139,199661.0
2021-02-11 13:00:00,89.04,89.08,88.97,89.0,156611.0,83.1296,83.167,83.0643,83.0923,156611.0
2021-02-11 13:10:00,88.98,89.12,88.93,89.08,127378.0,83.0736,83.2043,83.0269,83.167,127378.0
2021-02-11 13:20:00,89.08,89.26,89.08,89.14,140766.0,83.167,83.335,83.167,83.223,140766.0
2021-02-11 13:30:00,89.15,89.19,89.09,89.17,169655.0,83.2323,83.2697,83.1763,83.251,169655.0
2021-02-11 13:40:00,89.18,89.21,89.07,89.12,128855.0,83.2604,83.2884,83.1577,83.2043,128855.0
2021-02-11 13:50:00,89.13,89.19,89.08,89.08,75469.0,83.2137,83.2697,83.167,83.167,75469.0
2021-02-11 14:00:00,89.09,89.09,88.96,89.02,181304.0,83.1763,83.1763,83.055,83.111,181304.0
2021-02-11 14:10:00,89.02,89.14,88.98,89.14,57822.0,83.111,83.223,83.0736,83.223,57822.0
2021-02-11 14:20:00,89.14,89.2,89.1,89.18,73802.0,83.223,83.279,83.1857,83.2604,73802.0
2021-02-11 14:30:00,89.18,89.23,89.13,89.13,65263.0,83.2604,83.307,83.2137,83.2137,65263.0
2021-02-11 14:40:00,89.13,89.31,89.13,89.28,77896.0,83.2137,83.3817,83.2137,83.3537,77896.0
2021-02-11 14:50:00,89.29,89.39,89.24,89.39,171087.0,83.363,83.4564,83.3164,83.4564,171087.0
2021-02-11 15:00:00,89.38,89.46,89.32,89.45,133662.0,83.4471,83.5218,83.3911,83.5124,133662.0
2021-02-11 15:10:00,89.46,89.58,89.43,89.48,136374.0,83.5218,83.6338,83.4938,83.5404,136374.0
2021-02-11 15:20:00,89.48,89.6,89.45,89.5,582428.0,83.5404,83.6525,83.5124,83.5591,582428.0
2021-02-11 15:30:00,89.5,89.55,89.46,89.48,246752.0,83.5591,83.6058,83.5218,83.5404,246752.0
2021-02-11 15:40:00,89.48,89.63,89.47,89.59,315466.0,83.5404,83.6805,83.5311,83.6431,315466.0
2021-02-11 15:50:00,89.58,89.72,89.52,89.66,629762.0,83.6338,83.7645,83.5778,83.7085,629762.0
2021-02-12 09:30:00,89.45,90.07,89.35,89.87,440227.0,83.5124,84.0913,83.4191,83.9045,440227.0
2021-02-12 09:40:00,89.87,89.93,89.75,89.83,658606.0,83.9045,83.9606,83.7925,83.8672,658606.0
2021-02-12 09:50:00,89.83,89.87,89.76,89.78,303986.0,83.8672,83.9045,83.8019,83.8205,303986.0
2021-02-12 10:00:00,89.77,89.9,89.73,89.88,103797.0,83.8112,83.9326,83.7738,83.9139,103797.0
2021-02-12 10:10:00,89.88,89.9,89.79,89.84,229160.0,83.9139,83.9326,83.8299,83.8765,229160.0
2021-02-12 10:20:00,89.85,89.98,89.85,89.92,227857.0,83.8859,84.0072,83.8859,83.9512,227857.0
2021-02-12 10:30:00,89.93,90.16,89.83,90.13,158444.0,83.9606,84.1753,83.8672,84.1473,158444.0
2021-02-12 10:40:00,90.13,90.21,90.09,90.12,147334.0,84.1473,84.222,84.1099,84.138,147334.0
2021-02-12 10:50:00,90.12,90.12,90.03,90.06,204694.0,84.138,84.138,84.0539,84.0819,204694.0
2021-02-12 11:00:00,90.06,90.07,89.94,89.95,84305.0,84.0819,84.0913,83.9699,83.9792,84305.0
2021-02-12 11:10:00,89.96,90.03,89.91,90.01,120751.0,83.9886,84.0539,83.9419,84.0353,120751.0
2021-02-12 11:20:00,90.01,90.02,89.87,89.91,102211.0,84.0353,84.0446,83.9045,83.9419,102211.0
2021-02-12 11:30:00,89.9,89.99,89.9,89.93,71577.0,83.9326,84.0166,83.9326,83.9606,71577.0
2021-02-12 11:40:00,89.94,90.07,89.92,90.02,57122.0,83.9699,84.0913,83.9512,84.0446,57122.0
2021-02-12 11:50:00,90.01,90.03,89.91,89.92,62201.0,84.0353,84.0539,83.9419,83.9512,62201.0
2021-02-12 12:00:00,89.93,90.03,89.92,89.99,70532.0,83.9606,84.0539,83.9512,84.0166,70532.0
2021-02-12 12:10:00,89.99,90.03,89.98,90.01,70963.0,84.0166,84.0539,84.0072,84.0353,70963.0
2021-02-12 12:20:00,90.01,90.01,89.93,89.95,101001.0,84.0353,84.0353,83.9606,83.9792,101001.0
2021-02-12 12:30:00,89.96,89.99,89.94,89.98,55308.0,83.9886,84.0166,83.9699,84.0072,55308.0
2021-02-12 12:40:00,89.97,90.02,89.95,90.0,83978.0,83.9979,84.0446,83.9792,84.0259,83978.0
2021-02-12 12:50:00,89.99,90.04,89.98,90.0,49813.0,84.0166,84.0633,84.0072,84.0259,49813.0
2021-02-12 13:00:00,90.0,90.08,89.99,90.05,62551.0,84.0259,84.1006,84.0166,84.0726,62551.0
2021-02-12 13:10:00,90.05,90.07,89.91,89.92,181431.0,84.0726,84.0913,83.9419,83.9512,181431.0
2021-02-12 13:20:00,89.92,89.96,89.88,89.93,121593.0,83.9512,83.9886,83.9139,83.9606,121593.0
2021-02-12 13:30:00,89.92,89.98,89.89,89.95,192144.0,83.9512,84.0072,83.9232,83.9792,192144.0
2021-02-12 13:40:00,89.95,90.02,89.91,90.02,233029.0,83.9792,84.0446,83.9419,84.0446,233029.0
2021-02-12 13:50:00,90.03,90.03,89.9,89.95,63018.0,84.0539,84.0539,83.9326,83.9792,63018.0
2021-02-12 14:00:00,89.95,89.96,89.89,89.94,299440.0,83.9792,83.9886,83.9232,83.9699,299440.0
2021-02-12 14:10:00,89.94,89.95,89.89,89.94,87863.0,83.9699,83.9792,83.9232,83.9699,87863.0
2021-02-12 14:20:00,89.94,89.97,89.87,89.97,97613.0,83.9699,83.9979,83.9045,83.9979,97613.0
2021-02-12 14:30:00,89.97,89.98,89.89,89.94,99801.0,83.9979,84.0072,83.9232,83.9699,99801.0
2021-02-12 14:40:00,89.95,90.02,89.89,90.01,124614.0,83.9792,84.0446,83.9232,84.0353,124614.0
2021-02-12 14:50:00,90.01,90.03,89.97,90.01,70687.0,84.0353,84.0539,83.9979,84.0353,70687.0
2021-02-12 15:00:00,90.01,90.07,90.0,90.06,87183.0,84.0353,84.0913,84.0259,84.0819,87183.0
2021-02-12 15:10:00,90.05,90.09,90.03,90.06,68595.0,84.0726,84.1099,84.0539,84.0819,68595.0
2021-02-12 15:20:00,90.07,90.13,90.04,90.12,73185.0,84.0913,84.1473,84.0633,84.138,73185.0
2021-02-12 15:30:00,90.11,90.23,90.1,90.2,557165.0,84.1286,84.2407,84.1193,84.2126,557165.0
2021-02-12 15:40:00,90.19,90.23,90.11,90.19,235288.0,84.2033,84.2407,84.1286,84.2033,235288.0
2021-02-12 15:50:00,90.19,90.37,90.19,90.3,856407.0,84.2033,84.3714,84.2033,84.306,856407.0
2021-02-16 09:30:00,90.51,90.88,90.44,90.49,657200.0,84.5021,84.8475,84.4367,84.4834,657200.0
2021-02-16 09:40:00,90.49,90.67,90.39,90.55,295294.0,84.4834,84.6514,84.39,84.5394,295294.0
2021-02-16 09:50:00,90.55,90.65,90.35,90.49,253816.0,84.5394,84.6328,84.3527,84.4834,253816.0
2021-02-16 10:00:00,90.5,90.63,90.46,90.57,215199.0,84.4927,84.6141,84.4554,84.5581,215199.0
2021-02-16 10:10:00,90.57,90.57,90.3,90.53,246425.0,84.5581,84.5581,84.306,84.5207,246425.0
2021-02-16 10:20:00,90.53,90.66,90.5,90.66,193931.0,84.5207,84.6421,84.4927,84.6421,193931.0
2021-02-16 10:30:00,90.66,90.68,90.48,90.49,361191.0,84.6421,84.6608,84.4741,84.4834,361191.0
2021-02-16 10:40:00,90.49,90.49,90.07,90.11,209573.0,84.4834,84.4834,84.0913,84.1286,209573.0
2021-02-16 10:50:00,90.11,90.3,90.01,90.26,178784.0,84.1286,84.306,84.0353,84.2687,178784.0
2021-02-16 11:00:00,90.27,90.32,90.23,90.28,131536.0,84.278,84.3247,84.2407,84.2873,131536.0
2021-02-16 11:10:00,90.28,90.36,90.17,90.26,123574.0,84.2873,84.362,84.1846,84.2687,123574.0
2021-02-16 11:20:00,90.26,90.29,90.13,90.19,186835.0,84.2687,84.2967,84.1473,84.2033,186835.0
2021-02-16 11:30:00,90.17,90.28,90.06,90.25,190815.0,84.1846,84.2873,84.0819,84.2593,190815.0
2021-02-16 11:40:00,90.25,90.28,90.14,90.14,69282.0,84.2593,84.2873,84.1566,84.1566,69282.0
2021-02-16 11:50:00,90.14,90.29,90.12,90.2,229901.0,84.1566,84.2967,84.138,84.2126,229901.0
2021-02-16 12:00:00,90.19,90.36,90.17,90.17,157275.0,84.2033,84.362,84.1846,84.1846,157275.0
2021-02-16 12:10:00,90.16,90.42,90.16,90.41,96429.0,84.1753,84.418,84.1753,84.4087,96429.0
2021-02-16 12:20:00,90.41,90.44,90.38,90.4,64429.0,84.4087,84.4367,84.3807,84.3994,64429.0
2021-02-16 12:30:00,90.4,90.48,90.36,90.38,72302.0,84.3994,84.4741,84.362,84.3807,72302.0
2021-02-16 12:40:00,90.37,90.41,90.34,90.37,57573.0,84.3714,84.4087,84.3434,84.3714,57573.0
2021-02-16 12:50:00,90.38,90.38,90.32,90.32,58232.0,84.3807,84.3807,84.3247,84.3247,58232.0
2021-02-16 13:00:00,90.33,90.39,90.3,90.37,37707.0,84.334,84.39,84.306,84.3714,37707.0
2021-02-16 13:10:00,90.38,90.42,90.3,90.31,52063.0,84.3807,84.418,84.306,84.3153,52063.0
2021-02-16 13:20:00,90.31,90.41,90.31,90.37,54090.0,84.3153,84.4087,84.3153,84.3714,54090.0
2021-02-16 13:30:00,90.37,90.51,90.36,90.49,794236.0,84.3714,84.5021,84.362,84.4834,794236.0
2021-02-16 13:40:00,90.49,90.51,90.4,90.48,200229.0,84.4834,84.5021,84.3994,84.4741,200229.0
2021-02-16 13:50:00,90.47,90.48,90.38,90.4,83685.0,84.4647,84.4741,84.3807,84.3994,83685.0
2021-02-16 14:00:00,90.4,90.49,90.39,90.42,87993.0,84.3994,84.4834,84.39,84.418,87993.0
2021-02-16 14:10:00,90.41,90.47,90.37,90.44,52717.0,84.4087,84.4647,84.3714,84.4367,52717.0
2021-02-16 14:20:00,90.44,90.56,90.44,90.55,70381.0,84.4367,84.5487,84.4367,84.5394,70381.0
2021-02-16 14:30:00,90.55,90.57,90.36,90.41,102860.0,84.5394,84.5581,84.362,84.4087,102860.0
2021-02-16 14:40:00,90.41,90.42,90.34,90.36,42526.0,84.4087,84.418,84.3434,84.362,42526.0
2021-02-16 14:50:00,90.36,90.43,90.31,90.43,79111.0,84.362,84.4274,84.3153,84.4274,79111.0
2021-02-16 15:00:00,90.42,90.42,90.29,90.39,60556.0,84.418,84.418,84.2967,84.39,60556.0
2021-02-16 15:10:00,90.38,90.38,90.25,90.26,118225.0,84.3807,84.3807,84.2593,84.2687,118225.0
2021-02-16 15:20:00,90.26,90.35,90.25,90.34,72807.0,84.2687,84.3527,84.2593,84.3434,72807.0
2021-02-16 15:30:00,90.33,90.39,90.23,90.25,106123.0,84.334,84.39,84.2407,84.2593,106123.0
2021-02-16 15:40:00,90.25,90.35,90.23,90.32,168582.0,84.2593,84.3527,84.2407,84.3247,168582.0
2021-02-16 15:50:00,90.32,90.34,90.19,90.23,487078.0,84.3247,84.3434,84.2033,84.2407,487078.0
2021-02-17 09:30:00,89.82,89.87,89.25,89.44,561887.0,83.8579,83.9045,83.3257,83.5031,561887.0
2021-02-17 09:40:00,89.42,89.82,89.36,89.73,316598.0,83.4844,83.8579,83.4284,83.7738,316598.0
2021-02-17 09:50:00,89.74,89.95,89.69,89.81,263070.0,83.7832,83.9792,83.7365,83.8485,263070.0
2021-02-17 10:00:00,89.81,89.95,89.77,89.95,179770.0,83.8485,83.9792,83.8112,83.9792,179770.0
2021-02-17 10:10:00,89.95,89.95,89.56,89.75,265214.0,83.9792,83.9792,83.6151,83.7925,265214.0
2021-02-17 10:20:00,89.75,89.83,89.6,89.65,143892.0,83.7925,83.8672,83.6525,83.6992,143892.0
2021-02-17 10:30:00,89.64,89.7,89.52,89.64,199710.0,83.6898,83.7458,83.5778,83.6898,199710.0
2021-02-17 10:40:00,89.63,89.75,89.49,89.75,299396.0,83.6805,83.7925,83.5498,83.7925,299396.0
2021-02-17 10:50:00,89.75,89.83,89.71,89.76,421024.0,83.7925,83.8672,83.7552,83.8019,421024.0
2021-02-17 11:00:00,89.74,89.77,89.57,89.62,335046.0,83.7832,83.8112,83.6245,83.6711,335046.0
2021-02-17 11:10:00,89.62,89.64,89.42,89.43,138236.0,83.6711,83.6898,83.4844,83.4938,138236.0
2021-02-17 11:20:00,89.44,89.58,89.43,89.49,160745.0,83.5031,83.6338,83.4938,83.5498,160745.0
2021-02-17 11:30:00,89.49,89.57,89.41,89.47,177000.0,83.5498,83.6245,83.4751,83.5311,177000.0
2021-02-17 11:40:00,89.46,89.62,89.42,89.62,240974.0,83.5218,83.6711,83.4844,83.6711,240974.0
2021-02-17 11:50:00,89.61,89.75,89.59,89.71,109370.0,83.6618,83.7925,83.6431,83.7552,109370.0
2021-02-17 12:00:00,89.71,89.74,89.66,89.71,70952.0,83.7552,83.7832,83.7085,83.7552,70952.0
2021-02-17 12:10:00,89.7,89.75,89.66,89.67,76338.0,83.7458,83.7925,83.7085,83.7178,76338.0
2021-02-17 12:20:00,89.66,89.76,89.61,89.75,96133.0,83.7085,83.8019,83.6618,83.7925,96133.0
2021-02-17 12:30:00,89.75,89.78,89.68,89.69,113678.0,83.7925,83.8205,83.7272,83.7365,113678.0
2021-02-17 12:40:00,89.7,89.8,89.69,89.78,262067.0,83.7458,83.8392,83.7365,83.8205,262067.0
2021-02-17 12:50:00,89.77,89.78,89.68,89.68,57886.0,83.8112,83.8205,83.7272,83.7272,57886.0
2021-02-17 13:00:00,89.67,89.79,89.67,89.77,68027.0,83.7178,83.8299,83.7178,83.8112,68027.0
2021-02-17 13:10:00,89.77,89.77,89.69,89.72,73489.0,83.8112,83.8112,83.7365,83.7645,73489.0
2021-02-17 13:20:00,89.73,89.74,89.63,89.73,67866.0,83.7738,83.7832,83.6805,83.7738,67866.0
2021-02-17 13:30:00,89.72,89.74,89.68,89.7,64485.0,83.7645,83.7832,83.7272,83.7458,64485.0
2021-02-17 13:40:00,89.69,89.75,89.62,89.63,95095.0,83.7365,83.7925,83.6711,83.6805,95095.0
2021-02-17 13:50:00,89.63,89.78,89.62,89.77,117062.0,83.6805,83.8205,83.6711,83.8112,117062.0
2021-02-17 14:00:00,89.77,89.96,89.76,89.91,123309.0,83.8112,83.9886,83.8019,83.9419,123309.0
2021-02-17 14:10:00,89.91,89.93,89.87,89.89,65621.0,83.9419,83.9606,83.9045,83.9232,65621.0
2021-02-17 14:20:00,89.89,89.89,89.8,89.82,133323.0,83.9232,83.9232,83.8392,83.8579,133323.0
2021-02-17 14:30:00,89.82,89.87,89.79,89.86,39774.0,83.8579,83.9045,83.8299,83.8952,39774.0
2021-02-17 14:40:00,89.86,89.89,89.81,89.87,36761.0,83.8952,83.9232,83.8485,83.9045,36761.0
2021-02-17 14:50:00,89.88,89.97,89.87,89.95,41114.0,83.9139,83.9979,83.9045,83.9792,41114.0
2021-02-17 15:00:00,89.95,90.01,89.92,90.0,43665.0,83.9792,84.0353,83.9512,84.0259,43665.0
2021-02-17 15:10:00,90.0,90.0,89.92,89.95,183445.0,84.0259,84.0259,83.9512,83.9792,183445.0
2021-02-17 15:20:00,89.95,89.98,89.89,89.9,183219.0,83.9792,84.0072,83.9232,83.9326,183219.0
2021-02-17 15:30:00,89.9,89.98,89.86,89.97,98860.0,83.9326,84.0072,83.8952,83.9979,98860.0
2021-02-17 15:40:00,89.96,89.98,89.9,89.96,121185.0,83.9886,84.0072,83.9326,83.9886,121185.0
2021-02-17 15:50:00,89.96,90.03,89.92,89.97,553084.0,83.9886,84.0539,83.9512,83.9979,553084.0
2021-02-18 09:30:00,89.5,89.67,89.34,89.48,867621.0,83.5591,83.7178,83.4097,83.5404,867621.0
2021-02-18 09:40:00,89.47,89.55,89.27,89.45,403978.0,83.5311,83.6058,83.3444,83.5124,403978.0
2021-02-18 09:50:00,89.45,89.52,89.27,89.47,238074.0,83.5124,83.5778,83.3444,83.5311,238074.0
2021-02-18 10:00:00,89.46,89.51,89.05,89.13,305513.0,83.5218,83.5684,83.139,83.2137,305513.0
2021-02-18 10:10:00,89.14,89.34,89.1,89.1,221938.0,83.223,83.4097,83.1857,83.1857,221938.0
2021-02-18 10:20:00,89.11,89.16,88.94,89.1,147416.0,83.195,83.2417,83.0363,83.1857,147416.0
2021-02-18 10:30:00,89.1,89.1,88.84,89.02,114650.0,83.1857,83.1857,82.9429,83.111,114650.0
2021-02-18 10:40:00,89.01,89.07,88.91,88.99,97881.0,83.1016,83.1577,83.0083,83.083,97881.0
2021-02-18 10:50:00,88.98,89.07,88.93,88.94,105233.0,83.0736,83.1577,83.0269,83.0363,105233.0
2021-02-18 11:00:00,88.95,89.14,88.88,89.06,220513.0,83.0456,83.223,82.9803,83.1483,220513.0
2021-02-18 11:10:00,89.07,89.21,88.99,89.13,169776.0,83.1577,83.2884,83.083,83.2137,169776.0
2021-02-18 11:20:00,89.13,89.16,89.06,89.08,78641.0,83.2137,83.2417,83.1483,83.167,78641.0
2021-02-18 11:30:00,89.07,89.14,89.03,89.06,75514.0,83.1577,83.223,83.1203,83.1483,75514.0
2021-02-18 11:40:00,89.06,89.1,89.02,89.06,55364.0,83.1483,83.1857,83.111,83.1483,55364.0
2021-02-18 11:50:00,89.05,89.08,88.99,89.03,66325.0,83.139,83.167,83.083,83.1203,66325.0
2021-02-18 12:00:00,89.03,89.03,88.9,88.94,198786.0,83.1203,83.1203,82.9989,83.0363,198786.0
2021-02-18 12:10:00,88.94,88.98,88.83,88.86,459106.0,83.0363,83.0736,82.9336,82.9616,459106.0
2021-02-18 12:20:00,88.86,88.98,88.85,88.98,35102.0,82.9616,83.0736,82.9523,83.0736,35102.0
2021-02-18 12:30:00,88.98,88.99,88.92,88.98,28998.0,83.0736,83.083,83.0176,83.0736,28998.0
2021-02-18 12:40:00,88.98,89.02,88.97,88.98,27559.0,83.0736,83.111,83.0643,83.0736,27559.0
2021-02-18 12:50:00,88.97,89.01,88.91,88.98,41189.0,83.0643,83.1016,83.0083,83.0736,41189.0
2021-02-18 13:00:00,88.98,89.06,88.94,89.03,39457.0,83.0736,83.1483,83.0363,83.1203,39457.0
2021-02-18 13:10:00,89.03,89.16,89.01,89.15,40360.0,83.1203,83.2417,83.1016,83.2323,40360.0
2021-02-18 13:20:00,89.15,89.38,89.13,89.34,183929.0,83.2323,83.4471,83.2137,83.4097,183929.0
2021-02-18 13:30:00,89.35,89.48,89.34,89.45,71093.0,83.4191,83.5404,83.4097,83.5124,71093.0
2021-02-18 13:40:00,89.45,89.49,89.41,89.46,50635.0,83.5124,83.5498,83.4751,83.5218,50635.0
2021-02-18 13:50:00,89.46,89.54,89.43,89.5,52726.0,83.5218,83.5965,83.4938,83.5591,52726.0
2021-02-18 14:00:00,89.5,89.67,89.49,89.57,106423.0,83.5591,83.7178,83.5498,83.6245,106423.0
2021-02-18 14:10:00,89.57,89.64,89.54,89.6,61777.0,83.6245,83.6898,83.5965,83.6525,61777.0
2021-02-18 14:20:00,89.6,89.7,89.54,89.67,117104.0,83.6525,83.7458,83.5965,83.7178,117104.0
2021-02-18 14:30:00,89.68,89.7,89.65,89.68,47097.0,83.7272,83.7458,83.6992,83.7272,47097.0
2021-02-18 14:40:00,89.69,89.71,89.64,89.64,49485.0,83.7365,83.7552,83.6898,83.6898,49485.0
2021-02-18 14:50:00,89.65,89.7,89.57,89.7,76157.0,83.6992,83.7458,83.6245,83.7458,76157.0
2021-02-18 15:00:00,89.69,89.71,89.64,89.68,80516.0,83.7365,83.7552,83.6898,83.7272,80516.0
2021-02-18 15:10:00,89.67,89.72,89.64,89.66,56965.0,83.7178,83.7645,83.6898,83.7085,56965.0
2021-02-18 15:20:00,89.66,89.66,89.58,89.6,50496.0,83.7085,83.7085,83.6338,83.6525,50496.0
2021-02-18 15:30:00,89.61,89.7,89.59,89.61,65494.0,83.6618,83.7458,83.6431,83.6618,65494.0
2021-02-18 15:40:00,89.61,89.66,89.52,89.52,117354.0,83.6618,83.7085,83.5778,83.5778,117354.0
2021-02-18 15:50:00,89.52,89.59,89.45,89.53,493577.0,83.5778,83.6431,83.5124,83.5871,493577.0
2021-02-19 09:30:00,90.15,90.58,90.08,90.53,767970.0,84.166,84.5674,84.1006,84.5207,767970.0
2021-02-19 09:40:00,90.52,90.79,90.45,90.7,641178.0,84.5114,84.7635,84.4461,84.6795,641178.0
2021-02-19 09:50:00,90.7,91.04,90.68,91.04,639191.0,84.6795,84.9969,84.6608,84.9969,639191.0
2021-02-19 10:00:00,91.04,91.08,90.89,91.01,232639.0,84.9969,85.0342,84.8568,84.9689,232639.0
2021-02-19 10:10:00,91.01,91.15,90.98,91.14,227256.0,84.9689,85.0996,84.9409,85.0902,227256.0
2021-02-19 10:20:00,91.13,91.13,90.99,91.02,159885.0,85.0809,85.0809,84.9502,84.9782,159885.0
2021-02-19 10:30:00,91.02,91.08,90.92,91.02,180817.0,84.9782,85.0342,84.8849,84.9782,180817.0
2021-02-19 10:40:00,91.01,91.06,90.9,90.91,174072.0,84.9689,85.0156,84.8662,84.8755,174072.0
2021-02-19 10:50:00,90.91,91.01,90.85,90.99,112528.0,84.8755,84.9689,84.8195,84.9502,112528.0
2021-02-19 11:00:00,90.99,91.08,90.97,91.04,102801.0,84.9502,85.0342,84.9315,84.9969,102801.0
2021-02-19 11:10:00,91.04,91.12,90.94,91.12,400199.0,84.9969,85.0716,84.9035,85.0716,400199.0
2021-02-19 11:20:00,91.11,91.18,91.06,91.14,158480.0,85.0622,85.1276,85.0156,85.0902,158480.0
2021-02-19 11:30:00,91.13,91.16,91.03,91.03,119250.0,85.0809,85.1089,84.9876,84.9876,119250.0
2021-02-19 11:40:00,91.03,91.06,90.98,91.05,122493.0,84.9876,85.0156,84.9409,85.0062,122493.0
2021-02-19 11:50:00,91.05,91.07,90.99,91.01,80526.0,85.0062,85.0249,84.9502,84.9689,80526.0
2021-02-19 12:00:00,91.02,91.1,90.94,91.05,77688.0,84.9782,85.0529,84.9035,85.0062,77688.0
2021-02-19 12:10:00,91.04,91.17,91.04,91.15,100307.0,84.9969,85.1183,84.9969,85.0996,100307.0
2021-02-19 12:20:00,91.16,91.17,90.98,90.99,171245.0,85.1089,85.1183,84.9409,84.9502,171245.0
2021-02-19 12:30:00,90.99,91.1,90.98,91.1,114826.0,84.9502,85.0529,84.9409,85.0529,114826.0
2021-02-19 12:40:00,91.09,91.1,90.99,91.06,101293.0,85.0436,85.0529,84.9502,85.0156,101293.0
2021-02-19 12:50:00,91.05,91.06,90.95,91.06,81451.0,85.0062,85.0156,84.9129,85.0156,81451.0
2021-02-19 13:00:00,91.05,91.12,90.96,90.98,87838.0,85.0062,85.0716,84.9222,84.9409,87838.0
2021-02-19 13:10:00,90.97,91.09,90.96,91.03,52733.0,84.9315,85.0436,84.9222,84.9876,52733.0
2021-02-19 13:20:00,91.03,91.08,90.97,91.07,58226.0,84.9876,85.0342,84.9315,85.0249,58226.0
2021-02-19 13:30:00,91.07,91.09,90.98,91.08,78564.0,85.0249,85.0436,84.9409,85.0342,78564.0
2021-02-19 13:40:00,91.06,91.13,91.04,91.12,77209.0,85.0156,85.0809,84.9969,85.0716,77209.0
2021-02-19 13:50:00,91.12,91.18,91.1,91.17,64553.0,85.0716,85.1276,85.0529,85.1183,64553.0
2021-02-19 14:00:00,91.17,91.2,91.12,91.14,98993.0,85.1183,85.1463,85.0716,85.0902,98993.0
2021-02-19 14:10:00,91.14,91.22,91.11,91.14,108230.0,85.0902,85.1649,85.0622,85.0902,108230.0
2021-02-19 14:20:00,91.15,91.15,90.85,90.87,170849.0,85.0996,85.0996,84.8195,84.8382,170849.0
2021-02-19 14:30:00,90.88,91.01,90.87,90.98,148268.0,84.8475,84.9689,84.8382,84.9409,148268.0
2021-02-19 14:40:00,90.97,91.05,90.92,91.03,95642.0,84.9315,85.0062,84.8849,84.9876,95642.0
2021-02-19 14:50:00,91.03,91.08,90.97,91.05,57334.0,84.9876,85.0342,84.9315,85.0062,57334.0
2021-02-19 15:00:00,91.05,91.09,91.02,91.05,80675.0,85.0062,85.0436,84.9782,85.0062,80675.0
2021-02-19 15:10:00,91.05,91.21,91.05,91.14,325385.0,85.0062,85.1556,85.0062,85.0902,325385.0
2021-02-19 15:20:00,91.14,91.14,91.06,91.13,165675.0,85.0902,85.0902,85.0156,85.0809,165675.0
2021-02-19 15:30:00,91.12,91.25,91.09,91.2,215722.0,85.0716,85.1929,85.0436,85.1463,215722.0
2021-02-19 15:40:00,91.2,91.21,91.05,91.09,301258.0,85.1463,85.1556,85.0062,85.0436,301258.0
2021-02-19 15:50:00,91.09,91.11,90.92,91.01,1094319.0,85.0436,85.0622,84.8849,84.9689,1094319.0
2021-02-22 09:30:00,90.53,90.87,90.44,90.87,1066132.0,84.5207,84.8382,84.4367,84.8382,1066132.0
2021-02-22 09:40:00,90.85,90.94,90.56,90.63,434867.0,84.8195,84.9035,84.5487,84.6141,434867.0
2021-02-22 09:50:00,90.63,90.88,90.61,90.87,455558.0,84.6141,84.8475,84.5954,84.8382,455558.0
2021-02-22 10:00:00,90.87,90.98,90.8,90.94,227029.0,84.8382,84.9409,84.7728,84.9035,227029.0
2021-02-22 10:10:00,90.95,91.03,90.7,90.72,282688.0,84.9129,84.9876,84.6795,84.6981,282688.0
2021-02-22 10:20:00,90.72,90.98,90.72,90.98,183814.0,84.6981,84.9409,84.6981,84.9409,183814.0
2021-02-22 10:30:00,90.97,91.16,90.91,91.13,207475.0,84.9315,85.1089,84.8755,85.0809,207475.0
2021-02-22 10:40:00,91.12,91.41,91.11,91.35,336349.0,85.0716,85.3423,85.0622,85.2863,336349.0
2021-02-22 10:50:00,91.34,91.35,91.09,91.27,356118.0,85.277,85.2863,85.0436,85.2116,356118.0
2021-02-22 11:00:00,91.26,91.4,91.25,91.34,165713.0,85.2023,85.333,85.1929,85.277,165713.0
2021-02-22 11:10:00,91.34,91.43,91.23,91.41,164774.0,85.277,85.361,85.1743,85.3423,164774.0
2021-02-22 11:20:00,91.41,91.53,91.4,91.48,154652.0,85.3423,85.4544,85.333,85.4077,154652.0
2021-02-22 11:30:00,91.48,91.59,91.41,91.56,149980.0,85.4077,85.5104,85.3423,85.4824,149980.0
2021-02-22 11:40:00,91.56,91.63,91.51,91.59,146782.0,85.4824,85.5477,85.4357,85.5104,146782.0
2021-02-22 11:50:00,91.59,91.65,91.55,91.65,158332.0,85.5104,85.5664,85.473,85.5664,158332.0
2021-02-22 12:00:00,91.65,91.7,91.58,91.66,110571.0,85.5664,85.6131,85.501,85.5757,110571.0
2021-02-22 12:10:00,91.66,91.71,91.59,91.66,438042.0,85.5757,85.6224,85.5104,85.5757,438042.0
2021-02-22 12:20:00,91.66,91.85,91.65,91.81,109754.0,85.5757,85.7531,85.5664,85.7158,109754.0
2021-02-22 12:30:00,91.81,91.9,91.75,91.87,118824.0,85.7158,85.7998,85.6598,85.7718,118824.0
2021-02-22 12:40:00,91.86,91.88,91.8,91.81,88295.0,85.7625,85.7811,85.7064,85.7158,88295.0
2021-02-22 12:50:00,91.81,91.88,91.76,91.86,126586.0,85.7158,85.7811,85.6691,85.7625,126586.0
2021-02-22 13:00:00,91.85,91.86,91.78,91.84,84732.0,85.7531,85.7625,85.6878,85.7438,84732.0
2021-02-22 13:10:00,91.84,91.85,91.78,91.8,77575.0,85.7438,85.7531,85.6878,85.7064,77575.0
2021-02-22 13:20:00,91.8,91.84,91.74,91.81,92968.0,85.7064,85.7438,85.6504,85.7158,92968.0
2021-02-22 13:30:00,91.8,91.9,91.79,91.87,89871.0,85.7064,85.7998,85.6971,85.7718,89871.0
2021-02-22 13:40:00,91.86,91.94,91.85,91.91,247327.0,85.7625,85.8371,85.7531,85.8091,247327.0
2021-02-22 13:50:00,91.91,91.92,91.81,91.83,89869.0,85.8091,85.8185,85.7158,85.7344,89869.0
2021-02-22 14:00:00,91.83,91.83,91.69,91.7,109624.0,85.7344,85.7344,85.6037,85.6131,109624.0
2021-02-22 14:10:00,91.69,91.76,91.64,91.72,140687.0,85.6037,85.6691,85.5571,85.6317,140687.0
2021-02-22 14:20:00,91.71,91.79,91.69,91.78,126501.0,85.6224,85.6971,85.6037,85.6878,126501.0
2021-02-22 14:30:00,91.77,91.82,91.74,91.76,202719.0,85.6784,85.7251,85.6504,85.6691,202719.0
2021-02-22 14:40:00,91.76,91.82,91.66,91.67,248672.0,85.6691,85.7251,85.5757,85.5851,248672.0
2021-02-22 14:50:00,91.66,91.71,91.64,91.67,126629.0,85.5757,85.6224,85.5571,85.5851,126629.0
2021-02-22 15:00:00,91.67,91.68,91.6,91.62,205015.0,85.5851,85.5944,85.5197,85.5384,205015.0
2021-02-22 15:10:00,91.63,91.65,91.47,91.47,342452.0,85.5477,85.5664,85.3983,85.3983,342452.0
2021-02-22 15:20:00,91.47,91.51,91.35,91.37,208381.0,85.3983,85.4357,85.2863,85.305,208381.0
2021-02-22 15:30:00,91.37,91.5,91.35,91.43,294410.0,85.305,85.4264,85.2863,85.361,294410.0
2021-02-22 15:40:00,91.44,91.48,91.36,91.43,433975.0,85.3703,85.4077,85.2956,85.361,433975.0
2021-02-22 15:50:00,91.44,91.44,91.22,91.28,977667.0,85.3703,85.3703,85.1649,85.221,977667.0
2021-02-23 09:30:00,91.45,91.53,91.01,91.27,917616.0,85.3797,85.4544,84.9689,85.2116,917616.0
2021-02-23 09:40:00,91.27,91.36,90.42,90.43,1156045.0,85.2116,85.2956,84.418,84.4274,1156045.0
2021-02-23 09:50:00,90.44,90.71,90.19,90.67,868203.0,84.4367,84.6888,84.2033,84.6514,868203.0
2021-02-23 10:00:00,90.64,90.83,90.45,90.78,915189.0,84.6234,84.8008,84.4461,84.7541,915189.0
2021-02-23 10:10:00,90.78,90.85,90.51,90.75,685283.0,84.7541,84.8195,84.5021,84.7261,685283.0
2021-02-23 10:20:00,90.74,90.84,90.67,90.79,263792.0,84.7168,84.8102,84.6514,84.7635,263792.0
2021-02-23 10:30:00,90.79,90.81,90.55,90.79,352234.0,84.7635,84.7822,84.5394,84.7635,352234.0
2021-02-23 10:40:00,90.79,91.01,90.63,90.92,582445.0,84.7635,84.9689,84.6141,84.8849,582445.0
2021-02-23 10:50:00,90.93,91.07,90.8,90.9,230049.0,84.8942,85.0249,84.7728,84.8662,230049.0
2021-02-23 11:00:00,90.9,91.07,90.84,91.03,239969.0,84.8662,85.0249,84.8102,84.9876,239969.0
2021-02-23 11:10:00,91.03,91.03,90.73,90.75,233355.0,84.9876,84.9876,84.7075,84.7261,233355.0
2021-02-23 11:20:00,90.76,90.78,90.61,90.72,504720.0,84.7355,84.7541,84.5954,84.6981,504720.0
2021-02-23 11:30:00,90.72,90.98,90.67,90.84,288615.0,84.6981,84.9409,84.6514,84.8102,288615.0
2021-02-23 11:40:00,90.85,90.86,90.51,90.52,280371.0,84.8195,84.8288,84.5021,84.5114,280371.0
2021-02-23 11:50:00,90.52,90.7,90.51,90.65,240217.0,84.5114,84.6795,84.5021,84.6328,240217.0
2021-02-23 12:00:00,90.65,90.65,90.5,90.53,158926.0,84.6328,84.6328,84.4927,84.5207,158926.0
2021-02-23 12:10:00,90.53,90.64,90.45,90.6,449493.0,84.5207,84.6234,84.4461,84.5861,449493.0
2021-02-23 12:20:00,90.6,90.66,90.47,90.64,146767.0,84.5861,84.6421,84.4647,84.6234,146767.0
2021-02-23 12:30:00,90.63,90.74,90.48,90.56,342152.0,84.6141,84.7168,84.4741,84.5487,342152.0
2021-02-23 12:40:00,90.55,90.65,90.53,90.58,171068.0,84.5394,84.6328,84.5207,84.5674,171068.0
2021-02-23 12:50:00,90.57,90.64,90.44,90.46,191084.0,84.5581,84.6234,84.4367,84.4554,191084.0
2021-02-23 13:00:00,90.46,90.67,90.41,90.64,160324.0,84.4554,84.6514,84.4087,84.6234,160324.0
2021-02-23 13:10:00,90.65,90.83,90.61,90.81,155397.0,84.6328,84.8008,84.5954,84.7822,155397.0
2021-02-23 13:20:00,90.81,90.92,90.74,90.87,201216.0,84.7822,84.8849,84.7168,84.8382,201216.0
2021-02-23 13:30:00,90.87,90.95,90.85,90.93,159262.0,84.8382,84.9129,84.8195,84.8942,159262.0
2021-02-23 13:40:00,90.93,90.95,90.78,90.87,162393.0,84.8942,84.9129,84.7541,84.8382,162393.0
2021-02-23 13:50:00,90.86,91.06,90.81,91.01,151137.0,84.8288,85.0156,84.7822,84.9689,151137.0
2021-02-23 14:00:00,91.0,91.1,90.96,91.06,267988.0,84.9595,85.0529,84.9222,85.0156,267988.0
2021-02-23 14:10:00,91.06,91.23,91.05,91.22,262395.0,85.0156,85.1743,85.0062,85.1649,262395.0
2021-02-23 14:20:00,91.22,91.29,91.18,91.23,178898.0,85.1649,85.2303,85.1276,85.1743,178898.0
2021-02-23 14:30:00,91.23,91.27,90.98,91.15,156873.0,85.1743,85.2116,84.9409,85.0996,156873.0
2021-02-23 14:40:00,91.15,91.32,91.15,91.29,166421.0,85.0996,85.2583,85.0996,85.2303,166421.0
2021-02-23 14:50:00,91.28,91.47,91.28,91.44,558404.0,85.221,85.3983,85.221,85.3703,558404.0
2021-02-23 15:00:00,91.45,91.55,91.43,91.54,442047.0,85.3797,85.473,85.361,85.4637,442047.0
2021-02-23 15:10:00,91.54,91.64,91.46,91.63,492446.0,85.4637,85.5571,85.389,85.5477,492446.0
2021-02-23 15:20:00,91.63,91.72,91.6,91.67,420026.0,85.5477,85.6317,85.5197,85.5851,420026.0
2021-02-23 15:30:00,91.67,91.78,91.63,91.73,331878.0,85.5851,85.6878,85.5477,85.6411,331878.0
2021-02-23 15:40:00,91.73,91.78,91.57,91.58,702103.0,85.6411,85.6878,85.4917,85.501,702103.0
2021-02-23 15:50:00,91.59,91.65,91.49,91.51,943405.0,85.5104,85.5664,85.417,85.4357,943405.0
2021-02-24 09:30:00,91.5,92.04,91.36,91.71,1342123.0,85.4264,85.9305,85.2956,85.6224,1342123.0
2021-02-24 09:40:00,91.72,92.04,91.65,91.92,884532.0,85.6317,85.9305,85.5664,85.8185,884532.0
2021-02-24 09:50:00,91.92,92.01,91.66,91.96,733176.0,85.8185,85.9025,85.5757,85.8558,733176.0
2021-02-24 10:00:00,91.97,92.12,91.79,91.88,683737.0,85.8652,86.0052,85.6971,85.7811,683737.0
2021-02-24 10:10:00,91.87,92.19,91.79,92.15,974375.0,85.7718,86.0706,85.6971,86.0332,974375.0
2021-02-24 10:20:00,92.14,92.36,92.08,92.31,409767.0,86.0239,86.2293,85.9679,86.1826,409767.0
2021-02-24 10:30:00,92.32,92.51,92.25,92.48,388991.0,86.1919,86.3693,86.1266,86.3413,388991.0
2021-02-24 10:40:00,92.48,92.62,92.43,92.58,218237.0,86.3413,86.472,86.2946,86.4347,218237.0
2021-02-24 10:50:00,92.57,92.8,92.51,92.75,287461.0,86.4253,86.6401,86.3693,86.5934,287461.0
2021-02-24 11:00:00,92.75,92.94,92.74,92.9,322541.0,86.5934,86.7708,86.584,86.7334,322541.0
2021-02-24 11:10:00,92.9,92.97,92.8,92.95,664894.0,86.7334,86.7988,86.6401,86.7801,664894.0
2021-02-24 11:20:00,92.95,93.13,92.89,92.98,441584.0,86.7801,86.9482,86.7241,86.8081,441584.0
2021-02-24 11:30:00,92.98,93.17,92.96,93.17,222567.0,86.8081,86.9855,86.7894,86.9855,222567.0
2021-02-24 11:40:00,93.16,93.16,92.99,93.09,349848.0,86.9762,86.9762,86.8174,86.9108,349848.0
2021-02-24 11:50:00,93.09,93.2,93.06,93.17,182849.0,86.9108,87.0135,86.8828,86.9855,182849.0
2021-02-24 12:00:00,93.18,93.22,93.09,93.09,241110.0,86.9948,87.0322,86.9108,86.9108,241110.0
2021-02-24 12:10:00,93.09,93.19,93.09,93.14,223393.0,86.9108,87.0042,86.9108,86.9575,223393.0
2021-02-24 12:20:00,93.14,93.31,93.13,93.29,237839.0,86.9575,87.1162,86.9482,87.0975,237839.0
2021-02-24 12:30:00,93.3,93.38,93.25,93.34,430502.0,87.1069,87.1816,87.0602,87.1442,430502.0
2021-02-24 12:40:00,93.34,93.37,93.18,93.23,404812.0,87.1442,87.1722,86.9948,87.0415,404812.0
2021-02-24 12:50:00,93.23,93.29,93.17,93.18,93994.0,87.0415,87.0975,86.9855,86.9948,93994.0
2021-02-24 13:00:00,93.17,93.35,93.15,93.32,113386.0,86.9855,87.1536,86.9668,87.1255,113386.0
2021-02-24 13:10:00,93.32,93.41,93.31,93.4,150250.0,87.1255,87.2096,87.1162,87.2002,150250.0
2021-02-24 13:20:00,93.4,93.49,93.36,93.48,155409.0,87.2002,87.2843,87.1629,87.2749,155409.0
2021-02-24 13:30:00,93.48,93.59,93.46,93.53,176295.0,87.2749,87.3776,87.2563,87.3216,176295.0
2021-02-24 13:40:00,93.53,93.58,93.47,93.51,192333.0,87.3216,87.3683,87.2656,87.3029,192333.0
2021-02-24 13:50:00,93.52,93.62,93.47,93.59,257599.0,87.3123,87.4056,87.2656,87.3776,257599.0
2021-02-24 14:00:00,93.6,93.66,93.47,93.5,188225.0,87.387,87.443,87.2656,87.2936,188225.0
2021-02-24 14:10:00,93.5,93.55,93.39,93.47,208392.0,87.2936,87.3403,87.1909,87.2656,208392.0
2021-02-24 14:20:00,93.47,93.53,93.42,93.52,204949.0,87.2656,87.3216,87.2189,87.3123,204949.0
2021-02-24 14:30:00,93.52,93.6,93.45,93.47,188845.0,87.3123,87.387,87.2469,87.2656,188845.0
2021-02-24 14:40:00,93.46,93.47,93.24,93.25,174891.0,87.2563,87.2656,87.0509,87.0602,174891.0
2021-02-24 14:50:00,93.26,93.31,93.21,93.23,244409.0,87.0695,87.1162,87.0228,87.0415,244409.0
2021-02-24 15:00:00,93.23,93.35,93.21,93.34,144469.0,87.0415,87.1536,87.0228,87.1442,144469.0
2021-02-24 15:10:00,93.34,93.36,93.24,93.27,176292.0,87.1442,87.1629,87.0509,87.0789,176292.0
2021-02-24 15:20:00,93.27,93.43,93.26,93.36,187542.0,87.0789,87.2282,87.0695,87.1629,187542.0
2021-02-24 15:30:00,93.36,93.45,93.33,93.36,229607.0,87.1629,87.2469,87.1349,87.1629,229607.0
2021-02-24 15:40:00,93.36,93.4,93.23,93.32,618734.0,87.1629,87.2002,87.0415,87.1255,618734.0
2021-02-24 15:50:00,93.33,93.38,93.26,93.27,1329954.0,87.1349,87.1816,87.0695,87.0789,1329954.0
2021-02-25 09:30:00,93.19,93.38,93.01,93.01,504774.0,87.0042,87.1816,86.8361,86.8361,504774.0
2021-02-25 09:40:00,93.01,93.29,93.0,93.02,302238.0,86.8361,87.0975,86.8268,86.8455,302238.0
2021-02-25 09:50:00,93.02,93.23,92.97,93.19,601212.0,86.8455,87.0415,86.7988,87.0042,601212.0
2021-02-25 10:00:00,93.19,93.22,92.88,92.98,780433.0,87.0042,87.0322,86.7148,86.8081,780433.0
2021-02-25 10:10:00,92.99,93.05,92.83,92.96,525951.0,86.8174,86.8735,86.6681,86.7894,525951.0
2021-02-25 10:20:00,92.95,93.19,92.85,92.92,518797.0,86.7801,87.0042,86.6867,86.7521,518797.0
2021-02-25 10:30:00,92.91,92.91,92.36,92.5,728250.0,86.7428,86.7428,86.2293,86.36,728250.0
2021-02-25 10:40:00,92.5,92.7,92.44,92.54,468616.0,86.36,86.5467,86.304,86.3973,468616.0
2021-02-25 10:50:00,92.53,92.69,92.41,92.65,515604.0,86.388,86.5374,86.2759,86.5,515604.0
2021-02-25 11:00:00,92.66,92.84,92.64,92.78,654166.0,86.5094,86.6774,86.4907,86.6214,654166.0
2021-02-25 11:10:00,92.79,92.89,92.69,92.84,174057.0,86.6307,86.7241,86.5374,86.6774,174057.0
2021-02-25 11:20:00,92.84,92.88,92.62,92.66,273069.0,86.6774,86.7148,86.472,86.5094,273069.0
2021-02-25 11:30:00,92.66,92.68,92.49,92.59,594821.0,86.5094,86.528,86.3506,86.444,594821.0
2021-02-25 11:40:00,92.59,92.61,92.31,92.38,295925.0,86.444,86.4627,86.1826,86.2479,295925.0
2021-02-25 11:50:00,92.38,92.48,92.27,92.38,456444.0,86.2479,86.3413,86.1452,86.2479,456444.0
2021-02-25 12:00:00,92.37,92.43,92.21,92.38,379291.0,86.2386,86.2946,86.0892,86.2479,379291.0
2021-02-25 12:10:00,92.39,92.52,92.23,92.39,514446.0,86.2573,86.3786,86.1079,86.2573,514446.0
2021-02-25 12:20:00,92.39,92.46,92.21,92.24,344774.0,86.2573,86.3226,86.0892,86.1172,344774.0
2021-02-25 12:30:00,92.24,92.26,91.96,92.22,311865.0,86.1172,86.1359,85.8558,86.0986,311865.0
2021-02-25 12:40:00,92.21,92.24,92.03,92.15,282240.0,86.0892,86.1172,85.9212,86.0332,282240.0
2021-02-25 12:50:00,92.13,92.15,91.65,91.67,453032.0,86.0145,86.0332,85.5664,85.5851,453032.0
2021-02-25 13:00:00,91.66,91.77,91.38,91.63,635264.0,85.5757,85.6784,85.3143,85.5477,635264.0
2021-02-25 13:10:00,91.64,91.95,91.54,91.94,464627.0,85.5571,85.8465,85.4637,85.8371,464627.0
2021-02-25 13:20:00,91.94,92.15,91.92,92.1,374776.0,85.8371,86.0332,85.8185,85.9865,374776.0
2021-02-25 13:30:00,92.1,92.17,91.88,92.12,417549.0,85.9865,86.0519,85.7811,86.0052,417549.0
2021-02-25 13:40:00,92.13,92.21,92.01,92.16,382957.0,86.0145,86.0892,85.9025,86.0425,382957.0
2021-02-25 13:50:00,92.16,92.16,91.84,92.0,258824.0,86.0425,86.0425,85.7438,85.8932,258824.0
2021-02-25 14:00:00,91.99,92.26,91.9,92.25,304990.0,85.8838,86.1359,85.7998,86.1266,304990.0
2021-02-25 14:10:00,92.25,92.37,92.18,92.36,222496.0,86.1266,86.2386,86.0612,86.2293,222496.0
2021-02-25 14:20:00,92.36,92.5,92.34,92.43,258095.0,86.2293,86.36,86.2106,86.2946,258095.0
2021-02-25 14:30:00,92.42,92.42,92.06,92.07,226611.0,86.2853,86.2853,85.9492,85.9585,226611.0
2021-02-25 14:40:00,92.07,92.23,91.97,92.01,301173.0,85.9585,86.1079,85.8652,85.9025,301173.0
2021-02-25 14:50:00,92.02,92.11,91.9,91.94,253917.0,85.9118,85.9959,85.7998,85.8371,253917.0
2021-02-25 15:00:00,91.93,92.05,91.57,91.6,402417.0,85.8278,85.9398,85.4917,85.5197,402417.0
2021-02-25 15:10:00,91.61,91.81,91.51,91.56,519269.0,85.5291,85.7158,85.4357,85.4824,519269.0
2021-02-25 15:20:00,91.55,91.68,91.44,91.48,546352.0,85.473,85.5944,85.3703,85.4077,546352.0
2021-02-25 15:30:00,91.48,91.64,91.18,91.38,561367.0,85.4077,85.5571,85.1276,85.3143,561367.0
2021-02-25 15:40:00,91.38,91.87,91.26,91.7,868709.0,85.3143,85.7718,85.2023,85.6131,868709.0
2021-02-25 15:50:00,91.7,91.78,91.53,91.57,1221907.0,85.6131,85.6878,85.4544,85.4917,1221907.0
2021-02-26 09:30:00,91.78,91.78,91.31,91.47,835091.0,85.6878,85.6878,85.249,85.3983,835091.0
2021-02-26 09:40:00,91.46,92.05,91.41,91.81,504600.0,85.389,85.9398,85.3423,85.7158,504600.0
2021-02-26 09:50:00,91.8,91.84,91.36,91.38,589851.0,85.7064,85.7438,85.2956,85.3143,589851.0
2021-02-26 10:00:00,91.38,91.41,91.08,91.13,583142.0,85.3143,85.3423,85.0342,85.0809,583142.0
2021-02-26 10:10:00,91.17,91.33,91.08,91.14,527512.0,85.1183,85.2676,85.0342,85.0902,527512.0
2021-02-26 10:20:00,91.15,91.21,90.37,90.43,826458.0,85.0996,85.1556,84.3714,84.4274,826458.0
2021-02-26 10:30:00,90.43,91.26,90.43,91.22,758578.0,84.4274,85.2023,84.4274,85.1649,758578.0
2021-02-26 10:40:00,91.21,91.29,91.08,91.27,494030.0,85.1556,85.2303,85.0342,85.2116,494030.0
2021-02-26 10:50:00,91.25,91.27,90.96,91.04,389159.0,85.1929,85.2116,84.9222,84.9969,389159.0
2021-02-26 11:00:00,91.04,91.47,90.99,91.29,513251.0,84.9969,85.3983,84.9502,85.2303,513251.0
2021-02-26 11:10:00,91.29,91.41,91.1,91.18,326383.0,85.2303,85.3423,85.0529,85.1276,326383.0
2021-02-26 11:20:00,91.18,91.21,91.01,91.05,374184.0,85.1276,85.1556,84.9689,85.0062,374184.0
2021-02-26 11:30:00,91.05,91.51,91.03,91.46,333472.0,85.0062,85.4357,84.9876,85.389,333472.0
2021-02-26 11:40:00,91.46,91.52,91.19,91.26,258168.0,85.389,85.445,85.1369,85.2023,258168.0
2021-02-26 11:50:00,91.27,91.28,91.03,91.22,217283.0,85.2116,85.221,84.9876,85.1649,217283.0
2021-02-26 12:00:00,91.24,91.53,91.19,91.52,232690.0,85.1836,85.4544,85.1369,85.445,232690.0
2021-02-26 12:10:00,91.53,91.79,91.51,91.73,334099.0,85.4544,85.6971,85.4357,85.6411,334099.0
2021-02-26 12:20:00,91.72,91.76,91.58,91.62,198295.0,85.6317,85.6691,85.501,85.5384,198295.0
2021-02-26 12:30:00,91.63,91.8,91.61,91.68,223745.0,85.5477,85.7064,85.5291,85.5944,223745.0
2021-02-26 12:40:00,91.69,91.72,91.56,91.62,218287.0,85.6037,85.6317,85.4824,85.5384,218287.0
2021-02-26 12:50:00,91.62,91.76,91.42,91.44,600812.0,85.5384,85.6691,85.3517,85.3703,600812.0
2021-02-26 13:00:00,91.46,91.48,91.2,91.42,330307.0,85.389,85.4077,85.1463,85.3517,330307.0
2021-02-26 13:10:00,91.41,91.49,91.34,91.48,239840.0,85.3423,85.417,85.277,85.4077,239840.0
2021-02-26 13:20:00,91.48,91.63,91.48,91.6,322206.0,85.4077,85.5477,85.4077,85.5197,322206.0
2021-02-26 13:30:00,91.61,91.63,91.27,91.3,504065.0,85.5291,85.5477,85.2116,85.2396,504065.0
2021-02-26 13:40:00,91.29,91.46,91.06,91.12,166345.0,85.2303,85.389,85.0156,85.0716,166345.0
2021-02-26 13:50:00,91.13,91.18,90.98,91.06,180828.0,85.0809,85.1276,84.9409,85.0156,180828.0
2021-02-26 14:00:00,91.06,91.21,90.9,90.98,333512.0,85.0156,85.1556,84.8662,84.9409,333512.0
2021-02-26 14:10:00,90.99,91.09,90.76,90.77,290011.0,84.9502,85.0436,84.7355,84.7448,290011.0
2021-02-26 14:20:00,90.78,90.96,90.77,90.94,281541.0,84.7541,84.9222,84.7448,84.9035,281541.0
2021-02-26 14:30:00,90.92,91.02,90.88,90.91,336925.0,84.8849,84.9782,84.8475,84.8755,336925.0
2021-02-26 14:40:00,90.9,91.09,90.78,91.07,516373.0,84.8662,85.0436,84.7541,85.0249,516373.0
2021-02-26 14:50:00,91.07,91.19,90.98,91.12,222777.0,85.0249,85.1369,84.9409,85.0716,222777.0
2021-02-26 15:00:00,91.13,91.47,91.13,91.44,418868.0,85.0809,85.3983,85.0809,85.3703,418868.0
2021-02-26 15:10:00,91.43,91.46,91.29,91.43,303992.0,85.361,85.389,85.2303,85.361,303992.0
2021-02-26 15:20:00,91.42,91.49,91.16,91.18,343484.0,85.3517,85.417,85.1089,85.1276,343484.0
2021-02-26 15:30:00,91.18,91.21,91.03,91.08,318092.0,85.1276,85.1556,84.9876,85.0342,318092.0
2021-02-26 15:40:00,91.07,91.52,91.0,91.43,490058.0,85.0249,85.445,84.9595,85.361,490058.0
2021-02-26 15:50:00,91.43,91.43,90.6,90.61,1443301.0,85.361,85.361,84.5861,84.5954,1443301.0
2021-03-01 09:30:00,91.93,92.49,91.8,92.4,695445.0,85.8278,86.3506,85.7064,86.2666,695445.0
2021-03-01 09:40:00,92.4,92.76,92.4,92.63,492292.0,86.2666,86.6027,86.2666,86.4813,492292.0
2021-03-01 09:50:00,92.64,92.78,92.52,92.71,440409.0,86.4907,86.6214,86.3786,86.556,440409.0
2021-03-01 10:00:00,92.73,92.96,92.54,92.79,717720.0,86.5747,86.7894,86.3973,86.6307,717720.0
2021-03-01 10:10:00,92.79,93.02,92.73,92.95,405295.0,86.6307,86.8455,86.5747,86.7801,405295.0
2021-03-01 10:20:00,92.96,93.0,92.75,92.8,204739.0,86.7894,86.8268,86.5934,86.6401,204739.0
2021-03-01 10:30:00,92.82,93.09,92.76,93.08,290843.0,86.6587,86.9108,86.6027,86.9015,290843.0
2021-03-01 10:40:00,93.09,93.14,92.92,93.04,129970.0,86.9108,86.9575,86.7521,86.8641,129970.0
2021-03-01 10:50:00,93.04,93.1,92.93,93.01,179426.0,86.8641,86.9201,86.7614,86.8361,179426.0
2021-03-01 11:00:00,93.01,93.03,92.86,92.95,332497.0,86.8361,86.8548,86.6961,86.7801,332497.0
2021-03-01 11:10:00,92.95,93.2,92.93,93.2,285235.0,86.7801,87.0135,86.7614,87.0135,285235.0
2021-03-01 11:20:00,93.2,93.22,93.03,93.06,205297.0,87.0135,87.0322,86.8548,86.8828,205297.0
2021-03-01 11:30:00,93.07,93.2,93.04,93.15,236911.0,86.8921,87.0135,86.8641,86.9668,236911.0
2021-03-01 11:40:00,93.15,93.28,93.14,93.21,83815.0,86.9668,87.0882,86.9575,87.0228,83815.0
2021-03-01 11:50:00,93.2,93.24,93.14,93.21,88061.0,87.0135,87.0509,86.9575,87.0228,88061.0
2021-03-01 12:00:00,93.21,93.35,93.21,93.29,97670.0,87.0228,87.1536,87.0228,87.0975,97670.0
2021-03-01 12:10:00,93.29,93.37,93.23,93.25,220115.0,87.0975,87.1722,87.0415,87.0602,220115.0
2021-03-01 12:20:00,93.24,93.26,93.18,93.18,74330.0,87.0509,87.0695,86.9948,86.9948,74330.0
2021-03-01 12:30:00,93.18,93.3,93.18,93.22,86388.0,86.9948,87.1069,86.9948,87.0322,86388.0
2021-03-01 12:40:00,93.22,93.29,93.14,93.29,105711.0,87.0322,87.0975,86.9575,87.0975,105711.0
2021-03-01 12:50:00,93.29,93.32,93.09,93.09,135411.0,87.0975,87.1255,86.9108,86.9108,135411.0
2021-03-01 13:00:00,93.1,93.17,93.01,93.11,116494.0,86.9201,86.9855,86.8361,86.9295,116494.0
2021-03-01 13:10:00,93.11,93.13,92.95,92.99,170278.0,86.9295,86.9482,86.7801,86.8174,170278.0
2021-03-01 13:20:00,92.99,93.19,92.98,93.19,116406.0,86.8174,87.0042,86.8081,87.0042,116406.0
2021-03-01 13:30:00,93.19,93.37,93.19,93.36,214968.0,87.0042,87.1722,87.0042,87.1629,214968.0
2021-03-01 13:40:00,93.37,93.42,93.28,93.35,285727.0,87.1722,87.2189,87.0882,87.1536,285727.0
2021-03-01 13:50:00,93.34,93.37,93.29,93.34,88600.0,87.1442,87.1722,87.0975,87.1442,88600.0
2021-03-01 14:00:00,93.34,93.54,93.31,93.46,320638.0,87.1442,87.3309,87.1162,87.2563,320638.0
2021-03-01 14:10:00,93.47,93.56,93.44,93.53,190782.0,87.2656,87.3496,87.2376,87.3216,190782.0
2021-03-01 14:20:00,93.52,93.57,93.47,93.51,107944.0,87.3123,87.3589,87.2656,87.3029,107944.0
2021-03-01 14:30:00,93.52,93.59,93.47,93.57,83823.0,87.3123,87.3776,87.2656,87.3589,83823.0
2021-03-01 14:40:00,93.56,93.62,93.49,93.5,139270.0,87.3496,87.4056,87.2843,87.2936,139270.0
2021-03-01 14:50:00,93.5,93.58,93.46,93.47,138667.0,87.2936,87.3683,87.2563,87.2656,138667.0
2021-03-01 15:00:00,93.47,93.52,93.44,93.48,178459.0,87.2656,87.3123,87.2376,87.2749,178459.0
2021-03-01 15:10:00,93.48,93.49,93.26,93.33,152652.0,87.2749,87.2843,87.0695,87.1349,152652.0
2021-03-01 15:20:00,93.34,93.38,93.3,93.36,166410.0,87.1442,87.1816,87.1069,87.1629,166410.0
2021-03-01 15:30:00,93.36,93.4,93.14,93.16,236177.0,87.1629,87.2002,86.9575,86.9762,236177.0
2021-03-01 15:40:00,93.16,93.21,92.96,92.96,385181.0,86.9762,87.0228,86.7894,86.7894,385181.0
2021-03-01 15:50:00,92.97,93.05,92.82,92.92,1933102.0,86.7988,86.8735,86.6587,86.7521,1933102.0
2021-03-02 09:30:00,92.92,93.01,92.57,92.68,527161.0,86.7521,86.8361,86.4253,86.528,527161.0
2021-03-02 09:40:00,92.68,92.73,92.44,92.48,364644.0,86.528,86.5747,86.304,86.3413,364644.0
2021-03-02 09:50:00,92.48,92.98,92.44,92.85,603617.0,86.3413,86.8081,86.304,86.6867,603617.0
2021-03-02 10:00:00,92.85,92.9,92.72,92.87,246160.0,86.6867,86.7334,86.5654,86.7054,246160.0
2021-03-02 10:10:00,92.87,92.95,92.67,92.87,452356.0,86.7054,86.7801,86.5187,86.7054,452356.0
2021-03-02 10:20:00,92.86,92.92,92.46,92.46,336619.0,86.6961,86.7521,86.3226,86.3226,336619.0
2021-03-02 10:30:00,92.45,92.6,92.33,92.36,326486.0,86.3133,86.4533,86.2013,86.2293,326486.0
2021-03-02 10:40:00,92.35,92.56,92.3,92.56,343088.0,86.2199,86.416,86.1732,86.416,343088.0
2021-03-02 10:50:00,92.57,92.64,92.54,92.6,187955.0,86.4253,86.4907,86.3973,86.4533,187955.0
2021-03-02 11:00:00,92.59,92.66,92.37,92.58,209760.0,86.444,86.5094,86.2386,86.4347,209760.0
2021-03-02 11:10:00,92.59,92.63,92.45,92.58,237374.0,86.444,86.4813,86.3133,86.4347,237374.0
2021-03-02 11:20:00,92.57,92.73,92.51,92.73,258211.0,86.4253,86.5747,86.3693,86.5747,258211.0
2021-03-02 11:30:00,92.73,92.73,92.39,92.44,314803.0,86.5747,86.5747,86.2573,86.304,314803.0
2021-03-02 11:40:00,92.44,92.48,92.26,92.43,208539.0,86.304,86.3413,86.1359,86.2946,208539.0
2021-03-02 11:50:00,92.42,92.48,92.35,92.4,130934.0,86.2853,86.3413,86.2199,86.2666,130934.0
2021-03-02 12:00:00,92.39,92.64,92.33,92.56,361792.0,86.2573,86.4907,86.2013,86.416,361792.0
2021-03-02 12:10:00,92.56,92.76,92.51,92.75,155009.0,86.416,86.6027,86.3693,86.5934,155009.0
2021-03-02 12:20:00,92.75,92.77,92.64,92.68,117651.0,86.5934,86.6121,86.4907,86.528,117651.0
2021-03-02 12:30:00,92.68,92.84,92.64,92.83,122437.0,86.528,86.6774,86.4907,86.6681,122437.0
2021-03-02 12:40:00,92.82,92.93,92.79,92.83,125925.0,86.6587,86.7614,86.6307,86.6681,125925.0
2021-03-02 12:50:00,92.82,92.86,92.76,92.8,73217.0,86.6587,86.6961,86.6027,86.6401,73217.0
2021-03-02 13:00:00,92.81,93.01,92.8,92.95,99421.0,86.6494,86.8361,86.6401,86.7801,99421.0
2021-03-02 13:10:00,92.95,93.04,92.92,92.93,63365.0,86.7801,86.8641,86.7521,86.7614,63365.0
2021-03-02 13:20:00,92.93,92.93,92.82,92.91,145470.0,86.7614,86.7614,86.6587,86.7428,145470.0
2021-03-02 13:30:00,92.91,93.11,92.9,93.09,164540.0,86.7428,86.9295,86.7334,86.9108,164540.0
2021-03-02 13:40:00,93.09,93.12,92.96,93.08,277252.0,86.9108,86.9388,86.7894,86.9015,277252.0
2021-03-02 13:50:00,93.07,93.07,92.93,92.94,72977.0,86.8921,86.8921,86.7614,86.7708,72977.0
2021-03-02 14:00:00,92.95,93.03,92.85,92.88,176768.0,86.7801,86.8548,86.6867,86.7148,176768.0
2021-03-02 14:10:00,92.88,92.88,92.73,92.79,127155.0,86.7148,86.7148,86.5747,86.6307,127155.0
2021-03-02 14:20:00,92.8,92.91,92.79,92.81,92553.0,86.6401,86.7428,86.6307,86.6494,92553.0
2021-03-02 14:30:00,92.82,92.96,92.79,92.94,126698.0,86.6587,86.7894,86.6307,86.7708,126698.0
2021-03-02 14:40:00,92.94,93.03,92.93,93.02,141264.0,86.7708,86.8548,86.7614,86.8455,141264.0
2021-03-02 14:50:00,93.03,93.11,92.95,93.02,117039.0,86.8548,86.9295,86.7801,86.8455,117039.0
2021-03-02 15:00:00,93.02,93.12,93.0,93.11,156157.0,86.8455,86.9388,86.8268,86.9295,156157.0
2021-03-02 15:10:00,93.11,93.13,92.88,92.88,391539.0,86.9295,86.9482,86.7148,86.7148,391539.0
2021-03-02 15:20:00,92.88,92.95,92.84,92.85,270255.0,86.7148,86.7801,86.6774,86.6867,270255.0
2021-03-02 15:30:00,92.85,92.96,92.82,92.84,342479.0,86.6867,86.7894,86.6587,86.6774,342479.0
2021-03-02 15:40:00,92.85,92.98,92.8,92.83,281982.0,86.6867,86.8081,86.6401,86.6681,281982.0
2021-03-02 15:50:00,92.83,92.87,92.63,92.68,1630314.0,86.6681,86.7054,86.4813,86.528,1630314.0
2021-03-03 09:30:00,92.71,92.96,92.53,92.79,589958.0,86.556,86.7894,86.388,86.6307,589958.0
2021-03-03 09:40:00,92.8,92.99,92.68,92.96,431672.0,86.6401,86.8174,86.528,86.7894,431672.0
2021-03-03 09:50:00,92.95,93.16,92.84,92.84,421189.0,86.7801,86.9762,86.6774,86.6774,421189.0
2021-03-03 10:00:00,92.84,93.01,92.7,92.96,288602.0,86.6774,86.8361,86.5467,86.7894,288602.0
2021-03-03 10:10:00,92.96,93.01,92.67,92.71,730642.0,86.7894,86.8361,86.5187,86.556,730642.0
2021-03-03 10:20:00,92.72,93.05,92.69,92.89,368146.0,86.5654,86.8735,86.5374,86.7241,368146.0
2021-03-03 10:30:00,92.89,93.04,92.73,93.03,268069.0,86.7241,86.8641,86.5747,86.8548,268069.0
2021-03-03 10:40:00,93.02,93.13,92.85,92.99,344244.0,86.8455,86.9482,86.6867,86.8174,344244.0
2021-03-03 10:50:00,93.0,93.29,92.98,93.12,579615.0,86.8268,87.0975,86.8081,86.9388,579615.0
2021-03-03 11:00:00,93.12,93.26,93.09,93.16,272199.0,86.9388,87.0695,86.9108,86.9762,272199.0
2021-03-03 11:10:00,93.16,93.34,93.04,93.33,260609.0,86.9762,87.1442,86.8641,87.1349,260609.0
2021-03-03 11:20:00,93.32,93.5,93.29,93.45,195740.0,87.1255,87.2936,87.0975,87.2469,195740.0
2021-03-03 11:30:00,93.44,93.5,93.36,93.37,185931.0,87.2376,87.2936,87.1629,87.1722,185931.0
2021-03-03 11:40:00,93.37,93.43,93.29,93.37,177704.0,87.1722,87.2282,87.0975,87.1722,177704.0
2021-03-03 11:50:00,93.36,93.52,93.35,93.4,185047.0,87.1629,87.3123,87.1536,87.2002,185047.0
2021-03-03 12:00:00,93.39,93.43,93.33,93.37,168419.0,87.1909,87.2282,87.1349,87.1722,168419.0
2021-03-03 12:10:00,93.36,93.43,93.3,93.36,140965.0,87.1629,87.2282,87.1069,87.1629,140965.0
2021-03-03 12:20:00,93.36,93.42,93.32,93.4,133491.0,87.1629,87.2189,87.1255,87.2002,133491.0
2021-03-03 12:30:00,93.4,93.44,93.33,93.41,127538.0,87.2002,87.2376,87.1349,87.2096,127538.0
2021-03-03 12:40:00,93.41,93.66,93.4,93.65,128879.0,87.2096,87.443,87.2002,87.4336,128879.0
2021-03-03 12:50:00,93.65,93.69,93.52,93.54,171453.0,87.4336,87.471,87.3123,87.3309,171453.0
2021-03-03 13:00:00,93.54,93.6,93.49,93.51,107144.0,87.3309,87.387,87.2843,87.3029,107144.0
2021-03-03 13:10:00,93.52,93.81,93.49,93.81,250143.0,87.3123,87.583,87.2843,87.583,250143.0
2021-03-03 13:20:00,93.81,93.85,93.73,93.74,222708.0,87.583,87.6204,87.5083,87.5177,222708.0
2021-03-03 13:30:00,93.73,93.79,93.57,93.78,166710.0,87.5083,87.5643,87.3589,87.555,166710.0
2021-03-03 13:40:00,93.79,93.79,93.52,93.54,159116.0,87.5643,87.5643,87.3123,87.3309,159116.0
2021-03-03 13:50:00,93.53,93.59,93.45,93.55,187235.0,87.3216,87.3776,87.2469,87.3403,187235.0
2021-03-03 14:00:00,93.54,93.6,93.2,93.27,208821.0,87.3309,87.387,87.0135,87.0789,208821.0
2021-03-03 14:10:00,93.28,93.52,93.26,93.45,193214.0,87.0882,87.3123,87.0695,87.2469,193214.0
2021-03-03 14:20:00,93.46,93.5,93.33,93.42,403770.0,87.2563,87.2936,87.1349,87.2189,403770.0
2021-03-03 14:30:00,93.42,93.49,93.15,93.44,499354.0,87.2189,87.2843,86.9668,87.2376,499354.0
2021-03-03 14:40:00,93.44,93.53,93.27,93.37,412548.0,87.2376,87.3216,87.0789,87.1722,412548.0
2021-03-03 14:50:00,93.38,93.58,93.38,93.56,302032.0,87.1816,87.3683,87.1816,87.3496,302032.0
2021-03-03 15:00:00,93.56,93.64,93.48,93.55,272861.0,87.3496,87.4243,87.2749,87.3403,272861.0
2021-03-03 15:10:00,93.57,93.7,93.34,93.35,673998.0,87.3589,87.4803,87.1442,87.1536,673998.0
2021-03-03 15:20:00,93.35,93.36,93.13,93.21,809542.0,87.1536,87.1629,86.9482,87.0228,809542.0
2021-03-03 15:30:00,93.21,93.28,93.08,93.09,382620.0,87.0228,87.0882,86.9015,86.9108,382620.0
2021-03-03 15:40:00,93.09,93.39,93.09,93.13,635193.0,86.9108,87.1909,86.9108,86.9482,635193.0
2021-03-03 15:50:00,93.13,93.14,92.72,92.77,2059311.0,86.9482,86.9575,86.5654,86.6121,2059311.0
2021-03-04 09:30:00,92.88,93.23,92.64,93.22,636148.0,86.7148,87.0415,86.4907,87.0322,636148.0
2021-03-04 09:40:00,93.21,93.21,92.54,92.56,1690842.0,87.0228,87.0228,86.3973,86.416,1690842.0
2021-03-04 09:50:00,92.55,92.8,92.47,92.66,623152.0,86.4067,86.6401,86.332,86.5094,623152.0
2021-03-04 10:00:00,92.67,92.69,92.24,92.24,518400.0,86.5187,86.5374,86.1172,86.1172,518400.0
2021-03-04 10:10:00,92.23,92.3,92.04,92.05,663633.0,86.1079,86.1732,85.9305,85.9398,663633.0
2021-03-04 10:20:00,92.05,92.42,91.93,92.33,520562.0,85.9398,86.2853,85.8278,86.2013,520562.0
2021-03-04 10:30:00,92.33,92.51,92.19,92.43,633175.0,86.2013,86.3693,86.0706,86.2946,633175.0
2021-03-04 10:40:00,92.42,92.42,92.26,92.36,489974.0,86.2853,86.2853,86.1359,86.2293,489974.0
2021-03-04 10:50:00,92.37,92.39,91.92,92.11,783173.0,86.2386,86.2573,85.8185,85.9959,783173.0
2021-03-04 11:00:00,92.13,92.45,92.1,92.32,486794.0,86.0145,86.3133,85.9865,86.1919,486794.0
2021-03-04 11:10:00,92.33,92.38,92.1,92.22,312109.0,86.2013,86.2479,85.9865,86.0986,312109.0
2021-03-04 11:20:00,92.21,92.34,92.16,92.29,284076.0,86.0892,86.2106,86.0425,86.1639,284076.0
2021-03-04 11:30:00,92.29,92.55,92.28,92.55,511809.0,86.1639,86.4067,86.1546,86.4067,511809.0
2021-03-04 11:40:00,92.54,92.74,92.5,92.68,314615.0,86.3973,86.584,86.36,86.528,314615.0
2021-03-04 11:50:00,92.69,92.73,92.62,92.68,149705.0,86.5374,86.5747,86.472,86.528,149705.0
2021-03-04 12:00:00,92.69,93.03,92.69,93.03,193270.0,86.5374,86.8548,86.5374,86.8548,193270.0
2021-03-04 12:10:00,93.03,93.03,92.61,92.83,446773.0,86.8548,86.8548,86.4627,86.6681,446773.0
2021-03-04 12:20:00,92.83,92.95,92.27,92.5,475306.0,86.6681,86.7801,86.1452,86.36,475306.0
2021-03-04 12:30:00,92.5,92.5,92.09,92.33,629483.0,86.36,86.36,85.9772,86.2013,629483.0
2021-03-04 12:40:00,92.32,92.41,91.99,92.02,384409.0,86.1919,86.2759,85.8838,85.9118,384409.0
2021-03-04 12:50:00,92.0,92.04,91.39,91.52,554267.0,85.8932,85.9305,85.3237,85.445,554267.0
2021-03-04 13:00:00,91.5,91.73,91.33,91.43,544562.0,85.4264,85.6411,85.2676,85.361,544562.0
2021-03-04 13:10:00,91.42,91.44,91.0,91.19,568772.0,85.3517,85.3703,84.9595,85.1369,568772.0
2021-03-04 13:20:00,91.18,91.25,90.88,91.24,563171.0,85.1276,85.1929,84.8475,85.1836,563171.0
2021-03-04 13:30:00,91.24,91.24,90.85,91.07,622578.0,85.1836,85.1836,84.8195,85.0249,622578.0
2021-03-04 13:40:00,91.04,91.07,90.42,90.43,721502.0,84.9969,85.0249,84.418,84.4274,721502.0
2021-03-04 13:50:00,90.43,90.49,89.89,89.91,855980.0,84.4274,84.4834,83.9232,83.9419,855980.0
2021-03-04 14:00:00,89.9,90.51,89.85,90.45,1174249.0,83.9326,84.5021,83.8859,84.4461,1174249.0
2021-03-04 14:10:00,90.45,90.63,90.27,90.59,697439.0,84.4461,84.6141,84.278,84.5768,697439.0
2021-03-04 14:20:00,90.59,90.98,90.58,90.97,438827.0,84.5768,84.9409,84.5674,84.9315,438827.0
2021-03-04 14:30:00,90.97,90.97,90.54,90.74,458946.0,84.9315,84.9315,84.5301,84.7168,458946.0
2021-03-04 14:40:00,90.74,91.25,90.69,91.21,469460.0,84.7168,85.1929,84.6701,85.1556,469460.0
2021-03-04 14:50:00,91.22,91.42,91.1,91.34,367520.0,85.1649,85.3517,85.0529,85.277,367520.0
2021-03-04 15:00:00,91.35,91.38,91.01,91.01,599117.0,85.2863,85.3143,84.9689,84.9689,599117.0
2021-03-04 15:10:00,91.01,91.08,90.73,90.89,712164.0,84.9689,85.0342,84.7075,84.8568,712164.0
2021-03-04 15:20:00,90.88,91.14,90.71,91.06,717933.0,84.8475,85.0902,84.6888,85.0156,717933.0
2021-03-04 15:30:00,91.05,91.39,91.0,91.21,818452.0,85.0062,85.3237,84.9595,85.1556,818452.0
2021-03-04 15:40:00,91.22,91.41,91.15,91.27,913075.0,85.1649,85.3423,85.0996,85.2116,913075.0
2021-03-04 15:50:00,91.27,91.48,91.0,91.26,2345145.0,85.2116,85.4077,84.9595,85.2023,2345145.0
2021-03-05 09:30:00,92.2,92.25,91.66,91.67,669215.0,86.0799,86.1266,85.5757,85.5851,669215.0
2021-03-05 09:40:00,91.67,91.91,91.55,91.56,777441.0,85.5851,85.8091,85.473,85.4824,777441.0
2021-03-05 09:50:00,91.57,91.64,91.02,91.51,1393134.0,85.4917,85.5571,84.9782,85.4357,1393134.0
2021-03-05 10:00:00,91.51,92.09,91.36,91.9,1033050.0,85.4357,85.9772,85.2956,85.7998,1033050.0
2021-03-05 10:10:00,91.9,91.97,91.34,91.68,921326.0,85.7998,85.8652,85.277,85.5944,921326.0
2021-03-05 10:20:00,91.68,91.79,91.32,91.33,763368.0,85.5944,85.6971,85.2583,85.2676,763368.0
2021-03-05 10:30:00,91.33,91.53,91.02,91.09,756088.0,85.2676,85.4544,84.9782,85.0436,756088.0
2021-03-05 10:40:00,91.07,91.37,90.94,91.28,492596.0,85.0249,85.305,84.9035,85.221,492596.0
2021-03-05 10:50:00,91.28,91.44,91.02,91.04,1044680.0,85.221,85.3703,84.9782,84.9969,1044680.0
2021-03-05 11:00:00,91.04,91.12,90.63,90.73,498816.0,84.9969,85.0716,84.6141,84.7075,498816.0
2021-03-05 11:10:00,90.73,90.95,90.56,90.66,559498.0,84.7075,84.9129,84.5487,84.6421,559498.0
2021-03-05 11:20:00,90.65,90.8,90.27,90.4,529152.0,84.6328,84.7728,84.278,84.3994,529152.0
2021-03-05 11:30:00,90.4,90.82,90.39,90.75,549632.0,84.3994,84.7915,84.39,84.7261,549632.0
2021-03-05 11:40:00,90.74,90.94,90.47,90.76,564446.0,84.7168,84.9035,84.4647,84.7355,564446.0
2021-03-05 11:50:00,90.77,91.27,90.69,91.21,410487.0,84.7448,85.2116,84.6701,85.1556,410487.0
2021-03-05 12:00:00,91.2,91.33,91.1,91.17,382572.0,85.1463,85.2676,85.0529,85.1183,382572.0
2021-03-05 12:10:00,91.18,91.5,91.15,91.47,313823.0,85.1276,85.4264,85.0996,85.3983,313823.0
2021-03-05 12:20:00,91.45,91.78,91.45,91.7,306296.0,85.3797,85.6878,85.3797,85.6131,306296.0
2021-03-05 12:30:00,91.7,91.93,91.66,91.89,290022.0,85.6131,85.8278,85.5757,85.7905,290022.0
2021-03-05 12:40:00,91.89,92.04,91.82,91.95,193395.0,85.7905,85.9305,85.7251,85.8465,193395.0
2021-03-05 12:50:00,91.95,92.01,91.78,91.94,367775.0,85.8465,85.9025,85.6878,85.8371,367775.0
2021-03-05 13:00:00,91.93,92.04,91.7,92.0,312119.0,85.8278,85.9305,85.6131,85.8932,312119.0
2021-03-05 13:10:00,91.99,92.31,91.83,92.28,333718.0,85.8838,86.1826,85.7344,86.1546,333718.0
2021-03-05 13:20:00,92.29,92.42,92.18,92.41,371167.0,86.1639,86.2853,86.0612,86.2759,371167.0
2021-03-05 13:30:00,92.42,92.66,92.28,92.63,342510.0,86.2853,86.5094,86.1546,86.4813,342510.0
2021-03-05 13:40:00,92.65,92.8,92.61,92.76,339225.0,86.5,86.6401,86.4627,86.6027,339225.0
2021-03-05 13:50:00,92.75,92.82,92.46,92.72,267419.0,86.5934,86.6587,86.3226,86.5654,267419.0
2021-03-05 14:00:00,92.74,92.79,92.36,92.41,416552.0,86.584,86.6307,86.2293,86.2759,416552.0
2021-03-05 14:10:00,92.41,92.69,92.39,92.52,330732.0,86.2759,86.5374,86.2573,86.3786,330732.0
2021-03-05 14:20:00,92.54,92.8,92.46,92.76,287406.0,86.3973,86.6401,86.3226,86.6027,287406.0
2021-03-05 14:30:00,92.76,92.96,92.76,92.86,443253.0,86.6027,86.7894,86.6027,86.6961,443253.0
2021-03-05 14:40:00,92.86,92.95,92.71,92.93,316530.0,86.6961,86.7801,86.556,86.7614,316530.0
2021-03-05 14:50:00,92.93,93.1,92.86,93.0,425485.0,86.7614,86.9201,86.6961,86.8268,425485.0
2021-03-05 15:00:00,93.0,93.17,92.97,93.0,328233.0,86.8268,86.9855,86.7988,86.8268,328233.0
2021-03-05 15:10:00,93.0,93.19,92.91,93.05,397501.0,86.8268,87.0042,86.7428,86.8735,397501.0
2021-03-05 15:20:00,93.04,93.23,93.02,93.17,391446.0,86.8641,87.0415,86.8455,86.9855,391446.0
2021-03-05 15:30:00,93.17,93.45,93.08,93.44,561105.0,86.9855,87.2469,86.9015,87.2376,561105.0
2021-03-05 15:40:00,93.44,93.61,93.28,93.49,1270491.0,87.2376,87.3963,87.0882,87.2843,1270491.0
2021-03-05 15:50:00,93.49,93.75,93.41,93.43,1425497.0,87.2843,87.527,87.2096,87.2282,1425497.0
2021-03-08 09:30:00,94.1,94.34,93.81,94.28,847958.0,87.8538,88.0778,87.583,88.0218,847958.0
2021-03-08 09:40:00,94.27,94.53,94.18,94.18,649753.0,88.0125,88.2552,87.9285,87.9285,649753.0
2021-03-08 09:50:00,94.19,94.65,94.12,94.26,791349.0,87.9378,88.3673,87.8724,88.0031,791349.0
2021-03-08 10:00:00,94.27,94.63,94.18,94.61,429233.0,88.0125,88.3486,87.9285,88.3299,429233.0
2021-03-08 10:10:00,94.62,94.69,94.38,94.69,452707.0,88.3393,88.4046,88.1152,88.4046,452707.0
2021-03-08 10:20:00,94.69,94.9,94.47,94.84,473677.0,88.4046,88.6007,88.1992,88.5446,473677.0
2021-03-08 10:30:00,94.83,94.92,94.48,94.6,1196567.0,88.5353,88.6193,88.2085,88.3206,1196567.0
2021-03-08 10:40:00,94.58,94.8,94.58,94.66,326292.0,88.3019,88.5073,88.3019,88.3766,326292.0
2021-03-08 10:50:00,94.67,95.03,94.66,94.97,451164.0,88.3859,88.722,88.3766,88.666,451164.0
2021-03-08 11:00:00,94.96,95.13,94.84,95.02,361203.0,88.6567,88.8154,88.5446,88.7127,361203.0
2021-03-08 11:10:00,95.03,95.09,94.83,95.06,381242.0,88.722,88.7781,88.5353,88.75,381242.0
2021-03-08 11:20:00,95.07,95.24,95.07,95.22,275191.0,88.7594,88.9181,88.7594,88.8994,275191.0
2021-03-08 11:30:00,95.23,95.23,94.99,95.04,265182.0,88.9088,88.9088,88.6847,88.7314,265182.0
2021-03-08 11:40:00,95.06,95.13,94.91,95.01,314057.0,88.75,88.8154,88.61,88.7034,314057.0
2021-03-08 11:50:00,95.0,95.18,94.94,95.0,287198.0,88.694,88.8621,88.638,88.694,287198.0
2021-03-08 12:00:00,94.99,95.23,94.96,95.2,285784.0,88.6847,88.9088,88.6567,88.8808,285784.0
2021-03-08 12:10:00,95.19,95.41,95.18,95.29,231443.0,88.8714,89.0768,88.8621,88.9648,231443.0
2021-03-08 12:20:00,95.29,95.61,95.29,95.59,199189.0,88.9648,89.2635,88.9648,89.2449,199189.0
2021-03-08 12:30:00,95.6,95.71,95.54,95.62,210831.0,89.2542,89.3569,89.1982,89.2729,210831.0
2021-03-08 12:40:00,95.62,95.74,95.56,95.64,212613.0,89.2729,89.3849,89.2169,89.2915,212613.0
2021-03-08 12:50:00,95.65,95.74,95.57,95.67,198053.0,89.3009,89.3849,89.2262,89.3196,198053.0
2021-03-08 13:00:00,95.67,95.83,95.66,95.8,192600.0,89.3196,89.4689,89.3102,89.4409,192600.0
2021-03-08 13:10:00,95.8,95.89,95.65,95.82,238738.0,89.4409,89.525,89.3009,89.4596,238738.0
2021-03-08 13:20:00,95.82,95.84,95.72,95.79,178185.0,89.4596,89.4783,89.3662,89.4316,178185.0
2021-03-08 13:30:00,95.79,95.81,95.54,95.54,177728.0,89.4316,89.4503,89.1982,89.1982,177728.0
2021-03-08 13:40:00,95.54,95.58,95.2,95.25,256121.0,89.1982,89.2355,88.8808,88.9274,256121.0
2021-03-08 13:50:00,95.24,95.25,94.99,95.06,322540.0,88.9181,88.9274,88.6847,88.75,322540.0
2021-03-08 14:00:00,95.05,95.34,95.03,95.31,430665.0,88.7407,89.0115,88.722,88.9834,430665.0
2021-03-08 14:10:00,95.29,95.35,95.15,95.2,185183.0,88.9648,89.0208,88.8341,88.8808,185183.0
2021-03-08 14:20:00,95.18,95.35,95.1,95.27,194845.0,88.8621,89.0208,88.7874,88.9461,194845.0
2021-03-08 14:30:00,95.28,95.33,95.09,95.1,163884.0,88.9554,89.0021,88.7781,88.7874,163884.0
2021-03-08 14:40:00,95.1,95.12,94.8,94.84,265159.0,88.7874,88.8061,88.5073,88.5446,265159.0
2021-03-08 14:50:00,94.83,95.05,94.83,95.05,215893.0,88.5353,88.7407,88.5353,88.7407,215893.0
2021-03-08 15:00:00,95.03,95.04,94.63,94.67,436368.0,88.722,88.7314,88.3486,88.3859,436368.0
2021-03-08 15:10:00,94.67,94.81,94.55,94.58,376940.0,88.3859,88.5166,88.2739,88.3019,376940.0
2021-03-08 15:20:00,94.58,94.74,94.56,94.67,327965.0,88.3019,88.4513,88.2832,88.3859,327965.0
2021-03-08 15:30:00,94.67,95.01,94.67,94.96,480408.0,88.3859,88.7034,88.3859,88.6567,480408.0
2021-03-08 15:40:00,94.95,94.99,94.65,94.75,641216.0,88.6473,88.6847,88.3673,88.4606,641216.0
2021-03-08 15:50:00,94.75,94.81,94.37,94.42,975034.0,88.4606,88.5166,88.1058,88.1525,975034.0
2021-03-09 09:30:00,94.75,94.9,94.31,94.41,876689.0,88.4606,88.6007,88.0498,88.1432,876689.0
2021-03-09 09:40:00,94.41,94.84,94.24,94.72,716347.0,88.1432,88.5446,87.9845,88.4326,716347.0
2021-03-09 09:50:00,94.72,94.82,94.54,94.56,554915.0,88.4326,88.526,88.2646,88.2832,554915.0
2021-03-09 10:00:00,94.57,94.75,94.44,94.61,518856.0,88.2926,88.4606,88.1712,88.3299,518856.0
2021-03-09 10:10:00,94.61,94.66,94.33,94.54,366651.0,88.3299,88.3766,88.0685,88.2646,366651.0
2021-03-09 10:20:00,94.55,94.61,94.34,94.52,272180.0,88.2739,88.3299,88.0778,88.2459,272180.0
2021-03-09 10:30:00,94.52,94.66,94.52,94.6,271254.0,88.2459,88.3766,88.2459,88.3206,271254.0
2021-03-09 10:40:00,94.6,94.79,94.57,94.78,201731.0,88.3206,88.498,88.2926,88.4886,201731.0
2021-03-09 10:50:00,94.78,95.08,94.77,95.07,579010.0,88.4886,88.7687,88.4793,88.7594,579010.0
2021-03-09 11:00:00,95.06,95.36,95.05,95.33,313551.0,88.75,89.0301,88.7407,89.0021,313551.0
2021-03-09 11:10:00,95.32,95.39,95.13,95.2,181553.0,88.9928,89.0581,88.8154,88.8808,181553.0
2021-03-09 11:20:00,95.19,95.21,94.99,95.03,269972.0,88.8714,88.8901,88.6847,88.722,269972.0
2021-03-09 11:30:00,95.03,95.09,94.94,94.96,215724.0,88.722,88.7781,88.638,88.6567,215724.0
2021-03-09 11:40:00,94.96,95.07,94.94,95.04,207482.0,88.6567,88.7594,88.638,88.7314,207482.0
2021-03-09 11:50:00,95.04,95.22,95.01,95.15,194677.0,88.7314,88.8994,88.7034,88.8341,194677.0
2021-03-09 12:00:00,95.15,95.17,95.06,95.16,170043.0,88.8341,88.8527,88.75,88.8434,170043.0
2021-03-09 12:10:00,95.17,95.29,95.15,95.22,775808.0,88.8527,88.9648,88.8341,88.8994,775808.0
2021-03-09 12:20:00,95.21,95.26,95.16,95.2,146308.0,88.8901,88.9368,88.8434,88.8808,146308.0
2021-03-09 12:30:00,95.2,95.33,95.18,95.29,157169.0,88.8808,89.0021,88.8621,88.9648,157169.0
2021-03-09 12:40:00,95.28,95.31,94.98,94.99,308771.0,88.9554,88.9834,88.6754,88.6847,308771.0
2021-03-09 12:50:00,94.98,95.0,94.81,94.87,136018.0,88.6754,88.694,88.5166,88.5727,136018.0
2021-03-09 13:00:00,94.88,94.99,94.84,94.86,107083.0,88.582,88.6847,88.5446,88.5633,107083.0
2021-03-09 13:10:00,94.86,94.88,94.63,94.68,161687.0,88.5633,88.582,88.3486,88.3953,161687.0
2021-03-09 13:20:00,94.67,94.76,94.65,94.73,220951.0,88.3859,88.47,88.3673,88.4419,220951.0
2021-03-09 13:30:00,94.74,94.81,94.7,94.79,148304.0,88.4513,88.5166,88.4139,88.498,148304.0
2021-03-09 13:40:00,94.78,94.88,94.77,94.86,110652.0,88.4886,88.582,88.4793,88.5633,110652.0
2021-03-09 13:50:00,94.86,94.89,94.8,94.84,234158.0,88.5633,88.5913,88.5073,88.5446,234158.0
2021-03-09 14:00:00,94.84,94.96,94.84,94.88,193595.0,88.5446,88.6567,88.5446,88.582,193595.0
2021-03-09 14:10:00,94.89,94.97,94.84,94.85,139387.0,88.5913,88.666,88.5446,88.554,139387.0
2021-03-09 14:20:00,94.84,94.92,94.8,94.85,102603.0,88.5446,88.6193,88.5073,88.554,102603.0
2021-03-09 14:30:00,94.85,95.11,94.85,95.09,141539.0,88.554,88.7967,88.554,88.7781,141539.0
2021-03-09 14:40:00,95.09,95.1,94.85,94.87,124737.0,88.7781,88.7874,88.554,88.5727,124737.0
2021-03-09 14:50:00,94.87,94.91,94.68,94.7,124191.0,88.5727,88.61,88.3953,88.4139,124191.0
2021-03-09 15:00:00,94.7,94.77,94.69,94.72,144330.0,88.4139,88.4793,88.4046,88.4326,144330.0
2021-03-09 15:10:00,94.72,94.77,94.66,94.69,236914.0,88.4326,88.4793,88.3766,88.4046,236914.0
2021-03-09 15:20:00,94.69,94.69,94.56,94.56,236546.0,88.4046,88.4046,88.2832,88.2832,236546.0
2021-03-09 15:30:00,94.57,94.58,94.33,94.45,285832.0,88.2926,88.3019,88.0685,88.1805,285832.0
2021-03-09 15:40:00,94.45,94.48,94.19,94.28,347459.0,88.1805,88.2085,87.9378,88.0218,347459.0
2021-03-09 15:50:00,94.28,94.32,94.02,94.03,804047.0,88.0218,88.0592,87.7791,87.7884,804047.0
2021-03-10 09:30:00,94.29,94.6,94.16,94.59,1044493.0,88.0312,88.3206,87.9098,88.3112,1044493.0
2021-03-10 09:40:00,94.59,94.69,94.35,94.37,938226.0,88.3112,88.4046,88.0872,88.1058,938226.0
2021-03-10 09:50:00,94.37,94.7,94.27,94.7,1026197.0,88.1058,88.4139,88.0125,88.4139,1026197.0
2021-03-10 10:00:00,94.72,94.84,94.46,94.62,1631931.0,88.4326,88.5446,88.1899,88.3393,1631931.0
2021-03-10 10:10:00,94.61,94.71,94.4,94.69,256467.0,88.3299,88.4233,88.1339,88.4046,256467.0
2021-03-10 10:20:00,94.69,94.73,94.44,94.46,411038.0,88.4046,88.4419,88.1712,88.1899,411038.0
2021-03-10 10:30:00,94.46,94.66,94.4,94.48,281434.0,88.1899,88.3766,88.1339,88.2085,281434.0
2021-03-10 10:40:00,94.48,94.59,94.36,94.59,475600.0,88.2085,88.3112,88.0965,88.3112,475600.0
2021-03-10 10:50:00,94.58,94.61,94.4,94.6,342088.0,88.3019,88.3299,88.1339,88.3206,342088.0
2021-03-10 11:00:00,94.62,94.83,94.61,94.8,453774.0,88.3393,88.5353,88.3299,88.5073,453774.0
2021-03-10 11:10:00,94.8,94.98,94.78,94.87,284237.0,88.5073,88.6754,88.4886,88.5727,284237.0
2021-03-10 11:20:00,94.87,94.92,94.74,94.89,230597.0,88.5727,88.6193,88.4513,88.5913,230597.0
2021-03-10 11:30:00,94.88,95.05,94.88,95.04,195764.0,88.582,88.7407,88.582,88.7314,195764.0
2021-03-10 11:40:00,95.04,95.08,94.88,95.07,218125.0,88.7314,88.7687,88.582,88.7594,218125.0
2021-03-10 11:50:00,95.08,95.17,95.03,95.06,294816.0,88.7687,88.8527,88.722,88.75,294816.0
2021-03-10 12:00:00,95.06,95.12,95.04,95.06,90248.0,88.75,88.8061,88.7314,88.75,90248.0
2021-03-10 12:10:00,95.06,95.19,95.03,95.1,86204.0,88.75,88.8714,88.722,88.7874,86204.0
2021-03-10 12:20:00,95.09,95.14,95.05,95.13,186407.0,88.7781,88.8247,88.7407,88.8154,186407.0
2021-03-10 12:30:00,95.14,95.18,95.01,95.02,228104.0,88.8247,88.8621,88.7034,88.7127,228104.0
2021-03-10 12:40:00,95.03,95.24,94.99,95.19,241006.0,88.722,88.9181,88.6847,88.8714,241006.0
2021-03-10 12:50:00,95.2,95.21,95.1,95.17,209106.0,88.8808,88.8901,88.7874,88.8527,209106.0
2021-03-10 13:00:00,95.17,95.31,94.98,95.29,636806.0,88.8527,88.9834,88.6754,88.9648,636806.0
2021-03-10 13:10:00,95.31,95.37,95.2,95.31,251605.0,88.9834,89.0395,88.8808,88.9834,251605.0
2021-03-10 13:20:00,95.31,95.46,95.3,95.46,123094.0,88.9834,89.1235,88.9741,89.1235,123094.0
2021-03-10 13:30:00,95.47,95.5,95.3,95.41,243324.0,89.1328,89.1608,88.9741,89.0768,243324.0
2021-03-10 13:40:00,95.41,95.51,95.35,95.49,228665.0,89.0768,89.1702,89.0208,89.1515,228665.0
2021-03-10 13:50:00,95.49,95.6,95.45,95.54,159219.0,89.1515,89.2542,89.1142,89.1982,159219.0
2021-03-10 14:00:00,95.52,95.61,95.45,95.5,287760.0,89.1795,89.2635,89.1142,89.1608,287760.0
2021-03-10 14:10:00,95.51,95.67,95.51,95.64,119577.0,89.1702,89.3196,89.1702,89.2915,119577.0
2021-03-10 14:20:00,95.65,95.76,95.56,95.73,415066.0,89.3009,89.4036,89.2169,89.3756,415066.0
2021-03-10 14:30:00,95.72,95.87,95.69,95.87,294417.0,89.3662,89.5063,89.3382,89.5063,294417.0
2021-03-10 14:40:00,95.87,95.91,95.7,95.84,223103.0,89.5063,89.5436,89.3476,89.4783,223103.0
2021-03-10 14:50:00,95.84,95.87,95.69,95.72,326170.0,89.4783,89.5063,89.3382,89.3662,326170.0
2021-03-10 15:00:00,95.71,95.74,95.47,95.54,232878.0,89.3569,89.3849,89.1328,89.1982,232878.0
2021-03-10 15:10:00,95.54,95.59,95.45,95.58,289637.0,89.1982,89.2449,89.1142,89.2355,289637.0
2021-03-10 15:20:00,95.58,95.62,95.47,95.47,197905.0,89.2355,89.2729,89.1328,89.1328,197905.0
2021-03-10 15:30:00,95.48,95.49,95.34,95.47,364733.0,89.1422,89.1515,89.0115,89.1328,364733.0
2021-03-10 15:40:00,95.46,95.57,95.41,95.56,256702.0,89.1235,89.2262,89.0768,89.2169,256702.0
2021-03-10 15:50:00,95.55,95.56,95.42,95.42,939250.0,89.2075,89.2169,89.0861,89.0861,939250.0
2021-03-11 09:30:00,95.53,95.7,94.92,95.23,684883.0,89.1888,89.3476,88.6193,88.9088,684883.0
2021-03-11 09:40:00,95.23,95.51,95.16,95.45,513197.0,88.9088,89.1702,88.8434,89.1142,513197.0
2021-03-11 09:50:00,95.44,95.9,95.36,95.74,729243.0,89.1048,89.5343,89.0301,89.3849,729243.0
2021-03-11 10:00:00,95.74,95.78,95.54,95.7,346664.0,89.3849,89.4223,89.1982,89.3476,346664.0
2021-03-11 10:10:00,95.7,95.71,95.37,95.47,275067.0,89.3476,89.3569,89.0395,89.1328,275067.0
2021-03-11 10:20:00,95.47,95.75,95.47,95.74,174924.0,89.1328,89.3942,89.1328,89.3849,174924.0
2021-03-11 10:30:00,95.73,95.85,95.66,95.72,125936.0,89.3756,89.4876,89.3102,89.3662,125936.0
2021-03-11 10:40:00,95.72,95.92,95.71,95.83,170892.0,89.3662,89.553,89.3569,89.4689,170892.0
2021-03-11 10:50:00,95.83,96.05,95.81,95.88,199404.0,89.4689,89.6743,89.4503,89.5156,199404.0
2021-03-11 11:00:00,95.88,96.11,95.87,96.11,201234.0,89.5156,89.7303,89.5063,89.7303,201234.0
2021-03-11 11:10:00,96.09,96.31,96.09,96.31,92945.0,89.7117,89.9171,89.7117,89.9171,92945.0
2021-03-11 11:20:00,96.3,96.3,96.05,96.06,151322.0,89.9077,89.9077,89.6743,89.6837,151322.0
2021-03-11 11:30:00,96.06,96.17,96.04,96.13,169758.0,89.6837,89.7864,89.665,89.749,169758.0
2021-03-11 11:40:00,96.13,96.19,96.05,96.11,274892.0,89.749,89.805,89.6743,89.7303,274892.0
2021-03-11 11:50:00,96.11,96.13,95.89,95.9,135500.0,89.7303,89.749,89.525,89.5343,135500.0
2021-03-11 12:00:00,95.91,95.96,95.84,95.93,158310.0,89.5436,89.5903,89.4783,89.5623,158310.0
2021-03-11 12:10:00,95.93,95.99,95.88,95.9,105864.0,89.5623,89.6183,89.5156,89.5343,105864.0
2021-03-11 12:20:00,95.9,95.97,95.83,95.85,118918.0,89.5343,89.5996,89.4689,89.4876,118918.0
2021-03-11 12:30:00,95.85,95.95,95.85,95.87,84306.0,89.4876,89.581,89.4876,89.5063,84306.0
2021-03-11 12:40:00,95.87,95.87,95.76,95.78,114905.0,89.5063,89.5063,89.4036,89.4223,114905.0
2021-03-11 12:50:00,95.79,95.84,95.71,95.84,96891.0,89.4316,89.4783,89.3569,89.4783,96891.0
2021-03-11 13:00:00,95.84,95.89,95.76,95.77,195707.0,89.4783,89.525,89.4036,89.4129,195707.0
2021-03-11 13:10:00,95.78,95.8,95.73,95.74,75128.0,89.4223,89.4409,89.3756,89.3849,75128.0
2021-03-11 13:20:00,95.74,95.75,95.67,95.74,405004.0,89.3849,89.3942,89.3196,89.3849,405004.0
2021-03-11 13:30:00,95.74,95.79,95.64,95.65,273178.0,89.3849,89.4316,89.2915,89.3009,273178.0
2021-03-11 13:40:00,95.66,95.71,95.58,95.71,227998.0,89.3102,89.3569,89.2355,89.3569,227998.0
2021-03-11 13:50:00,95.71,95.73,95.63,95.65,120039.0,89.3569,89.3756,89.2822,89.3009,120039.0
2021-03-11 14:00:00,95.65,95.83,95.65,95.78,124987.0,89.3009,89.4689,89.3009,89.4223,124987.0
2021-03-11 14:10:00,95.78,95.82,95.72,95.82,199398.0,89.4223,89.4596,89.3662,89.4596,199398.0
2021-03-11 14:20:00,95.82,95.89,95.81,95.82,129654.0,89.4596,89.525,89.4503,89.4596,129654.0
2021-03-11 14:30:00,95.82,95.86,95.73,95.75,103214.0,89.4596,89.4969,89.3756,89.3942,103214.0
2021-03-11 14:40:00,95.74,95.77,95.54,95.54,108575.0,89.3849,89.4129,89.1982,89.1982,108575.0
2021-03-11 14:50:00,95.54,95.6,95.51,95.52,174273.0,89.1982,89.2542,89.1702,89.1795,174273.0
2021-03-11 15:00:00,95.52,95.55,95.45,95.51,197312.0,89.1795,89.2075,89.1142,89.1702,197312.0
2021-03-11 15:10:00,95.51,95.52,95.41,95.48,191784.0,89.1702,89.1795,89.0768,89.1422,191784.0
2021-03-11 15:20:00,95.47,95.52,95.38,95.43,191388.0,89.1328,89.1795,89.0488,89.0955,191388.0
2021-03-11 15:30:00,95.44,95.47,95.35,95.47,262288.0,89.1048,89.1328,89.0208,89.1328,262288.0
2021-03-11 15:40:00,95.47,95.55,95.43,95.49,245249.0,89.1328,89.2075,89.0955,89.1515,245249.0
2021-03-11 15:50:00,95.49,95.58,95.42,95.49,1094260.0,89.1515,89.2355,89.0861,89.1515,1094260.0
2021-03-12 09:30:00,95.84,96.09,95.75,96.05,578741.0,89.4783,89.7117,89.3942,89.6743,578741.0
2021-03-12 09:40:00,96.05,96.21,95.87,95.95,508455.0,89.6743,89.8237,89.5063,89.581,508455.0
2021-03-12 09:50:00,95.94,96.22,95.9,96.16,250908.0,89.5716,89.833,89.5343,89.777,250908.0
2021-03-12 10:00:00,96.14,96.4,96.11,96.37,431145.0,89.7584,90.0011,89.7303,89.9731,431145.0
2021-03-12 10:10:00,96.36,96.4,96.22,96.37,330544.0,89.9638,90.0011,89.833,89.9731,330544.0
2021-03-12 10:20:00,96.36,96.36,96.11,96.2,357991.0,89.9638,89.9638,89.7303,89.8144,357991.0
2021-03-12 10:30:00,96.19,96.29,96.08,96.28,255881.0,89.805,89.8984,89.7023,89.8891,255881.0
2021-03-12 10:40:00,96.28,96.44,96.24,96.44,173102.0,89.8891,90.0384,89.8517,90.0384,173102.0
2021-03-12 10:50:00,96.43,96.49,96.32,96.43,350477.0,90.0291,90.0851,89.9264,90.0291,350477.0
2021-03-12 11:00:00,96.43,96.5,96.3,96.41,341844.0,90.0291,90.0945,89.9077,90.0104,341844.0
2021-03-12 11:10:00,96.42,96.46,96.29,96.29,329758.0,90.0198,90.0571,89.8984,89.8984,329758.0
2021-03-12 11:20:00,96.28,96.37,96.2,96.24,171666.0,89.8891,89.9731,89.8144,89.8517,171666.0
2021-03-12 11:30:00,96.25,96.34,96.17,96.21,189678.0,89.8611,89.9451,89.7864,89.8237,189678.0
2021-03-12 11:40:00,96.2,96.25,96.13,96.23,189095.0,89.8144,89.8611,89.749,89.8424,189095.0
2021-03-12 11:50:00,96.24,96.32,96.2,96.31,115759.0,89.8517,89.9264,89.8144,89.9171,115759.0
2021-03-12 12:00:00,96.31,96.32,96.2,96.27,149964.0,89.9171,89.9264,89.8144,89.8797,149964.0
2021-03-12 12:10:00,96.26,96.38,96.21,96.37,82245.0,89.8704,89.9824,89.8237,89.9731,82245.0
2021-03-12 12:20:00,96.37,96.43,96.34,96.41,475442.0,89.9731,90.0291,89.9451,90.0104,475442.0
2021-03-12 12:30:00,96.41,96.46,96.35,96.46,140715.0,90.0104,90.0571,89.9544,90.0571,140715.0
2021-03-12 12:40:00,96.46,96.58,96.41,96.54,127726.0,90.0571,90.1691,90.0104,90.1318,127726.0
2021-03-12 12:50:00,96.53,96.54,96.42,96.42,164723.0,90.1225,90.1318,90.0198,90.0198,164723.0
2021-03-12 13:00:00,96.44,96.55,96.4,96.49,107542.0,90.0384,90.1411,90.0011,90.0851,107542.0
2021-03-12 13:10:00,96.5,96.56,96.46,96.53,90327.0,90.0945,90.1505,90.0571,90.1225,90327.0
2021-03-12 13:20:00,96.54,96.56,96.5,96.51,106314.0,90.1318,90.1505,90.0945,90.1038,106314.0
2021-03-12 13:30:00,96.51,96.53,96.43,96.5,81697.0,90.1038,90.1225,90.0291,90.0945,81697.0
2021-03-12 13:40:00,96.5,96.53,96.44,96.48,101687.0,90.0945,90.1225,90.0384,90.0758,101687.0
2021-03-12 13:50:00,96.48,96.56,96.46,96.47,116163.0,90.0758,90.1505,90.0571,90.0665,116163.0
2021-03-12 14:00:00,96.47,96.55,96.4,96.45,135243.0,90.0665,90.1411,90.0011,90.0478,135243.0
2021-03-12 14:10:00,96.44,96.48,96.4,96.45,157753.0,90.0384,90.0758,90.0011,90.0478,157753.0
2021-03-12 14:20:00,96.45,96.53,96.43,96.51,137925.0,90.0478,90.1225,90.0291,90.1038,137925.0
2021-03-12 14:30:00,96.51,96.58,96.5,96.56,148230.0,90.1038,90.1691,90.0945,90.1505,148230.0
2021-03-12 14:40:00,96.56,96.69,96.56,96.67,198458.0,90.1505,90.2718,90.1505,90.2532,198458.0
2021-03-12 14:50:00,96.68,96.69,96.59,96.69,134241.0,90.2625,90.2718,90.1785,90.2718,134241.0
2021-03-12 15:00:00,96.68,96.75,96.63,96.66,114752.0,90.2625,90.3279,90.2158,90.2438,114752.0
2021-03-12 15:10:00,96.65,96.65,96.53,96.64,229548.0,90.2345,90.2345,90.1225,90.2252,229548.0
2021-03-12 15:20:00,96.65,96.72,96.62,96.68,151523.0,90.2345,90.2999,90.2065,90.2625,151523.0
2021-03-12 15:30:00,96.69,96.79,96.67,96.76,168450.0,90.2718,90.3652,90.2532,90.3372,168450.0
2021-03-12 15:40:00,96.76,96.85,96.74,96.84,418884.0,90.3372,90.4212,90.3185,90.4119,418884.0
2021-03-12 15:50:00,96.84,96.84,96.7,96.77,804922.0,90.4119,90.4119,90.2812,90.3465,804922.0
2021-03-15 09:30:00,97.16,97.44,97.01,97.39,640718.0,90.7106,90.9721,90.5706,90.9254,640718.0
2021-03-15 09:40:00,97.38,97.4,97.0,97.01,394989.0,90.916,90.9347,90.5613,90.5706,394989.0
2021-03-15 09:50:00,97.01,97.11,96.88,97.09,465442.0,90.5706,90.664,90.4492,90.6453,465442.0
2021-03-15 10:00:00,97.09,97.12,96.56,96.59,409883.0,90.6453,90.6733,90.1505,90.1785,409883.0
2021-03-15 10:10:00,96.58,96.8,96.57,96.73,268527.0,90.1691,90.3745,90.1598,90.3092,268527.0
2021-03-15 10:20:00,96.73,96.93,96.69,96.87,223962.0,90.3092,90.4959,90.2718,90.4399,223962.0
2021-03-15 10:30:00,96.86,96.99,96.83,96.83,205462.0,90.4306,90.5519,90.4026,90.4026,205462.0
2021-03-15 10:40:00,96.83,96.85,96.51,96.56,247516.0,90.4026,90.4212,90.1038,90.1505,247516.0
2021-03-15 10:50:00,96.55,96.68,96.53,96.61,334513.0,90.1411,90.2625,90.1225,90.1972,334513.0
2021-03-15 11:00:00,96.6,96.7,96.51,96.62,223705.0,90.1878,90.2812,90.1038,90.2065,223705.0
2021-03-15 11:10:00,96.62,96.76,96.54,96.67,166690.0,90.2065,90.3372,90.1318,90.2532,166690.0
2021-03-15 11:20:00,96.66,96.69,96.47,96.5,206726.0,90.2438,90.2718,90.0665,90.0945,206726.0
2021-03-15 11:30:00,96.51,96.53,96.19,96.22,197293.0,90.1038,90.1225,89.805,89.833,197293.0
2021-03-15 11:40:00,96.22,96.5,96.21,96.43,230750.0,89.833,90.0945,89.8237,90.0291,230750.0
2021-03-15 11:50:00,96.43,96.57,96.41,96.56,179982.0,90.0291,90.1598,90.0104,90.1505,179982.0
2021-03-15 12:00:00,96.55,96.63,96.53,96.62,158704.0,90.1411,90.2158,90.1225,90.2065,158704.0
2021-03-15 12:10:00,96.63,96.68,96.58,96.64,1121001.0,90.2158,90.2625,90.1691,90.2252,1121001.0
2021-03-15 12:20:00,96.63,96.81,96.63,96.8,152669.0,90.2158,90.3839,90.2158,90.3745,152669.0
2021-03-15 12:30:00,96.81,96.83,96.68,96.74,112902.0,90.3839,90.4026,90.2625,90.3185,112902.0
2021-03-15 12:40:00,96.74,97.03,96.74,97.01,109038.0,90.3185,90.5893,90.3185,90.5706,109038.0
2021-03-15 12:50:00,97.02,97.07,96.94,97.0,135098.0,90.5799,90.6266,90.5053,90.5613,135098.0
2021-03-15 13:00:00,97.0,97.04,96.95,96.98,241404.0,90.5613,90.5986,90.5146,90.5426,241404.0
2021-03-15 13:10:00,96.99,97.08,96.98,97.08,103303.0,90.5519,90.636,90.5426,90.636,103303.0
2021-03-15 13:20:00,97.08,97.13,97.04,97.11,97770.0,90.636,90.6826,90.5986,90.664,97770.0
2021-03-15 13:30:00,97.11,97.16,97.08,97.1,203253.0,90.664,90.7106,90.636,90.6546,203253.0
2021-03-15 13:40:00,97.09,97.12,97.02,97.06,193682.0,90.6453,90.6733,90.5799,90.6173,193682.0
2021-03-15 13:50:00,97.06,97.33,97.05,97.32,127803.0,90.6173,90.8694,90.608,90.86,127803.0
2021-03-15 14:00:00,97.32,97.34,97.22,97.26,169412.0,90.86,90.8787,90.7667,90.804,169412.0
2021-03-15 14:10:00,97.26,97.3,97.19,97.24,113365.0,90.804,90.8414,90.7387,90.7853,113365.0
2021-03-15 14:20:00,97.24,97.4,97.19,97.4,301311.0,90.7853,90.9347,90.7387,90.9347,301311.0
2021-03-15 14:30:00,97.39,97.44,97.36,97.38,174248.0,90.9254,90.9721,90.8974,90.916,174248.0
2021-03-15 14:40:00,97.38,97.38,97.23,97.23,235899.0,90.916,90.916,90.776,90.776,235899.0
2021-03-15 14:50:00,97.23,97.35,97.22,97.3,84694.0,90.776,90.888,90.7667,90.8414,84694.0
2021-03-15 15:00:00,97.3,97.34,97.19,97.22,132489.0,90.8414,90.8787,90.7387,90.7667,132489.0
2021-03-15 15:10:00,97.22,97.23,97.11,97.14,278832.0,90.7667,90.776,90.664,90.692,278832.0
2021-03-15 15:20:00,97.14,97.17,97.08,97.15,144680.0,90.692,90.72,90.636,90.7013,144680.0
2021-03-15 15:30:00,97.15,97.18,97.08,97.16,153307.0,90.7013,90.7293,90.636,90.7106,153307.0
2021-03-15 15:40:00,97.16,97.4,97.15,97.34,272334.0,90.7106,90.9347,90.7013,90.8787,272334.0
2021-03-15 15:50:00,97.34,97.61,97.3,97.58,1052887.0,90.8787,91.1308,90.8414,91.1028,1052887.0
2021-03-16 09:30:00,97.38,97.43,97.02,97.3,554011.0,90.916,90.9627,90.5799,90.8414,554011.0
2021-03-16 09:40:00,97.31,97.32,96.99,96.99,751898.0,90.8507,90.86,90.5519,90.5519,751898.0
2021-03-16 09:50:00,96.99,97.09,96.79,96.86,460558.0,90.5519,90.6453,90.3652,90.4306,460558.0
2021-03-16 10:00:00,96.86,96.88,96.49,96.57,393304.0,90.4306,90.4492,90.0851,90.1598,393304.0
2021-03-16 10:10:00,96.57,96.9,96.54,96.74,368967.0,90.1598,90.4679,90.1318,90.3185,368967.0
2021-03-16 10:20:00,96.74,96.76,96.51,96.6,263638.0,90.3185,90.3372,90.1038,90.1878,263638.0
2021-03-16 10:30:00,96.6,96.74,96.56,96.59,1121988.0,90.1878,90.3185,90.1505,90.1785,1121988.0
2021-03-16 10:40:00,96.58,96.64,96.43,96.49,378921.0,90.1691,90.2252,90.0291,90.0851,378921.0
2021-03-16 10:50:00,96.49,96.51,96.14,96.16,260386.0,90.0851,90.1038,89.7584,89.777,260386.0
2021-03-16 11:00:00,96.15,96.25,96.08,96.14,316130.0,89.7677,89.8611,89.7023,89.7584,316130.0
2021-03-16 11:10:00,96.15,96.39,96.11,96.31,398476.0,89.7677,89.9918,89.7303,89.9171,398476.0
2021-03-16 11:20:00,96.32,96.36,96.22,96.23,222634.0,89.9264,89.9638,89.833,89.8424,222634.0
2021-03-16 11:30:00,96.24,96.32,96.2,96.25,330555.0,89.8517,89.9264,89.8144,89.8611,330555.0
2021-03-16 11:40:00,96.25,96.28,96.19,96.22,139735.0,89.8611,89.8891,89.805,89.833,139735.0
2021-03-16 11:50:00,96.23,96.36,96.2,96.35,213954.0,89.8424,89.9638,89.8144,89.9544,213954.0
2021-03-16 12:00:00,96.34,96.39,96.27,96.32,207626.0,89.9451,89.9918,89.8797,89.9264,207626.0
2021-03-16 12:10:00,96.32,96.33,96.17,96.18,106498.0,89.9264,89.9357,89.7864,89.7957,106498.0
2021-03-16 12:20:00,96.18,96.28,96.13,96.21,316110.0,89.7957,89.8891,89.749,89.8237,316110.0
2021-03-16 12:30:00,96.21,96.42,96.19,96.42,173868.0,89.8237,90.0198,89.805,90.0198,173868.0
2021-03-16 12:40:00,96.42,96.45,96.36,96.39,166146.0,90.0198,90.0478,89.9638,89.9918,166146.0
2021-03-16 12:50:00,96.4,96.41,96.35,96.36,164879.0,90.0011,90.0104,89.9544,89.9638,164879.0
2021-03-16 13:00:00,96.37,96.49,96.31,96.43,291467.0,89.9731,90.0851,89.9171,90.0291,291467.0
2021-03-16 13:10:00,96.43,96.45,96.35,96.41,76505.0,90.0291,90.0478,89.9544,90.0104,76505.0
2021-03-16 13:20:00,96.41,96.49,96.36,96.45,129672.0,90.0104,90.0851,89.9638,90.0478,129672.0
2021-03-16 13:30:00,96.46,96.46,96.29,96.31,99777.0,90.0571,90.0571,89.8984,89.9171,99777.0
2021-03-16 13:40:00,96.31,96.46,96.3,96.45,86370.0,89.9171,90.0571,89.9077,90.0478,86370.0
2021-03-16 13:50:00,96.45,96.48,96.35,96.36,127043.0,90.0478,90.0758,89.9544,89.9638,127043.0
2021-03-16 14:00:00,96.36,96.46,96.3,96.42,255401.0,89.9638,90.0571,89.9077,90.0198,255401.0
2021-03-16 14:10:00,96.42,96.48,96.34,96.37,234286.0,90.0198,90.0758,89.9451,89.9731,234286.0
2021-03-16 14:20:00,96.37,96.39,96.18,96.21,270451.0,89.9731,89.9918,89.7957,89.8237,270451.0
2021-03-16 14:30:00,96.21,96.4,96.19,96.31,225387.0,89.8237,90.0011,89.805,89.9171,225387.0
2021-03-16 14:40:00,96.31,96.35,96.19,96.26,237753.0,89.9171,89.9544,89.805,89.8704,237753.0
2021-03-16 14:50:00,96.26,96.49,96.26,96.44,151529.0,89.8704,90.0851,89.8704,90.0384,151529.0
2021-03-16 15:00:00,96.43,96.47,96.28,96.44,183178.0,90.0291,90.0665,89.8891,90.0384,183178.0
2021-03-16 15:10:00,96.44,96.53,96.43,96.53,229969.0,90.0384,90.1225,90.0291,90.1225,229969.0
2021-03-16 15:20:00,96.54,96.54,96.35,96.36,143681.0,90.1318,90.1318,89.9544,89.9638,143681.0
2021-03-16 15:30:00,96.35,96.49,96.32,96.39,338110.0,89.9544,90.0851,89.9264,89.9918,338110.0
2021-03-16 15:40:00,96.39,96.41,96.13,96.14,614987.0,89.9918,90.0104,89.749,89.7584,614987.0
2021-03-16 15:50:00,96.14,96.27,96.14,96.19,673163.0,89.7584,89.8797,89.7584,89.805,673163.0
2021-03-17 09:30:00,96.38,96.73,96.21,96.73,542103.0,89.9824,90.3092,89.8237,90.3092,542103.0
2021-03-17 09:40:00,96.74,96.87,96.6,96.69,705129.0,90.3185,90.4399,90.1878,90.2718,705129.0
2021-03-17 09:50:00,96.68,96.71,96.44,96.46,408372.0,90.2625,90.2905,90.0384,90.0571,408372.0
2021-03-17 10:00:00,96.46,96.48,96.28,96.38,377433.0,90.0571,90.0758,89.8891,89.9824,377433.0
2021-03-17 10:10:00,96.38,96.49,96.34,96.34,257535.0,89.9824,90.0851,89.9451,89.9451,257535.0
2021-03-17 10:20:00,96.33,96.56,96.21,96.52,193602.0,89.9357,90.1505,89.8237,90.1131,193602.0
2021-03-17 10:30:00,96.52,96.55,96.23,96.26,230762.0,90.1131,90.1411,89.8424,89.8704,230762.0
2021-03-17 10:40:00,96.26,96.28,96.13,96.28,229997.0,89.8704,89.8891,89.749,89.8891,229997.0
2021-03-17 10:50:00,96.27,96.37,96.15,96.15,199104.0,89.8797,89.9731,89.7677,89.7677,199104.0
2021-03-17 11:00:00,96.15,96.5,96.15,96.5,160659.0,89.7677,90.0945,89.7677,90.0945,160659.0
2021-03-17 11:10:00,96.5,96.62,96.49,96.49,144916.0,90.0945,90.2065,90.0851,90.0851,144916.0
2021-03-17 11:20:00,96.5,96.68,96.41,96.63,160228.0,90.0945,90.2625,90.0104,90.2158,160228.0
2021-03-17 11:30:00,96.63,96.85,96.63,96.81,187055.0,90.2158,90.4212,90.2158,90.3839,187055.0
2021-03-17 11:40:00,96.81,96.91,96.78,96.88,237079.0,90.3839,90.4772,90.3559,90.4492,237079.0
2021-03-17 11:50:00,96.88,97.05,96.87,97.02,521326.0,90.4492,90.608,90.4399,90.5799,521326.0
2021-03-17 12:00:00,97.01,97.5,97.01,97.5,2209842.0,90.5706,91.0281,90.5706,91.0281,2209842.0
2021-03-17 12:10:00,97.49,97.5,97.14,97.15,158243.0,91.0187,91.0281,90.692,90.7013,158243.0
2021-03-17 12:20:00,97.16,97.17,97.02,97.07,90969.0,90.7106,90.72,90.5799,90.6266,90969.0
2021-03-17 12:30:00,97.08,97.08,96.89,96.94,79656.0,90.636,90.636,90.4586,90.5053,79656.0
2021-03-17 12:40:00,96.92,96.95,96.86,96.93,161268.0,90.4866,90.5146,90.4306,90.4959,161268.0
2021-03-17 12:50:00,96.93,96.97,96.86,96.91,109052.0,90.4959,90.5333,90.4306,90.4772,109052.0
2021-03-17 13:00:00,96.91,96.98,96.88,96.88,110184.0,90.4772,90.5426,90.4492,90.4492,110184.0
2021-03-17 13:10:00,96.89,96.92,96.79,96.82,75740.0,90.4586,90.4866,90.3652,90.3932,75740.0
2021-03-17 13:20:00,96.83,96.83,96.74,96.78,134184.0,90.4026,90.4026,90.3185,90.3559,134184.0
2021-03-17 13:30:00,96.78,96.87,96.75,96.83,207618.0,90.3559,90.4399,90.3279,90.4026,207618.0
2021-03-17 13:40:00,96.82,96.83,96.73,96.79,81159.0,90.3932,90.4026,90.3092,90.3652,81159.0
2021-03-17 13:50:00,96.79,96.84,96.73,96.75,135123.0,90.3652,90.4119,90.3092,90.3279,135123.0
2021-03-17 14:00:00,96.75,97.25,96.74,97.11,678014.0,90.3279,90.7947,90.3185,90.664,678014.0
2021-03-17 14:10:00,97.11,97.28,96.96,97.02,391979.0,90.664,90.8227,90.5239,90.5799,391979.0
2021-03-17 14:20:00,97.02,97.08,96.85,96.86,277557.0,90.5799,90.636,90.4212,90.4306,277557.0
2021-03-17 14:30:00,96.85,97.23,96.81,97.2,530990.0,90.4212,90.776,90.3839,90.748,530990.0
2021-03-17 14:40:00,97.2,97.35,97.17,97.27,702201.0,90.748,90.888,90.72,90.8133,702201.0
2021-03-17 14:50:00,97.26,97.39,97.17,97.3,361296.0,90.804,90.9254,90.72,90.8414,361296.0
2021-03-17 15:00:00,97.28,97.32,97.18,97.2,193882.0,90.8227,90.86,90.7293,90.748,193882.0
2021-03-17 15:10:00,97.2,97.21,97.01,97.01,304841.0,90.748,90.7573,90.5706,90.5706,304841.0
2021-03-17 15:20:00,97.01,97.05,96.92,97.05,227482.0,90.5706,90.608,90.4866,90.608,227482.0
2021-03-17 15:30:00,97.04,97.31,97.04,97.29,378998.0,90.5986,90.8507,90.5986,90.832,378998.0
2021-03-17 15:40:00,97.28,97.33,97.06,97.18,372975.0,90.8227,90.8694,90.6173,90.7293,372975.0
2021-03-17 15:50:00,97.17,97.3,97.07,97.29,713854.0,90.72,90.8414,90.6266,90.832,713854.0
2021-03-18 09:30:00,97.18,97.58,97.17,97.58,516277.0,90.7293,91.1028,90.72,91.1028,516277.0
2021-03-18 09:40:00,97.58,97.58,97.36,97.36,406376.0,91.1028,91.1028,90.8974,90.8974,406376.0
2021-03-18 09:50:00,97.35,97.41,97.15,97.38,448576.0,90.888,90.9441,90.7013,90.916,448576.0
2021-03-18 10:00:00,97.38,97.71,97.36,97.71,318262.0,90.916,91.2241,90.8974,91.2241,318262.0
2021-03-18 10:10:00,97.71,97.86,97.56,97.86,310607.0,91.2241,91.3642,91.0841,91.3642,310607.0
2021-03-18 10:20:00,97.86,98.17,97.83,98.06,413031.0,91.3642,91.6536,91.3362,91.5509,413031.0
2021-03-18 10:30:00,98.05,98.24,98.01,98.11,423115.0,91.5416,91.719,91.5042,91.5976,423115.0
2021-03-18 10:40:00,98.09,98.26,98.06,98.16,616407.0,91.5789,91.7376,91.5509,91.6443,616407.0
2021-03-18 10:50:00,98.15,98.16,97.99,98.05,298693.0,91.6349,91.6443,91.4856,91.5416,298693.0
2021-03-18 11:00:00,98.05,98.34,98.01,98.34,247727.0,91.5416,91.8123,91.5042,91.8123,247727.0
2021-03-18 11:10:00,98.34,98.4,98.26,98.39,606005.0,91.8123,91.8683,91.7376,91.859,606005.0
2021-03-18 11:20:00,98.39,98.42,98.29,98.34,335601.0,91.859,91.887,91.7656,91.8123,335601.0
2021-03-18 11:30:00,98.34,98.38,98.24,98.29,238269.0,91.8123,91.8497,91.719,91.7656,238269.0
2021-03-18 11:40:00,98.29,98.41,98.24,98.4,514392.0,91.7656,91.8777,91.719,91.8683,514392.0
2021-03-18 11:50:00,98.4,98.51,98.35,98.48,301892.0,91.8683,91.971,91.8217,91.943,301892.0
2021-03-18 12:00:00,98.48,98.52,98.39,98.41,212085.0,91.943,91.9804,91.859,91.8777,212085.0
2021-03-18 12:10:00,98.41,98.45,98.24,98.31,457891.0,91.8777,91.915,91.719,91.7843,457891.0
2021-03-18 12:20:00,98.31,98.37,98.26,98.32,184557.0,91.7843,91.8403,91.7376,91.7937,184557.0
2021-03-18 12:30:00,98.32,98.37,98.23,98.3,270470.0,91.7937,91.8403,91.7096,91.775,270470.0
2021-03-18 12:40:00,98.3,98.34,98.17,98.2,329591.0,91.775,91.8123,91.6536,91.6816,329591.0
2021-03-18 12:50:00,98.19,98.24,98.05,98.09,752373.0,91.6723,91.719,91.5416,91.5789,752373.0
2021-03-18 13:00:00,98.09,98.24,98.07,98.2,211742.0,91.5789,91.719,91.5602,91.6816,211742.0
2021-03-18 13:10:00,98.2,98.26,98.14,98.25,135203.0,91.6816,91.7376,91.6256,91.7283,135203.0
2021-03-18 13:20:00,98.26,98.34,98.23,98.25,164149.0,91.7376,91.8123,91.7096,91.7283,164149.0
2021-03-18 13:30:00,98.25,98.36,98.19,98.33,201348.0,91.7283,91.831,91.6723,91.803,201348.0
2021-03-18 13:40:00,98.33,98.35,98.23,98.29,177277.0,91.803,91.8217,91.7096,91.7656,177277.0
2021-03-18 13:50:00,98.29,98.38,98.28,98.32,125165.0,91.7656,91.8497,91.7563,91.7937,125165.0
2021-03-18 14:00:00,98.32,98.32,98.12,98.17,228732.0,91.7937,91.7937,91.6069,91.6536,228732.0
2021-03-18 14:10:00,98.17,98.17,97.82,97.82,370619.0,91.6536,91.6536,91.3268,91.3268,370619.0
2021-03-18 14:20:00,97.81,97.91,97.76,97.76,243411.0,91.3175,91.4109,91.2708,91.2708,243411.0
2021-03-18 14:30:00,97.76,97.86,97.43,97.52,428933.0,91.2708,91.3642,90.9627,91.0468,428933.0
2021-03-18 14:40:00,97.51,97.73,97.23,97.72,690620.0,91.0374,91.2428,90.776,91.2335,690620.0
2021-03-18 14:50:00,97.71,97.77,97.64,97.73,344955.0,91.2241,91.2802,91.1588,91.2428,344955.0
2021-03-18 15:00:00,97.73,97.75,97.44,97.51,330988.0,91.2428,91.2615,90.9721,91.0374,330988.0
2021-03-18 15:10:00,97.52,97.61,97.43,97.5,446616.0,91.0468,91.1308,90.9627,91.0281,446616.0
2021-03-18 15:20:00,97.51,97.52,97.26,97.48,451327.0,91.0374,91.0468,90.804,91.0094,451327.0
2021-03-18 15:30:00,97.48,97.53,97.14,97.18,548571.0,91.0094,91.0561,90.692,90.7293,548571.0
2021-03-18 15:40:00,97.18,97.23,97.02,97.11,641570.0,90.7293,90.776,90.5799,90.664,641570.0
2021-03-18 15:50:00,97.1,97.29,97.05,97.21,1352044.0,90.6546,90.832,90.608,90.7573,1352044.0
2021-03-19 09:30:00,97.28,97.31,96.67,96.68,679164.0,90.8227,90.8507,90.2532,90.2625,679164.0
2021-03-19 09:40:00,96.67,96.68,95.93,95.97,1221802.0,90.2532,90.2625,89.5623,89.5996,1221802.0
2021-03-19 09:50:00,95.96,96.63,95.95,96.43,787918.0,89.5903,90.2158,89.581,90.0291,787918.0
2021-03-19 10:00:00,96.42,96.54,96.2,96.39,595135.0,90.0198,90.1318,89.8144,89.9918,595135.0
2021-03-19 10:10:00,96.4,96.66,96.21,96.66,532555.0,90.0011,90.2438,89.8237,90.2438,532555.0
2021-03-19 10:20:00,96.67,96.73,96.5,96.53,467101.0,90.2532,90.3092,90.0945,90.1225,467101.0
2021-03-19 10:30:00,96.53,96.6,96.1,96.27,588240.0,90.1225,90.1878,89.721,89.8797,588240.0
2021-03-19 10:40:00,96.27,96.58,96.22,96.57,578626.0,89.8797,90.1691,89.833,90.1598,578626.0
2021-03-19 10:50:00,96.57,96.81,96.56,96.78,374453.0,90.1598,90.3839,90.1505,90.3559,374453.0
2021-03-19 11:00:00,96.76,96.83,96.59,96.59,195028.0,90.3372,90.4026,90.1785,90.1785,195028.0
2021-03-19 11:10:00,96.59,96.63,96.45,96.54,472692.0,90.1785,90.2158,90.0478,90.1318,472692.0
2021-03-19 11:20:00,96.54,96.6,96.35,96.48,321932.0,90.1318,90.1878,89.9544,90.0758,321932.0
2021-03-19 11:30:00,96.47,96.76,96.44,96.76,255803.0,90.0665,90.3372,90.0384,90.3372,255803.0
2021-03-19 11:40:00,96.76,96.93,96.73,96.91,446570.0,90.3372,90.4959,90.3092,90.4772,446570.0
2021-03-19 11:50:00,96.91,97.11,96.83,96.87,1219282.0,90.4772,90.664,90.4026,90.4399,1219282.0
2021-03-19 12:00:00,96.87,96.96,96.73,96.77,918799.0,90.4399,90.5239,90.3092,90.3465,918799.0
2021-03-19 12:10:00,96.77,96.92,96.71,96.87,136068.0,90.3465,90.4866,90.2905,90.4399,136068.0
2021-03-19 12:20:00,96.86,97.05,96.82,96.97,148768.0,90.4306,90.608,90.3932,90.5333,148768.0
2021-03-19 12:30:00,96.97,97.02,96.81,96.83,149290.0,90.5333,90.5799,90.3839,90.4026,149290.0
2021-03-19 12:40:00,96.82,97.0,96.81,96.97,142099.0,90.3932,90.5613,90.3839,90.5333,142099.0
2021-03-19 12:50:00,96.97,96.97,96.86,96.9,104524.0,90.5333,90.5333,90.4306,90.4679,104524.0
2021-03-19 13:00:00,96.9,96.91,96.67,96.74,561681.0,90.4679,90.4772,90.2532,90.3185,561681.0
2021-03-19 13:10:00,96.75,96.81,96.67,96.78,153831.0,90.3279,90.3839,90.2532,90.3559,153831.0
2021-03-19 13:20:00,96.78,96.8,96.71,96.78,280186.0,90.3559,90.3745,90.2905,90.3559,280186.0
2021-03-19 13:30:00,96.79,96.83,96.7,96.78,285129.0,90.3652,90.4026,90.2812,90.3559,285129.0
2021-03-19 13:40:00,96.79,96.87,96.76,96.84,140034.0,90.3652,90.4399,90.3372,90.4119,140034.0
2021-03-19 13:50:00,96.84,96.93,96.83,96.92,171633.0,90.4119,90.4959,90.4026,90.4866,171633.0
2021-03-19 14:00:00,96.92,97.01,96.77,96.78,202304.0,90.4866,90.5706,90.3465,90.3559,202304.0
2021-03-19 14:10:00,96.78,96.82,96.69,96.74,170470.0,90.3559,90.3932,90.2718,90.3185,170470.0
2021-03-19 14:20:00,96.75,96.82,96.71,96.81,230939.0,90.3279,90.3932,90.2905,90.3839,230939.0
2021-03-19 14:30:00,96.81,96.89,96.8,96.83,129214.0,90.3839,90.4586,90.3745,90.4026,129214.0
2021-03-19 14:40:00,96.83,96.94,96.82,96.87,162374.0,90.4026,90.5053,90.3932,90.4399,162374.0
2021-03-19 14:50:00,96.87,96.99,96.8,96.98,297733.0,90.4399,90.5519,90.3745,90.5426,297733.0
2021-03-19 15:00:00,96.97,97.0,96.85,96.86,182751.0,90.5333,90.5613,90.4212,90.4306,182751.0
2021-03-19 15:10:00,96.87,96.97,96.87,96.93,257485.0,90.4399,90.5333,90.4399,90.4959,257485.0
2021-03-19 15:20:00,96.93,96.98,96.89,96.95,222633.0,90.4959,90.5426,90.4586,90.5146,222633.0
2021-03-19 15:30:00,96.96,97.16,96.88,97.04,327803.0,90.5239,90.7106,90.4492,90.5986,327803.0
2021-03-19 15:40:00,97.04,97.19,96.94,97.07,474355.0,90.5986,90.7387,90.5053,90.6266,474355.0
2021-03-19 15:50:00,97.07,97.07,96.48,96.5,1617833.0,90.6266,90.6266,90.0758,90.0945,1617833.0
2021-03-22 09:30:00,96.41,96.44,95.78,96.18,767123.0,90.2873,90.3154,89.6973,90.0719,767123.0
2021-03-22 09:40:00,96.18,96.2,95.92,95.99,1131283.0,90.0719,90.0906,89.8284,89.894,1131283.0
2021-03-22 09:50:00,95.99,96.0,95.78,95.87,659517.0,89.894,89.9033,89.6973,89.7816,659517.0
2021-03-22 10:00:00,95.88,95.98,95.7,95.76,447970.0,89.7909,89.8846,89.6224,89.6786,447970.0
2021-03-22 10:10:00,95.76,95.9,95.65,95.77,391957.0,89.6786,89.8097,89.5756,89.6879,391957.0
2021-03-22 10:20:00,95.78,95.8,95.5,95.64,587960.0,89.6973,89.716,89.4351,89.5662,587960.0
2021-03-22 10:30:00,95.65,95.75,95.53,95.63,321233.0,89.5756,89.6692,89.4632,89.5568,321233.0
2021-03-22 10:40:00,95.64,95.82,95.59,95.74,301223.0,89.5662,89.7348,89.5194,89.6598,301223.0
2021-03-22 10:50:00,95.75,95.75,95.54,95.57,203811.0,89.6692,89.6692,89.4725,89.5006,203811.0
2021-03-22 11:00:00,95.58,95.77,95.54,95.7,171360.0,89.51,89.6879,89.4725,89.6224,171360.0
2021-03-22 11:10:00,95.69,95.71,95.45,95.54,217294.0,89.613,89.6317,89.3883,89.4725,217294.0
2021-03-22 11:20:00,95.54,95.69,95.5,95.58,132407.0,89.4725,89.613,89.4351,89.51,132407.0
2021-03-22 11:30:00,95.59,95.8,95.53,95.78,124960.0,89.5194,89.716,89.4632,89.6973,124960.0
2021-03-22 11:40:00,95.78,95.89,95.73,95.76,176539.0,89.6973,89.8003,89.6505,89.6786,176539.0
2021-03-22 11:50:00,95.75,95.85,95.71,95.84,80651.0,89.6692,89.7628,89.6317,89.7535,80651.0
2021-03-22 12:00:00,95.85,95.95,95.68,95.69,142039.0,89.7628,89.8565,89.6036,89.613,142039.0
2021-03-22 12:10:00,95.69,95.78,95.67,95.71,291190.0,89.613,89.6973,89.5943,89.6317,291190.0
2021-03-22 12:20:00,95.72,95.77,95.65,95.73,93166.0,89.6411,89.6879,89.5756,89.6505,93166.0
2021-03-22 12:30:00,95.74,95.79,95.66,95.77,105931.0,89.6598,89.7067,89.5849,89.6879,105931.0
2021-03-22 12:40:00,95.77,95.87,95.76,95.84,190172.0,89.6879,89.7816,89.6786,89.7535,190172.0
2021-03-22 12:50:00,95.83,95.89,95.78,95.89,58895.0,89.7441,89.8003,89.6973,89.8003,58895.0
2021-03-22 13:00:00,95.9,95.96,95.85,95.9,74270.0,89.8097,89.8659,89.7628,89.8097,74270.0
2021-03-22 13:10:00,95.89,96.04,95.86,96.04,141643.0,89.8003,89.9408,89.7722,89.9408,141643.0
2021-03-22 13:20:00,96.05,96.12,96.02,96.11,137137.0,89.9501,90.0157,89.9221,90.0063,137137.0
2021-03-22 13:30:00,96.11,96.2,96.11,96.15,176351.0,90.0063,90.0906,90.0063,90.0438,176351.0
2021-03-22 13:40:00,96.15,96.25,96.1,96.12,577317.0,90.0438,90.1374,89.997,90.0157,577317.0
2021-03-22 13:50:00,96.11,96.11,96.02,96.07,295435.0,90.0063,90.0063,89.9221,89.9689,295435.0
2021-03-22 14:00:00,96.06,96.29,96.04,96.25,207443.0,89.9595,90.1749,89.9408,90.1374,207443.0
2021-03-22 14:10:00,96.23,96.24,96.12,96.18,113862.0,90.1187,90.1281,90.0157,90.0719,113862.0
2021-03-22 14:20:00,96.18,96.28,96.14,96.25,342644.0,90.0719,90.1655,90.0344,90.1374,342644.0
2021-03-22 14:30:00,96.25,96.47,96.24,96.44,99566.0,90.1374,90.3435,90.1281,90.3154,99566.0
2021-03-22 14:40:00,96.43,96.49,96.4,96.45,114883.0,90.306,90.3622,90.2779,90.3247,114883.0
2021-03-22 14:50:00,96.46,96.46,96.37,96.37,82764.0,90.3341,90.3341,90.2498,90.2498,82764.0
2021-03-22 15:00:00,96.38,96.51,96.37,96.51,135090.0,90.2592,90.3809,90.2498,90.3809,135090.0
2021-03-22 15:10:00,96.51,96.53,96.36,96.38,149436.0,90.3809,90.3997,90.2405,90.2592,149436.0
2021-03-22 15:20:00,96.38,96.43,96.24,96.26,192915.0,90.2592,90.306,90.1281,90.1468,192915.0
2021-03-22 15:30:00,96.26,96.33,96.23,96.3,295240.0,90.1468,90.2124,90.1187,90.1843,295240.0
2021-03-22 15:40:00,96.3,96.34,96.12,96.13,252383.0,90.1843,90.2217,90.0157,90.0251,252383.0
2021-03-22 15:50:00,96.14,96.19,96.06,96.12,911788.0,90.0344,90.0813,89.9595,90.0157,911788.0
2021-03-23 09:30:00,95.47,96.16,95.22,96.13,631432.0,89.407,90.0532,89.1729,90.0251,631432.0
2021-03-23 09:40:00,96.12,96.31,95.97,96.07,436692.0,90.0157,90.1936,89.8752,89.9689,436692.0
2021-03-23 09:50:00,96.05,96.31,95.93,96.3,1014095.0,89.9501,90.1936,89.8378,90.1843,1014095.0
2021-03-23 10:00:00,96.3,96.34,95.94,95.97,625925.0,90.1843,90.2217,89.8471,89.8752,625925.0
2021-03-23 10:10:00,95.97,96.07,95.89,96.06,291940.0,89.8752,89.9689,89.8003,89.9595,291940.0
2021-03-23 10:20:00,96.06,96.08,95.84,95.86,287231.0,89.9595,89.9782,89.7535,89.7722,287231.0
2021-03-23 10:30:00,95.87,95.92,95.3,95.37,1005536.0,89.7816,89.8284,89.2478,89.3133,1005536.0
2021-03-23 10:40:00,95.38,95.44,95.3,95.36,247857.0,89.3227,89.3789,89.2478,89.304,247857.0
2021-03-23 10:50:00,95.36,95.47,95.17,95.25,210042.0,89.304,89.407,89.126,89.201,210042.0
2021-03-23 11:00:00,95.26,95.36,95.18,95.21,328487.0,89.2103,89.304,89.1354,89.1635,328487.0
2021-03-23 11:10:00,95.2,95.48,95.16,95.43,206156.0,89.1541,89.4163,89.1167,89.3695,206156.0
2021-03-23 11:20:00,95.43,95.68,95.42,95.66,178071.0,89.3695,89.6036,89.3602,89.5849,178071.0
2021-03-23 11:30:00,95.67,95.68,95.46,95.47,193167.0,89.5943,89.6036,89.3976,89.407,193167.0
2021-03-23 11:40:00,95.47,95.48,95.33,95.43,98216.0,89.407,89.4163,89.2759,89.3695,98216.0
2021-03-23 11:50:00,95.43,95.51,95.32,95.44,134844.0,89.3695,89.4444,89.2665,89.3789,134844.0
2021-03-23 12:00:00,95.45,95.55,95.27,95.36,315401.0,89.3883,89.4819,89.2197,89.304,315401.0
2021-03-23 12:10:00,95.37,95.4,95.28,95.32,108181.0,89.3133,89.3414,89.229,89.2665,108181.0
2021-03-23 12:20:00,95.33,95.39,95.26,95.35,536705.0,89.2759,89.3321,89.2103,89.2946,536705.0
2021-03-23 12:30:00,95.35,95.43,95.28,95.41,147091.0,89.2946,89.3695,89.229,89.3508,147091.0
2021-03-23 12:40:00,95.41,95.42,95.27,95.27,68926.0,89.3508,89.3602,89.2197,89.2197,68926.0
2021-03-23 12:50:00,95.28,95.35,95.26,95.32,177648.0,89.229,89.2946,89.2103,89.2665,177648.0
2021-03-23 13:00:00,95.32,95.38,95.21,95.22,126973.0,89.2665,89.3227,89.1635,89.1729,126973.0
2021-03-23 13:10:00,95.21,95.32,95.15,95.31,159430.0,89.1635,89.2665,89.1073,89.2571,159430.0
2021-03-23 13:20:00,95.31,95.32,95.21,95.23,128076.0,89.2571,89.2665,89.1635,89.1822,128076.0
2021-03-23 13:30:00,95.23,95.25,94.99,95.0,527663.0,89.1822,89.201,88.9575,88.9668,527663.0
2021-03-23 13:40:00,94.99,95.0,94.74,94.84,354202.0,88.9575,88.9668,88.7233,88.817,354202.0
2021-03-23 13:50:00,94.85,94.87,94.78,94.85,264423.0,88.8264,88.8451,88.7608,88.8264,264423.0
2021-03-23 14:00:00,94.85,94.92,94.79,94.92,208820.0,88.8264,88.8919,88.7702,88.8919,208820.0
2021-03-23 14:10:00,94.92,95.02,94.84,94.85,284953.0,88.8919,88.9856,88.817,88.8264,284953.0
2021-03-23 14:20:00,94.86,94.87,94.73,94.79,303109.0,88.8357,88.8451,88.714,88.7702,303109.0
2021-03-23 14:30:00,94.8,94.81,94.61,94.62,439013.0,88.7795,88.7889,88.6016,88.611,439013.0
2021-03-23 14:40:00,94.64,94.66,94.45,94.65,507308.0,88.6297,88.6484,88.4518,88.6391,507308.0
2021-03-23 14:50:00,94.63,94.69,94.47,94.48,184473.0,88.6203,88.6765,88.4705,88.4799,184473.0
2021-03-23 15:00:00,94.48,94.66,94.38,94.5,583868.0,88.4799,88.6484,88.3862,88.4986,583868.0
2021-03-23 15:10:00,94.5,94.51,94.32,94.41,260765.0,88.4986,88.5079,88.33,88.4143,260765.0
2021-03-23 15:20:00,94.41,94.43,94.22,94.28,575926.0,88.4143,88.433,88.2364,88.2926,575926.0
2021-03-23 15:30:00,94.24,94.27,94.09,94.14,764383.0,88.2551,88.2832,88.1146,88.1614,764383.0
2021-03-23 15:40:00,94.13,94.39,94.1,94.26,1343303.0,88.1521,88.3956,88.124,88.2738,1343303.0
2021-03-23 15:50:00,94.26,94.49,94.14,94.41,1147464.0,88.2738,88.4892,88.1614,88.4143,1147464.0
2021-03-24 09:30:00,95.0,95.84,94.89,95.81,1217420.0,88.9668,89.7535,88.8638,89.7254,1217420.0
2021-03-24 09:40:00,95.81,96.13,95.75,95.98,659023.0,89.7254,90.0251,89.6692,89.8846,659023.0
2021-03-24 09:50:00,95.97,96.01,95.71,95.82,450564.0,89.8752,89.9127,89.6317,89.7348,450564.0
2021-03-24 10:00:00,95.8,96.06,95.8,95.87,339729.0,89.716,89.9595,89.716,89.7816,339729.0
2021-03-24 10:10:00,95.88,96.17,95.87,95.96,445854.0,89.7909,90.0625,89.7816,89.8659,445854.0
2021-03-24 10:20:00,95.95,96.06,95.92,95.99,202600.0,89.8565,89.9595,89.8284,89.894,202600.0
2021-03-24 10:30:00,96.0,96.25,95.91,96.22,280344.0,89.9033,90.1374,89.819,90.1094,280344.0
2021-03-24 10:40:00,96.22,96.5,96.21,96.44,396391.0,90.1094,90.3716,90.1,90.3154,396391.0
2021-03-24 10:50:00,96.44,96.53,96.4,96.53,287289.0,90.3154,90.3997,90.2779,90.3997,287289.0
2021-03-24 11:00:00,96.54,96.57,96.36,96.39,453071.0,90.409,90.4371,90.2405,90.2686,453071.0
2021-03-24 11:10:00,96.4,96.43,96.12,96.12,170067.0,90.2779,90.306,90.0157,90.0157,170067.0
2021-03-24 11:20:00,96.11,96.27,96.09,96.2,176874.0,90.0063,90.1562,89.9876,90.0906,176874.0
2021-03-24 11:30:00,96.22,96.31,96.17,96.26,179677.0,90.1094,90.1936,90.0625,90.1468,179677.0
2021-03-24 11:40:00,96.26,96.26,96.08,96.22,119243.0,90.1468,90.1468,89.9782,90.1094,119243.0
2021-03-24 11:50:00,96.23,96.29,96.16,96.25,170000.0,90.1187,90.1749,90.0532,90.1374,170000.0
2021-03-24 12:00:00,96.27,96.43,96.26,96.42,199664.0,90.1562,90.306,90.1468,90.2966,199664.0
2021-03-24 12:10:00,96.42,96.52,96.37,96.45,166311.0,90.2966,90.3903,90.2498,90.3247,166311.0
2021-03-24 12:20:00,96.46,96.53,96.43,96.52,167010.0,90.3341,90.3997,90.306,90.3903,167010.0
2021-03-24 12:30:00,96.52,96.54,96.38,96.52,262309.0,90.3903,90.409,90.2592,90.3903,262309.0
2021-03-24 12:40:00,96.53,96.62,96.37,96.39,189550.0,90.3997,90.4839,90.2498,90.2686,189550.0
2021-03-24 12:50:00,96.39,96.43,96.3,96.42,129947.0,90.2686,90.306,90.1843,90.2966,129947.0
2021-03-24 13:00:00,96.42,96.44,96.17,96.19,214668.0,90.2966,90.3154,90.0625,90.0813,214668.0
2021-03-24 13:10:00,96.2,96.2,95.87,95.9,616001.0,90.0906,90.0906,89.7816,89.8097,616001.0
2021-03-24 13:20:00,95.9,96.12,95.87,96.09,169514.0,89.8097,90.0157,89.7816,89.9876,169514.0
2021-03-24 13:30:00,96.09,96.18,96.08,96.14,265866.0,89.9876,90.0719,89.9782,90.0344,265866.0
2021-03-24 13:40:00,96.15,96.18,95.83,96.09,351681.0,90.0438,90.0719,89.7441,89.9876,351681.0
2021-03-24 13:50:00,96.09,96.16,96.01,96.06,234032.0,89.9876,90.0532,89.9127,89.9595,234032.0
2021-03-24 14:00:00,96.06,96.08,95.9,96.04,315787.0,89.9595,89.9782,89.8097,89.9408,315787.0
2021-03-24 14:10:00,96.03,96.06,95.94,96.02,310957.0,89.9314,89.9595,89.8471,89.9221,310957.0
2021-03-24 14:20:00,96.01,96.09,95.86,95.88,260847.0,89.9127,89.9876,89.7722,89.7909,260847.0
2021-03-24 14:30:00,95.88,95.88,95.65,95.69,345789.0,89.7909,89.7909,89.5756,89.613,345789.0
2021-03-24 14:40:00,95.68,95.86,95.56,95.84,431215.0,89.6036,89.7722,89.4913,89.7535,431215.0
2021-03-24 14:50:00,95.84,95.87,95.6,95.61,408851.0,89.7535,89.7816,89.5287,89.5381,408851.0
2021-03-24 15:00:00,95.62,95.88,95.6,95.8,237117.0,89.5475,89.7909,89.5287,89.716,237117.0
2021-03-24 15:10:00,95.79,95.96,95.75,95.87,187065.0,89.7067,89.8659,89.6692,89.7816,187065.0
2021-03-24 15:20:00,95.87,95.88,95.62,95.64,183082.0,89.7816,89.7909,89.5475,89.5662,183082.0
2021-03-24 15:30:00,95.64,95.67,95.41,95.49,406830.0,89.5662,89.5943,89.3508,89.4257,406830.0
2021-03-24 15:40:00,95.49,95.61,95.44,95.52,294764.0,89.4257,89.5381,89.3789,89.4538,294764.0
2021-03-24 15:50:00,95.52,95.52,95.11,95.13,1008651.0,89.4538,89.4538,89.0698,89.0886,1008651.0
2021-03-25 09:30:00,94.82,94.88,94.32,94.38,646219.0,88.7983,88.8545,88.33,88.3862,646219.0
2021-03-25 09:40:00,94.39,94.64,94.29,94.59,409575.0,88.3956,88.6297,88.3019,88.5829,409575.0
2021-03-25 09:50:00,94.58,94.65,94.25,94.45,854700.0,88.5735,88.6391,88.2645,88.4518,854700.0
2021-03-25 10:00:00,94.45,94.66,94.26,94.63,917853.0,88.4518,88.6484,88.2738,88.6203,917853.0
2021-03-25 10:10:00,94.63,94.71,94.36,94.48,483739.0,88.6203,88.6952,88.3675,88.4799,483739.0
2021-03-25 10:20:00,94.48,94.78,94.48,94.66,414200.0,88.4799,88.7608,88.4799,88.6484,414200.0
2021-03-25 10:30:00,94.66,94.78,94.46,94.49,339030.0,88.6484,88.7608,88.4611,88.4892,339030.0
2021-03-25 10:40:00,94.49,94.5,94.15,94.2,329975.0,88.4892,88.4986,88.1708,88.2176,329975.0
2021-03-25 10:50:00,94.18,94.2,93.95,94.18,436581.0,88.1989,88.2176,87.9835,88.1989,436581.0
2021-03-25 11:00:00,94.19,94.25,93.97,94.15,267085.0,88.2083,88.2645,88.0022,88.1708,267085.0
2021-03-25 11:10:00,94.16,94.56,94.13,94.55,315161.0,88.1802,88.5548,88.1521,88.5454,315161.0
2021-03-25 11:20:00,94.54,94.75,94.52,94.74,525960.0,88.536,88.7327,88.5173,88.7233,525960.0
2021-03-25 11:30:00,94.74,95.17,94.7,95.07,1326164.0,88.7233,89.126,88.6859,89.0324,1326164.0
2021-03-25 11:40:00,95.06,95.08,94.87,94.97,327135.0,89.023,89.0417,88.8451,88.9387,327135.0
2021-03-25 11:50:00,94.97,95.59,94.91,95.56,485233.0,88.9387,89.5194,88.8825,89.4913,485233.0
2021-03-25 12:00:00,95.55,95.65,95.31,95.34,675418.0,89.4819,89.5756,89.2571,89.2852,675418.0
2021-03-25 12:10:00,95.36,95.62,95.33,95.61,273395.0,89.304,89.5475,89.2759,89.5381,273395.0
2021-03-25 12:20:00,95.61,95.74,95.53,95.61,847989.0,89.5381,89.6598,89.4632,89.5381,847989.0
2021-03-25 12:30:00,95.61,95.81,95.6,95.78,291124.0,89.5381,89.7254,89.5287,89.6973,291124.0
2021-03-25 12:40:00,95.78,96.06,95.72,96.05,217125.0,89.6973,89.9595,89.6411,89.9501,217125.0
2021-03-25 12:50:00,96.04,96.1,95.9,95.95,369147.0,89.9408,89.997,89.8097,89.8565,369147.0
2021-03-25 13:00:00,95.95,95.97,95.78,95.9,550932.0,89.8565,89.8752,89.6973,89.8097,550932.0
2021-03-25 13:10:00,95.9,96.07,95.84,95.99,275660.0,89.8097,89.9689,89.7535,89.894,275660.0
2021-03-25 13:20:00,96.0,96.04,95.84,95.85,241465.0,89.9033,89.9408,89.7535,89.7628,241465.0
2021-03-25 13:30:00,95.86,95.88,95.64,95.81,283336.0,89.7722,89.7909,89.5662,89.7254,283336.0
2021-03-25 13:40:00,95.82,96.18,95.82,95.98,378289.0,89.7348,90.0719,89.7348,89.8846,378289.0
2021-03-25 13:50:00,95.97,96.04,95.8,95.82,210963.0,89.8752,89.9408,89.716,89.7348,210963.0
2021-03-25 14:00:00,95.81,95.92,95.75,95.86,231630.0,89.7254,89.8284,89.6692,89.7722,231630.0
2021-03-25 14:10:00,95.85,96.13,95.83,96.13,171750.0,89.7628,90.0251,89.7441,90.0251,171750.0
2021-03-25 14:20:00,96.12,96.12,95.77,95.78,286280.0,90.0157,90.0157,89.6879,89.6973,286280.0
2021-03-25 14:30:00,95.79,96.13,95.77,96.11,376111.0,89.7067,90.0251,89.6879,90.0063,376111.0
2021-03-25 14:40:00,96.11,96.26,96.1,96.17,178466.0,90.0063,90.1468,89.997,90.0625,178466.0
2021-03-25 14:50:00,96.17,96.32,96.15,96.25,265457.0,90.0625,90.203,90.0438,90.1374,265457.0
2021-03-25 15:00:00,96.25,96.33,96.14,96.19,287822.0,90.1374,90.2124,90.0344,90.0813,287822.0
2021-03-25 15:10:00,96.19,96.55,96.18,96.54,335919.0,90.0813,90.4184,90.0719,90.409,335919.0
2021-03-25 15:20:00,96.53,96.61,96.46,96.6,354116.0,90.3997,90.4746,90.3341,90.4652,354116.0
2021-03-25 15:30:00,96.6,96.68,96.54,96.65,335006.0,90.4652,90.5401,90.409,90.512,335006.0
2021-03-25 15:40:00,96.65,96.75,96.55,96.58,467802.0,90.512,90.6057,90.4184,90.4465,467802.0
2021-03-25 15:50:00,96.58,96.8,96.57,96.64,1021781.0,90.4465,90.6525,90.4371,90.5027,1021781.0
2021-03-26 09:30:00,97.17,97.36,96.86,97.0,868291.0,90.999,91.177,90.7087,90.8398,868291.0
2021-03-26 09:40:00,96.98,97.08,96.81,96.89,573608.0,90.8211,90.9147,90.6619,90.7368,573608.0
2021-03-26 09:50:00,96.87,97.14,96.81,97.12,591091.0,90.7181,90.9709,90.6619,90.9522,591091.0
2021-03-26 10:00:00,97.12,97.24,97.06,97.19,342216.0,90.9522,91.0646,90.896,91.0177,342216.0
2021-03-26 10:10:00,97.18,97.47,97.15,97.45,266915.0,91.0084,91.28,90.9803,91.2612,266915.0
2021-03-26 10:20:00,97.45,97.63,97.42,97.61,668625.0,91.2612,91.4298,91.2331,91.4111,668625.0
2021-03-26 10:30:00,97.62,97.68,97.43,97.5,507633.0,91.4204,91.4766,91.2425,91.3081,507633.0
2021-03-26 10:40:00,97.51,97.57,97.28,97.32,210295.0,91.3174,91.3736,91.102,91.1395,210295.0
2021-03-26 10:50:00,97.31,97.45,97.23,97.25,224258.0,91.1301,91.2612,91.0552,91.0739,224258.0
2021-03-26 11:00:00,97.26,97.36,97.2,97.34,197702.0,91.0833,91.177,91.0271,91.1582,197702.0
2021-03-26 11:10:00,97.35,97.36,96.99,97.05,202558.0,91.1676,91.177,90.8305,90.8866,202558.0
2021-03-26 11:20:00,97.05,97.29,97.04,97.29,230161.0,90.8866,91.1114,90.8773,91.1114,230161.0
2021-03-26 11:30:00,97.28,97.32,97.2,97.29,158856.0,91.102,91.1395,91.0271,91.1114,158856.0
2021-03-26 11:40:00,97.29,97.36,97.2,97.33,248431.0,91.1114,91.177,91.0271,91.1489,248431.0
2021-03-26 11:50:00,97.33,97.36,97.19,97.26,216995.0,91.1489,91.177,91.0177,91.0833,216995.0
2021-03-26 12:00:00,97.26,97.34,97.19,97.27,183940.0,91.0833,91.1582,91.0177,91.0927,183940.0
2021-03-26 12:10:00,97.27,97.45,97.25,97.4,138728.0,91.0927,91.2612,91.0739,91.2144,138728.0
2021-03-26 12:20:00,97.42,97.46,97.36,97.42,116483.0,91.2331,91.2706,91.177,91.2331,116483.0
2021-03-26 12:30:00,97.42,97.51,97.4,97.49,147570.0,91.2331,91.3174,91.2144,91.2987,147570.0
2021-03-26 12:40:00,97.49,97.6,97.48,97.59,126970.0,91.2987,91.4017,91.2893,91.3923,126970.0
2021-03-26 12:50:00,97.6,97.73,97.56,97.56,102911.0,91.4017,91.5235,91.3643,91.3643,102911.0
2021-03-26 13:00:00,97.57,97.78,97.57,97.78,126597.0,91.3736,91.5703,91.3736,91.5703,126597.0
2021-03-26 13:10:00,97.78,97.78,97.61,97.64,134890.0,91.5703,91.5703,91.4111,91.4392,134890.0
2021-03-26 13:20:00,97.63,97.71,97.6,97.63,133878.0,91.4298,91.5047,91.4017,91.4298,133878.0
2021-03-26 13:30:00,97.63,97.66,97.39,97.39,176157.0,91.4298,91.4579,91.205,91.205,176157.0
2021-03-26 13:40:00,97.4,97.4,97.15,97.17,190651.0,91.2144,91.2144,90.9803,90.999,190651.0
2021-03-26 13:50:00,97.17,97.44,97.16,97.41,244365.0,90.999,91.2519,90.9897,91.2238,244365.0
2021-03-26 14:00:00,97.42,97.44,97.14,97.16,152201.0,91.2331,91.2519,90.9709,90.9897,152201.0
2021-03-26 14:10:00,97.17,97.27,97.02,97.13,241502.0,90.999,91.0927,90.8585,90.9616,241502.0
2021-03-26 14:20:00,97.14,97.42,97.11,97.37,277767.0,90.9709,91.2331,90.9428,91.1863,277767.0
2021-03-26 14:30:00,97.36,97.58,97.34,97.44,258526.0,91.177,91.383,91.1582,91.2519,258526.0
2021-03-26 14:40:00,97.44,97.49,97.14,97.19,258112.0,91.2519,91.2987,90.9709,91.0177,258112.0
2021-03-26 14:50:00,97.18,97.69,97.16,97.68,386449.0,91.0084,91.486,90.9897,91.4766,386449.0
2021-03-26 15:00:00,97.67,97.7,97.47,97.49,289482.0,91.4673,91.4954,91.28,91.2987,289482.0
2021-03-26 15:10:00,97.5,97.75,97.47,97.75,368969.0,91.3081,91.5422,91.28,91.5422,368969.0
2021-03-26 15:20:00,97.77,97.78,97.58,97.62,245756.0,91.5609,91.5703,91.383,91.4204,245756.0
2021-03-26 15:30:00,97.61,97.85,97.6,97.69,386391.0,91.4111,91.6358,91.4017,91.486,386391.0
2021-03-26 15:40:00,97.7,97.87,97.66,97.85,382204.0,91.4954,91.6546,91.4579,91.6358,382204.0
2021-03-26 15:50:00,97.85,98.38,97.78,98.31,2137283.0,91.6358,92.1322,91.5703,92.0666,2137283.0
2021-03-29 09:30:00,98.2,98.7,98.19,98.62,606919.0,91.9636,92.4319,91.9542,92.3569,606919.0
2021-03-29 09:40:00,98.62,98.79,98.4,98.48,798546.0,92.3569,92.5161,92.1509,92.2258,798546.0
2021-03-29 09:50:00,98.49,98.87,98.48,98.74,387335.0,92.2352,92.5911,92.2258,92.4693,387335.0
2021-03-29 10:00:00,98.73,98.92,98.6,98.63,445590.0,92.4599,92.6379,92.3382,92.3663,445590.0
2021-03-29 10:10:00,98.63,98.72,98.51,98.59,254791.0,92.3663,92.4506,92.2539,92.3288,254791.0
2021-03-29 10:20:00,98.58,98.59,98.18,98.18,371420.0,92.3195,92.3288,91.9449,91.9449,371420.0
2021-03-29 10:30:00,98.19,98.29,98.01,98.17,320237.0,91.9542,92.0479,91.7857,91.9355,320237.0
2021-03-29 10:40:00,98.17,98.17,97.84,98.03,278751.0,91.9355,91.9355,91.6265,91.8044,278751.0
2021-03-29 10:50:00,98.03,98.13,97.87,98.04,303676.0,91.8044,91.8981,91.6546,91.8138,303676.0
2021-03-29 11:00:00,98.03,98.18,97.91,98.04,895356.0,91.8044,91.9449,91.692,91.8138,895356.0
2021-03-29 11:10:00,98.05,98.18,97.94,98.03,462702.0,91.8231,91.9449,91.7201,91.8044,462702.0
2021-03-29 11:20:00,98.03,98.32,97.98,98.26,318233.0,91.8044,92.076,91.7576,92.0198,318233.0
2021-03-29 11:30:00,98.27,98.37,98.2,98.27,235614.0,92.0292,92.1228,91.9636,92.0292,235614.0
2021-03-29 11:40:00,98.26,98.42,98.22,98.31,225533.0,92.0198,92.1696,91.9823,92.0666,225533.0
2021-03-29 11:50:00,98.32,98.48,98.28,98.43,275823.0,92.076,92.2258,92.0385,92.179,275823.0
2021-03-29 12:00:00,98.43,98.48,98.18,98.19,300042.0,92.179,92.2258,91.9449,91.9542,300042.0
2021-03-29 12:10:00,98.2,98.22,98.06,98.13,290777.0,91.9636,91.9823,91.8325,91.8981,290777.0
2021-03-29 12:20:00,98.14,98.42,98.11,98.39,124656.0,91.9074,92.1696,91.8793,92.1415,124656.0
2021-03-29 12:30:00,98.38,98.54,98.32,98.49,99572.0,92.1322,92.282,92.076,92.2352,99572.0
2021-03-29 12:40:00,98.48,98.57,98.42,98.44,140681.0,92.2258,92.3101,92.1696,92.1884,140681.0
2021-03-29 12:50:00,98.44,98.54,98.32,98.44,165053.0,92.1884,92.282,92.076,92.1884,165053.0
2021-03-29 13:00:00,98.44,98.56,98.38,98.39,223595.0,92.1884,92.3007,92.1322,92.1415,223595.0
2021-03-29 13:10:00,98.38,98.46,98.31,98.31,113420.0,92.1322,92.2071,92.0666,92.0666,113420.0
2021-03-29 13:20:00,98.34,98.36,98.22,98.28,149438.0,92.0947,92.1134,91.9823,92.0385,149438.0
2021-03-29 13:30:00,98.27,98.53,98.23,98.31,157224.0,92.0292,92.2726,91.9917,92.0666,157224.0
2021-03-29 13:40:00,98.31,98.33,98.17,98.29,150444.0,92.0666,92.0854,91.9355,92.0479,150444.0
2021-03-29 13:50:00,98.3,98.4,98.2,98.23,170647.0,92.0573,92.1509,91.9636,91.9917,170647.0
2021-03-29 14:00:00,98.23,98.41,98.12,98.41,135899.0,91.9917,92.1603,91.8887,92.1603,135899.0
2021-03-29 14:10:00,98.4,98.47,98.26,98.36,152248.0,92.1509,92.2165,92.0198,92.1134,152248.0
2021-03-29 14:20:00,98.38,98.47,98.33,98.42,102593.0,92.1322,92.2165,92.0854,92.1696,102593.0
2021-03-29 14:30:00,98.42,98.45,98.26,98.35,170104.0,92.1696,92.1977,92.0198,92.1041,170104.0
2021-03-29 14:40:00,98.35,98.64,98.34,98.56,150615.0,92.1041,92.3757,92.0947,92.3007,150615.0
2021-03-29 14:50:00,98.56,98.65,98.41,98.52,184530.0,92.3007,92.385,92.1603,92.2633,184530.0
2021-03-29 15:00:00,98.52,98.68,98.51,98.67,229295.0,92.2633,92.4131,92.2539,92.4038,229295.0
2021-03-29 15:10:00,98.67,98.74,98.61,98.68,195756.0,92.4038,92.4693,92.3476,92.4131,195756.0
2021-03-29 15:20:00,98.69,98.81,98.64,98.77,156563.0,92.4225,92.5349,92.3757,92.4974,156563.0
2021-03-29 15:30:00,98.77,98.77,98.56,98.62,215147.0,92.4974,92.4974,92.3007,92.3569,215147.0
2021-03-29 15:40:00,98.63,98.63,98.34,98.35,434553.0,92.3663,92.3663,92.0947,92.1041,434553.0
2021-03-29 15:50:00,98.36,98.46,98.23,98.34,1067209.0,92.1134,92.2071,91.9917,92.0947,1067209.0
2021-03-30 09:30:00,98.34,98.72,98.26,98.5,598897.0,92.0947,92.4506,92.0198,92.2446,598897.0
2021-03-30 09:40:00,98.5,98.57,98.15,98.23,415477.0,92.2446,92.3101,91.9168,91.9917,415477.0
2021-03-30 09:50:00,98.23,98.58,98.17,98.57,404560.0,91.9917,92.3195,91.9355,92.3101,404560.0
2021-03-30 10:00:00,98.57,98.73,98.47,98.61,539196.0,92.3101,92.4599,92.2165,92.3476,539196.0
2021-03-30 10:10:00,98.61,98.73,98.52,98.54,247178.0,92.3476,92.4599,92.2633,92.282,247178.0
2021-03-30 10:20:00,98.53,98.72,98.36,98.71,182051.0,92.2726,92.4506,92.1134,92.4412,182051.0
2021-03-30 10:30:00,98.71,98.87,98.68,98.84,182586.0,92.4412,92.5911,92.4131,92.563,182586.0
2021-03-30 10:40:00,98.85,98.9,98.72,98.87,195253.0,92.5723,92.6192,92.4506,92.5911,195253.0
2021-03-30 10:50:00,98.88,98.89,98.67,98.67,221689.0,92.6004,92.6098,92.4038,92.4038,221689.0
2021-03-30 11:00:00,98.67,98.77,98.62,98.74,141157.0,92.4038,92.4974,92.3569,92.4693,141157.0
2021-03-30 11:10:00,98.73,98.85,98.69,98.81,270063.0,92.4599,92.5723,92.4225,92.5349,270063.0
2021-03-30 11:20:00,98.81,98.83,98.6,98.69,174406.0,92.5349,92.5536,92.3382,92.4225,174406.0
2021-03-30 11:30:00,98.69,98.69,98.56,98.61,172936.0,92.4225,92.4225,92.3007,92.3476,172936.0
2021-03-30 11:40:00,98.61,98.91,98.61,98.73,274788.0,92.3476,92.6285,92.3476,92.4599,274788.0
2021-03-30 11:50:00,98.73,98.73,98.61,98.65,86576.0,92.4599,92.4599,92.3476,92.385,86576.0
2021-03-30 12:00:00,98.66,98.81,98.65,98.81,170276.0,92.3944,92.5349,92.385,92.5349,170276.0
2021-03-30 12:10:00,98.81,98.81,98.67,98.68,104892.0,92.5349,92.5349,92.4038,92.4131,104892.0
2021-03-30 12:20:00,98.68,98.73,98.6,98.68,105099.0,92.4131,92.4599,92.3382,92.4131,105099.0
2021-03-30 12:30:00,98.66,98.72,98.62,98.72,150132.0,92.3944,92.4506,92.3569,92.4506,150132.0
2021-03-30 12:40:00,98.73,98.74,98.57,98.61,78490.0,92.4599,92.4693,92.3101,92.3476,78490.0
2021-03-30 12:50:00,98.6,98.68,98.53,98.66,78510.0,92.3382,92.4131,92.2726,92.3944,78510.0
2021-03-30 13:00:00,98.66,98.67,98.52,98.56,110556.0,92.3944,92.4038,92.2633,92.3007,110556.0
2021-03-30 13:10:00,98.55,98.62,98.52,98.61,225527.0,92.2914,92.3569,92.2633,92.3476,225527.0
2021-03-30 13:20:00,98.6,98.67,98.55,98.56,183353.0,92.3382,92.4038,92.2914,92.3007,183353.0
2021-03-30 13:30:00,98.56,98.61,98.48,98.59,206033.0,92.3007,92.3476,92.2258,92.3288,206033.0
2021-03-30 13:40:00,98.59,98.61,98.46,98.48,135183.0,92.3288,92.3476,92.2071,92.2258,135183.0
2021-03-30 13:50:00,98.48,98.55,98.46,98.47,103049.0,92.2258,92.2914,92.2071,92.2165,103049.0
2021-03-30 14:00:00,98.47,98.6,98.37,98.58,178954.0,92.2165,92.3382,92.1228,92.3195,178954.0
2021-03-30 14:10:00,98.57,98.77,98.56,98.76,144533.0,92.3101,92.4974,92.3007,92.488,144533.0
2021-03-30 14:20:00,98.76,98.82,98.7,98.81,222201.0,92.488,92.5442,92.4319,92.5349,222201.0
2021-03-30 14:30:00,98.81,98.82,98.65,98.65,145560.0,92.5349,92.5442,92.385,92.385,145560.0
2021-03-30 14:40:00,98.65,98.7,98.61,98.68,105468.0,92.385,92.4319,92.3476,92.4131,105468.0
2021-03-30 14:50:00,98.69,98.89,98.64,98.87,203658.0,92.4225,92.6098,92.3757,92.5911,203658.0
2021-03-30 15:00:00,98.87,99.01,98.82,98.96,280066.0,92.5911,92.7222,92.5442,92.6753,280066.0
2021-03-30 15:10:00,98.95,98.96,98.84,98.88,300198.0,92.666,92.6753,92.563,92.6004,300198.0
2021-03-30 15:20:00,98.87,99.0,98.87,98.94,174580.0,92.5911,92.7128,92.5911,92.6566,174580.0
2021-03-30 15:30:00,98.94,99.0,98.84,98.87,355159.0,92.6566,92.7128,92.563,92.5911,355159.0
2021-03-30 15:40:00,98.87,98.87,98.68,98.7,313994.0,92.5911,92.5911,92.4131,92.4319,313994.0
2021-03-30 15:50:00,98.69,98.77,98.51,98.77,715720.0,92.4225,92.4974,92.2539,92.4974,715720.0
2021-03-31 09:30:00,99.0,99.21,98.86,99.21,750348.0,92.7128,92.9095,92.5817,92.9095,750348.0
2021-03-31 09:40:00,99.21,99.26,98.95,98.95,648043.0,92.9095,92.9563,92.666,92.666,648043.0
2021-03-31 09:50:00,98.95,98.98,98.74,98.83,628919.0,92.666,92.6941,92.4693,92.5536,628919.0
2021-03-31 10:00:00,98.83,98.87,98.67,98.68,389635.0,92.5536,92.5911,92.4038,92.4131,389635.0
2021-03-31 10:10:00,98.68,98.69,98.42,98.47,366490.0,92.4131,92.4225,92.1696,92.2165,366490.0
2021-03-31 10:20:00,98.46,98.55,98.29,98.35,368063.0,92.2071,92.2914,92.0479,92.1041,368063.0
2021-03-31 10:30:00,98.36,98.41,98.18,98.34,340036.0,92.1134,92.1603,91.9449,92.0947,340036.0
2021-03-31 10:40:00,98.35,98.41,98.12,98.17,241196.0,92.1041,92.1603,91.8887,91.9355,241196.0
2021-03-31 10:50:00,98.17,98.45,98.13,98.41,256767.0,91.9355,92.1977,91.8981,92.1603,256767.0
2021-03-31 11:00:00,98.4,98.55,98.35,98.46,219376.0,92.1509,92.2914,92.1041,92.2071,219376.0
2021-03-31 11:10:00,98.46,98.46,98.31,98.41,241286.0,92.2071,92.2071,92.0666,92.1603,241286.0
2021-03-31 11:20:00,98.4,98.45,98.27,98.28,150454.0,92.1509,92.1977,92.0292,92.0385,150454.0
2021-03-31 11:30:00,98.27,98.3,98.13,98.14,157301.0,92.0292,92.0573,91.8981,91.9074,157301.0
2021-03-31 11:40:00,98.13,98.39,98.13,98.38,273122.0,91.8981,92.1415,91.8981,92.1322,273122.0
2021-03-31 11:50:00,98.37,98.47,98.32,98.33,188442.0,92.1228,92.2165,92.076,92.0854,188442.0
2021-03-31 12:00:00,98.34,98.55,98.33,98.55,176255.0,92.0947,92.2914,92.0854,92.2914,176255.0
2021-03-31 12:10:00,98.54,98.59,98.45,98.58,134888.0,92.282,92.3288,92.1977,92.3195,134888.0
2021-03-31 12:20:00,98.58,98.6,98.46,98.49,94467.0,92.3195,92.3382,92.2071,92.2352,94467.0
2021-03-31 12:30:00,98.49,98.62,98.47,98.5,86358.0,92.2352,92.3569,92.2165,92.2446,86358.0
2021-03-31 12:40:00,98.5,98.69,98.49,98.64,185805.0,92.2446,92.4225,92.2352,92.3757,185805.0
2021-03-31 12:50:00,98.64,98.71,98.63,98.7,110937.0,92.3757,92.4412,92.3663,92.4319,110937.0
2021-03-31 13:00:00,98.7,98.83,98.69,98.8,136338.0,92.4319,92.5536,92.4225,92.5255,136338.0
2021-03-31 13:10:00,98.8,98.84,98.69,98.73,118031.0,92.5255,92.563,92.4225,92.4599,118031.0
2021-03-31 13:20:00,98.74,98.74,98.66,98.69,78234.0,92.4693,92.4693,92.3944,92.4225,78234.0
2021-03-31 13:30:00,98.7,98.83,98.69,98.76,181087.0,92.4319,92.5536,92.4225,92.488,181087.0
2021-03-31 13:40:00,98.76,98.8,98.69,98.8,237949.0,92.488,92.5255,92.4225,92.5255,237949.0
2021-03-31 13:50:00,98.79,98.9,98.76,98.88,127353.0,92.5161,92.6192,92.488,92.6004,127353.0
2021-03-31 14:00:00,98.88,98.95,98.82,98.83,146404.0,92.6004,92.666,92.5442,92.5536,146404.0
2021-03-31 14:10:00,98.83,98.88,98.74,98.79,393230.0,92.5536,92.6004,92.4693,92.5161,393230.0
2021-03-31 14:20:00,98.78,98.86,98.72,98.84,262426.0,92.5068,92.5817,92.4506,92.563,262426.0
2021-03-31 14:30:00,98.85,99.03,98.85,98.92,224374.0,92.5723,92.7409,92.5723,92.6379,224374.0
2021-03-31 14:40:00,98.92,99.03,98.87,98.88,261976.0,92.6379,92.7409,92.5911,92.6004,261976.0
2021-03-31 14:50:00,98.88,98.92,98.7,98.72,146610.0,92.6004,92.6379,92.4319,92.4506,146610.0
2021-03-31 15:00:00,98.72,98.75,98.63,98.67,221218.0,92.4506,92.4787,92.3663,92.4038,221218.0
2021-03-31 15:10:00,98.67,98.72,98.55,98.71,298291.0,92.4038,92.4506,92.2914,92.4412,298291.0
2021-03-31 15:20:00,98.71,98.75,98.63,98.7,209912.0,92.4412,92.4787,92.3663,92.4319,209912.0
2021-03-31 15:30:00,98.7,98.79,98.55,98.56,316072.0,92.4319,92.5161,92.2914,92.3007,316072.0
2021-03-31 15:40:00,98.55,98.65,98.5,98.62,413405.0,92.2914,92.385,92.2446,92.3569,413405.0
2021-03-31 15:50:00,98.63,98.67,98.42,98.45,1359796.0,92.3663,92.4038,92.1696,92.1977,1359796.0
2021-04-01 09:30:00,98.62,98.86,98.42,98.43,738219.0,92.3569,92.5817,92.1696,92.179,738219.0
2021-04-01 09:40:00,98.43,98.53,98.18,98.22,441913.0,92.179,92.2726,91.9449,91.9823,441913.0
2021-04-01 09:50:00,98.21,98.32,98.14,98.19,372044.0,91.973,92.076,91.9074,91.9542,372044.0
2021-04-01 10:00:00,98.2,98.55,98.16,98.33,552253.0,91.9636,92.2914,91.9261,92.0854,552253.0
2021-04-01 10:10:00,98.33,98.33,98.15,98.25,290883.0,92.0854,92.0854,91.9168,92.0104,290883.0
2021-04-01 10:20:00,98.24,98.37,98.16,98.31,309643.0,92.0011,92.1228,91.9261,92.0666,309643.0
2021-04-01 10:30:00,98.31,98.36,98.17,98.34,199962.0,92.0666,92.1134,91.9355,92.0947,199962.0
2021-04-01 10:40:00,98.35,98.44,98.3,98.39,295628.0,92.1041,92.1884,92.0573,92.1415,295628.0
2021-04-01 10:50:00,98.38,98.41,98.23,98.4,232566.0,92.1322,92.1603,91.9917,92.1509,232566.0
2021-04-01 11:00:00,98.4,98.49,98.28,98.3,408122.0,92.1509,92.2352,92.0385,92.0573,408122.0
2021-04-01 11:10:00,98.29,98.38,98.23,98.26,250185.0,92.0479,92.1322,91.9917,92.0198,250185.0
2021-04-01 11:20:00,98.26,98.35,98.24,98.35,172415.0,92.0198,92.1041,92.0011,92.1041,172415.0
2021-04-01 11:30:00,98.35,98.49,98.34,98.47,214713.0,92.1041,92.2352,92.0947,92.2165,214713.0
2021-04-01 11:40:00,98.48,98.49,98.32,98.34,243361.0,92.2258,92.2352,92.076,92.0947,243361.0
2021-04-01 11:50:00,98.35,98.42,98.33,98.38,129072.0,92.1041,92.1696,92.0854,92.1322,129072.0
2021-04-01 12:00:00,98.38,98.63,98.38,98.59,351585.0,92.1322,92.3663,92.1322,92.3288,351585.0
2021-04-01 12:10:00,98.6,98.65,98.56,98.61,206266.0,92.3382,92.385,92.3007,92.3476,206266.0
2021-04-01 12:20:00,98.63,98.67,98.56,98.56,251298.0,92.3663,92.4038,92.3007,92.3007,251298.0
2021-04-01 12:30:00,98.57,98.62,98.54,98.59,77991.0,92.3101,92.3569,92.282,92.3288,77991.0
2021-04-01 12:40:00,98.59,98.61,98.46,98.53,173264.0,92.3288,92.3476,92.2071,92.2726,173264.0
2021-04-01 12:50:00,98.53,98.59,98.53,98.56,130746.0,92.2726,92.3288,92.2726,92.3007,130746.0
2021-04-01 13:00:00,98.55,98.62,98.52,98.58,116665.0,92.2914,92.3569,92.2633,92.3195,116665.0
2021-04-01 13:10:00,98.58,98.61,98.52,98.57,152776.0,92.3195,92.3476,92.2633,92.3101,152776.0
2021-04-01 13:20:00,98.58,98.64,98.57,98.57,116212.0,92.3195,92.3757,92.3101,92.3101,116212.0
2021-04-01 13:30:00,98.57,98.76,98.55,98.7,212691.0,92.3101,92.488,92.2914,92.4319,212691.0
2021-04-01 13:40:00,98.7,98.72,98.57,98.58,124734.0,92.4319,92.4506,92.3101,92.3195,124734.0
2021-04-01 13:50:00,98.59,98.64,98.55,98.61,110240.0,92.3288,92.3757,92.2914,92.3476,110240.0
2021-04-01 14:00:00,98.62,98.66,98.59,98.66,175252.0,92.3569,92.3944,92.3288,92.3944,175252.0
2021-04-01 14:10:00,98.65,98.67,98.56,98.59,114760.0,92.385,92.4038,92.3007,92.3288,114760.0
2021-04-01 14:20:00,98.59,98.66,98.56,98.58,101877.0,92.3288,92.3944,92.3007,92.3195,101877.0
2021-04-01 14:30:00,98.58,98.66,98.54,98.64,191586.0,92.3195,92.3944,92.282,92.3757,191586.0
2021-04-01 14:40:00,98.65,98.83,98.64,98.8,276461.0,92.385,92.5536,92.3757,92.5255,276461.0
2021-04-01 14:50:00,98.8,98.81,98.69,98.71,177158.0,92.5255,92.5349,92.4225,92.4412,177158.0
2021-04-01 15:00:00,98.7,98.72,98.64,98.68,120529.0,92.4319,92.4506,92.3757,92.4131,120529.0
2021-04-01 15:10:00,98.68,98.72,98.56,98.58,221200.0,92.4131,92.4506,92.3007,92.3195,221200.0
2021-04-01 15:20:00,98.57,98.58,98.47,98.53,235814.0,92.3101,92.3195,92.2165,92.2726,235814.0
2021-04-01 15:30:00,98.53,98.59,98.48,98.53,281005.0,92.2726,92.3288,92.2258,92.2726,281005.0
2021-04-01 15:40:00,98.52,98.62,98.5,98.62,242335.0,92.2633,92.3569,92.2446,92.3569,242335.0
2021-04-01 15:50:00,98.62,98.82,98.6,98.78,1112678.0,92.3569,92.5442,92.3382,92.5068,1112678.0
2021-04-05 09:30:00,99.74,100.13,99.6,99.84,687440.0,93.4058,93.771,93.2747,93.4995,687440.0
2021-04-05 09:40:00,99.84,99.95,99.66,99.68,470707.0,93.4995,93.6025,93.3309,93.3496,470707.0
2021-04-05 09:50:00,99.68,99.86,99.58,99.77,456029.0,93.3496,93.5182,93.256,93.4339,456029.0
2021-04-05 10:00:00,99.77,99.81,99.57,99.63,462994.0,93.4339,93.4714,93.2466,93.3028,462994.0
2021-04-05 10:10:00,99.64,99.98,99.56,99.97,419774.0,93.3122,93.6306,93.2372,93.6212,419774.0
2021-04-05 10:20:00,99.98,100.09,99.92,100.08,300518.0,93.6306,93.7336,93.5744,93.7242,300518.0
2021-04-05 10:30:00,100.08,100.25,100.08,100.14,361308.0,93.7242,93.8834,93.7242,93.7804,361308.0
2021-04-05 10:40:00,100.14,100.28,100.14,100.22,253122.0,93.7804,93.9115,93.7804,93.8553,253122.0
2021-04-05 10:50:00,100.22,100.23,100.05,100.06,218527.0,93.8553,93.8647,93.6961,93.7055,218527.0
2021-04-05 11:00:00,100.05,100.18,99.99,100.13,449924.0,93.6961,93.8179,93.6399,93.771,449924.0
2021-04-05 11:10:00,100.14,100.22,99.99,99.99,220565.0,93.7804,93.8553,93.6399,93.6399,220565.0
2021-04-05 11:20:00,100.0,100.02,99.92,100.0,143527.0,93.6493,93.668,93.5744,93.6493,143527.0
2021-04-05 11:30:00,100.0,100.12,99.96,100.06,223279.0,93.6493,93.7617,93.6118,93.7055,223279.0
2021-04-05 11:40:00,100.06,100.2,100.05,100.2,139962.0,93.7055,93.8366,93.6961,93.8366,139962.0
2021-04-05 11:50:00,100.2,100.22,100.14,100.18,133210.0,93.8366,93.8553,93.7804,93.8179,133210.0
2021-04-05 12:00:00,100.18,100.26,100.15,100.15,123046.0,93.8179,93.8928,93.7898,93.7898,123046.0
2021-04-05 12:10:00,100.15,100.15,100.04,100.05,92930.0,93.7898,93.7898,93.6868,93.6961,92930.0
2021-04-05 12:20:00,100.04,100.22,100.0,100.21,228224.0,93.6868,93.8553,93.6493,93.846,228224.0
2021-04-05 12:30:00,100.21,100.34,100.19,100.29,231991.0,93.846,93.9677,93.8272,93.9209,231991.0
2021-04-05 12:40:00,100.29,100.32,100.22,100.27,136303.0,93.9209,93.949,93.8553,93.9021,136303.0
2021-04-05 12:50:00,100.27,100.28,100.13,100.14,140922.0,93.9021,93.9115,93.771,93.7804,140922.0
2021-04-05 13:00:00,100.13,100.15,100.07,100.09,130901.0,93.771,93.7898,93.7148,93.7336,130901.0
2021-04-05 13:10:00,100.09,100.1,99.9,99.91,133296.0,93.7336,93.7429,93.5556,93.565,133296.0
2021-04-05 13:20:00,99.9,100.0,99.88,99.94,75510.0,93.5556,93.6493,93.5369,93.5931,75510.0
2021-04-05 13:30:00,99.93,100.05,99.9,99.96,92964.0,93.5837,93.6961,93.5556,93.6118,92964.0
2021-04-05 13:40:00,99.95,99.98,99.87,99.97,132262.0,93.6025,93.6306,93.5276,93.6212,132262.0
2021-04-05 13:50:00,99.97,100.01,99.9,100.0,86848.0,93.6212,93.6587,93.5556,93.6493,86848.0
2021-04-05 14:00:00,100.0,100.01,99.9,99.94,109870.0,93.6493,93.6587,93.5556,93.5931,109870.0
2021-04-05 14:10:00,99.94,100.04,99.93,100.03,134419.0,93.5931,93.6868,93.5837,93.6774,134419.0
2021-04-05 14:20:00,100.03,100.07,100.0,100.04,73989.0,93.6774,93.7148,93.6493,93.6868,73989.0
2021-04-05 14:30:00,100.04,100.08,100.01,100.06,174700.0,93.6868,93.7242,93.6587,93.7055,174700.0
2021-04-05 14:40:00,100.05,100.09,99.99,100.02,154399.0,93.6961,93.7336,93.6399,93.668,154399.0
2021-04-05 14:50:00,100.02,100.02,99.91,99.91,119694.0,93.668,93.668,93.565,93.565,119694.0
2021-04-05 15:00:00,99.9,99.95,99.81,99.94,193063.0,93.5556,93.6025,93.4714,93.5931,193063.0
2021-04-05 15:10:00,99.94,100.03,99.92,100.03,219058.0,93.5931,93.6774,93.5744,93.6774,219058.0
2021-04-05 15:20:00,100.03,100.03,99.88,99.94,194018.0,93.6774,93.6774,93.5369,93.5931,194018.0
2021-04-05 15:30:00,99.94,100.03,99.9,99.99,246032.0,93.5931,93.6774,93.5556,93.6399,246032.0
2021-04-05 15:40:00,99.98,100.06,99.92,100.02,351965.0,93.6306,93.7055,93.5744,93.668,351965.0
2021-04-05 15:50:00,100.01,100.11,99.97,100.0,1135564.0,93.6587,93.7523,93.6212,93.6493,1135564.0
2021-04-06 09:30:00,99.91,100.19,99.9,100.1,461473.0,93.565,93.8272,93.5556,93.7429,461473.0
2021-04-06 09:40:00,100.09,100.19,99.98,100.19,297463.0,93.7336,93.8272,93.6306,93.8272,297463.0
2021-04-06 09:50:00,100.19,100.34,100.16,100.26,332191.0,93.8272,93.9677,93.7991,93.8928,332191.0
2021-04-06 10:00:00,100.26,100.38,100.16,100.26,159015.0,93.8928,94.0052,93.7991,93.8928,159015.0
2021-04-06 10:10:00,100.27,100.55,100.26,100.52,229430.0,93.9021,94.1644,93.8928,94.1363,229430.0
2021-04-06 10:20:00,100.53,100.57,100.37,100.37,204206.0,94.1456,94.1831,93.9958,93.9958,204206.0
2021-04-06 10:30:00,100.38,100.48,100.33,100.39,184816.0,94.0052,94.0988,93.9583,94.0145,184816.0
2021-04-06 10:40:00,100.39,100.43,100.17,100.19,215961.0,94.0145,94.052,93.8085,93.8272,215961.0
2021-04-06 10:50:00,100.19,100.19,100.04,100.11,184209.0,93.8272,93.8272,93.6868,93.7523,184209.0
2021-04-06 11:00:00,100.11,100.12,100.01,100.07,165459.0,93.7523,93.7617,93.6587,93.7148,165459.0
2021-04-06 11:10:00,100.07,100.12,100.01,100.08,192711.0,93.7148,93.7617,93.6587,93.7242,192711.0
2021-04-06 11:20:00,100.08,100.16,100.03,100.14,126213.0,93.7242,93.7991,93.6774,93.7804,126213.0
2021-04-06 11:30:00,100.13,100.24,100.08,100.23,108100.0,93.771,93.8741,93.7242,93.8647,108100.0
2021-04-06 11:40:00,100.24,100.25,100.13,100.2,53670.0,93.8741,93.8834,93.771,93.8366,53670.0
2021-04-06 11:50:00,100.21,100.23,100.09,100.11,60423.0,93.846,93.8647,93.7336,93.7523,60423.0
2021-04-06 12:00:00,100.1,100.19,100.09,100.11,117857.0,93.7429,93.8272,93.7336,93.7523,117857.0
2021-04-06 12:10:00,100.11,100.24,100.09,100.19,229182.0,93.7523,93.8741,93.7336,93.8272,229182.0
2021-04-06 12:20:00,100.19,100.23,100.16,100.2,75744.0,93.8272,93.8647,93.7991,93.8366,75744.0
2021-04-06 12:30:00,100.2,100.21,100.03,100.05,128265.0,93.8366,93.846,93.6774,93.6961,128265.0
2021-04-06 12:40:00,100.04,100.09,100.01,100.02,138773.0,93.6868,93.7336,93.6587,93.668,138773.0
2021-04-06 12:50:00,100.03,100.1,100.02,100.09,123975.0,93.6774,93.7429,93.668,93.7336,123975.0
2021-04-06 13:00:00,100.09,100.13,100.07,100.09,144762.0,93.7336,93.771,93.7148,93.7336,144762.0
2021-04-06 13:10:00,100.08,100.14,100.03,100.12,103405.0,93.7242,93.7804,93.6774,93.7617,103405.0
2021-04-06 13:20:00,100.12,100.12,100.05,100.06,86075.0,93.7617,93.7617,93.6961,93.7055,86075.0
2021-04-06 13:30:00,100.06,100.11,100.02,100.07,83704.0,93.7055,93.7523,93.668,93.7148,83704.0
2021-04-06 13:40:00,100.08,100.14,100.06,100.1,84209.0,93.7242,93.7804,93.7055,93.7429,84209.0
2021-04-06 13:50:00,100.1,100.13,100.07,100.09,91235.0,93.7429,93.771,93.7148,93.7336,91235.0
2021-04-06 14:00:00,100.09,100.14,100.08,100.08,108755.0,93.7336,93.7804,93.7242,93.7242,108755.0
2021-04-06 14:10:00,100.08,100.12,100.06,100.08,84438.0,93.7242,93.7617,93.7055,93.7242,84438.0
2021-04-06 14:20:00,100.08,100.08,100.02,100.05,95571.0,93.7242,93.7242,93.668,93.6961,95571.0
2021-04-06 14:30:00,100.04,100.1,100.0,100.01,88348.0,93.6868,93.7429,93.6493,93.6587,88348.0
2021-04-06 14:40:00,100.0,100.06,99.98,100.06,123746.0,93.6493,93.7055,93.6306,93.7055,123746.0
2021-04-06 14:50:00,100.05,100.06,99.94,99.98,112991.0,93.6961,93.7055,93.5931,93.6306,112991.0
2021-04-06 15:00:00,99.98,100.0,99.8,99.82,169795.0,93.6306,93.6493,93.462,93.4807,169795.0
2021-04-06 15:10:00,99.81,99.87,99.78,99.83,136366.0,93.4714,93.5276,93.4433,93.4901,136366.0
2021-04-06 15:20:00,99.83,99.83,99.72,99.77,222082.0,93.4901,93.4901,93.3871,93.4339,222082.0
2021-04-06 15:30:00,99.77,99.83,99.75,99.76,270881.0,93.4339,93.4901,93.4152,93.4245,270881.0
2021-04-06 15:40:00,99.75,99.83,99.72,99.76,310527.0,93.4152,93.4901,93.3871,93.4245,310527.0
2021-04-06 15:50:00,99.75,99.78,99.66,99.74,723434.0,93.4152,93.4433,93.3309,93.4058,723434.0
2021-04-07 09:30:00,99.66,100.03,99.66,99.89,426661.0,93.3309,93.6774,93.3309,93.5463,426661.0
2021-04-07 09:40:00,99.89,99.9,99.49,99.59,496547.0,93.5463,93.5556,93.1717,93.2653,496547.0
2021-04-07 09:50:00,99.6,99.6,99.36,99.4,205800.0,93.2747,93.2747,93.0499,93.0874,205800.0
2021-04-07 10:00:00,99.41,99.45,99.23,99.35,359519.0,93.0968,93.1342,92.9282,93.0406,359519.0
2021-04-07 10:10:00,99.36,99.37,99.25,99.32,197247.0,93.0499,93.0593,92.9469,93.0125,197247.0
2021-04-07 10:20:00,99.32,99.47,99.29,99.47,119742.0,93.0125,93.153,92.9844,93.153,119742.0
2021-04-07 10:30:00,99.48,99.55,99.43,99.52,130158.0,93.1623,93.2279,93.1155,93.1998,130158.0
2021-04-07 10:40:00,99.52,99.6,99.49,99.55,205132.0,93.1998,93.2747,93.1717,93.2279,205132.0
2021-04-07 10:50:00,99.54,99.6,99.43,99.47,124794.0,93.2185,93.2747,93.1155,93.153,124794.0
2021-04-07 11:00:00,99.45,99.46,99.27,99.3,157842.0,93.1342,93.1436,92.9657,92.9937,157842.0
2021-04-07 11:10:00,99.31,99.38,99.25,99.26,104661.0,93.0031,93.0687,92.9469,92.9563,104661.0
2021-04-07 11:20:00,99.25,99.29,99.18,99.26,244417.0,92.9469,92.9844,92.8814,92.9563,244417.0
2021-04-07 11:30:00,99.26,99.27,99.08,99.09,215938.0,92.9563,92.9657,92.7877,92.7971,215938.0
2021-04-07 11:40:00,99.09,99.13,99.02,99.12,227625.0,92.7971,92.8345,92.7315,92.8252,227625.0
2021-04-07 11:50:00,99.12,99.13,99.02,99.09,302227.0,92.8252,92.8345,92.7315,92.7971,302227.0
2021-04-07 12:00:00,99.09,99.18,99.07,99.16,101679.0,92.7971,92.8814,92.7784,92.8626,101679.0
2021-04-07 12:10:00,99.16,99.17,98.98,99.01,200604.0,92.8626,92.872,92.6941,92.7222,200604.0
2021-04-07 12:20:00,99.02,99.09,99.0,99.0,138360.0,92.7315,92.7971,92.7128,92.7128,138360.0
2021-04-07 12:30:00,99.0,99.12,98.99,99.12,101635.0,92.7128,92.8252,92.7034,92.8252,101635.0
2021-04-07 12:40:00,99.12,99.2,99.11,99.17,75216.0,92.8252,92.9001,92.8158,92.872,75216.0
2021-04-07 12:50:00,99.18,99.28,99.16,99.24,132943.0,92.8814,92.975,92.8626,92.9376,132943.0
2021-04-07 13:00:00,99.24,99.33,99.23,99.24,170035.0,92.9376,93.0218,92.9282,92.9376,170035.0
2021-04-07 13:10:00,99.24,99.33,99.22,99.23,45967.0,92.9376,93.0218,92.9188,92.9282,45967.0
2021-04-07 13:20:00,99.24,99.3,99.19,99.28,55799.0,92.9376,92.9937,92.8907,92.975,55799.0
2021-04-07 13:30:00,99.28,99.3,99.21,99.25,157712.0,92.975,92.9937,92.9095,92.9469,157712.0
2021-04-07 13:40:00,99.25,99.31,99.25,99.28,58587.0,92.9469,93.0031,92.9469,92.975,58587.0
2021-04-07 13:50:00,99.28,99.29,99.22,99.28,121643.0,92.975,92.9844,92.9188,92.975,121643.0
2021-04-07 14:00:00,99.27,99.37,99.24,99.32,160585.0,92.9657,93.0593,92.9376,93.0125,160585.0
2021-04-07 14:10:00,99.33,99.37,99.2,99.22,631669.0,93.0218,93.0593,92.9001,92.9188,631669.0
2021-04-07 14:20:00,99.21,99.25,99.15,99.16,146923.0,92.9095,92.9469,92.8533,92.8626,146923.0
2021-04-07 14:30:00,99.16,99.23,99.14,99.22,102525.0,92.8626,92.9282,92.8439,92.9188,102525.0
2021-04-07 14:40:00,99.22,99.24,99.18,99.23,102155.0,92.9188,92.9376,92.8814,92.9282,102155.0
2021-04-07 14:50:00,99.23,99.27,99.17,99.18,92916.0,92.9282,92.9657,92.872,92.8814,92916.0
2021-04-07 15:00:00,99.18,99.25,99.18,99.21,135548.0,92.8814,92.9469,92.8814,92.9095,135548.0
2021-04-07 15:10:00,99.21,99.25,99.17,99.22,250645.0,92.9095,92.9469,92.872,92.9188,250645.0
2021-04-07 15:20:00,99.21,99.24,99.14,99.15,164533.0,92.9095,92.9376,92.8439,92.8533,164533.0
2021-04-07 15:30:00,99.15,99.24,99.1,99.22,222880.0,92.8533,92.9376,92.8065,92.9188,222880.0
2021-04-07 15:40:00,99.22,99.31,99.2,99.3,225881.0,92.9188,93.0031,92.9001,92.9937,225881.0
2021-04-07 15:50:00,99.3,99.33,99.21,99.31,599853.0,92.9937,93.0218,92.9095,93.0031,599853.0
2021-04-08 09:30:00,99.16,99.3,98.88,99.01,582928.0,92.8626,92.9937,92.6004,92.7222,582928.0
2021-04-08 09:40:00,99.0,99.0,98.73,98.79,533394.0,92.7128,92.7128,92.4599,92.5161,533394.0
2021-04-08 09:50:00,98.79,98.81,98.62,98.67,430886.0,92.5161,92.5349,92.3569,92.4038,430886.0
2021-04-08 10:00:00,98.67,98.79,98.61,98.72,333950.0,92.4038,92.5161,92.3476,92.4506,333950.0
2021-04-08 10:10:00,98.71,98.92,98.66,98.91,270497.0,92.4412,92.6379,92.3944,92.6285,270497.0
2021-04-08 10:20:00,98.91,99.01,98.83,99.01,299469.0,92.6285,92.7222,92.5536,92.7222,299469.0
2021-04-08 10:30:00,99.0,99.13,98.92,99.11,265755.0,92.7128,92.8345,92.6379,92.8158,265755.0
2021-04-08 10:40:00,99.1,99.13,99.02,99.1,345507.0,92.8065,92.8345,92.7315,92.8065,345507.0
2021-04-08 10:50:00,99.11,99.19,99.08,99.12,184626.0,92.8158,92.8907,92.7877,92.8252,184626.0
2021-04-08 11:00:00,99.13,99.25,99.13,99.25,141924.0,92.8345,92.9469,92.8345,92.9469,141924.0
2021-04-08 11:10:00,99.25,99.33,99.23,99.24,218112.0,92.9469,93.0218,92.9282,92.9376,218112.0
2021-04-08 11:20:00,99.24,99.26,99.16,99.22,165503.0,92.9376,92.9563,92.8626,92.9188,165503.0
2021-04-08 11:30:00,99.23,99.3,99.23,99.3,177188.0,92.9282,92.9937,92.9282,92.9937,177188.0
2021-04-08 11:40:00,99.3,99.38,99.29,99.31,392524.0,92.9937,93.0687,92.9844,93.0031,392524.0
2021-04-08 11:50:00,99.3,99.41,99.25,99.26,93608.0,92.9937,93.0968,92.9469,92.9563,93608.0
2021-04-08 12:00:00,99.25,99.35,99.24,99.33,93657.0,92.9469,93.0406,92.9376,93.0218,93657.0
2021-04-08 12:10:00,99.32,99.49,99.31,99.45,127289.0,93.0125,93.1717,93.0031,93.1342,127289.0
2021-04-08 12:20:00,99.45,99.51,99.43,99.48,271357.0,93.1342,93.1904,93.1155,93.1623,271357.0
2021-04-08 12:30:00,99.49,99.53,99.46,99.51,96963.0,93.1717,93.2091,93.1436,93.1904,96963.0
2021-04-08 12:40:00,99.51,99.54,99.47,99.51,79764.0,93.1904,93.2185,93.153,93.1904,79764.0
2021-04-08 12:50:00,99.51,99.53,99.44,99.47,229791.0,93.1904,93.2091,93.1249,93.153,229791.0
2021-04-08 13:00:00,99.47,99.51,99.45,99.48,136598.0,93.153,93.1904,93.1342,93.1623,136598.0
2021-04-08 13:10:00,99.48,99.49,99.43,99.49,88626.0,93.1623,93.1717,93.1155,93.1717,88626.0
2021-04-08 13:20:00,99.49,99.51,99.47,99.48,77820.0,93.1717,93.1904,93.153,93.1623,77820.0
2021-04-08 13:30:00,99.48,99.49,99.32,99.35,155384.0,93.1623,93.1717,93.0125,93.0406,155384.0
2021-04-08 13:40:00,99.35,99.4,99.32,99.37,96928.0,93.0406,93.0874,93.0125,93.0593,96928.0
2021-04-08 13:50:00,99.38,99.41,99.34,99.38,65742.0,93.0687,93.0968,93.0312,93.0687,65742.0
2021-04-08 14:00:00,99.37,99.42,99.34,99.4,96939.0,93.0593,93.1061,93.0312,93.0874,96939.0
2021-04-08 14:10:00,99.4,99.43,99.37,99.38,99196.0,93.0874,93.1155,93.0593,93.0687,99196.0
2021-04-08 14:20:00,99.38,99.4,99.36,99.39,112448.0,93.0687,93.0874,93.0499,93.078,112448.0
2021-04-08 14:30:00,99.38,99.47,99.36,99.45,108355.0,93.0687,93.153,93.0499,93.1342,108355.0
2021-04-08 14:40:00,99.43,99.5,99.43,99.45,93490.0,93.1155,93.181,93.1155,93.1342,93490.0
2021-04-08 14:50:00,99.45,99.54,99.43,99.53,171957.0,93.1342,93.2185,93.1155,93.2091,171957.0
2021-04-08 15:00:00,99.52,99.55,99.48,99.52,101309.0,93.1998,93.2279,93.1623,93.1998,101309.0
2021-04-08 15:10:00,99.51,99.52,99.45,99.51,156245.0,93.1904,93.1998,93.1342,93.1904,156245.0
2021-04-08 15:20:00,99.52,99.53,99.46,99.5,190175.0,93.1998,93.2091,93.1436,93.181,190175.0
2021-04-08 15:30:00,99.5,99.53,99.46,99.52,205358.0,93.181,93.2091,93.1436,93.1998,205358.0
2021-04-08 15:40:00,99.51,99.54,99.47,99.5,257613.0,93.1904,93.2185,93.153,93.181,257613.0
2021-04-08 15:50:00,99.5,99.58,99.48,99.55,552828.0,93.181,93.256,93.1623,93.2279,552828.0
2021-04-09 09:30:00,99.72,100.22,99.72,100.2,474517.0,93.3871,93.8553,93.3871,93.8366,474517.0
2021-04-09 09:40:00,100.2,100.27,99.73,99.75,526301.0,93.8366,93.9021,93.3964,93.4152,526301.0
2021-04-09 09:50:00,99.75,99.99,99.73,99.86,279050.0,93.4152,93.6399,93.3964,93.5182,279050.0
2021-04-09 10:00:00,99.85,99.86,99.75,99.78,242491.0,93.5088,93.5182,93.4152,93.4433,242491.0
2021-04-09 10:10:00,99.78,99.79,99.65,99.65,177489.0,93.4433,93.4526,93.3215,93.3215,177489.0
2021-04-09 10:20:00,99.65,99.77,99.59,99.74,163222.0,93.3215,93.4339,93.2653,93.4058,163222.0
2021-04-09 10:30:00,99.75,99.77,99.65,99.71,185830.0,93.4152,93.4339,93.3215,93.3777,185830.0
2021-04-09 10:40:00,99.7,99.81,99.58,99.79,207711.0,93.3683,93.4714,93.256,93.4526,207711.0
2021-04-09 10:50:00,99.78,99.85,99.76,99.83,189684.0,93.4433,93.5088,93.4245,93.4901,189684.0
2021-04-09 11:00:00,99.82,100.01,99.82,99.94,164236.0,93.4807,93.6587,93.4807,93.5931,164236.0
2021-04-09 11:10:00,99.94,99.95,99.76,99.77,216934.0,93.5931,93.6025,93.4245,93.4339,216934.0
2021-04-09 11:20:00,99.78,99.78,99.69,99.76,255519.0,93.4433,93.4433,93.359,93.4245,255519.0
2021-04-09 11:30:00,99.76,99.78,99.69,99.75,164531.0,93.4245,93.4433,93.359,93.4152,164531.0
2021-04-09 11:40:00,99.75,99.81,99.73,99.8,169345.0,93.4152,93.4714,93.3964,93.462,169345.0
2021-04-09 11:50:00,99.8,99.81,99.73,99.75,136773.0,93.462,93.4714,93.3964,93.4152,136773.0
2021-04-09 12:00:00,99.73,99.77,99.65,99.67,140366.0,93.3964,93.4339,93.3215,93.3403,140366.0
2021-04-09 12:10:00,99.68,99.82,99.68,99.8,152432.0,93.3496,93.4807,93.3496,93.462,152432.0
2021-04-09 12:20:00,99.8,99.86,99.78,99.8,202946.0,93.462,93.5182,93.4433,93.462,202946.0
2021-04-09 12:30:00,99.81,99.97,99.8,99.95,431723.0,93.4714,93.6212,93.462,93.6025,431723.0
2021-04-09 12:40:00,99.95,100.01,99.94,99.98,201911.0,93.6025,93.6587,93.5931,93.6306,201911.0
2021-04-09 12:50:00,99.98,99.99,99.9,99.95,130885.0,93.6306,93.6399,93.5556,93.6025,130885.0
2021-04-09 13:00:00,99.94,99.97,99.85,99.9,198751.0,93.5931,93.6212,93.5088,93.5556,198751.0
2021-04-09 13:10:00,99.9,99.93,99.85,99.88,107086.0,93.5556,93.5837,93.5088,93.5369,107086.0
2021-04-09 13:20:00,99.88,99.93,99.86,99.9,136267.0,93.5369,93.5837,93.5182,93.5556,136267.0
2021-04-09 13:30:00,99.9,99.95,99.86,99.93,133012.0,93.5556,93.6025,93.5182,93.5837,133012.0
2021-04-09 13:40:00,99.94,100.02,99.93,100.01,79745.0,93.5931,93.668,93.5837,93.6587,79745.0
2021-04-09 13:50:00,100.01,100.01,99.95,99.99,157470.0,93.6587,93.6587,93.6025,93.6399,157470.0
2021-04-09 14:00:00,99.99,100.03,99.96,100.01,81019.0,93.6399,93.6774,93.6118,93.6587,81019.0
2021-04-09 14:10:00,100.01,100.11,100.0,100.08,80842.0,93.6587,93.7523,93.6493,93.7242,80842.0
2021-04-09 14:20:00,100.08,100.09,100.0,100.03,64683.0,93.7242,93.7336,93.6493,93.6774,64683.0
2021-04-09 14:30:00,100.02,100.07,100.0,100.07,267128.0,93.668,93.7148,93.6493,93.7148,267128.0
2021-04-09 14:40:00,100.07,100.15,100.06,100.13,197099.0,93.7148,93.7898,93.7055,93.771,197099.0
2021-04-09 14:50:00,100.13,100.15,100.05,100.06,197612.0,93.771,93.7898,93.6961,93.7055,197612.0
2021-04-09 15:00:00,100.06,100.11,100.04,100.06,143479.0,93.7055,93.7523,93.6868,93.7055,143479.0
2021-04-09 15:10:00,100.07,100.11,100.01,100.09,252938.0,93.7148,93.7523,93.6587,93.7336,252938.0
2021-04-09 15:20:00,100.09,100.25,100.07,100.25,312175.0,93.7336,93.8834,93.7148,93.8834,312175.0
2021-04-09 15:30:00,100.25,100.37,100.25,100.29,234280.0,93.8834,93.9958,93.8834,93.9209,234280.0
2021-04-09 15:40:00,100.3,100.36,100.27,100.34,257589.0,93.9302,93.9864,93.9021,93.9677,257589.0
2021-04-09 15:50:00,100.35,100.56,100.35,100.49,655264.0,93.9771,94.1737,93.9771,94.1082,655264.0
2021-04-12 09:30:00,100.33,100.62,100.33,100.47,471369.0,93.9583,94.2299,93.9583,94.0894,471369.0
2021-04-12 09:40:00,100.47,100.69,100.41,100.52,325725.0,94.0894,94.2955,94.0333,94.1363,325725.0
2021-04-12 09:50:00,100.53,100.53,100.35,100.41,466182.0,94.1456,94.1456,93.9771,94.0333,466182.0
2021-04-12 10:00:00,100.4,100.5,100.31,100.49,470929.0,94.0239,94.1175,93.9396,94.1082,470929.0
2021-04-12 10:10:00,100.48,100.49,100.33,100.43,160254.0,94.0988,94.1082,93.9583,94.052,160254.0
2021-04-12 10:20:00,100.42,100.5,100.4,100.45,102079.0,94.0426,94.1175,94.0239,94.0707,102079.0
2021-04-12 10:30:00,100.46,100.47,100.36,100.44,272959.0,94.0801,94.0894,93.9864,94.0614,272959.0
2021-04-12 10:40:00,100.44,100.54,100.43,100.52,292840.0,94.0614,94.155,94.052,94.1363,292840.0
2021-04-12 10:50:00,100.51,100.54,100.43,100.54,174272.0,94.1269,94.155,94.052,94.155,174272.0
2021-04-12 11:00:00,100.54,100.55,100.38,100.38,133443.0,94.155,94.1644,94.0052,94.0052,133443.0
2021-04-12 11:10:00,100.38,100.59,100.37,100.55,161925.0,94.0052,94.2018,93.9958,94.1644,161925.0
2021-04-12 11:20:00,100.56,100.66,100.56,100.62,110637.0,94.1737,94.2674,94.1737,94.2299,110637.0
2021-04-12 11:30:00,100.62,100.7,100.57,100.7,99394.0,94.2299,94.3048,94.1831,94.3048,99394.0
2021-04-12 11:40:00,100.7,100.75,100.66,100.75,88014.0,94.3048,94.3517,94.2674,94.3517,88014.0
2021-04-12 11:50:00,100.75,100.8,100.71,100.72,52977.0,94.3517,94.3985,94.3142,94.3236,52977.0
2021-04-12 12:00:00,100.72,100.73,100.65,100.67,88263.0,94.3236,94.3329,94.258,94.2767,88263.0
2021-04-12 12:10:00,100.67,100.75,100.67,100.73,191986.0,94.2767,94.3517,94.2767,94.3329,191986.0
2021-04-12 12:20:00,100.74,100.79,100.69,100.78,138190.0,94.3423,94.3891,94.2955,94.3798,138190.0
2021-04-12 12:30:00,100.78,100.85,100.76,100.81,159380.0,94.3798,94.4453,94.361,94.4079,159380.0
2021-04-12 12:40:00,100.81,100.89,100.8,100.85,113210.0,94.4079,94.4828,94.3985,94.4453,113210.0
2021-04-12 12:50:00,100.84,100.85,100.77,100.78,86546.0,94.4359,94.4453,94.3704,94.3798,86546.0
2021-04-12 13:00:00,100.79,100.8,100.66,100.66,135062.0,94.3891,94.3985,94.2674,94.2674,135062.0
2021-04-12 13:10:00,100.66,100.67,100.57,100.61,223709.0,94.2674,94.2767,94.1831,94.2206,223709.0
2021-04-12 13:20:00,100.62,100.63,100.55,100.55,110513.0,94.2299,94.2393,94.1644,94.1644,110513.0
2021-04-12 13:30:00,100.55,100.58,100.5,100.53,91777.0,94.1644,94.1925,94.1175,94.1456,91777.0
2021-04-12 13:40:00,100.53,100.57,100.51,100.56,114962.0,94.1456,94.1831,94.1269,94.1737,114962.0
2021-04-12 13:50:00,100.56,100.57,100.49,100.52,68012.0,94.1737,94.1831,94.1082,94.1363,68012.0
2021-04-12 14:00:00,100.52,100.59,100.48,100.54,139437.0,94.1363,94.2018,94.0988,94.155,139437.0
2021-04-12 14:10:00,100.54,100.61,100.52,100.6,50183.0,94.155,94.2206,94.1363,94.2112,50183.0
2021-04-12 14:20:00,100.59,100.67,100.58,100.67,65206.0,94.2018,94.2767,94.1925,94.2767,65206.0
2021-04-12 14:30:00,100.67,100.69,100.62,100.67,68589.0,94.2767,94.2955,94.2299,94.2767,68589.0
2021-04-12 14:40:00,100.67,100.7,100.63,100.66,48678.0,94.2767,94.3048,94.2393,94.2674,48678.0
2021-04-12 14:50:00,100.66,100.69,100.61,100.65,70993.0,94.2674,94.2955,94.2206,94.258,70993.0
2021-04-12 15:00:00,100.65,100.67,100.62,100.64,88619.0,94.258,94.2767,94.2299,94.2486,88619.0
2021-04-12 15:10:00,100.64,100.66,100.6,100.62,79029.0,94.2486,94.2674,94.2112,94.2299,79029.0
2021-04-12 15:20:00,100.63,100.75,100.62,100.73,172862.0,94.2393,94.3517,94.2299,94.3329,172862.0
2021-04-12 15:30:00,100.74,100.83,100.73,100.81,185445.0,94.3423,94.4266,94.3329,94.4079,185445.0
2021-04-12 15:40:00,100.81,100.92,100.8,100.89,163055.0,94.4079,94.5109,94.3985,94.4828,163055.0
2021-04-12 15:50:00,100.88,100.94,100.78,100.88,723118.0,94.4734,94.5296,94.3798,94.4734,723118.0
2021-04-13 09:30:00,100.41,100.58,99.97,99.99,1006838.0,94.0333,94.1925,93.6212,93.6399,1006838.0
2021-04-13 09:40:00,99.99,100.02,99.68,99.8,766730.0,93.6399,93.668,93.3496,93.462,766730.0
2021-04-13 09:50:00,99.8,99.86,99.7,99.76,378535.0,93.462,93.5182,93.3683,93.4245,378535.0
2021-04-13 10:00:00,99.76,99.93,99.76,99.88,391640.0,93.4245,93.5837,93.4245,93.5369,391640.0
2021-04-13 10:10:00,99.88,99.99,99.81,99.98,473512.0,93.5369,93.6399,93.4714,93.6306,473512.0
2021-04-13 10:20:00,99.98,100.09,99.94,99.98,330957.0,93.6306,93.7336,93.5931,93.6306,330957.0
2021-04-13 10:30:00,99.98,100.06,99.93,99.95,237806.0,93.6306,93.7055,93.5837,93.6025,237806.0
2021-04-13 10:40:00,99.95,100.06,99.93,100.02,301837.0,93.6025,93.7055,93.5837,93.668,301837.0
2021-04-13 10:50:00,100.02,100.12,99.93,100.06,205161.0,93.668,93.7617,93.5837,93.7055,205161.0
2021-04-13 11:00:00,100.07,100.27,100.07,100.18,133809.0,93.7148,93.9021,93.7148,93.8179,133809.0
2021-04-13 11:10:00,100.18,100.25,100.15,100.22,107866.0,93.8179,93.8834,93.7898,93.8553,107866.0
2021-04-13 11:20:00,100.21,100.3,100.19,100.26,120584.0,93.846,93.9302,93.8272,93.8928,120584.0
2021-04-13 11:30:00,100.27,100.33,100.14,100.14,118812.0,93.9021,93.9583,93.7804,93.7804,118812.0
2021-04-13 11:40:00,100.14,100.19,100.1,100.19,360187.0,93.7804,93.8272,93.7429,93.8272,360187.0
2021-04-13 11:50:00,100.19,100.23,100.14,100.16,84610.0,93.8272,93.8647,93.7804,93.7991,84610.0
2021-04-13 12:00:00,100.16,100.16,100.06,100.09,79556.0,93.7991,93.7991,93.7055,93.7336,79556.0
2021-04-13 12:10:00,100.09,100.12,100.01,100.12,166978.0,93.7336,93.7617,93.6587,93.7617,166978.0
2021-04-13 12:20:00,100.11,100.14,100.0,100.01,39438.0,93.7523,93.7804,93.6493,93.6587,39438.0
2021-04-13 12:30:00,100.01,100.02,99.93,99.98,208936.0,93.6587,93.668,93.5837,93.6306,208936.0
2021-04-13 12:40:00,99.98,99.99,99.88,99.97,178424.0,93.6306,93.6399,93.5369,93.6212,178424.0
2021-04-13 12:50:00,99.97,100.07,99.96,99.99,52036.0,93.6212,93.7148,93.6118,93.6399,52036.0
2021-04-13 13:00:00,99.98,100.01,99.94,99.98,161942.0,93.6306,93.6587,93.5931,93.6306,161942.0
2021-04-13 13:10:00,99.98,100.04,99.97,100.02,121607.0,93.6306,93.6868,93.6212,93.668,121607.0
2021-04-13 13:20:00,100.03,100.08,100.01,100.06,85618.0,93.6774,93.7242,93.6587,93.7055,85618.0
2021-04-13 13:30:00,100.07,100.17,100.07,100.16,77055.0,93.7148,93.8085,93.7148,93.7991,77055.0
2021-04-13 13:40:00,100.15,100.2,100.11,100.14,387113.0,93.7898,93.8366,93.7523,93.7804,387113.0
2021-04-13 13:50:00,100.14,100.24,100.12,100.23,330513.0,93.7804,93.8741,93.7617,93.8647,330513.0
2021-04-13 14:00:00,100.23,100.35,100.22,100.3,142888.0,93.8647,93.9771,93.8553,93.9302,142888.0
2021-04-13 14:10:00,100.31,100.42,100.31,100.4,91501.0,93.9396,94.0426,93.9396,94.0239,91501.0
2021-04-13 14:20:00,100.4,100.5,100.38,100.47,67165.0,94.0239,94.1175,94.0052,94.0894,67165.0
2021-04-13 14:30:00,100.47,100.5,100.39,100.41,121073.0,94.0894,94.1175,94.0145,94.0333,121073.0
2021-04-13 14:40:00,100.41,100.51,100.4,100.47,332960.0,94.0333,94.1269,94.0239,94.0894,332960.0
2021-04-13 14:50:00,100.46,100.53,100.41,100.51,123262.0,94.0801,94.1456,94.0333,94.1269,123262.0
2021-04-13 15:00:00,100.5,100.68,100.5,100.66,271103.0,94.1175,94.2861,94.1175,94.2674,271103.0
2021-04-13 15:10:00,100.66,100.7,100.56,100.59,265240.0,94.2674,94.3048,94.1737,94.2018,265240.0
2021-04-13 15:20:00,100.59,100.63,100.52,100.55,185902.0,94.2018,94.2393,94.1363,94.1644,185902.0
2021-04-13 15:30:00,100.55,100.6,100.48,100.5,226323.0,94.1644,94.2112,94.0988,94.1175,226323.0
2021-04-13 15:40:00,100.49,100.51,100.43,100.44,254948.0,94.1082,94.1269,94.052,94.0614,254948.0
2021-04-13 15:50:00,100.44,100.47,100.38,100.39,805620.0,94.0614,94.0894,94.0052,94.0145,805620.0
2021-04-14 09:30:00,100.46,100.92,100.4,100.88,524753.0,94.0801,94.5109,94.0239,94.4734,524753.0
2021-04-14 09:40:00,100.86,101.01,100.81,101.0,505947.0,94.4547,94.5952,94.4079,94.5858,505947.0
2021-04-14 09:50:00,100.99,101.2,100.99,101.08,384983.0,94.5764,94.7731,94.5764,94.6607,384983.0
2021-04-14 10:00:00,101.08,101.18,101.01,101.03,296330.0,94.6607,94.7544,94.5952,94.6139,296330.0
2021-04-14 10:10:00,101.03,101.07,100.88,100.95,244634.0,94.6139,94.6513,94.4734,94.539,244634.0
2021-04-14 10:20:00,100.95,100.96,100.8,100.86,258532.0,94.539,94.5483,94.3985,94.4547,258532.0
2021-04-14 10:30:00,100.86,100.9,100.78,100.8,251677.0,94.4547,94.4921,94.3798,94.3985,251677.0
2021-04-14 10:40:00,100.8,100.93,100.79,100.87,224723.0,94.3985,94.5202,94.3891,94.464,224723.0
2021-04-14 10:50:00,100.87,100.95,100.83,100.89,150872.0,94.464,94.539,94.4266,94.4828,150872.0
2021-04-14 11:00:00,100.88,101.02,100.84,101.0,247370.0,94.4734,94.6045,94.4359,94.5858,247370.0
2021-04-14 11:10:00,101.0,101.02,100.95,100.97,139728.0,94.5858,94.6045,94.539,94.5577,139728.0
2021-04-14 11:20:00,100.96,101.02,100.91,100.97,195741.0,94.5483,94.6045,94.5015,94.5577,195741.0
2021-04-14 11:30:00,100.97,100.99,100.92,100.94,105617.0,94.5577,94.5764,94.5109,94.5296,105617.0
2021-04-14 11:40:00,100.94,100.97,100.88,100.91,73833.0,94.5296,94.5577,94.4734,94.5015,73833.0
2021-04-14 11:50:00,100.91,100.92,100.79,100.86,153832.0,94.5015,94.5109,94.3891,94.4547,153832.0
2021-04-14 12:00:00,100.86,100.91,100.82,100.91,75352.0,94.4547,94.5015,94.4172,94.5015,75352.0
2021-04-14 12:10:00,100.9,100.93,100.78,100.93,71845.0,94.4921,94.5202,94.3798,94.5202,71845.0
2021-04-14 12:20:00,100.92,100.99,100.9,100.91,100412.0,94.5109,94.5764,94.4921,94.5015,100412.0
2021-04-14 12:30:00,100.91,100.98,100.89,100.98,84190.0,94.5015,94.5671,94.4828,94.5671,84190.0
2021-04-14 12:40:00,100.98,101.01,100.96,100.98,91276.0,94.5671,94.5952,94.5483,94.5671,91276.0
2021-04-14 12:50:00,100.98,100.99,100.93,100.94,76515.0,94.5671,94.5764,94.5202,94.5296,76515.0
2021-04-14 13:00:00,100.94,100.96,100.85,100.93,63005.0,94.5296,94.5483,94.4453,94.5202,63005.0
2021-04-14 13:10:00,100.93,100.95,100.88,100.95,73902.0,94.5202,94.539,94.4734,94.539,73902.0
2021-04-14 13:20:00,100.95,101.03,100.94,101.0,72802.0,94.539,94.6139,94.5296,94.5858,72802.0
2021-04-14 13:30:00,101.0,101.01,100.89,100.89,128721.0,94.5858,94.5952,94.4828,94.4828,128721.0
2021-04-14 13:40:00,100.89,101.02,100.88,101.0,138787.0,94.4828,94.6045,94.4734,94.5858,138787.0
2021-04-14 13:50:00,100.98,101.03,100.76,100.82,341316.0,94.5671,94.6139,94.361,94.4172,341316.0
2021-04-14 14:00:00,100.81,100.92,100.65,100.66,230051.0,94.4079,94.5109,94.258,94.2674,230051.0
2021-04-14 14:10:00,100.65,100.83,100.65,100.74,283187.0,94.258,94.4266,94.258,94.3423,283187.0
2021-04-14 14:20:00,100.74,100.87,100.73,100.78,257511.0,94.3423,94.464,94.3329,94.3798,257511.0
2021-04-14 14:30:00,100.78,100.81,100.64,100.69,117762.0,94.3798,94.4079,94.2486,94.2955,117762.0
2021-04-14 14:40:00,100.69,100.78,100.63,100.63,142725.0,94.2955,94.3798,94.2393,94.2393,142725.0
2021-04-14 14:50:00,100.64,100.65,100.53,100.55,225595.0,94.2486,94.258,94.1456,94.1644,225595.0
2021-04-14 15:00:00,100.54,100.57,100.43,100.5,284442.0,94.155,94.1831,94.052,94.1175,284442.0
2021-04-14 15:10:00,100.51,100.65,100.48,100.62,169125.0,94.1269,94.258,94.0988,94.2299,169125.0
2021-04-14 15:20:00,100.61,100.7,100.54,100.69,172518.0,94.2206,94.3048,94.155,94.2955,172518.0
2021-04-14 15:30:00,100.68,100.75,100.53,100.56,320823.0,94.2861,94.3517,94.1456,94.1737,320823.0
2021-04-14 15:40:00,100.56,100.61,100.51,100.54,294468.0,94.1737,94.2206,94.1269,94.155,294468.0
2021-04-14 15:50:00,100.54,100.58,100.41,100.53,995704.0,94.155,94.1925,94.0333,94.1456,995704.0
2021-04-15 09:30:00,100.86,101.06,100.74,100.77,514431.0,94.4547,94.642,94.3423,94.3704,514431.0
2021-04-15 09:40:00,100.75,100.78,100.32,100.32,526049.0,94.3517,94.3798,93.949,93.949,526049.0
2021-04-15 09:50:00,100.33,100.47,100.19,100.45,964116.0,93.9583,94.0894,93.8272,94.0707,964116.0
2021-04-15 10:00:00,100.45,100.52,100.32,100.35,898971.0,94.0707,94.1363,93.949,93.9771,898971.0
2021-04-15 10:10:00,100.35,100.4,100.21,100.26,978635.0,93.9771,94.0239,93.846,93.8928,978635.0
2021-04-15 10:20:00,100.26,100.44,100.26,100.34,371227.0,93.8928,94.0614,93.8928,93.9677,371227.0
2021-04-15 10:30:00,100.35,100.56,100.35,100.5,623463.0,93.9771,94.1737,93.9771,94.1175,623463.0
2021-04-15 10:40:00,100.5,100.67,100.47,100.57,167111.0,94.1175,94.2767,94.0894,94.1831,167111.0
2021-04-15 10:50:00,100.56,100.62,100.5,100.6,169536.0,94.1737,94.2299,94.1175,94.2112,169536.0
2021-04-15 11:00:00,100.6,100.72,100.59,100.67,135704.0,94.2112,94.3236,94.2018,94.2767,135704.0
2021-04-15 11:10:00,100.67,100.68,100.51,100.52,196585.0,94.2767,94.2861,94.1269,94.1363,196585.0
2021-04-15 11:20:00,100.52,100.6,100.51,100.56,83781.0,94.1363,94.2112,94.1269,94.1737,83781.0
2021-04-15 11:30:00,100.56,100.72,100.54,100.67,252633.0,94.1737,94.3236,94.155,94.2767,252633.0
2021-04-15 11:40:00,100.67,100.78,100.66,100.75,159241.0,94.2767,94.3798,94.2674,94.3517,159241.0
2021-04-15 11:50:00,100.75,100.86,100.74,100.85,113776.0,94.3517,94.4547,94.3423,94.4453,113776.0
2021-04-15 12:00:00,100.85,100.92,100.8,100.9,123269.0,94.4453,94.5109,94.3985,94.4921,123269.0
2021-04-15 12:10:00,100.9,100.9,100.83,100.85,141700.0,94.4921,94.4921,94.4266,94.4453,141700.0
2021-04-15 12:20:00,100.85,100.86,100.77,100.8,119371.0,94.4453,94.4547,94.3704,94.3985,119371.0
2021-04-15 12:30:00,100.8,100.83,100.72,100.76,143734.0,94.3985,94.4266,94.3236,94.361,143734.0
2021-04-15 12:40:00,100.75,100.78,100.75,100.78,79885.0,94.3517,94.3798,94.3517,94.3798,79885.0
2021-04-15 12:50:00,100.78,100.82,100.74,100.74,79585.0,94.3798,94.4172,94.3423,94.3423,79585.0
2021-04-15 13:00:00,100.75,100.78,100.64,100.66,135444.0,94.3517,94.3798,94.2486,94.2674,135444.0
2021-04-15 13:10:00,100.66,100.67,100.58,100.61,233406.0,94.2674,94.2767,94.1925,94.2206,233406.0
2021-04-15 13:20:00,100.62,100.7,100.61,100.65,84963.0,94.2299,94.3048,94.2206,94.258,84963.0
2021-04-15 13:30:00,100.65,100.7,100.61,100.69,84611.0,94.258,94.3048,94.2206,94.2955,84611.0
2021-04-15 13:40:00,100.69,100.73,100.66,100.68,54923.0,94.2955,94.3329,94.2674,94.2861,54923.0
2021-04-15 13:50:00,100.68,100.76,100.63,100.73,123424.0,94.2861,94.361,94.2393,94.3329,123424.0
2021-04-15 14:00:00,100.73,100.79,100.66,100.68,175537.0,94.3329,94.3891,94.2674,94.2861,175537.0
2021-04-15 14:10:00,100.68,100.76,100.67,100.75,200749.0,94.2861,94.361,94.2767,94.3517,200749.0
2021-04-15 14:20:00,100.75,100.9,100.75,100.85,103577.0,94.3517,94.4921,94.3517,94.4453,103577.0
2021-04-15 14:30:00,100.86,100.93,100.85,100.89,144060.0,94.4547,94.5202,94.4453,94.4828,144060.0
2021-04-15 14:40:00,100.88,100.9,100.84,100.86,176747.0,94.4734,94.4921,94.4359,94.4547,176747.0
2021-04-15 14:50:00,100.86,100.93,100.81,100.83,235911.0,94.4547,94.5202,94.4079,94.4266,235911.0
2021-04-15 15:00:00,100.83,100.91,100.81,100.83,226056.0,94.4266,94.5015,94.4079,94.4266,226056.0
2021-04-15 15:10:00,100.82,100.83,100.72,100.82,261005.0,94.4172,94.4266,94.3236,94.4172,261005.0
2021-04-15 15:20:00,100.82,100.82,100.69,100.74,940303.0,94.4172,94.4172,94.2955,94.3423,940303.0
2021-04-15 15:30:00,100.74,100.88,100.74,100.85,485242.0,94.3423,94.4734,94.3423,94.4453,485242.0
2021-04-15 15:40:00,100.86,101.02,100.84,100.88,334366.0,94.4547,94.6045,94.4359,94.4734,334366.0
2021-04-15 15:50:00,100.88,100.96,100.83,100.91,874272.0,94.4734,94.5483,94.4266,94.5015,874272.0
2021-04-16 09:30:00,101.52,101.8,101.41,101.58,585281.0,95.0728,95.335,94.9697,95.129,585281.0
2021-04-16 09:40:00,101.58,101.62,101.31,101.38,434397.0,95.129,95.1664,94.8761,94.9417,434397.0
2021-04-16 09:50:00,101.38,101.39,101.07,101.11,277633.0,94.9417,94.951,94.6513,94.6888,277633.0
2021-04-16 10:00:00,101.12,101.13,100.88,101.04,308456.0,94.6982,94.7075,94.4734,94.6232,308456.0
2021-04-16 10:10:00,101.03,101.12,100.9,101.09,315788.0,94.6139,94.6982,94.4921,94.6701,315788.0
2021-04-16 10:20:00,101.09,101.13,101.02,101.04,213679.0,94.6701,94.7075,94.6045,94.6232,213679.0
2021-04-16 10:30:00,101.03,101.21,101.0,101.21,238540.0,94.6139,94.7825,94.5858,94.7825,238540.0
2021-04-16 10:40:00,101.21,101.28,101.15,101.16,240530.0,94.7825,94.848,94.7263,94.7356,240530.0
2021-04-16 10:50:00,101.16,101.17,101.06,101.11,178968.0,94.7356,94.745,94.642,94.6888,178968.0
2021-04-16 11:00:00,101.1,101.32,101.1,101.26,153075.0,94.6794,94.8855,94.6794,94.8293,153075.0
2021-04-16 11:10:00,101.25,101.25,101.06,101.14,198317.0,94.8199,94.8199,94.642,94.7169,198317.0
2021-04-16 11:20:00,101.15,101.19,101.09,101.11,114574.0,94.7263,94.7637,94.6701,94.6888,114574.0
2021-04-16 11:30:00,101.12,101.16,101.05,101.07,300664.0,94.6982,94.7356,94.6326,94.6513,300664.0
2021-04-16 11:40:00,101.08,101.09,100.97,101.04,132476.0,94.6607,94.6701,94.5577,94.6232,132476.0
2021-04-16 11:50:00,101.05,101.13,100.97,100.97,139097.0,94.6326,94.7075,94.5577,94.5577,139097.0
2021-04-16 12:00:00,100.97,101.1,100.97,101.0,146502.0,94.5577,94.6794,94.5577,94.5858,146502.0
2021-04-16 12:10:00,100.99,101.01,100.94,100.94,129067.0,94.5764,94.5952,94.5296,94.5296,129067.0
2021-04-16 12:20:00,100.93,100.94,100.85,100.85,93109.0,94.5202,94.5296,94.4453,94.4453,93109.0
2021-04-16 12:30:00,100.84,100.9,100.81,100.87,182835.0,94.4359,94.4921,94.4079,94.464,182835.0
2021-04-16 12:40:00,100.87,100.89,100.8,100.8,104228.0,94.464,94.4828,94.3985,94.3985,104228.0
2021-04-16 12:50:00,100.81,100.82,100.74,100.82,126220.0,94.4079,94.4172,94.3423,94.4172,126220.0
2021-04-16 13:00:00,100.83,100.83,100.7,100.72,223227.0,94.4266,94.4266,94.3048,94.3236,223227.0
2021-04-16 13:10:00,100.72,100.81,100.72,100.78,309606.0,94.3236,94.4079,94.3236,94.3798,309606.0
2021-04-16 13:20:00,100.79,100.83,100.74,100.76,158080.0,94.3891,94.4266,94.3423,94.361,158080.0
2021-04-16 13:30:00,100.77,100.78,100.72,100.73,174186.0,94.3704,94.3798,94.3236,94.3329,174186.0
2021-04-16 13:40:00,100.73,100.8,100.73,100.8,124957.0,94.3329,94.3985,94.3329,94.3985,124957.0
2021-04-16 13:50:00,100.8,100.85,100.79,100.8,93130.0,94.3985,94.4453,94.3891,94.3985,93130.0
2021-04-16 14:00:00,100.8,100.93,100.78,100.91,108724.0,94.3985,94.5202,94.3798,94.5015,108724.0
2021-04-16 14:10:00,100.92,101.06,100.91,101.04,193609.0,94.5109,94.642,94.5015,94.6232,193609.0
2021-04-16 14:20:00,101.03,101.08,101.02,101.05,86124.0,94.6139,94.6607,94.6045,94.6326,86124.0
2021-04-16 14:30:00,101.05,101.09,101.03,101.07,76598.0,94.6326,94.6701,94.6139,94.6513,76598.0
2021-04-16 14:40:00,101.07,101.15,101.05,101.15,84251.0,94.6513,94.7263,94.6326,94.7263,84251.0
2021-04-16 14:50:00,101.15,101.23,101.14,101.2,82373.0,94.7263,94.8012,94.7169,94.7731,82373.0
2021-04-16 15:00:00,101.2,101.26,101.17,101.21,210249.0,94.7731,94.8293,94.745,94.7825,210249.0
2021-04-16 15:10:00,101.21,101.24,101.17,101.19,314191.0,94.7825,94.8105,94.745,94.7637,314191.0
2021-04-16 15:20:00,101.19,101.31,101.17,101.3,363016.0,94.7637,94.8761,94.745,94.8667,363016.0
2021-04-16 15:30:00,101.3,101.34,101.23,101.32,489494.0,94.8667,94.9042,94.8012,94.8855,489494.0
2021-04-16 15:40:00,101.32,101.34,101.19,101.25,491016.0,94.8855,94.9042,94.7637,94.8199,491016.0
2021-04-16 15:50:00,101.25,101.35,101.08,101.13,1176739.0,94.8199,94.9136,94.6607,94.7075,1176739.0
2021-04-19 09:30:00,100.98,101.0,100.39,100.62,527150.0,94.5671,94.5858,94.0145,94.2299,527150.0
2021-04-19 09:40:00,100.61,100.81,100.54,100.73,434122.0,94.2206,94.4079,94.155,94.3329,434122.0
2021-04-19 09:50:00,100.74,100.74,100.41,100.44,334228.0,94.3423,94.3423,94.0333,94.0614,334228.0
2021-04-19 10:00:00,100.43,100.43,100.23,100.4,413726.0,94.052,94.052,93.8647,94.0239,413726.0
2021-04-19 10:10:00,100.4,100.62,100.31,100.58,318141.0,94.0239,94.2299,93.9396,94.1925,318141.0
2021-04-19 10:20:00,100.58,100.8,100.54,100.73,281617.0,94.1925,94.3985,94.155,94.3329,281617.0
2021-04-19 10:30:00,100.73,100.78,100.65,100.72,221008.0,94.3329,94.3798,94.258,94.3236,221008.0
2021-04-19 10:40:00,100.71,100.71,100.39,100.42,178180.0,94.3142,94.3142,94.0145,94.0426,178180.0
2021-04-19 10:50:00,100.42,100.56,100.33,100.34,231304.0,94.0426,94.1737,93.9583,93.9677,231304.0
2021-04-19 11:00:00,100.34,100.4,100.22,100.24,142469.0,93.9677,94.0239,93.8553,93.8741,142469.0
2021-04-19 11:10:00,100.24,100.44,100.22,100.42,179836.0,93.8741,94.0614,93.8553,94.0426,179836.0
2021-04-19 11:20:00,100.42,100.5,100.31,100.48,85717.0,94.0426,94.1175,93.9396,94.0988,85717.0
2021-04-19 11:30:00,100.48,100.59,100.47,100.5,140684.0,94.0988,94.2018,94.0894,94.1175,140684.0
2021-04-19 11:40:00,100.49,100.55,100.32,100.5,168392.0,94.1082,94.1644,93.949,94.1175,168392.0
2021-04-19 11:50:00,100.5,100.59,100.49,100.53,125318.0,94.1175,94.2018,94.1082,94.1456,125318.0
2021-04-19 12:00:00,100.53,100.68,100.49,100.67,161651.0,94.1456,94.2861,94.1082,94.2767,161651.0
2021-04-19 12:10:00,100.67,100.71,100.6,100.65,131161.0,94.2767,94.3142,94.2112,94.258,131161.0
2021-04-19 12:20:00,100.65,100.7,100.51,100.57,120819.0,94.258,94.3048,94.1269,94.1831,120819.0
2021-04-19 12:30:00,100.57,100.6,100.47,100.48,102602.0,94.1831,94.2112,94.0894,94.0988,102602.0
2021-04-19 12:40:00,100.47,100.48,100.36,100.46,94254.0,94.0894,94.0988,93.9864,94.0801,94254.0
2021-04-19 12:50:00,100.45,100.49,100.36,100.38,76076.0,94.0707,94.1082,93.9864,94.0052,76076.0
2021-04-19 13:00:00,100.37,100.5,100.36,100.4,105847.0,93.9958,94.1175,93.9864,94.0239,105847.0
2021-04-19 13:10:00,100.4,100.55,100.4,100.51,61098.0,94.0239,94.1644,94.0239,94.1269,61098.0
2021-04-19 13:20:00,100.52,100.55,100.46,100.47,73945.0,94.1363,94.1644,94.0801,94.0894,73945.0
2021-04-19 13:30:00,100.47,100.5,100.39,100.46,58058.0,94.0894,94.1175,94.0145,94.0801,58058.0
2021-04-19 13:40:00,100.45,100.51,100.4,100.45,88756.0,94.0707,94.1269,94.0239,94.0707,88756.0
2021-04-19 13:50:00,100.45,100.52,100.41,100.46,82649.0,94.0707,94.1363,94.0333,94.0801,82649.0
2021-04-19 14:00:00,100.45,100.51,100.41,100.44,70630.0,94.0707,94.1269,94.0333,94.0614,70630.0
2021-04-19 14:10:00,100.45,100.56,100.44,100.55,166535.0,94.0707,94.1737,94.0614,94.1644,166535.0
2021-04-19 14:20:00,100.55,100.61,100.5,100.59,101654.0,94.1644,94.2206,94.1175,94.2018,101654.0
2021-04-19 14:30:00,100.59,100.61,100.43,100.48,117171.0,94.2018,94.2206,94.052,94.0988,117171.0
2021-04-19 14:40:00,100.48,100.61,100.45,100.59,268046.0,94.0988,94.2206,94.0707,94.2018,268046.0
2021-04-19 14:50:00,100.6,100.63,100.55,100.59,80862.0,94.2112,94.2393,94.1644,94.2018,80862.0
2021-04-19 15:00:00,100.58,100.67,100.56,100.64,107183.0,94.1925,94.2767,94.1737,94.2486,107183.0
2021-04-19 15:10:00,100.63,100.66,100.47,100.48,147772.0,94.2393,94.2674,94.0894,94.0988,147772.0
2021-04-19 15:20:00,100.49,100.5,100.42,100.46,266389.0,94.1082,94.1175,94.0426,94.0801,266389.0
2021-04-19 15:30:00,100.45,100.56,100.43,100.56,216363.0,94.0707,94.1737,94.052,94.1737,216363.0
2021-04-19 15:40:00,100.55,100.63,100.51,100.53,173523.0,94.1644,94.2393,94.1269,94.1456,173523.0
2021-04-19 15:50:00,100.53,100.74,100.51,100.72,892381.0,94.1456,94.3423,94.1269,94.3236,892381.0
2021-04-20 09:30:00,100.5,100.67,100.29,100.54,542647.0,94.1175,94.2767,93.9209,94.155,542647.0
2021-04-20 09:40:00,100.53,100.68,100.26,100.37,432901.0,94.1456,94.2861,93.8928,93.9958,432901.0
2021-04-20 09:50:00,100.37,100.44,100.19,100.25,381510.0,93.9958,94.0614,93.8272,93.8834,381510.0
2021-04-20 10:00:00,100.23,100.27,100.05,100.17,545716.0,93.8647,93.9021,93.6961,93.8085,545716.0
2021-04-20 10:10:00,100.16,100.28,100.12,100.18,167368.0,93.7991,93.9115,93.7617,93.8179,167368.0
2021-04-20 10:20:00,100.18,100.19,100.03,100.04,283125.0,93.8179,93.8272,93.6774,93.6868,283125.0
2021-04-20 10:30:00,100.05,100.05,99.75,99.8,361651.0,93.6961,93.6961,93.4152,93.462,361651.0
2021-04-20 10:40:00,99.8,99.81,99.52,99.52,462337.0,93.462,93.4714,93.1998,93.1998,462337.0
2021-04-20 10:50:00,99.51,99.69,99.4,99.67,838161.0,93.1904,93.359,93.0874,93.3403,838161.0
2021-04-20 11:00:00,99.67,99.69,99.42,99.49,676158.0,93.3403,93.359,93.1061,93.1717,676158.0
2021-04-20 11:10:00,99.49,99.5,99.29,99.4,379996.0,93.1717,93.181,92.9844,93.0874,379996.0
2021-04-20 11:20:00,99.4,99.46,99.26,99.36,311883.0,93.0874,93.1436,92.9563,93.0499,311883.0
2021-04-20 11:30:00,99.36,99.39,99.0,99.12,449845.0,93.0499,93.078,92.7128,92.8252,449845.0
2021-04-20 11:40:00,99.13,99.27,99.09,99.2,254797.0,92.8345,92.9657,92.7971,92.9001,254797.0
2021-04-20 11:50:00,99.2,99.29,99.08,99.27,203426.0,92.9001,92.9844,92.7877,92.9657,203426.0
2021-04-20 12:00:00,99.28,99.3,99.15,99.19,158593.0,92.975,92.9937,92.8533,92.8907,158593.0
2021-04-20 12:10:00,99.19,99.36,99.18,99.33,130793.0,92.8907,93.0499,92.8814,93.0218,130793.0
2021-04-20 12:20:00,99.33,99.39,99.29,99.33,113682.0,93.0218,93.078,92.9844,93.0218,113682.0
2021-04-20 12:30:00,99.33,99.36,99.11,99.12,236617.0,93.0218,93.0499,92.8158,92.8252,236617.0
2021-04-20 12:40:00,99.13,99.13,99.07,99.1,153782.0,92.8345,92.8345,92.7784,92.8065,153782.0
2021-04-20 12:50:00,99.09,99.29,99.08,99.28,118278.0,92.7971,92.9844,92.7877,92.975,118278.0
2021-04-20 13:00:00,99.27,99.28,99.16,99.16,101173.0,92.9657,92.975,92.8626,92.8626,101173.0
2021-04-20 13:10:00,99.17,99.35,99.14,99.32,100095.0,92.872,93.0406,92.8439,93.0125,100095.0
2021-04-20 13:20:00,99.33,99.35,99.17,99.18,288645.0,93.0218,93.0406,92.872,92.8814,288645.0
2021-04-20 13:30:00,99.19,99.19,99.01,99.07,569266.0,92.8907,92.8907,92.7222,92.7784,569266.0
2021-04-20 13:40:00,99.06,99.13,99.02,99.07,222758.0,92.769,92.8345,92.7315,92.7784,222758.0
2021-04-20 13:50:00,99.06,99.17,99.05,99.15,400235.0,92.769,92.872,92.7596,92.8533,400235.0
2021-04-20 14:00:00,99.15,99.24,99.11,99.24,311272.0,92.8533,92.9376,92.8158,92.9376,311272.0
2021-04-20 14:10:00,99.25,99.29,99.2,99.27,141231.0,92.9469,92.9844,92.9001,92.9657,141231.0
2021-04-20 14:20:00,99.28,99.32,99.16,99.2,114613.0,92.975,93.0125,92.8626,92.9001,114613.0
2021-04-20 14:30:00,99.2,99.2,99.1,99.14,227409.0,92.9001,92.9001,92.8065,92.8439,227409.0
2021-04-20 14:40:00,99.15,99.22,99.1,99.21,69803.0,92.8533,92.9188,92.8065,92.9095,69803.0
2021-04-20 14:50:00,99.2,99.26,99.13,99.19,194035.0,92.9001,92.9563,92.8345,92.8907,194035.0
2021-04-20 15:00:00,99.2,99.3,99.18,99.3,211912.0,92.9001,92.9937,92.8814,92.9937,211912.0
2021-04-20 15:10:00,99.29,99.46,99.29,99.41,296663.0,92.9844,93.1436,92.9844,93.0968,296663.0
2021-04-20 15:20:00,99.42,99.44,99.36,99.4,156707.0,93.1061,93.1249,93.0499,93.0874,156707.0
2021-04-20 15:30:00,99.4,99.54,99.37,99.5,238331.0,93.0874,93.2185,93.0593,93.181,238331.0
2021-04-20 15:40:00,99.5,99.66,99.49,99.63,475820.0,93.181,93.3309,93.1717,93.3028,475820.0
2021-04-20 15:50:00,99.63,99.66,99.52,99.61,1087780.0,93.3028,93.3309,93.1998,93.2841,1087780.0
2021-04-21 09:30:00,99.48,99.8,99.28,99.8,770041.0,93.1623,93.462,92.975,93.462,770041.0
2021-04-21 09:40:00,99.8,100.14,99.68,100.13,601474.0,93.462,93.7804,93.3496,93.771,601474.0
2021-04-21 09:50:00,100.14,100.27,100.08,100.18,457480.0,93.7804,93.9021,93.7242,93.8179,457480.0
2021-04-21 10:00:00,100.18,100.38,100.18,100.32,494847.0,93.8179,94.0052,93.8179,93.949,494847.0
2021-04-21 10:10:00,100.33,100.51,100.25,100.47,509778.0,93.9583,94.1269,93.8834,94.0894,509778.0
2021-04-21 10:20:00,100.47,100.6,100.45,100.56,461626.0,94.0894,94.2112,94.0707,94.1737,461626.0
2021-04-21 10:30:00,100.55,100.65,100.54,100.6,588728.0,94.1644,94.258,94.155,94.2112,588728.0
2021-04-21 10:40:00,100.6,100.77,100.6,100.72,413751.0,94.2112,94.3704,94.2112,94.3236,413751.0
2021-04-21 10:50:00,100.72,100.83,100.7,100.79,409155.0,94.3236,94.4266,94.3048,94.3891,409155.0
2021-04-21 11:00:00,100.78,100.92,100.71,100.72,692086.0,94.3798,94.5109,94.3142,94.3236,692086.0
2021-04-21 11:10:00,100.73,100.75,100.55,100.59,142027.0,94.3329,94.3517,94.1644,94.2018,142027.0
2021-04-21 11:20:00,100.58,100.59,100.35,100.43,158947.0,94.1925,94.2018,93.9771,94.052,158947.0
2021-04-21 11:30:00,100.43,100.51,100.37,100.4,186437.0,94.052,94.1269,93.9958,94.0239,186437.0
2021-04-21 11:40:00,100.41,100.51,100.39,100.48,139288.0,94.0333,94.1269,94.0145,94.0988,139288.0
2021-04-21 11:50:00,100.48,100.58,100.46,100.56,148725.0,94.0988,94.1925,94.0801,94.1737,148725.0
2021-04-21 12:00:00,100.57,100.6,100.5,100.58,112009.0,94.1831,94.2112,94.1175,94.1925,112009.0
2021-04-21 12:10:00,100.57,100.69,100.56,100.67,118015.0,94.1831,94.2955,94.1737,94.2767,118015.0
2021-04-21 12:20:00,100.67,100.68,100.61,100.61,103119.0,94.2767,94.2861,94.2206,94.2206,103119.0
2021-04-21 12:30:00,100.62,100.68,100.61,100.64,73500.0,94.2299,94.2861,94.2206,94.2486,73500.0
2021-04-21 12:40:00,100.64,100.71,100.64,100.67,132659.0,94.2486,94.3142,94.2486,94.2767,132659.0
2021-04-21 12:50:00,100.66,100.68,100.6,100.65,148622.0,94.2674,94.2861,94.2112,94.258,148622.0
2021-04-21 13:00:00,100.65,100.71,100.61,100.66,92177.0,94.258,94.3142,94.2206,94.2674,92177.0
2021-04-21 13:10:00,100.66,100.74,100.65,100.69,108673.0,94.2674,94.3423,94.258,94.2955,108673.0
2021-04-21 13:20:00,100.69,100.73,100.61,100.67,123431.0,94.2955,94.3329,94.2206,94.2767,123431.0
2021-04-21 13:30:00,100.66,100.71,100.66,100.68,71062.0,94.2674,94.3142,94.2674,94.2861,71062.0
2021-04-21 13:40:00,100.66,100.75,100.65,100.74,79110.0,94.2674,94.3517,94.258,94.3423,79110.0
2021-04-21 13:50:00,100.74,100.87,100.73,100.84,78247.0,94.3423,94.464,94.3329,94.4359,78247.0
2021-04-21 14:00:00,100.84,100.91,100.81,100.81,74247.0,94.4359,94.5015,94.4079,94.4079,74247.0
2021-04-21 14:10:00,100.81,100.93,100.8,100.88,119884.0,94.4079,94.5202,94.3985,94.4734,119884.0
2021-04-21 14:20:00,100.88,100.91,100.77,100.77,90158.0,94.4734,94.5015,94.3704,94.3704,90158.0
2021-04-21 14:30:00,100.77,100.86,100.77,100.85,110272.0,94.3704,94.4547,94.3704,94.4453,110272.0
2021-04-21 14:40:00,100.86,100.9,100.78,100.8,86579.0,94.4547,94.4921,94.3798,94.3985,86579.0
2021-04-21 14:50:00,100.8,100.87,100.79,100.84,87926.0,94.3985,94.464,94.3891,94.4359,87926.0
2021-04-21 15:00:00,100.84,100.86,100.82,100.85,91856.0,94.4359,94.4547,94.4172,94.4453,91856.0
2021-04-21 15:10:00,100.85,100.92,100.84,100.87,184690.0,94.4453,94.5109,94.4359,94.464,184690.0
2021-04-21 15:20:00,100.87,100.93,100.79,100.8,419629.0,94.464,94.5202,94.3891,94.3985,419629.0
2021-04-21 15:30:00,100.8,101.01,100.79,100.91,369975.0,94.3985,94.5952,94.3891,94.5015,369975.0
2021-04-21 15:40:00,100.92,101.0,100.88,100.98,491867.0,94.5109,94.5858,94.4734,94.5671,491867.0
2021-04-21 15:50:00,100.98,101.01,100.88,100.97,1141592.0,94.5671,94.5952,94.4734,94.5577,1141592.0
2021-04-22 09:30:00,101.05,101.15,100.79,100.84,458950.0,94.6326,94.7263,94.3891,94.4359,458950.0
2021-04-22 09:40:00,100.84,101.12,100.84,101.12,435905.0,94.4359,94.6982,94.4359,94.6982,435905.0
2021-04-22 09:50:00,101.15,101.33,101.05,101.23,408106.0,94.7263,94.8948,94.6326,94.8012,408106.0
2021-04-22 10:00:00,101.24,101.26,101.05,101.26,280563.0,94.8105,94.8293,94.6326,94.8293,280563.0
2021-04-22 10:10:00,101.26,101.29,100.98,101.02,242061.0,94.8293,94.8574,94.5671,94.6045,242061.0
2021-04-22 10:20:00,101.02,101.04,100.87,100.9,467160.0,94.6045,94.6232,94.464,94.4921,467160.0
2021-04-22 10:30:00,100.89,101.12,100.86,101.08,259625.0,94.4828,94.6982,94.4547,94.6607,259625.0
2021-04-22 10:40:00,101.07,101.19,101.03,101.04,104185.0,94.6513,94.7637,94.6139,94.6232,104185.0
2021-04-22 10:50:00,101.05,101.17,101.0,101.17,171209.0,94.6326,94.745,94.5858,94.745,171209.0
2021-04-22 11:00:00,101.17,101.35,101.17,101.33,169077.0,94.745,94.9136,94.745,94.8948,169077.0
2021-04-22 11:10:00,101.32,101.48,101.29,101.43,189657.0,94.8855,95.0353,94.8574,94.9885,189657.0
2021-04-22 11:20:00,101.44,101.48,101.39,101.43,148011.0,94.9978,95.0353,94.951,94.9885,148011.0
2021-04-22 11:30:00,101.42,101.54,101.4,101.46,202242.0,94.9791,95.0915,94.9604,95.0166,202242.0
2021-04-22 11:40:00,101.46,101.5,101.42,101.48,208276.0,95.0166,95.054,94.9791,95.0353,208276.0
2021-04-22 11:50:00,101.49,101.59,101.46,101.52,284777.0,95.0447,95.1383,95.0166,95.0728,284777.0
2021-04-22 12:00:00,101.51,101.55,101.44,101.47,115318.0,95.0634,95.1009,94.9978,95.0259,115318.0
2021-04-22 12:10:00,101.47,101.53,101.44,101.52,102444.0,95.0259,95.0821,94.9978,95.0728,102444.0
2021-04-22 12:20:00,101.51,101.55,101.47,101.5,71677.0,95.0634,95.1009,95.0259,95.054,71677.0
2021-04-22 12:30:00,101.5,101.64,101.47,101.61,148364.0,95.054,95.1851,95.0259,95.157,148364.0
2021-04-22 12:40:00,101.61,101.66,101.57,101.62,171710.0,95.157,95.2039,95.1196,95.1664,171710.0
2021-04-22 12:50:00,101.62,101.7,101.59,101.69,90934.0,95.1664,95.2413,95.1383,95.232,90934.0
2021-04-22 13:00:00,101.69,101.69,101.09,101.21,451156.0,95.232,95.232,94.6701,94.7825,451156.0
2021-04-22 13:10:00,101.2,101.2,100.83,100.85,500972.0,94.7731,94.7731,94.4266,94.4453,500972.0
2021-04-22 13:20:00,100.86,101.3,100.85,101.24,288431.0,94.4547,94.8667,94.4453,94.8105,288431.0
2021-04-22 13:30:00,101.24,101.25,101.06,101.16,154567.0,94.8105,94.8199,94.642,94.7356,154567.0
2021-04-22 13:40:00,101.15,101.15,100.67,100.72,411259.0,94.7263,94.7263,94.2767,94.3236,411259.0
2021-04-22 13:50:00,100.72,100.75,100.43,100.52,350219.0,94.3236,94.3517,94.052,94.1363,350219.0
2021-04-22 14:00:00,100.51,100.7,100.39,100.68,388438.0,94.1269,94.3048,94.0145,94.2861,388438.0
2021-04-22 14:10:00,100.67,100.74,100.59,100.73,253390.0,94.2767,94.3423,94.2018,94.3329,253390.0
2021-04-22 14:20:00,100.74,100.78,100.57,100.77,237076.0,94.3423,94.3798,94.1831,94.3704,237076.0
2021-04-22 14:30:00,100.78,100.79,100.66,100.71,115192.0,94.3798,94.3891,94.2674,94.3142,115192.0
2021-04-22 14:40:00,100.7,100.83,100.65,100.78,172118.0,94.3048,94.4266,94.258,94.3798,172118.0
2021-04-22 14:50:00,100.78,100.84,100.67,100.72,439092.0,94.3798,94.4359,94.2767,94.3236,439092.0
2021-04-22 15:00:00,100.73,100.81,100.49,100.51,210661.0,94.3329,94.4079,94.1082,94.1269,210661.0
2021-04-22 15:10:00,100.51,100.58,100.35,100.43,376050.0,94.1269,94.1925,93.9771,94.052,376050.0
2021-04-22 15:20:00,100.43,100.48,100.35,100.48,302241.0,94.052,94.0988,93.9771,94.0988,302241.0
2021-04-22 15:30:00,100.47,100.6,100.44,100.48,236600.0,94.0894,94.2112,94.0614,94.0988,236600.0
2021-04-22 15:40:00,100.49,100.66,100.46,100.49,452680.0,94.1082,94.2674,94.0801,94.1082,452680.0
2021-04-22 15:50:00,100.49,100.57,100.42,100.46,819183.0,94.1082,94.1831,94.0426,94.0801,819183.0
2021-04-23 09:30:00,100.58,100.86,100.4,100.67,469619.0,94.1925,94.4547,94.0239,94.2767,469619.0
2021-04-23 09:40:00,100.66,100.87,100.52,100.87,300042.0,94.2674,94.464,94.1363,94.464,300042.0
2021-04-23 09:50:00,100.89,101.05,100.8,101.05,223637.0,94.4828,94.6326,94.3985,94.6326,223637.0
2021-04-23 10:00:00,101.05,101.13,101.04,101.05,171592.0,94.6326,94.7075,94.6232,94.6326,171592.0
2021-04-23 10:10:00,101.05,101.1,100.95,100.97,308814.0,94.6326,94.6794,94.539,94.5577,308814.0
2021-04-23 10:20:00,100.97,101.12,100.91,101.11,186905.0,94.5577,94.6982,94.5015,94.6888,186905.0
2021-04-23 10:30:00,101.11,101.33,101.08,101.28,257166.0,94.6888,94.8948,94.6607,94.848,257166.0
2021-04-23 10:40:00,101.28,101.29,101.18,101.28,169711.0,94.848,94.8574,94.7544,94.848,169711.0
2021-04-23 10:50:00,101.27,101.41,101.2,101.41,185455.0,94.8386,94.9697,94.7731,94.9697,185455.0
2021-04-23 11:00:00,101.39,101.5,101.37,101.39,308273.0,94.951,95.054,94.9323,94.951,308273.0
2021-04-23 11:10:00,101.39,101.51,101.38,101.45,105988.0,94.951,95.0634,94.9417,95.0072,105988.0
2021-04-23 11:20:00,101.45,101.46,101.27,101.3,187198.0,95.0072,95.0166,94.8386,94.8667,187198.0
2021-04-23 11:30:00,101.3,101.37,101.24,101.26,134021.0,94.8667,94.9323,94.8105,94.8293,134021.0
2021-04-23 11:40:00,101.25,101.28,101.18,101.23,144785.0,94.8199,94.848,94.7544,94.8012,144785.0
2021-04-23 11:50:00,101.23,101.29,101.17,101.21,101493.0,94.8012,94.8574,94.745,94.7825,101493.0
2021-04-23 12:00:00,101.22,101.25,101.2,101.23,69627.0,94.7918,94.8199,94.7731,94.8012,69627.0
2021-04-23 12:10:00,101.23,101.29,101.19,101.26,136257.0,94.8012,94.8574,94.7637,94.8293,136257.0
2021-04-23 12:20:00,101.26,101.3,101.25,101.27,85332.0,94.8293,94.8667,94.8199,94.8386,85332.0
2021-04-23 12:30:00,101.27,101.35,101.27,101.35,100425.0,94.8386,94.9136,94.8386,94.9136,100425.0
2021-04-23 12:40:00,101.35,101.47,101.34,101.47,141975.0,94.9136,95.0259,94.9042,95.0259,141975.0
2021-04-23 12:50:00,101.47,101.5,101.41,101.43,73433.0,95.0259,95.054,94.9697,94.9885,73433.0
2021-04-23 13:00:00,101.43,101.44,101.32,101.42,82404.0,94.9885,94.9978,94.8855,94.9791,82404.0
2021-04-23 13:10:00,101.42,101.44,101.38,101.41,113874.0,94.9791,94.9978,94.9417,94.9697,113874.0
2021-04-23 13:20:00,101.4,101.46,101.38,101.45,53747.0,94.9604,95.0166,94.9417,95.0072,53747.0
2021-04-23 13:30:00,101.45,101.5,101.44,101.46,75546.0,95.0072,95.054,94.9978,95.0166,75546.0
2021-04-23 13:40:00,101.46,101.51,101.41,101.43,119331.0,95.0166,95.0634,94.9697,94.9885,119331.0
2021-04-23 13:50:00,101.43,101.45,101.39,101.42,84265.0,94.9885,95.0072,94.951,94.9791,84265.0
2021-04-23 14:00:00,101.42,101.54,101.42,101.52,152446.0,94.9791,95.0915,94.9791,95.0728,152446.0
2021-04-23 14:10:00,101.52,101.55,101.47,101.5,78453.0,95.0728,95.1009,95.0259,95.054,78453.0
2021-04-23 14:20:00,101.5,101.54,101.45,101.52,118379.0,95.054,95.0915,95.0072,95.0728,118379.0
2021-04-23 14:30:00,101.54,101.55,101.5,101.53,80662.0,95.0915,95.1009,95.054,95.0821,80662.0
2021-04-23 14:40:00,101.53,101.65,101.53,101.63,166576.0,95.0821,95.1945,95.0821,95.1758,166576.0
2021-04-23 14:50:00,101.62,101.7,101.6,101.66,185207.0,95.1664,95.2413,95.1477,95.2039,185207.0
2021-04-23 15:00:00,101.65,101.69,101.6,101.64,142392.0,95.1945,95.232,95.1477,95.1851,142392.0
2021-04-23 15:10:00,101.64,101.68,101.62,101.67,164582.0,95.1851,95.2226,95.1664,95.2132,164582.0
2021-04-23 15:20:00,101.68,101.78,101.65,101.73,320964.0,95.2226,95.3163,95.1945,95.2694,320964.0
2021-04-23 15:30:00,101.74,101.82,101.72,101.72,246286.0,95.2788,95.3537,95.2601,95.2601,246286.0
2021-04-23 15:40:00,101.73,101.75,101.61,101.62,313539.0,95.2694,95.2882,95.157,95.1664,313539.0
2021-04-23 15:50:00,101.62,101.65,101.53,101.56,1042403.0,95.1664,95.1945,95.0821,95.1102,1042403.0
2021-04-26 09:30:00,101.91,102.42,101.88,102.31,560001.0,95.438,95.9156,95.4099,95.8126,560001.0
2021-04-26 09:40:00,102.31,102.38,102.24,102.31,368244.0,95.8126,95.8781,95.747,95.8126,368244.0
2021-04-26 09:50:00,102.31,102.31,102.01,102.11,298159.0,95.8126,95.8126,95.5316,95.6253,298159.0
2021-04-26 10:00:00,102.12,102.32,101.98,102.29,247052.0,95.6347,95.822,95.5036,95.7939,247052.0
2021-04-26 10:10:00,102.3,102.32,101.95,102.04,318217.0,95.8032,95.822,95.4755,95.5597,318217.0
2021-04-26 10:20:00,102.05,102.1,101.97,102.04,198743.0,95.5691,95.6159,95.4942,95.5597,198743.0
2021-04-26 10:30:00,102.05,102.1,101.96,101.98,146840.0,95.5691,95.6159,95.4848,95.5036,146840.0
2021-04-26 10:40:00,101.97,102.0,101.8,101.81,156087.0,95.4942,95.5223,95.335,95.3443,156087.0
2021-04-26 10:50:00,101.8,101.85,101.77,101.82,138590.0,95.335,95.3818,95.3069,95.3537,138590.0
2021-04-26 11:00:00,101.83,101.91,101.77,101.88,135195.0,95.3631,95.438,95.3069,95.4099,135195.0
2021-04-26 11:10:00,101.88,101.91,101.76,101.84,190394.0,95.4099,95.438,95.2975,95.3724,190394.0
2021-04-26 11:20:00,101.84,101.88,101.78,101.82,138581.0,95.3724,95.4099,95.3163,95.3537,138581.0
2021-04-26 11:30:00,101.83,101.85,101.69,101.7,193460.0,95.3631,95.3818,95.232,95.2413,193460.0
2021-04-26 11:40:00,101.69,101.7,101.6,101.62,145205.0,95.232,95.2413,95.1477,95.1664,145205.0
2021-04-26 11:50:00,101.62,101.76,101.6,101.75,107303.0,95.1664,95.2975,95.1477,95.2882,107303.0
2021-04-26 12:00:00,101.75,101.77,101.57,101.57,170235.0,95.2882,95.3069,95.1196,95.1196,170235.0
2021-04-26 12:10:00,101.57,101.64,101.57,101.59,126250.0,95.1196,95.1851,95.1196,95.1383,126250.0
2021-04-26 12:20:00,101.58,101.6,101.5,101.54,114651.0,95.129,95.1477,95.054,95.0915,114651.0
2021-04-26 12:30:00,101.54,101.6,101.52,101.59,52391.0,95.0915,95.1477,95.0728,95.1383,52391.0
2021-04-26 12:40:00,101.6,101.67,101.53,101.56,49419.0,95.1477,95.2132,95.0821,95.1102,49419.0
2021-04-26 12:50:00,101.55,101.6,101.49,101.5,96848.0,95.1009,95.1477,95.0447,95.054,96848.0
2021-04-26 13:00:00,101.5,101.53,101.44,101.45,52628.0,95.054,95.0821,94.9978,95.0072,52628.0
2021-04-26 13:10:00,101.43,101.46,101.42,101.46,52469.0,94.9885,95.0166,94.9791,95.0166,52469.0
2021-04-26 13:20:00,101.47,101.48,101.4,101.43,56547.0,95.0259,95.0353,94.9604,94.9885,56547.0
2021-04-26 13:30:00,101.42,101.44,101.32,101.33,103726.0,94.9791,94.9978,94.8855,94.8948,103726.0
2021-04-26 13:40:00,101.33,101.38,101.31,101.36,63359.0,94.8948,94.9417,94.8761,94.9229,63359.0
2021-04-26 13:50:00,101.36,101.42,101.34,101.41,484599.0,94.9229,94.9791,94.9042,94.9697,484599.0
2021-04-26 14:00:00,101.4,101.44,101.36,101.37,98199.0,94.9604,94.9978,94.9229,94.9323,98199.0
2021-04-26 14:10:00,101.36,101.38,101.33,101.37,47171.0,94.9229,94.9417,94.8948,94.9323,47171.0
2021-04-26 14:20:00,101.36,101.46,101.35,101.44,69512.0,94.9229,95.0166,94.9136,94.9978,69512.0
2021-04-26 14:30:00,101.44,101.45,101.33,101.36,70357.0,94.9978,95.0072,94.8948,94.9229,70357.0
2021-04-26 14:40:00,101.36,101.43,101.35,101.42,77623.0,94.9229,94.9885,94.9136,94.9791,77623.0
2021-04-26 14:50:00,101.43,101.47,101.41,101.45,127054.0,94.9885,95.0259,94.9697,95.0072,127054.0
2021-04-26 15:00:00,101.45,101.49,101.39,101.49,103601.0,95.0072,95.0447,94.951,95.0447,103601.0
2021-04-26 15:10:00,101.48,101.49,101.43,101.48,102478.0,95.0353,95.0447,94.9885,95.0353,102478.0
2021-04-26 15:20:00,101.48,101.52,101.25,101.28,246008.0,95.0353,95.0728,94.8199,94.848,246008.0
2021-04-26 15:30:00,101.28,101.44,101.2,101.43,460767.0,94.848,94.9978,94.7731,94.9885,460767.0
2021-04-26 15:40:00,101.42,101.48,101.25,101.25,276388.0,94.9791,95.0353,94.8199,94.8199,276388.0
2021-04-26 15:50:00,101.25,101.36,101.22,101.26,794721.0,94.8199,94.9229,94.7918,94.8293,794721.0
2021-04-27 09:30:00,101.66,101.76,101.41,101.5,731639.0,95.2039,95.2975,94.9697,95.054,731639.0
2021-04-27 09:40:00,101.5,101.61,101.31,101.61,521163.0,95.054,95.157,94.8761,95.157,521163.0
2021-04-27 09:50:00,101.6,101.86,101.58,101.71,484977.0,95.1477,95.3912,95.129,95.2507,484977.0
2021-04-27 10:00:00,101.71,101.94,101.67,101.75,279859.0,95.2507,95.4661,95.2132,95.2882,279859.0
2021-04-27 10:10:00,101.76,101.85,101.66,101.76,219406.0,95.2975,95.3818,95.2039,95.2975,219406.0
2021-04-27 10:20:00,101.77,101.88,101.71,101.81,202710.0,95.3069,95.4099,95.2507,95.3443,202710.0
2021-04-27 10:30:00,101.81,101.87,101.74,101.78,174703.0,95.3443,95.4005,95.2788,95.3163,174703.0
2021-04-27 10:40:00,101.77,101.99,101.76,101.97,155006.0,95.3069,95.5129,95.2975,95.4942,155006.0
2021-04-27 10:50:00,101.96,102.02,101.9,101.97,589880.0,95.4848,95.541,95.4286,95.4942,589880.0
2021-04-27 11:00:00,101.98,102.04,101.91,101.97,407276.0,95.5036,95.5597,95.438,95.4942,407276.0
2021-04-27 11:10:00,101.98,102.0,101.87,101.87,198012.0,95.5036,95.5223,95.4005,95.4005,198012.0
2021-04-27 11:20:00,101.88,101.95,101.83,101.86,81510.0,95.4099,95.4755,95.3631,95.3912,81510.0
2021-04-27 11:30:00,101.87,101.92,101.84,101.91,62887.0,95.4005,95.4474,95.3724,95.438,62887.0
2021-04-27 11:40:00,101.91,101.96,101.87,101.87,66433.0,95.438,95.4848,95.4005,95.4005,66433.0
2021-04-27 11:50:00,101.88,102.01,101.86,101.96,76480.0,95.4099,95.5316,95.3912,95.4848,76480.0
2021-04-27 12:00:00,101.97,102.03,101.91,101.95,78086.0,95.4942,95.5504,95.438,95.4755,78086.0
2021-04-27 12:10:00,101.96,102.0,101.92,101.98,101541.0,95.4848,95.5223,95.4474,95.5036,101541.0
2021-04-27 12:20:00,101.98,102.04,101.92,102.03,182341.0,95.5036,95.5597,95.4474,95.5504,182341.0
2021-04-27 12:30:00,102.03,102.04,101.88,101.88,256754.0,95.5504,95.5597,95.4099,95.4099,256754.0
2021-04-27 12:40:00,101.89,101.89,101.74,101.77,231845.0,95.4193,95.4193,95.2788,95.3069,231845.0
2021-04-27 12:50:00,101.77,101.78,101.63,101.69,208615.0,95.3069,95.3163,95.1758,95.232,208615.0
2021-04-27 13:00:00,101.69,101.81,101.61,101.8,274770.0,95.232,95.3443,95.157,95.335,274770.0
2021-04-27 13:10:00,101.79,101.84,101.76,101.82,105358.0,95.3256,95.3724,95.2975,95.3537,105358.0
2021-04-27 13:20:00,101.82,101.85,101.78,101.85,128016.0,95.3537,95.3818,95.3163,95.3818,128016.0
2021-04-27 13:30:00,101.85,101.96,101.83,101.95,119317.0,95.3818,95.4848,95.3631,95.4755,119317.0
2021-04-27 13:40:00,101.94,101.99,101.83,101.91,139874.0,95.4661,95.5129,95.3631,95.438,139874.0
2021-04-27 13:50:00,101.91,102.0,101.88,101.99,96061.0,95.438,95.5223,95.4099,95.5129,96061.0
2021-04-27 14:00:00,102.0,102.02,101.9,101.99,141380.0,95.5223,95.541,95.4286,95.5129,141380.0
2021-04-27 14:10:00,101.99,102.06,101.98,102.03,70008.0,95.5129,95.5785,95.5036,95.5504,70008.0
2021-04-27 14:20:00,102.03,102.05,101.97,102.05,233080.0,95.5504,95.5691,95.4942,95.5691,233080.0
2021-04-27 14:30:00,102.05,102.14,102.04,102.13,82062.0,95.5691,95.6534,95.5597,95.644,82062.0
2021-04-27 14:40:00,102.13,102.18,102.09,102.15,123353.0,95.644,95.6908,95.6066,95.6628,123353.0
2021-04-27 14:50:00,102.15,102.15,102.05,102.07,140757.0,95.6628,95.6628,95.5691,95.5878,140757.0
2021-04-27 15:00:00,102.07,102.12,102.02,102.06,111372.0,95.5878,95.6347,95.541,95.5785,111372.0
2021-04-27 15:10:00,102.07,102.24,102.06,102.24,177604.0,95.5878,95.747,95.5785,95.747,177604.0
2021-04-27 15:20:00,102.23,102.26,102.15,102.2,244010.0,95.7377,95.7658,95.6628,95.7096,244010.0
2021-04-27 15:30:00,102.2,102.24,102.15,102.19,350642.0,95.7096,95.747,95.6628,95.7002,350642.0
2021-04-27 15:40:00,102.18,102.23,102.12,102.23,488808.0,95.6908,95.7377,95.6347,95.7377,488808.0
2021-04-27 15:50:00,102.23,102.26,102.1,102.1,2684361.0,95.7377,95.7658,95.6159,95.6159,2684361.0
2021-04-28 09:30:00,102.06,102.1,101.78,102.1,595031.0,95.5785,95.6159,95.3163,95.6159,595031.0
2021-04-28 09:40:00,102.1,102.16,101.86,101.93,321543.0,95.6159,95.6721,95.3912,95.4567,321543.0
2021-04-28 09:50:00,101.92,102.04,101.86,101.98,189406.0,95.4474,95.5597,95.3912,95.5036,189406.0
2021-04-28 10:00:00,101.99,102.06,101.88,102.03,207959.0,95.5129,95.5785,95.4099,95.5504,207959.0
2021-04-28 10:10:00,102.03,102.09,101.98,102.06,213076.0,95.5504,95.6066,95.5036,95.5785,213076.0
2021-04-28 10:20:00,102.06,102.18,102.03,102.17,124328.0,95.5785,95.6908,95.5504,95.6815,124328.0
2021-04-28 10:30:00,102.19,102.3,102.18,102.21,157712.0,95.7002,95.8032,95.6908,95.7189,157712.0
2021-04-28 10:40:00,102.22,102.41,102.19,102.35,164038.0,95.7283,95.9062,95.7002,95.8501,164038.0
2021-04-28 10:50:00,102.34,102.36,102.25,102.29,113491.0,95.8407,95.8594,95.7564,95.7939,113491.0
2021-04-28 11:00:00,102.29,102.34,102.23,102.27,117772.0,95.7939,95.8407,95.7377,95.7751,117772.0
2021-04-28 11:10:00,102.27,102.29,102.17,102.26,107630.0,95.7751,95.7939,95.6815,95.7658,107630.0
2021-04-28 11:20:00,102.26,102.27,102.1,102.18,103482.0,95.7658,95.7751,95.6159,95.6908,103482.0
2021-04-28 11:30:00,102.19,102.2,102.1,102.12,71298.0,95.7002,95.7096,95.6159,95.6347,71298.0
2021-04-28 11:40:00,102.12,102.13,102.04,102.05,99117.0,95.6347,95.644,95.5597,95.5691,99117.0
2021-04-28 11:50:00,102.05,102.09,102.02,102.06,56299.0,95.5691,95.6066,95.541,95.5785,56299.0
2021-04-28 12:00:00,102.07,102.15,102.02,102.12,63807.0,95.5878,95.6628,95.541,95.6347,63807.0
2021-04-28 12:10:00,102.12,102.14,102.08,102.12,63715.0,95.6347,95.6534,95.5972,95.6347,63715.0
2021-04-28 12:20:00,102.1,102.13,102.08,102.12,43676.0,95.6159,95.644,95.5972,95.6347,43676.0
2021-04-28 12:30:00,102.12,102.13,102.07,102.08,93404.0,95.6347,95.644,95.5878,95.5972,93404.0
2021-04-28 12:40:00,102.07,102.11,102.03,102.1,74310.0,95.5878,95.6253,95.5504,95.6159,74310.0
2021-04-28 12:50:00,102.11,102.12,102.03,102.05,84285.0,95.6253,95.6347,95.5504,95.5691,84285.0
2021-04-28 13:00:00,102.05,102.08,101.99,102.03,69978.0,95.5691,95.5972,95.5129,95.5504,69978.0
2021-04-28 13:10:00,102.02,102.12,102.02,102.12,65394.0,95.541,95.6347,95.541,95.6347,65394.0
2021-04-28 13:20:00,102.12,102.12,102.05,102.12,64183.0,95.6347,95.6347,95.5691,95.6347,64183.0
2021-04-28 13:30:00,102.12,102.14,102.09,102.11,88654.0,95.6347,95.6534,95.6066,95.6253,88654.0
2021-04-28 13:40:00,102.11,102.12,101.96,101.98,139376.0,95.6253,95.6347,95.4848,95.5036,139376.0
2021-04-28 13:50:00,101.97,102.01,101.9,101.94,183432.0,95.4942,95.5316,95.4286,95.4661,183432.0
2021-04-28 14:00:00,101.93,102.11,101.87,101.9,306301.0,95.4567,95.6253,95.4005,95.4286,306301.0
2021-04-28 14:10:00,101.89,101.98,101.88,101.93,126489.0,95.4193,95.5036,95.4099,95.4567,126489.0
2021-04-28 14:20:00,101.93,102.02,101.91,101.96,122073.0,95.4567,95.541,95.438,95.4848,122073.0
2021-04-28 14:30:00,101.96,102.15,101.86,102.14,143231.0,95.4848,95.6628,95.3912,95.6534,143231.0
2021-04-28 14:40:00,102.14,102.2,102.05,102.07,196783.0,95.6534,95.7096,95.5691,95.5878,196783.0
2021-04-28 14:50:00,102.07,102.12,101.99,102.04,99516.0,95.5878,95.6347,95.5129,95.5597,99516.0
2021-04-28 15:00:00,102.03,102.09,101.97,102.03,142497.0,95.5504,95.6066,95.4942,95.5504,142497.0
2021-04-28 15:10:00,102.02,102.04,101.76,101.9,361040.0,95.541,95.5597,95.2975,95.4286,361040.0
2021-04-28 15:20:00,101.89,101.98,101.86,101.97,148010.0,95.4193,95.5036,95.3912,95.4942,148010.0
2021-04-28 15:30:00,101.96,102.08,101.88,102.03,279681.0,95.4848,95.5972,95.4099,95.5504,279681.0
2021-04-28 15:40:00,102.04,102.08,101.96,101.97,228397.0,95.5597,95.5972,95.4848,95.4942,228397.0
2021-04-28 15:50:00,101.97,101.99,101.86,101.89,1043984.0,95.4942,95.5129,95.3912,95.4193,1043984.0
2021-04-29 09:30:00,102.57,102.57,102.16,102.3,489664.0,96.0561,96.0561,95.6721,95.8032,489664.0
2021-04-29 09:40:00,102.31,102.33,102.16,102.22,640994.0,95.8126,95.8313,95.6721,95.7283,640994.0
2021-04-29 09:50:00,102.23,102.42,102.23,102.31,432927.0,95.7377,95.9156,95.7377,95.8126,432927.0
2021-04-29 10:00:00,102.32,102.37,102.26,102.29,360482.0,95.822,95.8688,95.7658,95.7939,360482.0
2021-04-29 10:10:00,102.28,102.42,102.21,102.25,497951.0,95.7845,95.9156,95.7189,95.7564,497951.0
2021-04-29 10:20:00,102.26,102.26,102.14,102.17,265061.0,95.7658,95.7658,95.6534,95.6815,265061.0
2021-04-29 10:30:00,102.17,102.24,102.01,102.02,219771.0,95.6815,95.747,95.5316,95.541,219771.0
2021-04-29 10:40:00,102.01,102.16,101.98,102.04,279123.0,95.5316,95.6721,95.5036,95.5597,279123.0
2021-04-29 10:50:00,102.04,102.11,101.95,102.02,253545.0,95.5597,95.6253,95.4755,95.541,253545.0
2021-04-29 11:00:00,102.03,102.22,102.0,102.21,216226.0,95.5504,95.7283,95.5223,95.7189,216226.0
2021-04-29 11:10:00,102.21,102.27,102.15,102.17,156266.0,95.7189,95.7751,95.6628,95.6815,156266.0
2021-04-29 11:20:00,102.16,102.44,102.14,102.4,902926.0,95.6721,95.9343,95.6534,95.8969,902926.0
2021-04-29 11:30:00,102.4,102.4,102.23,102.26,237116.0,95.8969,95.8969,95.7377,95.7658,237116.0
2021-04-29 11:40:00,102.27,102.32,102.18,102.2,65900.0,95.7751,95.822,95.6908,95.7096,65900.0
2021-04-29 11:50:00,102.18,102.26,102.13,102.18,130768.0,95.6908,95.7658,95.644,95.6908,130768.0
2021-04-29 12:00:00,102.17,102.19,101.86,101.96,234093.0,95.6815,95.7002,95.3912,95.4848,234093.0
2021-04-29 12:10:00,101.97,102.04,101.93,102.03,137619.0,95.4942,95.5597,95.4567,95.5504,137619.0
2021-04-29 12:20:00,102.01,102.05,101.85,101.92,93450.0,95.5316,95.5691,95.3818,95.4474,93450.0
2021-04-29 12:30:00,101.91,102.07,101.88,101.99,64704.0,95.438,95.5878,95.4099,95.5129,64704.0
2021-04-29 12:40:00,101.99,102.14,101.97,102.12,46989.0,95.5129,95.6534,95.4942,95.6347,46989.0
2021-04-29 12:50:00,102.12,102.16,102.08,102.13,108254.0,95.6347,95.6721,95.5972,95.644,108254.0
2021-04-29 13:00:00,102.12,102.15,102.02,102.13,91433.0,95.6347,95.6628,95.541,95.644,91433.0
2021-04-29 13:10:00,102.13,102.17,102.09,102.15,72466.0,95.644,95.6815,95.6066,95.6628,72466.0
2021-04-29 13:20:00,102.16,102.2,102.09,102.14,143651.0,95.6721,95.7096,95.6066,95.6534,143651.0
2021-04-29 13:30:00,102.15,102.18,102.08,102.09,141911.0,95.6628,95.6908,95.5972,95.6066,141911.0
2021-04-29 13:40:00,102.1,102.25,102.09,102.23,86865.0,95.6159,95.7564,95.6066,95.7377,86865.0
2021-04-29 13:50:00,102.23,102.27,102.16,102.19,131256.0,95.7377,95.7751,95.6721,95.7002,131256.0
2021-04-29 14:00:00,102.19,102.3,102.18,102.3,55246.0,95.7002,95.8032,95.6908,95.8032,55246.0
2021-04-29 14:10:00,102.31,102.47,102.28,102.46,136556.0,95.8126,95.9624,95.7845,95.9531,136556.0
2021-04-29 14:20:00,102.47,102.51,102.44,102.49,71797.0,95.9624,95.9999,95.9343,95.9812,71797.0
2021-04-29 14:30:00,102.5,102.57,102.49,102.55,111709.0,95.9905,96.0561,95.9812,96.0374,111709.0
2021-04-29 14:40:00,102.54,102.74,102.52,102.61,338674.0,96.028,96.2153,96.0093,96.0935,338674.0
2021-04-29 14:50:00,102.63,102.65,102.51,102.55,101509.0,96.1123,96.131,95.9999,96.0374,101509.0
2021-04-29 15:00:00,102.55,102.7,102.55,102.68,207203.0,96.0374,96.1778,96.0374,96.1591,207203.0
2021-04-29 15:10:00,102.68,102.71,102.59,102.62,143940.0,96.1591,96.1872,96.0748,96.1029,143940.0
2021-04-29 15:20:00,102.62,102.66,102.45,102.45,227787.0,96.1029,96.1404,95.9437,95.9437,227787.0
2021-04-29 15:30:00,102.45,102.53,102.42,102.48,259269.0,95.9437,96.0186,95.9156,95.9718,259269.0
2021-04-29 15:40:00,102.48,102.67,102.46,102.6,429333.0,95.9718,96.1497,95.9531,96.0842,429333.0
2021-04-29 15:50:00,102.59,102.64,102.52,102.6,1024517.0,96.0748,96.1216,96.0093,96.0842,1024517.0
2021-04-30 09:30:00,102.01,102.29,101.99,102.15,359331.0,95.5316,95.7939,95.5129,95.6628,359331.0
2021-04-30 09:40:00,102.14,102.2,102.02,102.19,205370.0,95.6534,95.7096,95.541,95.7002,205370.0
2021-04-30 09:50:00,102.21,102.33,102.17,102.27,270212.0,95.7189,95.8313,95.6815,95.7751,270212.0
2021-04-30 10:00:00,102.27,102.33,102.08,102.11,560577.0,95.7751,95.8313,95.5972,95.6253,560577.0
2021-04-30 10:10:00,102.09,102.14,101.97,102.1,144243.0,95.6066,95.6534,95.4942,95.6159,144243.0
2021-04-30 10:20:00,102.11,102.13,101.91,102.05,127306.0,95.6253,95.644,95.438,95.5691,127306.0
2021-04-30 10:30:00,102.04,102.08,101.64,101.74,219284.0,95.5597,95.5972,95.1851,95.2788,219284.0
2021-04-30 10:40:00,101.73,101.85,101.68,101.69,136843.0,95.2694,95.3818,95.2226,95.232,136843.0
2021-04-30 10:50:00,101.67,101.81,101.64,101.73,144335.0,95.2132,95.3443,95.1851,95.2694,144335.0
2021-04-30 11:00:00,101.73,101.74,101.57,101.63,392144.0,95.2694,95.2788,95.1196,95.1758,392144.0
2021-04-30 11:10:00,101.62,101.69,101.58,101.63,239534.0,95.1664,95.232,95.129,95.1758,239534.0
2021-04-30 11:20:00,101.63,101.77,101.61,101.7,127698.0,95.1758,95.3069,95.157,95.2413,127698.0
2021-04-30 11:30:00,101.7,101.71,101.6,101.63,741472.0,95.2413,95.2507,95.1477,95.1758,741472.0
2021-04-30 11:40:00,101.62,101.74,101.59,101.74,149595.0,95.1664,95.2788,95.1383,95.2788,149595.0
2021-04-30 11:50:00,101.74,101.75,101.63,101.68,560184.0,95.2788,95.2882,95.1758,95.2226,560184.0
2021-04-30 12:00:00,101.69,101.75,101.65,101.72,93717.0,95.232,95.2882,95.1945,95.2601,93717.0
2021-04-30 12:10:00,101.72,101.81,101.71,101.76,154401.0,95.2601,95.3443,95.2507,95.2975,154401.0
2021-04-30 12:20:00,101.77,101.87,101.74,101.84,63675.0,95.3069,95.4005,95.2788,95.3724,63675.0
2021-04-30 12:30:00,101.85,101.91,101.84,101.85,81958.0,95.3818,95.438,95.3724,95.3818,81958.0
2021-04-30 12:40:00,101.85,101.86,101.78,101.8,304210.0,95.3818,95.3912,95.3163,95.335,304210.0
2021-04-30 12:50:00,101.8,101.81,101.67,101.78,129907.0,95.335,95.3443,95.2132,95.3163,129907.0
2021-04-30 13:00:00,101.77,101.82,101.73,101.79,56700.0,95.3069,95.3537,95.2694,95.3256,56700.0
2021-04-30 13:10:00,101.79,101.83,101.77,101.79,74612.0,95.3256,95.3631,95.3069,95.3256,74612.0
2021-04-30 13:20:00,101.79,101.91,101.78,101.91,98981.0,95.3256,95.438,95.3163,95.438,98981.0
2021-04-30 13:30:00,101.92,101.97,101.9,101.93,65984.0,95.4474,95.4942,95.4286,95.4567,65984.0
2021-04-30 13:40:00,101.93,101.97,101.81,101.87,126607.0,95.4567,95.4942,95.3443,95.4005,126607.0
2021-04-30 13:50:00,101.85,101.86,101.63,101.69,194508.0,95.3818,95.3912,95.1758,95.232,194508.0
2021-04-30 14:00:00,101.68,101.73,101.63,101.69,128885.0,95.2226,95.2694,95.1758,95.232,128885.0
2021-04-30 14:10:00,101.69,101.83,101.66,101.83,132839.0,95.232,95.3631,95.2039,95.3631,132839.0
2021-04-30 14:20:00,101.83,101.84,101.75,101.8,224425.0,95.3631,95.3724,95.2882,95.335,224425.0
2021-04-30 14:30:00,101.8,101.81,101.73,101.77,105928.0,95.335,95.3443,95.2694,95.3069,105928.0
2021-04-30 14:40:00,101.76,101.85,101.75,101.77,110592.0,95.2975,95.3818,95.2882,95.3069,110592.0
2021-04-30 14:50:00,101.76,101.85,101.71,101.77,138036.0,95.2975,95.3818,95.2507,95.3069,138036.0
2021-04-30 15:00:00,101.77,101.87,101.71,101.74,173549.0,95.3069,95.4005,95.2507,95.2788,173549.0
2021-04-30 15:10:00,101.75,101.83,101.7,101.73,257691.0,95.2882,95.3631,95.2413,95.2694,257691.0
2021-04-30 15:20:00,101.73,101.98,101.73,101.96,198755.0,95.2694,95.5036,95.2694,95.4848,198755.0
2021-04-30 15:30:00,101.97,102.0,101.87,101.89,191247.0,95.4942,95.5223,95.4005,95.4193,191247.0
2021-04-30 15:40:00,101.89,101.95,101.67,101.95,408564.0,95.4193,95.4755,95.2132,95.4755,408564.0
2021-04-30 15:50:00,101.94,102.02,101.84,101.9,1104068.0,95.4661,95.541,95.3724,95.4286,1104068.0
2021-05-03 09:30:00,102.67,102.97,102.6,102.9,450411.0,96.1497,96.4307,96.0842,96.3651,450411.0
2021-05-03 09:40:00,102.9,103.13,102.89,103.1,336029.0,96.3651,96.5805,96.3558,96.5524,336029.0
2021-05-03 09:50:00,103.1,103.16,102.91,102.94,435535.0,96.5524,96.6086,96.3745,96.4026,435535.0
2021-05-03 10:00:00,102.93,102.93,102.43,102.47,952407.0,96.3932,96.3932,95.925,95.9624,952407.0
2021-05-03 10:10:00,102.48,102.5,102.32,102.36,325962.0,95.9718,95.9905,95.822,95.8594,325962.0
2021-05-03 10:20:00,102.37,102.62,102.32,102.44,322006.0,95.8688,96.1029,95.822,95.9343,322006.0
2021-05-03 10:30:00,102.46,102.61,102.42,102.52,236703.0,95.9531,96.0935,95.9156,96.0093,236703.0
2021-05-03 10:40:00,102.52,102.67,102.51,102.61,332582.0,96.0093,96.1497,95.9999,96.0935,332582.0
2021-05-03 10:50:00,102.61,102.68,102.48,102.68,154572.0,96.0935,96.1591,95.9718,96.1591,154572.0
2021-05-03 11:00:00,102.68,102.75,102.56,102.74,246636.0,96.1591,96.2247,96.0467,96.2153,246636.0
2021-05-03 11:10:00,102.75,102.88,102.71,102.82,239676.0,96.2247,96.3464,96.1872,96.2902,239676.0
2021-05-03 11:20:00,102.83,102.87,102.76,102.77,179881.0,96.2996,96.337,96.234,96.2434,179881.0
2021-05-03 11:30:00,102.77,102.93,102.76,102.92,136593.0,96.2434,96.3932,96.234,96.3839,136593.0
2021-05-03 11:40:00,102.92,102.99,102.84,102.94,208216.0,96.3839,96.4494,96.3089,96.4026,208216.0
2021-05-03 11:50:00,102.95,102.99,102.87,102.91,74230.0,96.4119,96.4494,96.337,96.3745,74230.0
2021-05-03 12:00:00,102.91,102.93,102.84,102.85,142447.0,96.3745,96.3932,96.3089,96.3183,142447.0
2021-05-03 12:10:00,102.85,102.87,102.82,102.83,75573.0,96.3183,96.337,96.2902,96.2996,75573.0
2021-05-03 12:20:00,102.82,102.93,102.78,102.92,53882.0,96.2902,96.3932,96.2527,96.3839,53882.0
2021-05-03 12:30:00,102.92,102.94,102.86,102.94,78926.0,96.3839,96.4026,96.3277,96.4026,78926.0
2021-05-03 12:40:00,102.94,103.06,102.94,103.05,95533.0,96.4026,96.515,96.4026,96.5056,95533.0
2021-05-03 12:50:00,103.05,103.08,102.99,103.06,154156.0,96.5056,96.5337,96.4494,96.515,154156.0
2021-05-03 13:00:00,103.06,103.08,102.95,103.01,115139.0,96.515,96.5337,96.4119,96.4681,115139.0
2021-05-03 13:10:00,103.02,103.06,103.0,103.04,56179.0,96.4775,96.515,96.4588,96.4962,56179.0
2021-05-03 13:20:00,103.05,103.1,103.01,103.09,252584.0,96.5056,96.5524,96.4681,96.5431,252584.0
2021-05-03 13:30:00,103.08,103.13,103.06,103.13,174828.0,96.5337,96.5805,96.515,96.5805,174828.0
2021-05-03 13:40:00,103.13,103.13,103.05,103.07,85520.0,96.5805,96.5805,96.5056,96.5243,85520.0
2021-05-03 13:50:00,103.06,103.14,103.06,103.1,64799.0,96.515,96.5899,96.515,96.5524,64799.0
2021-05-03 14:00:00,103.11,103.13,103.05,103.11,151248.0,96.5618,96.5805,96.5056,96.5618,151248.0
2021-05-03 14:10:00,103.11,103.12,103.05,103.09,84100.0,96.5618,96.5712,96.5056,96.5431,84100.0
2021-05-03 14:20:00,103.1,103.22,103.08,103.15,137918.0,96.5524,96.6648,96.5337,96.5992,137918.0
2021-05-03 14:30:00,103.15,103.23,103.14,103.2,102272.0,96.5992,96.6742,96.5899,96.6461,102272.0
2021-05-03 14:40:00,103.2,103.26,103.18,103.22,67910.0,96.6461,96.7023,96.6273,96.6648,67910.0
2021-05-03 14:50:00,103.23,103.26,103.21,103.21,143609.0,96.6742,96.7023,96.6554,96.6554,143609.0
2021-05-03 15:00:00,103.21,103.22,103.08,103.11,131434.0,96.6554,96.6648,96.5337,96.5618,131434.0
2021-05-03 15:10:00,103.11,103.11,103.01,103.02,145449.0,96.5618,96.5618,96.4681,96.4775,145449.0
2021-05-03 15:20:00,103.03,103.1,103.01,103.09,211697.0,96.4869,96.5524,96.4681,96.5431,211697.0
2021-05-03 15:30:00,103.09,103.1,103.0,103.03,162495.0,96.5431,96.5524,96.4588,96.4869,162495.0
2021-05-03 15:40:00,103.04,103.09,102.98,103.02,258830.0,96.4962,96.5431,96.44,96.4775,258830.0
2021-05-03 15:50:00,103.01,103.03,102.84,102.97,933676.0,96.4681,96.4869,96.3089,96.4307,933676.0
2021-05-04 09:30:00,102.65,103.0,102.64,102.86,364821.0,96.131,96.4588,96.1216,96.3277,364821.0
2021-05-04 09:40:00,102.83,102.85,102.32,102.39,269208.0,96.2996,96.3183,95.822,95.8875,269208.0
2021-05-04 09:50:00,102.37,102.45,102.22,102.37,205645.0,95.8688,95.9437,95.7283,95.8688,205645.0
2021-05-04 10:00:00,102.38,102.54,102.18,102.48,725908.0,95.8781,96.028,95.6908,95.9718,725908.0
2021-05-04 10:10:00,102.47,102.67,102.4,102.66,223114.0,95.9624,96.1497,95.8969,96.1404,223114.0
2021-05-04 10:20:00,102.65,102.69,102.57,102.63,315725.0,96.131,96.1685,96.0561,96.1123,315725.0
2021-05-04 10:30:00,102.63,102.8,102.53,102.8,341101.0,96.1123,96.2715,96.0186,96.2715,341101.0
2021-05-04 10:40:00,102.8,102.81,102.65,102.69,376093.0,96.2715,96.2808,96.131,96.1685,376093.0
2021-05-04 10:50:00,102.69,102.72,102.48,102.52,398745.0,96.1685,96.1966,95.9718,96.0093,398745.0
2021-05-04 11:00:00,102.53,102.68,102.42,102.67,225810.0,96.0186,96.1591,95.9156,96.1497,225810.0
2021-05-04 11:10:00,102.67,102.68,102.29,102.39,290583.0,96.1497,96.1591,95.7939,95.8875,290583.0
2021-05-04 11:20:00,102.38,102.6,102.35,102.59,304916.0,95.8781,96.0842,95.8501,96.0748,304916.0
2021-05-04 11:30:00,102.6,102.76,102.58,102.75,190817.0,96.0842,96.234,96.0654,96.2247,190817.0
2021-05-04 11:40:00,102.74,102.75,102.55,102.61,236797.0,96.2153,96.2247,96.0374,96.0935,236797.0
2021-05-04 11:50:00,102.62,102.62,102.41,102.48,149979.0,96.1029,96.1029,95.9062,95.9718,149979.0
2021-05-04 12:00:00,102.48,102.75,102.47,102.74,134104.0,95.9718,96.2247,95.9624,96.2153,134104.0
2021-05-04 12:10:00,102.74,102.98,102.74,102.97,279528.0,96.2153,96.44,96.2153,96.4307,279528.0
2021-05-04 12:20:00,102.97,103.06,102.93,103.04,176591.0,96.4307,96.515,96.3932,96.4962,176591.0
2021-05-04 12:30:00,103.03,103.05,102.92,102.98,151980.0,96.4869,96.5056,96.3839,96.44,151980.0
2021-05-04 12:40:00,102.97,103.0,102.88,102.94,87865.0,96.4307,96.4588,96.3464,96.4026,87865.0
2021-05-04 12:50:00,102.94,103.03,102.92,102.93,103358.0,96.4026,96.4869,96.3839,96.3932,103358.0
2021-05-04 13:00:00,102.93,103.09,102.89,103.07,169361.0,96.3932,96.5431,96.3558,96.5243,169361.0
2021-05-04 13:10:00,103.07,103.15,103.01,103.1,262138.0,96.5243,96.5992,96.4681,96.5524,262138.0
2021-05-04 13:20:00,103.11,103.22,103.1,103.14,136528.0,96.5618,96.6648,96.5524,96.5899,136528.0
2021-05-04 13:30:00,103.15,103.18,103.08,103.14,123065.0,96.5992,96.6273,96.5337,96.5899,123065.0
2021-05-04 13:40:00,103.13,103.14,103.01,103.11,202432.0,96.5805,96.5899,96.4681,96.5618,202432.0
2021-05-04 13:50:00,103.11,103.23,103.05,103.17,111698.0,96.5618,96.6742,96.5056,96.618,111698.0
2021-05-04 14:00:00,103.17,103.25,103.11,103.21,105392.0,96.618,96.6929,96.5618,96.6554,105392.0
2021-05-04 14:10:00,103.21,103.33,103.21,103.23,163946.0,96.6554,96.7678,96.6554,96.6742,163946.0
2021-05-04 14:20:00,103.22,103.24,103.09,103.21,177793.0,96.6648,96.6835,96.5431,96.6554,177793.0
2021-05-04 14:30:00,103.2,103.23,103.16,103.19,109498.0,96.6461,96.6742,96.6086,96.6367,109498.0
2021-05-04 14:40:00,103.19,103.29,103.17,103.21,128330.0,96.6367,96.7304,96.618,96.6554,128330.0
2021-05-04 14:50:00,103.21,103.25,103.18,103.18,199008.0,96.6554,96.6929,96.6273,96.6273,199008.0
2021-05-04 15:00:00,103.18,103.24,103.08,103.12,235907.0,96.6273,96.6835,96.5337,96.5712,235907.0
2021-05-04 15:10:00,103.13,103.19,103.06,103.11,277857.0,96.5805,96.6367,96.515,96.5618,277857.0
2021-05-04 15:20:00,103.11,103.21,103.07,103.19,261997.0,96.5618,96.6554,96.5243,96.6367,261997.0
2021-05-04 15:30:00,103.18,103.32,103.12,103.26,249751.0,96.6273,96.7585,96.5712,96.7023,249751.0
2021-05-04 15:40:00,103.26,103.27,103.16,103.19,225450.0,96.7023,96.7116,96.6086,96.6367,225450.0
2021-05-04 15:50:00,103.19,103.45,103.19,103.45,1090778.0,96.6367,96.8802,96.6367,96.8802,1090778.0
2021-05-05 09:30:00,103.69,103.69,103.23,103.44,491426.0,97.105,97.105,96.6742,96.8708,491426.0
2021-05-05 09:40:00,103.44,103.56,103.27,103.38,340434.0,96.8708,96.9832,96.7116,96.8146,340434.0
2021-05-05 09:50:00,103.39,103.45,103.18,103.19,451651.0,96.824,96.8802,96.6273,96.6367,451651.0
2021-05-05 10:00:00,103.19,103.22,102.76,102.91,438324.0,96.6367,96.6648,96.234,96.3745,438324.0
2021-05-05 10:10:00,102.9,102.97,102.77,102.78,335898.0,96.3651,96.4307,96.2434,96.2527,335898.0
2021-05-05 10:20:00,102.78,102.85,102.67,102.83,300218.0,96.2527,96.3183,96.1497,96.2996,300218.0
2021-05-05 10:30:00,102.84,102.96,102.69,102.95,262075.0,96.3089,96.4213,96.1685,96.4119,262075.0
2021-05-05 10:40:00,102.95,103.09,102.84,103.08,243537.0,96.4119,96.5431,96.3089,96.5337,243537.0
2021-05-05 10:50:00,103.08,103.19,103.04,103.18,197575.0,96.5337,96.6367,96.4962,96.6273,197575.0
2021-05-05 11:00:00,103.18,103.38,103.15,103.38,226840.0,96.6273,96.8146,96.5992,96.8146,226840.0
2021-05-05 11:10:00,103.39,103.51,103.38,103.48,183225.0,96.824,96.9364,96.8146,96.9083,183225.0
2021-05-05 11:20:00,103.48,103.58,103.47,103.52,247226.0,96.9083,97.0019,96.8989,96.9457,247226.0
2021-05-05 11:30:00,103.54,103.65,103.48,103.63,139177.0,96.9645,97.0675,96.9083,97.0488,139177.0
2021-05-05 11:40:00,103.63,103.77,103.6,103.74,154528.0,97.0488,97.1799,97.0207,97.1518,154528.0
2021-05-05 11:50:00,103.75,103.8,103.69,103.8,122776.0,97.1611,97.208,97.105,97.208,122776.0
2021-05-05 12:00:00,103.8,103.87,103.78,103.87,148054.0,97.208,97.2735,97.1892,97.2735,148054.0
2021-05-05 12:10:00,103.86,103.87,103.74,103.75,85889.0,97.2642,97.2735,97.1518,97.1611,85889.0
2021-05-05 12:20:00,103.75,103.79,103.7,103.77,104804.0,97.1611,97.1986,97.1143,97.1799,104804.0
2021-05-05 12:30:00,103.77,103.83,103.73,103.75,119295.0,97.1799,97.2361,97.1424,97.1611,119295.0
2021-05-05 12:40:00,103.76,103.79,103.71,103.75,195623.0,97.1705,97.1986,97.1237,97.1611,195623.0
2021-05-05 12:50:00,103.75,103.76,103.67,103.69,169342.0,97.1611,97.1705,97.0862,97.105,169342.0
2021-05-05 13:00:00,103.69,103.79,103.67,103.78,196457.0,97.105,97.1986,97.0862,97.1892,196457.0
2021-05-05 13:10:00,103.78,103.81,103.75,103.78,130799.0,97.1892,97.2173,97.1611,97.1892,130799.0
2021-05-05 13:20:00,103.78,103.81,103.68,103.7,116268.0,97.1892,97.2173,97.0956,97.1143,116268.0
2021-05-05 13:30:00,103.71,103.81,103.7,103.77,75664.0,97.1237,97.2173,97.1143,97.1799,75664.0
2021-05-05 13:40:00,103.76,103.8,103.69,103.78,142951.0,97.1705,97.208,97.105,97.1892,142951.0
2021-05-05 13:50:00,103.79,103.85,103.78,103.82,96958.0,97.1986,97.2548,97.1892,97.2267,96958.0
2021-05-05 14:00:00,103.83,103.86,103.76,103.77,79925.0,97.2361,97.2642,97.1705,97.1799,79925.0
2021-05-05 14:10:00,103.77,103.93,103.76,103.89,210364.0,97.1799,97.3297,97.1705,97.2923,210364.0
2021-05-05 14:20:00,103.89,103.96,103.84,103.94,116873.0,97.2923,97.3578,97.2454,97.3391,116873.0
2021-05-05 14:30:00,103.94,103.99,103.91,103.92,148090.0,97.3391,97.3859,97.311,97.3203,148090.0
2021-05-05 14:40:00,103.92,104.02,103.9,104.01,100298.0,97.3203,97.414,97.3016,97.4046,100298.0
2021-05-05 14:50:00,104.01,104.01,103.89,103.93,112695.0,97.4046,97.4046,97.2923,97.3297,112695.0
2021-05-05 15:00:00,103.94,103.95,103.73,103.73,227083.0,97.3391,97.3484,97.1424,97.1424,227083.0
2021-05-05 15:10:00,103.74,103.81,103.65,103.7,245071.0,97.1518,97.2173,97.0675,97.1143,245071.0
2021-05-05 15:20:00,103.7,103.7,103.56,103.69,150069.0,97.1143,97.1143,96.9832,97.105,150069.0
2021-05-05 15:30:00,103.69,103.69,103.56,103.56,162832.0,97.105,97.105,96.9832,96.9832,162832.0
2021-05-05 15:40:00,103.57,103.63,103.47,103.49,426901.0,96.9926,97.0488,96.8989,96.9177,426901.0
2021-05-05 15:50:00,103.48,103.56,103.42,103.54,812255.0,96.9083,96.9832,96.8521,96.9645,812255.0
2021-05-06 09:30:00,103.8,103.98,103.66,103.94,548294.0,97.208,97.3765,97.0769,97.3391,548294.0
2021-05-06 09:40:00,103.94,103.97,103.58,103.59,385964.0,97.3391,97.3672,97.0019,97.0113,385964.0
2021-05-06 09:50:00,103.58,103.77,103.52,103.56,298954.0,97.0019,97.1799,96.9457,96.9832,298954.0
2021-05-06 10:00:00,103.55,103.55,103.4,103.41,265415.0,96.9738,96.9738,96.8334,96.8427,265415.0
2021-05-06 10:10:00,103.41,103.53,103.37,103.45,296955.0,96.8427,96.9551,96.8053,96.8802,296955.0
2021-05-06 10:20:00,103.44,103.54,103.34,103.53,333405.0,96.8708,96.9645,96.7772,96.9551,333405.0
2021-05-06 10:30:00,103.53,103.72,103.47,103.63,315733.0,96.9551,97.133,96.8989,97.0488,315733.0
2021-05-06 10:40:00,103.63,103.69,103.56,103.65,391732.0,97.0488,97.105,96.9832,97.0675,391732.0
2021-05-06 10:50:00,103.64,103.8,103.64,103.8,179924.0,97.0581,97.208,97.0581,97.208,179924.0
2021-05-06 11:00:00,103.8,103.83,103.57,103.59,217903.0,97.208,97.2361,96.9926,97.0113,217903.0
2021-05-06 11:10:00,103.59,103.71,103.58,103.71,183619.0,97.0113,97.1237,97.0019,97.1237,183619.0
2021-05-06 11:20:00,103.7,103.82,103.68,103.79,829873.0,97.1143,97.2267,97.0956,97.1986,829873.0
2021-05-06 11:30:00,103.8,103.95,103.78,103.91,413905.0,97.208,97.3484,97.1892,97.311,413905.0
2021-05-06 11:40:00,103.92,104.02,103.89,103.98,408759.0,97.3203,97.414,97.2923,97.3765,408759.0
2021-05-06 11:50:00,103.99,104.03,103.87,103.89,225595.0,97.3859,97.4234,97.2735,97.2923,225595.0
2021-05-06 12:00:00,103.89,103.91,103.81,103.83,100166.0,97.2923,97.311,97.2173,97.2361,100166.0
2021-05-06 12:10:00,103.83,103.85,103.75,103.79,102692.0,97.2361,97.2548,97.1611,97.1986,102692.0
2021-05-06 12:20:00,103.79,103.87,103.77,103.84,283737.0,97.1986,97.2735,97.1799,97.2454,283737.0
2021-05-06 12:30:00,103.84,103.84,103.65,103.72,252621.0,97.2454,97.2454,97.0675,97.133,252621.0
2021-05-06 12:40:00,103.73,103.83,103.68,103.78,1790943.0,97.1424,97.2361,97.0956,97.1892,1790943.0
2021-05-06 12:50:00,103.78,103.81,103.68,103.7,320178.0,97.1892,97.2173,97.0956,97.1143,320178.0
2021-05-06 13:00:00,103.7,103.8,103.69,103.8,357290.0,97.1143,97.208,97.105,97.208,357290.0
2021-05-06 13:10:00,103.8,103.84,103.68,103.7,414204.0,97.208,97.2454,97.0956,97.1143,414204.0
2021-05-06 13:20:00,103.71,103.76,103.69,103.72,215896.0,97.1237,97.1705,97.105,97.133,215896.0
2021-05-06 13:30:00,103.72,103.77,103.68,103.73,261562.0,97.133,97.1799,97.0956,97.1424,261562.0
2021-05-06 13:40:00,103.72,103.77,103.66,103.75,295719.0,97.133,97.1799,97.0769,97.1611,295719.0
2021-05-06 13:50:00,103.75,103.76,103.58,103.61,246138.0,97.1611,97.1705,97.0019,97.03,246138.0
2021-05-06 14:00:00,103.61,103.63,103.56,103.62,269774.0,97.03,97.0488,96.9832,97.0394,269774.0
2021-05-06 14:10:00,103.62,103.7,103.46,103.58,848994.0,97.0394,97.1143,96.8896,97.0019,848994.0
2021-05-06 14:20:00,103.58,103.66,103.5,103.58,1257812.0,97.0019,97.0769,96.927,97.0019,1257812.0
2021-05-06 14:30:00,103.58,103.62,103.52,103.55,304355.0,97.0019,97.0394,96.9457,96.9738,304355.0
2021-05-06 14:40:00,103.55,103.61,103.47,103.56,282433.0,96.9738,97.03,96.8989,96.9832,282433.0
2021-05-06 14:50:00,103.56,103.65,103.52,103.58,315252.0,96.9832,97.0675,96.9457,97.0019,315252.0
2021-05-06 15:00:00,103.58,103.63,103.53,103.57,258703.0,97.0019,97.0488,96.9551,96.9926,258703.0
2021-05-06 15:10:00,103.57,103.68,103.51,103.58,669101.0,96.9926,97.0956,96.9364,97.0019,669101.0
2021-05-06 15:20:00,103.58,103.77,103.56,103.73,420712.0,97.0019,97.1799,96.9832,97.1424,420712.0
2021-05-06 15:30:00,103.73,103.89,103.72,103.88,197994.0,97.1424,97.2923,97.133,97.2829,197994.0
2021-05-06 15:40:00,103.88,104.02,103.88,104.02,547539.0,97.2829,97.414,97.2829,97.414,547539.0
2021-05-06 15:50:00,104.02,104.28,104.02,104.24,1639946.0,97.414,97.6575,97.414,97.62,1639946.0
2021-05-07 09:30:00,104.02,104.09,103.62,103.94,850793.0,97.414,97.4796,97.0394,97.3391,850793.0
2021-05-07 09:40:00,103.94,104.31,103.94,104.28,675508.0,97.3391,97.6856,97.3391,97.6575,675508.0
2021-05-07 09:50:00,104.27,104.32,104.11,104.21,420230.0,97.6481,97.6949,97.4983,97.5919,420230.0
2021-05-07 10:00:00,104.22,104.58,104.22,104.57,333008.0,97.6013,97.9384,97.6013,97.9291,333008.0
2021-05-07 10:10:00,104.57,104.67,104.53,104.61,387519.0,97.9291,98.0227,97.8916,97.9665,387519.0
2021-05-07 10:20:00,104.6,104.67,104.57,104.64,371986.0,97.9572,98.0227,97.9291,97.9946,371986.0
2021-05-07 10:30:00,104.64,104.74,104.6,104.71,275148.0,97.9946,98.0883,97.9572,98.0602,275148.0
2021-05-07 10:40:00,104.71,104.84,104.71,104.84,224429.0,98.0602,98.1819,98.0602,98.1819,224429.0
2021-05-07 10:50:00,104.84,104.92,104.76,104.79,169874.0,98.1819,98.2568,98.107,98.1351,169874.0
2021-05-07 11:00:00,104.79,104.88,104.79,104.84,120489.0,98.1351,98.2194,98.1351,98.1819,120489.0
2021-05-07 11:10:00,104.84,104.89,104.78,104.81,118502.0,98.1819,98.2287,98.1257,98.1538,118502.0
2021-05-07 11:20:00,104.8,104.82,104.76,104.78,137791.0,98.1445,98.1632,98.107,98.1257,137791.0
2021-05-07 11:30:00,104.78,104.9,104.74,104.86,1234806.0,98.1257,98.2381,98.0883,98.2007,1234806.0
2021-05-07 11:40:00,104.86,104.96,104.76,104.81,313672.0,98.2007,98.2943,98.107,98.1538,313672.0
2021-05-07 11:50:00,104.82,104.87,104.78,104.82,151052.0,98.1632,98.21,98.1257,98.1632,151052.0
2021-05-07 12:00:00,104.82,104.92,104.79,104.91,181242.0,98.1632,98.2568,98.1351,98.2475,181242.0
2021-05-07 12:10:00,104.91,104.93,104.82,104.84,157266.0,98.2475,98.2662,98.1632,98.1819,157266.0
2021-05-07 12:20:00,104.84,105.03,104.84,105.03,150283.0,98.1819,98.3599,98.1819,98.3599,150283.0
2021-05-07 12:30:00,105.03,105.03,104.95,105.01,131828.0,98.3599,98.3599,98.2849,98.3411,131828.0
2021-05-07 12:40:00,105.02,105.13,104.99,105.11,191482.0,98.3505,98.4535,98.3224,98.4348,191482.0
2021-05-07 12:50:00,105.12,105.24,105.1,105.21,120113.0,98.4441,98.5565,98.4254,98.5284,120113.0
2021-05-07 13:00:00,105.22,105.29,105.21,105.25,100885.0,98.5378,98.6033,98.5284,98.5659,100885.0
2021-05-07 13:10:00,105.26,105.29,105.19,105.21,215241.0,98.5752,98.6033,98.5097,98.5284,215241.0
2021-05-07 13:20:00,105.21,105.3,105.19,105.22,151696.0,98.5284,98.6127,98.5097,98.5378,151696.0
2021-05-07 13:30:00,105.23,105.33,105.22,105.32,148417.0,98.5472,98.6408,98.5378,98.6314,148417.0
2021-05-07 13:40:00,105.31,105.36,105.28,105.32,103644.0,98.6221,98.6689,98.594,98.6314,103644.0
2021-05-07 13:50:00,105.32,105.42,105.32,105.41,139489.0,98.6314,98.7251,98.6314,98.7157,139489.0
2021-05-07 14:00:00,105.42,105.5,105.31,105.48,171079.0,98.7251,98.8,98.6221,98.7813,171079.0
2021-05-07 14:10:00,105.48,105.52,105.45,105.52,111540.0,98.7813,98.8187,98.7532,98.8187,111540.0
2021-05-07 14:20:00,105.51,105.6,105.48,105.58,168517.0,98.8094,98.8937,98.7813,98.8749,168517.0
2021-05-07 14:30:00,105.58,105.6,105.48,105.52,115051.0,98.8749,98.8937,98.7813,98.8187,115051.0
2021-05-07 14:40:00,105.51,105.51,105.29,105.32,2418288.0,98.8094,98.8094,98.6033,98.6314,2418288.0
2021-05-07 14:50:00,105.31,105.37,105.28,105.3,118798.0,98.6221,98.6783,98.594,98.6127,118798.0
2021-05-07 15:00:00,105.3,105.38,105.24,105.34,372534.0,98.6127,98.6876,98.5565,98.6502,372534.0
2021-05-07 15:10:00,105.34,105.38,105.27,105.32,456362.0,98.6502,98.6876,98.5846,98.6314,456362.0
2021-05-07 15:20:00,105.32,105.34,105.24,105.31,629721.0,98.6314,98.6502,98.5565,98.6221,629721.0
2021-05-07 15:30:00,105.31,105.35,105.24,105.28,776998.0,98.6221,98.6595,98.5565,98.594,776998.0
2021-05-07 15:40:00,105.28,105.31,105.18,105.3,966102.0,98.594,98.6221,98.5003,98.6127,966102.0
2021-05-07 15:50:00,105.3,105.39,105.26,105.35,4523577.0,98.6127,98.697,98.5752,98.6595,4523577.0
2021-05-10 09:30:00,105.85,106.12,105.78,106.06,728393.0,99.1278,99.3806,99.0622,99.3244,728393.0
2021-05-10 09:40:00,106.06,106.16,105.89,106.1,472348.0,99.3244,99.4181,99.1652,99.3619,472348.0
2021-05-10 09:50:00,106.1,106.3,106.06,106.3,576291.0,99.3619,99.5492,99.3244,99.5492,576291.0
2021-05-10 10:00:00,106.3,106.5,106.27,106.5,363264.0,99.5492,99.7365,99.5211,99.7365,363264.0
2021-05-10 10:10:00,106.5,106.66,106.46,106.56,451966.0,99.7365,99.8863,99.699,99.7927,451966.0
2021-05-10 10:20:00,106.55,106.64,106.51,106.54,970588.0,99.7833,99.8676,99.7459,99.774,970588.0
2021-05-10 10:30:00,106.53,106.54,106.35,106.38,445957.0,99.7646,99.774,99.596,99.6241,445957.0
2021-05-10 10:40:00,106.38,106.39,106.18,106.21,180008.0,99.6241,99.6335,99.4368,99.4649,180008.0
2021-05-10 10:50:00,106.22,106.48,106.21,106.45,208480.0,99.4743,99.7178,99.4649,99.6897,208480.0
2021-05-10 11:00:00,106.46,106.57,106.42,106.57,297104.0,99.699,99.8021,99.6616,99.8021,297104.0
2021-05-10 11:10:00,106.56,106.66,106.49,106.66,208058.0,99.7927,99.8863,99.7271,99.8863,208058.0
2021-05-10 11:20:00,106.66,106.75,106.65,106.74,257234.0,99.8863,99.9706,99.877,99.9613,257234.0
2021-05-10 11:30:00,106.76,106.81,106.67,106.7,328764.0,99.98,100.0268,99.8957,99.9238,328764.0
2021-05-10 11:40:00,106.7,106.74,106.49,106.56,291294.0,99.9238,99.9613,99.7271,99.7927,291294.0
2021-05-10 11:50:00,106.56,106.64,106.52,106.56,325510.0,99.7927,99.8676,99.7552,99.7927,325510.0
2021-05-10 12:00:00,106.56,106.58,106.45,106.47,96886.0,99.7927,99.8114,99.6897,99.7084,96886.0
2021-05-10 12:10:00,106.46,106.57,106.44,106.55,170344.0,99.699,99.8021,99.6803,99.7833,170344.0
2021-05-10 12:20:00,106.54,106.63,106.43,106.44,234151.0,99.774,99.8582,99.6709,99.6803,234151.0
2021-05-10 12:30:00,106.44,106.53,106.41,106.48,126700.0,99.6803,99.7646,99.6522,99.7178,126700.0
2021-05-10 12:40:00,106.48,106.49,106.36,106.39,188674.0,99.7178,99.7271,99.6054,99.6335,188674.0
2021-05-10 12:50:00,106.39,106.43,106.35,106.4,68015.0,99.6335,99.6709,99.596,99.6428,68015.0
2021-05-10 13:00:00,106.4,106.42,106.35,106.4,111811.0,99.6428,99.6616,99.596,99.6428,111811.0
2021-05-10 13:10:00,106.39,106.46,106.32,106.36,176608.0,99.6335,99.699,99.5679,99.6054,176608.0
2021-05-10 13:20:00,106.36,106.44,106.36,106.4,138766.0,99.6054,99.6803,99.6054,99.6428,138766.0
2021-05-10 13:30:00,106.4,106.48,106.36,106.44,172602.0,99.6428,99.7178,99.6054,99.6803,172602.0
2021-05-10 13:40:00,106.43,106.52,106.38,106.51,140798.0,99.6709,99.7552,99.6241,99.7459,140798.0
2021-05-10 13:50:00,106.52,106.55,106.44,106.45,196125.0,99.7552,99.7833,99.6803,99.6897,196125.0
2021-05-10 14:00:00,106.45,106.5,106.42,106.48,215007.0,99.6897,99.7365,99.6616,99.7178,215007.0
2021-05-10 14:10:00,106.48,106.55,106.18,106.21,836070.0,99.7178,99.7833,99.4368,99.4649,836070.0
2021-05-10 14:20:00,106.21,106.23,106.04,106.14,407672.0,99.4649,99.4836,99.3057,99.3994,407672.0
2021-05-10 14:30:00,106.12,106.12,105.93,105.95,588849.0,99.3806,99.3806,99.2027,99.2214,588849.0
2021-05-10 14:40:00,105.95,105.98,105.83,105.84,311646.0,99.2214,99.2495,99.109,99.1184,311646.0
2021-05-10 14:50:00,105.84,105.88,105.71,105.87,255935.0,99.1184,99.1559,98.9967,99.1465,255935.0
2021-05-10 15:00:00,105.86,105.92,105.72,105.81,269612.0,99.1371,99.1933,99.006,99.0903,269612.0
2021-05-10 15:10:00,105.82,105.98,105.78,105.82,339721.0,99.0997,99.2495,99.0622,99.0997,339721.0
2021-05-10 15:20:00,105.81,105.87,105.73,105.83,387946.0,99.0903,99.1465,99.0154,99.109,387946.0
2021-05-10 15:30:00,105.84,105.85,105.71,105.76,375929.0,99.1184,99.1278,98.9967,99.0435,375929.0
2021-05-10 15:40:00,105.76,105.85,105.55,105.6,447040.0,99.0435,99.1278,98.8468,98.8937,447040.0
2021-05-10 15:50:00,105.6,105.62,105.4,105.45,1466501.0,98.8937,98.9124,98.7064,98.7532,1466501.0
2021-05-11 09:30:00,104.4,104.48,103.93,104.05,1124429.0,97.7699,97.8448,97.3297,97.4421,1124429.0
2021-05-11 09:40:00,104.04,104.38,103.91,104.29,909144.0,97.4327,97.7511,97.311,97.6668,909144.0
2021-05-11 09:50:00,104.3,104.56,104.29,104.53,716824.0,97.6762,97.9197,97.6668,97.8916,716824.0
2021-05-11 10:00:00,104.53,104.67,104.17,104.19,702759.0,97.8916,98.0227,97.5545,97.5732,702759.0
2021-05-11 10:10:00,104.18,104.24,103.76,103.76,1100343.0,97.5638,97.62,97.1705,97.1705,1100343.0
2021-05-11 10:20:00,103.77,103.97,103.36,103.4,2013890.0,97.1799,97.3672,96.7959,96.8334,2013890.0
2021-05-11 10:30:00,103.4,103.42,102.94,103.06,1556366.0,96.8334,96.8521,96.4026,96.515,1556366.0
2021-05-11 10:40:00,103.05,103.24,102.84,103.17,1097506.0,96.5056,96.6835,96.3089,96.618,1097506.0
2021-05-11 10:50:00,103.18,103.39,103.12,103.25,1174160.0,96.6273,96.824,96.5712,96.6929,1174160.0
2021-05-11 11:00:00,103.26,103.35,102.99,103.09,982120.0,96.7023,96.7865,96.4494,96.5431,982120.0
2021-05-11 11:10:00,103.08,103.49,102.97,103.49,645225.0,96.5337,96.9177,96.4307,96.9177,645225.0
2021-05-11 11:20:00,103.49,103.75,103.46,103.74,355173.0,96.9177,97.1611,96.8896,97.1518,355173.0
2021-05-11 11:30:00,103.73,103.88,103.67,103.77,719713.0,97.1424,97.2829,97.0862,97.1799,719713.0
2021-05-11 11:40:00,103.77,103.79,103.54,103.76,567801.0,97.1799,97.1986,96.9645,97.1705,567801.0
2021-05-11 11:50:00,103.76,103.87,103.66,103.76,252524.0,97.1705,97.2735,97.0769,97.1705,252524.0
2021-05-11 12:00:00,103.77,103.77,103.55,103.58,321525.0,97.1799,97.1799,96.9738,97.0019,321525.0
2021-05-11 12:10:00,103.58,103.69,103.53,103.67,369798.0,97.0019,97.105,96.9551,97.0862,369798.0
2021-05-11 12:20:00,103.67,103.72,103.51,103.53,390521.0,97.0862,97.133,96.9364,96.9551,390521.0
2021-05-11 12:30:00,103.53,103.61,103.34,103.61,1161066.0,96.9551,97.03,96.7772,97.03,1161066.0
2021-05-11 12:40:00,103.61,103.64,103.37,103.43,221113.0,97.03,97.0581,96.8053,96.8615,221113.0
2021-05-11 12:50:00,103.44,103.45,103.27,103.38,321314.0,96.8708,96.8802,96.7116,96.8146,321314.0
2021-05-11 13:00:00,103.37,103.55,103.29,103.5,213910.0,96.8053,96.9738,96.7304,96.927,213910.0
2021-05-11 13:10:00,103.5,103.6,103.4,103.56,201182.0,96.927,97.0207,96.8334,96.9832,201182.0
2021-05-11 13:20:00,103.55,103.7,103.49,103.69,217288.0,96.9738,97.1143,96.9177,97.105,217288.0
2021-05-11 13:30:00,103.7,103.76,103.65,103.75,224886.0,97.1143,97.1705,97.0675,97.1611,224886.0
2021-05-11 13:40:00,103.74,103.86,103.73,103.84,120987.0,97.1518,97.2642,97.1424,97.2454,120987.0
2021-05-11 13:50:00,103.85,103.92,103.65,103.91,203912.0,97.2548,97.3203,97.0675,97.311,203912.0
2021-05-11 14:00:00,103.94,104.03,103.79,103.82,271783.0,97.3391,97.4234,97.1986,97.2267,271783.0
2021-05-11 14:10:00,103.82,103.85,103.61,103.69,158913.0,97.2267,97.2548,97.03,97.105,158913.0
2021-05-11 14:20:00,103.72,103.95,103.67,103.93,231184.0,97.133,97.3484,97.0862,97.3297,231184.0
2021-05-11 14:30:00,103.92,103.92,103.63,103.69,251098.0,97.3203,97.3203,97.0488,97.105,251098.0
2021-05-11 14:40:00,103.68,103.86,103.58,103.86,162883.0,97.0956,97.2642,97.0019,97.2642,162883.0
2021-05-11 14:50:00,103.85,103.94,103.77,103.88,189029.0,97.2548,97.3391,97.1799,97.2829,189029.0
2021-05-11 15:00:00,103.86,103.93,103.77,103.78,165721.0,97.2642,97.3297,97.1799,97.1892,165721.0
2021-05-11 15:10:00,103.79,103.89,103.63,103.89,343218.0,97.1986,97.2923,97.0488,97.2923,343218.0
2021-05-11 15:20:00,103.9,104.04,103.86,103.92,332661.0,97.3016,97.4327,97.2642,97.3203,332661.0
2021-05-11 15:30:00,103.92,103.95,103.48,103.57,980884.0,97.3203,97.3484,96.9083,96.9926,980884.0
2021-05-11 15:40:00,103.56,103.82,103.53,103.82,945883.0,96.9832,97.2267,96.9551,97.2267,945883.0
2021-05-11 15:50:00,103.83,103.92,103.66,103.89,1219614.0,97.2361,97.3203,97.0769,97.2923,1219614.0
2021-05-12 09:30:00,103.58,103.96,103.55,103.6,689015.0,97.0019,97.3578,96.9738,97.0207,689015.0
2021-05-12 09:40:00,103.62,103.69,103.21,103.25,579238.0,97.0394,97.105,96.6554,96.6929,579238.0
2021-05-12 09:50:00,103.26,103.41,103.17,103.33,451852.0,96.7023,96.8427,96.618,96.7678,451852.0
2021-05-12 10:00:00,103.33,103.49,103.16,103.47,609141.0,96.7678,96.9177,96.6086,96.8989,609141.0
2021-05-12 10:10:00,103.47,103.52,103.32,103.45,380113.0,96.8989,96.9457,96.7585,96.8802,380113.0
2021-05-12 10:20:00,103.44,103.55,103.16,103.16,321498.0,96.8708,96.9738,96.6086,96.6086,321498.0
2021-05-12 10:30:00,103.16,103.29,103.02,103.14,439417.0,96.6086,96.7304,96.4775,96.5899,439417.0
2021-05-12 10:40:00,103.12,103.15,102.95,102.99,472713.0,96.5712,96.5992,96.4119,96.4494,472713.0
2021-05-12 10:50:00,102.98,103.08,102.84,103.06,366025.0,96.44,96.5337,96.3089,96.515,366025.0
2021-05-12 11:00:00,103.06,103.17,102.97,103.08,272080.0,96.515,96.618,96.4307,96.5337,272080.0
2021-05-12 11:10:00,103.08,103.14,102.98,103.05,184848.0,96.5337,96.5899,96.44,96.5056,184848.0
2021-05-12 11:20:00,103.05,103.05,102.76,102.9,162314.0,96.5056,96.5056,96.234,96.3651,162314.0
2021-05-12 11:30:00,102.9,102.92,102.62,102.67,327799.0,96.3651,96.3839,96.1029,96.1497,327799.0
2021-05-12 11:40:00,102.66,102.89,102.59,102.72,425392.0,96.1404,96.3558,96.0748,96.1966,425392.0
2021-05-12 11:50:00,102.71,102.71,102.21,102.27,291662.0,96.1872,96.1872,95.7189,95.7751,291662.0
2021-05-12 12:00:00,102.27,102.3,102.16,102.18,325556.0,95.7751,95.8032,95.6721,95.6908,325556.0
2021-05-12 12:10:00,102.17,102.18,101.9,102.07,710553.0,95.6815,95.6908,95.4286,95.5878,710553.0
2021-05-12 12:20:00,102.06,102.22,101.97,102.15,779915.0,95.5785,95.7283,95.4942,95.6628,779915.0
2021-05-12 12:30:00,102.15,102.2,102.01,102.03,187910.0,95.6628,95.7096,95.5316,95.5504,187910.0
2021-05-12 12:40:00,102.03,102.11,101.96,102.05,380372.0,95.5504,95.6253,95.4848,95.5691,380372.0
2021-05-12 12:50:00,102.06,102.15,101.94,102.04,377736.0,95.5785,95.6628,95.4661,95.5597,377736.0
2021-05-12 13:00:00,102.02,102.3,101.94,102.19,371768.0,95.541,95.8032,95.4661,95.7002,371768.0
2021-05-12 13:10:00,102.18,102.33,102.16,102.26,212782.0,95.6908,95.8313,95.6721,95.7658,212782.0
2021-05-12 13:20:00,102.23,102.25,102.1,102.14,222591.0,95.7377,95.7564,95.6159,95.6534,222591.0
2021-05-12 13:30:00,102.13,102.27,102.02,102.23,147994.0,95.644,95.7751,95.541,95.7377,147994.0
2021-05-12 13:40:00,102.21,102.22,102.07,102.1,186091.0,95.7189,95.7283,95.5878,95.6159,186091.0
2021-05-12 13:50:00,102.11,102.25,102.02,102.21,208808.0,95.6253,95.7564,95.541,95.7189,208808.0
2021-05-12 14:00:00,102.2,102.28,102.09,102.09,196754.0,95.7096,95.7845,95.6066,95.6066,196754.0
2021-05-12 14:10:00,102.1,102.11,101.98,102.06,185399.0,95.6159,95.6253,95.5036,95.5785,185399.0
2021-05-12 14:20:00,102.06,102.12,101.91,101.92,242821.0,95.5785,95.6347,95.438,95.4474,242821.0
2021-05-12 14:30:00,101.9,102.08,101.76,102.04,277487.0,95.4286,95.5972,95.2975,95.5597,277487.0
2021-05-12 14:40:00,102.02,102.26,101.97,102.23,337168.0,95.541,95.7658,95.4942,95.7377,337168.0
2021-05-12 14:50:00,102.23,102.35,102.16,102.18,231693.0,95.7377,95.8501,95.6721,95.6908,231693.0
2021-05-12 15:00:00,102.17,102.2,102.01,102.1,360548.0,95.6815,95.7096,95.5316,95.6159,360548.0
2021-05-12 15:10:00,102.09,102.11,101.77,101.78,423201.0,95.6066,95.6253,95.3069,95.3163,423201.0
2021-05-12 15:20:00,101.79,101.83,101.48,101.54,844543.0,95.3256,95.3631,95.0353,95.0915,844543.0
2021-05-12 15:30:00,101.54,101.6,101.36,101.48,676527.0,95.0915,95.1477,94.9229,95.0353,676527.0
2021-05-12 15:40:00,101.48,101.71,101.43,101.57,618460.0,95.0353,95.2507,94.9885,95.1196,618460.0
2021-05-12 15:50:00,101.56,101.56,101.32,101.41,1828842.0,95.1102,95.1102,94.8855,94.9697,1828842.0
2021-05-13 09:30:00,101.46,102.38,101.4,102.21,1021343.0,95.0166,95.8781,94.9604,95.7189,1021343.0
2021-05-13 09:40:00,102.2,102.72,102.2,102.55,806543.0,95.7096,96.1966,95.7096,96.0374,806543.0
2021-05-13 09:50:00,102.55,102.91,102.54,102.83,623428.0,96.0374,96.3745,96.028,96.2996,623428.0
2021-05-13 10:00:00,102.84,103.11,102.82,102.84,455606.0,96.3089,96.5618,96.2902,96.3089,455606.0
2021-05-13 10:10:00,102.84,103.1,102.82,102.97,367100.0,96.3089,96.5524,96.2902,96.4307,367100.0
2021-05-13 10:20:00,102.96,103.14,102.94,103.11,321258.0,96.4213,96.5899,96.4026,96.5618,321258.0
2021-05-13 10:30:00,103.11,103.15,102.94,103.05,287020.0,96.5618,96.5992,96.4026,96.5056,287020.0
2021-05-13 10:40:00,103.05,103.1,102.9,102.97,279074.0,96.5056,96.5524,96.3651,96.4307,279074.0
2021-05-13 10:50:00,102.97,103.17,102.89,103.16,279909.0,96.4307,96.618,96.3558,96.6086,279909.0
2021-05-13 11:00:00,103.16,103.17,102.94,103.0,264639.0,96.6086,96.618,96.4026,96.4588,264639.0
2021-05-13 11:10:00,102.99,103.07,102.82,103.05,247925.0,96.4494,96.5243,96.2902,96.5056,247925.0
2021-05-13 11:20:00,103.03,103.08,102.77,102.82,405171.0,96.4869,96.5337,96.2434,96.2902,405171.0
2021-05-13 11:30:00,102.82,103.06,102.75,103.04,266157.0,96.2902,96.515,96.2247,96.4962,266157.0
2021-05-13 11:40:00,103.04,103.06,102.77,102.97,289744.0,96.4962,96.515,96.2434,96.4307,289744.0
2021-05-13 11:50:00,102.96,103.03,102.82,102.86,256017.0,96.4213,96.4869,96.2902,96.3277,256017.0
2021-05-13 12:00:00,102.87,103.03,102.81,103.01,164195.0,96.337,96.4869,96.2808,96.4681,164195.0
2021-05-13 12:10:00,103.02,103.12,103.02,103.05,195749.0,96.4775,96.5712,96.4775,96.5056,195749.0
2021-05-13 12:20:00,103.05,103.12,102.94,103.09,118841.0,96.5056,96.5712,96.4026,96.5431,118841.0
2021-05-13 12:30:00,103.09,103.2,103.09,103.1,160952.0,96.5431,96.6461,96.5431,96.5524,160952.0
2021-05-13 12:40:00,103.1,103.19,103.0,103.18,163478.0,96.5524,96.6367,96.4588,96.6273,163478.0
2021-05-13 12:50:00,103.19,103.23,102.93,103.07,233127.0,96.6367,96.6742,96.3932,96.5243,233127.0
2021-05-13 13:00:00,103.08,103.11,102.88,103.1,224837.0,96.5337,96.5618,96.3464,96.5524,224837.0
2021-05-13 13:10:00,103.09,103.25,103.03,103.05,296025.0,96.5431,96.6929,96.4869,96.5056,296025.0
2021-05-13 13:20:00,103.06,103.08,102.8,102.92,294823.0,96.515,96.5337,96.2715,96.3839,294823.0
2021-05-13 13:30:00,102.9,102.97,102.6,102.67,406156.0,96.3651,96.4307,96.0842,96.1497,406156.0
2021-05-13 13:40:00,102.69,102.81,102.58,102.61,316307.0,96.1685,96.2808,96.0654,96.0935,316307.0
2021-05-13 13:50:00,102.61,102.91,102.61,102.81,241672.0,96.0935,96.3745,96.0935,96.2808,241672.0
2021-05-13 14:00:00,102.81,103.23,102.8,103.11,383661.0,96.2808,96.6742,96.2715,96.5618,383661.0
2021-05-13 14:10:00,103.12,103.2,103.02,103.06,219399.0,96.5712,96.6461,96.4775,96.515,219399.0
2021-05-13 14:20:00,103.06,103.4,103.06,103.39,281285.0,96.515,96.8334,96.515,96.824,281285.0
2021-05-13 14:30:00,103.39,103.56,103.35,103.49,393328.0,96.824,96.9832,96.7865,96.9177,393328.0
2021-05-13 14:40:00,103.49,103.56,103.38,103.45,237081.0,96.9177,96.9832,96.8146,96.8802,237081.0
2021-05-13 14:50:00,103.45,103.49,103.35,103.41,396140.0,96.8802,96.9177,96.7865,96.8427,396140.0
2021-05-13 15:00:00,103.41,103.64,103.4,103.59,315840.0,96.8427,97.0581,96.8334,97.0113,315840.0
2021-05-13 15:10:00,103.6,103.6,103.4,103.44,316046.0,97.0207,97.0207,96.8334,96.8708,316046.0
2021-05-13 15:20:00,103.45,103.61,103.42,103.59,392706.0,96.8802,97.03,96.8521,97.0113,392706.0
2021-05-13 15:30:00,103.59,103.74,103.58,103.7,548375.0,97.0113,97.1518,97.0019,97.1143,548375.0
2021-05-13 15:40:00,103.69,103.79,103.64,103.71,784301.0,97.105,97.1986,97.0581,97.1237,784301.0
2021-05-13 15:50:00,103.71,103.72,103.29,103.35,1364053.0,97.1237,97.133,96.7304,96.7865,1364053.0
2021-05-14 09:30:00,103.96,104.18,103.74,103.96,659255.0,97.3578,97.5638,97.1518,97.3578,659255.0
2021-05-14 09:40:00,103.96,104.45,103.94,104.39,1253963.0,97.3578,97.8167,97.3391,97.7605,1253963.0
2021-05-14 09:50:00,104.39,104.58,104.32,104.57,434987.0,97.7605,97.9384,97.6949,97.9291,434987.0
2021-05-14 10:00:00,104.56,104.58,104.23,104.23,412877.0,97.9197,97.9384,97.6107,97.6107,412877.0
2021-05-14 10:10:00,104.24,104.39,104.14,104.16,504922.0,97.62,97.7605,97.5264,97.5451,504922.0
2021-05-14 10:20:00,104.17,104.41,104.15,104.2,431687.0,97.5545,97.7792,97.5357,97.5826,431687.0
2021-05-14 10:30:00,104.22,104.33,104.04,104.07,594396.0,97.6013,97.7043,97.4327,97.4608,594396.0
2021-05-14 10:40:00,104.08,104.35,104.03,104.34,251926.0,97.4702,97.723,97.4234,97.7137,251926.0
2021-05-14 10:50:00,104.33,104.38,104.22,104.35,382010.0,97.7043,97.7511,97.6013,97.723,382010.0
2021-05-14 11:00:00,104.34,104.38,104.18,104.27,188651.0,97.7137,97.7511,97.5638,97.6481,188651.0
2021-05-14 11:10:00,104.27,104.4,104.24,104.4,168950.0,97.6481,97.7699,97.62,97.7699,168950.0
2021-05-14 11:20:00,104.4,104.43,104.36,104.4,92219.0,97.7699,97.798,97.7324,97.7699,92219.0
2021-05-14 11:30:00,104.4,104.46,104.35,104.42,127151.0,97.7699,97.8261,97.723,97.7886,127151.0
2021-05-14 11:40:00,104.43,104.49,104.41,104.48,118272.0,97.798,97.8541,97.7792,97.8448,118272.0
2021-05-14 11:50:00,104.47,104.49,104.37,104.48,80405.0,97.8354,97.8541,97.7418,97.8448,80405.0
2021-05-14 12:00:00,104.47,104.54,104.46,104.48,121478.0,97.8354,97.901,97.8261,97.8448,121478.0
2021-05-14 12:10:00,104.5,104.62,104.49,104.62,95147.0,97.8635,97.9759,97.8541,97.9759,95147.0
2021-05-14 12:20:00,104.61,104.69,104.58,104.68,152005.0,97.9665,98.0414,97.9384,98.0321,152005.0
2021-05-14 12:30:00,104.68,104.72,104.61,104.64,142892.0,98.0321,98.0695,97.9665,97.9946,142892.0
2021-05-14 12:40:00,104.64,104.71,104.64,104.7,114601.0,97.9946,98.0602,97.9946,98.0508,114601.0
2021-05-14 12:50:00,104.71,104.77,104.68,104.76,91751.0,98.0602,98.1164,98.0321,98.107,91751.0
2021-05-14 13:00:00,104.76,104.8,104.7,104.72,161450.0,98.107,98.1445,98.0508,98.0695,161450.0
2021-05-14 13:10:00,104.72,104.73,104.66,104.66,65389.0,98.0695,98.0789,98.0134,98.0134,65389.0
2021-05-14 13:20:00,104.66,104.74,104.65,104.69,112428.0,98.0134,98.0883,98.004,98.0414,112428.0
2021-05-14 13:30:00,104.69,104.73,104.66,104.7,113655.0,98.0414,98.0789,98.0134,98.0508,113655.0
2021-05-14 13:40:00,104.69,104.74,104.67,104.71,78042.0,98.0414,98.0883,98.0227,98.0602,78042.0
2021-05-14 13:50:00,104.71,104.74,104.68,104.71,89081.0,98.0602,98.0883,98.0321,98.0602,89081.0
2021-05-14 14:00:00,104.72,104.8,104.68,104.8,152628.0,98.0695,98.1445,98.0321,98.1445,152628.0
2021-05-14 14:10:00,104.81,104.89,104.79,104.89,141022.0,98.1538,98.2287,98.1351,98.2287,141022.0
2021-05-14 14:20:00,104.88,104.89,104.79,104.88,82669.0,98.2194,98.2287,98.1351,98.2194,82669.0
2021-05-14 14:30:00,104.88,105.0,104.87,104.94,112547.0,98.2194,98.3318,98.21,98.2756,112547.0
2021-05-14 14:40:00,104.94,104.95,104.88,104.92,131654.0,98.2756,98.2849,98.2194,98.2568,131654.0
2021-05-14 14:50:00,104.93,104.99,104.86,104.92,165472.0,98.2662,98.3224,98.2007,98.2568,165472.0
2021-05-14 15:00:00,104.92,104.92,104.79,104.92,195065.0,98.2568,98.2568,98.1351,98.2568,195065.0
2021-05-14 15:10:00,104.92,104.96,104.87,104.92,137423.0,98.2568,98.2943,98.21,98.2568,137423.0
2021-05-14 15:20:00,104.92,104.97,104.79,104.83,307443.0,98.2568,98.3037,98.1351,98.1726,307443.0
2021-05-14 15:30:00,104.83,104.86,104.68,104.71,461834.0,98.1726,98.2007,98.0321,98.0602,461834.0
2021-05-14 15:40:00,104.71,104.77,104.59,104.76,336745.0,98.0602,98.1164,97.9478,98.107,336745.0
2021-05-14 15:50:00,104.76,104.9,104.69,104.69,974883.0,98.107,98.2381,98.0414,98.0414,974883.0
2021-05-17 09:30:00,104.42,104.78,104.36,104.67,600144.0,97.7886,98.1257,97.7324,98.0227,600144.0
2021-05-17 09:40:00,104.66,104.66,103.93,103.95,337430.0,98.0134,98.0134,97.3297,97.3484,337430.0
2021-05-17 09:50:00,103.93,104.12,103.84,104.02,414371.0,97.3297,97.5076,97.2454,97.414,414371.0
2021-05-17 10:00:00,104.01,104.34,103.82,104.23,452172.0,97.4046,97.7137,97.2267,97.6107,452172.0
2021-05-17 10:10:00,104.23,104.45,104.06,104.38,313733.0,97.6107,97.8167,97.4515,97.7511,313733.0
2021-05-17 10:20:00,104.38,104.39,103.81,103.82,492900.0,97.7511,97.7605,97.2173,97.2267,492900.0
2021-05-17 10:30:00,103.82,104.11,103.65,104.06,823594.0,97.2267,97.4983,97.0675,97.4515,823594.0
2021-05-17 10:40:00,104.07,104.15,104.01,104.14,236903.0,97.4608,97.5357,97.4046,97.5264,236903.0
2021-05-17 10:50:00,104.15,104.19,103.93,103.99,157164.0,97.5357,97.5732,97.3297,97.3859,157164.0
2021-05-17 11:00:00,103.96,104.12,103.81,103.97,349779.0,97.3578,97.5076,97.2173,97.3672,349779.0
2021-05-17 11:10:00,103.96,104.18,103.88,104.07,139156.0,97.3578,97.5638,97.2829,97.4608,139156.0
2021-05-17 11:20:00,104.08,104.2,103.98,103.98,118162.0,97.4702,97.5826,97.3765,97.3765,118162.0
2021-05-17 11:30:00,103.98,104.17,103.93,104.09,123079.0,97.3765,97.5545,97.3297,97.4796,123079.0
2021-05-17 11:40:00,104.08,104.16,104.02,104.12,83528.0,97.4702,97.5451,97.414,97.5076,83528.0
2021-05-17 11:50:00,104.11,104.12,103.96,104.05,123168.0,97.4983,97.5076,97.3578,97.4421,123168.0
2021-05-17 12:00:00,104.03,104.06,103.95,104.02,90102.0,97.4234,97.4515,97.3484,97.414,90102.0
2021-05-17 12:10:00,104.03,104.21,104.03,104.17,367226.0,97.4234,97.5919,97.4234,97.5545,367226.0
2021-05-17 12:20:00,104.16,104.28,104.15,104.27,73365.0,97.5451,97.6575,97.5357,97.6481,73365.0
2021-05-17 12:30:00,104.27,104.33,104.18,104.29,81321.0,97.6481,97.7043,97.5638,97.6668,81321.0
2021-05-17 12:40:00,104.29,104.34,104.23,104.24,78781.0,97.6668,97.7137,97.6107,97.62,78781.0
2021-05-17 12:50:00,104.24,104.3,104.18,104.26,122581.0,97.62,97.6762,97.5638,97.6388,122581.0
2021-05-17 13:00:00,104.25,104.34,104.22,104.22,97342.0,97.6294,97.7137,97.6013,97.6013,97342.0
2021-05-17 13:10:00,104.21,104.25,104.11,104.13,81074.0,97.5919,97.6294,97.4983,97.517,81074.0
2021-05-17 13:20:00,104.13,104.23,104.07,104.19,226862.0,97.517,97.6107,97.4608,97.5732,226862.0
2021-05-17 13:30:00,104.19,104.28,104.14,104.25,123367.0,97.5732,97.6575,97.5264,97.6294,123367.0
2021-05-17 13:40:00,104.26,104.3,104.11,104.28,114585.0,97.6388,97.6762,97.4983,97.6575,114585.0
2021-05-17 13:50:00,104.28,104.31,104.23,104.28,98090.0,97.6575,97.6856,97.6107,97.6575,98090.0
2021-05-17 14:00:00,104.28,104.38,104.25,104.34,120182.0,97.6575,97.7511,97.6294,97.7137,120182.0
2021-05-17 14:10:00,104.35,104.38,104.19,104.32,103210.0,97.723,97.7511,97.5732,97.6949,103210.0
2021-05-17 14:20:00,104.31,104.41,104.28,104.41,514923.0,97.6856,97.7792,97.6575,97.7792,514923.0
2021-05-17 14:30:00,104.41,104.45,104.2,104.21,106735.0,97.7792,97.8167,97.5826,97.5919,106735.0
2021-05-17 14:40:00,104.21,104.29,104.21,104.27,70209.0,97.5919,97.6668,97.5919,97.6481,70209.0
2021-05-17 14:50:00,104.27,104.49,104.26,104.47,411536.0,97.6481,97.8541,97.6388,97.8354,411536.0
2021-05-17 15:00:00,104.47,104.53,104.39,104.48,237393.0,97.8354,97.8916,97.7605,97.8448,237393.0
2021-05-17 15:10:00,104.49,104.51,104.38,104.48,878687.0,97.8541,97.8729,97.7511,97.8448,878687.0
2021-05-17 15:20:00,104.48,104.57,104.45,104.48,416735.0,97.8448,97.9291,97.8167,97.8448,416735.0
2021-05-17 15:30:00,104.48,104.51,104.36,104.37,293236.0,97.8448,97.8729,97.7324,97.7418,293236.0
2021-05-17 15:40:00,104.37,104.5,104.32,104.42,316630.0,97.7418,97.8635,97.6949,97.7886,316630.0
2021-05-17 15:50:00,104.42,104.5,104.39,104.4,831077.0,97.7886,97.8635,97.7605,97.7699,831077.0
2021-05-18 09:30:00,104.39,104.56,103.92,104.21,569178.0,97.7605,97.9197,97.3203,97.5919,569178.0
2021-05-18 09:40:00,104.22,104.35,104.11,104.16,543428.0,97.6013,97.723,97.4983,97.5451,543428.0
2021-05-18 09:50:00,104.16,104.3,103.97,104.05,366443.0,97.5451,97.6762,97.3672,97.4421,366443.0
2021-05-18 10:00:00,104.05,104.06,103.71,103.95,478090.0,97.4421,97.4515,97.1237,97.3484,478090.0
2021-05-18 10:10:00,103.95,103.95,103.67,103.7,319086.0,97.3484,97.3484,97.0862,97.1143,319086.0
2021-05-18 10:20:00,103.7,103.92,103.68,103.87,238578.0,97.1143,97.3203,97.0956,97.2735,238578.0
2021-05-18 10:30:00,103.85,103.9,103.7,103.71,197135.0,97.2548,97.3016,97.1143,97.1237,197135.0
2021-05-18 10:40:00,103.71,103.86,103.61,103.83,226455.0,97.1237,97.2642,97.03,97.2361,226455.0
2021-05-18 10:50:00,103.83,103.95,103.72,103.83,545085.0,97.2361,97.3484,97.133,97.2361,545085.0
2021-05-18 11:00:00,103.83,103.88,103.76,103.78,147158.0,97.2361,97.2829,97.1705,97.1892,147158.0
2021-05-18 11:10:00,103.78,103.9,103.77,103.8,130712.0,97.1892,97.3016,97.1799,97.208,130712.0
2021-05-18 11:20:00,103.79,103.84,103.74,103.74,416879.0,97.1986,97.2454,97.1518,97.1518,416879.0
2021-05-18 11:30:00,103.74,103.77,103.66,103.73,142789.0,97.1518,97.1799,97.0769,97.1424,142789.0
2021-05-18 11:40:00,103.73,103.76,103.61,103.76,240993.0,97.1424,97.1705,97.03,97.1705,240993.0
2021-05-18 11:50:00,103.75,103.75,103.62,103.64,117189.0,97.1611,97.1611,97.0394,97.0581,117189.0
2021-05-18 12:00:00,103.63,103.63,103.54,103.58,133237.0,97.0488,97.0488,96.9645,97.0019,133237.0
2021-05-18 12:10:00,103.57,103.65,103.57,103.61,129426.0,96.9926,97.0675,96.9926,97.03,129426.0
2021-05-18 12:20:00,103.62,103.69,103.6,103.63,277652.0,97.0394,97.105,97.0207,97.0488,277652.0
2021-05-18 12:30:00,103.62,103.7,103.6,103.69,127963.0,97.0394,97.1143,97.0207,97.105,127963.0
2021-05-18 12:40:00,103.68,103.73,103.65,103.72,82234.0,97.0956,97.1424,97.0675,97.133,82234.0
2021-05-18 12:50:00,103.72,103.76,103.67,103.69,122986.0,97.133,97.1705,97.0862,97.105,122986.0
2021-05-18 13:00:00,103.7,103.75,103.64,103.68,84134.0,97.1143,97.1611,97.0581,97.0956,84134.0
2021-05-18 13:10:00,103.69,103.71,103.62,103.69,57716.0,97.105,97.1237,97.0394,97.105,57716.0
2021-05-18 13:20:00,103.69,103.74,103.67,103.71,89548.0,97.105,97.1518,97.0862,97.1237,89548.0
2021-05-18 13:30:00,103.71,103.73,103.64,103.68,118418.0,97.1237,97.1424,97.0581,97.0956,118418.0
2021-05-18 13:40:00,103.68,103.71,103.61,103.66,252652.0,97.0956,97.1237,97.03,97.0769,252652.0
2021-05-18 13:50:00,103.66,103.72,103.63,103.63,77828.0,97.0769,97.133,97.0488,97.0488,77828.0
2021-05-18 14:00:00,103.63,103.65,103.56,103.62,111899.0,97.0488,97.0675,96.9832,97.0394,111899.0
2021-05-18 14:10:00,103.61,103.65,103.58,103.58,236307.0,97.03,97.0675,97.0019,97.0019,236307.0
2021-05-18 14:20:00,103.59,103.6,103.43,103.48,119029.0,97.0113,97.0207,96.8615,96.9083,119029.0
2021-05-18 14:30:00,103.48,103.51,103.33,103.35,234736.0,96.9083,96.9364,96.7678,96.7865,234736.0
2021-05-18 14:40:00,103.35,103.39,103.16,103.21,347467.0,96.7865,96.824,96.6086,96.6554,347467.0
2021-05-18 14:50:00,103.21,103.44,103.19,103.43,273538.0,96.6554,96.8708,96.6367,96.8615,273538.0
2021-05-18 15:00:00,103.42,103.51,103.37,103.51,158626.0,96.8521,96.9364,96.8053,96.9364,158626.0
2021-05-18 15:10:00,103.51,103.54,103.36,103.46,201156.0,96.9364,96.9645,96.7959,96.8896,201156.0
2021-05-18 15:20:00,103.46,103.47,103.4,103.42,173133.0,96.8896,96.8989,96.8334,96.8521,173133.0
2021-05-18 15:30:00,103.43,103.52,103.39,103.45,407988.0,96.8615,96.9457,96.824,96.8802,407988.0
2021-05-18 15:40:00,103.45,103.52,103.23,103.28,456706.0,96.8802,96.9457,96.6742,96.721,456706.0
2021-05-18 15:50:00,103.27,103.28,102.85,102.89,1093368.0,96.7116,96.721,96.3183,96.3558,1093368.0
2021-05-19 09:30:00,101.75,101.76,100.91,101.09,1833589.0,95.2882,95.2975,94.5015,94.6701,1833589.0
2021-05-19 09:40:00,101.09,101.35,100.95,101.09,1110015.0,94.6701,94.9136,94.539,94.6701,1110015.0
2021-05-19 09:50:00,101.08,101.56,101.0,101.45,589175.0,94.6607,95.1102,94.5858,95.0072,589175.0
2021-05-19 10:00:00,101.44,101.51,100.83,100.85,752696.0,94.9978,95.0634,94.4266,94.4453,752696.0
2021-05-19 10:10:00,100.84,100.99,100.7,100.98,559325.0,94.4359,94.5764,94.3048,94.5671,559325.0
2021-05-19 10:20:00,100.99,101.16,100.67,101.12,435652.0,94.5764,94.7356,94.2767,94.6982,435652.0
2021-05-19 10:30:00,101.11,101.23,100.85,100.85,328019.0,94.6888,94.8012,94.4453,94.4453,328019.0
2021-05-19 10:40:00,100.84,100.99,100.67,100.92,458663.0,94.4359,94.5764,94.2767,94.5109,458663.0
2021-05-19 10:50:00,100.92,101.29,100.88,101.22,727870.0,94.5109,94.8574,94.4734,94.7918,727870.0
2021-05-19 11:00:00,101.21,101.34,101.04,101.33,347886.0,94.7825,94.9042,94.6232,94.8948,347886.0
2021-05-19 11:10:00,101.32,101.44,101.19,101.2,508755.0,94.8855,94.9978,94.7637,94.7731,508755.0
2021-05-19 11:20:00,101.2,101.49,101.19,101.47,274398.0,94.7731,95.0447,94.7637,95.0259,274398.0
2021-05-19 11:30:00,101.47,101.54,101.23,101.29,200541.0,95.0259,95.0915,94.8012,94.8574,200541.0
2021-05-19 11:40:00,101.28,101.43,101.2,101.42,130905.0,94.848,94.9885,94.7731,94.9791,130905.0
2021-05-19 11:50:00,101.42,101.61,101.37,101.58,127402.0,94.9791,95.157,94.9323,95.129,127402.0
2021-05-19 12:00:00,101.58,101.72,101.5,101.68,164573.0,95.129,95.2601,95.054,95.2226,164573.0
2021-05-19 12:10:00,101.68,101.87,101.66,101.86,107074.0,95.2226,95.4005,95.2039,95.3912,107074.0
2021-05-19 12:20:00,101.86,101.88,101.75,101.78,152508.0,95.3912,95.4099,95.2882,95.3163,152508.0
2021-05-19 12:30:00,101.78,101.89,101.72,101.84,151727.0,95.3163,95.4193,95.2601,95.3724,151727.0
2021-05-19 12:40:00,101.84,101.95,101.8,101.93,179178.0,95.3724,95.4755,95.335,95.4567,179178.0
2021-05-19 12:50:00,101.94,102.02,101.88,101.98,144008.0,95.4661,95.541,95.4099,95.5036,144008.0
2021-05-19 13:00:00,101.98,102.17,101.96,102.07,196627.0,95.5036,95.6815,95.4848,95.5878,196627.0
2021-05-19 13:10:00,102.08,102.22,102.08,102.18,165147.0,95.5972,95.7283,95.5972,95.6908,165147.0
2021-05-19 13:20:00,102.18,102.22,101.97,102.07,224518.0,95.6908,95.7283,95.4942,95.5878,224518.0
2021-05-19 13:30:00,102.07,102.07,101.84,101.95,133039.0,95.5878,95.5878,95.3724,95.4755,133039.0
2021-05-19 13:40:00,101.95,102.05,101.89,102.04,107200.0,95.4755,95.5691,95.4193,95.5597,107200.0
2021-05-19 13:50:00,102.04,102.1,101.98,102.01,102884.0,95.5597,95.6159,95.5036,95.5316,102884.0
2021-05-19 14:00:00,102.01,102.16,101.53,101.73,360672.0,95.5316,95.6721,95.0821,95.2694,360672.0
2021-05-19 14:10:00,101.72,101.76,101.39,101.51,360456.0,95.2601,95.2975,94.951,95.0634,360456.0
2021-05-19 14:20:00,101.52,102.1,101.51,101.91,432301.0,95.0728,95.6159,95.0634,95.438,432301.0
2021-05-19 14:30:00,101.91,102.06,101.58,101.65,296522.0,95.438,95.5785,95.129,95.1945,296522.0
2021-05-19 14:40:00,101.64,101.7,101.55,101.63,230950.0,95.1851,95.2413,95.1009,95.1758,230950.0
2021-05-19 14:50:00,101.65,101.82,101.57,101.61,259465.0,95.1945,95.3537,95.1196,95.157,259465.0
2021-05-19 15:00:00,101.61,101.77,101.48,101.75,310259.0,95.157,95.3069,95.0353,95.2882,310259.0
2021-05-19 15:10:00,101.74,101.92,101.72,101.87,302004.0,95.2788,95.4474,95.2601,95.4005,302004.0
2021-05-19 15:20:00,101.87,102.14,101.8,102.09,329409.0,95.4005,95.6534,95.335,95.6066,329409.0
2021-05-19 15:30:00,102.09,102.1,101.87,102.03,320320.0,95.6066,95.6159,95.4005,95.5504,320320.0
2021-05-19 15:40:00,102.03,102.08,101.85,101.97,324984.0,95.5504,95.5972,95.3818,95.4942,324984.0
2021-05-19 15:50:00,101.98,102.32,101.95,102.3,1081346.0,95.5036,95.822,95.4755,95.8032,1081346.0
2021-05-20 09:30:00,102.48,102.56,102.17,102.18,667527.0,95.9718,96.0467,95.6815,95.6908,667527.0
2021-05-20 09:40:00,102.19,102.34,101.92,102.32,832973.0,95.7002,95.8407,95.4474,95.822,832973.0
2021-05-20 09:50:00,102.32,102.4,102.12,102.27,431575.0,95.822,95.8969,95.6347,95.7751,431575.0
2021-05-20 10:00:00,102.28,102.45,102.14,102.19,323962.0,95.7845,95.9437,95.6534,95.7002,323962.0
2021-05-20 10:10:00,102.18,102.26,102.09,102.17,317089.0,95.6908,95.7658,95.6066,95.6815,317089.0
2021-05-20 10:20:00,102.18,102.22,102.06,102.1,204566.0,95.6908,95.7283,95.5785,95.6159,204566.0
2021-05-20 10:30:00,102.1,102.2,102.03,102.18,189398.0,95.6159,95.7096,95.5504,95.6908,189398.0
2021-05-20 10:40:00,102.19,102.26,102.08,102.2,157411.0,95.7002,95.7658,95.5972,95.7096,157411.0
2021-05-20 10:50:00,102.19,102.27,102.17,102.19,153357.0,95.7002,95.7751,95.6815,95.7002,153357.0
2021-05-20 11:00:00,102.19,102.43,102.19,102.4,128612.0,95.7002,95.925,95.7002,95.8969,128612.0
2021-05-20 11:10:00,102.41,102.46,102.29,102.31,128989.0,95.9062,95.9531,95.7939,95.8126,128989.0
2021-05-20 11:20:00,102.32,102.36,102.28,102.32,298358.0,95.822,95.8594,95.7845,95.822,298358.0
2021-05-20 11:30:00,102.32,102.59,102.31,102.57,163949.0,95.822,96.0748,95.8126,96.0561,163949.0
2021-05-20 11:40:00,102.58,102.64,102.48,102.64,106305.0,96.0654,96.1216,95.9718,96.1216,106305.0
2021-05-20 11:50:00,102.64,102.67,102.49,102.49,144732.0,96.1216,96.1497,95.9812,95.9812,144732.0
2021-05-20 12:00:00,102.5,102.5,102.36,102.42,253979.0,95.9905,95.9905,95.8594,95.9156,253979.0
2021-05-20 12:10:00,102.43,102.52,102.36,102.36,137696.0,95.925,96.0093,95.8594,95.8594,137696.0
2021-05-20 12:20:00,102.37,102.43,102.2,102.22,146538.0,95.8688,95.925,95.7096,95.7283,146538.0
2021-05-20 12:30:00,102.22,102.32,102.1,102.15,227255.0,95.7283,95.822,95.6159,95.6628,227255.0
2021-05-20 12:40:00,102.16,102.24,102.06,102.22,149475.0,95.6721,95.747,95.5785,95.7283,149475.0
2021-05-20 12:50:00,102.22,102.32,102.21,102.31,113383.0,95.7283,95.822,95.7189,95.8126,113383.0
2021-05-20 13:00:00,102.3,102.35,102.25,102.35,87596.0,95.8032,95.8501,95.7564,95.8501,87596.0
2021-05-20 13:10:00,102.35,102.48,102.34,102.46,106116.0,95.8501,95.9718,95.8407,95.9531,106116.0
2021-05-20 13:20:00,102.47,102.47,102.39,102.43,66438.0,95.9624,95.9624,95.8875,95.925,66438.0
2021-05-20 13:30:00,102.43,102.48,102.41,102.47,120293.0,95.925,95.9718,95.9062,95.9624,120293.0
2021-05-20 13:40:00,102.47,102.51,102.45,102.5,108009.0,95.9624,95.9999,95.9437,95.9905,108009.0
2021-05-20 13:50:00,102.5,102.51,102.28,102.38,148266.0,95.9905,95.9999,95.7845,95.8781,148266.0
2021-05-20 14:00:00,102.39,102.46,102.36,102.41,138736.0,95.8875,95.9531,95.8594,95.9062,138736.0
2021-05-20 14:10:00,102.41,102.44,102.34,102.43,56700.0,95.9062,95.9343,95.8407,95.925,56700.0
2021-05-20 14:20:00,102.42,102.5,102.38,102.5,102688.0,95.9156,95.9905,95.8781,95.9905,102688.0
2021-05-20 14:30:00,102.51,102.53,102.43,102.52,98957.0,95.9999,96.0186,95.925,96.0093,98957.0
2021-05-20 14:40:00,102.51,102.6,102.49,102.59,307948.0,95.9999,96.0842,95.9812,96.0748,307948.0
2021-05-20 14:50:00,102.58,102.64,102.53,102.56,426668.0,96.0654,96.1216,96.0186,96.0467,426668.0
2021-05-20 15:00:00,102.56,102.64,102.49,102.59,296616.0,96.0467,96.1216,95.9812,96.0748,296616.0
2021-05-20 15:10:00,102.59,102.76,102.57,102.73,472608.0,96.0748,96.234,96.0561,96.2059,472608.0
2021-05-20 15:20:00,102.73,102.9,102.71,102.88,515896.0,96.2059,96.3651,96.1872,96.3464,515896.0
2021-05-20 15:30:00,102.88,102.88,102.62,102.63,549694.0,96.3464,96.3464,96.1029,96.1123,549694.0
2021-05-20 15:40:00,102.63,102.7,102.54,102.55,706884.0,96.1123,96.1778,96.028,96.0374,706884.0
2021-05-20 15:50:00,102.55,102.66,102.45,102.55,1155120.0,96.0374,96.1404,95.9437,96.0374,1155120.0
2021-05-21 09:30:00,103.12,103.72,103.08,103.67,702833.0,96.5712,97.133,96.5337,97.0862,702833.0
2021-05-21 09:40:00,103.67,103.88,103.59,103.69,741031.0,97.0862,97.2829,97.0113,97.105,741031.0
2021-05-21 09:50:00,103.69,103.86,103.52,103.74,933064.0,97.105,97.2642,96.9457,97.1518,933064.0
2021-05-21 10:00:00,103.75,103.79,103.52,103.78,655782.0,97.1611,97.1986,96.9457,97.1892,655782.0
2021-05-21 10:10:00,103.78,103.83,103.57,103.64,536807.0,97.1892,97.2361,96.9926,97.0581,536807.0
2021-05-21 10:20:00,103.64,103.66,103.37,103.46,355020.0,97.0581,97.0769,96.8053,96.8896,355020.0
2021-05-21 10:30:00,103.47,103.63,103.38,103.44,350424.0,96.8989,97.0488,96.8146,96.8708,350424.0
2021-05-21 10:40:00,103.43,103.53,103.38,103.52,264936.0,96.8615,96.9551,96.8146,96.9457,264936.0
2021-05-21 10:50:00,103.52,103.67,103.5,103.64,271916.0,96.9457,97.0862,96.927,97.0581,271916.0
2021-05-21 11:00:00,103.65,103.7,103.6,103.66,336362.0,97.0675,97.1143,97.0207,97.0769,336362.0
2021-05-21 11:10:00,103.66,103.7,103.52,103.55,768577.0,97.0769,97.1143,96.9457,96.9738,768577.0
2021-05-21 11:20:00,103.55,103.69,103.47,103.49,242239.0,96.9738,97.105,96.8989,96.9177,242239.0
2021-05-21 11:30:00,103.49,103.55,103.45,103.47,159555.0,96.9177,96.9738,96.8802,96.8989,159555.0
2021-05-21 11:40:00,103.47,103.51,103.41,103.45,172433.0,96.8989,96.9364,96.8427,96.8802,172433.0
2021-05-21 11:50:00,103.46,103.47,103.28,103.32,236633.0,96.8896,96.8989,96.721,96.7585,236633.0
2021-05-21 12:00:00,103.32,103.34,103.0,103.0,376286.0,96.7585,96.7772,96.4588,96.4588,376286.0
2021-05-21 12:10:00,103.01,103.18,102.99,103.09,208225.0,96.4681,96.6273,96.4494,96.5431,208225.0
2021-05-21 12:20:00,103.08,103.12,103.0,103.04,126826.0,96.5337,96.5712,96.4588,96.4962,126826.0
2021-05-21 12:30:00,103.04,103.08,102.93,102.99,126562.0,96.4962,96.5337,96.3932,96.4494,126562.0
2021-05-21 12:40:00,102.99,103.1,102.94,102.96,160302.0,96.4494,96.5524,96.4026,96.4213,160302.0
2021-05-21 12:50:00,102.95,102.96,102.68,102.79,157957.0,96.4119,96.4213,96.1591,96.2621,157957.0
2021-05-21 13:00:00,102.79,102.93,102.76,102.89,101504.0,96.2621,96.3932,96.234,96.3558,101504.0
2021-05-21 13:10:00,102.9,102.92,102.84,102.89,74262.0,96.3651,96.3839,96.3089,96.3558,74262.0
2021-05-21 13:20:00,102.89,103.05,102.87,103.03,128489.0,96.3558,96.5056,96.337,96.4869,128489.0
2021-05-21 13:30:00,103.03,103.21,103.02,103.2,154892.0,96.4869,96.6554,96.4775,96.6461,154892.0
2021-05-21 13:40:00,103.19,103.19,103.08,103.14,117758.0,96.6367,96.6367,96.5337,96.5899,117758.0
2021-05-21 13:50:00,103.14,103.17,103.12,103.15,87739.0,96.5899,96.618,96.5712,96.5992,87739.0
2021-05-21 14:00:00,103.16,103.27,103.12,103.23,146568.0,96.6086,96.7116,96.5712,96.6742,146568.0
2021-05-21 14:10:00,103.22,103.3,103.2,103.27,288484.0,96.6648,96.7397,96.6461,96.7116,288484.0
2021-05-21 14:20:00,103.27,103.28,103.15,103.17,132958.0,96.7116,96.721,96.5992,96.618,132958.0
2021-05-21 14:30:00,103.19,103.24,103.05,103.09,224379.0,96.6367,96.6835,96.5056,96.5431,224379.0
2021-05-21 14:40:00,103.1,103.15,103.02,103.13,92176.0,96.5524,96.5992,96.4775,96.5805,92176.0
2021-05-21 14:50:00,103.13,103.24,103.13,103.2,146716.0,96.5805,96.6835,96.5805,96.6461,146716.0
2021-05-21 15:00:00,103.2,103.22,103.12,103.2,105683.0,96.6461,96.6648,96.5712,96.6461,105683.0
2021-05-21 15:10:00,103.19,103.35,103.18,103.3,381937.0,96.6367,96.7865,96.6273,96.7397,381937.0
2021-05-21 15:20:00,103.3,103.35,103.26,103.29,364868.0,96.7397,96.7865,96.7023,96.7304,364868.0
2021-05-21 15:30:00,103.29,103.3,103.18,103.2,291775.0,96.7304,96.7397,96.6273,96.6461,291775.0
2021-05-21 15:40:00,103.2,103.21,103.0,103.19,401034.0,96.6461,96.6554,96.4588,96.6367,401034.0
2021-05-21 15:50:00,103.19,103.22,103.01,103.05,1231347.0,96.6367,96.6648,96.4681,96.5056,1231347.0
2021-05-24 09:30:00,103.67,103.67,103.26,103.28,361264.0,97.0862,97.0862,96.7023,96.721,361264.0
2021-05-24 09:40:00,103.28,103.36,103.12,103.28,447031.0,96.721,96.7959,96.5712,96.721,447031.0
2021-05-24 09:50:00,103.28,103.44,103.16,103.43,237791.0,96.721,96.8708,96.6086,96.8615,237791.0
2021-05-24 10:00:00,103.44,103.59,103.41,103.56,205062.0,96.8708,97.0113,96.8427,96.9832,205062.0
2021-05-24 10:10:00,103.56,103.57,103.29,103.31,184505.0,96.9832,96.9926,96.7304,96.7491,184505.0
2021-05-24 10:20:00,103.32,103.44,103.25,103.28,208140.0,96.7585,96.8708,96.6929,96.721,208140.0
2021-05-24 10:30:00,103.29,103.49,103.28,103.44,143099.0,96.7304,96.9177,96.721,96.8708,143099.0
2021-05-24 10:40:00,103.43,103.52,103.34,103.41,119841.0,96.8615,96.9457,96.7772,96.8427,119841.0
2021-05-24 10:50:00,103.42,103.52,103.37,103.38,128686.0,96.8521,96.9457,96.8053,96.8146,128686.0
2021-05-24 11:00:00,103.4,103.44,103.33,103.35,116766.0,96.8334,96.8708,96.7678,96.7865,116766.0
2021-05-24 11:10:00,103.35,103.42,103.28,103.42,108606.0,96.7865,96.8521,96.721,96.8521,108606.0
2021-05-24 11:20:00,103.41,103.53,103.37,103.52,120450.0,96.8427,96.9551,96.8053,96.9457,120450.0
2021-05-24 11:30:00,103.52,103.55,103.44,103.47,198598.0,96.9457,96.9738,96.8708,96.8989,198598.0
2021-05-24 11:40:00,103.48,103.54,103.44,103.45,103636.0,96.9083,96.9645,96.8708,96.8802,103636.0
2021-05-24 11:50:00,103.45,103.46,103.37,103.4,130544.0,96.8802,96.8896,96.8053,96.8334,130544.0
2021-05-24 12:00:00,103.4,103.43,103.34,103.36,99182.0,96.8334,96.8615,96.7772,96.7959,99182.0
2021-05-24 12:10:00,103.36,103.42,103.33,103.37,101176.0,96.7959,96.8521,96.7678,96.8053,101176.0
2021-05-24 12:20:00,103.37,103.44,103.36,103.38,98303.0,96.8053,96.8708,96.7959,96.8146,98303.0
2021-05-24 12:30:00,103.38,103.55,103.38,103.51,148611.0,96.8146,96.9738,96.8146,96.9364,148611.0
2021-05-24 12:40:00,103.51,103.52,103.47,103.5,487850.0,96.9364,96.9457,96.8989,96.927,487850.0
2021-05-24 12:50:00,103.49,103.55,103.45,103.5,112904.0,96.9177,96.9738,96.8802,96.927,112904.0
2021-05-24 13:00:00,103.5,103.57,103.46,103.49,118586.0,96.927,96.9926,96.8896,96.9177,118586.0
2021-05-24 13:10:00,103.49,103.55,103.47,103.5,256669.0,96.9177,96.9738,96.8989,96.927,256669.0
2021-05-24 13:20:00,103.49,103.59,103.48,103.59,53689.0,96.9177,97.0113,96.9083,97.0113,53689.0
2021-05-24 13:30:00,103.58,103.66,103.56,103.6,73155.0,97.0019,97.0769,96.9832,97.0207,73155.0
2021-05-24 13:40:00,103.59,103.64,103.57,103.62,52836.0,97.0113,97.0581,96.9926,97.0394,52836.0
2021-05-24 13:50:00,103.62,103.65,103.59,103.64,52108.0,97.0394,97.0675,97.0113,97.0581,52108.0
2021-05-24 14:00:00,103.64,103.68,103.62,103.65,59281.0,97.0581,97.0956,97.0394,97.0675,59281.0
2021-05-24 14:10:00,103.65,103.79,103.65,103.77,125325.0,97.0675,97.1986,97.0675,97.1799,125325.0
2021-05-24 14:20:00,103.77,103.79,103.75,103.77,97320.0,97.1799,97.1986,97.1611,97.1799,97320.0
2021-05-24 14:30:00,103.78,103.83,103.74,103.8,105765.0,97.1892,97.2361,97.1518,97.208,105765.0
2021-05-24 14:40:00,103.8,103.85,103.78,103.8,98670.0,97.208,97.2548,97.1892,97.208,98670.0
2021-05-24 14:50:00,103.8,103.81,103.73,103.77,95002.0,97.208,97.2173,97.1424,97.1799,95002.0
2021-05-24 15:00:00,103.77,103.88,103.74,103.87,167180.0,97.1799,97.2829,97.1518,97.2735,167180.0
2021-05-24 15:10:00,103.87,103.9,103.8,103.81,126312.0,97.2735,97.3016,97.208,97.2173,126312.0
2021-05-24 15:20:00,103.8,103.86,103.78,103.84,188120.0,97.208,97.2642,97.1892,97.2454,188120.0
2021-05-24 15:30:00,103.84,103.87,103.76,103.79,155889.0,97.2454,97.2735,97.1705,97.1986,155889.0
2021-05-24 15:40:00,103.79,103.82,103.74,103.77,240412.0,97.1986,97.2267,97.1518,97.1799,240412.0
2021-05-24 15:50:00,103.77,103.78,103.64,103.66,584709.0,97.1799,97.1892,97.0581,97.0769,584709.0
2021-05-25 09:30:00,103.96,104.42,103.86,104.35,575701.0,97.3578,97.7886,97.2642,97.723,575701.0
2021-05-25 09:40:00,104.36,104.45,104.23,104.23,620964.0,97.7324,97.8167,97.6107,97.6107,620964.0
2021-05-25 09:50:00,104.23,104.25,104.0,104.02,434926.0,97.6107,97.6294,97.3953,97.414,434926.0
2021-05-25 10:00:00,104.02,104.28,104.0,104.27,246828.0,97.414,97.6575,97.3953,97.6481,246828.0
2021-05-25 10:10:00,104.27,104.28,104.09,104.15,180009.0,97.6481,97.6575,97.4796,97.5357,180009.0
2021-05-25 10:20:00,104.15,104.19,103.98,103.99,186245.0,97.5357,97.5732,97.3765,97.3859,186245.0
2021-05-25 10:30:00,103.99,104.05,103.85,103.92,391186.0,97.3859,97.4421,97.2548,97.3203,391186.0
2021-05-25 10:40:00,103.93,104.01,103.88,103.98,171116.0,97.3297,97.4046,97.2829,97.3765,171116.0
2021-05-25 10:50:00,103.97,104.04,103.93,103.95,312369.0,97.3672,97.4327,97.3297,97.3484,312369.0
2021-05-25 11:00:00,103.95,103.96,103.71,103.81,316109.0,97.3484,97.3578,97.1237,97.2173,316109.0
2021-05-25 11:10:00,103.8,103.92,103.75,103.8,223746.0,97.208,97.3203,97.1611,97.208,223746.0
2021-05-25 11:20:00,103.8,103.81,103.64,103.69,302953.0,97.208,97.2173,97.0581,97.105,302953.0
2021-05-25 11:30:00,103.68,103.71,103.56,103.7,168575.0,97.0956,97.1237,96.9832,97.1143,168575.0
2021-05-25 11:40:00,103.7,103.83,103.68,103.77,169496.0,97.1143,97.2361,97.0956,97.1799,169496.0
2021-05-25 11:50:00,103.77,103.91,103.75,103.9,155115.0,97.1799,97.311,97.1611,97.3016,155115.0
2021-05-25 12:00:00,103.91,104.01,103.89,104.0,131918.0,97.311,97.4046,97.2923,97.3953,131918.0
2021-05-25 12:10:00,104.0,104.07,103.99,104.07,72092.0,97.3953,97.4608,97.3859,97.4608,72092.0
2021-05-25 12:20:00,104.07,104.13,104.03,104.08,59359.0,97.4608,97.517,97.4234,97.4702,59359.0
2021-05-25 12:30:00,104.07,104.1,104.0,104.03,73213.0,97.4608,97.4889,97.3953,97.4234,73213.0
2021-05-25 12:40:00,104.03,104.06,103.99,103.99,64915.0,97.4234,97.4515,97.3859,97.3859,64915.0
2021-05-25 12:50:00,103.99,104.03,103.93,103.95,54237.0,97.3859,97.4234,97.3297,97.3484,54237.0
2021-05-25 13:00:00,103.94,103.95,103.77,103.85,164795.0,97.3391,97.3484,97.1799,97.2548,164795.0
2021-05-25 13:10:00,103.85,103.89,103.78,103.78,105342.0,97.2548,97.2923,97.1892,97.1892,105342.0
2021-05-25 13:20:00,103.78,103.86,103.77,103.86,55636.0,97.1892,97.2642,97.1799,97.2642,55636.0
2021-05-25 13:30:00,103.86,103.89,103.8,103.88,74681.0,97.2642,97.2923,97.208,97.2829,74681.0
2021-05-25 13:40:00,103.88,103.88,103.77,103.79,95980.0,97.2829,97.2829,97.1799,97.1986,95980.0
2021-05-25 13:50:00,103.78,103.82,103.76,103.78,56158.0,97.1892,97.2267,97.1705,97.1892,56158.0
2021-05-25 14:00:00,103.78,103.79,103.68,103.73,105697.0,97.1892,97.1986,97.0956,97.1424,105697.0
2021-05-25 14:10:00,103.72,103.76,103.63,103.64,118311.0,97.133,97.1705,97.0488,97.0581,118311.0
2021-05-25 14:20:00,103.64,103.65,103.57,103.58,75235.0,97.0581,97.0675,96.9926,97.0019,75235.0
2021-05-25 14:30:00,103.57,103.65,103.54,103.65,105852.0,96.9926,97.0675,96.9645,97.0675,105852.0
2021-05-25 14:40:00,103.65,103.68,103.57,103.58,74934.0,97.0675,97.0956,96.9926,97.0019,74934.0
2021-05-25 14:50:00,103.57,103.6,103.46,103.48,87549.0,96.9926,97.0207,96.8896,96.9083,87549.0
2021-05-25 15:00:00,103.47,103.48,103.39,103.43,192180.0,96.8989,96.9083,96.824,96.8615,192180.0
2021-05-25 15:10:00,103.42,103.46,103.38,103.46,206287.0,96.8521,96.8896,96.8146,96.8896,206287.0
2021-05-25 15:20:00,103.45,103.53,103.43,103.44,197367.0,96.8802,96.9551,96.8615,96.8708,197367.0
2021-05-25 15:30:00,103.43,103.46,103.35,103.43,223896.0,96.8615,96.8896,96.7865,96.8615,223896.0
2021-05-25 15:40:00,103.42,103.49,103.33,103.35,173725.0,96.8521,96.9177,96.7678,96.7865,173725.0
2021-05-25 15:50:00,103.34,103.4,103.23,103.36,676621.0,96.7772,96.8334,96.6742,96.7959,676621.0
2021-05-26 09:30:00,103.52,103.84,103.32,103.63,607468.0,96.9457,97.2454,96.7585,97.0488,607468.0
2021-05-26 09:40:00,103.63,103.75,103.36,103.38,340142.0,97.0488,97.1611,96.7959,96.8146,340142.0
2021-05-26 09:50:00,103.38,103.52,103.29,103.31,236424.0,96.8146,96.9457,96.7304,96.7491,236424.0
2021-05-26 10:00:00,103.32,103.44,103.2,103.29,188774.0,96.7585,96.8708,96.6461,96.7304,188774.0
2021-05-26 10:10:00,103.29,103.48,103.26,103.47,179866.0,96.7304,96.9083,96.7023,96.8989,179866.0
2021-05-26 10:20:00,103.46,103.5,103.33,103.37,193885.0,96.8896,96.927,96.7678,96.8053,193885.0
2021-05-26 10:30:00,103.37,103.39,103.24,103.26,134829.0,96.8053,96.824,96.6835,96.7023,134829.0
2021-05-26 10:40:00,103.26,103.35,103.23,103.35,357947.0,96.7023,96.7865,96.6742,96.7865,357947.0
2021-05-26 10:50:00,103.34,103.37,103.12,103.22,394079.0,96.7772,96.8053,96.5712,96.6648,394079.0
2021-05-26 11:00:00,103.22,103.37,103.22,103.35,301575.0,96.6648,96.8053,96.6648,96.7865,301575.0
2021-05-26 11:10:00,103.35,103.35,103.17,103.22,204256.0,96.7865,96.7865,96.618,96.6648,204256.0
2021-05-26 11:20:00,103.23,103.28,103.15,103.28,166183.0,96.6742,96.721,96.5992,96.721,166183.0
2021-05-26 11:30:00,103.28,103.31,103.22,103.27,147387.0,96.721,96.7491,96.6648,96.7116,147387.0
2021-05-26 11:40:00,103.26,103.35,103.2,103.35,81463.0,96.7023,96.7865,96.6461,96.7865,81463.0
2021-05-26 11:50:00,103.35,103.42,103.35,103.37,71251.0,96.7865,96.8521,96.7865,96.8053,71251.0
2021-05-26 12:00:00,103.38,103.47,103.36,103.45,86280.0,96.8146,96.8989,96.7959,96.8802,86280.0
2021-05-26 12:10:00,103.44,103.5,103.43,103.47,75218.0,96.8708,96.927,96.8615,96.8989,75218.0
2021-05-26 12:20:00,103.47,103.49,103.44,103.45,59122.0,96.8989,96.9177,96.8708,96.8802,59122.0
2021-05-26 12:30:00,103.46,103.52,103.45,103.48,70616.0,96.8896,96.9457,96.8802,96.9083,70616.0
2021-05-26 12:40:00,103.48,103.53,103.44,103.53,71001.0,96.9083,96.9551,96.8708,96.9551,71001.0
2021-05-26 12:50:00,103.52,103.55,103.48,103.5,132113.0,96.9457,96.9738,96.9083,96.927,132113.0
2021-05-26 13:00:00,103.51,103.58,103.46,103.5,79520.0,96.9364,97.0019,96.8896,96.927,79520.0
2021-05-26 13:10:00,103.51,103.56,103.49,103.54,62390.0,96.9364,96.9832,96.9177,96.9645,62390.0
2021-05-26 13:20:00,103.55,103.59,103.53,103.55,80882.0,96.9738,97.0113,96.9551,96.9738,80882.0
2021-05-26 13:30:00,103.54,103.57,103.52,103.56,53141.0,96.9645,96.9926,96.9457,96.9832,53141.0
2021-05-26 13:40:00,103.56,103.56,103.43,103.47,90995.0,96.9832,96.9832,96.8615,96.8989,90995.0
2021-05-26 13:50:00,103.47,103.49,103.39,103.44,97587.0,96.8989,96.9177,96.824,96.8708,97587.0
2021-05-26 14:00:00,103.45,103.55,103.44,103.54,93268.0,96.8802,96.9738,96.8708,96.9645,93268.0
2021-05-26 14:10:00,103.54,103.57,103.5,103.56,83724.0,96.9645,96.9926,96.927,96.9832,83724.0
2021-05-26 14:20:00,103.56,103.58,103.53,103.56,54082.0,96.9832,97.0019,96.9551,96.9832,54082.0
2021-05-26 14:30:00,103.56,103.58,103.5,103.54,66520.0,96.9832,97.0019,96.927,96.9645,66520.0
2021-05-26 14:40:00,103.54,103.55,103.5,103.51,62888.0,96.9645,96.9738,96.927,96.9364,62888.0
2021-05-26 14:50:00,103.51,103.51,103.4,103.42,76151.0,96.9364,96.9364,96.8334,96.8521,76151.0
2021-05-26 15:00:00,103.42,103.5,103.39,103.45,107121.0,96.8521,96.927,96.824,96.8802,107121.0
2021-05-26 15:10:00,103.45,103.52,103.42,103.49,144115.0,96.8802,96.9457,96.8521,96.9177,144115.0
2021-05-26 15:20:00,103.49,103.58,103.47,103.56,344455.0,96.9177,97.0019,96.8989,96.9832,344455.0
2021-05-26 15:30:00,103.56,103.65,103.55,103.62,350684.0,96.9832,97.0675,96.9738,97.0394,350684.0
2021-05-26 15:40:00,103.62,103.71,103.62,103.66,359707.0,97.0394,97.1237,97.0394,97.0769,359707.0
2021-05-26 15:50:00,103.66,103.72,103.58,103.71,622270.0,97.0769,97.133,97.0019,97.1237,622270.0
2021-05-27 09:30:00,104.69,105.08,104.54,104.89,836591.0,98.0414,98.4067,97.901,98.2287,836591.0
2021-05-27 09:40:00,104.9,105.03,104.85,104.96,587310.0,98.2381,98.3599,98.1913,98.2943,587310.0
2021-05-27 09:50:00,104.95,105.15,104.87,105.07,380105.0,98.2849,98.4722,98.21,98.3973,380105.0
2021-05-27 10:00:00,105.07,105.1,104.79,104.85,262588.0,98.3973,98.4254,98.1351,98.1913,262588.0
2021-05-27 10:10:00,104.87,104.91,104.76,104.85,195398.0,98.21,98.2475,98.107,98.1913,195398.0
2021-05-27 10:20:00,104.84,104.85,104.72,104.84,176632.0,98.1819,98.1913,98.0695,98.1819,176632.0
2021-05-27 10:30:00,104.84,104.93,104.78,104.9,256894.0,98.1819,98.2662,98.1257,98.2381,256894.0
2021-05-27 10:40:00,104.89,105.05,104.88,105.05,185740.0,98.2287,98.3786,98.2194,98.3786,185740.0
2021-05-27 10:50:00,105.05,105.06,104.83,105.01,393102.0,98.3786,98.3879,98.1726,98.3411,393102.0
2021-05-27 11:00:00,105.02,105.05,104.9,104.92,232786.0,98.3505,98.3786,98.2381,98.2568,232786.0
2021-05-27 11:10:00,104.92,104.94,104.86,104.89,213711.0,98.2568,98.2756,98.2007,98.2287,213711.0
2021-05-27 11:20:00,104.88,104.98,104.84,104.84,121839.0,98.2194,98.313,98.1819,98.1819,121839.0
2021-05-27 11:30:00,104.84,104.92,104.74,104.91,136641.0,98.1819,98.2568,98.0883,98.2475,136641.0
2021-05-27 11:40:00,104.9,104.98,104.89,104.98,90090.0,98.2381,98.313,98.2287,98.313,90090.0
2021-05-27 11:50:00,104.98,105.04,104.94,104.99,107294.0,98.313,98.3692,98.2756,98.3224,107294.0
2021-05-27 12:00:00,104.98,105.12,104.97,105.11,202906.0,98.313,98.4441,98.3037,98.4348,202906.0
2021-05-27 12:10:00,105.12,105.12,105.04,105.08,200445.0,98.4441,98.4441,98.3692,98.4067,200445.0
2021-05-27 12:20:00,105.07,105.15,105.05,105.09,84650.0,98.3973,98.4722,98.3786,98.416,84650.0
2021-05-27 12:30:00,105.09,105.16,105.08,105.12,115414.0,98.416,98.4816,98.4067,98.4441,115414.0
2021-05-27 12:40:00,105.13,105.14,105.07,105.09,74021.0,98.4535,98.4629,98.3973,98.416,74021.0
2021-05-27 12:50:00,105.09,105.1,105.0,105.0,122712.0,98.416,98.4254,98.3318,98.3318,122712.0
2021-05-27 13:00:00,105.01,105.05,105.0,105.03,62884.0,98.3411,98.3786,98.3318,98.3599,62884.0
2021-05-27 13:10:00,105.04,105.04,104.94,104.97,81593.0,98.3692,98.3692,98.2756,98.3037,81593.0
2021-05-27 13:20:00,104.97,105.0,104.93,104.98,88621.0,98.3037,98.3318,98.2662,98.313,88621.0
2021-05-27 13:30:00,104.98,105.02,104.87,104.94,180928.0,98.313,98.3505,98.21,98.2756,180928.0
2021-05-27 13:40:00,104.94,104.98,104.91,104.98,83758.0,98.2756,98.313,98.2475,98.313,83758.0
2021-05-27 13:50:00,104.98,105.06,104.96,105.06,84732.0,98.313,98.3879,98.2943,98.3879,84732.0
2021-05-27 14:00:00,105.05,105.08,105.01,105.06,104824.0,98.3786,98.4067,98.3411,98.3879,104824.0
2021-05-27 14:10:00,105.06,105.1,105.0,105.09,142289.0,98.3879,98.4254,98.3318,98.416,142289.0
2021-05-27 14:20:00,105.09,105.19,105.08,105.19,143623.0,98.416,98.5097,98.4067,98.5097,143623.0
2021-05-27 14:30:00,105.19,105.21,105.14,105.14,120278.0,98.5097,98.5284,98.4629,98.4629,120278.0
2021-05-27 14:40:00,105.14,105.17,105.11,105.16,102217.0,98.4629,98.491,98.4348,98.4816,102217.0
2021-05-27 14:50:00,105.16,105.28,105.14,105.27,176245.0,98.4816,98.594,98.4629,98.5846,176245.0
2021-05-27 15:00:00,105.26,105.26,105.1,105.18,195297.0,98.5752,98.5752,98.4254,98.5003,195297.0
2021-05-27 15:10:00,105.19,105.27,105.16,105.23,216664.0,98.5097,98.5846,98.4816,98.5472,216664.0
2021-05-27 15:20:00,105.23,105.25,105.17,105.2,190384.0,98.5472,98.5659,98.491,98.5191,190384.0
2021-05-27 15:30:00,105.21,105.3,105.18,105.22,297366.0,98.5284,98.6127,98.5003,98.5378,297366.0
2021-05-27 15:40:00,105.22,105.27,105.16,105.21,437476.0,98.5378,98.5846,98.4816,98.5284,437476.0
2021-05-27 15:50:00,105.2,105.3,105.12,105.12,2392090.0,98.5191,98.6127,98.4441,98.4441,2392090.0
2021-05-28 09:30:00,105.44,105.45,104.96,105.1,589043.0,98.7438,98.7532,98.2943,98.4254,589043.0
2021-05-28 09:40:00,105.1,105.12,104.86,105.03,457372.0,98.4254,98.4441,98.2007,98.3599,457372.0
2021-05-28 09:50:00,105.03,105.28,104.95,105.26,382256.0,98.3599,98.594,98.2849,98.5752,382256.0
2021-05-28 10:00:00,105.26,105.35,105.02,105.06,369404.0,98.5752,98.6595,98.3505,98.3879,369404.0
2021-05-28 10:10:00,105.06,105.06,104.79,104.84,240437.0,98.3879,98.3879,98.1351,98.1819,240437.0
2021-05-28 10:20:00,104.83,104.9,104.76,104.84,209459.0,98.1726,98.2381,98.107,98.1819,209459.0
2021-05-28 10:30:00,104.84,104.96,104.84,104.84,241324.0,98.1819,98.2943,98.1819,98.1819,241324.0
2021-05-28 10:40:00,104.84,104.95,104.83,104.87,187237.0,98.1819,98.2849,98.1726,98.21,187237.0
2021-05-28 10:50:00,104.88,105.01,104.85,104.96,157889.0,98.2194,98.3411,98.1913,98.2943,157889.0
2021-05-28 11:00:00,104.97,105.02,104.9,105.0,254184.0,98.3037,98.3505,98.2381,98.3318,254184.0
2021-05-28 11:10:00,105.0,105.07,104.98,105.07,119688.0,98.3318,98.3973,98.313,98.3973,119688.0
2021-05-28 11:20:00,105.07,105.11,105.0,105.01,174309.0,98.3973,98.4348,98.3318,98.3411,174309.0
2021-05-28 11:30:00,105.02,105.1,104.97,105.08,132771.0,98.3505,98.4254,98.3037,98.4067,132771.0
2021-05-28 11:40:00,105.09,105.09,105.0,105.06,137997.0,98.416,98.416,98.3318,98.3879,137997.0
2021-05-28 11:50:00,105.05,105.07,105.02,105.05,63112.0,98.3786,98.3973,98.3505,98.3786,63112.0
2021-05-28 12:00:00,105.05,105.1,105.02,105.08,98098.0,98.3786,98.4254,98.3505,98.4067,98098.0
2021-05-28 12:10:00,105.08,105.13,105.07,105.11,65302.0,98.4067,98.4535,98.3973,98.4348,65302.0
2021-05-28 12:20:00,105.13,105.15,105.06,105.1,85850.0,98.4535,98.4722,98.3879,98.4254,85850.0
2021-05-28 12:30:00,105.09,105.12,105.07,105.1,55014.0,98.416,98.4441,98.3973,98.4254,55014.0
2021-05-28 12:40:00,105.11,105.12,105.0,105.03,128985.0,98.4348,98.4441,98.3318,98.3599,128985.0
2021-05-28 12:50:00,105.02,105.03,104.97,104.99,64222.0,98.3505,98.3599,98.3037,98.3224,64222.0
2021-05-28 13:00:00,105.0,105.03,104.99,105.01,157479.0,98.3318,98.3599,98.3224,98.3411,157479.0
2021-05-28 13:10:00,105.0,105.09,104.97,105.09,78284.0,98.3318,98.416,98.3037,98.416,78284.0
2021-05-28 13:20:00,105.08,105.17,105.06,105.17,65922.0,98.4067,98.491,98.3879,98.491,65922.0
2021-05-28 13:30:00,105.17,105.19,105.12,105.19,49647.0,98.491,98.5097,98.4441,98.5097,49647.0
2021-05-28 13:40:00,105.19,105.28,105.16,105.26,140273.0,98.5097,98.594,98.4816,98.5752,140273.0
2021-05-28 13:50:00,105.27,105.28,105.23,105.24,131243.0,98.5846,98.594,98.5472,98.5565,131243.0
2021-05-28 14:00:00,105.25,105.28,105.13,105.14,115139.0,98.5659,98.594,98.4535,98.4629,115139.0
2021-05-28 14:10:00,105.14,105.14,105.08,105.11,150904.0,98.4629,98.4629,98.4067,98.4348,150904.0
2021-05-28 14:20:00,105.11,105.16,105.1,105.15,91984.0,98.4348,98.4816,98.4254,98.4722,91984.0
2021-05-28 14:30:00,105.15,105.18,105.12,105.17,83526.0,98.4722,98.5003,98.4441,98.491,83526.0
2021-05-28 14:40:00,105.17,105.2,105.16,105.18,103578.0,98.491,98.5191,98.4816,98.5003,103578.0
2021-05-28 14:50:00,105.17,105.22,105.15,105.15,109548.0,98.491,98.5378,98.4722,98.4722,109548.0
2021-05-28 15:00:00,105.15,105.19,105.14,105.18,108556.0,98.4722,98.5097,98.4629,98.5003,108556.0
2021-05-28 15:10:00,105.18,105.19,105.11,105.16,132793.0,98.5003,98.5097,98.4348,98.4816,132793.0
2021-05-28 15:20:00,105.16,105.2,105.15,105.16,203606.0,98.4816,98.5191,98.4722,98.4816,203606.0
2021-05-28 15:30:00,105.16,105.25,105.13,105.22,160924.0,98.4816,98.5659,98.4535,98.5378,160924.0
2021-05-28 15:40:00,105.21,105.26,105.16,105.22,202019.0,98.5284,98.5752,98.4816,98.5378,202019.0
2021-05-28 15:50:00,105.22,105.27,105.09,105.13,534850.0,98.5378,98.5846,98.416,98.4535,534850.0
2021-06-01 09:30:00,106.14,106.31,105.87,105.91,646706.0,99.3994,99.5586,99.1465,99.184,646706.0
2021-06-01 09:40:00,105.91,106.0,105.81,105.89,439594.0,99.184,99.2683,99.0903,99.1652,439594.0
2021-06-01 09:50:00,105.89,106.11,105.89,105.93,247047.0,99.1652,99.3713,99.1652,99.2027,247047.0
2021-06-01 10:00:00,105.92,106.15,105.92,106.04,346193.0,99.1933,99.4087,99.1933,99.3057,346193.0
2021-06-01 10:10:00,106.05,106.05,105.88,106.03,307845.0,99.3151,99.3151,99.1559,99.2963,307845.0
2021-06-01 10:20:00,106.03,106.04,105.81,105.92,457524.0,99.2963,99.3057,99.0903,99.1933,457524.0
2021-06-01 10:30:00,105.92,106.03,105.78,105.79,334697.0,99.1933,99.2963,99.0622,99.0716,334697.0
2021-06-01 10:40:00,105.79,105.92,105.75,105.78,326268.0,99.0716,99.1933,99.0341,99.0622,326268.0
2021-06-01 10:50:00,105.79,105.88,105.76,105.83,325595.0,99.0716,99.1559,99.0435,99.109,325595.0
2021-06-01 11:00:00,105.82,105.89,105.8,105.85,260321.0,99.0997,99.1652,99.081,99.1278,260321.0
2021-06-01 11:10:00,105.85,105.94,105.83,105.9,228747.0,99.1278,99.2121,99.109,99.1746,228747.0
2021-06-01 11:20:00,105.89,105.95,105.87,105.89,332585.0,99.1652,99.2214,99.1465,99.1652,332585.0
2021-06-01 11:30:00,105.88,105.94,105.77,105.91,245497.0,99.1559,99.2121,99.0529,99.184,245497.0
2021-06-01 11:40:00,105.91,105.92,105.81,105.86,152585.0,99.184,99.1933,99.0903,99.1371,152585.0
2021-06-01 11:50:00,105.86,105.92,105.83,105.88,121708.0,99.1371,99.1933,99.109,99.1559,121708.0
2021-06-01 12:00:00,105.88,105.89,105.77,105.82,149587.0,99.1559,99.1652,99.0529,99.0997,149587.0
2021-06-01 12:10:00,105.82,105.85,105.73,105.74,90963.0,99.0997,99.1278,99.0154,99.0248,90963.0
2021-06-01 12:20:00,105.74,105.86,105.73,105.81,70552.0,99.0248,99.1371,99.0154,99.0903,70552.0
2021-06-01 12:30:00,105.81,105.86,105.77,105.84,62487.0,99.0903,99.1371,99.0529,99.1184,62487.0
2021-06-01 12:40:00,105.83,105.84,105.75,105.78,91607.0,99.109,99.1184,99.0341,99.0622,91607.0
2021-06-01 12:50:00,105.78,105.79,105.62,105.65,103050.0,99.0622,99.0716,98.9124,98.9405,103050.0
2021-06-01 13:00:00,105.64,105.65,105.5,105.55,161009.0,98.9311,98.9405,98.8,98.8468,161009.0
2021-06-01 13:10:00,105.55,105.56,105.44,105.45,86021.0,98.8468,98.8562,98.7438,98.7532,86021.0
2021-06-01 13:20:00,105.46,105.47,105.37,105.38,121528.0,98.7625,98.7719,98.6783,98.6876,121528.0
2021-06-01 13:30:00,105.37,105.44,105.34,105.41,84141.0,98.6783,98.7438,98.6502,98.7157,84141.0
2021-06-01 13:40:00,105.4,105.4,105.32,105.36,67321.0,98.7064,98.7064,98.6314,98.6689,67321.0
2021-06-01 13:50:00,105.36,105.4,105.33,105.39,119954.0,98.6689,98.7064,98.6408,98.697,119954.0
2021-06-01 14:00:00,105.38,105.51,105.35,105.44,100158.0,98.6876,98.8094,98.6595,98.7438,100158.0
2021-06-01 14:10:00,105.43,105.51,105.42,105.51,90920.0,98.7345,98.8094,98.7251,98.8094,90920.0
2021-06-01 14:20:00,105.5,105.59,105.49,105.59,86998.0,98.8,98.8843,98.7906,98.8843,86998.0
2021-06-01 14:30:00,105.59,105.61,105.53,105.57,133611.0,98.8843,98.903,98.8281,98.8656,133611.0
2021-06-01 14:40:00,105.57,105.62,105.55,105.58,191540.0,98.8656,98.9124,98.8468,98.8749,191540.0
2021-06-01 14:50:00,105.58,105.65,105.56,105.63,114700.0,98.8749,98.9405,98.8562,98.9217,114700.0
2021-06-01 15:00:00,105.63,105.64,105.54,105.57,255587.0,98.9217,98.9311,98.8375,98.8656,255587.0
2021-06-01 15:10:00,105.57,105.57,105.49,105.51,236768.0,98.8656,98.8656,98.7906,98.8094,236768.0
2021-06-01 15:20:00,105.52,105.61,105.51,105.54,202469.0,98.8187,98.903,98.8094,98.8375,202469.0
2021-06-01 15:30:00,105.54,105.55,105.45,105.53,194769.0,98.8375,98.8468,98.7532,98.8281,194769.0
2021-06-01 15:40:00,105.53,105.64,105.51,105.64,261188.0,98.8281,98.9311,98.8094,98.9311,261188.0
2021-06-01 15:50:00,105.64,105.64,105.48,105.54,671562.0,98.9311,98.9311,98.7813,98.8375,671562.0
2021-06-02 09:30:00,105.62,105.73,105.13,105.17,588475.0,98.9124,99.0154,98.4535,98.491,588475.0
2021-06-02 09:40:00,105.17,105.53,105.1,105.51,357542.0,98.491,98.8281,98.4254,98.8094,357542.0
2021-06-02 09:50:00,105.5,105.54,105.29,105.38,211133.0,98.8,98.8375,98.6033,98.6876,211133.0
2021-06-02 10:00:00,105.39,105.54,105.38,105.45,232968.0,98.697,98.8375,98.6876,98.7532,232968.0
2021-06-02 10:10:00,105.46,105.65,105.44,105.6,255610.0,98.7625,98.9405,98.7438,98.8937,255610.0
2021-06-02 10:20:00,105.6,105.64,105.51,105.53,146942.0,98.8937,98.9311,98.8094,98.8281,146942.0
2021-06-02 10:30:00,105.53,105.61,105.45,105.46,99701.0,98.8281,98.903,98.7532,98.7625,99701.0
2021-06-02 10:40:00,105.47,105.59,105.44,105.52,115816.0,98.7719,98.8843,98.7438,98.8187,115816.0
2021-06-02 10:50:00,105.52,105.61,105.48,105.59,125998.0,98.8187,98.903,98.7813,98.8843,125998.0
2021-06-02 11:00:00,105.59,105.66,105.55,105.64,248520.0,98.8843,98.9498,98.8468,98.9311,248520.0
2021-06-02 11:10:00,105.63,105.7,105.6,105.64,169390.0,98.9217,98.9873,98.8937,98.9311,169390.0
2021-06-02 11:20:00,105.63,105.66,105.57,105.59,97352.0,98.9217,98.9498,98.8656,98.8843,97352.0
2021-06-02 11:30:00,105.59,105.65,105.55,105.56,130446.0,98.8843,98.9405,98.8468,98.8562,130446.0
2021-06-02 11:40:00,105.56,105.56,105.47,105.49,50466.0,98.8562,98.8562,98.7719,98.7906,50466.0
2021-06-02 11:50:00,105.49,105.5,105.34,105.36,59474.0,98.7906,98.8,98.6502,98.6689,59474.0
2021-06-02 12:00:00,105.36,105.37,105.28,105.28,58499.0,98.6689,98.6783,98.594,98.594,58499.0
2021-06-02 12:10:00,105.28,105.29,105.18,105.22,104718.0,98.594,98.6033,98.5003,98.5378,104718.0
2021-06-02 12:20:00,105.21,105.24,105.13,105.16,203584.0,98.5284,98.5565,98.4535,98.4816,203584.0
2021-06-02 12:30:00,105.17,105.2,105.08,105.19,175824.0,98.491,98.5191,98.4067,98.5097,175824.0
2021-06-02 12:40:00,105.19,105.19,105.09,105.16,92047.0,98.5097,98.5097,98.416,98.4816,92047.0
2021-06-02 12:50:00,105.16,105.2,105.15,105.17,73807.0,98.4816,98.5191,98.4722,98.491,73807.0
2021-06-02 13:00:00,105.18,105.23,105.17,105.21,89257.0,98.5003,98.5472,98.491,98.5284,89257.0
2021-06-02 13:10:00,105.2,105.21,105.13,105.18,74565.0,98.5191,98.5284,98.4535,98.5003,74565.0
2021-06-02 13:20:00,105.18,105.2,105.07,105.16,175502.0,98.5003,98.5191,98.3973,98.4816,175502.0
2021-06-02 13:30:00,105.16,105.26,105.13,105.23,72920.0,98.4816,98.5752,98.4535,98.5472,72920.0
2021-06-02 13:40:00,105.23,105.26,105.18,105.25,125432.0,98.5472,98.5752,98.5003,98.5659,125432.0
2021-06-02 13:50:00,105.25,105.3,105.24,105.27,121537.0,98.5659,98.6127,98.5565,98.5846,121537.0
2021-06-02 14:00:00,105.28,105.35,105.19,105.19,286462.0,98.594,98.6595,98.5097,98.5097,286462.0
2021-06-02 14:10:00,105.2,105.27,105.14,105.23,117292.0,98.5191,98.5846,98.4629,98.5472,117292.0
2021-06-02 14:20:00,105.23,105.3,105.22,105.23,73997.0,98.5472,98.6127,98.5378,98.5472,73997.0
2021-06-02 14:30:00,105.23,105.26,105.2,105.23,63717.0,98.5472,98.5752,98.5191,98.5472,63717.0
2021-06-02 14:40:00,105.23,105.25,105.2,105.25,80331.0,98.5472,98.5659,98.5191,98.5659,80331.0
2021-06-02 14:50:00,105.24,105.26,105.2,105.22,66697.0,98.5565,98.5752,98.5191,98.5378,66697.0
2021-06-02 15:00:00,105.21,105.26,105.2,105.23,126898.0,98.5284,98.5752,98.5191,98.5472,126898.0
2021-06-02 15:10:00,105.23,105.25,105.22,105.22,135467.0,98.5472,98.5659,98.5378,98.5378,135467.0
2021-06-02 15:20:00,105.23,105.24,105.15,105.17,195994.0,98.5472,98.5565,98.4722,98.491,195994.0
2021-06-02 15:30:00,105.17,105.17,105.1,105.12,294567.0,98.491,98.491,98.4254,98.4441,294567.0
2021-06-02 15:40:00,105.12,105.16,105.07,105.14,271433.0,98.4441,98.4816,98.3973,98.4629,271433.0
2021-06-02 15:50:00,105.14,105.27,105.13,105.23,685694.0,98.4629,98.5846,98.4535,98.5472,685694.0
2021-06-03 09:30:00,104.68,104.84,104.47,104.53,479017.0,98.0321,98.1819,97.8354,97.8916,479017.0
2021-06-03 09:40:00,104.53,104.58,104.29,104.34,382925.0,97.8916,97.9384,97.6668,97.7137,382925.0
2021-06-03 09:50:00,104.34,104.52,104.25,104.39,309685.0,97.7137,97.8822,97.6294,97.7605,309685.0
2021-06-03 10:00:00,104.37,104.53,104.34,104.44,397994.0,97.7418,97.8916,97.7137,97.8073,397994.0
2021-06-03 10:10:00,104.44,104.54,104.4,104.53,793986.0,97.8073,97.901,97.7699,97.8916,793986.0
2021-06-03 10:20:00,104.53,104.63,104.49,104.54,376740.0,97.8916,97.9853,97.8541,97.901,376740.0
2021-06-03 10:30:00,104.54,104.78,104.52,104.73,304713.0,97.901,98.1257,97.8822,98.0789,304713.0
2021-06-03 10:40:00,104.73,104.96,104.66,104.94,209776.0,98.0789,98.2943,98.0134,98.2756,209776.0
2021-06-03 10:50:00,104.95,105.11,104.89,105.08,280455.0,98.2849,98.4348,98.2287,98.4067,280455.0
2021-06-03 11:00:00,105.08,105.22,104.99,105.2,179903.0,98.4067,98.5378,98.3224,98.5191,179903.0
2021-06-03 11:10:00,105.2,105.24,105.11,105.23,395162.0,98.5191,98.5565,98.4348,98.5472,395162.0
2021-06-03 11:20:00,105.23,105.51,105.22,105.46,392993.0,98.5472,98.8094,98.5378,98.7625,392993.0
2021-06-03 11:30:00,105.45,105.5,105.4,105.43,205514.0,98.7532,98.8,98.7064,98.7345,205514.0
2021-06-03 11:40:00,105.44,105.59,105.43,105.54,182453.0,98.7438,98.8843,98.7345,98.8375,182453.0
2021-06-03 11:50:00,105.54,105.56,105.48,105.53,151724.0,98.8375,98.8562,98.7813,98.8281,151724.0
2021-06-03 12:00:00,105.53,105.56,105.41,105.41,128124.0,98.8281,98.8562,98.7157,98.7157,128124.0
2021-06-03 12:10:00,105.41,105.47,105.39,105.43,193912.0,98.7157,98.7719,98.697,98.7345,193912.0
2021-06-03 12:20:00,105.43,105.43,105.28,105.32,166559.0,98.7345,98.7345,98.594,98.6314,166559.0
2021-06-03 12:30:00,105.32,105.37,105.27,105.36,179559.0,98.6314,98.6783,98.5846,98.6689,179559.0
2021-06-03 12:40:00,105.36,105.39,105.23,105.23,216354.0,98.6689,98.697,98.5472,98.5472,216354.0
2021-06-03 12:50:00,105.24,105.24,105.1,105.18,255297.0,98.5565,98.5565,98.4254,98.5003,255297.0
2021-06-03 13:00:00,105.18,105.2,104.99,105.1,219496.0,98.5003,98.5191,98.3224,98.4254,219496.0
2021-06-03 13:10:00,105.1,105.15,105.05,105.09,138512.0,98.4254,98.4722,98.3786,98.416,138512.0
2021-06-03 13:20:00,105.1,105.23,105.09,105.21,101784.0,98.4254,98.5472,98.416,98.5284,101784.0
2021-06-03 13:30:00,105.2,105.26,105.17,105.26,132716.0,98.5191,98.5752,98.491,98.5752,132716.0
2021-06-03 13:40:00,105.25,105.27,105.16,105.2,125091.0,98.5659,98.5846,98.4816,98.5191,125091.0
2021-06-03 13:50:00,105.2,105.21,105.16,105.17,62379.0,98.5191,98.5284,98.4816,98.491,62379.0
2021-06-03 14:00:00,105.18,105.19,105.09,105.11,97757.0,98.5003,98.5097,98.416,98.4348,97757.0
2021-06-03 14:10:00,105.11,105.12,105.0,105.02,64017.0,98.4348,98.4441,98.3318,98.3505,64017.0
2021-06-03 14:20:00,105.02,105.04,104.96,105.02,80173.0,98.3505,98.3692,98.2943,98.3505,80173.0
2021-06-03 14:30:00,105.01,105.07,104.98,105.01,72206.0,98.3411,98.3973,98.313,98.3411,72206.0
2021-06-03 14:40:00,105.01,105.04,104.97,105.04,64842.0,98.3411,98.3692,98.3037,98.3692,64842.0
2021-06-03 14:50:00,105.04,105.05,104.97,104.98,94215.0,98.3692,98.3786,98.3037,98.313,94215.0
2021-06-03 15:00:00,104.98,105.01,104.95,104.97,65254.0,98.313,98.3411,98.2849,98.3037,65254.0
2021-06-03 15:10:00,104.97,105.04,104.94,104.99,197160.0,98.3037,98.3692,98.2756,98.3224,197160.0
2021-06-03 15:20:00,104.98,105.01,104.93,105.0,183249.0,98.313,98.3411,98.2662,98.3318,183249.0
2021-06-03 15:30:00,105.0,105.09,104.95,105.08,175147.0,98.3318,98.416,98.2849,98.4067,175147.0
2021-06-03 15:40:00,105.08,105.09,104.93,104.96,240194.0,98.4067,98.416,98.2662,98.2943,240194.0
2021-06-03 15:50:00,104.97,105.02,104.91,105.0,712951.0,98.3037,98.3505,98.2475,98.3318,712951.0
2021-06-04 09:30:00,105.39,105.53,105.29,105.52,456810.0,98.697,98.8281,98.6033,98.8187,456810.0
2021-06-04 09:40:00,105.53,105.57,105.25,105.25,388328.0,98.8281,98.8656,98.5659,98.5659,388328.0
2021-06-04 09:50:00,105.27,105.31,105.05,105.28,229614.0,98.5846,98.6221,98.3786,98.594,229614.0
2021-06-04 10:00:00,105.28,105.28,105.0,105.09,252004.0,98.594,98.594,98.3318,98.416,252004.0
2021-06-04 10:10:00,105.08,105.16,105.02,105.07,166092.0,98.4067,98.4816,98.3505,98.3973,166092.0
2021-06-04 10:20:00,105.06,105.06,104.89,104.97,266823.0,98.3879,98.3879,98.2287,98.3037,266823.0
2021-06-04 10:30:00,104.97,105.04,104.96,105.01,148484.0,98.3037,98.3692,98.2943,98.3411,148484.0
2021-06-04 10:40:00,105.02,105.08,104.87,105.05,248433.0,98.3505,98.4067,98.21,98.3786,248433.0
2021-06-04 10:50:00,105.04,105.17,105.04,105.16,97217.0,98.3692,98.491,98.3692,98.4816,97217.0
2021-06-04 11:00:00,105.17,105.2,105.07,105.08,136091.0,98.491,98.5191,98.3973,98.4067,136091.0
2021-06-04 11:10:00,105.09,105.13,105.0,105.0,99954.0,98.416,98.4535,98.3318,98.3318,99954.0
2021-06-04 11:20:00,105.01,105.06,104.92,104.96,151951.0,98.3411,98.3879,98.2568,98.2943,151951.0
2021-06-04 11:30:00,104.96,105.04,104.93,104.94,169703.0,98.2943,98.3692,98.2662,98.2756,169703.0
2021-06-04 11:40:00,104.94,104.96,104.85,104.9,155646.0,98.2756,98.2943,98.1913,98.2381,155646.0
2021-06-04 11:50:00,104.89,104.91,104.8,104.9,125085.0,98.2287,98.2475,98.1445,98.2381,125085.0
2021-06-04 12:00:00,104.9,104.97,104.89,104.9,86442.0,98.2381,98.3037,98.2287,98.2381,86442.0
2021-06-04 12:10:00,104.89,104.97,104.89,104.94,58594.0,98.2287,98.3037,98.2287,98.2756,58594.0
2021-06-04 12:20:00,104.95,105.02,104.92,105.01,131141.0,98.2849,98.3505,98.2568,98.3411,131141.0
2021-06-04 12:30:00,105.01,105.07,105.01,105.03,40341.0,98.3411,98.3973,98.3411,98.3599,40341.0
2021-06-04 12:40:00,105.03,105.08,105.03,105.06,69533.0,98.3599,98.4067,98.3599,98.3879,69533.0
2021-06-04 12:50:00,105.05,105.13,105.05,105.13,86925.0,98.3786,98.4535,98.3786,98.4535,86925.0
2021-06-04 13:00:00,105.12,105.19,105.11,105.18,54073.0,98.4441,98.5097,98.4348,98.5003,54073.0
2021-06-04 13:10:00,105.18,105.2,105.13,105.13,49727.0,98.5003,98.5191,98.4535,98.4535,49727.0
2021-06-04 13:20:00,105.14,105.14,105.08,105.13,55139.0,98.4629,98.4629,98.4067,98.4535,55139.0
2021-06-04 13:30:00,105.13,105.19,105.08,105.16,54502.0,98.4535,98.5097,98.4067,98.4816,54502.0
2021-06-04 13:40:00,105.15,105.19,105.14,105.19,84020.0,98.4722,98.5097,98.4629,98.5097,84020.0
2021-06-04 13:50:00,105.18,105.21,105.12,105.2,61762.0,98.5003,98.5284,98.4441,98.5191,61762.0
2021-06-04 14:00:00,105.21,105.27,105.2,105.23,72770.0,98.5284,98.5846,98.5191,98.5472,72770.0
2021-06-04 14:10:00,105.24,105.28,105.22,105.24,81485.0,98.5565,98.594,98.5378,98.5565,81485.0
2021-06-04 14:20:00,105.24,105.31,105.24,105.31,117361.0,98.5565,98.6221,98.5565,98.6221,117361.0
2021-06-04 14:30:00,105.3,105.37,105.28,105.36,102349.0,98.6127,98.6783,98.594,98.6689,102349.0
2021-06-04 14:40:00,105.35,105.36,105.31,105.32,65050.0,98.6595,98.6689,98.6221,98.6314,65050.0
2021-06-04 14:50:00,105.32,105.32,105.27,105.29,93948.0,98.6314,98.6314,98.5846,98.6033,93948.0
2021-06-04 15:00:00,105.29,105.3,105.21,105.23,95075.0,98.6033,98.6127,98.5284,98.5472,95075.0
2021-06-04 15:10:00,105.23,105.27,105.2,105.27,188454.0,98.5472,98.5846,98.5191,98.5846,188454.0
2021-06-04 15:20:00,105.26,105.29,105.25,105.28,101879.0,98.5752,98.6033,98.5659,98.594,101879.0
2021-06-04 15:30:00,105.27,105.32,105.26,105.27,258622.0,98.5846,98.6314,98.5752,98.5846,258622.0
2021-06-04 15:40:00,105.28,105.39,105.27,105.37,263904.0,98.594,98.697,98.5846,98.6783,263904.0
2021-06-04 15:50:00,105.38,105.42,105.33,105.34,919835.0,98.6876,98.7251,98.6408,98.6502,919835.0
2021-06-07 09:30:00,105.54,105.56,105.25,105.41,384521.0,98.8375,98.8562,98.5659,98.7157,384521.0
2021-06-07 09:40:00,105.41,105.48,105.25,105.33,871220.0,98.7157,98.7813,98.5659,98.6408,871220.0
2021-06-07 09:50:00,105.32,105.34,105.1,105.14,221052.0,98.6314,98.6502,98.4254,98.4629,221052.0
2021-06-07 10:00:00,105.13,105.15,104.9,104.95,195112.0,98.4535,98.4722,98.2381,98.2849,195112.0
2021-06-07 10:10:00,104.95,104.99,104.88,104.89,179199.0,98.2849,98.3224,98.2194,98.2287,179199.0
2021-06-07 10:20:00,104.89,104.97,104.82,104.82,111736.0,98.2287,98.3037,98.1632,98.1632,111736.0
2021-06-07 10:30:00,104.83,104.84,104.73,104.79,245701.0,98.1726,98.1819,98.0789,98.1351,245701.0
2021-06-07 10:40:00,104.8,104.85,104.7,104.7,200140.0,98.1445,98.1913,98.0508,98.0508,200140.0
2021-06-07 10:50:00,104.7,104.79,104.6,104.68,245013.0,98.0508,98.1351,97.9572,98.0321,245013.0
2021-06-07 11:00:00,104.68,104.78,104.61,104.63,252802.0,98.0321,98.1257,97.9665,97.9853,252802.0
2021-06-07 11:10:00,104.64,104.72,104.61,104.7,233652.0,97.9946,98.0695,97.9665,98.0508,233652.0
2021-06-07 11:20:00,104.7,104.7,104.55,104.6,263213.0,98.0508,98.0508,97.9103,97.9572,263213.0
2021-06-07 11:30:00,104.61,104.63,104.49,104.5,240642.0,97.9665,97.9853,97.8541,97.8635,240642.0
2021-06-07 11:40:00,104.5,104.51,104.37,104.38,340009.0,97.8635,97.8729,97.7418,97.7511,340009.0
2021-06-07 11:50:00,104.38,104.52,104.33,104.51,188753.0,97.7511,97.8822,97.7043,97.8729,188753.0
2021-06-07 12:00:00,104.51,104.52,104.45,104.46,132212.0,97.8729,97.8822,97.8167,97.8261,132212.0
2021-06-07 12:10:00,104.46,104.54,104.45,104.5,180286.0,97.8261,97.901,97.8167,97.8635,180286.0
2021-06-07 12:20:00,104.5,104.52,104.42,104.44,94335.0,97.8635,97.8822,97.7886,97.8073,94335.0
2021-06-07 12:30:00,104.44,104.5,104.42,104.47,123496.0,97.8073,97.8635,97.7886,97.8354,123496.0
2021-06-07 12:40:00,104.47,104.48,104.4,104.45,99152.0,97.8354,97.8448,97.7699,97.8167,99152.0
2021-06-07 12:50:00,104.45,104.54,104.44,104.53,74375.0,97.8167,97.901,97.8073,97.8916,74375.0
2021-06-07 13:00:00,104.53,104.54,104.48,104.52,56891.0,97.8916,97.901,97.8448,97.8822,56891.0
2021-06-07 13:10:00,104.52,104.56,104.5,104.54,93932.0,97.8822,97.9197,97.8635,97.901,93932.0
2021-06-07 13:20:00,104.54,104.6,104.54,104.6,71717.0,97.901,97.9572,97.901,97.9572,71717.0
2021-06-07 13:30:00,104.6,104.64,104.56,104.62,117535.0,97.9572,97.9946,97.9197,97.9759,117535.0
2021-06-07 13:40:00,104.62,104.62,104.54,104.55,69955.0,97.9759,97.9759,97.901,97.9103,69955.0
2021-06-07 13:50:00,104.55,104.59,104.54,104.56,96043.0,97.9103,97.9478,97.901,97.9197,96043.0
2021-06-07 14:00:00,104.55,104.6,104.51,104.58,71076.0,97.9103,97.9572,97.8729,97.9384,71076.0
2021-06-07 14:10:00,104.58,104.58,104.5,104.51,77375.0,97.9384,97.9384,97.8635,97.8729,77375.0
2021-06-07 14:20:00,104.51,104.51,104.41,104.48,78546.0,97.8729,97.8729,97.7792,97.8448,78546.0
2021-06-07 14:30:00,104.48,104.54,104.45,104.51,81760.0,97.8448,97.901,97.8167,97.8729,81760.0
2021-06-07 14:40:00,104.51,104.56,104.5,104.56,129823.0,97.8729,97.9197,97.8635,97.9197,129823.0
2021-06-07 14:50:00,104.55,104.64,104.54,104.59,141007.0,97.9103,97.9946,97.901,97.9478,141007.0
2021-06-07 15:00:00,104.59,104.66,104.59,104.64,118495.0,97.9478,98.0134,97.9478,97.9946,118495.0
2021-06-07 15:10:00,104.64,104.64,104.57,104.63,154943.0,97.9946,97.9946,97.9291,97.9853,154943.0
2021-06-07 15:20:00,104.62,104.66,104.6,104.66,117039.0,97.9759,98.0134,97.9572,98.0134,117039.0
2021-06-07 15:30:00,104.66,104.67,104.58,104.59,184960.0,98.0134,98.0227,97.9384,97.9478,184960.0
2021-06-07 15:40:00,104.59,104.63,104.56,104.59,242689.0,97.9478,97.9853,97.9197,97.9478,242689.0
2021-06-07 15:50:00,104.59,104.68,104.59,104.6,656059.0,97.9478,98.0321,97.9478,97.9572,656059.0
2021-06-08 09:30:00,104.75,104.83,104.31,104.32,884999.0,98.0976,98.1726,97.6856,97.6949,884999.0
2021-06-08 09:40:00,104.32,104.33,104.16,104.24,477870.0,97.6949,97.7043,97.5451,97.62,477870.0
2021-06-08 09:50:00,104.24,104.3,104.17,104.28,533351.0,97.62,97.6762,97.5545,97.6575,533351.0
2021-06-08 10:00:00,104.28,104.34,104.23,104.3,102683.0,97.6575,97.7137,97.6107,97.6762,102683.0
2021-06-08 10:10:00,104.3,104.41,104.29,104.35,111151.0,97.6762,97.7792,97.6668,97.723,111151.0
2021-06-08 10:20:00,104.36,104.45,104.32,104.43,146747.0,97.7324,97.8167,97.6949,97.798,146747.0
2021-06-08 10:30:00,104.43,104.57,104.41,104.57,108104.0,97.798,97.9291,97.7792,97.9291,108104.0
2021-06-08 10:40:00,104.58,104.61,104.51,104.52,240474.0,97.9384,97.9665,97.8729,97.8822,240474.0
2021-06-08 10:50:00,104.52,104.63,104.52,104.58,141292.0,97.8822,97.9853,97.8822,97.9384,141292.0
2021-06-08 11:00:00,104.58,104.7,104.58,104.62,406238.0,97.9384,98.0508,97.9384,97.9759,406238.0
2021-06-08 11:10:00,104.61,104.63,104.35,104.36,222026.0,97.9665,97.9853,97.723,97.7324,222026.0
2021-06-08 11:20:00,104.35,104.37,104.17,104.34,271524.0,97.723,97.7418,97.5545,97.7137,271524.0
2021-06-08 11:30:00,104.34,104.52,104.32,104.51,140426.0,97.7137,97.8822,97.6949,97.8729,140426.0
2021-06-08 11:40:00,104.51,104.75,104.5,104.74,225404.0,97.8729,98.0976,97.8635,98.0883,225404.0
2021-06-08 11:50:00,104.74,104.86,104.72,104.84,95022.0,98.0883,98.2007,98.0695,98.1819,95022.0
2021-06-08 12:00:00,104.84,104.95,104.81,104.95,146149.0,98.1819,98.2849,98.1538,98.2849,146149.0
2021-06-08 12:10:00,104.95,105.03,104.92,104.96,141831.0,98.2849,98.3599,98.2568,98.2943,141831.0
2021-06-08 12:20:00,104.97,105.06,104.94,105.0,99908.0,98.3037,98.3879,98.2756,98.3318,99908.0
2021-06-08 12:30:00,105.0,105.02,104.91,104.91,53847.0,98.3318,98.3505,98.2475,98.2475,53847.0
2021-06-08 12:40:00,104.93,104.95,104.85,104.94,108438.0,98.2662,98.2849,98.1913,98.2756,108438.0
2021-06-08 12:50:00,104.94,104.97,104.83,104.9,36005.0,98.2756,98.3037,98.1726,98.2381,36005.0
2021-06-08 13:00:00,104.89,104.97,104.88,104.96,141912.0,98.2287,98.3037,98.2194,98.2943,141912.0
2021-06-08 13:10:00,104.97,105.04,104.94,104.96,192065.0,98.3037,98.3692,98.2756,98.2943,192065.0
2021-06-08 13:20:00,104.97,105.02,104.95,104.95,77785.0,98.3037,98.3505,98.2849,98.2849,77785.0
2021-06-08 13:30:00,104.96,105.08,104.95,105.06,204173.0,98.2943,98.4067,98.2849,98.3879,204173.0
2021-06-08 13:40:00,105.05,105.11,105.01,105.05,129714.0,98.3786,98.4348,98.3411,98.3786,129714.0
2021-06-08 13:50:00,105.06,105.06,104.95,104.98,235718.0,98.3879,98.3879,98.2849,98.313,235718.0
2021-06-08 14:00:00,104.98,105.03,104.94,105.02,121436.0,98.313,98.3599,98.2756,98.3505,121436.0
2021-06-08 14:10:00,105.02,105.05,104.97,104.98,136955.0,98.3505,98.3786,98.3037,98.313,136955.0
2021-06-08 14:20:00,104.98,105.08,104.97,105.06,111237.0,98.313,98.4067,98.3037,98.3879,111237.0
2021-06-08 14:30:00,105.06,105.07,104.96,104.98,93623.0,98.3879,98.3973,98.2943,98.313,93623.0
2021-06-08 14:40:00,104.97,104.98,104.91,104.96,69143.0,98.3037,98.313,98.2475,98.2943,69143.0
2021-06-08 14:50:00,104.95,105.0,104.91,104.99,91358.0,98.2849,98.3318,98.2475,98.3224,91358.0
2021-06-08 15:00:00,104.99,105.02,104.92,104.95,80871.0,98.3224,98.3505,98.2568,98.2849,80871.0
2021-06-08 15:10:00,104.95,104.99,104.94,104.97,105987.0,98.2849,98.3224,98.2756,98.3037,105987.0
2021-06-08 15:20:00,104.97,105.02,104.95,105.01,195486.0,98.3037,98.3505,98.2849,98.3411,195486.0
2021-06-08 15:30:00,105.01,105.03,104.95,105.01,198520.0,98.3411,98.3599,98.2849,98.3411,198520.0
2021-06-08 15:40:00,105.0,105.01,104.89,104.89,289128.0,98.3318,98.3411,98.2287,98.2287,289128.0
2021-06-08 15:50:00,104.9,105.0,104.86,104.88,662592.0,98.2381,98.3318,98.2007,98.2194,662592.0
2021-06-09 09:30:00,104.81,104.81,104.18,104.2,468158.0,98.1538,98.1538,97.5638,97.5826,468158.0
2021-06-09 09:40:00,104.2,104.21,104.0,104.11,909992.0,97.5826,97.5919,97.3953,97.4983,909992.0
2021-06-09 09:50:00,104.11,104.25,104.11,104.18,490125.0,97.4983,97.6294,97.4983,97.5638,490125.0
2021-06-09 10:00:00,104.19,104.32,104.19,104.21,387068.0,97.5732,97.6949,97.5732,97.5919,387068.0
2021-06-09 10:10:00,104.22,104.43,104.21,104.39,252500.0,97.6013,97.798,97.5919,97.7605,252500.0
2021-06-09 10:20:00,104.39,104.4,104.27,104.4,199100.0,97.7605,97.7699,97.6481,97.7699,199100.0
2021-06-09 10:30:00,104.4,104.46,104.3,104.32,175042.0,97.7699,97.8261,97.6762,97.6949,175042.0
2021-06-09 10:40:00,104.32,104.37,104.17,104.29,193850.0,97.6949,97.7418,97.5545,97.6668,193850.0
2021-06-09 10:50:00,104.29,104.3,104.15,104.15,204788.0,97.6668,97.6762,97.5357,97.5357,204788.0
2021-06-09 11:00:00,104.15,104.2,104.02,104.13,134809.0,97.5357,97.5826,97.414,97.517,134809.0
2021-06-09 11:10:00,104.13,104.22,104.12,104.19,104453.0,97.517,97.6013,97.5076,97.5732,104453.0
2021-06-09 11:20:00,104.19,104.24,104.11,104.22,212823.0,97.5732,97.62,97.4983,97.6013,212823.0
2021-06-09 11:30:00,104.22,104.23,104.13,104.2,95688.0,97.6013,97.6107,97.517,97.5826,95688.0
2021-06-09 11:40:00,104.22,104.22,104.15,104.15,193896.0,97.6013,97.6013,97.5357,97.5357,193896.0
2021-06-09 11:50:00,104.16,104.16,104.02,104.1,187894.0,97.5451,97.5451,97.414,97.4889,187894.0
2021-06-09 12:00:00,104.1,104.11,104.03,104.06,109044.0,97.4889,97.4983,97.4234,97.4515,109044.0
2021-06-09 12:10:00,104.05,104.06,103.91,103.94,118767.0,97.4421,97.4515,97.311,97.3391,118767.0
2021-06-09 12:20:00,103.95,104.02,103.94,103.98,107299.0,97.3484,97.414,97.3391,97.3765,107299.0
2021-06-09 12:30:00,103.98,103.99,103.88,103.9,137014.0,97.3765,97.3859,97.2829,97.3016,137014.0
2021-06-09 12:40:00,103.89,103.98,103.89,103.92,139453.0,97.2923,97.3765,97.2923,97.3203,139453.0
2021-06-09 12:50:00,103.93,103.98,103.89,103.92,162272.0,97.3297,97.3765,97.2923,97.3203,162272.0
2021-06-09 13:00:00,103.93,103.98,103.91,103.98,238589.0,97.3297,97.3765,97.311,97.3765,238589.0
2021-06-09 13:10:00,103.97,104.02,103.93,104.0,176724.0,97.3672,97.414,97.3297,97.3953,176724.0
2021-06-09 13:20:00,104.0,104.05,103.9,103.95,584390.0,97.3953,97.4421,97.3016,97.3484,584390.0
2021-06-09 13:30:00,103.94,103.94,103.84,103.85,133366.0,97.3391,97.3391,97.2454,97.2548,133366.0
2021-06-09 13:40:00,103.86,103.93,103.83,103.9,117834.0,97.2642,97.3297,97.2361,97.3016,117834.0
2021-06-09 13:50:00,103.9,103.94,103.88,103.9,136693.0,97.3016,97.3391,97.2829,97.3016,136693.0
2021-06-09 14:00:00,103.9,103.96,103.85,103.85,108109.0,97.3016,97.3578,97.2548,97.2548,108109.0
2021-06-09 14:10:00,103.86,103.91,103.85,103.88,170889.0,97.2642,97.311,97.2548,97.2829,170889.0
2021-06-09 14:20:00,103.88,103.97,103.87,103.95,360832.0,97.2829,97.3672,97.2735,97.3484,360832.0
2021-06-09 14:30:00,103.95,104.02,103.93,103.98,84161.0,97.3484,97.414,97.3297,97.3765,84161.0
2021-06-09 14:40:00,103.98,104.0,103.93,103.98,111084.0,97.3765,97.3953,97.3297,97.3765,111084.0
2021-06-09 14:50:00,103.98,104.03,103.96,104.01,69019.0,97.3765,97.4234,97.3578,97.4046,69019.0
2021-06-09 15:00:00,104.0,104.05,103.97,104.02,152445.0,97.3953,97.4421,97.3672,97.414,152445.0
2021-06-09 15:10:00,104.03,104.06,103.99,104.01,252911.0,97.4234,97.4515,97.3859,97.4046,252911.0
2021-06-09 15:20:00,104.01,104.03,103.89,103.89,287451.0,97.4046,97.4234,97.2923,97.2923,287451.0
2021-06-09 15:30:00,103.88,103.96,103.84,103.91,353801.0,97.2829,97.3578,97.2454,97.311,353801.0
2021-06-09 15:40:00,103.91,103.94,103.85,103.91,327109.0,97.311,97.3391,97.2548,97.311,327109.0
2021-06-09 15:50:00,103.91,103.95,103.77,103.8,1305739.0,97.311,97.3484,97.1799,97.208,1305739.0
2021-06-10 09:30:00,104.49,104.68,104.4,104.5,583414.0,97.8541,98.0321,97.7699,97.8635,583414.0
2021-06-10 09:40:00,104.51,104.56,104.17,104.23,457083.0,97.8729,97.9197,97.5545,97.6107,457083.0
2021-06-10 09:50:00,104.23,104.24,104.04,104.15,359943.0,97.6107,97.62,97.4327,97.5357,359943.0
2021-06-10 10:00:00,104.15,104.24,104.02,104.04,208140.0,97.5357,97.62,97.414,97.4327,208140.0
2021-06-10 10:10:00,104.04,104.05,103.88,103.92,214000.0,97.4327,97.4421,97.2829,97.3203,214000.0
2021-06-10 10:20:00,103.91,103.96,103.78,103.89,258903.0,97.311,97.3578,97.1892,97.2923,258903.0
2021-06-10 10:30:00,103.89,103.92,103.7,103.71,280889.0,97.2923,97.3203,97.1143,97.1237,280889.0
2021-06-10 10:40:00,103.7,103.72,103.57,103.57,285841.0,97.1143,97.133,96.9926,96.9926,285841.0
2021-06-10 10:50:00,103.57,103.63,103.4,103.52,398887.0,96.9926,97.0488,96.8334,96.9457,398887.0
2021-06-10 11:00:00,103.52,103.63,103.5,103.62,206051.0,96.9457,97.0488,96.927,97.0394,206051.0
2021-06-10 11:10:00,103.63,103.63,103.51,103.61,191158.0,97.0488,97.0488,96.9364,97.03,191158.0
2021-06-10 11:20:00,103.61,103.65,103.56,103.62,58188.0,97.03,97.0675,96.9832,97.0394,58188.0
2021-06-10 11:30:00,103.63,103.64,103.55,103.59,119861.0,97.0488,97.0581,96.9738,97.0113,119861.0
2021-06-10 11:40:00,103.59,103.61,103.44,103.61,172259.0,97.0113,97.03,96.8708,97.03,172259.0
2021-06-10 11:50:00,103.61,103.64,103.58,103.62,155326.0,97.03,97.0581,97.0019,97.0394,155326.0
2021-06-10 12:00:00,103.62,103.66,103.54,103.58,97096.0,97.0394,97.0769,96.9645,97.0019,97096.0
2021-06-10 12:10:00,103.58,103.6,103.49,103.57,203004.0,97.0019,97.0207,96.9177,96.9926,203004.0
2021-06-10 12:20:00,103.56,103.59,103.53,103.57,68834.0,96.9832,97.0113,96.9551,96.9926,68834.0
2021-06-10 12:30:00,103.58,103.78,103.57,103.76,91843.0,97.0019,97.1892,96.9926,97.1705,91843.0
2021-06-10 12:40:00,103.76,103.76,103.67,103.72,196738.0,97.1705,97.1705,97.0862,97.133,196738.0
2021-06-10 12:50:00,103.71,103.75,103.68,103.75,37043.0,97.1237,97.1611,97.0956,97.1611,37043.0
2021-06-10 13:00:00,103.75,103.8,103.71,103.77,177608.0,97.1611,97.208,97.1237,97.1799,177608.0
2021-06-10 13:10:00,103.77,103.8,103.73,103.76,52890.0,97.1799,97.208,97.1424,97.1705,52890.0
2021-06-10 13:20:00,103.76,103.79,103.67,103.7,64558.0,97.1705,97.1986,97.0862,97.1143,64558.0
2021-06-10 13:30:00,103.69,103.69,103.64,103.67,95049.0,97.105,97.105,97.0581,97.0862,95049.0
2021-06-10 13:40:00,103.68,103.69,103.63,103.64,129639.0,97.0956,97.105,97.0488,97.0581,129639.0
2021-06-10 13:50:00,103.64,103.67,103.62,103.65,123597.0,97.0581,97.0862,97.0394,97.0675,123597.0
2021-06-10 14:00:00,103.65,103.66,103.57,103.59,71943.0,97.0675,97.0769,96.9926,97.0113,71943.0
2021-06-10 14:10:00,103.59,103.6,103.52,103.55,84212.0,97.0113,97.0207,96.9457,96.9738,84212.0
2021-06-10 14:20:00,103.54,103.55,103.43,103.46,95748.0,96.9645,96.9738,96.8615,96.8896,95748.0
2021-06-10 14:30:00,103.46,103.5,103.41,103.41,109721.0,96.8896,96.927,96.8427,96.8427,109721.0
2021-06-10 14:40:00,103.42,103.47,103.38,103.44,80520.0,96.8521,96.8989,96.8146,96.8708,80520.0
2021-06-10 14:50:00,103.44,103.5,103.41,103.42,62741.0,96.8708,96.927,96.8427,96.8521,62741.0
2021-06-10 15:00:00,103.41,103.45,103.35,103.4,112005.0,96.8427,96.8802,96.7865,96.8334,112005.0
2021-06-10 15:10:00,103.39,103.45,103.37,103.41,292936.0,96.824,96.8802,96.8053,96.8427,292936.0
2021-06-10 15:20:00,103.4,103.43,103.32,103.35,223966.0,96.8334,96.8615,96.7585,96.7865,223966.0
2021-06-10 15:30:00,103.34,103.43,103.32,103.37,286109.0,96.7772,96.8615,96.7585,96.8053,286109.0
2021-06-10 15:40:00,103.37,103.39,103.3,103.31,227287.0,96.8053,96.824,96.7397,96.7491,227287.0
2021-06-10 15:50:00,103.31,103.42,103.25,103.3,1297925.0,96.7491,96.8521,96.6929,96.7397,1297925.0
2021-06-11 09:30:00,103.7,104.02,103.68,103.91,736914.0,97.1143,97.414,97.0956,97.311,736914.0
2021-06-11 09:40:00,103.92,103.97,103.62,103.63,446217.0,97.3203,97.3672,97.0394,97.0488,446217.0
2021-06-11 09:50:00,103.62,103.7,103.56,103.6,259059.0,97.0394,97.1143,96.9832,97.0207,259059.0
2021-06-11 10:00:00,103.59,103.67,103.51,103.55,263798.0,97.0113,97.0862,96.9364,96.9738,263798.0
2021-06-11 10:10:00,103.54,103.56,103.37,103.37,307557.0,96.9645,96.9832,96.8053,96.8053,307557.0
2021-06-11 10:20:00,103.37,103.37,103.26,103.31,518973.0,96.8053,96.8053,96.7023,96.7491,518973.0
2021-06-11 10:30:00,103.32,103.35,103.2,103.22,499421.0,96.7585,96.7865,96.6461,96.6648,499421.0
2021-06-11 10:40:00,103.22,103.36,103.2,103.28,368117.0,96.6648,96.7959,96.6461,96.721,368117.0
2021-06-11 10:50:00,103.28,103.28,103.18,103.19,275885.0,96.721,96.721,96.6273,96.6367,275885.0
2021-06-11 11:00:00,103.19,103.23,103.14,103.23,204893.0,96.6367,96.6742,96.5899,96.6742,204893.0
2021-06-11 11:10:00,103.23,103.25,103.16,103.16,136827.0,96.6742,96.6929,96.6086,96.6086,136827.0
2021-06-11 11:20:00,103.15,103.2,103.12,103.2,184951.0,96.5992,96.6461,96.5712,96.6461,184951.0
2021-06-11 11:30:00,103.19,103.29,103.19,103.28,240224.0,96.6367,96.7304,96.6367,96.721,240224.0
2021-06-11 11:40:00,103.27,103.32,103.24,103.29,99791.0,96.7116,96.7585,96.6835,96.7304,99791.0
2021-06-11 11:50:00,103.29,103.31,103.25,103.29,51661.0,96.7304,96.7491,96.6929,96.7304,51661.0
2021-06-11 12:00:00,103.29,103.32,103.19,103.2,62958.0,96.7304,96.7585,96.6367,96.6461,62958.0
2021-06-11 12:10:00,103.2,103.21,103.11,103.14,98651.0,96.6461,96.6554,96.5618,96.5899,98651.0
2021-06-11 12:20:00,103.14,103.14,103.0,103.01,399613.0,96.5899,96.5899,96.4588,96.4681,399613.0
2021-06-11 12:30:00,103.01,103.05,102.97,103.03,221742.0,96.4681,96.5056,96.4307,96.4869,221742.0
2021-06-11 12:40:00,103.03,103.15,103.0,103.14,105182.0,96.4869,96.5992,96.4588,96.5899,105182.0
2021-06-11 12:50:00,103.15,103.25,103.13,103.23,59984.0,96.5992,96.6929,96.5805,96.6742,59984.0
2021-06-11 13:00:00,103.24,103.3,103.23,103.29,125903.0,96.6835,96.7397,96.6742,96.7304,125903.0
2021-06-11 13:10:00,103.28,103.29,103.23,103.26,127173.0,96.721,96.7304,96.6742,96.7023,127173.0
2021-06-11 13:20:00,103.26,103.28,103.23,103.25,60043.0,96.7023,96.721,96.6742,96.6929,60043.0
2021-06-11 13:30:00,103.24,103.26,103.21,103.24,71838.0,96.6835,96.7023,96.6554,96.6835,71838.0
2021-06-11 13:40:00,103.24,103.33,103.23,103.33,262386.0,96.6835,96.7678,96.6742,96.7678,262386.0
2021-06-11 13:50:00,103.32,103.35,103.3,103.34,86565.0,96.7585,96.7865,96.7397,96.7772,86565.0
2021-06-11 14:00:00,103.33,103.38,103.29,103.38,75573.0,96.7678,96.8146,96.7304,96.8146,75573.0
2021-06-11 14:10:00,103.38,103.39,103.29,103.3,69312.0,96.8146,96.824,96.7304,96.7397,69312.0
2021-06-11 14:20:00,103.3,103.38,103.29,103.37,107242.0,96.7397,96.8146,96.7304,96.8053,107242.0
2021-06-11 14:30:00,103.37,103.4,103.35,103.35,58731.0,96.8053,96.8334,96.7865,96.7865,58731.0
2021-06-11 14:40:00,103.35,103.37,103.31,103.35,226292.0,96.7865,96.8053,96.7491,96.7865,226292.0
2021-06-11 14:50:00,103.35,103.39,103.32,103.38,74021.0,96.7865,96.824,96.7585,96.8146,74021.0
2021-06-11 15:00:00,103.38,103.4,103.35,103.4,83661.0,96.8146,96.8334,96.7865,96.8334,83661.0
2021-06-11 15:10:00,103.39,103.44,103.39,103.41,396391.0,96.824,96.8708,96.824,96.8427,396391.0
2021-06-11 15:20:00,103.4,103.41,103.33,103.35,139973.0,96.8334,96.8427,96.7678,96.7865,139973.0
2021-06-11 15:30:00,103.35,103.41,103.33,103.37,161379.0,96.7865,96.8427,96.7678,96.8053,161379.0
2021-06-11 15:40:00,103.37,103.39,103.29,103.37,597048.0,96.8053,96.824,96.7304,96.8053,597048.0
2021-06-11 15:50:00,103.37,103.52,103.37,103.51,894835.0,96.8053,96.9457,96.8053,96.9364,894835.0
2021-06-14 09:30:00,103.38,103.55,103.17,103.2,395724.0,96.8146,96.9738,96.618,96.6461,395724.0
2021-06-14 09:40:00,103.21,103.3,103.06,103.06,281711.0,96.6554,96.7397,96.515,96.515,281711.0
2021-06-14 09:50:00,103.05,103.06,102.85,102.91,588964.0,96.5056,96.515,96.3183,96.3745,588964.0
2021-06-14 10:00:00,102.92,103.07,102.86,103.04,463913.0,96.3839,96.5243,96.3277,96.4962,463913.0
2021-06-14 10:10:00,103.04,103.06,102.95,103.03,458309.0,96.4962,96.515,96.4119,96.4869,458309.0
2021-06-14 10:20:00,103.03,103.09,102.94,102.96,324821.0,96.4869,96.5431,96.4026,96.4213,324821.0
2021-06-14 10:30:00,102.96,103.1,102.87,103.1,212826.0,96.4213,96.5524,96.337,96.5524,212826.0
2021-06-14 10:40:00,103.09,103.1,102.93,102.95,155070.0,96.5431,96.5524,96.3932,96.4119,155070.0
2021-06-14 10:50:00,102.94,103.1,102.94,103.02,97270.0,96.4026,96.5524,96.4026,96.4775,97270.0
2021-06-14 11:00:00,103.02,103.07,102.95,103.01,180349.0,96.4775,96.5243,96.4119,96.4681,180349.0
2021-06-14 11:10:00,103.01,103.01,102.83,102.89,186742.0,96.4681,96.4681,96.2996,96.3558,186742.0
2021-06-14 11:20:00,102.89,102.9,102.79,102.8,138719.0,96.3558,96.3651,96.2621,96.2715,138719.0
2021-06-14 11:30:00,102.81,102.83,102.67,102.74,255137.0,96.2808,96.2996,96.1497,96.2153,255137.0
2021-06-14 11:40:00,102.74,102.82,102.73,102.8,335044.0,96.2153,96.2902,96.2059,96.2715,335044.0
2021-06-14 11:50:00,102.81,102.83,102.75,102.79,280644.0,96.2808,96.2996,96.2247,96.2621,280644.0
2021-06-14 12:00:00,102.78,102.83,102.75,102.82,218586.0,96.2527,96.2996,96.2247,96.2902,218586.0
2021-06-14 12:10:00,102.83,102.87,102.81,102.86,109641.0,96.2996,96.337,96.2808,96.3277,109641.0
2021-06-14 12:20:00,102.87,102.87,102.77,102.79,96519.0,96.337,96.337,96.2434,96.2621,96519.0
2021-06-14 12:30:00,102.78,102.81,102.71,102.73,118471.0,96.2527,96.2808,96.1872,96.2059,118471.0
2021-06-14 12:40:00,102.73,102.74,102.67,102.69,76741.0,96.2059,96.2153,96.1497,96.1685,76741.0
2021-06-14 12:50:00,102.69,102.71,102.6,102.62,100483.0,96.1685,96.1872,96.0842,96.1029,100483.0
2021-06-14 13:00:00,102.62,102.62,102.55,102.55,109520.0,96.1029,96.1029,96.0374,96.0374,109520.0
2021-06-14 13:10:00,102.55,102.59,102.53,102.57,329633.0,96.0374,96.0748,96.0186,96.0561,329633.0
2021-06-14 13:20:00,102.57,102.62,102.53,102.61,83748.0,96.0561,96.1029,96.0186,96.0935,83748.0
2021-06-14 13:30:00,102.62,102.64,102.6,102.62,143840.0,96.1029,96.1216,96.0842,96.1029,143840.0
2021-06-14 13:40:00,102.62,102.63,102.57,102.58,195564.0,96.1029,96.1123,96.0561,96.0654,195564.0
2021-06-14 13:50:00,102.59,102.61,102.47,102.5,177399.0,96.0748,96.0935,95.9624,95.9905,177399.0
2021-06-14 14:00:00,102.51,102.55,102.49,102.55,135061.0,95.9999,96.0374,95.9812,96.0374,135061.0
2021-06-14 14:10:00,102.55,102.57,102.51,102.53,132939.0,96.0374,96.0561,95.9999,96.0186,132939.0
2021-06-14 14:20:00,102.54,102.6,102.51,102.59,210733.0,96.028,96.0842,95.9999,96.0748,210733.0
2021-06-14 14:30:00,102.58,102.61,102.56,102.58,139649.0,96.0654,96.0935,96.0467,96.0654,139649.0
2021-06-14 14:40:00,102.59,102.68,102.56,102.67,154341.0,96.0748,96.1591,96.0467,96.1497,154341.0
2021-06-14 14:50:00,102.67,102.68,102.64,102.66,130089.0,96.1497,96.1591,96.1216,96.1404,130089.0
2021-06-14 15:00:00,102.67,102.68,102.63,102.64,147387.0,96.1497,96.1591,96.1123,96.1216,147387.0
2021-06-14 15:10:00,102.64,102.69,102.6,102.66,543404.0,96.1216,96.1685,96.0842,96.1404,543404.0
2021-06-14 15:20:00,102.65,102.71,102.64,102.69,325861.0,96.131,96.1872,96.1216,96.1685,325861.0
2021-06-14 15:30:00,102.69,102.82,102.68,102.82,184260.0,96.1685,96.2902,96.1591,96.2902,184260.0
2021-06-14 15:40:00,102.82,102.88,102.81,102.87,455077.0,96.2902,96.3464,96.2808,96.337,455077.0
2021-06-14 15:50:00,102.88,103.03,102.86,103.03,876645.0,96.3464,96.4869,96.3277,96.4869,876645.0
2021-06-15 09:30:00,103.2,103.39,103.09,103.13,437481.0,96.6461,96.824,96.5431,96.5805,437481.0
2021-06-15 09:40:00,103.14,103.19,102.85,102.85,367744.0,96.5899,96.6367,96.3183,96.3183,367744.0
2021-06-15 09:50:00,102.85,103.03,102.77,103.02,432837.0,96.3183,96.4869,96.2434,96.4775,432837.0
2021-06-15 10:00:00,103.03,103.11,102.99,103.03,267000.0,96.4869,96.5618,96.4494,96.4869,267000.0
2021-06-15 10:10:00,103.04,103.17,102.98,103.08,172190.0,96.4962,96.618,96.44,96.5337,172190.0
2021-06-15 10:20:00,103.08,103.18,103.06,103.17,158230.0,96.5337,96.6273,96.515,96.618,158230.0
2021-06-15 10:30:00,103.17,103.17,103.0,103.03,208698.0,96.618,96.618,96.4588,96.4869,208698.0
2021-06-15 10:40:00,103.02,103.09,102.94,103.01,184286.0,96.4775,96.5431,96.4026,96.4681,184286.0
2021-06-15 10:50:00,103.0,103.08,102.99,103.04,222239.0,96.4588,96.5337,96.4494,96.4962,222239.0
2021-06-15 11:00:00,103.04,103.04,102.87,103.04,221619.0,96.4962,96.4962,96.337,96.4962,221619.0
2021-06-15 11:10:00,103.04,103.13,103.01,103.1,242241.0,96.4962,96.5805,96.4681,96.5524,242241.0
2021-06-15 11:20:00,103.1,103.15,103.07,103.11,126301.0,96.5524,96.5992,96.5243,96.5618,126301.0
2021-06-15 11:30:00,103.11,103.11,103.0,103.05,169972.0,96.5618,96.5618,96.4588,96.5056,169972.0
2021-06-15 11:40:00,103.06,103.16,103.05,103.13,75721.0,96.515,96.6086,96.5056,96.5805,75721.0
2021-06-15 11:50:00,103.12,103.15,103.07,103.15,82165.0,96.5712,96.5992,96.5243,96.5992,82165.0
2021-06-15 12:00:00,103.15,103.3,103.15,103.29,131756.0,96.5992,96.7397,96.5992,96.7304,131756.0
2021-06-15 12:10:00,103.28,103.37,103.28,103.37,310189.0,96.721,96.8053,96.721,96.8053,310189.0
2021-06-15 12:20:00,103.37,103.46,103.35,103.45,109222.0,96.8053,96.8896,96.7865,96.8802,109222.0
2021-06-15 12:30:00,103.45,103.48,103.39,103.41,105940.0,96.8802,96.9083,96.824,96.8427,105940.0
2021-06-15 12:40:00,103.41,103.44,103.37,103.42,290196.0,96.8427,96.8708,96.8053,96.8521,290196.0
2021-06-15 12:50:00,103.42,103.43,103.37,103.42,102316.0,96.8521,96.8615,96.8053,96.8521,102316.0
2021-06-15 13:00:00,103.42,103.46,103.36,103.41,138584.0,96.8521,96.8896,96.7959,96.8427,138584.0
2021-06-15 13:10:00,103.41,103.42,103.35,103.37,115640.0,96.8427,96.8521,96.7865,96.8053,115640.0
2021-06-15 13:20:00,103.37,103.42,103.32,103.35,123118.0,96.8053,96.8521,96.7585,96.7865,123118.0
2021-06-15 13:30:00,103.35,103.39,103.34,103.38,90722.0,96.7865,96.824,96.7772,96.8146,90722.0
2021-06-15 13:40:00,103.39,103.45,103.38,103.44,103498.0,96.824,96.8802,96.8146,96.8708,103498.0
2021-06-15 13:50:00,103.44,103.57,103.44,103.52,114925.0,96.8708,96.9926,96.8708,96.9457,114925.0
2021-06-15 14:00:00,103.52,103.61,103.51,103.58,128381.0,96.9457,97.03,96.9364,97.0019,128381.0
2021-06-15 14:10:00,103.58,103.59,103.52,103.57,315994.0,97.0019,97.0113,96.9457,96.9926,315994.0
2021-06-15 14:20:00,103.57,103.58,103.51,103.55,156542.0,96.9926,97.0019,96.9364,96.9738,156542.0
2021-06-15 14:30:00,103.55,103.57,103.5,103.56,108615.0,96.9738,96.9926,96.927,96.9832,108615.0
2021-06-15 14:40:00,103.56,103.66,103.55,103.64,109789.0,96.9832,97.0769,96.9738,97.0581,109789.0
2021-06-15 14:50:00,103.63,103.7,103.62,103.62,109132.0,97.0488,97.1143,97.0394,97.0394,109132.0
2021-06-15 15:00:00,103.61,103.61,103.51,103.58,141149.0,97.03,97.03,96.9364,97.0019,141149.0
2021-06-15 15:10:00,103.58,103.61,103.54,103.56,333449.0,97.0019,97.03,96.9645,96.9832,333449.0
2021-06-15 15:20:00,103.56,103.59,103.47,103.52,105589.0,96.9832,97.0113,96.8989,96.9457,105589.0
2021-06-15 15:30:00,103.51,103.52,103.38,103.46,249924.0,96.9364,96.9457,96.8146,96.8896,249924.0
2021-06-15 15:40:00,103.47,103.56,103.43,103.55,323836.0,96.8989,96.9832,96.8615,96.9738,323836.0
2021-06-15 15:50:00,103.55,103.56,103.45,103.51,902729.0,96.9738,96.9832,96.8802,96.9364,902729.0
2021-06-16 09:30:00,103.38,103.5,103.08,103.22,369962.0,96.8146,96.927,96.5337,96.6648,369962.0
2021-06-16 09:40:00,103.22,103.25,102.84,102.89,404048.0,96.6648,96.6929,96.3089,96.3558,404048.0
2021-06-16 09:50:00,102.9,103.04,102.83,102.99,332539.0,96.3651,96.4962,96.2996,96.4494,332539.0
2021-06-16 10:00:00,102.98,103.16,102.97,102.99,215183.0,96.44,96.6086,96.4307,96.4494,215183.0
2021-06-16 10:10:00,102.99,103.07,102.89,102.92,269182.0,96.4494,96.5243,96.3558,96.3839,269182.0
2021-06-16 10:20:00,102.92,103.01,102.9,102.99,228627.0,96.3839,96.4681,96.3651,96.4494,228627.0
2021-06-16 10:30:00,103.0,103.15,102.99,103.14,287897.0,96.4588,96.5992,96.4494,96.5899,287897.0
2021-06-16 10:40:00,103.14,103.23,103.1,103.12,140687.0,96.5899,96.6742,96.5524,96.5712,140687.0
2021-06-16 10:50:00,103.11,103.17,103.08,103.15,141240.0,96.5618,96.618,96.5337,96.5992,141240.0
2021-06-16 11:00:00,103.15,103.23,103.12,103.17,111220.0,96.5992,96.6742,96.5712,96.618,111220.0
2021-06-16 11:10:00,103.17,103.31,103.15,103.3,140549.0,96.618,96.7491,96.5992,96.7397,140549.0
2021-06-16 11:20:00,103.3,103.33,103.25,103.33,130979.0,96.7397,96.7678,96.6929,96.7678,130979.0
2021-06-16 11:30:00,103.33,103.38,103.29,103.34,236243.0,96.7678,96.8146,96.7304,96.7772,236243.0
2021-06-16 11:40:00,103.33,103.4,103.32,103.37,136453.0,96.7678,96.8334,96.7585,96.8053,136453.0
2021-06-16 11:50:00,103.37,103.44,103.34,103.4,126501.0,96.8053,96.8708,96.7772,96.8334,126501.0
2021-06-16 12:00:00,103.4,103.44,103.33,103.34,188180.0,96.8334,96.8708,96.7678,96.7772,188180.0
2021-06-16 12:10:00,103.34,103.36,103.22,103.24,212260.0,96.7772,96.7959,96.6648,96.6835,212260.0
2021-06-16 12:20:00,103.25,103.28,103.18,103.19,187603.0,96.6929,96.721,96.6273,96.6367,187603.0
2021-06-16 12:30:00,103.19,103.22,103.04,103.04,153151.0,96.6367,96.6648,96.4962,96.4962,153151.0
2021-06-16 12:40:00,103.04,103.13,103.01,103.04,122343.0,96.4962,96.5805,96.4681,96.4962,122343.0
2021-06-16 12:50:00,103.04,103.07,102.95,103.07,171945.0,96.4962,96.5243,96.4119,96.5243,171945.0
2021-06-16 13:00:00,103.06,103.07,102.9,102.91,208937.0,96.515,96.5243,96.3651,96.3745,208937.0
2021-06-16 13:10:00,102.91,102.98,102.86,102.88,264722.0,96.3745,96.44,96.3277,96.3464,264722.0
2021-06-16 13:20:00,102.88,102.89,102.79,102.81,143907.0,96.3464,96.3558,96.2621,96.2808,143907.0
2021-06-16 13:30:00,102.8,102.9,102.78,102.9,146800.0,96.2715,96.3651,96.2527,96.3651,146800.0
2021-06-16 13:40:00,102.9,102.91,102.7,102.72,228692.0,96.3651,96.3745,96.1778,96.1966,228692.0
2021-06-16 13:50:00,102.72,102.86,102.64,102.82,331623.0,96.1966,96.3277,96.1216,96.2902,331623.0
2021-06-16 14:00:00,102.81,102.89,102.18,102.77,1317967.0,96.2808,96.3558,95.6908,96.2434,1317967.0
2021-06-16 14:10:00,102.77,102.85,102.33,102.39,533251.0,96.2434,96.3183,95.8313,95.8875,533251.0
2021-06-16 14:20:00,102.39,102.62,102.33,102.59,329279.0,95.8875,96.1029,95.8313,96.0748,329279.0
2021-06-16 14:30:00,102.58,102.74,102.38,102.59,520904.0,96.0654,96.2153,95.8781,96.0748,520904.0
2021-06-16 14:40:00,102.59,102.61,102.36,102.39,496805.0,96.0748,96.0935,95.8594,95.8875,496805.0
2021-06-16 14:50:00,102.38,102.68,102.35,102.61,285401.0,95.8781,96.1591,95.8501,96.0935,285401.0
2021-06-16 15:00:00,102.6,102.72,102.53,102.67,352079.0,96.0842,96.1966,96.0186,96.1497,352079.0
2021-06-16 15:10:00,102.68,102.81,102.65,102.81,321822.0,96.1591,96.2808,96.131,96.2808,321822.0
2021-06-16 15:20:00,102.81,102.86,102.67,102.69,678222.0,96.2808,96.3277,96.1497,96.1685,678222.0
2021-06-16 15:30:00,102.69,102.73,102.52,102.68,349254.0,96.1685,96.2059,96.0093,96.1591,349254.0
2021-06-16 15:40:00,102.67,102.76,102.55,102.56,529406.0,96.1497,96.234,96.0374,96.0467,529406.0
2021-06-16 15:50:00,102.55,102.55,102.45,102.49,939311.0,96.0374,96.0374,95.9437,95.9812,939311.0
2021-06-17 09:30:00,102.44,102.7,102.37,102.65,507400.0,95.9343,96.1778,95.8688,96.131,507400.0
2021-06-17 09:40:00,102.65,102.65,101.96,101.96,554820.0,96.131,96.131,95.4848,95.4848,554820.0
2021-06-17 09:50:00,101.95,102.01,101.75,101.76,358798.0,95.4755,95.5316,95.2882,95.2975,358798.0
2021-06-17 10:00:00,101.77,101.91,101.54,101.59,445175.0,95.3069,95.438,95.0915,95.1383,445175.0
2021-06-17 10:10:00,101.58,101.6,101.37,101.52,391875.0,95.129,95.1477,94.9323,95.0728,391875.0
2021-06-17 10:20:00,101.52,101.55,101.28,101.3,450233.0,95.0728,95.1009,94.848,94.8667,450233.0
2021-06-17 10:30:00,101.31,101.53,101.28,101.4,368927.0,94.8761,95.0821,94.848,94.9604,368927.0
2021-06-17 10:40:00,101.41,101.5,101.28,101.33,299029.0,94.9697,95.054,94.848,94.8948,299029.0
2021-06-17 10:50:00,101.33,101.38,101.04,101.09,349752.0,94.8948,94.9417,94.6232,94.6701,349752.0
2021-06-17 11:00:00,101.09,101.12,100.89,100.89,360314.0,94.6701,94.6982,94.4828,94.4828,360314.0
2021-06-17 11:10:00,100.89,100.93,100.77,100.93,475614.0,94.4828,94.5202,94.3704,94.5202,475614.0
2021-06-17 11:20:00,100.93,100.98,100.78,100.95,238244.0,94.5202,94.5671,94.3798,94.539,238244.0
2021-06-17 11:30:00,100.96,101.0,100.87,100.98,262989.0,94.5483,94.5858,94.464,94.5671,262989.0
2021-06-17 11:40:00,100.97,100.98,100.81,100.84,341871.0,94.5577,94.5671,94.4079,94.4359,341871.0
2021-06-17 11:50:00,100.84,100.85,100.51,100.54,370595.0,94.4359,94.4453,94.1269,94.155,370595.0
2021-06-17 12:00:00,100.54,100.54,100.32,100.39,301649.0,94.155,94.155,93.949,94.0145,301649.0
2021-06-17 12:10:00,100.39,100.47,100.15,100.16,989418.0,94.0145,94.0894,93.7898,93.7991,989418.0
2021-06-17 12:20:00,100.16,100.16,99.97,100.07,374576.0,93.7991,93.7991,93.6212,93.7148,374576.0
2021-06-17 12:30:00,100.07,100.33,99.98,100.23,288708.0,93.7148,93.9583,93.6306,93.8647,288708.0
2021-06-17 12:40:00,100.24,100.44,100.21,100.43,427871.0,93.8741,94.0614,93.846,94.052,427871.0
2021-06-17 12:50:00,100.43,100.68,100.38,100.68,335699.0,94.052,94.2861,94.0052,94.2861,335699.0
2021-06-17 13:00:00,100.68,100.88,100.67,100.87,271099.0,94.2861,94.4734,94.2767,94.464,271099.0
2021-06-17 13:10:00,100.87,100.94,100.81,100.9,397447.0,94.464,94.5296,94.4079,94.4921,397447.0
2021-06-17 13:20:00,100.91,100.99,100.85,100.95,278423.0,94.5015,94.5764,94.4453,94.539,278423.0
2021-06-17 13:30:00,100.95,101.0,100.87,100.95,194634.0,94.539,94.5858,94.464,94.539,194634.0
2021-06-17 13:40:00,100.95,100.98,100.89,100.93,373118.0,94.539,94.5671,94.4828,94.5202,373118.0
2021-06-17 13:50:00,100.94,100.96,100.8,100.87,292283.0,94.5296,94.5483,94.3985,94.464,292283.0
2021-06-17 14:00:00,100.88,100.96,100.75,100.77,445679.0,94.4734,94.5483,94.3517,94.3704,445679.0
2021-06-17 14:10:00,100.77,100.89,100.75,100.77,525449.0,94.3704,94.4828,94.3517,94.3704,525449.0
2021-06-17 14:20:00,100.77,100.82,100.71,100.76,416689.0,94.3704,94.4172,94.3142,94.361,416689.0
2021-06-17 14:30:00,100.76,100.77,100.65,100.66,258250.0,94.361,94.3704,94.258,94.2674,258250.0
2021-06-17 14:40:00,100.66,100.73,100.62,100.63,341367.0,94.2674,94.3329,94.2299,94.2393,341367.0
2021-06-17 14:50:00,100.63,100.72,100.58,100.69,186746.0,94.2393,94.3236,94.1925,94.2955,186746.0
2021-06-17 15:00:00,100.68,100.85,100.64,100.83,380891.0,94.2861,94.4453,94.2486,94.4266,380891.0
2021-06-17 15:10:00,100.83,100.99,100.82,100.95,922169.0,94.4266,94.5764,94.4172,94.539,922169.0
2021-06-17 15:20:00,100.95,101.06,100.93,101.03,537261.0,94.539,94.642,94.5202,94.6139,537261.0
2021-06-17 15:30:00,101.03,101.18,101.02,101.17,499272.0,94.6139,94.7544,94.6045,94.745,499272.0
2021-06-17 15:40:00,101.17,101.17,100.97,101.08,832317.0,94.745,94.745,94.5577,94.6607,832317.0
2021-06-17 15:50:00,101.08,101.12,100.87,100.9,1346033.0,94.6607,94.6982,94.464,94.4921,1346033.0
2021-06-18 09:30:00,99.73,100.16,99.49,100.02,1408299.0,93.3964,93.7991,93.1717,93.668,1408299.0
2021-06-18 09:40:00,100.01,100.33,99.98,100.22,965585.0,93.6587,93.9583,93.6306,93.8553,965585.0
2021-06-18 09:50:00,100.21,100.24,99.87,100.06,784840.0,93.846,93.8741,93.5276,93.7055,784840.0
2021-06-18 10:00:00,100.05,100.1,99.52,99.77,790735.0,93.6961,93.7429,93.1998,93.4339,790735.0
2021-06-18 10:10:00,99.77,99.95,99.7,99.78,921551.0,93.4339,93.6025,93.3683,93.4433,921551.0
2021-06-18 10:20:00,99.79,99.96,99.71,99.88,724408.0,93.4526,93.6118,93.3777,93.5369,724408.0
2021-06-18 10:30:00,99.87,100.08,99.69,100.04,494744.0,93.5276,93.7242,93.359,93.6868,494744.0
2021-06-18 10:40:00,100.03,100.03,99.86,99.9,564527.0,93.6774,93.6774,93.5182,93.5556,564527.0
2021-06-18 10:50:00,99.9,99.98,99.79,99.82,348447.0,93.5556,93.6306,93.4526,93.4807,348447.0
2021-06-18 11:00:00,99.82,99.82,99.66,99.74,512135.0,93.4807,93.4807,93.3309,93.4058,512135.0
2021-06-18 11:10:00,99.74,100.01,99.72,99.97,394507.0,93.4058,93.6587,93.3871,93.6212,394507.0
2021-06-18 11:20:00,99.96,100.15,99.94,100.0,354381.0,93.6118,93.7898,93.5931,93.6493,354381.0
2021-06-18 11:30:00,100.0,100.38,99.98,100.34,563961.0,93.6493,94.0052,93.6306,93.9677,563961.0
2021-06-18 11:40:00,100.34,100.46,100.28,100.43,433740.0,93.9677,94.0801,93.9115,94.052,433740.0
2021-06-18 11:50:00,100.43,100.46,100.34,100.43,471576.0,94.052,94.0801,93.9677,94.052,471576.0
2021-06-18 12:00:00,100.43,100.46,100.25,100.45,306315.0,94.052,94.0801,93.8834,94.0707,306315.0
2021-06-18 12:10:00,100.45,100.46,100.33,100.37,282481.0,94.0707,94.0801,93.9583,93.9958,282481.0
2021-06-18 12:20:00,100.36,100.42,100.27,100.31,165349.0,93.9864,94.0426,93.9021,93.9396,165349.0
2021-06-18 12:30:00,100.32,100.32,100.13,100.13,111570.0,93.949,93.949,93.771,93.771,111570.0
2021-06-18 12:40:00,100.14,100.15,99.97,100.05,476582.0,93.7804,93.7898,93.6212,93.6961,476582.0
2021-06-18 12:50:00,100.05,100.1,99.97,100.01,183722.0,93.6961,93.7429,93.6212,93.6587,183722.0
2021-06-18 13:00:00,100.0,100.07,99.97,100.06,242182.0,93.6493,93.7148,93.6212,93.7055,242182.0
2021-06-18 13:10:00,100.05,100.21,100.04,100.15,196057.0,93.6961,93.846,93.6868,93.7898,196057.0
2021-06-18 13:20:00,100.15,100.19,100.02,100.07,174632.0,93.7898,93.8272,93.668,93.7148,174632.0
2021-06-18 13:30:00,100.06,100.21,100.06,100.15,234728.0,93.7055,93.846,93.7055,93.7898,234728.0
2021-06-18 13:40:00,100.15,100.21,100.02,100.03,262901.0,93.7898,93.846,93.668,93.6774,262901.0
2021-06-18 13:50:00,100.03,100.13,99.98,100.12,99948.0,93.6774,93.771,93.6306,93.7617,99948.0
2021-06-18 14:00:00,100.12,100.21,100.04,100.08,413938.0,93.7617,93.846,93.6868,93.7242,413938.0
2021-06-18 14:10:00,100.09,100.16,100.05,100.12,138731.0,93.7336,93.7991,93.6961,93.7617,138731.0
2021-06-18 14:20:00,100.11,100.21,100.11,100.18,136408.0,93.7523,93.846,93.7523,93.8179,136408.0
2021-06-18 14:30:00,100.18,100.2,100.06,100.09,146227.0,93.8179,93.8366,93.7055,93.7336,146227.0
2021-06-18 14:40:00,100.09,100.11,100.0,100.01,141124.0,93.7336,93.7523,93.6493,93.6587,141124.0
2021-06-18 14:50:00,100.02,100.09,99.93,100.0,324006.0,93.668,93.7336,93.5837,93.6493,324006.0
2021-06-18 15:00:00,100.0,100.08,99.92,99.93,281073.0,93.6493,93.7242,93.5744,93.5837,281073.0
2021-06-18 15:10:00,99.93,100.07,99.87,100.07,228165.0,93.5837,93.7148,93.5276,93.7148,228165.0
2021-06-18 15:20:00,100.06,100.18,100.04,100.06,483468.0,93.7055,93.8179,93.6868,93.7055,483468.0
2021-06-18 15:30:00,100.06,100.13,99.96,100.11,415668.0,93.7055,93.771,93.6118,93.7523,415668.0
2021-06-18 15:40:00,100.1,100.15,99.93,99.95,930846.0,93.7429,93.7898,93.5837,93.6025,930846.0
2021-06-18 15:50:00,99.94,100.01,99.58,99.58,2615002.0,93.5931,93.6587,93.256,93.256,2615002.0
2021-06-21 09:30:00,100.13,100.88,100.01,100.76,1553670.0,94.0615,94.766,93.9488,94.6533,1553670.0
2021-06-21 09:40:00,100.77,100.86,100.44,100.83,1048914.0,94.6627,94.7472,94.3527,94.7191,1048914.0
2021-06-21 09:50:00,100.83,101.01,100.75,100.81,1201516.0,94.7191,94.8882,94.6439,94.7003,1201516.0
2021-06-21 10:00:00,100.81,101.2,100.79,101.19,681942.0,94.7003,95.0666,94.6815,95.0572,681942.0
2021-06-21 10:10:00,101.19,101.31,101.13,101.24,581178.0,95.0572,95.17,95.0009,95.1042,581178.0
2021-06-21 10:20:00,101.23,101.49,101.23,101.45,352861.0,95.0948,95.3391,95.0948,95.3015,352861.0
2021-06-21 10:30:00,101.45,101.53,101.33,101.46,595308.0,95.3015,95.3766,95.1888,95.3109,595308.0
2021-06-21 10:40:00,101.46,101.59,101.43,101.48,333261.0,95.3109,95.433,95.2827,95.3297,333261.0
2021-06-21 10:50:00,101.48,101.54,101.45,101.5,295700.0,95.3297,95.386,95.3015,95.3485,295700.0
2021-06-21 11:00:00,101.5,101.52,101.07,101.21,303786.0,95.3485,95.3672,94.9445,95.076,303786.0
2021-06-21 11:10:00,101.21,101.35,101.12,101.33,314551.0,95.076,95.2075,94.9915,95.1888,314551.0
2021-06-21 11:20:00,101.33,101.41,101.27,101.29,380792.0,95.1888,95.2639,95.1324,95.1512,380792.0
2021-06-21 11:30:00,101.29,101.42,101.28,101.4,224183.0,95.1512,95.2733,95.1418,95.2545,224183.0
2021-06-21 11:40:00,101.4,101.46,101.37,101.43,187537.0,95.2545,95.3109,95.2263,95.2827,187537.0
2021-06-21 11:50:00,101.43,101.47,101.33,101.34,241123.0,95.2827,95.3203,95.1888,95.1982,241123.0
2021-06-21 12:00:00,101.33,101.35,101.24,101.26,149455.0,95.1888,95.2075,95.1042,95.123,149455.0
2021-06-21 12:10:00,101.25,101.33,101.22,101.23,147304.0,95.1136,95.1888,95.0854,95.0948,147304.0
2021-06-21 12:20:00,101.23,101.24,101.14,101.16,189390.0,95.0948,95.1042,95.0103,95.0291,189390.0
2021-06-21 12:30:00,101.16,101.24,101.15,101.17,211526.0,95.0291,95.1042,95.0197,95.0385,211526.0
2021-06-21 12:40:00,101.17,101.21,101.12,101.18,159968.0,95.0385,95.076,94.9915,95.0479,159968.0
2021-06-21 12:50:00,101.17,101.21,101.1,101.14,173905.0,95.0385,95.076,94.9727,95.0103,173905.0
2021-06-21 13:00:00,101.14,101.24,101.13,101.2,115874.0,95.0103,95.1042,95.0009,95.0666,115874.0
2021-06-21 13:10:00,101.2,101.35,101.19,101.33,144379.0,95.0666,95.2075,95.0572,95.1888,144379.0
2021-06-21 13:20:00,101.33,101.36,101.27,101.34,131879.0,95.1888,95.2169,95.1324,95.1982,131879.0
2021-06-21 13:30:00,101.34,101.43,101.34,101.41,288350.0,95.1982,95.2827,95.1982,95.2639,288350.0
2021-06-21 13:40:00,101.41,101.58,101.41,101.57,177605.0,95.2639,95.4236,95.2639,95.4142,177605.0
2021-06-21 13:50:00,101.56,101.57,101.51,101.54,247242.0,95.4048,95.4142,95.3579,95.386,247242.0
2021-06-21 14:00:00,101.54,101.61,101.45,101.49,179350.0,95.386,95.4518,95.3015,95.3391,179350.0
2021-06-21 14:10:00,101.48,101.5,101.43,101.45,127587.0,95.3297,95.3485,95.2827,95.3015,127587.0
2021-06-21 14:20:00,101.43,101.44,101.31,101.32,129465.0,95.2827,95.2921,95.17,95.1794,129465.0
2021-06-21 14:30:00,101.32,101.39,101.27,101.37,110455.0,95.1794,95.2451,95.1324,95.2263,110455.0
2021-06-21 14:40:00,101.38,101.39,101.29,101.32,115787.0,95.2357,95.2451,95.1512,95.1794,115787.0
2021-06-21 14:50:00,101.31,101.39,101.27,101.37,250772.0,95.17,95.2451,95.1324,95.2263,250772.0
2021-06-21 15:00:00,101.37,101.51,101.34,101.5,175602.0,95.2263,95.3579,95.1982,95.3485,175602.0
2021-06-21 15:10:00,101.5,101.51,101.4,101.47,150635.0,95.3485,95.3579,95.2545,95.3203,150635.0
2021-06-21 15:20:00,101.48,101.5,101.39,101.5,179138.0,95.3297,95.3485,95.2451,95.3485,179138.0
2021-06-21 15:30:00,101.5,101.56,101.44,101.51,553375.0,95.3485,95.4048,95.2921,95.3579,553375.0
2021-06-21 15:40:00,101.51,101.52,101.37,101.45,408091.0,95.3579,95.3672,95.2263,95.3015,408091.0
2021-06-21 15:50:00,101.46,101.54,101.44,101.48,1408480.0,95.3109,95.386,95.2921,95.3297,1408480.0
2021-06-22 09:30:00,101.52,101.52,100.89,100.99,658226.0,95.3672,95.3672,94.7754,94.8694,658226.0
2021-06-22 09:40:00,101.01,101.37,101.01,101.27,575177.0,94.8882,95.2263,94.8882,95.1324,575177.0
2021-06-22 09:50:00,101.27,101.35,101.01,101.12,453687.0,95.1324,95.2075,94.8882,94.9915,453687.0
2021-06-22 10:00:00,101.13,101.37,101.1,101.32,426117.0,95.0009,95.2263,94.9727,95.1794,426117.0
2021-06-22 10:10:00,101.32,101.41,101.16,101.34,330073.0,95.1794,95.2639,95.0291,95.1982,330073.0
2021-06-22 10:20:00,101.34,101.41,101.26,101.38,256084.0,95.1982,95.2639,95.123,95.2357,256084.0
2021-06-22 10:30:00,101.37,101.47,101.3,101.46,229675.0,95.2263,95.3203,95.1606,95.3109,229675.0
2021-06-22 10:40:00,101.46,101.59,101.46,101.58,236170.0,95.3109,95.433,95.3109,95.4236,236170.0
2021-06-22 10:50:00,101.58,101.68,101.55,101.67,128322.0,95.4236,95.5175,95.3954,95.5082,128322.0
2021-06-22 11:00:00,101.68,101.68,101.55,101.63,129507.0,95.5175,95.5175,95.3954,95.4706,129507.0
2021-06-22 11:10:00,101.64,101.83,101.64,101.72,134612.0,95.48,95.6585,95.48,95.5551,134612.0
2021-06-22 11:20:00,101.72,101.75,101.66,101.71,445316.0,95.5551,95.5833,95.4988,95.5457,445316.0
2021-06-22 11:30:00,101.7,101.72,101.51,101.57,151739.0,95.5363,95.5551,95.3579,95.4142,151739.0
2021-06-22 11:40:00,101.57,101.63,101.54,101.55,73103.0,95.4142,95.4706,95.386,95.3954,73103.0
2021-06-22 11:50:00,101.54,101.57,101.51,101.53,80240.0,95.386,95.4142,95.3579,95.3766,80240.0
2021-06-22 12:00:00,101.53,101.64,101.52,101.56,88041.0,95.3766,95.48,95.3672,95.4048,88041.0
2021-06-22 12:10:00,101.56,101.59,101.5,101.51,78607.0,95.4048,95.433,95.3485,95.3579,78607.0
2021-06-22 12:20:00,101.51,101.52,101.45,101.51,60744.0,95.3579,95.3672,95.3015,95.3579,60744.0
2021-06-22 12:30:00,101.5,101.52,101.4,101.42,221552.0,95.3485,95.3672,95.2545,95.2733,221552.0
2021-06-22 12:40:00,101.42,101.54,101.4,101.53,119919.0,95.2733,95.386,95.2545,95.3766,119919.0
2021-06-22 12:50:00,101.53,101.54,101.48,101.5,51458.0,95.3766,95.386,95.3297,95.3485,51458.0
2021-06-22 13:00:00,101.49,101.57,101.49,101.57,44852.0,95.3391,95.4142,95.3391,95.4142,44852.0
2021-06-22 13:10:00,101.56,101.61,101.46,101.5,74731.0,95.4048,95.4518,95.3109,95.3485,74731.0
2021-06-22 13:20:00,101.5,101.57,101.49,101.56,48357.0,95.3485,95.4142,95.3391,95.4048,48357.0
2021-06-22 13:30:00,101.57,101.59,101.52,101.55,37002.0,95.4142,95.433,95.3672,95.3954,37002.0
2021-06-22 13:40:00,101.55,101.62,101.53,101.61,82163.0,95.3954,95.4612,95.3766,95.4518,82163.0
2021-06-22 13:50:00,101.61,101.61,101.54,101.59,63278.0,95.4518,95.4518,95.386,95.433,63278.0
2021-06-22 14:00:00,101.59,101.6,101.52,101.55,62990.0,95.433,95.4424,95.3672,95.3954,62990.0
2021-06-22 14:10:00,101.56,101.58,101.52,101.55,216592.0,95.4048,95.4236,95.3672,95.3954,216592.0
2021-06-22 14:20:00,101.55,101.62,101.52,101.56,121208.0,95.3954,95.4612,95.3672,95.4048,121208.0
2021-06-22 14:30:00,101.57,101.71,101.56,101.7,287474.0,95.4142,95.5457,95.4048,95.5363,287474.0
2021-06-22 14:40:00,101.7,101.7,101.59,101.59,89028.0,95.5363,95.5363,95.433,95.433,89028.0
2021-06-22 14:50:00,101.59,101.67,101.57,101.62,185351.0,95.433,95.5082,95.4142,95.4612,185351.0
2021-06-22 15:00:00,101.62,101.73,101.61,101.72,122819.0,95.4612,95.5645,95.4518,95.5551,122819.0
2021-06-22 15:10:00,101.71,101.82,101.7,101.8,328600.0,95.5457,95.6491,95.5363,95.6303,328600.0
2021-06-22 15:20:00,101.8,101.94,101.8,101.92,579390.0,95.6303,95.7618,95.6303,95.743,579390.0
2021-06-22 15:30:00,101.92,101.97,101.77,101.79,248619.0,95.743,95.79,95.6021,95.6209,248619.0
2021-06-22 15:40:00,101.8,101.83,101.71,101.73,318744.0,95.6303,95.6585,95.5457,95.5645,318744.0
2021-06-22 15:50:00,101.73,101.79,101.61,101.62,1177993.0,95.5645,95.6209,95.4518,95.4612,1177993.0
2021-06-23 09:30:00,101.79,101.97,101.4,101.41,541787.0,95.6209,95.79,95.2545,95.2639,541787.0
2021-06-23 09:40:00,101.42,101.59,101.35,101.41,322097.0,95.2733,95.433,95.2075,95.2639,322097.0
2021-06-23 09:50:00,101.4,101.56,101.33,101.53,280494.0,95.2545,95.4048,95.1888,95.3766,280494.0
2021-06-23 10:00:00,101.54,101.76,101.46,101.75,430368.0,95.386,95.5927,95.3109,95.5833,430368.0
2021-06-23 10:10:00,101.75,102.03,101.71,102.0,442108.0,95.5833,95.8463,95.5457,95.8182,442108.0
2021-06-23 10:20:00,102.0,102.07,101.89,101.91,296829.0,95.8182,95.8839,95.7148,95.7336,296829.0
2021-06-23 10:30:00,101.91,101.95,101.75,101.83,197376.0,95.7336,95.7712,95.5833,95.6585,197376.0
2021-06-23 10:40:00,101.82,101.84,101.75,101.78,177560.0,95.6491,95.6679,95.5833,95.6115,177560.0
2021-06-23 10:50:00,101.78,102.03,101.75,101.97,146053.0,95.6115,95.8463,95.5833,95.79,146053.0
2021-06-23 11:00:00,101.97,102.0,101.83,101.85,272666.0,95.79,95.8182,95.6585,95.6772,272666.0
2021-06-23 11:10:00,101.85,101.86,101.74,101.74,100539.0,95.6772,95.6866,95.5739,95.5739,100539.0
2021-06-23 11:20:00,101.74,101.88,101.72,101.81,104198.0,95.5739,95.7054,95.5551,95.6397,104198.0
2021-06-23 11:30:00,101.82,101.84,101.7,101.71,125172.0,95.6491,95.6679,95.5363,95.5457,125172.0
2021-06-23 11:40:00,101.71,101.76,101.7,101.75,127486.0,95.5457,95.5927,95.5363,95.5833,127486.0
2021-06-23 11:50:00,101.76,101.77,101.69,101.74,120678.0,95.5927,95.6021,95.5269,95.5739,120678.0
2021-06-23 12:00:00,101.74,101.82,101.72,101.77,85672.0,95.5739,95.6491,95.5551,95.6021,85672.0
2021-06-23 12:10:00,101.78,101.86,101.76,101.8,108504.0,95.6115,95.6866,95.5927,95.6303,108504.0
2021-06-23 12:20:00,101.8,101.86,101.79,101.8,119342.0,95.6303,95.6866,95.6209,95.6303,119342.0
2021-06-23 12:30:00,101.8,101.92,101.78,101.79,103206.0,95.6303,95.743,95.6115,95.6209,103206.0
2021-06-23 12:40:00,101.79,101.83,101.75,101.78,123663.0,95.6209,95.6585,95.5833,95.6115,123663.0
2021-06-23 12:50:00,101.77,101.8,101.71,101.77,87551.0,95.6021,95.6303,95.5457,95.6021,87551.0
2021-06-23 13:00:00,101.78,101.82,101.74,101.8,137157.0,95.6115,95.6491,95.5739,95.6303,137157.0
2021-06-23 13:10:00,101.8,101.85,101.79,101.82,142877.0,95.6303,95.6772,95.6209,95.6491,142877.0
2021-06-23 13:20:00,101.82,101.84,101.78,101.81,96875.0,95.6491,95.6679,95.6115,95.6397,96875.0
2021-06-23 13:30:00,101.8,101.83,101.76,101.77,119879.0,95.6303,95.6585,95.5927,95.6021,119879.0
2021-06-23 13:40:00,101.78,101.82,101.77,101.8,119236.0,95.6115,95.6491,95.6021,95.6303,119236.0
2021-06-23 13:50:00,101.8,101.81,101.76,101.79,80960.0,95.6303,95.6397,95.5927,95.6209,80960.0
2021-06-23 14:00:00,101.78,101.79,101.7,101.72,116531.0,95.6115,95.6209,95.5363,95.5551,116531.0
2021-06-23 14:10:00,101.73,101.77,101.71,101.75,196020.0,95.5645,95.6021,95.5457,95.5833,196020.0
2021-06-23 14:20:00,101.75,101.75,101.69,101.7,135862.0,95.5833,95.5833,95.5269,95.5363,135862.0
2021-06-23 14:30:00,101.69,101.7,101.64,101.65,97812.0,95.5269,95.5363,95.48,95.4894,97812.0
2021-06-23 14:40:00,101.65,101.66,101.59,101.62,193507.0,95.4894,95.4988,95.433,95.4612,193507.0
2021-06-23 14:50:00,101.62,101.7,101.62,101.66,93119.0,95.4612,95.5363,95.4612,95.4988,93119.0
2021-06-23 15:00:00,101.66,101.68,101.62,101.66,79168.0,95.4988,95.5175,95.4612,95.4988,79168.0
2021-06-23 15:10:00,101.66,101.69,101.62,101.64,149500.0,95.4988,95.5269,95.4612,95.48,149500.0
2021-06-23 15:20:00,101.64,101.76,101.61,101.73,235805.0,95.48,95.5927,95.4518,95.5645,235805.0
2021-06-23 15:30:00,101.72,101.72,101.64,101.65,196558.0,95.5551,95.5551,95.48,95.4894,196558.0
2021-06-23 15:40:00,101.64,101.68,101.49,101.5,372055.0,95.48,95.5175,95.3391,95.3485,372055.0
2021-06-23 15:50:00,101.5,101.5,101.33,101.37,836585.0,95.3485,95.3485,95.1888,95.2263,836585.0
2021-06-24 09:30:00,101.96,102.0,101.49,101.55,413167.0,95.7806,95.8182,95.3391,95.3954,413167.0
2021-06-24 09:40:00,101.55,101.75,101.55,101.7,355376.0,95.3954,95.5833,95.3954,95.5363,355376.0
2021-06-24 09:50:00,101.71,101.77,101.54,101.56,306937.0,95.5457,95.6021,95.386,95.4048,306937.0
2021-06-24 10:00:00,101.56,101.62,101.42,101.48,330045.0,95.4048,95.4612,95.2733,95.3297,330045.0
2021-06-24 10:10:00,101.48,101.59,101.47,101.55,339362.0,95.3297,95.433,95.3203,95.3954,339362.0
2021-06-24 10:20:00,101.55,101.71,101.55,101.64,96311.0,95.3954,95.5457,95.3954,95.48,96311.0
2021-06-24 10:30:00,101.66,101.74,101.61,101.69,77414.0,95.4988,95.5739,95.4518,95.5269,77414.0
2021-06-24 10:40:00,101.69,101.77,101.67,101.7,175350.0,95.5269,95.6021,95.5082,95.5363,175350.0
2021-06-24 10:50:00,101.7,101.73,101.5,101.59,264489.0,95.5363,95.5645,95.3485,95.433,264489.0
2021-06-24 11:00:00,101.6,101.66,101.6,101.64,142758.0,95.4424,95.4988,95.4424,95.48,142758.0
2021-06-24 11:10:00,101.64,101.67,101.51,101.54,108771.0,95.48,95.5082,95.3579,95.386,108771.0
2021-06-24 11:20:00,101.54,101.61,101.47,101.56,89292.0,95.386,95.4518,95.3203,95.4048,89292.0
2021-06-24 11:30:00,101.55,101.62,101.52,101.58,63354.0,95.3954,95.4612,95.3672,95.4236,63354.0
2021-06-24 11:40:00,101.58,101.63,101.52,101.62,86092.0,95.4236,95.4706,95.3672,95.4612,86092.0
2021-06-24 11:50:00,101.62,101.66,101.54,101.54,77998.0,95.4612,95.4988,95.386,95.386,77998.0
2021-06-24 12:00:00,101.55,101.58,101.51,101.52,59260.0,95.3954,95.4236,95.3579,95.3672,59260.0
2021-06-24 12:10:00,101.52,101.53,101.44,101.5,250564.0,95.3672,95.3766,95.2921,95.3485,250564.0
2021-06-24 12:20:00,101.5,101.56,101.5,101.54,63774.0,95.3485,95.4048,95.3485,95.386,63774.0
2021-06-24 12:30:00,101.54,101.7,101.51,101.7,98942.0,95.386,95.5363,95.3579,95.5363,98942.0
2021-06-24 12:40:00,101.69,102.0,101.68,102.0,678129.0,95.5269,95.8182,95.5175,95.8182,678129.0
2021-06-24 12:50:00,102.0,102.18,101.98,102.17,496031.0,95.8182,95.9872,95.7994,95.9779,496031.0
2021-06-24 13:00:00,102.18,102.18,102.08,102.16,384300.0,95.9872,95.9872,95.8933,95.9685,384300.0
2021-06-24 13:10:00,102.17,102.27,102.14,102.2,403500.0,95.9779,96.0718,95.9497,96.006,403500.0
2021-06-24 13:20:00,102.19,102.19,102.05,102.09,525874.0,95.9966,95.9966,95.8651,95.9027,525874.0
2021-06-24 13:30:00,102.09,102.19,102.08,102.19,229940.0,95.9027,95.9966,95.8933,95.9966,229940.0
2021-06-24 13:40:00,102.19,102.27,102.15,102.25,149273.0,95.9966,96.0718,95.9591,96.053,149273.0
2021-06-24 13:50:00,102.25,102.29,102.22,102.25,161950.0,96.053,96.0906,96.0248,96.053,161950.0
2021-06-24 14:00:00,102.26,102.31,102.22,102.27,97829.0,96.0624,96.1094,96.0248,96.0718,97829.0
2021-06-24 14:10:00,102.27,102.28,102.16,102.19,375378.0,96.0718,96.0812,95.9685,95.9966,375378.0
2021-06-24 14:20:00,102.19,102.26,102.18,102.26,101273.0,95.9966,96.0624,95.9872,96.0624,101273.0
2021-06-24 14:30:00,102.26,102.28,102.21,102.28,92742.0,96.0624,96.0812,96.0154,96.0812,92742.0
2021-06-24 14:40:00,102.28,102.28,102.19,102.19,172626.0,96.0812,96.0812,95.9966,95.9966,172626.0
2021-06-24 14:50:00,102.2,102.25,102.18,102.25,72214.0,96.006,96.053,95.9872,96.053,72214.0
2021-06-24 15:00:00,102.25,102.28,102.22,102.22,100159.0,96.053,96.0812,96.0248,96.0248,100159.0
2021-06-24 15:10:00,102.22,102.22,102.13,102.15,1096243.0,96.0248,96.0248,95.9403,95.9591,1096243.0
2021-06-24 15:20:00,102.15,102.18,102.09,102.18,393872.0,95.9591,95.9872,95.9027,95.9872,393872.0
2021-06-24 15:30:00,102.18,102.3,102.14,102.18,393334.0,95.9872,96.1,95.9497,95.9872,393334.0
2021-06-24 15:40:00,102.18,102.22,102.14,102.18,415984.0,95.9872,96.0248,95.9497,95.9872,415984.0
2021-06-24 15:50:00,102.17,102.25,102.12,102.13,844717.0,95.9779,96.053,95.9309,95.9403,844717.0
2021-06-25 09:30:00,102.23,102.35,102.07,102.17,460417.0,96.0342,96.1469,95.8839,95.9779,460417.0
2021-06-25 09:40:00,102.18,102.34,102.16,102.34,363093.0,95.9872,96.1375,95.9685,96.1375,363093.0
2021-06-25 09:50:00,102.34,102.5,102.28,102.39,730718.0,96.1375,96.2879,96.0812,96.1845,730718.0
2021-06-25 10:00:00,102.39,102.5,102.29,102.46,521627.0,96.1845,96.2879,96.0906,96.2503,521627.0
2021-06-25 10:10:00,102.45,102.65,102.45,102.6,324660.0,96.2409,96.4288,96.2409,96.3818,324660.0
2021-06-25 10:20:00,102.61,102.72,102.55,102.55,332041.0,96.3912,96.4945,96.3348,96.3348,332041.0
2021-06-25 10:30:00,102.56,102.62,102.45,102.49,255318.0,96.3442,96.4006,96.2409,96.2785,255318.0
2021-06-25 10:40:00,102.5,102.51,102.35,102.5,175898.0,96.2879,96.2972,96.1469,96.2879,175898.0
2021-06-25 10:50:00,102.5,102.53,102.39,102.39,151227.0,96.2879,96.316,96.1845,96.1845,151227.0
2021-06-25 11:00:00,102.39,102.48,102.38,102.44,197464.0,96.1845,96.2691,96.1751,96.2315,197464.0
2021-06-25 11:10:00,102.44,102.52,102.42,102.48,145645.0,96.2315,96.3066,96.2127,96.2691,145645.0
2021-06-25 11:20:00,102.48,102.57,102.47,102.55,293260.0,96.2691,96.3536,96.2597,96.3348,293260.0
2021-06-25 11:30:00,102.56,102.56,102.44,102.48,169645.0,96.3442,96.3442,96.2315,96.2691,169645.0
2021-06-25 11:40:00,102.48,102.49,102.43,102.48,99525.0,96.2691,96.2785,96.2221,96.2691,99525.0
2021-06-25 11:50:00,102.47,102.47,102.4,102.43,139102.0,96.2597,96.2597,96.1939,96.2221,139102.0
2021-06-25 12:00:00,102.43,102.52,102.43,102.5,92535.0,96.2221,96.3066,96.2221,96.2879,92535.0
2021-06-25 12:10:00,102.5,102.6,102.49,102.58,80928.0,96.2879,96.3818,96.2785,96.363,80928.0
2021-06-25 12:20:00,102.59,102.61,102.5,102.53,120169.0,96.3724,96.3912,96.2879,96.316,120169.0
2021-06-25 12:30:00,102.53,102.61,102.53,102.56,126213.0,96.316,96.3912,96.316,96.3442,126213.0
2021-06-25 12:40:00,102.56,102.57,102.48,102.49,144110.0,96.3442,96.3536,96.2691,96.2785,144110.0
2021-06-25 12:50:00,102.49,102.5,102.44,102.48,237922.0,96.2785,96.2879,96.2315,96.2691,237922.0
2021-06-25 13:00:00,102.48,102.5,102.42,102.48,215240.0,96.2691,96.2879,96.2127,96.2691,215240.0
2021-06-25 13:10:00,102.48,102.5,102.45,102.49,227503.0,96.2691,96.2879,96.2409,96.2785,227503.0
2021-06-25 13:20:00,102.49,102.52,102.45,102.5,224167.0,96.2785,96.3066,96.2409,96.2879,224167.0
2021-06-25 13:30:00,102.49,102.52,102.44,102.51,208250.0,96.2785,96.3066,96.2315,96.2972,208250.0
2021-06-25 13:40:00,102.51,102.58,102.49,102.53,104476.0,96.2972,96.363,96.2785,96.316,104476.0
2021-06-25 13:50:00,102.54,102.59,102.52,102.56,134580.0,96.3254,96.3724,96.3066,96.3442,134580.0
2021-06-25 14:00:00,102.56,102.58,102.48,102.49,213627.0,96.3442,96.363,96.2691,96.2785,213627.0
2021-06-25 14:10:00,102.5,102.5,102.44,102.47,134174.0,96.2879,96.2879,96.2315,96.2597,134174.0
2021-06-25 14:20:00,102.46,102.53,102.45,102.52,191744.0,96.2503,96.316,96.2409,96.3066,191744.0
2021-06-25 14:30:00,102.52,102.55,102.47,102.48,144862.0,96.3066,96.3348,96.2597,96.2691,144862.0
2021-06-25 14:40:00,102.49,102.54,102.47,102.5,226917.0,96.2785,96.3254,96.2597,96.2879,226917.0
2021-06-25 14:50:00,102.5,102.52,102.43,102.47,182616.0,96.2879,96.3066,96.2221,96.2597,182616.0
2021-06-25 15:00:00,102.47,102.59,102.45,102.58,136649.0,96.2597,96.3724,96.2409,96.363,136649.0
2021-06-25 15:10:00,102.58,102.62,102.53,102.57,290445.0,96.363,96.4006,96.316,96.3536,290445.0
2021-06-25 15:20:00,102.57,102.58,102.48,102.48,255318.0,96.3536,96.363,96.2691,96.2691,255318.0
2021-06-25 15:30:00,102.49,102.5,102.4,102.46,280387.0,96.2785,96.2879,96.1939,96.2503,280387.0
2021-06-25 15:40:00,102.46,102.47,102.36,102.37,391840.0,96.2503,96.2597,96.1563,96.1657,391840.0
2021-06-25 15:50:00,102.37,102.49,102.26,102.36,1996865.0,96.1657,96.2785,96.0624,96.1563,1996865.0
2021-06-28 09:30:00,102.31,102.39,101.54,101.58,647738.0,96.1094,96.1845,95.386,95.4236,647738.0
2021-06-28 09:40:00,101.58,101.58,101.34,101.45,711308.0,95.4236,95.4236,95.1982,95.3015,711308.0
2021-06-28 09:50:00,101.45,101.75,101.42,101.7,769179.0,95.3015,95.5833,95.2733,95.5363,769179.0
2021-06-28 10:00:00,101.7,101.71,101.46,101.53,710848.0,95.5363,95.5457,95.3109,95.3766,710848.0
2021-06-28 10:10:00,101.53,101.68,101.43,101.63,287610.0,95.3766,95.5175,95.2827,95.4706,287610.0
2021-06-28 10:20:00,101.63,101.77,101.53,101.67,234896.0,95.4706,95.6021,95.3766,95.5082,234896.0
2021-06-28 10:30:00,101.67,101.7,101.43,101.49,331382.0,95.5082,95.5363,95.2827,95.3391,331382.0
2021-06-28 10:40:00,101.49,101.57,101.44,101.49,495164.0,95.3391,95.4142,95.2921,95.3391,495164.0
2021-06-28 10:50:00,101.5,101.66,101.5,101.63,557456.0,95.3485,95.4988,95.3485,95.4706,557456.0
2021-06-28 11:00:00,101.63,101.69,101.48,101.61,239595.0,95.4706,95.5269,95.3297,95.4518,239595.0
2021-06-28 11:10:00,101.6,101.62,101.51,101.55,253651.0,95.4424,95.4612,95.3579,95.3954,253651.0
2021-06-28 11:20:00,101.54,101.58,101.43,101.49,137852.0,95.386,95.4236,95.2827,95.3391,137852.0
2021-06-28 11:30:00,101.48,101.52,101.43,101.5,322789.0,95.3297,95.3672,95.2827,95.3485,322789.0
2021-06-28 11:40:00,101.51,101.57,101.46,101.56,157262.0,95.3579,95.4142,95.3109,95.4048,157262.0
2021-06-28 11:50:00,101.55,101.67,101.52,101.67,188647.0,95.3954,95.5082,95.3672,95.5082,188647.0
2021-06-28 12:00:00,101.67,101.71,101.63,101.71,54610.0,95.5082,95.5457,95.4706,95.5457,54610.0
2021-06-28 12:10:00,101.71,101.77,101.68,101.7,82645.0,95.5457,95.6021,95.5175,95.5363,82645.0
2021-06-28 12:20:00,101.7,101.7,101.53,101.57,220872.0,95.5363,95.5363,95.3766,95.4142,220872.0
2021-06-28 12:30:00,101.57,101.61,101.52,101.57,94658.0,95.4142,95.4518,95.3672,95.4142,94658.0
2021-06-28 12:40:00,101.57,101.63,101.55,101.63,96475.0,95.4142,95.4706,95.3954,95.4706,96475.0
2021-06-28 12:50:00,101.63,101.66,101.58,101.62,107602.0,95.4706,95.4988,95.4236,95.4612,107602.0
2021-06-28 13:00:00,101.61,101.64,101.52,101.54,454518.0,95.4518,95.48,95.3672,95.386,454518.0
2021-06-28 13:10:00,101.54,101.54,101.43,101.51,94376.0,95.386,95.386,95.2827,95.3579,94376.0
2021-06-28 13:20:00,101.51,101.57,101.45,101.51,131702.0,95.3579,95.4142,95.3015,95.3579,131702.0
2021-06-28 13:30:00,101.51,101.57,101.48,101.54,112041.0,95.3579,95.4142,95.3297,95.386,112041.0
2021-06-28 13:40:00,101.55,101.68,101.54,101.68,95569.0,95.3954,95.5175,95.386,95.5175,95569.0
2021-06-28 13:50:00,101.69,101.77,101.66,101.76,87460.0,95.5269,95.6021,95.4988,95.5927,87460.0
2021-06-28 14:00:00,101.76,101.82,101.73,101.77,93839.0,95.5927,95.6491,95.5645,95.6021,93839.0
2021-06-28 14:10:00,101.77,101.83,101.75,101.82,111143.0,95.6021,95.6585,95.5833,95.6491,111143.0
2021-06-28 14:20:00,101.82,101.91,101.81,101.9,63865.0,95.6491,95.7336,95.6397,95.7242,63865.0
2021-06-28 14:30:00,101.9,101.91,101.86,101.89,115525.0,95.7242,95.7336,95.6866,95.7148,115525.0
2021-06-28 14:40:00,101.9,101.95,101.86,101.88,200773.0,95.7242,95.7712,95.6866,95.7054,200773.0
2021-06-28 14:50:00,101.88,101.91,101.74,101.75,238529.0,95.7054,95.7336,95.5739,95.5833,238529.0
2021-06-28 15:00:00,101.75,101.81,101.7,101.74,187749.0,95.5833,95.6397,95.5363,95.5739,187749.0
2021-06-28 15:10:00,101.74,101.81,101.65,101.77,394030.0,95.5739,95.6397,95.4894,95.6021,394030.0
2021-06-28 15:20:00,101.77,101.86,101.77,101.81,243918.0,95.6021,95.6866,95.6021,95.6397,243918.0
2021-06-28 15:30:00,101.81,101.85,101.79,101.81,325736.0,95.6397,95.6772,95.6209,95.6397,325736.0
2021-06-28 15:40:00,101.81,101.85,101.74,101.8,397037.0,95.6397,95.6772,95.5739,95.6303,397037.0
2021-06-28 15:50:00,101.8,101.84,101.76,101.82,984856.0,95.6303,95.6679,95.5927,95.6491,984856.0
2021-06-29 09:30:00,102.14,102.57,102.04,102.25,757930.0,95.9497,96.3536,95.8557,96.053,757930.0
2021-06-29 09:40:00,102.25,102.31,101.89,102.13,547245.0,96.053,96.1094,95.7148,95.9403,547245.0
2021-06-29 09:50:00,102.13,102.19,102.05,102.15,337794.0,95.9403,95.9966,95.8651,95.9591,337794.0
2021-06-29 10:00:00,102.16,102.24,102.0,102.16,389146.0,95.9685,96.0436,95.8182,95.9685,389146.0
2021-06-29 10:10:00,102.16,102.23,102.08,102.13,295834.0,95.9685,96.0342,95.8933,95.9403,295834.0
2021-06-29 10:20:00,102.13,102.2,102.06,102.16,203443.0,95.9403,96.006,95.8745,95.9685,203443.0
2021-06-29 10:30:00,102.16,102.25,101.99,102.07,329319.0,95.9685,96.053,95.8088,95.8839,329319.0
2021-06-29 10:40:00,102.06,102.1,101.96,102.02,204734.0,95.8745,95.9121,95.7806,95.8369,204734.0
2021-06-29 10:50:00,102.01,102.13,101.98,102.08,133143.0,95.8275,95.9403,95.7994,95.8933,133143.0
2021-06-29 11:00:00,102.08,102.13,102.0,102.05,132526.0,95.8933,95.9403,95.8182,95.8651,132526.0
2021-06-29 11:10:00,102.04,102.18,102.04,102.16,131123.0,95.8557,95.9872,95.8557,95.9685,131123.0
2021-06-29 11:20:00,102.16,102.21,102.1,102.12,105935.0,95.9685,96.0154,95.9121,95.9309,105935.0
2021-06-29 11:30:00,102.12,102.13,101.92,101.92,172036.0,95.9309,95.9403,95.743,95.743,172036.0
2021-06-29 11:40:00,101.93,101.99,101.87,101.88,119427.0,95.7524,95.8088,95.696,95.7054,119427.0
2021-06-29 11:50:00,101.88,101.95,101.87,101.92,145847.0,95.7054,95.7712,95.696,95.743,145847.0
2021-06-29 12:00:00,101.93,102.03,101.91,102.01,102681.0,95.7524,95.8463,95.7336,95.8275,102681.0
2021-06-29 12:10:00,102.02,102.06,101.99,102.05,120001.0,95.8369,95.8745,95.8088,95.8651,120001.0
2021-06-29 12:20:00,102.04,102.07,101.92,101.96,129274.0,95.8557,95.8839,95.743,95.7806,129274.0
2021-06-29 12:30:00,101.95,101.97,101.89,101.95,157145.0,95.7712,95.79,95.7148,95.7712,157145.0
2021-06-29 12:40:00,101.96,101.98,101.87,101.96,98532.0,95.7806,95.7994,95.696,95.7806,98532.0
2021-06-29 12:50:00,101.96,101.96,101.87,101.91,102572.0,95.7806,95.7806,95.696,95.7336,102572.0
2021-06-29 13:00:00,101.91,101.94,101.85,101.86,183938.0,95.7336,95.7618,95.6772,95.6866,183938.0
2021-06-29 13:10:00,101.87,101.9,101.83,101.88,190002.0,95.696,95.7242,95.6585,95.7054,190002.0
2021-06-29 13:20:00,101.87,101.92,101.84,101.84,144852.0,95.696,95.743,95.6679,95.6679,144852.0
2021-06-29 13:30:00,101.84,101.89,101.8,101.82,110660.0,95.6679,95.7148,95.6303,95.6491,110660.0
2021-06-29 13:40:00,101.81,101.87,101.8,101.84,152568.0,95.6397,95.696,95.6303,95.6679,152568.0
2021-06-29 13:50:00,101.85,101.93,101.84,101.9,119096.0,95.6772,95.7524,95.6679,95.7242,119096.0
2021-06-29 14:00:00,101.9,101.94,101.82,101.94,150730.0,95.7242,95.7618,95.6491,95.7618,150730.0
2021-06-29 14:10:00,101.93,101.95,101.83,101.84,160336.0,95.7524,95.7712,95.6585,95.6679,160336.0
2021-06-29 14:20:00,101.84,101.88,101.74,101.76,615131.0,95.6679,95.7054,95.5739,95.5927,615131.0
2021-06-29 14:30:00,101.75,101.78,101.63,101.63,176523.0,95.5833,95.6115,95.4706,95.4706,176523.0
2021-06-29 14:40:00,101.63,101.63,101.56,101.59,589497.0,95.4706,95.4706,95.4048,95.433,589497.0
2021-06-29 14:50:00,101.59,101.62,101.55,101.59,149290.0,95.433,95.4612,95.3954,95.433,149290.0
2021-06-29 15:00:00,101.59,101.6,101.51,101.54,418732.0,95.433,95.4424,95.3579,95.386,418732.0
2021-06-29 15:10:00,101.53,101.68,101.53,101.64,335438.0,95.3766,95.5175,95.3766,95.48,335438.0
2021-06-29 15:20:00,101.64,101.72,101.62,101.69,249185.0,95.48,95.5551,95.4612,95.5269,249185.0
2021-06-29 15:30:00,101.69,101.69,101.59,101.64,271967.0,95.5269,95.5269,95.433,95.48,271967.0
2021-06-29 15:40:00,101.64,101.65,101.54,101.55,428776.0,95.48,95.4894,95.386,95.3954,428776.0
2021-06-29 15:50:00,101.55,101.65,101.55,101.6,811895.0,95.3954,95.4894,95.3954,95.4424,811895.0
2021-06-30 09:30:00,101.53,101.81,101.51,101.75,501638.0,95.3766,95.6397,95.3579,95.5833,501638.0
2021-06-30 09:40:00,101.75,101.88,101.55,101.66,338465.0,95.5833,95.7054,95.3954,95.4988,338465.0
2021-06-30 09:50:00,101.66,101.84,101.65,101.81,533165.0,95.4988,95.6679,95.4894,95.6397,533165.0
2021-06-30 10:00:00,101.82,101.98,101.8,101.94,549752.0,95.6491,95.7994,95.6303,95.7618,549752.0
2021-06-30 10:10:00,101.94,102.11,101.94,102.08,392445.0,95.7618,95.9215,95.7618,95.8933,392445.0
2021-06-30 10:20:00,102.08,102.17,102.03,102.08,355026.0,95.8933,95.9779,95.8463,95.8933,355026.0
2021-06-30 10:30:00,102.08,102.24,102.03,102.17,313948.0,95.8933,96.0436,95.8463,95.9779,313948.0
2021-06-30 10:40:00,102.18,102.37,102.14,102.36,307335.0,95.9872,96.1657,95.9497,96.1563,307335.0
2021-06-30 10:50:00,102.36,102.36,102.13,102.2,224403.0,96.1563,96.1563,95.9403,96.006,224403.0
2021-06-30 11:00:00,102.19,102.24,102.07,102.14,213855.0,95.9966,96.0436,95.8839,95.9497,213855.0
2021-06-30 11:10:00,102.13,102.16,102.06,102.11,220669.0,95.9403,95.9685,95.8745,95.9215,220669.0
2021-06-30 11:20:00,102.11,102.21,102.09,102.13,91963.0,95.9215,96.0154,95.9027,95.9403,91963.0
2021-06-30 11:30:00,102.13,102.21,102.11,102.2,139342.0,95.9403,96.0154,95.9215,96.006,139342.0
2021-06-30 11:40:00,102.19,102.22,102.1,102.11,550482.0,95.9966,96.0248,95.9121,95.9215,550482.0
2021-06-30 11:50:00,102.11,102.17,102.11,102.11,75813.0,95.9215,95.9779,95.9215,95.9215,75813.0
2021-06-30 12:00:00,102.11,102.19,102.1,102.13,115447.0,95.9215,95.9966,95.9121,95.9403,115447.0
2021-06-30 12:10:00,102.13,102.2,102.06,102.17,630115.0,95.9403,96.006,95.8745,95.9779,630115.0
2021-06-30 12:20:00,102.18,102.37,102.14,102.35,230891.0,95.9872,96.1657,95.9497,96.1469,230891.0
2021-06-30 12:30:00,102.35,102.42,102.35,102.41,210755.0,96.1469,96.2127,96.1469,96.2033,210755.0
2021-06-30 12:40:00,102.41,102.45,102.38,102.39,85814.0,96.2033,96.2409,96.1751,96.1845,85814.0
2021-06-30 12:50:00,102.39,102.42,102.34,102.36,265798.0,96.1845,96.2127,96.1375,96.1563,265798.0
2021-06-30 13:00:00,102.36,102.36,102.28,102.34,99333.0,96.1563,96.1563,96.0812,96.1375,99333.0
2021-06-30 13:10:00,102.33,102.34,102.2,102.22,104450.0,96.1282,96.1375,96.006,96.0248,104450.0
2021-06-30 13:20:00,102.21,102.26,102.18,102.25,153527.0,96.0154,96.0624,95.9872,96.053,153527.0
2021-06-30 13:30:00,102.25,102.26,102.2,102.24,145745.0,96.053,96.0624,96.006,96.0436,145745.0
2021-06-30 13:40:00,102.23,102.26,102.17,102.23,101018.0,96.0342,96.0624,95.9779,96.0342,101018.0
2021-06-30 13:50:00,102.22,102.25,102.19,102.25,114555.0,96.0248,96.053,95.9966,96.053,114555.0
2021-06-30 14:00:00,102.25,102.31,102.22,102.28,133848.0,96.053,96.1094,96.0248,96.0812,133848.0
2021-06-30 14:10:00,102.28,102.39,102.25,102.36,101301.0,96.0812,96.1845,96.053,96.1563,101301.0
2021-06-30 14:20:00,102.35,102.42,102.34,102.4,234420.0,96.1469,96.2127,96.1375,96.1939,234420.0
2021-06-30 14:30:00,102.4,102.41,102.34,102.35,135128.0,96.1939,96.2033,96.1375,96.1469,135128.0
2021-06-30 14:40:00,102.36,102.4,102.33,102.39,214984.0,96.1563,96.1939,96.1282,96.1845,214984.0
2021-06-30 14:50:00,102.38,102.39,102.3,102.38,179845.0,96.1751,96.1845,96.1,96.1751,179845.0
2021-06-30 15:00:00,102.38,102.38,102.32,102.35,210262.0,96.1751,96.1751,96.1188,96.1469,210262.0
2021-06-30 15:10:00,102.35,102.41,102.34,102.36,184247.0,96.1469,96.2033,96.1375,96.1563,184247.0
2021-06-30 15:20:00,102.36,102.47,102.36,102.45,251755.0,96.1563,96.2597,96.1563,96.2409,251755.0
2021-06-30 15:30:00,102.45,102.5,102.38,102.47,262714.0,96.2409,96.2879,96.1751,96.2597,262714.0
2021-06-30 15:40:00,102.47,102.5,102.41,102.43,329298.0,96.2597,96.2879,96.2033,96.2221,329298.0
2021-06-30 15:50:00,102.44,102.59,102.39,102.42,2344700.0,96.2315,96.3724,96.1845,96.2127,2344700.0
2021-07-01 09:30:00,103.0,103.19,102.65,102.76,954128.0,96.7575,96.936,96.4288,96.5321,954128.0
2021-07-01 09:40:00,102.76,102.91,102.7,102.77,756431.0,96.5321,96.673,96.4757,96.5415,756431.0
2021-07-01 09:50:00,102.77,102.85,102.59,102.73,568598.0,96.5415,96.6166,96.3724,96.5039,568598.0
2021-07-01 10:00:00,102.73,102.9,102.63,102.89,350126.0,96.5039,96.6636,96.41,96.6542,350126.0
2021-07-01 10:10:00,102.9,103.02,102.8,103.02,451291.0,96.6636,96.7763,96.5697,96.7763,451291.0
2021-07-01 10:20:00,103.01,103.02,102.77,102.82,232077.0,96.7669,96.7763,96.5415,96.5885,232077.0
2021-07-01 10:30:00,102.82,102.9,102.79,102.89,185809.0,96.5885,96.6636,96.5603,96.6542,185809.0
2021-07-01 10:40:00,102.88,103.02,102.85,103.0,213986.0,96.6448,96.7763,96.6166,96.7575,213986.0
2021-07-01 10:50:00,103.01,103.09,102.94,102.95,242510.0,96.7669,96.8421,96.7012,96.7106,242510.0
2021-07-01 11:00:00,102.95,103.14,102.93,103.09,249721.0,96.7106,96.8891,96.6918,96.8421,249721.0
2021-07-01 11:10:00,103.09,103.09,102.94,102.95,163388.0,96.8421,96.8421,96.7012,96.7106,163388.0
2021-07-01 11:20:00,102.95,103.09,102.91,103.09,181488.0,96.7106,96.8421,96.673,96.8421,181488.0
2021-07-01 11:30:00,103.08,103.11,103.0,103.09,232727.0,96.8327,96.8609,96.7575,96.8421,232727.0
2021-07-01 11:40:00,103.09,103.09,102.96,102.98,157603.0,96.8421,96.8421,96.72,96.7388,157603.0
2021-07-01 11:50:00,102.99,103.03,102.89,102.89,156561.0,96.7482,96.7857,96.6542,96.6542,156561.0
2021-07-01 12:00:00,102.89,103.0,102.89,102.95,180169.0,96.6542,96.7575,96.6542,96.7106,180169.0
2021-07-01 12:10:00,102.95,102.99,102.9,102.94,142407.0,96.7106,96.7482,96.6636,96.7012,142407.0
2021-07-01 12:20:00,102.95,102.95,102.87,102.93,116795.0,96.7106,96.7106,96.6354,96.6918,116795.0
2021-07-01 12:30:00,102.92,103.02,102.9,102.98,127423.0,96.6824,96.7763,96.6636,96.7388,127423.0
2021-07-01 12:40:00,102.98,103.02,102.98,103.0,151407.0,96.7388,96.7763,96.7388,96.7575,151407.0
2021-07-01 12:50:00,102.99,103.04,102.98,103.02,164274.0,96.7482,96.7951,96.7388,96.7763,164274.0
2021-07-01 13:00:00,103.01,103.04,102.99,103.04,78599.0,96.7669,96.7951,96.7482,96.7951,78599.0
2021-07-01 13:10:00,103.04,103.08,103.02,103.07,106058.0,96.7951,96.8327,96.7763,96.8233,106058.0
2021-07-01 13:20:00,103.06,103.06,102.99,103.01,196406.0,96.8139,96.8139,96.7482,96.7669,196406.0
2021-07-01 13:30:00,103.01,103.06,102.97,103.04,132599.0,96.7669,96.8139,96.7294,96.7951,132599.0
2021-07-01 13:40:00,103.04,103.06,103.0,103.02,81286.0,96.7951,96.8139,96.7575,96.7763,81286.0
2021-07-01 13:50:00,103.02,103.05,102.98,103.0,100403.0,96.7763,96.8045,96.7388,96.7575,100403.0
2021-07-01 14:00:00,102.99,103.0,102.88,102.88,112390.0,96.7482,96.7575,96.6448,96.6448,112390.0
2021-07-01 14:10:00,102.87,102.9,102.85,102.88,213623.0,96.6354,96.6636,96.6166,96.6448,213623.0
2021-07-01 14:20:00,102.89,102.95,102.84,102.94,140480.0,96.6542,96.7106,96.6072,96.7012,140480.0
2021-07-01 14:30:00,102.95,102.99,102.91,102.94,192538.0,96.7106,96.7482,96.673,96.7012,192538.0
2021-07-01 14:40:00,102.95,103.0,102.94,102.99,165212.0,96.7106,96.7575,96.7012,96.7482,165212.0
2021-07-01 14:50:00,102.98,103.03,102.94,103.02,353961.0,96.7388,96.7857,96.7012,96.7763,353961.0
2021-07-01 15:00:00,103.02,103.04,102.97,103.03,200706.0,96.7763,96.7951,96.7294,96.7857,200706.0
2021-07-01 15:10:00,103.03,103.14,103.01,103.11,445807.0,96.7857,96.8891,96.7669,96.8609,445807.0
2021-07-01 15:20:00,103.11,103.12,103.07,103.1,240667.0,96.8609,96.8703,96.8233,96.8515,240667.0
2021-07-01 15:30:00,103.1,103.13,103.04,103.06,358088.0,96.8515,96.8797,96.7951,96.8139,358088.0
2021-07-01 15:40:00,103.06,103.09,102.99,103.03,493974.0,96.8139,96.8421,96.7482,96.7857,493974.0
2021-07-01 15:50:00,103.03,103.11,103.0,103.11,1724249.0,96.7857,96.8609,96.7575,96.8609,1724249.0
2021-07-02 09:30:00,103.15,103.24,102.7,102.8,605280.0,96.8985,96.983,96.4757,96.5697,605280.0
2021-07-02 09:40:00,102.79,102.95,102.75,102.91,690074.0,96.5603,96.7106,96.5227,96.673,690074.0
2021-07-02 09:50:00,102.91,102.98,102.85,102.96,270793.0,96.673,96.7388,96.6166,96.72,270793.0
2021-07-02 10:00:00,102.95,103.07,102.88,103.01,249429.0,96.7106,96.8233,96.6448,96.7669,249429.0
2021-07-02 10:10:00,103.02,103.13,102.95,103.06,168254.0,96.7763,96.8797,96.7106,96.8139,168254.0
2021-07-02 10:20:00,103.06,103.14,102.99,103.13,157053.0,96.8139,96.8891,96.7482,96.8797,157053.0
2021-07-02 10:30:00,103.14,103.22,103.11,103.14,212916.0,96.8891,96.9642,96.8609,96.8891,212916.0
2021-07-02 10:40:00,103.15,103.24,103.14,103.21,118828.0,96.8985,96.983,96.8891,96.9548,118828.0
2021-07-02 10:50:00,103.22,103.27,103.17,103.27,150479.0,96.9642,97.0112,96.9172,97.0112,150479.0
2021-07-02 11:00:00,103.28,103.28,103.15,103.2,152568.0,97.0206,97.0206,96.8985,96.9454,152568.0
2021-07-02 11:10:00,103.2,103.26,103.2,103.22,140952.0,96.9454,97.0018,96.9454,96.9642,140952.0
2021-07-02 11:20:00,103.22,103.35,103.22,103.34,89840.0,96.9642,97.0863,96.9642,97.0769,89840.0
2021-07-02 11:30:00,103.34,103.35,103.24,103.25,116730.0,97.0769,97.0863,96.983,96.9924,116730.0
2021-07-02 11:40:00,103.25,103.32,103.23,103.32,102694.0,96.9924,97.0582,96.9736,97.0582,102694.0
2021-07-02 11:50:00,103.31,103.33,103.25,103.31,135447.0,97.0488,97.0675,96.9924,97.0488,135447.0
2021-07-02 12:00:00,103.31,103.36,103.27,103.34,121321.0,97.0488,97.0957,97.0112,97.0769,121321.0
2021-07-02 12:10:00,103.34,103.36,103.22,103.25,86291.0,97.0769,97.0957,96.9642,96.9924,86291.0
2021-07-02 12:20:00,103.24,103.25,103.19,103.22,74588.0,96.983,96.9924,96.936,96.9642,74588.0
2021-07-02 12:30:00,103.22,103.32,103.18,103.32,149960.0,96.9642,97.0582,96.9266,97.0582,149960.0
2021-07-02 12:40:00,103.32,103.41,103.32,103.4,140080.0,97.0582,97.1427,97.0582,97.1333,140080.0
2021-07-02 12:50:00,103.4,103.44,103.37,103.38,122249.0,97.1333,97.1709,97.1051,97.1145,122249.0
2021-07-02 13:00:00,103.38,103.47,103.36,103.4,159335.0,97.1145,97.1991,97.0957,97.1333,159335.0
2021-07-02 13:10:00,103.41,103.44,103.37,103.41,143845.0,97.1427,97.1709,97.1051,97.1427,143845.0
2021-07-02 13:20:00,103.41,103.46,103.4,103.45,200962.0,97.1427,97.1897,97.1333,97.1803,200962.0
2021-07-02 13:30:00,103.44,103.45,103.34,103.41,253013.0,97.1709,97.1803,97.0769,97.1427,253013.0
2021-07-02 13:40:00,103.4,103.46,103.37,103.38,343303.0,97.1333,97.1897,97.1051,97.1145,343303.0
2021-07-02 13:50:00,103.39,103.41,103.34,103.38,145770.0,97.1239,97.1427,97.0769,97.1145,145770.0
2021-07-02 14:00:00,103.37,103.47,103.36,103.44,226893.0,97.1051,97.1991,97.0957,97.1709,226893.0
2021-07-02 14:10:00,103.44,103.45,103.4,103.44,247923.0,97.1709,97.1803,97.1333,97.1709,247923.0
2021-07-02 14:20:00,103.43,103.46,103.41,103.45,197107.0,97.1615,97.1897,97.1427,97.1803,197107.0
2021-07-02 14:30:00,103.45,103.46,103.4,103.42,182205.0,97.1803,97.1897,97.1333,97.1521,182205.0
2021-07-02 14:40:00,103.43,103.46,103.35,103.36,214924.0,97.1615,97.1897,97.0863,97.0957,214924.0
2021-07-02 14:50:00,103.36,103.39,103.3,103.3,225849.0,97.0957,97.1239,97.0394,97.0394,225849.0
2021-07-02 15:00:00,103.31,103.42,103.3,103.39,155818.0,97.0488,97.1521,97.0394,97.1239,155818.0
2021-07-02 15:10:00,103.39,103.43,103.34,103.34,213590.0,97.1239,97.1615,97.0769,97.0769,213590.0
2021-07-02 15:20:00,103.35,103.36,103.32,103.34,167794.0,97.0863,97.0957,97.0582,97.0769,167794.0
2021-07-02 15:30:00,103.34,103.34,103.26,103.31,381916.0,97.0769,97.0769,97.0018,97.0488,381916.0
2021-07-02 15:40:00,103.3,103.33,103.26,103.3,433469.0,97.0394,97.0675,97.0018,97.0394,433469.0
2021-07-02 15:50:00,103.31,103.41,103.23,103.28,783006.0,97.0488,97.1427,96.9736,97.0206,783006.0
2021-07-06 09:30:00,103.03,103.19,102.63,102.71,418614.0,96.7857,96.936,96.41,96.4851,418614.0
2021-07-06 09:40:00,102.71,102.72,102.54,102.65,418793.0,96.4851,96.4945,96.3254,96.4288,418793.0
2021-07-06 09:50:00,102.64,102.64,102.39,102.4,329036.0,96.4194,96.4194,96.1845,96.1939,329036.0
2021-07-06 10:00:00,102.4,102.41,101.85,101.88,801665.0,96.1939,96.2033,95.6772,95.7054,801665.0
2021-07-06 10:10:00,101.88,101.93,101.68,101.8,487010.0,95.7054,95.7524,95.5175,95.6303,487010.0
2021-07-06 10:20:00,101.81,101.81,101.63,101.73,385394.0,95.6397,95.6397,95.4706,95.5645,385394.0
2021-07-06 10:30:00,101.72,101.73,101.53,101.68,465325.0,95.5551,95.5645,95.3766,95.5175,465325.0
2021-07-06 10:40:00,101.68,101.69,101.46,101.48,322260.0,95.5175,95.5269,95.3109,95.3297,322260.0
2021-07-06 10:50:00,101.49,101.5,101.34,101.37,232337.0,95.3391,95.3485,95.1982,95.2263,232337.0
2021-07-06 11:00:00,101.37,101.43,101.18,101.33,485724.0,95.2263,95.2827,95.0479,95.1888,485724.0
2021-07-06 11:10:00,101.33,101.44,101.26,101.35,322972.0,95.1888,95.2921,95.123,95.2075,322972.0
2021-07-06 11:20:00,101.35,101.46,101.22,101.46,399563.0,95.2075,95.3109,95.0854,95.3109,399563.0
2021-07-06 11:30:00,101.45,101.62,101.42,101.61,199530.0,95.3015,95.4612,95.2733,95.4518,199530.0
2021-07-06 11:40:00,101.61,101.74,101.61,101.73,215431.0,95.4518,95.5739,95.4518,95.5645,215431.0
2021-07-06 11:50:00,101.73,101.73,101.61,101.69,255810.0,95.5645,95.5645,95.4518,95.5269,255810.0
2021-07-06 12:00:00,101.68,101.68,101.55,101.59,210966.0,95.5175,95.5175,95.3954,95.433,210966.0
2021-07-06 12:10:00,101.59,101.87,101.59,101.87,290304.0,95.433,95.696,95.433,95.696,290304.0
2021-07-06 12:20:00,101.86,101.88,101.71,101.8,332270.0,95.6866,95.7054,95.5457,95.6303,332270.0
2021-07-06 12:30:00,101.8,101.8,101.69,101.78,136031.0,95.6303,95.6303,95.5269,95.6115,136031.0
2021-07-06 12:40:00,101.77,101.78,101.66,101.74,118005.0,95.6021,95.6115,95.4988,95.5739,118005.0
2021-07-06 12:50:00,101.75,101.81,101.73,101.81,218780.0,95.5833,95.6397,95.5645,95.6397,218780.0
2021-07-06 13:00:00,101.81,101.88,101.8,101.88,119322.0,95.6397,95.7054,95.6303,95.7054,119322.0
2021-07-06 13:10:00,101.88,101.95,101.82,101.91,79315.0,95.7054,95.7712,95.6491,95.7336,79315.0
2021-07-06 13:20:00,101.91,101.96,101.87,101.9,82010.0,95.7336,95.7806,95.696,95.7242,82010.0
2021-07-06 13:30:00,101.9,101.96,101.87,101.94,123683.0,95.7242,95.7806,95.696,95.7618,123683.0
2021-07-06 13:40:00,101.94,102.0,101.92,101.98,146589.0,95.7618,95.8182,95.743,95.7994,146589.0
2021-07-06 13:50:00,101.99,102.11,101.99,102.08,94702.0,95.8088,95.9215,95.8088,95.8933,94702.0
2021-07-06 14:00:00,102.08,102.15,102.08,102.15,79457.0,95.8933,95.9591,95.8933,95.9591,79457.0
2021-07-06 14:10:00,102.15,102.15,102.04,102.12,179648.0,95.9591,95.9591,95.8557,95.9309,179648.0
2021-07-06 14:20:00,102.13,102.19,102.11,102.18,129162.0,95.9403,95.9966,95.9215,95.9872,129162.0
2021-07-06 14:30:00,102.18,102.22,102.16,102.19,123476.0,95.9872,96.0248,95.9685,95.9966,123476.0
2021-07-06 14:40:00,102.18,102.21,102.15,102.19,92022.0,95.9872,96.0154,95.9591,95.9966,92022.0
2021-07-06 14:50:00,102.19,102.21,102.11,102.14,98713.0,95.9966,96.0154,95.9215,95.9497,98713.0
2021-07-06 15:00:00,102.14,102.25,102.13,102.25,108344.0,95.9497,96.053,95.9403,96.053,108344.0
2021-07-06 15:10:00,102.24,102.3,102.21,102.22,383942.0,96.0436,96.1,96.0154,96.0248,383942.0
2021-07-06 15:20:00,102.22,102.28,102.17,102.25,324053.0,96.0248,96.0812,95.9779,96.053,324053.0
2021-07-06 15:30:00,102.25,102.32,102.18,102.31,216353.0,96.053,96.1188,95.9872,96.1094,216353.0
2021-07-06 15:40:00,102.31,102.41,102.26,102.4,289875.0,96.1094,96.2033,96.0624,96.1939,289875.0
2021-07-06 15:50:00,102.4,102.45,102.28,102.3,902685.0,96.1939,96.2409,96.0812,96.1,902685.0
2021-07-07 09:30:00,102.07,102.81,101.97,102.7,539607.0,95.8839,96.5791,95.79,96.4757,539607.0
2021-07-07 09:40:00,102.69,102.8,102.47,102.68,577805.0,96.4663,96.5697,96.2597,96.4569,577805.0
2021-07-07 09:50:00,102.68,102.69,102.49,102.63,322180.0,96.4569,96.4663,96.2785,96.41,322180.0
2021-07-07 10:00:00,102.63,102.65,102.42,102.53,343045.0,96.41,96.4288,96.2127,96.316,343045.0
2021-07-07 10:10:00,102.54,102.6,102.45,102.5,601262.0,96.3254,96.3818,96.2409,96.2879,601262.0
2021-07-07 10:20:00,102.49,102.53,102.29,102.32,396948.0,96.2785,96.316,96.0906,96.1188,396948.0
2021-07-07 10:30:00,102.32,102.48,102.27,102.39,312613.0,96.1188,96.2691,96.0718,96.1845,312613.0
2021-07-07 10:40:00,102.37,102.64,102.31,102.59,365486.0,96.1657,96.4194,96.1094,96.3724,365486.0
2021-07-07 10:50:00,102.59,102.63,102.51,102.57,283547.0,96.3724,96.41,96.2972,96.3536,283547.0
2021-07-07 11:00:00,102.57,102.88,102.57,102.81,425204.0,96.3536,96.6448,96.3536,96.5791,425204.0
2021-07-07 11:10:00,102.81,103.04,102.79,103.0,352421.0,96.5791,96.7951,96.5603,96.7575,352421.0
2021-07-07 11:20:00,103.0,103.23,103.0,103.22,351481.0,96.7575,96.9736,96.7575,96.9642,351481.0
2021-07-07 11:30:00,103.23,103.41,103.23,103.36,186468.0,96.9736,97.1427,96.9736,97.0957,186468.0
2021-07-07 11:40:00,103.36,103.42,103.15,103.21,258214.0,97.0957,97.1521,96.8985,96.9548,258214.0
2021-07-07 11:50:00,103.21,103.23,102.95,103.08,264127.0,96.9548,96.9736,96.7106,96.8327,264127.0
2021-07-07 12:00:00,103.08,103.17,103.06,103.16,145050.0,96.8327,96.9172,96.8139,96.9079,145050.0
2021-07-07 12:10:00,103.15,103.22,103.11,103.2,95669.0,96.8985,96.9642,96.8609,96.9454,95669.0
2021-07-07 12:20:00,103.22,103.26,103.12,103.14,370972.0,96.9642,97.0018,96.8703,96.8891,370972.0
2021-07-07 12:30:00,103.15,103.25,103.13,103.15,136332.0,96.8985,96.9924,96.8797,96.8985,136332.0
2021-07-07 12:40:00,103.15,103.16,102.94,103.04,179586.0,96.8985,96.9079,96.7012,96.7951,179586.0
2021-07-07 12:50:00,103.04,103.09,103.0,103.06,216227.0,96.7951,96.8421,96.7575,96.8139,216227.0
2021-07-07 13:00:00,103.06,103.1,103.03,103.06,189103.0,96.8139,96.8515,96.7857,96.8139,189103.0
2021-07-07 13:10:00,103.05,103.09,103.0,103.07,117509.0,96.8045,96.8421,96.7575,96.8233,117509.0
2021-07-07 13:20:00,103.06,103.06,102.97,103.01,96024.0,96.8139,96.8139,96.7294,96.7669,96024.0
2021-07-07 13:30:00,103.02,103.08,102.99,103.08,98470.0,96.7763,96.8327,96.7482,96.8327,98470.0
2021-07-07 13:40:00,103.08,103.18,103.05,103.18,162383.0,96.8327,96.9266,96.8045,96.9266,162383.0
2021-07-07 13:50:00,103.18,103.19,103.04,103.05,124386.0,96.9266,96.936,96.7951,96.8045,124386.0
2021-07-07 14:00:00,103.05,103.24,103.04,103.22,248629.0,96.8045,96.983,96.7951,96.9642,248629.0
2021-07-07 14:10:00,103.21,103.22,103.08,103.21,253408.0,96.9548,96.9642,96.8327,96.9548,253408.0
2021-07-07 14:20:00,103.2,103.21,103.06,103.09,261905.0,96.9454,96.9548,96.8139,96.8421,261905.0
2021-07-07 14:30:00,103.09,103.12,103.03,103.05,192781.0,96.8421,96.8703,96.7857,96.8045,192781.0
2021-07-07 14:40:00,103.05,103.17,103.03,103.17,262279.0,96.8045,96.9172,96.7857,96.9172,262279.0
2021-07-07 14:50:00,103.15,103.2,103.12,103.18,136656.0,96.8985,96.9454,96.8703,96.9266,136656.0
2021-07-07 15:00:00,103.19,103.28,103.18,103.27,142158.0,96.936,97.0206,96.9266,97.0112,142158.0
2021-07-07 15:10:00,103.28,103.36,103.27,103.31,280745.0,97.0206,97.0957,97.0112,97.0488,280745.0
2021-07-07 15:20:00,103.31,103.37,103.29,103.35,192101.0,97.0488,97.1051,97.03,97.0863,192101.0
2021-07-07 15:30:00,103.35,103.42,103.3,103.37,346926.0,97.0863,97.1521,97.0394,97.1051,346926.0
2021-07-07 15:40:00,103.37,103.41,103.31,103.35,493297.0,97.1051,97.1427,97.0488,97.0863,493297.0
2021-07-07 15:50:00,103.36,103.47,103.31,103.36,2189764.0,97.0957,97.1991,97.0488,97.0957,2189764.0
2021-07-08 09:30:00,101.57,101.95,101.46,101.65,1562374.0,95.4142,95.7712,95.3109,95.4894,1562374.0
2021-07-08 09:40:00,101.66,101.68,101.27,101.64,951174.0,95.4988,95.5175,95.1324,95.48,951174.0
2021-07-08 09:50:00,101.65,101.73,101.49,101.63,979503.0,95.4894,95.5645,95.3391,95.4706,979503.0
2021-07-08 10:00:00,101.63,101.63,101.26,101.39,592252.0,95.4706,95.4706,95.123,95.2451,592252.0
2021-07-08 10:10:00,101.37,101.5,101.16,101.21,471175.0,95.2263,95.3485,95.0291,95.076,471175.0
2021-07-08 10:20:00,101.21,101.4,101.03,101.4,461049.0,95.076,95.2545,94.9069,95.2545,461049.0
2021-07-08 10:30:00,101.39,101.44,101.22,101.4,383347.0,95.2451,95.2921,95.0854,95.2545,383347.0
2021-07-08 10:40:00,101.4,101.63,101.3,101.44,263700.0,95.2545,95.4706,95.1606,95.2921,263700.0
2021-07-08 10:50:00,101.45,101.64,101.3,101.32,381142.0,95.3015,95.48,95.1606,95.1794,381142.0
2021-07-08 11:00:00,101.33,101.76,101.31,101.73,597524.0,95.1888,95.5927,95.17,95.5645,597524.0
2021-07-08 11:10:00,101.73,101.97,101.71,101.95,411339.0,95.5645,95.79,95.5457,95.7712,411339.0
2021-07-08 11:20:00,101.96,102.1,101.95,102.06,244201.0,95.7806,95.9121,95.7712,95.8745,244201.0
2021-07-08 11:30:00,102.07,102.21,102.02,102.21,421040.0,95.8839,96.0154,95.8369,96.0154,421040.0
2021-07-08 11:40:00,102.21,102.33,102.18,102.31,109546.0,96.0154,96.1282,95.9872,96.1094,109546.0
2021-07-08 11:50:00,102.3,102.36,102.22,102.27,276896.0,96.1,96.1563,96.0248,96.0718,276896.0
2021-07-08 12:00:00,102.27,102.44,102.26,102.42,154496.0,96.0718,96.2315,96.0624,96.2127,154496.0
2021-07-08 12:10:00,102.42,102.43,102.28,102.33,143984.0,96.2127,96.2221,96.0812,96.1282,143984.0
2021-07-08 12:20:00,102.33,102.34,102.16,102.31,191819.0,96.1282,96.1375,95.9685,96.1094,191819.0
2021-07-08 12:30:00,102.31,102.42,102.28,102.4,166623.0,96.1094,96.2127,96.0812,96.1939,166623.0
2021-07-08 12:40:00,102.39,102.53,102.37,102.5,499227.0,96.1845,96.316,96.1657,96.2879,499227.0
2021-07-08 12:50:00,102.5,102.52,102.44,102.47,125474.0,96.2879,96.3066,96.2315,96.2597,125474.0
2021-07-08 13:00:00,102.46,102.47,102.24,102.27,242830.0,96.2503,96.2597,96.0436,96.0718,242830.0
2021-07-08 13:10:00,102.27,102.27,102.1,102.2,207905.0,96.0718,96.0718,95.9121,96.006,207905.0
2021-07-08 13:20:00,102.19,102.19,102.0,102.13,201928.0,95.9966,95.9966,95.8182,95.9403,201928.0
2021-07-08 13:30:00,102.13,102.13,101.98,102.06,128688.0,95.9403,95.9403,95.7994,95.8745,128688.0
2021-07-08 13:40:00,102.06,102.08,101.91,101.91,140734.0,95.8745,95.8933,95.7336,95.7336,140734.0
2021-07-08 13:50:00,101.92,101.93,101.78,101.81,373636.0,95.743,95.7524,95.6115,95.6397,373636.0
2021-07-08 14:00:00,101.81,101.82,101.62,101.64,154666.0,95.6397,95.6491,95.4612,95.48,154666.0
2021-07-08 14:10:00,101.64,101.79,101.57,101.58,290798.0,95.48,95.6209,95.4142,95.4236,290798.0
2021-07-08 14:20:00,101.58,101.64,101.48,101.52,223365.0,95.4236,95.48,95.3297,95.3672,223365.0
2021-07-08 14:30:00,101.52,101.58,101.45,101.52,196211.0,95.3672,95.4236,95.3015,95.3672,196211.0
2021-07-08 14:40:00,101.52,101.54,101.44,101.48,255669.0,95.3672,95.386,95.2921,95.3297,255669.0
2021-07-08 14:50:00,101.49,101.63,101.48,101.57,151790.0,95.3391,95.4706,95.3297,95.4142,151790.0
2021-07-08 15:00:00,101.56,101.65,101.54,101.55,150218.0,95.4048,95.4894,95.386,95.3954,150218.0
2021-07-08 15:10:00,101.55,101.58,101.44,101.54,871423.0,95.3954,95.4236,95.2921,95.386,871423.0
2021-07-08 15:20:00,101.54,101.66,101.51,101.62,266087.0,95.386,95.4988,95.3579,95.4612,266087.0
2021-07-08 15:30:00,101.62,101.92,101.61,101.77,648324.0,95.4612,95.743,95.4518,95.6021,648324.0
2021-07-08 15:40:00,101.78,101.79,101.55,101.6,815469.0,95.6115,95.6209,95.3954,95.4424,815469.0
2021-07-08 15:50:00,101.59,101.89,101.52,101.88,1323978.0,95.433,95.7148,95.3672,95.7054,1323978.0
2021-07-09 09:30:00,103.01,103.21,102.87,103.14,1151968.0,96.7669,96.9548,96.6354,96.8891,1151968.0
2021-07-09 09:40:00,103.15,103.3,103.06,103.13,741984.0,96.8985,97.0394,96.8139,96.8797,741984.0
2021-07-09 09:50:00,103.14,103.46,103.14,103.35,613143.0,96.8891,97.1897,96.8891,97.0863,613143.0
2021-07-09 10:00:00,103.35,103.59,103.34,103.46,508333.0,97.0863,97.3118,97.0769,97.1897,508333.0
2021-07-09 10:10:00,103.47,103.64,103.41,103.6,463971.0,97.1991,97.3588,97.1427,97.3212,463971.0
2021-07-09 10:20:00,103.59,103.65,103.41,103.54,282734.0,97.3118,97.3682,97.1427,97.2648,282734.0
2021-07-09 10:30:00,103.54,103.62,103.33,103.42,399704.0,97.2648,97.34,97.0675,97.1521,399704.0
2021-07-09 10:40:00,103.42,103.46,103.28,103.38,165769.0,97.1521,97.1897,97.0206,97.1145,165769.0
2021-07-09 10:50:00,103.38,103.41,103.02,103.06,259370.0,97.1145,97.1427,96.7763,96.8139,259370.0
2021-07-09 11:00:00,103.06,103.33,103.06,103.27,242398.0,96.8139,97.0675,96.8139,97.0112,242398.0
2021-07-09 11:10:00,103.28,103.3,103.21,103.27,182485.0,97.0206,97.0394,96.9548,97.0112,182485.0
2021-07-09 11:20:00,103.27,103.39,103.25,103.34,231704.0,97.0112,97.1239,96.9924,97.0769,231704.0
2021-07-09 11:30:00,103.34,103.46,103.34,103.44,161896.0,97.0769,97.1897,97.0769,97.1709,161896.0
2021-07-09 11:40:00,103.44,103.55,103.4,103.4,218498.0,97.1709,97.2742,97.1333,97.1333,218498.0
2021-07-09 11:50:00,103.4,103.48,103.32,103.34,215519.0,97.1333,97.2085,97.0582,97.0769,215519.0
2021-07-09 12:00:00,103.35,103.41,103.29,103.34,143184.0,97.0863,97.1427,97.03,97.0769,143184.0
2021-07-09 12:10:00,103.34,103.34,103.25,103.29,218514.0,97.0769,97.0769,96.9924,97.03,218514.0
2021-07-09 12:20:00,103.28,103.3,103.15,103.16,288400.0,97.0206,97.0394,96.8985,96.9079,288400.0
2021-07-09 12:30:00,103.15,103.25,103.12,103.25,170795.0,96.8985,96.9924,96.8703,96.9924,170795.0
2021-07-09 12:40:00,103.24,103.33,103.23,103.26,142963.0,96.983,97.0675,96.9736,97.0018,142963.0
2021-07-09 12:50:00,103.27,103.33,103.25,103.29,134843.0,97.0112,97.0675,96.9924,97.03,134843.0
2021-07-09 13:00:00,103.29,103.34,103.26,103.26,167069.0,97.03,97.0769,97.0018,97.0018,167069.0
2021-07-09 13:10:00,103.26,103.36,103.25,103.33,113193.0,97.0018,97.0957,96.9924,97.0675,113193.0
2021-07-09 13:20:00,103.33,103.37,103.31,103.35,113568.0,97.0675,97.1051,97.0488,97.0863,113568.0
2021-07-09 13:30:00,103.36,103.39,103.27,103.33,136480.0,97.0957,97.1239,97.0112,97.0675,136480.0
2021-07-09 13:40:00,103.33,103.4,103.33,103.38,82395.0,97.0675,97.1333,97.0675,97.1145,82395.0
2021-07-09 13:50:00,103.38,103.41,103.35,103.36,81210.0,97.1145,97.1427,97.0863,97.0957,81210.0
2021-07-09 14:00:00,103.36,103.39,103.34,103.36,99103.0,97.0957,97.1239,97.0769,97.0957,99103.0
2021-07-09 14:10:00,103.36,103.43,103.33,103.42,165191.0,97.0957,97.1615,97.0675,97.1521,165191.0
2021-07-09 14:20:00,103.43,103.47,103.4,103.45,65670.0,97.1615,97.1991,97.1333,97.1803,65670.0
2021-07-09 14:30:00,103.45,103.51,103.44,103.49,107987.0,97.1803,97.2366,97.1709,97.2179,107987.0
2021-07-09 14:40:00,103.48,103.51,103.44,103.5,443109.0,97.2085,97.2366,97.1709,97.2272,443109.0
2021-07-09 14:50:00,103.5,103.55,103.48,103.52,134294.0,97.2272,97.2742,97.2085,97.246,134294.0
2021-07-09 15:00:00,103.51,103.56,103.48,103.53,137677.0,97.2366,97.2836,97.2085,97.2554,137677.0
2021-07-09 15:10:00,103.52,103.61,103.52,103.6,301887.0,97.246,97.3306,97.246,97.3212,301887.0
2021-07-09 15:20:00,103.6,103.61,103.5,103.58,381475.0,97.3212,97.3306,97.2272,97.3024,381475.0
2021-07-09 15:30:00,103.57,103.6,103.52,103.55,364838.0,97.293,97.3212,97.246,97.2742,364838.0
2021-07-09 15:40:00,103.55,103.57,103.44,103.5,447203.0,97.2742,97.293,97.1709,97.2272,447203.0
2021-07-09 15:50:00,103.5,103.56,103.46,103.51,1793434.0,97.2272,97.2836,97.1897,97.2366,1793434.0
2021-07-12 09:30:00,102.97,103.3,102.6,103.16,732366.0,96.7294,97.0394,96.3818,96.9079,732366.0
2021-07-12 09:40:00,103.16,103.26,102.92,103.21,713638.0,96.9079,97.0018,96.6824,96.9548,713638.0
2021-07-12 09:50:00,103.22,103.38,103.13,103.34,497361.0,96.9642,97.1145,96.8797,97.0769,497361.0
2021-07-12 10:00:00,103.34,103.55,103.32,103.45,290275.0,97.0769,97.2742,97.0582,97.1803,290275.0
2021-07-12 10:10:00,103.44,103.56,103.35,103.55,255317.0,97.1709,97.2836,97.0863,97.2742,255317.0
2021-07-12 10:20:00,103.54,103.66,103.49,103.64,366192.0,97.2648,97.3775,97.2179,97.3588,366192.0
2021-07-12 10:30:00,103.64,103.75,103.54,103.65,203185.0,97.3588,97.4621,97.2648,97.3682,203185.0
2021-07-12 10:40:00,103.66,103.67,103.45,103.46,212689.0,97.3775,97.3869,97.1803,97.1897,212689.0
2021-07-12 10:50:00,103.47,103.49,103.37,103.48,95294.0,97.1991,97.2179,97.1051,97.2085,95294.0
2021-07-12 11:00:00,103.49,103.5,103.3,103.32,118425.0,97.2179,97.2272,97.0394,97.0582,118425.0
2021-07-12 11:10:00,103.3,103.41,103.25,103.37,155485.0,97.0394,97.1427,96.9924,97.1051,155485.0
2021-07-12 11:20:00,103.37,103.42,103.31,103.38,111351.0,97.1051,97.1521,97.0488,97.1145,111351.0
2021-07-12 11:30:00,103.39,103.39,103.25,103.31,87439.0,97.1239,97.1239,96.9924,97.0488,87439.0
2021-07-12 11:40:00,103.31,103.34,103.28,103.34,92718.0,97.0488,97.0769,97.0206,97.0769,92718.0
2021-07-12 11:50:00,103.34,103.44,103.31,103.43,174393.0,97.0769,97.1709,97.0488,97.1615,174393.0
2021-07-12 12:00:00,103.43,103.49,103.39,103.42,195889.0,97.1615,97.2179,97.1239,97.1521,195889.0
2021-07-12 12:10:00,103.42,103.43,103.35,103.4,120038.0,97.1521,97.1615,97.0863,97.1333,120038.0
2021-07-12 12:20:00,103.4,103.4,103.25,103.31,294598.0,97.1333,97.1333,96.9924,97.0488,294598.0
2021-07-12 12:30:00,103.31,103.36,103.24,103.29,1605563.0,97.0488,97.0957,96.983,97.03,1605563.0
2021-07-12 12:40:00,103.3,103.34,103.22,103.22,117993.0,97.0394,97.0769,96.9642,96.9642,117993.0
2021-07-12 12:50:00,103.22,103.25,103.18,103.25,120050.0,96.9642,96.9924,96.9266,96.9924,120050.0
2021-07-12 13:00:00,103.25,103.32,103.24,103.3,98499.0,96.9924,97.0582,96.983,97.0394,98499.0
2021-07-12 13:10:00,103.29,103.36,103.28,103.35,151347.0,97.03,97.0957,97.0206,97.0863,151347.0
2021-07-12 13:20:00,103.35,103.45,103.33,103.44,112448.0,97.0863,97.1803,97.0675,97.1709,112448.0
2021-07-12 13:30:00,103.43,103.48,103.41,103.47,165824.0,97.1615,97.2085,97.1427,97.1991,165824.0
2021-07-12 13:40:00,103.47,103.5,103.44,103.47,195426.0,97.1991,97.2272,97.1709,97.1991,195426.0
2021-07-12 13:50:00,103.46,103.49,103.44,103.47,110044.0,97.1897,97.2179,97.1709,97.1991,110044.0
2021-07-12 14:00:00,103.46,103.5,103.41,103.42,140730.0,97.1897,97.2272,97.1427,97.1521,140730.0
2021-07-12 14:10:00,103.42,103.48,103.37,103.48,81858.0,97.1521,97.2085,97.1051,97.2085,81858.0
2021-07-12 14:20:00,103.48,103.54,103.46,103.53,84375.0,97.2085,97.2648,97.1897,97.2554,84375.0
2021-07-12 14:30:00,103.53,103.56,103.49,103.53,120397.0,97.2554,97.2836,97.2179,97.2554,120397.0
2021-07-12 14:40:00,103.53,103.57,103.5,103.51,102264.0,97.2554,97.293,97.2272,97.2366,102264.0
2021-07-12 14:50:00,103.51,103.55,103.47,103.49,104849.0,97.2366,97.2742,97.1991,97.2179,104849.0
2021-07-12 15:00:00,103.5,103.52,103.46,103.5,80404.0,97.2272,97.246,97.1897,97.2272,80404.0
2021-07-12 15:10:00,103.5,103.58,103.5,103.57,208153.0,97.2272,97.3024,97.2272,97.293,208153.0
2021-07-12 15:20:00,103.57,103.63,103.54,103.62,182651.0,97.293,97.3494,97.2648,97.34,182651.0
2021-07-12 15:30:00,103.62,103.66,103.56,103.57,235519.0,97.34,97.3775,97.2836,97.293,235519.0
2021-07-12 15:40:00,103.57,103.63,103.56,103.61,339823.0,97.293,97.3494,97.2836,97.3306,339823.0
2021-07-12 15:50:00,103.62,103.71,103.56,103.62,958827.0,97.34,97.4245,97.2836,97.34,958827.0
2021-07-13 09:30:00,103.41,103.5,103.26,103.44,823740.0,97.1427,97.2272,97.0018,97.1709,823740.0
2021-07-13 09:40:00,103.44,103.5,103.19,103.25,503611.0,97.1709,97.2272,96.936,96.9924,503611.0
2021-07-13 09:50:00,103.25,103.29,103.16,103.17,320010.0,96.9924,97.03,96.9079,96.9172,320010.0
2021-07-13 10:00:00,103.18,103.31,103.03,103.3,1537351.0,96.9266,97.0488,96.7857,97.0394,1537351.0
2021-07-13 10:10:00,103.29,103.42,103.22,103.28,347628.0,97.03,97.1521,96.9642,97.0206,347628.0
2021-07-13 10:20:00,103.28,103.34,103.15,103.19,219782.0,97.0206,97.0769,96.8985,96.936,219782.0
2021-07-13 10:30:00,103.2,103.27,103.1,103.16,254007.0,96.9454,97.0112,96.8515,96.9079,254007.0
2021-07-13 10:40:00,103.17,103.17,103.05,103.05,235264.0,96.9172,96.9172,96.8045,96.8045,235264.0
2021-07-13 10:50:00,103.05,103.14,103.02,103.04,273471.0,96.8045,96.8891,96.7763,96.7951,273471.0
2021-07-13 11:00:00,103.05,103.1,103.0,103.04,196285.0,96.8045,96.8515,96.7575,96.7951,196285.0
2021-07-13 11:10:00,103.04,103.09,102.98,103.03,157183.0,96.7951,96.8421,96.7388,96.7857,157183.0
2021-07-13 11:20:00,103.02,103.13,102.97,103.05,112604.0,96.7763,96.8797,96.7294,96.8045,112604.0
2021-07-13 11:30:00,103.04,103.04,102.93,102.98,215610.0,96.7951,96.7951,96.6918,96.7388,215610.0
2021-07-13 11:40:00,102.98,103.04,102.92,103.04,132736.0,96.7388,96.7951,96.6824,96.7951,132736.0
2021-07-13 11:50:00,103.04,103.05,102.98,103.02,143713.0,96.7951,96.8045,96.7388,96.7763,143713.0
2021-07-13 12:00:00,103.02,103.08,102.99,103.0,105438.0,96.7763,96.8327,96.7482,96.7575,105438.0
2021-07-13 12:10:00,103.01,103.06,102.98,102.98,116818.0,96.7669,96.8139,96.7388,96.7388,116818.0
2021-07-13 12:20:00,102.98,102.99,102.9,102.94,67384.0,96.7388,96.7482,96.6636,96.7012,67384.0
2021-07-13 12:30:00,102.94,102.95,102.89,102.91,207964.0,96.7012,96.7106,96.6542,96.673,207964.0
2021-07-13 12:40:00,102.91,102.94,102.83,102.88,122542.0,96.673,96.7012,96.5979,96.6448,122542.0
2021-07-13 12:50:00,102.87,102.93,102.86,102.91,92335.0,96.6354,96.6918,96.626,96.673,92335.0
2021-07-13 13:00:00,102.9,102.93,102.87,102.89,172215.0,96.6636,96.6918,96.6354,96.6542,172215.0
2021-07-13 13:10:00,102.89,102.91,102.76,102.78,222644.0,96.6542,96.673,96.5321,96.5509,222644.0
2021-07-13 13:20:00,102.78,102.92,102.77,102.88,210295.0,96.5509,96.6824,96.5415,96.6448,210295.0
2021-07-13 13:30:00,102.88,102.9,102.78,102.85,196773.0,96.6448,96.6636,96.5509,96.6166,196773.0
2021-07-13 13:40:00,102.85,102.93,102.81,102.92,153943.0,96.6166,96.6918,96.5791,96.6824,153943.0
2021-07-13 13:50:00,102.91,103.01,102.9,102.99,173517.0,96.673,96.7669,96.6636,96.7482,173517.0
2021-07-13 14:00:00,102.99,102.99,102.87,102.92,547374.0,96.7482,96.7482,96.6354,96.6824,547374.0
2021-07-13 14:10:00,102.91,103.02,102.91,103.01,241411.0,96.673,96.7763,96.673,96.7669,241411.0
2021-07-13 14:20:00,103.02,103.03,102.89,102.91,142536.0,96.7763,96.7857,96.6542,96.673,142536.0
2021-07-13 14:30:00,102.91,102.91,102.83,102.83,116419.0,96.673,96.673,96.5979,96.5979,116419.0
2021-07-13 14:40:00,102.84,102.87,102.76,102.83,178187.0,96.6072,96.6354,96.5321,96.5979,178187.0
2021-07-13 14:50:00,102.83,102.86,102.79,102.81,150015.0,96.5979,96.626,96.5603,96.5791,150015.0
2021-07-13 15:00:00,102.8,102.87,102.74,102.76,350382.0,96.5697,96.6354,96.5133,96.5321,350382.0
2021-07-13 15:10:00,102.76,102.77,102.62,102.69,279011.0,96.5321,96.5415,96.4006,96.4663,279011.0
2021-07-13 15:20:00,102.69,102.72,102.59,102.62,447265.0,96.4663,96.4945,96.3724,96.4006,447265.0
2021-07-13 15:30:00,102.63,102.72,102.61,102.71,574255.0,96.41,96.4945,96.3912,96.4851,574255.0
2021-07-13 15:40:00,102.71,102.8,102.67,102.7,566280.0,96.4851,96.5697,96.4475,96.4757,566280.0
2021-07-13 15:50:00,102.7,102.71,102.58,102.63,1261921.0,96.4757,96.4851,96.363,96.41,1261921.0
2021-07-14 09:30:00,102.89,103.12,102.75,103.11,436578.0,96.6542,96.8703,96.5227,96.8609,436578.0
2021-07-14 09:40:00,103.12,103.29,103.07,103.22,624668.0,96.8703,97.03,96.8233,96.9642,624668.0
2021-07-14 09:50:00,103.21,103.22,102.93,102.95,366773.0,96.9548,96.9642,96.6918,96.7106,366773.0
2021-07-14 10:00:00,102.96,103.02,102.59,102.62,274719.0,96.72,96.7763,96.3724,96.4006,274719.0
2021-07-14 10:10:00,102.61,102.98,102.58,102.96,272474.0,96.3912,96.7388,96.363,96.72,272474.0
2021-07-14 10:20:00,102.96,102.98,102.65,102.67,247072.0,96.72,96.7388,96.4288,96.4475,247072.0
2021-07-14 10:30:00,102.67,102.78,102.61,102.64,217825.0,96.4475,96.5509,96.3912,96.4194,217825.0
2021-07-14 10:40:00,102.63,102.71,102.56,102.68,157021.0,96.41,96.4851,96.3442,96.4569,157021.0
2021-07-14 10:50:00,102.68,102.73,102.55,102.55,148077.0,96.4569,96.5039,96.3348,96.3348,148077.0
2021-07-14 11:00:00,102.55,102.55,102.37,102.38,253208.0,96.3348,96.3348,96.1657,96.1751,253208.0
2021-07-14 11:10:00,102.37,102.55,102.35,102.51,182431.0,96.1657,96.3348,96.1469,96.2972,182431.0
2021-07-14 11:20:00,102.51,102.59,102.33,102.35,151734.0,96.2972,96.3724,96.1282,96.1469,151734.0
2021-07-14 11:30:00,102.35,102.47,102.33,102.37,220655.0,96.1469,96.2597,96.1282,96.1657,220655.0
2021-07-14 11:40:00,102.37,102.37,102.26,102.31,199666.0,96.1657,96.1657,96.0624,96.1094,199666.0
2021-07-14 11:50:00,102.31,102.38,102.25,102.35,252223.0,96.1094,96.1751,96.053,96.1469,252223.0
2021-07-14 12:00:00,102.35,102.63,102.35,102.58,243460.0,96.1469,96.41,96.1469,96.363,243460.0
2021-07-14 12:10:00,102.57,102.61,102.48,102.54,132587.0,96.3536,96.3912,96.2691,96.3254,132587.0
2021-07-14 12:20:00,102.54,102.62,102.5,102.61,195724.0,96.3254,96.4006,96.2879,96.3912,195724.0
2021-07-14 12:30:00,102.61,102.69,102.56,102.64,111989.0,96.3912,96.4663,96.3442,96.4194,111989.0
2021-07-14 12:40:00,102.63,102.69,102.6,102.66,134230.0,96.41,96.4663,96.3818,96.4382,134230.0
2021-07-14 12:50:00,102.65,102.67,102.6,102.65,92873.0,96.4288,96.4475,96.3818,96.4288,92873.0
2021-07-14 13:00:00,102.65,102.68,102.36,102.37,317832.0,96.4288,96.4569,96.1563,96.1657,317832.0
2021-07-14 13:10:00,102.38,102.49,102.36,102.39,138841.0,96.1751,96.2785,96.1563,96.1845,138841.0
2021-07-14 13:20:00,102.38,102.56,102.36,102.52,154668.0,96.1751,96.3442,96.1563,96.3066,154668.0
2021-07-14 13:30:00,102.53,102.76,102.51,102.74,159338.0,96.316,96.5321,96.2972,96.5133,159338.0
2021-07-14 13:40:00,102.75,102.79,102.68,102.71,149686.0,96.5227,96.5603,96.4569,96.4851,149686.0
2021-07-14 13:50:00,102.72,102.75,102.67,102.73,109937.0,96.4945,96.5227,96.4475,96.5039,109937.0
2021-07-14 14:00:00,102.73,102.78,102.67,102.71,124282.0,96.5039,96.5509,96.4475,96.4851,124282.0
2021-07-14 14:10:00,102.72,102.75,102.69,102.72,136798.0,96.4945,96.5227,96.4663,96.4945,136798.0
2021-07-14 14:20:00,102.72,102.79,102.71,102.72,102108.0,96.4945,96.5603,96.4851,96.4945,102108.0
2021-07-14 14:30:00,102.72,102.77,102.61,102.61,174516.0,96.4945,96.5415,96.3912,96.3912,174516.0
2021-07-14 14:40:00,102.61,102.7,102.58,102.61,186104.0,96.3912,96.4757,96.363,96.3912,186104.0
2021-07-14 14:50:00,102.61,102.67,102.59,102.61,57381.0,96.3912,96.4475,96.3724,96.3912,57381.0
2021-07-14 15:00:00,102.61,102.73,102.6,102.71,106439.0,96.3912,96.5039,96.3818,96.4851,106439.0
2021-07-14 15:10:00,102.71,102.72,102.57,102.63,231577.0,96.4851,96.4945,96.3536,96.41,231577.0
2021-07-14 15:20:00,102.63,102.68,102.59,102.6,116819.0,96.41,96.4569,96.3724,96.3818,116819.0
2021-07-14 15:30:00,102.59,102.65,102.54,102.59,306333.0,96.3724,96.4288,96.3254,96.3724,306333.0
2021-07-14 15:40:00,102.59,102.67,102.53,102.63,590271.0,96.3724,96.4475,96.316,96.41,590271.0
2021-07-14 15:50:00,102.62,102.66,102.54,102.61,1302089.0,96.4006,96.4382,96.3254,96.3912,1302089.0
2021-07-15 09:30:00,102.04,102.74,101.99,102.66,485168.0,95.8557,96.5133,95.8088,96.4382,485168.0
2021-07-15 09:40:00,102.66,102.66,102.27,102.48,561332.0,96.4382,96.4382,96.0718,96.2691,561332.0
2021-07-15 09:50:00,102.49,102.66,102.45,102.64,406049.0,96.2785,96.4382,96.2409,96.4194,406049.0
2021-07-15 10:00:00,102.62,102.86,102.61,102.71,490136.0,96.4006,96.626,96.3912,96.4851,490136.0
2021-07-15 10:10:00,102.7,102.83,102.7,102.79,348862.0,96.4757,96.5979,96.4757,96.5603,348862.0
2021-07-15 10:20:00,102.79,102.9,102.71,102.86,461022.0,96.5603,96.6636,96.4851,96.626,461022.0
2021-07-15 10:30:00,102.87,103.05,102.84,103.03,230562.0,96.6354,96.8045,96.6072,96.7857,230562.0
2021-07-15 10:40:00,103.03,103.11,102.92,103.1,229807.0,96.7857,96.8609,96.6824,96.8515,229807.0
2021-07-15 10:50:00,103.1,103.24,103.02,103.2,368005.0,96.8515,96.983,96.7763,96.9454,368005.0
2021-07-15 11:00:00,103.2,103.2,102.97,103.02,300041.0,96.9454,96.9454,96.7294,96.7763,300041.0
2021-07-15 11:10:00,103.01,103.02,102.9,102.91,201013.0,96.7669,96.7763,96.6636,96.673,201013.0
2021-07-15 11:20:00,102.91,102.93,102.83,102.92,146919.0,96.673,96.6918,96.5979,96.6824,146919.0
2021-07-15 11:30:00,102.92,103.05,102.88,103.02,106274.0,96.6824,96.8045,96.6448,96.7763,106274.0
2021-07-15 11:40:00,103.02,103.1,103.0,103.09,195965.0,96.7763,96.8515,96.7575,96.8421,195965.0
2021-07-15 11:50:00,103.1,103.17,103.07,103.09,118958.0,96.8515,96.9172,96.8233,96.8421,118958.0
2021-07-15 12:00:00,103.1,103.15,102.81,102.84,281606.0,96.8515,96.8985,96.5791,96.6072,281606.0
2021-07-15 12:10:00,102.83,102.99,102.71,102.72,343538.0,96.5979,96.7482,96.4851,96.4945,343538.0
2021-07-15 12:20:00,102.72,102.75,102.66,102.7,166066.0,96.4945,96.5227,96.4382,96.4757,166066.0
2021-07-15 12:30:00,102.7,102.81,102.7,102.79,112204.0,96.4757,96.5791,96.4757,96.5603,112204.0
2021-07-15 12:40:00,102.78,102.82,102.74,102.79,149185.0,96.5509,96.5885,96.5133,96.5603,149185.0
2021-07-15 12:50:00,102.79,102.83,102.69,102.7,107650.0,96.5603,96.5979,96.4663,96.4757,107650.0
2021-07-15 13:00:00,102.7,102.76,102.66,102.73,140691.0,96.4757,96.5321,96.4382,96.5039,140691.0
2021-07-15 13:10:00,102.73,102.74,102.48,102.5,208799.0,96.5039,96.5133,96.2691,96.2879,208799.0
2021-07-15 13:20:00,102.5,102.56,102.48,102.54,194064.0,96.2879,96.3442,96.2691,96.3254,194064.0
2021-07-15 13:30:00,102.53,102.54,102.37,102.43,287073.0,96.316,96.3254,96.1657,96.2221,287073.0
2021-07-15 13:40:00,102.43,102.49,102.34,102.4,187054.0,96.2221,96.2785,96.1375,96.1939,187054.0
2021-07-15 13:50:00,102.39,102.42,102.22,102.25,271542.0,96.1845,96.2127,96.0248,96.053,271542.0
2021-07-15 14:00:00,102.22,102.37,102.21,102.36,235847.0,96.0248,96.1657,96.0154,96.1563,235847.0
2021-07-15 14:10:00,102.36,102.48,102.32,102.48,145324.0,96.1563,96.2691,96.1188,96.2691,145324.0
2021-07-15 14:20:00,102.48,102.66,102.46,102.66,132110.0,96.2691,96.4382,96.2503,96.4382,132110.0
2021-07-15 14:30:00,102.66,102.66,102.56,102.58,184178.0,96.4382,96.4382,96.3442,96.363,184178.0
2021-07-15 14:40:00,102.57,102.66,102.51,102.64,160903.0,96.3536,96.4382,96.2972,96.4194,160903.0
2021-07-15 14:50:00,102.64,102.7,102.57,102.69,137665.0,96.4194,96.4757,96.3536,96.4663,137665.0
2021-07-15 15:00:00,102.68,102.76,102.66,102.75,151086.0,96.4569,96.5321,96.4382,96.5227,151086.0
2021-07-15 15:10:00,102.76,102.81,102.68,102.8,252567.0,96.5321,96.5791,96.4569,96.5697,252567.0
2021-07-15 15:20:00,102.79,102.83,102.74,102.81,193131.0,96.5603,96.5979,96.5133,96.5791,193131.0
2021-07-15 15:30:00,102.82,102.87,102.76,102.79,303747.0,96.5885,96.6354,96.5321,96.5603,303747.0
2021-07-15 15:40:00,102.79,102.79,102.7,102.72,300687.0,96.5603,96.5603,96.4757,96.4945,300687.0
2021-07-15 15:50:00,102.72,102.86,102.71,102.82,898504.0,96.4945,96.626,96.4851,96.5885,898504.0
2021-07-16 09:30:00,103.19,103.19,102.93,103.03,529923.0,96.936,96.936,96.6918,96.7857,529923.0
2021-07-16 09:40:00,103.03,103.04,102.76,102.87,487675.0,96.7857,96.7951,96.5321,96.6354,487675.0
2021-07-16 09:50:00,102.86,103.0,102.74,102.97,664411.0,96.626,96.7575,96.5133,96.7294,664411.0
2021-07-16 10:00:00,102.97,102.99,102.73,102.76,663589.0,96.7294,96.7482,96.5039,96.5321,663589.0
2021-07-16 10:10:00,102.76,102.77,102.46,102.55,793683.0,96.5321,96.5415,96.2503,96.3348,793683.0
2021-07-16 10:20:00,102.55,102.59,102.28,102.3,692575.0,96.3348,96.3724,96.0812,96.1,692575.0
2021-07-16 10:30:00,102.29,102.4,102.2,102.29,759031.0,96.0906,96.1939,96.006,96.0906,759031.0
2021-07-16 10:40:00,102.29,102.35,102.19,102.25,396622.0,96.0906,96.1469,95.9966,96.053,396622.0
2021-07-16 10:50:00,102.26,102.53,102.25,102.53,258369.0,96.0624,96.316,96.053,96.316,258369.0
2021-07-16 11:00:00,102.53,102.62,102.39,102.53,327177.0,96.316,96.4006,96.1845,96.316,327177.0
2021-07-16 11:10:00,102.53,102.61,102.45,102.56,230185.0,96.316,96.3912,96.2409,96.3442,230185.0
2021-07-16 11:20:00,102.55,102.62,102.48,102.52,186581.0,96.3348,96.4006,96.2691,96.3066,186581.0
2021-07-16 11:30:00,102.51,102.7,102.51,102.65,242113.0,96.2972,96.4757,96.2972,96.4288,242113.0
2021-07-16 11:40:00,102.66,102.72,102.65,102.67,149692.0,96.4382,96.4945,96.4288,96.4475,149692.0
2021-07-16 11:50:00,102.67,102.8,102.65,102.79,151786.0,96.4475,96.5697,96.4288,96.5603,151786.0
2021-07-16 12:00:00,102.79,102.82,102.73,102.82,152281.0,96.5603,96.5885,96.5039,96.5885,152281.0
2021-07-16 12:10:00,102.82,102.84,102.77,102.8,173450.0,96.5885,96.6072,96.5415,96.5697,173450.0
2021-07-16 12:20:00,102.8,102.83,102.69,102.72,156404.0,96.5697,96.5979,96.4663,96.4945,156404.0
2021-07-16 12:30:00,102.72,102.75,102.64,102.69,96840.0,96.4945,96.5227,96.4194,96.4663,96840.0
2021-07-16 12:40:00,102.69,102.74,102.62,102.64,130325.0,96.4663,96.5133,96.4006,96.4194,130325.0
2021-07-16 12:50:00,102.64,102.67,102.61,102.63,70036.0,96.4194,96.4475,96.3912,96.41,70036.0
2021-07-16 13:00:00,102.63,102.66,102.57,102.63,109905.0,96.41,96.4382,96.3536,96.41,109905.0
2021-07-16 13:10:00,102.63,102.65,102.58,102.64,69440.0,96.41,96.4288,96.363,96.4194,69440.0
2021-07-16 13:20:00,102.64,102.67,102.57,102.58,93385.0,96.4194,96.4475,96.3536,96.363,93385.0
2021-07-16 13:30:00,102.57,102.59,102.48,102.56,112594.0,96.3536,96.3724,96.2691,96.3442,112594.0
2021-07-16 13:40:00,102.55,102.56,102.44,102.44,125448.0,96.3348,96.3442,96.2315,96.2315,125448.0
2021-07-16 13:50:00,102.44,102.53,102.44,102.48,146170.0,96.2315,96.316,96.2315,96.2691,146170.0
2021-07-16 14:00:00,102.47,102.48,102.35,102.42,284090.0,96.2597,96.2691,96.1469,96.2127,284090.0
2021-07-16 14:10:00,102.43,102.46,102.37,102.42,161320.0,96.2221,96.2503,96.1657,96.2127,161320.0
2021-07-16 14:20:00,102.42,102.42,102.24,102.25,194796.0,96.2127,96.2127,96.0436,96.053,194796.0
2021-07-16 14:30:00,102.25,102.29,102.14,102.16,230131.0,96.053,96.0906,95.9497,95.9685,230131.0
2021-07-16 14:40:00,102.16,102.22,102.14,102.19,186229.0,95.9685,96.0248,95.9497,95.9966,186229.0
2021-07-16 14:50:00,102.19,102.25,102.18,102.24,287344.0,95.9966,96.053,95.9872,96.0436,287344.0
2021-07-16 15:00:00,102.24,102.25,102.03,102.06,308232.0,96.0436,96.053,95.8463,95.8745,308232.0
2021-07-16 15:10:00,102.06,102.19,102.0,102.19,348697.0,95.8745,95.9966,95.8182,95.9966,348697.0
2021-07-16 15:20:00,102.19,102.19,102.01,102.05,549789.0,95.9966,95.9966,95.8275,95.8651,549789.0
2021-07-16 15:30:00,102.04,102.09,101.94,101.96,700363.0,95.8557,95.9027,95.7618,95.7806,700363.0
2021-07-16 15:40:00,101.97,102.06,101.8,101.82,928236.0,95.79,95.8745,95.6303,95.6491,928236.0
2021-07-16 15:50:00,101.83,101.93,101.78,101.9,2281110.0,95.6585,95.7524,95.6115,95.7242,2281110.0
2021-07-19 09:30:00,100.27,100.49,100.11,100.25,1557910.0,94.193,94.3997,94.0427,94.1742,1557910.0
2021-07-19 09:40:00,100.25,100.27,99.78,99.79,1119510.0,94.1742,94.193,93.7327,93.7421,1119510.0
2021-07-19 09:50:00,99.79,99.79,99.34,99.47,1433551.0,93.7421,93.7421,93.3194,93.4415,1433551.0
2021-07-19 10:00:00,99.48,99.51,99.14,99.39,850322.0,93.4509,93.4791,93.1315,93.3663,850322.0
2021-07-19 10:10:00,99.38,99.48,98.86,98.92,856149.0,93.3569,93.4509,92.8685,92.9248,856149.0
2021-07-19 10:20:00,98.91,99.16,98.77,99.15,662568.0,92.9154,93.1503,92.7839,93.1409,662568.0
2021-07-19 10:30:00,99.15,99.5,99.04,99.48,623440.0,93.1409,93.4697,93.0376,93.4509,623440.0
2021-07-19 10:40:00,99.48,99.67,99.31,99.64,485618.0,93.4509,93.6294,93.2912,93.6012,485618.0
2021-07-19 10:50:00,99.64,99.66,99.29,99.36,505834.0,93.6012,93.62,93.2724,93.3382,505834.0
2021-07-19 11:00:00,99.36,99.53,99.12,99.52,446718.0,93.3382,93.4979,93.1127,93.4885,446718.0
2021-07-19 11:10:00,99.52,99.63,99.42,99.6,491485.0,93.4885,93.5918,93.3945,93.5636,491485.0
2021-07-19 11:20:00,99.59,99.62,99.35,99.4,333086.0,93.5542,93.5824,93.3288,93.3757,333086.0
2021-07-19 11:30:00,99.4,99.62,99.34,99.57,757290.0,93.3757,93.5824,93.3194,93.5354,757290.0
2021-07-19 11:40:00,99.57,99.89,99.53,99.83,269375.0,93.5354,93.836,93.4979,93.7797,269375.0
2021-07-19 11:50:00,99.83,99.94,99.75,99.9,254208.0,93.7797,93.883,93.7045,93.8454,254208.0
2021-07-19 12:00:00,99.89,99.89,99.53,99.56,461022.0,93.836,93.836,93.4979,93.526,461022.0
2021-07-19 12:10:00,99.57,99.61,99.46,99.49,368511.0,93.5354,93.573,93.4321,93.4603,368511.0
2021-07-19 12:20:00,99.48,99.58,99.38,99.38,306539.0,93.4509,93.5448,93.3569,93.3569,306539.0
2021-07-19 12:30:00,99.38,99.43,99.31,99.35,420702.0,93.3569,93.4039,93.2912,93.3288,420702.0
2021-07-19 12:40:00,99.35,99.37,99.2,99.32,311287.0,93.3288,93.3476,93.1879,93.3006,311287.0
2021-07-19 12:50:00,99.32,99.54,99.28,99.52,264001.0,93.3006,93.5072,93.263,93.4885,264001.0
2021-07-19 13:00:00,99.52,99.75,99.48,99.74,369883.0,93.4885,93.7045,93.4509,93.6951,369883.0
2021-07-19 13:10:00,99.74,99.75,99.59,99.64,246013.0,93.6951,93.7045,93.5542,93.6012,246013.0
2021-07-19 13:20:00,99.64,99.69,99.45,99.52,378580.0,93.6012,93.6482,93.4227,93.4885,378580.0
2021-07-19 13:30:00,99.5,99.5,99.33,99.4,426555.0,93.4697,93.4697,93.31,93.3757,426555.0
2021-07-19 13:40:00,99.4,99.47,99.14,99.14,331150.0,93.3757,93.4415,93.1315,93.1315,331150.0
2021-07-19 13:50:00,99.14,99.27,99.09,99.13,339012.0,93.1315,93.2536,93.0845,93.1221,339012.0
2021-07-19 14:00:00,99.12,99.42,99.12,99.18,297377.0,93.1127,93.3945,93.1127,93.1691,297377.0
2021-07-19 14:10:00,99.18,99.4,99.18,99.4,296540.0,93.1691,93.3757,93.1691,93.3757,296540.0
2021-07-19 14:20:00,99.4,99.42,99.28,99.37,249327.0,93.3757,93.3945,93.263,93.3476,249327.0
2021-07-19 14:30:00,99.37,99.38,99.04,99.08,331238.0,93.3476,93.3569,93.0376,93.0751,331238.0
2021-07-19 14:40:00,99.08,99.23,99.05,99.21,251879.0,93.0751,93.216,93.0469,93.1972,251879.0
2021-07-19 14:50:00,99.21,99.3,99.12,99.18,338307.0,93.1972,93.2818,93.1127,93.1691,338307.0
2021-07-19 15:00:00,99.18,99.35,99.1,99.32,530249.0,93.1691,93.3288,93.0939,93.3006,530249.0
2021-07-19 15:10:00,99.32,99.44,99.22,99.25,524553.0,93.3006,93.4133,93.2066,93.2348,524553.0
2021-07-19 15:20:00,99.24,99.41,99.23,99.34,441268.0,93.2254,93.3851,93.216,93.3194,441268.0
2021-07-19 15:30:00,99.34,99.54,99.32,99.54,826891.0,93.3194,93.5072,93.3006,93.5072,826891.0
2021-07-19 15:40:00,99.53,99.57,99.41,99.54,1143081.0,93.4979,93.5354,93.3851,93.5072,1143081.0
2021-07-19 15:50:00,99.54,99.8,99.48,99.8,1684372.0,93.5072,93.7515,93.4509,93.7515,1684372.0
2021-07-20 09:30:00,100.08,100.5,99.94,100.4,602610.0,94.0145,94.4091,93.883,94.3151,602610.0
2021-07-20 09:40:00,100.38,100.92,100.14,100.9,780924.0,94.2963,94.8036,94.0709,94.7848,780924.0
2021-07-20 09:50:00,100.9,101.34,100.84,101.25,465257.0,94.7848,95.1982,94.7285,95.1136,465257.0
2021-07-20 10:00:00,101.26,101.62,101.25,101.53,828306.0,95.123,95.4612,95.1136,95.3766,828306.0
2021-07-20 10:10:00,101.52,101.84,101.43,101.83,476614.0,95.3672,95.6679,95.2827,95.6585,476614.0
2021-07-20 10:20:00,101.83,102.0,101.79,101.86,466374.0,95.6585,95.8182,95.6209,95.6866,466374.0
2021-07-20 10:30:00,101.86,101.91,101.63,101.71,444371.0,95.6866,95.7336,95.4706,95.5457,444371.0
2021-07-20 10:40:00,101.71,101.88,101.7,101.88,608368.0,95.5457,95.7054,95.5363,95.7054,608368.0
2021-07-20 10:50:00,101.89,102.02,101.83,102.02,474116.0,95.7148,95.8369,95.6585,95.8369,474116.0
2021-07-20 11:00:00,102.02,102.14,101.94,102.05,450377.0,95.8369,95.9497,95.7618,95.8651,450377.0
2021-07-20 11:10:00,102.05,102.09,101.82,101.87,223578.0,95.8651,95.9027,95.6491,95.696,223578.0
2021-07-20 11:20:00,101.88,101.99,101.77,101.78,437062.0,95.7054,95.8088,95.6021,95.6115,437062.0
2021-07-20 11:30:00,101.78,101.82,101.68,101.72,520332.0,95.6115,95.6491,95.5175,95.5551,520332.0
2021-07-20 11:40:00,101.71,102.02,101.7,101.99,466446.0,95.5457,95.8369,95.5363,95.8088,466446.0
2021-07-20 11:50:00,101.99,102.18,101.99,102.17,283897.0,95.8088,95.9872,95.8088,95.9779,283897.0
2021-07-20 12:00:00,102.18,102.24,102.01,102.09,442376.0,95.9872,96.0436,95.8275,95.9027,442376.0
2021-07-20 12:10:00,102.1,102.3,102.07,102.27,181475.0,95.9121,96.1,95.8839,96.0718,181475.0
2021-07-20 12:20:00,102.27,102.35,102.26,102.31,531524.0,96.0718,96.1469,96.0624,96.1094,531524.0
2021-07-20 12:30:00,102.31,102.5,102.3,102.39,438902.0,96.1094,96.2879,96.1,96.1845,438902.0
2021-07-20 12:40:00,102.39,102.47,102.32,102.47,365557.0,96.1845,96.2597,96.1188,96.2597,365557.0
2021-07-20 12:50:00,102.47,102.51,102.42,102.47,257922.0,96.2597,96.2972,96.2127,96.2597,257922.0
2021-07-20 13:00:00,102.47,102.53,102.19,102.25,407887.0,96.2597,96.316,95.9966,96.053,407887.0
2021-07-20 13:10:00,102.24,102.25,102.15,102.17,238400.0,96.0436,96.053,95.9591,95.9779,238400.0
2021-07-20 13:20:00,102.17,102.23,102.07,102.16,257795.0,95.9779,96.0342,95.8839,95.9685,257795.0
2021-07-20 13:30:00,102.15,102.29,102.15,102.26,310495.0,95.9591,96.0906,95.9591,96.0624,310495.0
2021-07-20 13:40:00,102.25,102.3,102.17,102.18,285981.0,96.053,96.1,95.9779,95.9872,285981.0
2021-07-20 13:50:00,102.18,102.35,102.16,102.31,172977.0,95.9872,96.1469,95.9685,96.1094,172977.0
2021-07-20 14:00:00,102.31,102.54,102.31,102.47,401338.0,96.1094,96.3254,96.1094,96.2597,401338.0
2021-07-20 14:10:00,102.47,102.55,102.45,102.51,254629.0,96.2597,96.3348,96.2409,96.2972,254629.0
2021-07-20 14:20:00,102.5,102.51,102.39,102.46,195301.0,96.2879,96.2972,96.1845,96.2503,195301.0
2021-07-20 14:30:00,102.47,102.52,102.45,102.46,219518.0,96.2597,96.3066,96.2409,96.2503,219518.0
2021-07-20 14:40:00,102.46,102.56,102.41,102.44,265466.0,96.2503,96.3442,96.2033,96.2315,265466.0
2021-07-20 14:50:00,102.44,102.53,102.41,102.45,252763.0,96.2315,96.316,96.2033,96.2409,252763.0
2021-07-20 15:00:00,102.45,102.55,102.43,102.52,299764.0,96.2409,96.3348,96.2221,96.3066,299764.0
2021-07-20 15:10:00,102.51,102.66,102.51,102.64,858414.0,96.2972,96.4382,96.2972,96.4194,858414.0
2021-07-20 15:20:00,102.64,102.7,102.55,102.58,641610.0,96.4194,96.4757,96.3348,96.363,641610.0
2021-07-20 15:30:00,102.58,102.58,102.45,102.53,408995.0,96.363,96.363,96.2409,96.316,408995.0
2021-07-20 15:40:00,102.52,102.59,102.46,102.59,760160.0,96.3066,96.3724,96.2503,96.3724,760160.0
2021-07-20 15:50:00,102.6,102.67,102.48,102.54,2725209.0,96.3818,96.4475,96.2691,96.3254,2725209.0
2021-07-21 09:30:00,102.94,103.46,102.9,103.45,882890.0,96.7012,97.1897,96.6636,97.1803,882890.0
2021-07-21 09:40:00,103.45,103.8,103.4,103.78,877119.0,97.1803,97.5091,97.1333,97.4903,877119.0
2021-07-21 09:50:00,103.78,103.88,103.69,103.78,387862.0,97.4903,97.5842,97.4057,97.4903,387862.0
2021-07-21 10:00:00,103.79,103.9,103.63,103.74,574905.0,97.4997,97.603,97.3494,97.4527,574905.0
2021-07-21 10:10:00,103.75,103.85,103.62,103.64,726691.0,97.4621,97.556,97.34,97.3588,726691.0
2021-07-21 10:20:00,103.65,103.71,103.3,103.31,359901.0,97.3682,97.4245,97.0394,97.0488,359901.0
2021-07-21 10:30:00,103.3,103.36,103.18,103.31,315179.0,97.0394,97.0957,96.9266,97.0488,315179.0
2021-07-21 10:40:00,103.31,103.38,103.22,103.3,485377.0,97.0488,97.1145,96.9642,97.0394,485377.0
2021-07-21 10:50:00,103.3,103.38,103.21,103.21,516781.0,97.0394,97.1145,96.9548,96.9548,516781.0
2021-07-21 11:00:00,103.22,103.33,103.1,103.1,671437.0,96.9642,97.0675,96.8515,96.8515,671437.0
2021-07-21 11:10:00,103.1,103.31,103.09,103.31,276919.0,96.8515,97.0488,96.8421,97.0488,276919.0
2021-07-21 11:20:00,103.31,103.37,103.09,103.1,265536.0,97.0488,97.1051,96.8421,96.8515,265536.0
2021-07-21 11:30:00,103.11,103.28,103.07,103.23,197995.0,96.8609,97.0206,96.8233,96.9736,197995.0
2021-07-21 11:40:00,103.23,103.51,103.22,103.5,418048.0,96.9736,97.2366,96.9642,97.2272,418048.0
2021-07-21 11:50:00,103.51,103.61,103.5,103.56,365181.0,97.2366,97.3306,97.2272,97.2836,365181.0
2021-07-21 12:00:00,103.56,103.58,103.48,103.48,168775.0,97.2836,97.3024,97.2085,97.2085,168775.0
2021-07-21 12:10:00,103.49,103.51,103.4,103.44,106746.0,97.2179,97.2366,97.1333,97.1709,106746.0
2021-07-21 12:20:00,103.44,103.48,103.33,103.38,216039.0,97.1709,97.2085,97.0675,97.1145,216039.0
2021-07-21 12:30:00,103.38,103.41,103.32,103.39,278523.0,97.1145,97.1427,97.0582,97.1239,278523.0
2021-07-21 12:40:00,103.4,103.4,103.23,103.26,344132.0,97.1333,97.1333,96.9736,97.0018,344132.0
2021-07-21 12:50:00,103.27,103.32,103.23,103.31,208108.0,97.0112,97.0582,96.9736,97.0488,208108.0
2021-07-21 13:00:00,103.3,103.44,103.3,103.38,238366.0,97.0394,97.1709,97.0394,97.1145,238366.0
2021-07-21 13:10:00,103.38,103.42,103.32,103.34,170551.0,97.1145,97.1521,97.0582,97.0769,170551.0
2021-07-21 13:20:00,103.34,103.4,103.33,103.4,77934.0,97.0769,97.1333,97.0675,97.1333,77934.0
2021-07-21 13:30:00,103.4,103.45,103.33,103.36,178689.0,97.1333,97.1803,97.0675,97.0957,178689.0
2021-07-21 13:40:00,103.36,103.41,103.32,103.33,122388.0,97.0957,97.1427,97.0582,97.0675,122388.0
2021-07-21 13:50:00,103.33,103.41,103.32,103.34,80586.0,97.0675,97.1427,97.0582,97.0769,80586.0
2021-07-21 14:00:00,103.35,103.4,103.31,103.38,158349.0,97.0863,97.1333,97.0488,97.1145,158349.0
2021-07-21 14:10:00,103.38,103.39,103.3,103.34,173855.0,97.1145,97.1239,97.0394,97.0769,173855.0
2021-07-21 14:20:00,103.34,103.36,103.3,103.35,109711.0,97.0769,97.0957,97.0394,97.0863,109711.0
2021-07-21 14:30:00,103.36,103.38,103.31,103.38,146929.0,97.0957,97.1145,97.0488,97.1145,146929.0
2021-07-21 14:40:00,103.37,103.39,103.34,103.36,151530.0,97.1051,97.1239,97.0769,97.0957,151530.0
2021-07-21 14:50:00,103.36,103.42,103.35,103.42,150632.0,97.0957,97.1521,97.0863,97.1521,150632.0
2021-07-21 15:00:00,103.42,103.46,103.39,103.44,188594.0,97.1521,97.1897,97.1239,97.1709,188594.0
2021-07-21 15:10:00,103.44,103.45,103.35,103.38,216067.0,97.1709,97.1803,97.0863,97.1145,216067.0
2021-07-21 15:20:00,103.38,103.45,103.31,103.35,240517.0,97.1145,97.1803,97.0488,97.0863,240517.0
2021-07-21 15:30:00,103.34,103.43,103.34,103.34,411651.0,97.0769,97.1615,97.0769,97.0769,411651.0
2021-07-21 15:40:00,103.34,103.43,103.34,103.37,355894.0,97.0769,97.1615,97.0769,97.1051,355894.0
2021-07-21 15:50:00,103.37,103.61,103.3,103.54,1536339.0,97.1051,97.3306,97.0394,97.2648,1536339.0
2021-07-22 09:30:00,103.6,103.75,103.01,103.29,350380.0,97.3212,97.4621,96.7669,97.03,350380.0
2021-07-22 09:40:00,103.31,103.65,103.25,103.29,372939.0,97.0488,97.3682,96.9924,97.03,372939.0
2021-07-22 09:50:00,103.3,103.39,103.09,103.17,387638.0,97.0394,97.1239,96.8421,96.9172,387638.0
2021-07-22 10:00:00,103.18,103.31,103.04,103.27,296333.0,96.9266,97.0488,96.7951,97.0112,296333.0
2021-07-22 10:10:00,103.27,103.51,103.27,103.4,307454.0,97.0112,97.2366,97.0112,97.1333,307454.0
2021-07-22 10:20:00,103.41,103.47,103.24,103.28,174921.0,97.1427,97.1991,96.983,97.0206,174921.0
2021-07-22 10:30:00,103.28,103.39,103.25,103.33,157187.0,97.0206,97.1239,96.9924,97.0675,157187.0
2021-07-22 10:40:00,103.33,103.42,103.28,103.3,148481.0,97.0675,97.1521,97.0206,97.0394,148481.0
2021-07-22 10:50:00,103.3,103.4,103.26,103.35,79826.0,97.0394,97.1333,97.0018,97.0863,79826.0
2021-07-22 11:00:00,103.35,103.36,103.14,103.23,124078.0,97.0863,97.0957,96.8891,96.9736,124078.0
2021-07-22 11:10:00,103.23,103.26,103.13,103.24,178113.0,96.9736,97.0018,96.8797,96.983,178113.0
2021-07-22 11:20:00,103.24,103.27,103.13,103.21,101782.0,96.983,97.0112,96.8797,96.9548,101782.0
2021-07-22 11:30:00,103.22,103.27,103.11,103.19,95193.0,96.9642,97.0112,96.8609,96.936,95193.0
2021-07-22 11:40:00,103.19,103.19,103.08,103.13,58044.0,96.936,96.936,96.8327,96.8797,58044.0
2021-07-22 11:50:00,103.14,103.14,103.04,103.08,90340.0,96.8891,96.8891,96.7951,96.8327,90340.0
2021-07-22 12:00:00,103.08,103.15,103.02,103.03,70052.0,96.8327,96.8985,96.7763,96.7857,70052.0
2021-07-22 12:10:00,103.03,103.09,103.01,103.04,65974.0,96.7857,96.8421,96.7669,96.7951,65974.0
2021-07-22 12:20:00,103.04,103.2,103.04,103.2,54332.0,96.7951,96.9454,96.7951,96.9454,54332.0
2021-07-22 12:30:00,103.19,103.27,103.16,103.27,59156.0,96.936,97.0112,96.9079,97.0112,59156.0
2021-07-22 12:40:00,103.25,103.3,103.23,103.24,106927.0,96.9924,97.0394,96.9736,96.983,106927.0
2021-07-22 12:50:00,103.24,103.38,103.24,103.36,55055.0,96.983,97.1145,96.983,97.0957,55055.0
2021-07-22 13:00:00,103.35,103.36,103.32,103.34,69633.0,97.0863,97.0957,97.0582,97.0769,69633.0
2021-07-22 13:10:00,103.33,103.39,103.27,103.28,116116.0,97.0675,97.1239,97.0112,97.0206,116116.0
2021-07-22 13:20:00,103.27,103.35,103.25,103.3,85698.0,97.0112,97.0863,96.9924,97.0394,85698.0
2021-07-22 13:30:00,103.31,103.35,103.28,103.33,96406.0,97.0488,97.0863,97.0206,97.0675,96406.0
2021-07-22 13:40:00,103.33,103.34,103.29,103.32,84218.0,97.0675,97.0769,97.03,97.0582,84218.0
2021-07-22 13:50:00,103.32,103.39,103.28,103.38,63435.0,97.0582,97.1239,97.0206,97.1145,63435.0
2021-07-22 14:00:00,103.37,103.44,103.35,103.38,117598.0,97.1051,97.1709,97.0863,97.1145,117598.0
2021-07-22 14:10:00,103.39,103.44,103.39,103.39,50899.0,97.1239,97.1709,97.1239,97.1239,50899.0
2021-07-22 14:20:00,103.39,103.4,103.33,103.36,59510.0,97.1239,97.1333,97.0675,97.0957,59510.0
2021-07-22 14:30:00,103.37,103.4,103.33,103.35,67414.0,97.1051,97.1333,97.0675,97.0863,67414.0
2021-07-22 14:40:00,103.35,103.37,103.3,103.34,64377.0,97.0863,97.1051,97.0394,97.0769,64377.0
2021-07-22 14:50:00,103.34,103.39,103.31,103.38,54854.0,97.0769,97.1239,97.0488,97.1145,54854.0
2021-07-22 15:00:00,103.37,103.39,103.33,103.34,49829.0,97.1051,97.1239,97.0675,97.0769,49829.0
2021-07-22 15:10:00,103.34,103.35,103.22,103.27,132592.0,97.0769,97.0863,96.9642,97.0112,132592.0
2021-07-22 15:20:00,103.27,103.29,103.19,103.2,83303.0,97.0112,97.03,96.936,96.9454,83303.0
2021-07-22 15:30:00,103.2,103.21,103.09,103.14,172403.0,96.9454,96.9548,96.8421,96.8891,172403.0
2021-07-22 15:40:00,103.14,103.25,103.1,103.2,218918.0,96.8891,96.9924,96.8515,96.9454,218918.0
2021-07-22 15:50:00,103.21,103.25,103.14,103.16,742514.0,96.9548,96.9924,96.8891,96.9079,742514.0
2021-07-23 09:30:00,103.54,103.81,103.42,103.55,552638.0,97.2648,97.5185,97.1521,97.2742,552638.0
2021-07-23 09:40:00,103.54,103.68,103.28,103.4,474342.0,97.2648,97.3963,97.0206,97.1333,474342.0
2021-07-23 09:50:00,103.39,103.39,103.1,103.18,442356.0,97.1239,97.1239,96.8515,96.9266,442356.0
2021-07-23 10:00:00,103.19,103.49,103.16,103.47,299240.0,96.936,97.2179,96.9079,97.1991,299240.0
2021-07-23 10:10:00,103.46,103.51,103.23,103.24,314984.0,97.1897,97.2366,96.9736,96.983,314984.0
2021-07-23 10:20:00,103.22,103.44,103.15,103.43,259373.0,96.9642,97.1709,96.8985,97.1615,259373.0
2021-07-23 10:30:00,103.43,103.52,103.36,103.44,345146.0,97.1615,97.246,97.0957,97.1709,345146.0
2021-07-23 10:40:00,103.43,103.62,103.42,103.61,208426.0,97.1615,97.34,97.1521,97.3306,208426.0
2021-07-23 10:50:00,103.62,103.66,103.57,103.6,127864.0,97.34,97.3775,97.293,97.3212,127864.0
2021-07-23 11:00:00,103.61,103.73,103.59,103.7,160482.0,97.3306,97.4433,97.3118,97.4151,160482.0
2021-07-23 11:10:00,103.71,103.72,103.58,103.62,83728.0,97.4245,97.4339,97.3024,97.34,83728.0
2021-07-23 11:20:00,103.62,103.72,103.6,103.7,199785.0,97.34,97.4339,97.3212,97.4151,199785.0
2021-07-23 11:30:00,103.71,103.79,103.68,103.73,226218.0,97.4245,97.4997,97.3963,97.4433,226218.0
2021-07-23 11:40:00,103.73,103.74,103.51,103.52,193895.0,97.4433,97.4527,97.2366,97.246,193895.0
2021-07-23 11:50:00,103.52,103.53,103.32,103.33,170396.0,97.246,97.2554,97.0582,97.0675,170396.0
2021-07-23 12:00:00,103.33,103.44,103.33,103.38,125610.0,97.0675,97.1709,97.0675,97.1145,125610.0
2021-07-23 12:10:00,103.38,103.5,103.36,103.42,61660.0,97.1145,97.2272,97.0957,97.1521,61660.0
2021-07-23 12:20:00,103.42,103.47,103.36,103.45,87008.0,97.1521,97.1991,97.0957,97.1803,87008.0
2021-07-23 12:30:00,103.46,103.5,103.38,103.42,49721.0,97.1897,97.2272,97.1145,97.1521,49721.0
2021-07-23 12:40:00,103.4,103.43,103.35,103.35,52794.0,97.1333,97.1615,97.0863,97.0863,52794.0
2021-07-23 12:50:00,103.35,103.43,103.34,103.42,49959.0,97.0863,97.1615,97.0769,97.1521,49959.0
2021-07-23 13:00:00,103.42,103.56,103.42,103.52,170133.0,97.1521,97.2836,97.1521,97.246,170133.0
2021-07-23 13:10:00,103.53,103.62,103.5,103.61,182587.0,97.2554,97.34,97.2272,97.3306,182587.0
2021-07-23 13:20:00,103.6,103.62,103.55,103.56,81392.0,97.3212,97.34,97.2742,97.2836,81392.0
2021-07-23 13:30:00,103.57,103.57,103.51,103.57,125623.0,97.293,97.293,97.2366,97.293,125623.0
2021-07-23 13:40:00,103.57,103.63,103.52,103.62,66551.0,97.293,97.3494,97.246,97.34,66551.0
2021-07-23 13:50:00,103.62,103.63,103.53,103.55,65820.0,97.34,97.3494,97.2554,97.2742,65820.0
2021-07-23 14:00:00,103.55,103.56,103.47,103.52,78291.0,97.2742,97.2836,97.1991,97.246,78291.0
2021-07-23 14:10:00,103.52,103.58,103.48,103.48,67864.0,97.246,97.3024,97.2085,97.2085,67864.0
2021-07-23 14:20:00,103.48,103.51,103.44,103.49,53914.0,97.2085,97.2366,97.1709,97.2179,53914.0
2021-07-23 14:30:00,103.48,103.54,103.45,103.52,85079.0,97.2085,97.2648,97.1803,97.246,85079.0
2021-07-23 14:40:00,103.53,103.54,103.48,103.51,101330.0,97.2554,97.2648,97.2085,97.2366,101330.0
2021-07-23 14:50:00,103.51,103.54,103.49,103.52,98805.0,97.2366,97.2648,97.2179,97.246,98805.0
2021-07-23 15:00:00,103.52,103.52,103.44,103.45,215953.0,97.246,97.246,97.1709,97.1803,215953.0
2021-07-23 15:10:00,103.45,103.47,103.33,103.42,220909.0,97.1803,97.1991,97.0675,97.1521,220909.0
2021-07-23 15:20:00,103.42,103.48,103.38,103.48,177173.0,97.1521,97.2085,97.1145,97.2085,177173.0
2021-07-23 15:30:00,103.48,103.7,103.48,103.68,241733.0,97.2085,97.4151,97.2085,97.3963,241733.0
2021-07-23 15:40:00,103.68,103.7,103.62,103.67,242772.0,97.3963,97.4151,97.34,97.3869,242772.0
2021-07-23 15:50:00,103.67,103.72,103.57,103.6,647197.0,97.3869,97.4339,97.293,97.3212,647197.0
2021-07-26 09:30:00,103.33,103.91,103.33,103.54,550365.0,97.0675,97.6124,97.0675,97.2648,550365.0
2021-07-26 09:40:00,103.54,103.58,103.16,103.28,458833.0,97.2648,97.3024,96.9079,97.0206,458833.0
2021-07-26 09:50:00,103.28,103.4,103.22,103.34,390755.0,97.0206,97.1333,96.9642,97.0769,390755.0
2021-07-26 10:00:00,103.33,103.35,103.13,103.13,344196.0,97.0675,97.0863,96.8797,96.8797,344196.0
2021-07-26 10:10:00,103.13,103.23,103.03,103.19,358232.0,96.8797,96.9736,96.7857,96.936,358232.0
2021-07-26 10:20:00,103.19,103.22,103.08,103.17,322673.0,96.936,96.9642,96.8327,96.9172,322673.0
2021-07-26 10:30:00,103.17,103.2,102.9,102.93,338206.0,96.9172,96.9454,96.6636,96.6918,338206.0
2021-07-26 10:40:00,102.93,103.21,102.89,103.21,234552.0,96.6918,96.9548,96.6542,96.9548,234552.0
2021-07-26 10:50:00,103.2,103.33,103.12,103.21,201752.0,96.9454,97.0675,96.8703,96.9548,201752.0
2021-07-26 11:00:00,103.2,103.31,103.1,103.28,151982.0,96.9454,97.0488,96.8515,97.0206,151982.0
2021-07-26 11:10:00,103.28,103.44,103.28,103.4,119964.0,97.0206,97.1709,97.0206,97.1333,119964.0
2021-07-26 11:20:00,103.4,103.49,103.38,103.44,107283.0,97.1333,97.2179,97.1145,97.1709,107283.0
2021-07-26 11:30:00,103.43,103.56,103.39,103.48,92819.0,97.1615,97.2836,97.1239,97.2085,92819.0
2021-07-26 11:40:00,103.49,103.5,103.39,103.42,103073.0,97.2179,97.2272,97.1239,97.1521,103073.0
2021-07-26 11:50:00,103.43,103.47,103.37,103.41,84071.0,97.1615,97.1991,97.1051,97.1427,84071.0
2021-07-26 12:00:00,103.41,103.42,103.31,103.34,82639.0,97.1427,97.1521,97.0488,97.0769,82639.0
2021-07-26 12:10:00,103.34,103.39,103.32,103.37,87142.0,97.0769,97.1239,97.0582,97.1051,87142.0
2021-07-26 12:20:00,103.37,103.44,103.36,103.43,77539.0,97.1051,97.1709,97.0957,97.1615,77539.0
2021-07-26 12:30:00,103.43,103.56,103.43,103.5,78873.0,97.1615,97.2836,97.1615,97.2272,78873.0
2021-07-26 12:40:00,103.5,103.5,103.41,103.45,97259.0,97.2272,97.2272,97.1427,97.1803,97259.0
2021-07-26 12:50:00,103.44,103.46,103.35,103.38,113291.0,97.1709,97.1897,97.0863,97.1145,113291.0
2021-07-26 13:00:00,103.37,103.45,103.34,103.41,62884.0,97.1051,97.1803,97.0769,97.1427,62884.0
2021-07-26 13:10:00,103.41,103.42,103.34,103.41,40223.0,97.1427,97.1521,97.0769,97.1427,40223.0
2021-07-26 13:20:00,103.42,103.43,103.29,103.31,59292.0,97.1521,97.1615,97.03,97.0488,59292.0
2021-07-26 13:30:00,103.31,103.32,103.22,103.29,75327.0,97.0488,97.0582,96.9642,97.03,75327.0
2021-07-26 13:40:00,103.3,103.33,103.27,103.31,69799.0,97.0394,97.0675,97.0112,97.0488,69799.0
2021-07-26 13:50:00,103.31,103.4,103.31,103.4,65273.0,97.0488,97.1333,97.0488,97.1333,65273.0
2021-07-26 14:00:00,103.41,103.48,103.39,103.46,65685.0,97.1427,97.2085,97.1239,97.1897,65685.0
2021-07-26 14:10:00,103.46,103.52,103.42,103.52,62094.0,97.1897,97.246,97.1521,97.246,62094.0
2021-07-26 14:20:00,103.52,103.52,103.44,103.51,52255.0,97.246,97.246,97.1709,97.2366,52255.0
2021-07-26 14:30:00,103.51,103.55,103.49,103.51,46288.0,97.2366,97.2742,97.2179,97.2366,46288.0
2021-07-26 14:40:00,103.52,103.54,103.48,103.53,70177.0,97.246,97.2648,97.2085,97.2554,70177.0
2021-07-26 14:50:00,103.52,103.52,103.46,103.49,166987.0,97.246,97.246,97.1897,97.2179,166987.0
2021-07-26 15:00:00,103.49,103.53,103.46,103.51,122643.0,97.2179,97.2554,97.1897,97.2366,122643.0
2021-07-26 15:10:00,103.51,103.54,103.46,103.51,64159.0,97.2366,97.2648,97.1897,97.2366,64159.0
2021-07-26 15:20:00,103.51,103.58,103.51,103.56,259212.0,97.2366,97.3024,97.2366,97.2836,259212.0
2021-07-26 15:30:00,103.56,103.56,103.48,103.52,124892.0,97.2836,97.2836,97.2085,97.246,124892.0
2021-07-26 15:40:00,103.52,103.55,103.45,103.5,333851.0,97.246,97.2742,97.1803,97.2272,333851.0
2021-07-26 15:50:00,103.51,103.6,103.48,103.58,673250.0,97.2366,97.3212,97.2085,97.3024,673250.0
2021-07-27 09:30:00,102.9,102.99,102.51,102.54,1095870.0,96.6636,96.7482,96.2972,96.3254,1095870.0
2021-07-27 09:40:00,102.53,102.85,102.4,102.8,623837.0,96.316,96.6166,96.1939,96.5697,623837.0
2021-07-27 09:50:00,102.81,103.1,102.75,103.09,542845.0,96.5791,96.8515,96.5227,96.8421,542845.0
2021-07-27 10:00:00,103.1,103.16,102.93,103.01,487379.0,96.8515,96.9079,96.6918,96.7669,487379.0
2021-07-27 10:10:00,103.0,103.0,102.87,102.99,403985.0,96.7575,96.7575,96.6354,96.7482,403985.0
2021-07-27 10:20:00,103.0,103.22,102.99,103.19,211956.0,96.7575,96.9642,96.7482,96.936,211956.0
2021-07-27 10:30:00,103.19,103.34,103.12,103.3,249541.0,96.936,97.0769,96.8703,97.0394,249541.0
2021-07-27 10:40:00,103.3,103.42,103.09,103.23,244474.0,97.0394,97.1521,96.8421,96.9736,244474.0
2021-07-27 10:50:00,103.22,103.51,103.16,103.42,265208.0,96.9642,97.2366,96.9079,97.1521,265208.0
2021-07-27 11:00:00,103.43,103.54,103.29,103.36,231221.0,97.1615,97.2648,97.03,97.0957,231221.0
2021-07-27 11:10:00,103.36,103.41,103.17,103.17,151604.0,97.0957,97.1427,96.9172,96.9172,151604.0
2021-07-27 11:20:00,103.17,103.21,102.98,103.07,183256.0,96.9172,96.9548,96.7388,96.8233,183256.0
2021-07-27 11:30:00,103.07,103.07,102.8,102.82,406050.0,96.8233,96.8233,96.5697,96.5885,406050.0
2021-07-27 11:40:00,102.83,103.01,102.78,102.99,298930.0,96.5979,96.7669,96.5509,96.7482,298930.0
2021-07-27 11:50:00,102.99,103.13,102.91,102.92,153284.0,96.7482,96.8797,96.673,96.6824,153284.0
2021-07-27 12:00:00,102.91,102.91,102.65,102.66,298237.0,96.673,96.673,96.4288,96.4382,298237.0
2021-07-27 12:10:00,102.66,102.66,102.43,102.53,306394.0,96.4382,96.4382,96.2221,96.316,306394.0
2021-07-27 12:20:00,102.52,102.72,102.52,102.72,117279.0,96.3066,96.4945,96.3066,96.4945,117279.0
2021-07-27 12:30:00,102.71,102.77,102.63,102.76,135405.0,96.4851,96.5415,96.41,96.5321,135405.0
2021-07-27 12:40:00,102.76,102.84,102.74,102.8,132047.0,96.5321,96.6072,96.5133,96.5697,132047.0
2021-07-27 12:50:00,102.79,102.91,102.77,102.83,119643.0,96.5603,96.673,96.5415,96.5979,119643.0
2021-07-27 13:00:00,102.83,102.97,102.83,102.91,98400.0,96.5979,96.7294,96.5979,96.673,98400.0
2021-07-27 13:10:00,102.9,102.94,102.85,102.9,100017.0,96.6636,96.7012,96.6166,96.6636,100017.0
2021-07-27 13:20:00,102.91,102.92,102.76,102.79,257637.0,96.673,96.6824,96.5321,96.5603,257637.0
2021-07-27 13:30:00,102.79,102.86,102.66,102.85,161235.0,96.5603,96.626,96.4382,96.6166,161235.0
2021-07-27 13:40:00,102.85,102.96,102.8,102.94,170028.0,96.6166,96.72,96.5697,96.7012,170028.0
2021-07-27 13:50:00,102.94,102.94,102.74,102.76,98671.0,96.7012,96.7012,96.5133,96.5321,98671.0
2021-07-27 14:00:00,102.74,102.81,102.71,102.77,181626.0,96.5133,96.5791,96.4851,96.5415,181626.0
2021-07-27 14:10:00,102.76,102.93,102.75,102.9,185443.0,96.5321,96.6918,96.5227,96.6636,185443.0
2021-07-27 14:20:00,102.9,102.94,102.86,102.92,142869.0,96.6636,96.7012,96.626,96.6824,142869.0
2021-07-27 14:30:00,102.91,102.95,102.85,102.92,146307.0,96.673,96.7106,96.6166,96.6824,146307.0
2021-07-27 14:40:00,102.91,102.96,102.83,102.93,117372.0,96.673,96.72,96.5979,96.6918,117372.0
2021-07-27 14:50:00,102.92,102.97,102.81,102.87,145869.0,96.6824,96.7294,96.5791,96.6354,145869.0
2021-07-27 15:00:00,102.87,103.0,102.87,102.96,169442.0,96.6354,96.7575,96.6354,96.72,169442.0
2021-07-27 15:10:00,102.95,102.95,102.85,102.88,175141.0,96.7106,96.7106,96.6166,96.6448,175141.0
2021-07-27 15:20:00,102.88,102.93,102.85,102.93,363849.0,96.6448,96.6918,96.6166,96.6918,363849.0
2021-07-27 15:30:00,102.93,102.94,102.81,102.85,317165.0,96.6918,96.7012,96.5791,96.6166,317165.0
2021-07-27 15:40:00,102.85,102.93,102.8,102.91,448751.0,96.6166,96.6918,96.5697,96.673,448751.0
2021-07-27 15:50:00,102.91,103.06,102.91,103.04,1078665.0,96.673,96.8139,96.673,96.7951,1078665.0
2021-07-28 09:30:00,103.32,103.55,103.1,103.55,896234.0,97.0582,97.2742,96.8515,97.2742,896234.0
2021-07-28 09:40:00,103.55,103.55,103.08,103.15,407823.0,97.2742,97.2742,96.8327,96.8985,407823.0
2021-07-28 09:50:00,103.15,103.16,102.8,102.89,361294.0,96.8985,96.9079,96.5697,96.6542,361294.0
2021-07-28 10:00:00,102.91,102.91,102.51,102.52,313106.0,96.673,96.673,96.2972,96.3066,313106.0
2021-07-28 10:10:00,102.53,102.56,102.21,102.21,467583.0,96.316,96.3442,96.0154,96.0154,467583.0
2021-07-28 10:20:00,102.22,102.41,102.22,102.36,397950.0,96.0248,96.2033,96.0248,96.1563,397950.0
2021-07-28 10:30:00,102.37,102.63,102.37,102.46,561574.0,96.1657,96.41,96.1657,96.2503,561574.0
2021-07-28 10:40:00,102.45,102.61,102.4,102.57,349756.0,96.2409,96.3912,96.1939,96.3536,349756.0
2021-07-28 10:50:00,102.57,102.77,102.56,102.77,169704.0,96.3536,96.5415,96.3442,96.5415,169704.0
2021-07-28 11:00:00,102.77,102.79,102.65,102.74,190583.0,96.5415,96.5603,96.4288,96.5133,190583.0
2021-07-28 11:10:00,102.74,102.83,102.69,102.75,224854.0,96.5133,96.5979,96.4663,96.5227,224854.0
2021-07-28 11:20:00,102.75,102.82,102.74,102.8,255225.0,96.5227,96.5885,96.5133,96.5697,255225.0
2021-07-28 11:30:00,102.79,102.92,102.7,102.9,250770.0,96.5603,96.6824,96.4757,96.6636,250770.0
2021-07-28 11:40:00,102.9,103.08,102.9,103.06,224666.0,96.6636,96.8327,96.6636,96.8139,224666.0
2021-07-28 11:50:00,103.06,103.2,103.06,103.15,271638.0,96.8139,96.9454,96.8139,96.8985,271638.0
2021-07-28 12:00:00,103.15,103.17,103.07,103.07,206129.0,96.8985,96.9172,96.8233,96.8233,206129.0
2021-07-28 12:10:00,103.08,103.1,102.89,102.95,218237.0,96.8327,96.8515,96.6542,96.7106,218237.0
2021-07-28 12:20:00,102.95,102.96,102.71,102.71,157066.0,96.7106,96.72,96.4851,96.4851,157066.0
2021-07-28 12:30:00,102.71,102.79,102.68,102.72,114803.0,96.4851,96.5603,96.4569,96.4945,114803.0
2021-07-28 12:40:00,102.72,102.74,102.59,102.74,196877.0,96.4945,96.5133,96.3724,96.5133,196877.0
2021-07-28 12:50:00,102.74,102.81,102.64,102.69,112496.0,96.5133,96.5791,96.4194,96.4663,112496.0
2021-07-28 13:00:00,102.7,102.73,102.65,102.71,155586.0,96.4757,96.5039,96.4288,96.4851,155586.0
2021-07-28 13:10:00,102.71,102.78,102.69,102.75,169152.0,96.4851,96.5509,96.4663,96.5227,169152.0
2021-07-28 13:20:00,102.75,102.79,102.71,102.73,126000.0,96.5227,96.5603,96.4851,96.5039,126000.0
2021-07-28 13:30:00,102.73,102.82,102.72,102.73,70990.0,96.5039,96.5885,96.4945,96.5039,70990.0
2021-07-28 13:40:00,102.73,102.78,102.67,102.77,126558.0,96.5039,96.5509,96.4475,96.5415,126558.0
2021-07-28 13:50:00,102.78,102.79,102.68,102.72,99459.0,96.5509,96.5603,96.4569,96.4945,99459.0
2021-07-28 14:00:00,102.71,102.83,102.55,102.69,405419.0,96.4851,96.5979,96.3348,96.4663,405419.0
2021-07-28 14:10:00,102.69,102.9,102.69,102.88,220771.0,96.4663,96.6636,96.4663,96.6448,220771.0
2021-07-28 14:20:00,102.88,102.96,102.85,102.94,116296.0,96.6448,96.72,96.6166,96.7012,116296.0
2021-07-28 14:30:00,102.95,103.03,102.86,102.98,262111.0,96.7106,96.7857,96.626,96.7388,262111.0
2021-07-28 14:40:00,103.0,103.19,102.95,103.17,191109.0,96.7575,96.936,96.7106,96.9172,191109.0
2021-07-28 14:50:00,103.18,103.27,103.05,103.12,291015.0,96.9266,97.0112,96.8045,96.8703,291015.0
2021-07-28 15:00:00,103.12,103.19,102.95,102.99,595770.0,96.8703,96.936,96.7106,96.7482,595770.0
2021-07-28 15:10:00,102.99,103.04,102.9,102.91,310737.0,96.7482,96.7951,96.6636,96.673,310737.0
2021-07-28 15:20:00,102.91,102.93,102.8,102.9,229468.0,96.673,96.6918,96.5697,96.6636,229468.0
2021-07-28 15:30:00,102.91,103.0,102.86,102.86,220375.0,96.673,96.7575,96.626,96.626,220375.0
2021-07-28 15:40:00,102.87,102.93,102.85,102.87,299921.0,96.6354,96.6918,96.6166,96.6354,299921.0
2021-07-28 15:50:00,102.87,102.9,102.73,102.74,704004.0,96.6354,96.6636,96.5039,96.5133,704004.0
2021-07-29 09:30:00,103.55,103.83,103.28,103.33,773152.0,97.2742,97.5372,97.0206,97.0675,773152.0
2021-07-29 09:40:00,103.33,103.42,102.97,103.19,608061.0,97.0675,97.1521,96.7294,96.936,608061.0
2021-07-29 09:50:00,103.19,103.4,103.11,103.29,375417.0,96.936,97.1333,96.8609,97.03,375417.0
2021-07-29 10:00:00,103.29,103.53,103.2,103.51,341063.0,97.03,97.2554,96.9454,97.2366,341063.0
2021-07-29 10:10:00,103.51,103.76,103.49,103.75,296156.0,97.2366,97.4715,97.2179,97.4621,296156.0
2021-07-29 10:20:00,103.75,103.76,103.57,103.59,266745.0,97.4621,97.4715,97.293,97.3118,266745.0
2021-07-29 10:30:00,103.59,103.72,103.54,103.72,279318.0,97.3118,97.4339,97.2648,97.4339,279318.0
2021-07-29 10:40:00,103.71,103.82,103.66,103.67,354973.0,97.4245,97.5279,97.3775,97.3869,354973.0
2021-07-29 10:50:00,103.67,103.83,103.62,103.77,241899.0,97.3869,97.5372,97.34,97.4809,241899.0
2021-07-29 11:00:00,103.77,103.82,103.69,103.8,144903.0,97.4809,97.5279,97.4057,97.5091,144903.0
2021-07-29 11:10:00,103.79,103.79,103.64,103.73,274616.0,97.4997,97.4997,97.3588,97.4433,274616.0
2021-07-29 11:20:00,103.73,103.76,103.6,103.61,163705.0,97.4433,97.4715,97.3212,97.3306,163705.0
2021-07-29 11:30:00,103.61,103.81,103.6,103.79,270468.0,97.3306,97.5185,97.3212,97.4997,270468.0
2021-07-29 11:40:00,103.8,103.82,103.68,103.7,161678.0,97.5091,97.5279,97.3963,97.4151,161678.0
2021-07-29 11:50:00,103.7,103.75,103.64,103.69,197185.0,97.4151,97.4621,97.3588,97.4057,197185.0
2021-07-29 12:00:00,103.69,103.72,103.66,103.68,130593.0,97.4057,97.4339,97.3775,97.3963,130593.0
2021-07-29 12:10:00,103.68,103.77,103.63,103.77,107481.0,97.3963,97.4809,97.3494,97.4809,107481.0
2021-07-29 12:20:00,103.77,103.85,103.76,103.79,131421.0,97.4809,97.556,97.4715,97.4997,131421.0
2021-07-29 12:30:00,103.78,103.83,103.76,103.78,83776.0,97.4903,97.5372,97.4715,97.4903,83776.0
2021-07-29 12:40:00,103.78,103.79,103.68,103.7,67352.0,97.4903,97.4997,97.3963,97.4151,67352.0
2021-07-29 12:50:00,103.7,103.74,103.68,103.73,107512.0,97.4151,97.4527,97.3963,97.4433,107512.0
2021-07-29 13:00:00,103.72,103.76,103.69,103.7,68857.0,97.4339,97.4715,97.4057,97.4151,68857.0
2021-07-29 13:10:00,103.71,103.81,103.7,103.77,143788.0,97.4245,97.5185,97.4151,97.4809,143788.0
2021-07-29 13:20:00,103.77,103.86,103.71,103.85,119784.0,97.4809,97.5654,97.4245,97.556,119784.0
2021-07-29 13:30:00,103.85,103.85,103.75,103.81,232392.0,97.556,97.556,97.4621,97.5185,232392.0
2021-07-29 13:40:00,103.81,103.85,103.78,103.81,103824.0,97.5185,97.556,97.4903,97.5185,103824.0
2021-07-29 13:50:00,103.82,103.85,103.78,103.8,66761.0,97.5279,97.556,97.4903,97.5091,66761.0
2021-07-29 14:00:00,103.82,103.83,103.77,103.78,100328.0,97.5279,97.5372,97.4809,97.4903,100328.0
2021-07-29 14:10:00,103.78,103.85,103.75,103.78,127322.0,97.4903,97.556,97.4621,97.4903,127322.0
2021-07-29 14:20:00,103.79,103.79,103.67,103.7,140223.0,97.4997,97.4997,97.3869,97.4151,140223.0
2021-07-29 14:30:00,103.7,103.72,103.63,103.63,70792.0,97.4151,97.4339,97.3494,97.3494,70792.0
2021-07-29 14:40:00,103.63,103.69,103.62,103.69,69288.0,97.3494,97.4057,97.34,97.4057,69288.0
2021-07-29 14:50:00,103.7,103.71,103.64,103.7,68420.0,97.4151,97.4245,97.3588,97.4151,68420.0
2021-07-29 15:00:00,103.7,103.7,103.61,103.67,159650.0,97.4151,97.4151,97.3306,97.3869,159650.0
2021-07-29 15:10:00,103.67,103.69,103.63,103.67,364961.0,97.3869,97.4057,97.3494,97.3869,364961.0
2021-07-29 15:20:00,103.66,103.81,103.65,103.77,252978.0,97.3775,97.5185,97.3682,97.4809,252978.0
2021-07-29 15:30:00,103.76,103.77,103.68,103.72,149296.0,97.4715,97.4809,97.3963,97.4339,149296.0
2021-07-29 15:40:00,103.72,103.73,103.63,103.66,260026.0,97.4339,97.4433,97.3494,97.3775,260026.0
2021-07-29 15:50:00,103.66,103.67,103.54,103.55,762837.0,97.3775,97.3869,97.2648,97.2742,762837.0
2021-07-30 09:30:00,103.04,103.33,102.86,103.25,695600.0,96.7951,97.0675,96.626,96.9924,695600.0
2021-07-30 09:40:00,103.25,103.4,103.17,103.32,445283.0,96.9924,97.1333,96.9172,97.0582,445283.0
2021-07-30 09:50:00,103.33,103.43,103.01,103.3,557631.0,97.0675,97.1615,96.7669,97.0394,557631.0
2021-07-30 10:00:00,103.29,103.46,103.17,103.45,370345.0,97.03,97.1897,96.9172,97.1803,370345.0
2021-07-30 10:10:00,103.44,103.58,103.26,103.26,341785.0,97.1709,97.3024,97.0018,97.0018,341785.0
2021-07-30 10:20:00,103.26,103.38,103.15,103.17,282254.0,97.0018,97.1145,96.8985,96.9172,282254.0
2021-07-30 10:30:00,103.18,103.34,103.13,103.34,247140.0,96.9266,97.0769,96.8797,97.0769,247140.0
2021-07-30 10:40:00,103.34,103.39,103.13,103.19,334120.0,97.0769,97.1239,96.8797,96.936,334120.0
2021-07-30 10:50:00,103.2,103.24,103.02,103.04,350673.0,96.9454,96.983,96.7763,96.7951,350673.0
2021-07-30 11:00:00,103.04,103.18,102.94,103.18,217529.0,96.7951,96.9266,96.7012,96.9266,217529.0
2021-07-30 11:10:00,103.17,103.35,103.13,103.34,129277.0,96.9172,97.0863,96.8797,97.0769,129277.0
2021-07-30 11:20:00,103.34,103.39,103.21,103.24,134878.0,97.0769,97.1239,96.9548,96.983,134878.0
2021-07-30 11:30:00,103.23,103.31,103.1,103.17,163628.0,96.9736,97.0488,96.8515,96.9172,163628.0
2021-07-30 11:40:00,103.16,103.22,103.06,103.07,199997.0,96.9079,96.9642,96.8139,96.8233,199997.0
2021-07-30 11:50:00,103.08,103.13,103.0,103.11,131703.0,96.8327,96.8797,96.7575,96.8609,131703.0
2021-07-30 12:00:00,103.11,103.14,103.02,103.13,153771.0,96.8609,96.8891,96.7763,96.8797,153771.0
2021-07-30 12:10:00,103.13,103.21,103.1,103.16,235895.0,96.8797,96.9548,96.8515,96.9079,235895.0
2021-07-30 12:20:00,103.16,103.2,103.14,103.15,126877.0,96.9079,96.9454,96.8891,96.8985,126877.0
2021-07-30 12:30:00,103.15,103.27,103.14,103.22,128662.0,96.8985,97.0112,96.8891,96.9642,128662.0
2021-07-30 12:40:00,103.22,103.29,103.21,103.25,78549.0,96.9642,97.03,96.9548,96.9924,78549.0
2021-07-30 12:50:00,103.24,103.29,103.17,103.19,137259.0,96.983,97.03,96.9172,96.936,137259.0
2021-07-30 13:00:00,103.19,103.21,103.08,103.14,109211.0,96.936,96.9548,96.8327,96.8891,109211.0
2021-07-30 13:10:00,103.13,103.22,103.12,103.2,135820.0,96.8797,96.9642,96.8703,96.9454,135820.0
2021-07-30 13:20:00,103.21,103.26,103.13,103.26,200097.0,96.9548,97.0018,96.8797,97.0018,200097.0
2021-07-30 13:30:00,103.26,103.4,103.24,103.39,103632.0,97.0018,97.1333,96.983,97.1239,103632.0
2021-07-30 13:40:00,103.39,103.44,103.35,103.43,154672.0,97.1239,97.1709,97.0863,97.1615,154672.0
2021-07-30 13:50:00,103.43,103.43,103.34,103.38,156274.0,97.1615,97.1615,97.0769,97.1145,156274.0
2021-07-30 14:00:00,103.38,103.4,103.29,103.34,89361.0,97.1145,97.1333,97.03,97.0769,89361.0
2021-07-30 14:10:00,103.34,103.37,103.31,103.32,124611.0,97.0769,97.1051,97.0488,97.0582,124611.0
2021-07-30 14:20:00,103.32,103.39,103.18,103.19,137469.0,97.0582,97.1239,96.9266,96.936,137469.0
2021-07-30 14:30:00,103.18,103.2,103.07,103.08,163402.0,96.9266,96.9454,96.8233,96.8327,163402.0
2021-07-30 14:40:00,103.08,103.21,103.08,103.2,122476.0,96.8327,96.9548,96.8327,96.9454,122476.0
2021-07-30 14:50:00,103.2,103.29,103.2,103.27,184388.0,96.9454,97.03,96.9454,97.0112,184388.0
2021-07-30 15:00:00,103.27,103.38,103.26,103.37,210339.0,97.0112,97.1145,97.0018,97.1051,210339.0
2021-07-30 15:10:00,103.38,103.45,103.35,103.36,352278.0,97.1145,97.1803,97.0863,97.0957,352278.0
2021-07-30 15:20:00,103.36,103.39,103.27,103.36,317710.0,97.0957,97.1239,97.0112,97.0957,317710.0
2021-07-30 15:30:00,103.36,103.41,103.31,103.32,355581.0,97.0957,97.1427,97.0488,97.0582,355581.0
2021-07-30 15:40:00,103.33,103.36,103.22,103.29,669753.0,97.0675,97.0957,96.9642,97.03,669753.0
2021-07-30 15:50:00,103.3,103.4,103.25,103.33,1796556.0,97.0394,97.1333,96.9924,97.0675,1796556.0
2021-08-02 09:30:00,103.76,104.24,103.65,104.16,937968.0,97.4715,97.9224,97.3682,97.8472,937968.0
2021-08-02 09:40:00,104.17,104.6,104.17,104.56,586587.0,97.8566,98.2606,97.8566,98.223,586587.0
2021-08-02 09:50:00,104.56,104.63,103.99,104.06,672047.0,98.223,98.2888,97.6875,97.7533,672047.0
2021-08-02 10:00:00,104.06,104.14,103.9,104.14,982193.0,97.7533,97.8285,97.603,97.8285,982193.0
2021-08-02 10:10:00,104.14,104.18,103.92,103.93,516023.0,97.8285,97.866,97.6218,97.6312,516023.0
2021-08-02 10:20:00,103.93,104.12,103.84,103.88,588626.0,97.6312,97.8097,97.5466,97.5842,588626.0
2021-08-02 10:30:00,103.89,104.02,103.86,103.87,665238.0,97.5936,97.7157,97.5654,97.5748,665238.0
2021-08-02 10:40:00,103.87,103.87,103.71,103.72,260840.0,97.5748,97.5748,97.4245,97.4339,260840.0
2021-08-02 10:50:00,103.72,103.77,103.59,103.59,205481.0,97.4339,97.4809,97.3118,97.3118,205481.0
2021-08-02 11:00:00,103.59,103.67,103.49,103.66,225827.0,97.3118,97.3869,97.2179,97.3775,225827.0
2021-08-02 11:10:00,103.65,103.65,103.45,103.47,196757.0,97.3682,97.3682,97.1803,97.1991,196757.0
2021-08-02 11:20:00,103.48,103.62,103.42,103.55,194564.0,97.2085,97.34,97.1521,97.2742,194564.0
2021-08-02 11:30:00,103.56,103.57,103.34,103.38,366769.0,97.2836,97.293,97.0769,97.1145,366769.0
2021-08-02 11:40:00,103.38,103.42,103.3,103.3,175917.0,97.1145,97.1521,97.0394,97.0394,175917.0
2021-08-02 11:50:00,103.3,103.31,103.09,103.11,228723.0,97.0394,97.0488,96.8421,96.8609,228723.0
2021-08-02 12:00:00,103.11,103.16,103.03,103.09,220433.0,96.8609,96.9079,96.7857,96.8421,220433.0
2021-08-02 12:10:00,103.09,103.17,103.02,103.09,715592.0,96.8421,96.9172,96.7763,96.8421,715592.0
2021-08-02 12:20:00,103.09,103.1,102.94,103.06,497732.0,96.8421,96.8515,96.7012,96.8139,497732.0
2021-08-02 12:30:00,103.07,103.24,103.04,103.22,219792.0,96.8233,96.983,96.7951,96.9642,219792.0
2021-08-02 12:40:00,103.23,103.23,103.13,103.18,272762.0,96.9736,96.9736,96.8797,96.9266,272762.0
2021-08-02 12:50:00,103.17,103.17,103.06,103.16,314402.0,96.9172,96.9172,96.8139,96.9079,314402.0
2021-08-02 13:00:00,103.16,103.22,103.08,103.12,140396.0,96.9079,96.9642,96.8327,96.8703,140396.0
2021-08-02 13:10:00,103.11,103.18,103.06,103.11,182141.0,96.8609,96.9266,96.8139,96.8609,182141.0
2021-08-02 13:20:00,103.12,103.17,103.09,103.13,179081.0,96.8703,96.9172,96.8421,96.8797,179081.0
2021-08-02 13:30:00,103.14,103.14,103.02,103.07,175011.0,96.8891,96.8891,96.7763,96.8233,175011.0
2021-08-02 13:40:00,103.06,103.11,103.04,103.07,159485.0,96.8139,96.8609,96.7951,96.8233,159485.0
2021-08-02 13:50:00,103.06,103.12,102.97,103.1,381423.0,96.8139,96.8703,96.7294,96.8515,381423.0
2021-08-02 14:00:00,103.1,103.19,103.04,103.14,137729.0,96.8515,96.936,96.7951,96.8891,137729.0
2021-08-02 14:10:00,103.14,103.28,103.13,103.25,184783.0,96.8891,97.0206,96.8797,96.9924,184783.0
2021-08-02 14:20:00,103.25,103.25,103.08,103.12,290319.0,96.9924,96.9924,96.8327,96.8703,290319.0
2021-08-02 14:30:00,103.11,103.16,103.09,103.13,250521.0,96.8609,96.9079,96.8421,96.8797,250521.0
2021-08-02 14:40:00,103.14,103.15,103.06,103.11,137656.0,96.8891,96.8985,96.8139,96.8609,137656.0
2021-08-02 14:50:00,103.11,103.15,103.07,103.09,136057.0,96.8609,96.8985,96.8233,96.8421,136057.0
2021-08-02 15:00:00,103.07,103.12,102.95,102.95,301895.0,96.8233,96.8703,96.7106,96.7106,301895.0
2021-08-02 15:10:00,102.95,102.98,102.89,102.92,393452.0,96.7106,96.7388,96.6542,96.6824,393452.0
2021-08-02 15:20:00,102.91,102.92,102.82,102.86,299541.0,96.673,96.6824,96.5885,96.626,299541.0
2021-08-02 15:30:00,102.86,102.86,102.73,102.74,490683.0,96.626,96.626,96.5039,96.5133,490683.0
2021-08-02 15:40:00,102.74,102.78,102.65,102.65,496513.0,96.5133,96.5509,96.4288,96.4288,496513.0
2021-08-02 15:50:00,102.66,102.74,102.55,102.63,1039350.0,96.4382,96.5133,96.3348,96.41,1039350.0
2021-08-03 09:30:00,102.82,102.98,102.49,102.5,696698.0,96.5885,96.7388,96.2785,96.2879,696698.0
2021-08-03 09:40:00,102.5,102.5,101.99,102.01,732357.0,96.2879,96.2879,95.8088,95.8275,732357.0
2021-08-03 09:50:00,102.01,102.37,101.97,102.25,573014.0,95.8275,96.1657,95.79,96.053,573014.0
2021-08-03 10:00:00,102.26,102.55,102.24,102.5,411577.0,96.0624,96.3348,96.0436,96.2879,411577.0
2021-08-03 10:10:00,102.5,102.83,102.35,102.8,343014.0,96.2879,96.5979,96.1469,96.5697,343014.0
2021-08-03 10:20:00,102.8,103.06,102.74,103.0,429573.0,96.5697,96.8139,96.5133,96.7575,429573.0
2021-08-03 10:30:00,103.0,103.19,102.94,103.17,261278.0,96.7575,96.936,96.7012,96.9172,261278.0
2021-08-03 10:40:00,103.17,103.29,103.14,103.25,243712.0,96.9172,97.03,96.8891,96.9924,243712.0
2021-08-03 10:50:00,103.26,103.31,103.03,103.06,238302.0,97.0018,97.0488,96.7857,96.8139,238302.0
2021-08-03 11:00:00,103.04,103.22,103.01,103.21,201319.0,96.7951,96.9642,96.7669,96.9548,201319.0
2021-08-03 11:10:00,103.2,103.33,103.13,103.17,485469.0,96.9454,97.0675,96.8797,96.9172,485469.0
2021-08-03 11:20:00,103.17,103.37,103.08,103.36,285408.0,96.9172,97.1051,96.8327,97.0957,285408.0
2021-08-03 11:30:00,103.36,103.53,103.34,103.49,307318.0,97.0957,97.2554,97.0769,97.2179,307318.0
2021-08-03 11:40:00,103.5,103.81,103.48,103.59,620325.0,97.2272,97.5185,97.2085,97.3118,620325.0
2021-08-03 11:50:00,103.59,103.66,103.56,103.6,243935.0,97.3118,97.3775,97.2836,97.3212,243935.0
2021-08-03 12:00:00,103.6,103.62,103.52,103.52,214984.0,97.3212,97.34,97.246,97.246,214984.0
2021-08-03 12:10:00,103.52,103.54,103.45,103.46,94119.0,97.246,97.2648,97.1803,97.1897,94119.0
2021-08-03 12:20:00,103.46,103.52,103.42,103.52,87287.0,97.1897,97.246,97.1521,97.246,87287.0
2021-08-03 12:30:00,103.52,103.6,103.43,103.6,111836.0,97.246,97.3212,97.1615,97.3212,111836.0
2021-08-03 12:40:00,103.59,103.69,103.58,103.67,178270.0,97.3118,97.4057,97.3024,97.3869,178270.0
2021-08-03 12:50:00,103.67,103.68,103.59,103.6,92323.0,97.3869,97.3963,97.3118,97.3212,92323.0
2021-08-03 13:00:00,103.61,103.75,103.61,103.72,140838.0,97.3306,97.4621,97.3306,97.4339,140838.0
2021-08-03 13:10:00,103.72,103.74,103.66,103.73,129860.0,97.4339,97.4527,97.3775,97.4433,129860.0
2021-08-03 13:20:00,103.73,103.81,103.69,103.8,266921.0,97.4433,97.5185,97.4057,97.5091,266921.0
2021-08-03 13:30:00,103.79,103.84,103.75,103.81,226367.0,97.4997,97.5466,97.4621,97.5185,226367.0
2021-08-03 13:40:00,103.81,103.84,103.75,103.78,158987.0,97.5185,97.5466,97.4621,97.4903,158987.0
2021-08-03 13:50:00,103.79,103.85,103.78,103.83,88273.0,97.4997,97.556,97.4903,97.5372,88273.0
2021-08-03 14:00:00,103.83,103.85,103.76,103.8,225628.0,97.5372,97.556,97.4715,97.5091,225628.0
2021-08-03 14:10:00,103.8,103.89,103.78,103.84,319061.0,97.5091,97.5936,97.4903,97.5466,319061.0
2021-08-03 14:20:00,103.83,103.86,103.78,103.83,264906.0,97.5372,97.5654,97.4903,97.5372,264906.0
2021-08-03 14:30:00,103.83,103.92,103.82,103.92,220347.0,97.5372,97.6218,97.5279,97.6218,220347.0
2021-08-03 14:40:00,103.92,103.93,103.79,103.82,232079.0,97.6218,97.6312,97.4997,97.5279,232079.0
2021-08-03 14:50:00,103.82,103.86,103.8,103.84,174429.0,97.5279,97.5654,97.5091,97.5466,174429.0
2021-08-03 15:00:00,103.85,103.95,103.84,103.91,383294.0,97.556,97.65,97.5466,97.6124,383294.0
2021-08-03 15:10:00,103.92,103.96,103.87,103.93,306451.0,97.6218,97.6594,97.5748,97.6312,306451.0
2021-08-03 15:20:00,103.94,104.03,103.92,104.0,321788.0,97.6406,97.7251,97.6218,97.6969,321788.0
2021-08-03 15:30:00,103.99,104.02,103.94,103.96,482676.0,97.6875,97.7157,97.6406,97.6594,482676.0
2021-08-03 15:40:00,103.96,104.0,103.9,103.95,519869.0,97.6594,97.6969,97.603,97.65,519869.0
2021-08-03 15:50:00,103.96,104.04,103.89,104.01,1321816.0,97.6594,97.7345,97.5936,97.7063,1321816.0
2021-08-04 09:30:00,103.28,103.53,103.11,103.38,1253735.0,97.0206,97.2554,96.8609,97.1145,1253735.0
2021-08-04 09:40:00,103.37,103.44,103.07,103.41,1365837.0,97.1051,97.1709,96.8233,97.1427,1365837.0
2021-08-04 09:50:00,103.41,103.57,103.22,103.37,934794.0,97.1427,97.293,96.9642,97.1051,934794.0
2021-08-04 10:00:00,103.38,103.81,103.38,103.67,707229.0,97.1145,97.5185,97.1145,97.3869,707229.0
2021-08-04 10:10:00,103.66,103.67,103.45,103.53,543398.0,97.3775,97.3869,97.1803,97.2554,543398.0
2021-08-04 10:20:00,103.52,103.57,103.25,103.32,678770.0,97.246,97.293,96.9924,97.0582,678770.0
2021-08-04 10:30:00,103.32,103.36,102.92,103.35,749291.0,97.0582,97.0957,96.6824,97.0863,749291.0
2021-08-04 10:40:00,103.36,103.39,103.21,103.26,355142.0,97.0957,97.1239,96.9548,97.0018,355142.0
2021-08-04 10:50:00,103.27,103.27,103.04,103.06,292753.0,97.0112,97.0112,96.7951,96.8139,292753.0
2021-08-04 11:00:00,103.06,103.21,102.84,103.2,337660.0,96.8139,96.9548,96.6072,96.9454,337660.0
2021-08-04 11:10:00,103.2,103.25,103.1,103.16,295322.0,96.9454,96.9924,96.8515,96.9079,295322.0
2021-08-04 11:20:00,103.16,103.16,102.84,102.87,729261.0,96.9079,96.9079,96.6072,96.6354,729261.0
2021-08-04 11:30:00,102.88,102.9,102.78,102.84,308569.0,96.6448,96.6636,96.5509,96.6072,308569.0
2021-08-04 11:40:00,102.84,102.85,102.66,102.69,348405.0,96.6072,96.6166,96.4382,96.4663,348405.0
2021-08-04 11:50:00,102.68,102.72,102.61,102.65,364684.0,96.4569,96.4945,96.3912,96.4288,364684.0
2021-08-04 12:00:00,102.64,102.83,102.61,102.82,239602.0,96.4194,96.5979,96.3912,96.5885,239602.0
2021-08-04 12:10:00,102.82,102.88,102.72,102.8,249705.0,96.5885,96.6448,96.4945,96.5697,249705.0
2021-08-04 12:20:00,102.81,102.81,102.59,102.65,254260.0,96.5791,96.5791,96.3724,96.4288,254260.0
2021-08-04 12:30:00,102.66,102.77,102.61,102.75,230560.0,96.4382,96.5415,96.3912,96.5227,230560.0
2021-08-04 12:40:00,102.75,102.79,102.66,102.77,247171.0,96.5227,96.5603,96.4382,96.5415,247171.0
2021-08-04 12:50:00,102.77,102.81,102.73,102.76,156938.0,96.5415,96.5791,96.5039,96.5321,156938.0
2021-08-04 13:00:00,102.75,102.89,102.73,102.84,152178.0,96.5227,96.6542,96.5039,96.6072,152178.0
2021-08-04 13:10:00,102.85,102.94,102.82,102.84,261103.0,96.6166,96.7012,96.5885,96.6072,261103.0
2021-08-04 13:20:00,102.85,102.92,102.8,102.81,164759.0,96.6166,96.6824,96.5697,96.5791,164759.0
2021-08-04 13:30:00,102.81,102.86,102.76,102.84,184979.0,96.5791,96.626,96.5321,96.6072,184979.0
2021-08-04 13:40:00,102.84,102.88,102.78,102.85,148446.0,96.6072,96.6448,96.5509,96.6166,148446.0
2021-08-04 13:50:00,102.85,102.89,102.82,102.86,126192.0,96.6166,96.6542,96.5885,96.626,126192.0
2021-08-04 14:00:00,102.87,102.92,102.79,102.89,167590.0,96.6354,96.6824,96.5603,96.6542,167590.0
2021-08-04 14:10:00,102.88,102.93,102.84,102.85,122447.0,96.6448,96.6918,96.6072,96.6166,122447.0
2021-08-04 14:20:00,102.85,102.88,102.79,102.83,213525.0,96.6166,96.6448,96.5603,96.5979,213525.0
2021-08-04 14:30:00,102.83,102.87,102.78,102.83,178228.0,96.5979,96.6354,96.5509,96.5979,178228.0
2021-08-04 14:40:00,102.83,102.88,102.7,102.73,147831.0,96.5979,96.6448,96.4757,96.5039,147831.0
2021-08-04 14:50:00,102.73,102.79,102.66,102.76,156352.0,96.5039,96.5603,96.4382,96.5321,156352.0
2021-08-04 15:00:00,102.76,102.82,102.73,102.79,123826.0,96.5321,96.5885,96.5039,96.5603,123826.0
2021-08-04 15:10:00,102.79,102.83,102.73,102.81,303658.0,96.5603,96.5979,96.5039,96.5791,303658.0
2021-08-04 15:20:00,102.81,102.86,102.79,102.86,232903.0,96.5791,96.626,96.5603,96.626,232903.0
2021-08-04 15:30:00,102.85,102.87,102.74,102.78,274332.0,96.6166,96.6354,96.5133,96.5509,274332.0
2021-08-04 15:40:00,102.78,102.8,102.72,102.75,307362.0,96.5509,96.5697,96.4945,96.5227,307362.0
2021-08-04 15:50:00,102.74,102.81,102.56,102.57,1032199.0,96.5133,96.5791,96.3442,96.3536,1032199.0
2021-08-05 09:30:00,103.0,103.41,102.81,103.31,668798.0,96.7575,97.1427,96.5791,97.0488,668798.0
2021-08-05 09:40:00,103.31,103.41,103.06,103.16,432008.0,97.0488,97.1427,96.8139,96.9079,432008.0
2021-08-05 09:50:00,103.16,103.3,103.08,103.28,344425.0,96.9079,97.0394,96.8327,97.0206,344425.0
2021-08-05 10:00:00,103.29,103.39,103.09,103.09,349460.0,97.03,97.1239,96.8421,96.8421,349460.0
2021-08-05 10:10:00,103.1,103.14,102.79,102.79,355390.0,96.8515,96.8891,96.5603,96.5603,355390.0
2021-08-05 10:20:00,102.79,102.89,102.71,102.73,275608.0,96.5603,96.6542,96.4851,96.5039,275608.0
2021-08-05 10:30:00,102.73,102.87,102.67,102.84,276624.0,96.5039,96.6354,96.4475,96.6072,276624.0
2021-08-05 10:40:00,102.81,102.97,102.81,102.95,202646.0,96.5791,96.7294,96.5791,96.7106,202646.0
2021-08-05 10:50:00,102.95,103.11,102.93,103.11,326597.0,96.7106,96.8609,96.6918,96.8609,326597.0
2021-08-05 11:00:00,103.11,103.14,103.02,103.09,712004.0,96.8609,96.8891,96.7763,96.8421,712004.0
2021-08-05 11:10:00,103.09,103.28,103.09,103.23,424325.0,96.8421,97.0206,96.8421,96.9736,424325.0
2021-08-05 11:20:00,103.23,103.39,103.23,103.38,494744.0,96.9736,97.1239,96.9736,97.1145,494744.0
2021-08-05 11:30:00,103.36,103.39,103.24,103.28,470966.0,97.0957,97.1239,96.983,97.0206,470966.0
2021-08-05 11:40:00,103.29,103.29,103.11,103.13,103785.0,97.03,97.03,96.8609,96.8797,103785.0
2021-08-05 11:50:00,103.12,103.2,103.06,103.09,117337.0,96.8703,96.9454,96.8139,96.8421,117337.0
2021-08-05 12:00:00,103.1,103.18,103.07,103.17,151274.0,96.8515,96.9266,96.8233,96.9172,151274.0
2021-08-05 12:10:00,103.17,103.24,103.16,103.19,125467.0,96.9172,96.983,96.9079,96.936,125467.0
2021-08-05 12:20:00,103.19,103.22,103.12,103.17,149225.0,96.936,96.9642,96.8703,96.9172,149225.0
2021-08-05 12:30:00,103.17,103.21,103.01,103.05,88579.0,96.9172,96.9548,96.7669,96.8045,88579.0
2021-08-05 12:40:00,103.05,103.05,102.97,103.02,133040.0,96.8045,96.8045,96.7294,96.7763,133040.0
2021-08-05 12:50:00,103.02,103.03,102.92,102.92,114165.0,96.7763,96.7857,96.6824,96.6824,114165.0
2021-08-05 13:00:00,102.93,102.98,102.9,102.92,127537.0,96.6918,96.7388,96.6636,96.6824,127537.0
2021-08-05 13:10:00,102.92,102.99,102.9,102.98,85285.0,96.6824,96.7482,96.6636,96.7388,85285.0
2021-08-05 13:20:00,102.99,103.04,102.97,103.0,58930.0,96.7482,96.7951,96.7294,96.7575,58930.0
2021-08-05 13:30:00,103.0,103.03,102.93,102.98,80295.0,96.7575,96.7857,96.6918,96.7388,80295.0
2021-08-05 13:40:00,102.98,103.09,102.97,103.08,119650.0,96.7388,96.8421,96.7294,96.8327,119650.0
2021-08-05 13:50:00,103.08,103.11,103.04,103.09,90299.0,96.8327,96.8609,96.7951,96.8421,90299.0
2021-08-05 14:00:00,103.1,103.12,103.01,103.02,115859.0,96.8515,96.8703,96.7669,96.7763,115859.0
2021-08-05 14:10:00,103.02,103.03,102.97,102.98,117978.0,96.7763,96.7857,96.7294,96.7388,117978.0
2021-08-05 14:20:00,102.98,103.02,102.94,102.96,150925.0,96.7388,96.7763,96.7012,96.72,150925.0
2021-08-05 14:30:00,102.95,102.98,102.93,102.97,302409.0,96.7106,96.7388,96.6918,96.7294,302409.0
2021-08-05 14:40:00,102.97,103.0,102.91,102.93,216677.0,96.7294,96.7575,96.673,96.6918,216677.0
2021-08-05 14:50:00,102.93,102.98,102.88,102.9,207533.0,96.6918,96.7388,96.6448,96.6636,207533.0
2021-08-05 15:00:00,102.9,102.99,102.88,102.97,212318.0,96.6636,96.7482,96.6448,96.7294,212318.0
2021-08-05 15:10:00,102.96,102.99,102.89,102.91,341434.0,96.72,96.7482,96.6542,96.673,341434.0
2021-08-05 15:20:00,102.91,102.99,102.9,102.99,291094.0,96.673,96.7482,96.6636,96.7482,291094.0
2021-08-05 15:30:00,102.98,103.13,102.97,103.07,274811.0,96.7388,96.8797,96.7294,96.8233,274811.0
2021-08-05 15:40:00,103.07,103.11,103.04,103.07,330001.0,96.8233,96.8609,96.7951,96.8233,330001.0
2021-08-05 15:50:00,103.07,103.11,102.99,103.08,1178714.0,96.8233,96.8609,96.7482,96.8327,1178714.0
2021-08-06 09:30:00,103.6,103.98,103.44,103.61,725927.0,97.3212,97.6782,97.1709,97.3306,725927.0
2021-08-06 09:40:00,103.62,103.85,103.6,103.64,400365.0,97.34,97.556,97.3212,97.3588,400365.0
2021-08-06 09:50:00,103.64,103.7,103.38,103.51,403989.0,97.3588,97.4151,97.1145,97.2366,403989.0
2021-08-06 10:00:00,103.51,103.82,103.44,103.66,376461.0,97.2366,97.5279,97.1709,97.3775,376461.0
2021-08-06 10:10:00,103.65,103.73,103.54,103.71,184917.0,97.3682,97.4433,97.2648,97.4245,184917.0
2021-08-06 10:20:00,103.71,103.79,103.64,103.76,213384.0,97.4245,97.4997,97.3588,97.4715,213384.0
2021-08-06 10:30:00,103.76,103.87,103.68,103.7,142188.0,97.4715,97.5748,97.3963,97.4151,142188.0
2021-08-06 10:40:00,103.7,103.71,103.57,103.67,300209.0,97.4151,97.4245,97.293,97.3869,300209.0
2021-08-06 10:50:00,103.66,103.76,103.64,103.76,160161.0,97.3775,97.4715,97.3588,97.4715,160161.0
2021-08-06 11:00:00,103.76,103.9,103.71,103.87,284533.0,97.4715,97.603,97.4245,97.5748,284533.0
2021-08-06 11:10:00,103.87,103.88,103.62,103.68,209490.0,97.5748,97.5842,97.34,97.3963,209490.0
2021-08-06 11:20:00,103.68,103.82,103.65,103.72,197785.0,97.3963,97.5279,97.3682,97.4339,197785.0
2021-08-06 11:30:00,103.71,103.72,103.54,103.57,130626.0,97.4245,97.4339,97.2648,97.293,130626.0
2021-08-06 11:40:00,103.56,103.61,103.53,103.56,131774.0,97.2836,97.3306,97.2554,97.2836,131774.0
2021-08-06 11:50:00,103.56,103.66,103.53,103.62,111761.0,97.2836,97.3775,97.2554,97.34,111761.0
2021-08-06 12:00:00,103.62,103.63,103.57,103.59,70712.0,97.34,97.3494,97.293,97.3118,70712.0
2021-08-06 12:10:00,103.58,103.6,103.52,103.55,69748.0,97.3024,97.3212,97.246,97.2742,69748.0
2021-08-06 12:20:00,103.55,103.62,103.54,103.55,68033.0,97.2742,97.34,97.2648,97.2742,68033.0
2021-08-06 12:30:00,103.55,103.63,103.51,103.57,73574.0,97.2742,97.3494,97.2366,97.293,73574.0
2021-08-06 12:40:00,103.58,103.63,103.55,103.62,74188.0,97.3024,97.3494,97.2742,97.34,74188.0
2021-08-06 12:50:00,103.62,103.74,103.61,103.72,87131.0,97.34,97.4527,97.3306,97.4339,87131.0
2021-08-06 13:00:00,103.72,103.72,103.63,103.63,44828.0,97.4339,97.4339,97.3494,97.3494,44828.0
2021-08-06 13:10:00,103.63,103.69,103.61,103.68,70212.0,97.3494,97.4057,97.3306,97.3963,70212.0
2021-08-06 13:20:00,103.67,103.68,103.64,103.66,112337.0,97.3869,97.3963,97.3588,97.3775,112337.0
2021-08-06 13:30:00,103.66,103.68,103.55,103.56,106351.0,97.3775,97.3963,97.2742,97.2836,106351.0
2021-08-06 13:40:00,103.56,103.59,103.52,103.56,71419.0,97.2836,97.3118,97.246,97.2836,71419.0
2021-08-06 13:50:00,103.57,103.6,103.53,103.6,61932.0,97.293,97.3212,97.2554,97.3212,61932.0
2021-08-06 14:00:00,103.6,103.62,103.54,103.56,89559.0,97.3212,97.34,97.2648,97.2836,89559.0
2021-08-06 14:10:00,103.57,103.63,103.53,103.62,217067.0,97.293,97.3494,97.2554,97.34,217067.0
2021-08-06 14:20:00,103.62,103.62,103.53,103.55,259519.0,97.34,97.34,97.2554,97.2742,259519.0
2021-08-06 14:30:00,103.55,103.56,103.35,103.47,501865.0,97.2742,97.2836,97.0863,97.1991,501865.0
2021-08-06 14:40:00,103.46,103.48,103.38,103.4,553815.0,97.1897,97.2085,97.1145,97.1333,553815.0
2021-08-06 14:50:00,103.4,103.46,103.37,103.38,75185.0,97.1333,97.1897,97.1051,97.1145,75185.0
2021-08-06 15:00:00,103.38,103.41,103.35,103.4,77479.0,97.1145,97.1427,97.0863,97.1333,77479.0
2021-08-06 15:10:00,103.41,103.44,103.4,103.44,153060.0,97.1427,97.1709,97.1333,97.1709,153060.0
2021-08-06 15:20:00,103.44,103.49,103.43,103.48,210536.0,97.1709,97.2179,97.1615,97.2085,210536.0
2021-08-06 15:30:00,103.47,103.52,103.45,103.46,264020.0,97.1991,97.246,97.1803,97.1897,264020.0
2021-08-06 15:40:00,103.47,103.5,103.4,103.49,194278.0,97.1991,97.2272,97.1333,97.2179,194278.0
2021-08-06 15:50:00,103.49,103.56,103.4,103.55,533964.0,97.2179,97.2836,97.1333,97.2742,533964.0
2021-08-09 09:30:00,103.08,103.19,102.66,102.86,917822.0,96.8327,96.936,96.4382,96.626,917822.0
2021-08-09 09:40:00,102.86,103.08,102.63,103.01,536746.0,96.626,96.8327,96.41,96.7669,536746.0
2021-08-09 09:50:00,103.01,103.04,102.84,102.97,445840.0,96.7669,96.7951,96.6072,96.7294,445840.0
2021-08-09 10:00:00,102.97,103.14,102.93,102.97,342368.0,96.7294,96.8891,96.6918,96.7294,342368.0
2021-08-09 10:10:00,102.96,102.97,102.65,102.81,292973.0,96.72,96.7294,96.4288,96.5791,292973.0
2021-08-09 10:20:00,102.81,102.98,102.81,102.88,226472.0,96.5791,96.7388,96.5791,96.6448,226472.0
2021-08-09 10:30:00,102.87,102.94,102.76,102.88,206025.0,96.6354,96.7012,96.5321,96.6448,206025.0
2021-08-09 10:40:00,102.88,103.07,102.87,103.04,142577.0,96.6448,96.8233,96.6354,96.7951,142577.0
2021-08-09 10:50:00,103.03,103.1,102.92,102.98,164276.0,96.7857,96.8515,96.6824,96.7388,164276.0
2021-08-09 11:00:00,102.97,103.01,102.87,102.98,138914.0,96.7294,96.7669,96.6354,96.7388,138914.0
2021-08-09 11:10:00,102.98,103.14,102.98,103.08,104655.0,96.7388,96.8891,96.7388,96.8327,104655.0
2021-08-09 11:20:00,103.07,103.07,102.98,103.03,155443.0,96.8233,96.8233,96.7388,96.7857,155443.0
2021-08-09 11:30:00,103.03,103.19,103.03,103.19,83525.0,96.7857,96.936,96.7857,96.936,83525.0
2021-08-09 11:40:00,103.18,103.28,103.18,103.28,133347.0,96.9266,97.0206,96.9266,97.0206,133347.0
2021-08-09 11:50:00,103.29,103.35,103.24,103.35,100777.0,97.03,97.0863,96.983,97.0863,100777.0
2021-08-09 12:00:00,103.34,103.35,103.17,103.24,75538.0,97.0769,97.0863,96.9172,96.983,75538.0
2021-08-09 12:10:00,103.24,103.34,103.23,103.31,48501.0,96.983,97.0769,96.9736,97.0488,48501.0
2021-08-09 12:20:00,103.31,103.33,103.22,103.23,76795.0,97.0488,97.0675,96.9642,96.9736,76795.0
2021-08-09 12:30:00,103.23,103.27,103.17,103.23,75422.0,96.9736,97.0112,96.9172,96.9736,75422.0
2021-08-09 12:40:00,103.23,103.25,103.18,103.21,52706.0,96.9736,96.9924,96.9266,96.9548,52706.0
2021-08-09 12:50:00,103.21,103.27,103.21,103.24,93189.0,96.9548,97.0112,96.9548,96.983,93189.0
2021-08-09 13:00:00,103.23,103.29,103.23,103.26,77674.0,96.9736,97.03,96.9736,97.0018,77674.0
2021-08-09 13:10:00,103.25,103.26,103.17,103.18,47284.0,96.9924,97.0018,96.9172,96.9266,47284.0
2021-08-09 13:20:00,103.18,103.23,103.17,103.19,37035.0,96.9266,96.9736,96.9172,96.936,37035.0
2021-08-09 13:30:00,103.18,103.21,103.15,103.18,71320.0,96.9266,96.9548,96.8985,96.9266,71320.0
2021-08-09 13:40:00,103.19,103.21,103.15,103.19,85417.0,96.936,96.9548,96.8985,96.936,85417.0
2021-08-09 13:50:00,103.19,103.23,103.18,103.19,108612.0,96.936,96.9736,96.9266,96.936,108612.0
2021-08-09 14:00:00,103.2,103.27,103.19,103.27,65572.0,96.9454,97.0112,96.936,97.0112,65572.0
2021-08-09 14:10:00,103.28,103.34,103.26,103.33,42301.0,97.0206,97.0769,97.0018,97.0675,42301.0
2021-08-09 14:20:00,103.33,103.36,103.29,103.35,60105.0,97.0675,97.0957,97.03,97.0863,60105.0
2021-08-09 14:30:00,103.36,103.38,103.32,103.33,114010.0,97.0957,97.1145,97.0582,97.0675,114010.0
2021-08-09 14:40:00,103.33,103.33,103.26,103.28,134010.0,97.0675,97.0675,97.0018,97.0206,134010.0
2021-08-09 14:50:00,103.28,103.3,103.24,103.26,60770.0,97.0206,97.0394,96.983,97.0018,60770.0
2021-08-09 15:00:00,103.25,103.28,103.2,103.21,80941.0,96.9924,97.0206,96.9454,96.9548,80941.0
2021-08-09 15:10:00,103.21,103.31,103.21,103.26,91862.0,96.9548,97.0488,96.9548,97.0018,91862.0
2021-08-09 15:20:00,103.26,103.27,103.18,103.22,107106.0,97.0018,97.0112,96.9266,96.9642,107106.0
2021-08-09 15:30:00,103.23,103.33,103.22,103.32,159497.0,96.9736,97.0675,96.9642,97.0582,159497.0
2021-08-09 15:40:00,103.31,103.32,103.1,103.1,241017.0,97.0488,97.0582,96.8515,96.8515,241017.0
2021-08-09 15:50:00,103.1,103.13,103.05,103.13,636692.0,96.8515,96.8797,96.8045,96.8797,636692.0
2021-08-10 09:30:00,103.32,103.45,103.19,103.33,583958.0,97.0582,97.1803,96.936,97.0675,583958.0
2021-08-10 09:40:00,103.34,103.48,103.27,103.33,421672.0,97.0769,97.2085,97.0112,97.0675,421672.0
2021-08-10 09:50:00,103.32,103.55,103.22,103.45,686807.0,97.0582,97.2742,96.9642,97.1803,686807.0
2021-08-10 10:00:00,103.46,103.66,103.37,103.65,627179.0,97.1897,97.3775,97.1051,97.3682,627179.0
2021-08-10 10:10:00,103.64,103.87,103.58,103.8,440121.0,97.3588,97.5748,97.3024,97.5091,440121.0
2021-08-10 10:20:00,103.8,103.92,103.74,103.9,543053.0,97.5091,97.6218,97.4527,97.603,543053.0
2021-08-10 10:30:00,103.91,103.95,103.75,103.94,827398.0,97.6124,97.65,97.4621,97.6406,827398.0
2021-08-10 10:40:00,103.94,104.18,103.92,104.16,446895.0,97.6406,97.866,97.6218,97.8472,446895.0
2021-08-10 10:50:00,104.16,104.19,104.02,104.11,504619.0,97.8472,97.8754,97.7157,97.8003,504619.0
2021-08-10 11:00:00,104.11,104.25,104.09,104.24,325065.0,97.8003,97.9318,97.7815,97.9224,325065.0
2021-08-10 11:10:00,104.23,104.31,104.17,104.29,445339.0,97.913,97.9882,97.8566,97.9694,445339.0
2021-08-10 11:20:00,104.29,104.47,104.27,104.46,364860.0,97.9694,98.1385,97.9506,98.1291,364860.0
2021-08-10 11:30:00,104.46,104.47,104.33,104.38,443030.0,98.1291,98.1385,98.0069,98.0539,443030.0
2021-08-10 11:40:00,104.37,104.4,104.33,104.34,188967.0,98.0445,98.0727,98.0069,98.0163,188967.0
2021-08-10 11:50:00,104.33,104.37,104.27,104.37,302860.0,98.0069,98.0445,97.9506,98.0445,302860.0
2021-08-10 12:00:00,104.36,104.37,104.16,104.18,164551.0,98.0351,98.0445,97.8472,97.866,164551.0
2021-08-10 12:10:00,104.17,104.18,104.06,104.13,187654.0,97.8566,97.866,97.7533,97.8191,187654.0
2021-08-10 12:20:00,104.12,104.2,104.12,104.15,147329.0,97.8097,97.8848,97.8097,97.8379,147329.0
2021-08-10 12:30:00,104.15,104.18,104.09,104.13,59070.0,97.8379,97.866,97.7815,97.8191,59070.0
2021-08-10 12:40:00,104.14,104.18,104.11,104.16,147896.0,97.8285,97.866,97.8003,97.8472,147896.0
2021-08-10 12:50:00,104.15,104.22,104.11,104.21,99414.0,97.8379,97.9036,97.8003,97.8942,99414.0
2021-08-10 13:00:00,104.21,104.25,104.17,104.22,97387.0,97.8942,97.9318,97.8566,97.9036,97387.0
2021-08-10 13:10:00,104.22,104.3,104.21,104.3,74271.0,97.9036,97.9788,97.8942,97.9788,74271.0
2021-08-10 13:20:00,104.3,104.35,104.26,104.34,116792.0,97.9788,98.0257,97.9412,98.0163,116792.0
2021-08-10 13:30:00,104.34,104.4,104.3,104.37,135290.0,98.0163,98.0727,97.9788,98.0445,135290.0
2021-08-10 13:40:00,104.37,104.39,104.16,104.24,269152.0,98.0445,98.0633,97.8472,97.9224,269152.0
2021-08-10 13:50:00,104.24,104.37,104.21,104.37,390583.0,97.9224,98.0445,97.8942,98.0445,390583.0
2021-08-10 14:00:00,104.36,104.38,104.27,104.29,177128.0,98.0351,98.0539,97.9506,97.9694,177128.0
2021-08-10 14:10:00,104.28,104.33,104.21,104.28,217887.0,97.96,98.0069,97.8942,97.96,217887.0
2021-08-10 14:20:00,104.28,104.31,104.26,104.27,141815.0,97.96,97.9882,97.9412,97.9506,141815.0
2021-08-10 14:30:00,104.27,104.32,104.25,104.29,134062.0,97.9506,97.9975,97.9318,97.9694,134062.0
2021-08-10 14:40:00,104.28,104.31,104.25,104.31,271808.0,97.96,97.9882,97.9318,97.9882,271808.0
2021-08-10 14:50:00,104.31,104.31,104.26,104.26,120196.0,97.9882,97.9882,97.9412,97.9412,120196.0
2021-08-10 15:00:00,104.26,104.28,104.18,104.21,118241.0,97.9412,97.96,97.866,97.8942,118241.0
2021-08-10 15:10:00,104.22,104.22,104.14,104.18,117276.0,97.9036,97.9036,97.8285,97.866,117276.0
2021-08-10 15:20:00,104.18,104.23,104.17,104.21,204112.0,97.866,97.913,97.8566,97.8942,204112.0
2021-08-10 15:30:00,104.22,104.23,104.1,104.11,206734.0,97.9036,97.913,97.7909,97.8003,206734.0
2021-08-10 15:40:00,104.12,104.14,104.1,104.13,532768.0,97.8097,97.8285,97.7909,97.8191,532768.0
2021-08-10 15:50:00,104.12,104.19,104.08,104.17,656986.0,97.8097,97.8754,97.7721,97.8566,656986.0
2021-08-11 09:30:00,104.41,104.48,104.01,104.44,590075.0,98.0821,98.1479,97.7063,98.1103,590075.0
2021-08-11 09:40:00,104.45,104.9,104.3,104.82,408071.0,98.1197,98.5424,97.9788,98.4672,408071.0
2021-08-11 09:50:00,104.83,104.91,104.6,104.85,386388.0,98.4766,98.5518,98.2606,98.4954,386388.0
2021-08-11 10:00:00,104.85,104.89,104.63,104.82,453987.0,98.4954,98.533,98.2888,98.4672,453987.0
2021-08-11 10:10:00,104.83,104.97,104.79,104.91,329928.0,98.4766,98.6082,98.4391,98.5518,329928.0
2021-08-11 10:20:00,104.92,104.96,104.7,104.82,226077.0,98.5612,98.5988,98.3545,98.4672,226077.0
2021-08-11 10:30:00,104.81,104.82,104.65,104.81,438361.0,98.4579,98.4672,98.3075,98.4579,438361.0
2021-08-11 10:40:00,104.81,105.08,104.81,105.05,475460.0,98.4579,98.7115,98.4579,98.6833,475460.0
2021-08-11 10:50:00,105.04,105.09,104.97,105.07,359111.0,98.6739,98.7209,98.6082,98.7021,359111.0
2021-08-11 11:00:00,105.07,105.1,104.98,105.0,295696.0,98.7021,98.7303,98.6175,98.6363,295696.0
2021-08-11 11:10:00,105.0,105.16,104.96,105.16,1032109.0,98.6363,98.7866,98.5988,98.7866,1032109.0
2021-08-11 11:20:00,105.16,105.2,104.98,104.98,327453.0,98.7866,98.8242,98.6175,98.6175,327453.0
2021-08-11 11:30:00,104.98,105.05,104.94,104.94,228804.0,98.6175,98.6833,98.58,98.58,228804.0
2021-08-11 11:40:00,104.95,104.98,104.83,104.96,199255.0,98.5894,98.6175,98.4766,98.5988,199255.0
2021-08-11 11:50:00,104.96,104.96,104.86,104.88,142127.0,98.5988,98.5988,98.5048,98.5236,142127.0
2021-08-11 12:00:00,104.89,104.96,104.86,104.95,161481.0,98.533,98.5988,98.5048,98.5894,161481.0
2021-08-11 12:10:00,104.94,104.99,104.92,104.95,188551.0,98.58,98.6269,98.5612,98.5894,188551.0
2021-08-11 12:20:00,104.95,105.01,104.91,104.94,155381.0,98.5894,98.6457,98.5518,98.58,155381.0
2021-08-11 12:30:00,104.94,105.0,104.91,104.99,99959.0,98.58,98.6363,98.5518,98.6269,99959.0
2021-08-11 12:40:00,104.98,105.0,104.92,104.98,87747.0,98.6175,98.6363,98.5612,98.6175,87747.0
2021-08-11 12:50:00,104.98,105.1,104.98,105.06,185119.0,98.6175,98.7303,98.6175,98.6927,185119.0
2021-08-11 13:00:00,105.07,105.1,104.93,105.04,210353.0,98.7021,98.7303,98.5706,98.6739,210353.0
2021-08-11 13:10:00,105.04,105.07,104.99,105.02,118660.0,98.6739,98.7021,98.6269,98.6551,118660.0
2021-08-11 13:20:00,105.02,105.12,105.02,105.07,93392.0,98.6551,98.7491,98.6551,98.7021,93392.0
2021-08-11 13:30:00,105.07,105.15,105.07,105.12,141133.0,98.7021,98.7772,98.7021,98.7491,141133.0
2021-08-11 13:40:00,105.12,105.28,105.12,105.27,146234.0,98.7491,98.8994,98.7491,98.89,146234.0
2021-08-11 13:50:00,105.28,105.3,105.16,105.17,110116.0,98.8994,98.9182,98.7866,98.796,110116.0
2021-08-11 14:00:00,105.18,105.19,105.09,105.17,119958.0,98.8054,98.8148,98.7209,98.796,119958.0
2021-08-11 14:10:00,105.16,105.22,105.12,105.15,183008.0,98.7866,98.843,98.7491,98.7772,183008.0
2021-08-11 14:20:00,105.15,105.21,105.14,105.17,269114.0,98.7772,98.8336,98.7679,98.796,269114.0
2021-08-11 14:30:00,105.17,105.19,105.14,105.17,115690.0,98.796,98.8148,98.7679,98.796,115690.0
2021-08-11 14:40:00,105.17,105.19,105.13,105.19,187429.0,98.796,98.8148,98.7585,98.8148,187429.0
2021-08-11 14:50:00,105.19,105.2,105.14,105.18,107210.0,98.8148,98.8242,98.7679,98.8054,107210.0
2021-08-11 15:00:00,105.17,105.32,105.15,105.29,478564.0,98.796,98.9369,98.7772,98.9088,478564.0
2021-08-11 15:10:00,105.29,105.34,105.27,105.32,250128.0,98.9088,98.9557,98.89,98.9369,250128.0
2021-08-11 15:20:00,105.32,105.37,105.29,105.34,316103.0,98.9369,98.9839,98.9088,98.9557,316103.0
2021-08-11 15:30:00,105.34,105.39,105.31,105.33,401848.0,98.9557,99.0027,98.9275,98.9463,401848.0
2021-08-11 15:40:00,105.33,105.36,105.29,105.34,566382.0,98.9463,98.9745,98.9088,98.9557,566382.0
2021-08-11 15:50:00,105.35,105.54,105.29,105.53,943899.0,98.9651,99.1436,98.9088,99.1342,943899.0
2021-08-12 09:30:00,105.47,105.67,105.2,105.49,661652.0,99.0779,99.2657,98.8242,99.0966,661652.0
2021-08-12 09:40:00,105.49,105.73,105.45,105.52,444033.0,99.0966,99.3221,99.0591,99.1248,444033.0
2021-08-12 09:50:00,105.52,105.53,105.26,105.5,281834.0,99.1248,99.1342,98.8806,99.106,281834.0
2021-08-12 10:00:00,105.5,105.51,105.19,105.19,322580.0,99.106,99.1154,98.8148,98.8148,322580.0
2021-08-12 10:10:00,105.2,105.28,105.02,105.04,210158.0,98.8242,98.8994,98.6551,98.6739,210158.0
2021-08-12 10:20:00,105.05,105.23,105.02,105.22,241257.0,98.6833,98.8524,98.6551,98.843,241257.0
2021-08-12 10:30:00,105.22,105.25,105.13,105.16,217422.0,98.843,98.8712,98.7585,98.7866,217422.0
2021-08-12 10:40:00,105.17,105.17,104.97,105.08,192649.0,98.796,98.796,98.6082,98.7115,192649.0
2021-08-12 10:50:00,105.09,105.16,105.0,105.05,573915.0,98.7209,98.7866,98.6363,98.6833,573915.0
2021-08-12 11:00:00,105.04,105.04,104.78,104.87,172405.0,98.6739,98.6739,98.4297,98.5142,172405.0
2021-08-12 11:10:00,104.86,104.96,104.84,104.95,112068.0,98.5048,98.5988,98.486,98.5894,112068.0
2021-08-12 11:20:00,104.94,105.08,104.93,105.04,292397.0,98.58,98.7115,98.5706,98.6739,292397.0
2021-08-12 11:30:00,105.05,105.05,104.96,105.0,121360.0,98.6833,98.6833,98.5988,98.6363,121360.0
2021-08-12 11:40:00,105.0,105.02,104.88,104.92,76728.0,98.6363,98.6551,98.5236,98.5612,76728.0
2021-08-12 11:50:00,104.93,104.99,104.87,104.94,132206.0,98.5706,98.6269,98.5142,98.58,132206.0
2021-08-12 12:00:00,104.95,105.2,104.94,105.17,154912.0,98.5894,98.8242,98.58,98.796,154912.0
2021-08-12 12:10:00,105.18,105.22,105.14,105.2,405602.0,98.8054,98.843,98.7679,98.8242,405602.0
2021-08-12 12:20:00,105.19,105.26,105.13,105.23,101761.0,98.8148,98.8806,98.7585,98.8524,101761.0
2021-08-12 12:30:00,105.24,105.32,105.23,105.31,71318.0,98.8618,98.9369,98.8524,98.9275,71318.0
2021-08-12 12:40:00,105.3,105.34,105.26,105.27,88559.0,98.9182,98.9557,98.8806,98.89,88559.0
2021-08-12 12:50:00,105.28,105.32,105.24,105.3,62095.0,98.8994,98.9369,98.8618,98.9182,62095.0
2021-08-12 13:00:00,105.29,105.31,105.17,105.18,150972.0,98.9088,98.9275,98.796,98.8054,150972.0
2021-08-12 13:10:00,105.18,105.19,105.13,105.16,58968.0,98.8054,98.8148,98.7585,98.7866,58968.0
2021-08-12 13:20:00,105.16,105.19,105.12,105.15,67058.0,98.7866,98.8148,98.7491,98.7772,67058.0
2021-08-12 13:30:00,105.14,105.14,105.08,105.13,69839.0,98.7679,98.7679,98.7115,98.7585,69839.0
2021-08-12 13:40:00,105.12,105.18,105.1,105.13,103423.0,98.7491,98.8054,98.7303,98.7585,103423.0
2021-08-12 13:50:00,105.13,105.17,105.1,105.1,132762.0,98.7585,98.796,98.7303,98.7303,132762.0
2021-08-12 14:00:00,105.11,105.18,105.09,105.16,193725.0,98.7397,98.8054,98.7209,98.7866,193725.0
2021-08-12 14:10:00,105.16,105.21,105.15,105.21,138029.0,98.7866,98.8336,98.7772,98.8336,138029.0
2021-08-12 14:20:00,105.21,105.23,105.16,105.18,94653.0,98.8336,98.8524,98.7866,98.8054,94653.0
2021-08-12 14:30:00,105.18,105.23,105.15,105.22,91825.0,98.8054,98.8524,98.7772,98.843,91825.0
2021-08-12 14:40:00,105.22,105.25,105.18,105.23,107883.0,98.843,98.8712,98.8054,98.8524,107883.0
2021-08-12 14:50:00,105.24,105.24,105.19,105.2,116114.0,98.8618,98.8618,98.8148,98.8242,116114.0
2021-08-12 15:00:00,105.2,105.26,105.19,105.22,153065.0,98.8242,98.8806,98.8148,98.843,153065.0
2021-08-12 15:10:00,105.22,105.29,105.22,105.28,281238.0,98.843,98.9088,98.843,98.8994,281238.0
2021-08-12 15:20:00,105.29,105.31,105.23,105.26,135328.0,98.9088,98.9275,98.8524,98.8806,135328.0
2021-08-12 15:30:00,105.26,105.34,105.24,105.32,215238.0,98.8806,98.9557,98.8618,98.9369,215238.0
2021-08-12 15:40:00,105.33,105.34,105.27,105.31,311707.0,98.9463,98.9557,98.89,98.9275,311707.0
2021-08-12 15:50:00,105.31,105.37,105.29,105.32,748446.0,98.9275,98.9839,98.9088,98.9369,748446.0
2021-08-13 09:30:00,105.35,105.43,105.12,105.32,609581.0,98.9651,99.0403,98.7491,98.9369,609581.0
2021-08-13 09:40:00,105.32,105.5,105.25,105.29,391566.0,98.9369,99.106,98.8712,98.9088,391566.0
2021-08-13 09:50:00,105.28,105.29,105.07,105.12,518343.0,98.8994,98.9088,98.7021,98.7491,518343.0
2021-08-13 10:00:00,105.12,105.15,104.91,105.01,478805.0,98.7491,98.7772,98.5518,98.6457,478805.0
2021-08-13 10:10:00,105.0,105.06,104.86,104.98,550353.0,98.6363,98.6927,98.5048,98.6175,550353.0
2021-08-13 10:20:00,104.97,105.09,104.91,105.02,295701.0,98.6082,98.7209,98.5518,98.6551,295701.0
2021-08-13 10:30:00,105.02,105.06,104.91,104.96,224775.0,98.6551,98.6927,98.5518,98.5988,224775.0
2021-08-13 10:40:00,104.97,105.08,104.95,105.06,125422.0,98.6082,98.7115,98.5894,98.6927,125422.0
2021-08-13 10:50:00,105.07,105.11,104.98,105.06,124945.0,98.7021,98.7397,98.6175,98.6927,124945.0
2021-08-13 11:00:00,105.06,105.14,105.04,105.13,145015.0,98.6927,98.7679,98.6739,98.7585,145015.0
2021-08-13 11:10:00,105.13,105.25,105.11,105.24,223969.0,98.7585,98.8712,98.7397,98.8618,223969.0
2021-08-13 11:20:00,105.25,105.25,105.15,105.22,92226.0,98.8712,98.8712,98.7772,98.843,92226.0
2021-08-13 11:30:00,105.22,105.27,105.19,105.25,165908.0,98.843,98.89,98.8148,98.8712,165908.0
2021-08-13 11:40:00,105.25,105.35,105.25,105.31,179099.0,98.8712,98.9651,98.8712,98.9275,179099.0
2021-08-13 11:50:00,105.31,105.32,105.25,105.27,87795.0,98.9275,98.9369,98.8712,98.89,87795.0
2021-08-13 12:00:00,105.28,105.31,105.2,105.2,90486.0,98.8994,98.9275,98.8242,98.8242,90486.0
2021-08-13 12:10:00,105.2,105.24,105.18,105.2,98461.0,98.8242,98.8618,98.8054,98.8242,98461.0
2021-08-13 12:20:00,105.2,105.25,105.19,105.21,65519.0,98.8242,98.8712,98.8148,98.8336,65519.0
2021-08-13 12:30:00,105.21,105.26,105.19,105.23,69304.0,98.8336,98.8806,98.8148,98.8524,69304.0
2021-08-13 12:40:00,105.23,105.25,105.19,105.2,100890.0,98.8524,98.8712,98.8148,98.8242,100890.0
2021-08-13 12:50:00,105.19,105.2,105.13,105.13,64093.0,98.8148,98.8242,98.7585,98.7585,64093.0
2021-08-13 13:00:00,105.13,105.15,105.07,105.09,52070.0,98.7585,98.7772,98.7021,98.7209,52070.0
2021-08-13 13:10:00,105.08,105.11,104.98,104.99,139890.0,98.7115,98.7397,98.6175,98.6269,139890.0
2021-08-13 13:20:00,104.99,105.09,104.99,105.08,163480.0,98.6269,98.7209,98.6269,98.7115,163480.0
2021-08-13 13:30:00,105.08,105.13,105.06,105.09,45672.0,98.7115,98.7585,98.6927,98.7209,45672.0
2021-08-13 13:40:00,105.1,105.21,105.1,105.19,140504.0,98.7303,98.8336,98.7303,98.8148,140504.0
2021-08-13 13:50:00,105.19,105.25,105.18,105.21,106847.0,98.8148,98.8712,98.8054,98.8336,106847.0
2021-08-13 14:00:00,105.21,105.23,105.17,105.2,55475.0,98.8336,98.8524,98.796,98.8242,55475.0
2021-08-13 14:10:00,105.2,105.21,105.14,105.16,64559.0,98.8242,98.8336,98.7679,98.7866,64559.0
2021-08-13 14:20:00,105.16,105.16,105.1,105.11,150952.0,98.7866,98.7866,98.7303,98.7397,150952.0
2021-08-13 14:30:00,105.11,105.12,105.03,105.04,69155.0,98.7397,98.7491,98.6645,98.6739,69155.0
2021-08-13 14:40:00,105.05,105.05,104.92,104.94,138082.0,98.6833,98.6833,98.5612,98.58,138082.0
2021-08-13 14:50:00,104.93,104.98,104.92,104.95,77366.0,98.5706,98.6175,98.5612,98.5894,77366.0
2021-08-13 15:00:00,104.96,105.07,104.96,105.05,128084.0,98.5988,98.7021,98.5988,98.6833,128084.0
2021-08-13 15:10:00,105.05,105.07,105.02,105.04,127679.0,98.6833,98.7021,98.6551,98.6739,127679.0
2021-08-13 15:20:00,105.03,105.06,104.96,104.98,173267.0,98.6645,98.6927,98.5988,98.6175,173267.0
2021-08-13 15:30:00,104.98,105.08,104.95,105.07,270353.0,98.6175,98.7115,98.5894,98.7021,270353.0
2021-08-13 15:40:00,105.07,105.07,105.01,105.02,247670.0,98.7021,98.7021,98.6457,98.6551,247670.0
2021-08-13 15:50:00,105.02,105.06,104.86,105.0,1141101.0,98.6551,98.6927,98.5048,98.6363,1141101.0
2021-08-16 09:30:00,104.69,104.72,104.0,104.27,681297.0,98.3451,98.3733,97.6969,97.9506,681297.0
2021-08-16 09:40:00,104.27,104.34,104.01,104.3,479469.0,97.9506,98.0163,97.7063,97.9788,479469.0
2021-08-16 09:50:00,104.3,104.43,104.18,104.34,535255.0,97.9788,98.1009,97.866,98.0163,535255.0
2021-08-16 10:00:00,104.33,104.84,104.18,104.82,573720.0,98.0069,98.486,97.866,98.4672,573720.0
2021-08-16 10:10:00,104.83,105.25,104.83,105.06,488787.0,98.4766,98.8712,98.4766,98.6927,488787.0
2021-08-16 10:20:00,105.06,105.13,104.89,105.05,510796.0,98.6927,98.7585,98.533,98.6833,510796.0
2021-08-16 10:30:00,105.05,105.28,104.88,105.13,485365.0,98.6833,98.8994,98.5236,98.7585,485365.0
2021-08-16 10:40:00,105.13,105.25,105.1,105.13,272150.0,98.7585,98.8712,98.7303,98.7585,272150.0
2021-08-16 10:50:00,105.12,105.16,104.99,105.08,229323.0,98.7491,98.7866,98.6269,98.7115,229323.0
2021-08-16 11:00:00,105.08,105.19,105.0,105.03,211628.0,98.7115,98.8148,98.6363,98.6645,211628.0
2021-08-16 11:10:00,105.04,105.15,105.02,105.14,153410.0,98.6739,98.7772,98.6551,98.7679,153410.0
2021-08-16 11:20:00,105.13,105.22,105.1,105.17,368929.0,98.7585,98.843,98.7303,98.796,368929.0
2021-08-16 11:30:00,105.17,105.28,105.15,105.2,205394.0,98.796,98.8994,98.7772,98.8242,205394.0
2021-08-16 11:40:00,105.2,105.24,105.13,105.15,168403.0,98.8242,98.8618,98.7585,98.7772,168403.0
2021-08-16 11:50:00,105.15,105.22,105.13,105.18,102570.0,98.7772,98.843,98.7585,98.8054,102570.0
2021-08-16 12:00:00,105.17,105.2,105.09,105.11,115329.0,98.796,98.8242,98.7209,98.7397,115329.0
2021-08-16 12:10:00,105.12,105.15,105.05,105.13,116376.0,98.7491,98.7772,98.6833,98.7585,116376.0
2021-08-16 12:20:00,105.14,105.23,105.13,105.17,98240.0,98.7679,98.8524,98.7585,98.796,98240.0
2021-08-16 12:30:00,105.18,105.2,105.09,105.19,194020.0,98.8054,98.8242,98.7209,98.8148,194020.0
2021-08-16 12:40:00,105.2,105.24,105.17,105.21,80476.0,98.8242,98.8618,98.796,98.8336,80476.0
2021-08-16 12:50:00,105.21,105.29,105.21,105.27,226526.0,98.8336,98.9088,98.8336,98.89,226526.0
2021-08-16 13:00:00,105.27,105.3,105.21,105.29,90575.0,98.89,98.9182,98.8336,98.9088,90575.0
2021-08-16 13:10:00,105.29,105.32,105.26,105.3,100667.0,98.9088,98.9369,98.8806,98.9182,100667.0
2021-08-16 13:20:00,105.29,105.29,105.23,105.26,69175.0,98.9088,98.9088,98.8524,98.8806,69175.0
2021-08-16 13:30:00,105.26,105.28,105.18,105.18,78916.0,98.8806,98.8994,98.8054,98.8054,78916.0
2021-08-16 13:40:00,105.19,105.23,105.06,105.1,146571.0,98.8148,98.8524,98.6927,98.7303,146571.0
2021-08-16 13:50:00,105.1,105.13,105.06,105.12,72806.0,98.7303,98.7585,98.6927,98.7491,72806.0
2021-08-16 14:00:00,105.13,105.18,105.09,105.17,98129.0,98.7585,98.8054,98.7209,98.796,98129.0
2021-08-16 14:10:00,105.16,105.17,105.1,105.11,79093.0,98.7866,98.796,98.7303,98.7397,79093.0
2021-08-16 14:20:00,105.1,105.1,105.03,105.04,76970.0,98.7303,98.7303,98.6645,98.6739,76970.0
2021-08-16 14:30:00,105.04,105.06,105.02,105.03,78540.0,98.6739,98.6927,98.6551,98.6645,78540.0
2021-08-16 14:40:00,105.03,105.17,105.01,105.17,99995.0,98.6645,98.796,98.6457,98.796,99995.0
2021-08-16 14:50:00,105.17,105.26,105.17,105.19,158403.0,98.796,98.8806,98.796,98.8148,158403.0
2021-08-16 15:00:00,105.19,105.2,105.13,105.16,104050.0,98.8148,98.8242,98.7585,98.7866,104050.0
2021-08-16 15:10:00,105.16,105.22,105.15,105.2,136633.0,98.7866,98.843,98.7772,98.8242,136633.0
2021-08-16 15:20:00,105.2,105.26,105.14,105.17,216094.0,98.8242,98.8806,98.7679,98.796,216094.0
2021-08-16 15:30:00,105.17,105.25,105.12,105.18,203128.0,98.796,98.8712,98.7491,98.8054,203128.0
2021-08-16 15:40:00,105.18,105.25,105.15,105.17,353712.0,98.8054,98.8712,98.7772,98.796,353712.0
2021-08-16 15:50:00,105.18,105.37,105.17,105.36,716907.0,98.8054,98.9839,98.796,98.9745,716907.0
2021-08-17 09:30:00,104.73,104.78,104.42,104.59,887869.0,98.3827,98.4297,98.0915,98.2512,887869.0
2021-08-17 09:40:00,104.58,104.69,104.42,104.51,586961.0,98.2418,98.3451,98.0915,98.176,586961.0
2021-08-17 09:50:00,104.5,104.58,104.18,104.22,535247.0,98.1666,98.2418,97.866,97.9036,535247.0
2021-08-17 10:00:00,104.22,104.25,103.94,104.15,638360.0,97.9036,97.9318,97.6406,97.8379,638360.0
2021-08-17 10:10:00,104.14,104.45,104.14,104.31,520910.0,97.8285,98.1197,97.8285,97.9882,520910.0
2021-08-17 10:20:00,104.31,104.49,104.26,104.47,322741.0,97.9882,98.1572,97.9412,98.1385,322741.0
2021-08-17 10:30:00,104.48,104.49,104.03,104.03,487596.0,98.1479,98.1572,97.7251,97.7251,487596.0
2021-08-17 10:40:00,104.02,104.21,104.01,104.2,263887.0,97.7157,97.8942,97.7063,97.8848,263887.0
2021-08-17 10:50:00,104.21,104.3,104.12,104.14,320278.0,97.8942,97.9788,97.8097,97.8285,320278.0
2021-08-17 11:00:00,104.13,104.18,104.05,104.14,197707.0,97.8191,97.866,97.7439,97.8285,197707.0
2021-08-17 11:10:00,104.14,104.19,104.0,104.19,262336.0,97.8285,97.8754,97.6969,97.8754,262336.0
2021-08-17 11:20:00,104.18,104.23,104.0,104.11,597087.0,97.866,97.913,97.6969,97.8003,597087.0
2021-08-17 11:30:00,104.1,104.3,104.05,104.23,260904.0,97.7909,97.9788,97.7439,97.913,260904.0
2021-08-17 11:40:00,104.24,104.26,104.12,104.21,165481.0,97.9224,97.9412,97.8097,97.8942,165481.0
2021-08-17 11:50:00,104.2,104.21,104.08,104.15,181153.0,97.8848,97.8942,97.7721,97.8379,181153.0
2021-08-17 12:00:00,104.15,104.16,104.02,104.04,146301.0,97.8379,97.8472,97.7157,97.7345,146301.0
2021-08-17 12:10:00,104.03,104.07,103.86,103.97,194903.0,97.7251,97.7627,97.5654,97.6688,194903.0
2021-08-17 12:20:00,103.97,104.05,103.96,103.99,146061.0,97.6688,97.7439,97.6594,97.6875,146061.0
2021-08-17 12:30:00,103.99,103.99,103.64,103.66,171683.0,97.6875,97.6875,97.3588,97.3775,171683.0
2021-08-17 12:40:00,103.67,103.67,103.39,103.43,264262.0,97.3869,97.3869,97.1239,97.1615,264262.0
2021-08-17 12:50:00,103.44,103.44,103.23,103.29,600276.0,97.1709,97.1709,96.9736,97.03,600276.0
2021-08-17 13:00:00,103.28,103.48,103.26,103.48,193156.0,97.0206,97.2085,97.0018,97.2085,193156.0
2021-08-17 13:10:00,103.48,103.58,103.44,103.48,424939.0,97.2085,97.3024,97.1709,97.2085,424939.0
2021-08-17 13:20:00,103.48,103.59,103.38,103.57,209103.0,97.2085,97.3118,97.1145,97.293,209103.0
2021-08-17 13:30:00,103.57,103.57,103.42,103.42,144497.0,97.293,97.293,97.1521,97.1521,144497.0
2021-08-17 13:40:00,103.43,103.43,103.34,103.43,164865.0,97.1615,97.1615,97.0769,97.1615,164865.0
2021-08-17 13:50:00,103.44,103.65,103.41,103.64,153137.0,97.1709,97.3682,97.1427,97.3588,153137.0
2021-08-17 14:00:00,103.63,103.8,103.63,103.76,177943.0,97.3494,97.5091,97.3494,97.4715,177943.0
2021-08-17 14:10:00,103.77,103.86,103.75,103.8,147386.0,97.4809,97.5654,97.4621,97.5091,147386.0
2021-08-17 14:20:00,103.8,103.82,103.67,103.69,183946.0,97.5091,97.5279,97.3869,97.4057,183946.0
2021-08-17 14:30:00,103.69,103.71,103.57,103.62,187076.0,97.4057,97.4245,97.293,97.34,187076.0
2021-08-17 14:40:00,103.62,103.81,103.6,103.79,277305.0,97.34,97.5185,97.3212,97.4997,277305.0
2021-08-17 14:50:00,103.79,103.96,103.75,103.93,264152.0,97.4997,97.6594,97.4621,97.6312,264152.0
2021-08-17 15:00:00,103.93,104.05,103.91,104.05,345923.0,97.6312,97.7439,97.6124,97.7439,345923.0
2021-08-17 15:10:00,104.05,104.06,103.93,103.97,325334.0,97.7439,97.7533,97.6312,97.6688,325334.0
2021-08-17 15:20:00,103.98,104.03,103.9,104.03,238270.0,97.6782,97.7251,97.603,97.7251,238270.0
2021-08-17 15:30:00,104.02,104.15,104.01,104.08,414695.0,97.7157,97.8379,97.7063,97.7721,414695.0
2021-08-17 15:40:00,104.07,104.09,103.95,104.03,482593.0,97.7627,97.7815,97.65,97.7251,482593.0
2021-08-17 15:50:00,104.03,104.27,104.03,104.24,1374357.0,97.7251,97.9506,97.7251,97.9224,1374357.0
2021-08-18 09:30:00,103.82,103.91,103.62,103.68,905435.0,97.5279,97.6124,97.34,97.3963,905435.0
2021-08-18 09:40:00,103.68,104.08,103.61,103.92,611238.0,97.3963,97.7721,97.3306,97.6218,611238.0
2021-08-18 09:50:00,103.92,104.2,103.79,104.19,445299.0,97.6218,97.8848,97.4997,97.8754,445299.0
2021-08-18 10:00:00,104.19,104.39,104.14,104.2,316803.0,97.8754,98.0633,97.8285,97.8848,316803.0
2021-08-18 10:10:00,104.21,104.39,104.19,104.35,462075.0,97.8942,98.0633,97.8754,98.0257,462075.0
2021-08-18 10:20:00,104.35,104.4,104.21,104.21,226994.0,98.0257,98.0727,97.8942,97.8942,226994.0
2021-08-18 10:30:00,104.22,104.33,104.17,104.21,214348.0,97.9036,98.0069,97.8566,97.8942,214348.0
2021-08-18 10:40:00,104.2,104.28,104.12,104.21,232653.0,97.8848,97.96,97.8097,97.8942,232653.0
2021-08-18 10:50:00,104.2,104.34,104.1,104.14,195011.0,97.8848,98.0163,97.7909,97.8285,195011.0
2021-08-18 11:00:00,104.14,104.16,104.06,104.07,148335.0,97.8285,97.8472,97.7533,97.7627,148335.0
2021-08-18 11:10:00,104.07,104.13,103.92,104.03,173184.0,97.7627,97.8191,97.6218,97.7251,173184.0
2021-08-18 11:20:00,104.03,104.14,103.98,104.09,168109.0,97.7251,97.8285,97.6782,97.7815,168109.0
2021-08-18 11:30:00,104.08,104.17,104.05,104.14,152428.0,97.7721,97.8566,97.7439,97.8285,152428.0
2021-08-18 11:40:00,104.14,104.16,104.0,104.0,99678.0,97.8285,97.8472,97.6969,97.6969,99678.0
2021-08-18 11:50:00,104.01,104.1,103.96,103.97,96663.0,97.7063,97.7909,97.6594,97.6688,96663.0
2021-08-18 12:00:00,103.98,104.02,103.96,103.98,90302.0,97.6782,97.7157,97.6594,97.6782,90302.0
2021-08-18 12:10:00,103.98,103.99,103.9,103.91,106180.0,97.6782,97.6875,97.603,97.6124,106180.0
2021-08-18 12:20:00,103.91,103.91,103.73,103.75,164259.0,97.6124,97.6124,97.4433,97.4621,164259.0
2021-08-18 12:30:00,103.73,103.76,103.69,103.73,135679.0,97.4433,97.4715,97.4057,97.4433,135679.0
2021-08-18 12:40:00,103.73,103.79,103.7,103.79,126148.0,97.4433,97.4997,97.4151,97.4997,126148.0
2021-08-18 12:50:00,103.79,103.83,103.74,103.83,124344.0,97.4997,97.5372,97.4527,97.5372,124344.0
2021-08-18 13:00:00,103.83,103.86,103.73,103.86,154834.0,97.5372,97.5654,97.4433,97.5654,154834.0
2021-08-18 13:10:00,103.85,103.87,103.78,103.84,141926.0,97.556,97.5748,97.4903,97.5466,141926.0
2021-08-18 13:20:00,103.83,103.88,103.74,103.81,176107.0,97.5372,97.5842,97.4527,97.5185,176107.0
2021-08-18 13:30:00,103.81,103.87,103.8,103.87,131278.0,97.5185,97.5748,97.5091,97.5748,131278.0
2021-08-18 13:40:00,103.87,103.95,103.85,103.95,57289.0,97.5748,97.65,97.556,97.65,57289.0
2021-08-18 13:50:00,103.95,104.0,103.93,104.0,173956.0,97.65,97.6969,97.6312,97.6969,173956.0
2021-08-18 14:00:00,103.99,104.18,103.98,104.07,470891.0,97.6875,97.866,97.6782,97.7627,470891.0
2021-08-18 14:10:00,104.07,104.13,103.6,103.71,509099.0,97.7627,97.8191,97.3212,97.4245,509099.0
2021-08-18 14:20:00,103.71,103.99,103.67,103.98,261543.0,97.4245,97.6875,97.3869,97.6782,261543.0
2021-08-18 14:30:00,103.99,104.03,103.94,103.95,135855.0,97.6875,97.7251,97.6406,97.65,135855.0
2021-08-18 14:40:00,103.95,103.96,103.8,103.83,157900.0,97.65,97.6594,97.5091,97.5372,157900.0
2021-08-18 14:50:00,103.82,103.94,103.79,103.92,157908.0,97.5279,97.6406,97.4997,97.6218,157908.0
2021-08-18 15:00:00,103.91,103.91,103.77,103.8,140470.0,97.6124,97.6124,97.4809,97.5091,140470.0
2021-08-18 15:10:00,103.79,103.85,103.76,103.81,206067.0,97.4997,97.556,97.4715,97.5185,206067.0
2021-08-18 15:20:00,103.82,103.82,103.53,103.54,508261.0,97.5279,97.5279,97.2554,97.2648,508261.0
2021-08-18 15:30:00,103.53,103.54,103.37,103.43,586609.0,97.2554,97.2648,97.1051,97.1615,586609.0
2021-08-18 15:40:00,103.43,103.6,103.28,103.29,606620.0,97.1615,97.3212,97.0206,97.03,606620.0
2021-08-18 15:50:00,103.29,103.36,103.04,103.09,911686.0,97.03,97.0957,96.7951,96.8421,911686.0
2021-08-19 09:30:00,102.31,102.71,102.08,102.6,1004252.0,96.1094,96.4851,95.8933,96.3818,1004252.0
2021-08-19 09:40:00,102.59,102.97,102.36,102.71,799060.0,96.3724,96.7294,96.1563,96.4851,799060.0
2021-08-19 09:50:00,102.72,103.0,102.71,102.92,355183.0,96.4945,96.7575,96.4851,96.6824,355183.0
2021-08-19 10:00:00,102.92,103.04,102.83,102.9,518795.0,96.6824,96.7951,96.5979,96.6636,518795.0
2021-08-19 10:10:00,102.9,103.06,102.75,102.97,512423.0,96.6636,96.8139,96.5227,96.7294,512423.0
2021-08-19 10:20:00,102.96,102.99,102.61,102.63,340617.0,96.72,96.7482,96.3912,96.41,340617.0
2021-08-19 10:30:00,102.63,102.63,102.14,102.16,455744.0,96.41,96.41,95.9497,95.9685,455744.0
2021-08-19 10:40:00,102.16,102.19,102.0,102.03,262628.0,95.9685,95.9966,95.8182,95.8463,262628.0
2021-08-19 10:50:00,102.03,102.53,102.01,102.51,503527.0,95.8463,96.316,95.8275,96.2972,503527.0
2021-08-19 11:00:00,102.51,102.52,102.2,102.23,346204.0,96.2972,96.3066,96.006,96.0342,346204.0
2021-08-19 11:10:00,102.24,102.29,102.09,102.2,265462.0,96.0436,96.0906,95.9027,96.006,265462.0
2021-08-19 11:20:00,102.22,102.24,101.97,102.01,276128.0,96.0248,96.0436,95.79,95.8275,276128.0
2021-08-19 11:30:00,102.02,102.3,101.99,102.14,436262.0,95.8369,96.1,95.8088,95.9497,436262.0
2021-08-19 11:40:00,102.15,102.59,102.13,102.58,422503.0,95.9591,96.3724,95.9403,96.363,422503.0
2021-08-19 11:50:00,102.59,102.71,102.56,102.63,193518.0,96.3724,96.4851,96.3442,96.41,193518.0
2021-08-19 12:00:00,102.63,102.71,102.41,102.42,246998.0,96.41,96.4851,96.2033,96.2127,246998.0
2021-08-19 12:10:00,102.42,102.63,102.41,102.5,244887.0,96.2127,96.41,96.2033,96.2879,244887.0
2021-08-19 12:20:00,102.5,102.61,102.45,102.58,153024.0,96.2879,96.3912,96.2409,96.363,153024.0
2021-08-19 12:30:00,102.59,102.64,102.51,102.63,208959.0,96.3724,96.4194,96.2972,96.41,208959.0
2021-08-19 12:40:00,102.63,102.64,102.5,102.53,111774.0,96.41,96.4194,96.2879,96.316,111774.0
2021-08-19 12:50:00,102.54,102.67,102.49,102.66,411919.0,96.3254,96.4475,96.2785,96.4382,411919.0
2021-08-19 13:00:00,102.67,102.67,102.37,102.41,201896.0,96.4475,96.4475,96.1657,96.2033,201896.0
2021-08-19 13:10:00,102.41,102.54,102.4,102.45,144477.0,96.2033,96.3254,96.1939,96.2409,144477.0
2021-08-19 13:20:00,102.45,102.49,102.2,102.2,176823.0,96.2409,96.2785,96.006,96.006,176823.0
2021-08-19 13:30:00,102.21,102.24,102.09,102.22,201783.0,96.0154,96.0436,95.9027,96.0248,201783.0
2021-08-19 13:40:00,102.21,102.34,102.14,102.24,234970.0,96.0154,96.1375,95.9497,96.0436,234970.0
2021-08-19 13:50:00,102.24,102.26,102.03,102.04,129762.0,96.0436,96.0624,95.8463,95.8557,129762.0
2021-08-19 14:00:00,102.04,102.16,101.96,102.08,256044.0,95.8557,95.9685,95.7806,95.8933,256044.0
2021-08-19 14:10:00,102.08,102.18,102.02,102.17,361412.0,95.8933,95.9872,95.8369,95.9779,361412.0
2021-08-19 14:20:00,102.16,102.24,101.96,101.97,254323.0,95.9685,96.0436,95.7806,95.79,254323.0
2021-08-19 14:30:00,101.97,102.13,101.78,102.05,360221.0,95.79,95.9403,95.6115,95.8651,360221.0
2021-08-19 14:40:00,102.04,102.11,101.94,102.08,278376.0,95.8557,95.9215,95.7618,95.8933,278376.0
2021-08-19 14:50:00,102.07,102.29,101.95,102.25,274748.0,95.8839,96.0906,95.7712,96.053,274748.0
2021-08-19 15:00:00,102.25,102.41,102.24,102.36,236487.0,96.053,96.2033,96.0436,96.1563,236487.0
2021-08-19 15:10:00,102.37,102.46,102.28,102.43,580320.0,96.1657,96.2503,96.0812,96.2221,580320.0
2021-08-19 15:20:00,102.45,102.66,102.42,102.64,459968.0,96.2409,96.4382,96.2127,96.4194,459968.0
2021-08-19 15:30:00,102.64,102.7,102.53,102.54,894647.0,96.4194,96.4757,96.316,96.3254,894647.0
2021-08-19 15:40:00,102.54,102.54,102.3,102.37,667665.0,96.3254,96.3254,96.1,96.1657,667665.0
2021-08-19 15:50:00,102.37,102.48,102.23,102.36,1467701.0,96.1657,96.2691,96.0342,96.1563,1467701.0
2021-08-20 09:30:00,102.41,102.81,102.27,102.6,710551.0,96.2033,96.5791,96.0718,96.3818,710551.0
2021-08-20 09:40:00,102.61,102.82,102.38,102.71,512908.0,96.3912,96.5885,96.1751,96.4851,512908.0
2021-08-20 09:50:00,102.7,102.71,102.36,102.41,445006.0,96.4757,96.4851,96.1563,96.2033,445006.0
2021-08-20 10:00:00,102.41,102.64,102.29,102.49,381033.0,96.2033,96.4194,96.0906,96.2785,381033.0
2021-08-20 10:10:00,102.5,102.53,102.13,102.35,362376.0,96.2879,96.316,95.9403,96.1469,362376.0
2021-08-20 10:20:00,102.35,102.47,102.24,102.34,287059.0,96.1469,96.2597,96.0436,96.1375,287059.0
2021-08-20 10:30:00,102.35,102.46,102.29,102.32,345443.0,96.1469,96.2503,96.0906,96.1188,345443.0
2021-08-20 10:40:00,102.32,102.38,102.25,102.35,224977.0,96.1188,96.1751,96.053,96.1469,224977.0
2021-08-20 10:50:00,102.35,102.4,102.25,102.26,440762.0,96.1469,96.1939,96.053,96.0624,440762.0
2021-08-20 11:00:00,102.26,102.46,102.25,102.45,263425.0,96.0624,96.2503,96.053,96.2409,263425.0
2021-08-20 11:10:00,102.45,102.53,102.42,102.52,340089.0,96.2409,96.316,96.2127,96.3066,340089.0
2021-08-20 11:20:00,102.52,102.54,102.4,102.42,301213.0,96.3066,96.3254,96.1939,96.2127,301213.0
2021-08-20 11:30:00,102.41,102.57,102.41,102.52,165532.0,96.2033,96.3536,96.2033,96.3066,165532.0
2021-08-20 11:40:00,102.53,102.66,102.53,102.63,252411.0,96.316,96.4382,96.316,96.41,252411.0
2021-08-20 11:50:00,102.62,102.72,102.59,102.72,142025.0,96.4006,96.4945,96.3724,96.4945,142025.0
2021-08-20 12:00:00,102.73,102.86,102.7,102.75,127643.0,96.5039,96.626,96.4757,96.5227,127643.0
2021-08-20 12:10:00,102.74,102.77,102.64,102.68,125564.0,96.5133,96.5415,96.4194,96.4569,125564.0
2021-08-20 12:20:00,102.69,102.85,102.66,102.84,135055.0,96.4663,96.6166,96.4382,96.6072,135055.0
2021-08-20 12:30:00,102.84,102.87,102.74,102.75,98754.0,96.6072,96.6354,96.5133,96.5227,98754.0
2021-08-20 12:40:00,102.75,102.87,102.75,102.87,90498.0,96.5227,96.6354,96.5227,96.6354,90498.0
2021-08-20 12:50:00,102.86,102.9,102.77,102.78,124622.0,96.626,96.6636,96.5415,96.5509,124622.0
2021-08-20 13:00:00,102.78,102.9,102.78,102.87,152743.0,96.5509,96.6636,96.5509,96.6354,152743.0
2021-08-20 13:10:00,102.89,102.9,102.85,102.88,87223.0,96.6542,96.6636,96.6166,96.6448,87223.0
2021-08-20 13:20:00,102.88,102.9,102.75,102.76,91846.0,96.6448,96.6636,96.5227,96.5321,91846.0
2021-08-20 13:30:00,102.76,102.79,102.69,102.7,114178.0,96.5321,96.5603,96.4663,96.4757,114178.0
2021-08-20 13:40:00,102.69,102.73,102.65,102.67,124222.0,96.4663,96.5039,96.4288,96.4475,124222.0
2021-08-20 13:50:00,102.67,102.72,102.62,102.63,158303.0,96.4475,96.4945,96.4006,96.41,158303.0
2021-08-20 14:00:00,102.64,102.73,102.63,102.71,149663.0,96.4194,96.5039,96.41,96.4851,149663.0
2021-08-20 14:10:00,102.71,102.77,102.7,102.71,94917.0,96.4851,96.5415,96.4757,96.4851,94917.0
2021-08-20 14:20:00,102.7,102.7,102.51,102.53,136825.0,96.4757,96.4757,96.2972,96.316,136825.0
2021-08-20 14:30:00,102.53,102.57,102.48,102.51,118888.0,96.316,96.3536,96.2691,96.2972,118888.0
2021-08-20 14:40:00,102.51,102.56,102.43,102.45,162583.0,96.2972,96.3442,96.2221,96.2409,162583.0
2021-08-20 14:50:00,102.45,102.49,102.44,102.48,132167.0,96.2409,96.2785,96.2315,96.2691,132167.0
2021-08-20 15:00:00,102.48,102.54,102.45,102.52,182965.0,96.2691,96.3254,96.2409,96.3066,182965.0
2021-08-20 15:10:00,102.53,102.62,102.51,102.59,265372.0,96.316,96.4006,96.2972,96.3724,265372.0
2021-08-20 15:20:00,102.59,102.69,102.58,102.68,271438.0,96.3724,96.4663,96.363,96.4569,271438.0
2021-08-20 15:30:00,102.68,102.7,102.62,102.66,283904.0,96.4569,96.4757,96.4006,96.4382,283904.0
2021-08-20 15:40:00,102.66,102.82,102.61,102.72,718801.0,96.4382,96.5885,96.3912,96.4945,718801.0
2021-08-20 15:50:00,102.73,102.76,102.61,102.64,881558.0,96.5039,96.5321,96.3912,96.4194,881558.0
2021-08-23 09:30:00,103.15,103.46,103.11,103.23,549967.0,96.8985,97.1897,96.8609,96.9736,549967.0
2021-08-23 09:40:00,103.24,103.37,103.06,103.19,352814.0,96.983,97.1051,96.8139,96.936,352814.0
2021-08-23 09:50:00,103.18,103.42,103.15,103.3,328261.0,96.9266,97.1521,96.8985,97.0394,328261.0
2021-08-23 10:00:00,103.31,103.43,103.21,103.36,350212.0,97.0488,97.1615,96.9548,97.0957,350212.0
2021-08-23 10:10:00,103.37,103.65,103.36,103.6,180569.0,97.1051,97.3682,97.0957,97.3212,180569.0
2021-08-23 10:20:00,103.6,103.6,103.44,103.56,287196.0,97.3212,97.3212,97.1709,97.2836,287196.0
2021-08-23 10:30:00,103.56,103.68,103.46,103.67,397053.0,97.2836,97.3963,97.1897,97.3869,397053.0
2021-08-23 10:40:00,103.67,103.71,103.6,103.64,392861.0,97.3869,97.4245,97.3212,97.3588,392861.0
2021-08-23 10:50:00,103.64,103.74,103.64,103.67,274349.0,97.3588,97.4527,97.3588,97.3869,274349.0
2021-08-23 11:00:00,103.66,103.9,103.62,103.89,322395.0,97.3775,97.603,97.34,97.5936,322395.0
2021-08-23 11:10:00,103.88,103.92,103.78,103.82,276001.0,97.5842,97.6218,97.4903,97.5279,276001.0
2021-08-23 11:20:00,103.83,103.85,103.7,103.72,189052.0,97.5372,97.556,97.4151,97.4339,189052.0
2021-08-23 11:30:00,103.72,103.79,103.71,103.72,91184.0,97.4339,97.4997,97.4245,97.4339,91184.0
2021-08-23 11:40:00,103.73,103.76,103.67,103.68,87837.0,97.4433,97.4715,97.3869,97.3963,87837.0
2021-08-23 11:50:00,103.68,103.74,103.66,103.73,81700.0,97.3963,97.4527,97.3775,97.4433,81700.0
2021-08-23 12:00:00,103.74,103.81,103.71,103.79,111741.0,97.4527,97.5185,97.4245,97.4997,111741.0
2021-08-23 12:10:00,103.8,103.83,103.76,103.83,55205.0,97.5091,97.5372,97.4715,97.5372,55205.0
2021-08-23 12:20:00,103.83,103.84,103.77,103.8,62575.0,97.5372,97.5466,97.4809,97.5091,62575.0
2021-08-23 12:30:00,103.81,103.86,103.77,103.79,83353.0,97.5185,97.5654,97.4809,97.4997,83353.0
2021-08-23 12:40:00,103.79,103.8,103.64,103.64,84799.0,97.4997,97.5091,97.3588,97.3588,84799.0
2021-08-23 12:50:00,103.65,103.78,103.64,103.77,73344.0,97.3682,97.4903,97.3588,97.4809,73344.0
2021-08-23 13:00:00,103.78,103.81,103.75,103.81,94588.0,97.4903,97.5185,97.4621,97.5185,94588.0
2021-08-23 13:10:00,103.81,103.82,103.71,103.72,52765.0,97.5185,97.5279,97.4245,97.4339,52765.0
2021-08-23 13:20:00,103.71,103.77,103.67,103.72,130316.0,97.4245,97.4809,97.3869,97.4339,130316.0
2021-08-23 13:30:00,103.73,103.74,103.6,103.61,193569.0,97.4433,97.4527,97.3212,97.3306,193569.0
2021-08-23 13:40:00,103.61,103.64,103.58,103.63,58149.0,97.3306,97.3588,97.3024,97.3494,58149.0
2021-08-23 13:50:00,103.63,103.7,103.59,103.69,69230.0,97.3494,97.4151,97.3118,97.4057,69230.0
2021-08-23 14:00:00,103.69,103.77,103.68,103.76,53211.0,97.4057,97.4809,97.3963,97.4715,53211.0
2021-08-23 14:10:00,103.76,103.78,103.61,103.69,89757.0,97.4715,97.4903,97.3306,97.4057,89757.0
2021-08-23 14:20:00,103.69,103.7,103.64,103.68,70474.0,97.4057,97.4151,97.3588,97.3963,70474.0
2021-08-23 14:30:00,103.68,103.71,103.67,103.68,55350.0,97.3963,97.4245,97.3869,97.3963,55350.0
2021-08-23 14:40:00,103.68,103.7,103.64,103.7,63803.0,97.3963,97.4151,97.3588,97.4151,63803.0
2021-08-23 14:50:00,103.7,103.75,103.69,103.7,68411.0,97.4151,97.4621,97.4057,97.4151,68411.0
2021-08-23 15:00:00,103.69,103.72,103.67,103.7,79201.0,97.4057,97.4339,97.3869,97.4151,79201.0
2021-08-23 15:10:00,103.69,103.7,103.63,103.65,259841.0,97.4057,97.4151,97.3494,97.3682,259841.0
2021-08-23 15:20:00,103.65,103.71,103.64,103.7,121304.0,97.3682,97.4245,97.3588,97.4151,121304.0
2021-08-23 15:30:00,103.7,103.72,103.6,103.61,231225.0,97.4151,97.4339,97.3212,97.3306,231225.0
2021-08-23 15:40:00,103.62,103.64,103.58,103.61,278370.0,97.34,97.3588,97.3024,97.3306,278370.0
2021-08-23 15:50:00,103.61,103.61,103.44,103.47,768007.0,97.3306,97.3306,97.1709,97.1991,768007.0
2021-08-24 09:30:00,103.67,104.16,103.65,104.08,616364.0,97.3869,97.8472,97.3682,97.7721,616364.0
2021-08-24 09:40:00,104.09,104.16,104.02,104.14,361177.0,97.7815,97.8472,97.7157,97.8285,361177.0
2021-08-24 09:50:00,104.15,104.43,104.08,104.41,669332.0,97.8379,98.1009,97.7721,98.0821,669332.0
2021-08-24 10:00:00,104.4,104.45,103.98,104.01,528558.0,98.0727,98.1197,97.6782,97.7063,528558.0
2021-08-24 10:10:00,104.01,104.16,103.97,104.15,125148.0,97.7063,97.8472,97.6688,97.8379,125148.0
2021-08-24 10:20:00,104.14,104.15,103.95,104.07,158082.0,97.8285,97.8379,97.65,97.7627,158082.0
2021-08-24 10:30:00,104.06,104.07,103.91,103.97,118759.0,97.7533,97.7627,97.6124,97.6688,118759.0
2021-08-24 10:40:00,103.97,104.03,103.94,104.02,133678.0,97.6688,97.7251,97.6406,97.7157,133678.0
2021-08-24 10:50:00,104.03,104.08,104.0,104.07,86478.0,97.7251,97.7721,97.6969,97.7627,86478.0
2021-08-24 11:00:00,104.08,104.09,104.0,104.05,70653.0,97.7721,97.7815,97.6969,97.7439,70653.0
2021-08-24 11:10:00,104.05,104.12,104.03,104.05,97097.0,97.7439,97.8097,97.7251,97.7439,97097.0
2021-08-24 11:20:00,104.05,104.1,104.03,104.08,95047.0,97.7439,97.7909,97.7251,97.7721,95047.0
2021-08-24 11:30:00,104.07,104.08,103.98,104.0,84494.0,97.7627,97.7721,97.6782,97.6969,84494.0
2021-08-24 11:40:00,103.99,104.03,103.94,104.03,73421.0,97.6875,97.7251,97.6406,97.7251,73421.0
2021-08-24 11:50:00,104.02,104.05,103.96,103.99,66065.0,97.7157,97.7439,97.6594,97.6875,66065.0
2021-08-24 12:00:00,103.98,103.99,103.91,103.96,87477.0,97.6782,97.6875,97.6124,97.6594,87477.0
2021-08-24 12:10:00,103.96,103.98,103.9,103.94,92029.0,97.6594,97.6782,97.603,97.6406,92029.0
2021-08-24 12:20:00,103.94,103.97,103.9,103.94,62201.0,97.6406,97.6688,97.603,97.6406,62201.0
2021-08-24 12:30:00,103.95,104.04,103.94,104.04,104764.0,97.65,97.7345,97.6406,97.7345,104764.0
2021-08-24 12:40:00,104.04,104.08,104.02,104.07,90988.0,97.7345,97.7721,97.7157,97.7627,90988.0
2021-08-24 12:50:00,104.06,104.06,104.02,104.03,156369.0,97.7533,97.7533,97.7157,97.7251,156369.0
2021-08-24 13:00:00,104.03,104.05,104.02,104.04,78193.0,97.7251,97.7439,97.7157,97.7345,78193.0
2021-08-24 13:10:00,104.05,104.14,104.05,104.14,46449.0,97.7439,97.8285,97.7439,97.8285,46449.0
2021-08-24 13:20:00,104.13,104.16,104.09,104.09,52179.0,97.8191,97.8472,97.7815,97.7815,52179.0
2021-08-24 13:30:00,104.1,104.15,104.1,104.12,50678.0,97.7909,97.8379,97.7909,97.8097,50678.0
2021-08-24 13:40:00,104.11,104.16,104.11,104.16,73145.0,97.8003,97.8472,97.8003,97.8472,73145.0
2021-08-24 13:50:00,104.15,104.18,104.13,104.17,63187.0,97.8379,97.866,97.8191,97.8566,63187.0
2021-08-24 14:00:00,104.18,104.22,104.17,104.2,93436.0,97.866,97.9036,97.8566,97.8848,93436.0
2021-08-24 14:10:00,104.2,104.22,104.16,104.16,105518.0,97.8848,97.9036,97.8472,97.8472,105518.0
2021-08-24 14:20:00,104.17,104.18,104.13,104.15,63131.0,97.8566,97.866,97.8191,97.8379,63131.0
2021-08-24 14:30:00,104.15,104.19,104.14,104.16,54510.0,97.8379,97.8754,97.8285,97.8472,54510.0
2021-08-24 14:40:00,104.17,104.19,104.14,104.18,76850.0,97.8566,97.8754,97.8285,97.866,76850.0
2021-08-24 14:50:00,104.18,104.2,104.12,104.14,104441.0,97.866,97.8848,97.8097,97.8285,104441.0
2021-08-24 15:00:00,104.14,104.16,104.07,104.08,98978.0,97.8285,97.8472,97.7627,97.7721,98978.0
2021-08-24 15:10:00,104.08,104.12,104.07,104.08,266340.0,97.7721,97.8097,97.7627,97.7721,266340.0
2021-08-24 15:20:00,104.09,104.09,104.0,104.04,138036.0,97.7815,97.7815,97.6969,97.7345,138036.0
2021-08-24 15:30:00,104.04,104.05,103.95,103.96,280808.0,97.7345,97.7439,97.65,97.6594,280808.0
2021-08-24 15:40:00,103.96,104.0,103.94,103.99,423028.0,97.6594,97.6969,97.6406,97.6875,423028.0
2021-08-24 15:50:00,103.99,104.01,103.94,104.0,623295.0,97.6875,97.7063,97.6406,97.6969,623295.0
2021-08-25 09:30:00,104.07,104.12,103.74,103.98,384259.0,97.7627,97.8097,97.4527,97.6782,384259.0
2021-08-25 09:40:00,103.96,104.14,103.9,104.09,354211.0,97.6594,97.8285,97.603,97.7815,354211.0
2021-08-25 09:50:00,104.09,104.2,104.07,104.16,270116.0,97.7815,97.8848,97.7627,97.8472,270116.0
2021-08-25 10:00:00,104.16,104.34,104.15,104.3,340532.0,97.8472,98.0163,97.8379,97.9788,340532.0
2021-08-25 10:10:00,104.31,104.36,104.26,104.3,206780.0,97.9882,98.0351,97.9412,97.9788,206780.0
2021-08-25 10:20:00,104.3,104.4,104.25,104.39,278709.0,97.9788,98.0727,97.9318,98.0633,278709.0
2021-08-25 10:30:00,104.38,104.56,104.34,104.55,276930.0,98.0539,98.223,98.0163,98.2136,276930.0
2021-08-25 10:40:00,104.56,104.67,104.56,104.62,335589.0,98.223,98.3263,98.223,98.2794,335589.0
2021-08-25 10:50:00,104.62,104.65,104.51,104.52,214963.0,98.2794,98.3075,98.176,98.1854,214963.0
2021-08-25 11:00:00,104.53,104.54,104.44,104.46,176578.0,98.1948,98.2042,98.1103,98.1291,176578.0
2021-08-25 11:10:00,104.46,104.52,104.39,104.47,204065.0,98.1291,98.1854,98.0633,98.1385,204065.0
2021-08-25 11:20:00,104.47,104.56,104.46,104.56,184315.0,98.1385,98.223,98.1291,98.223,184315.0
2021-08-25 11:30:00,104.56,104.6,104.53,104.59,196603.0,98.223,98.2606,98.1948,98.2512,196603.0
2021-08-25 11:40:00,104.6,104.72,104.59,104.7,242489.0,98.2606,98.3733,98.2512,98.3545,242489.0
2021-08-25 11:50:00,104.71,104.81,104.69,104.8,150474.0,98.3639,98.4579,98.3451,98.4485,150474.0
2021-08-25 12:00:00,104.81,104.91,104.8,104.9,206123.0,98.4579,98.5518,98.4485,98.5424,206123.0
2021-08-25 12:10:00,104.89,104.96,104.89,104.95,306238.0,98.533,98.5988,98.533,98.5894,306238.0
2021-08-25 12:20:00,104.95,105.0,104.94,104.95,168988.0,98.5894,98.6363,98.58,98.5894,168988.0
2021-08-25 12:30:00,104.95,104.97,104.84,104.86,98284.0,98.5894,98.6082,98.486,98.5048,98284.0
2021-08-25 12:40:00,104.87,104.89,104.79,104.8,81223.0,98.5142,98.533,98.4391,98.4485,81223.0
2021-08-25 12:50:00,104.81,104.87,104.77,104.79,91825.0,98.4579,98.5142,98.4203,98.4391,91825.0
2021-08-25 13:00:00,104.79,104.86,104.75,104.86,61736.0,98.4391,98.5048,98.4015,98.5048,61736.0
2021-08-25 13:10:00,104.86,104.88,104.82,104.85,81612.0,98.5048,98.5236,98.4672,98.4954,81612.0
2021-08-25 13:20:00,104.85,104.87,104.83,104.85,57940.0,98.4954,98.5142,98.4766,98.4954,57940.0
2021-08-25 13:30:00,104.84,104.89,104.83,104.86,106990.0,98.486,98.533,98.4766,98.5048,106990.0
2021-08-25 13:40:00,104.86,104.89,104.79,104.79,365530.0,98.5048,98.533,98.4391,98.4391,365530.0
2021-08-25 13:50:00,104.79,104.81,104.74,104.75,196988.0,98.4391,98.4579,98.3921,98.4015,196988.0
2021-08-25 14:00:00,104.75,104.78,104.69,104.72,213998.0,98.4015,98.4297,98.3451,98.3733,213998.0
2021-08-25 14:10:00,104.73,104.83,104.72,104.81,88915.0,98.3827,98.4766,98.3733,98.4579,88915.0
2021-08-25 14:20:00,104.81,104.88,104.79,104.85,168862.0,98.4579,98.5236,98.4391,98.4954,168862.0
2021-08-25 14:30:00,104.86,104.86,104.72,104.73,158053.0,98.5048,98.5048,98.3733,98.3827,158053.0
2021-08-25 14:40:00,104.74,104.75,104.68,104.68,116710.0,98.3921,98.4015,98.3357,98.3357,116710.0
2021-08-25 14:50:00,104.67,104.75,104.67,104.74,90144.0,98.3263,98.4015,98.3263,98.3921,90144.0
2021-08-25 15:00:00,104.73,104.73,104.68,104.7,117989.0,98.3827,98.3827,98.3357,98.3545,117989.0
2021-08-25 15:10:00,104.7,104.71,104.61,104.63,228704.0,98.3545,98.3639,98.27,98.2888,228704.0
2021-08-25 15:20:00,104.62,104.65,104.58,104.62,134056.0,98.2794,98.3075,98.2418,98.2794,134056.0
2021-08-25 15:30:00,104.62,104.71,104.61,104.64,209137.0,98.2794,98.3639,98.27,98.2982,209137.0
2021-08-25 15:40:00,104.64,104.69,104.6,104.6,314421.0,98.2982,98.3451,98.2606,98.2606,314421.0
2021-08-25 15:50:00,104.6,104.69,104.57,104.65,939777.0,98.2606,98.3451,98.2324,98.3075,939777.0
2021-08-26 09:30:00,104.54,104.61,104.31,104.33,514127.0,98.2042,98.27,97.9882,98.0069,514127.0
2021-08-26 09:40:00,104.31,104.54,104.29,104.46,440381.0,97.9882,98.2042,97.9694,98.1291,440381.0
2021-08-26 09:50:00,104.46,104.57,104.36,104.53,241871.0,98.1291,98.2324,98.0351,98.1948,241871.0
2021-08-26 10:00:00,104.52,104.55,104.3,104.37,372084.0,98.1854,98.2136,97.9788,98.0445,372084.0
2021-08-26 10:10:00,104.37,104.59,104.37,104.48,184040.0,98.0445,98.2512,98.0445,98.1479,184040.0
2021-08-26 10:20:00,104.48,104.56,104.1,104.38,398037.0,98.1479,98.223,97.7909,98.0539,398037.0
2021-08-26 10:30:00,104.39,104.44,104.18,104.22,191322.0,98.0633,98.1103,97.866,97.9036,191322.0
2021-08-26 10:40:00,104.22,104.26,104.11,104.14,197545.0,97.9036,97.9412,97.8003,97.8285,197545.0
2021-08-26 10:50:00,104.14,104.16,104.01,104.11,265702.0,97.8285,97.8472,97.7063,97.8003,265702.0
2021-08-26 11:00:00,104.1,104.27,104.01,104.26,209860.0,97.7909,97.9506,97.7063,97.9412,209860.0
2021-08-26 11:10:00,104.25,104.41,104.22,104.35,221359.0,97.9318,98.0821,97.9036,98.0257,221359.0
2021-08-26 11:20:00,104.35,104.48,104.29,104.29,124859.0,98.0257,98.1479,97.9694,97.9694,124859.0
2021-08-26 11:30:00,104.3,104.4,104.23,104.4,112395.0,97.9788,98.0727,97.913,98.0727,112395.0
2021-08-26 11:40:00,104.39,104.46,104.28,104.3,166164.0,98.0633,98.1291,97.96,97.9788,166164.0
2021-08-26 11:50:00,104.29,104.3,104.23,104.27,92855.0,97.9694,97.9788,97.913,97.9506,92855.0
2021-08-26 12:00:00,104.27,104.39,104.27,104.33,121500.0,97.9506,98.0633,97.9506,98.0069,121500.0
2021-08-26 12:10:00,104.33,104.41,104.32,104.37,58508.0,98.0069,98.0821,97.9975,98.0445,58508.0
2021-08-26 12:20:00,104.37,104.44,104.35,104.36,126378.0,98.0445,98.1103,98.0257,98.0351,126378.0
2021-08-26 12:30:00,104.36,104.38,104.3,104.35,109582.0,98.0351,98.0539,97.9788,98.0257,109582.0
2021-08-26 12:40:00,104.35,104.37,104.31,104.37,120811.0,98.0257,98.0445,97.9882,98.0445,120811.0
2021-08-26 12:50:00,104.36,104.37,104.24,104.32,114641.0,98.0351,98.0445,97.9224,97.9975,114641.0
2021-08-26 13:00:00,104.32,104.38,104.31,104.34,97344.0,97.9975,98.0539,97.9882,98.0163,97344.0
2021-08-26 13:10:00,104.34,104.41,104.33,104.35,68316.0,98.0163,98.0821,98.0069,98.0257,68316.0
2021-08-26 13:20:00,104.35,104.37,104.22,104.29,118105.0,98.0257,98.0445,97.9036,97.9694,118105.0
2021-08-26 13:30:00,104.29,104.35,104.28,104.33,58228.0,97.9694,98.0257,97.96,98.0069,58228.0
2021-08-26 13:40:00,104.33,104.38,104.31,104.32,66695.0,98.0069,98.0539,97.9882,97.9975,66695.0
2021-08-26 13:50:00,104.33,104.39,104.3,104.35,120156.0,98.0069,98.0633,97.9788,98.0257,120156.0
2021-08-26 14:00:00,104.34,104.35,104.16,104.17,186419.0,98.0163,98.0257,97.8472,97.8566,186419.0
2021-08-26 14:10:00,104.17,104.2,104.12,104.13,170186.0,97.8566,97.8848,97.8097,97.8191,170186.0
2021-08-26 14:20:00,104.13,104.21,104.13,104.15,101490.0,97.8191,97.8942,97.8191,97.8379,101490.0
2021-08-26 14:30:00,104.15,104.19,104.1,104.19,178596.0,97.8379,97.8754,97.7909,97.8754,178596.0
2021-08-26 14:40:00,104.18,104.2,104.05,104.07,134188.0,97.866,97.8848,97.7439,97.7627,134188.0
2021-08-26 14:50:00,104.06,104.14,104.05,104.07,132198.0,97.7533,97.8285,97.7439,97.7627,132198.0
2021-08-26 15:00:00,104.07,104.09,103.98,104.04,187222.0,97.7627,97.7815,97.6782,97.7345,187222.0
2021-08-26 15:10:00,104.04,104.21,103.99,104.2,224610.0,97.7345,97.8942,97.6875,97.8848,224610.0
2021-08-26 15:20:00,104.2,104.22,104.12,104.17,631144.0,97.8848,97.9036,97.8097,97.8566,631144.0
2021-08-26 15:30:00,104.17,104.25,104.11,104.15,435900.0,97.8566,97.9318,97.8003,97.8379,435900.0
2021-08-26 15:40:00,104.15,104.23,104.09,104.18,440099.0,97.8379,97.913,97.7815,97.866,440099.0
2021-08-26 15:50:00,104.19,104.26,104.18,104.2,926958.0,97.8754,97.9412,97.866,97.8848,926958.0
2021-08-27 09:30:00,104.55,104.8,104.32,104.78,468130.0,98.2136,98.4485,97.9975,98.4297,468130.0
2021-08-27 09:40:00,104.79,104.97,104.69,104.75,377864.0,98.4391,98.6082,98.3451,98.4015,377864.0
2021-08-27 09:50:00,104.76,104.89,104.73,104.84,288901.0,98.4109,98.533,98.3827,98.486,288901.0
2021-08-27 10:00:00,104.84,105.09,104.68,105.03,574679.0,98.486,98.7209,98.3357,98.6645,574679.0
2021-08-27 10:10:00,105.04,105.19,104.93,105.07,446253.0,98.6739,98.8148,98.5706,98.7021,446253.0
2021-08-27 10:20:00,105.06,105.21,105.02,105.09,416175.0,98.6927,98.8336,98.6551,98.7209,416175.0
2021-08-27 10:30:00,105.09,105.14,104.92,104.95,463811.0,98.7209,98.7679,98.5612,98.5894,463811.0
2021-08-27 10:40:00,104.96,105.04,104.87,105.02,197634.0,98.5988,98.6739,98.5142,98.6551,197634.0
2021-08-27 10:50:00,105.02,105.13,105.01,105.06,175905.0,98.6551,98.7585,98.6457,98.6927,175905.0
2021-08-27 11:00:00,105.06,105.16,105.04,105.09,289410.0,98.6927,98.7866,98.6739,98.7209,289410.0
2021-08-27 11:10:00,105.08,105.13,105.04,105.09,234961.0,98.7115,98.7585,98.6739,98.7209,234961.0
2021-08-27 11:20:00,105.09,105.14,105.06,105.07,270232.0,98.7209,98.7679,98.6927,98.7021,270232.0
2021-08-27 11:30:00,105.07,105.14,105.05,105.1,173791.0,98.7021,98.7679,98.6833,98.7303,173791.0
2021-08-27 11:40:00,105.1,105.13,105.01,105.02,794774.0,98.7303,98.7585,98.6457,98.6551,794774.0
2021-08-27 11:50:00,105.03,105.05,104.99,105.0,277064.0,98.6645,98.6833,98.6269,98.6363,277064.0
2021-08-27 12:00:00,105.0,105.03,104.92,104.98,445658.0,98.6363,98.6645,98.5612,98.6175,445658.0
2021-08-27 12:10:00,104.99,105.0,104.9,104.92,114218.0,98.6269,98.6363,98.5424,98.5612,114218.0
2021-08-27 12:20:00,104.92,104.97,104.89,104.96,378765.0,98.5612,98.6082,98.533,98.5988,378765.0
2021-08-27 12:30:00,104.96,105.0,104.94,104.98,196791.0,98.5988,98.6363,98.58,98.6175,196791.0
2021-08-27 12:40:00,104.97,104.97,104.91,104.94,73733.0,98.6082,98.6082,98.5518,98.58,73733.0
2021-08-27 12:50:00,104.93,104.95,104.9,104.92,71387.0,98.5706,98.5894,98.5424,98.5612,71387.0
2021-08-27 13:00:00,104.93,104.99,104.9,104.98,130945.0,98.5706,98.6269,98.5424,98.6175,130945.0
2021-08-27 13:10:00,104.98,105.0,104.94,104.96,144366.0,98.6175,98.6363,98.58,98.5988,144366.0
2021-08-27 13:20:00,104.97,104.99,104.94,104.97,131526.0,98.6082,98.6269,98.58,98.6082,131526.0
2021-08-27 13:30:00,104.97,105.01,104.94,104.98,93879.0,98.6082,98.6457,98.58,98.6175,93879.0
2021-08-27 13:40:00,104.98,105.03,104.96,105.01,57458.0,98.6175,98.6645,98.5988,98.6457,57458.0
2021-08-27 13:50:00,105.0,105.07,104.98,105.07,43614.0,98.6363,98.7021,98.6175,98.7021,43614.0
2021-08-27 14:00:00,105.07,105.08,104.97,105.0,78639.0,98.7021,98.7115,98.6082,98.6363,78639.0
2021-08-27 14:10:00,105.0,105.04,104.99,105.02,53161.0,98.6363,98.6739,98.6269,98.6551,53161.0
2021-08-27 14:20:00,105.02,105.03,104.99,105.0,65854.0,98.6551,98.6645,98.6269,98.6363,65854.0
2021-08-27 14:30:00,105.0,105.02,104.98,105.0,76502.0,98.6363,98.6551,98.6175,98.6363,76502.0
2021-08-27 14:40:00,104.99,105.01,104.94,104.95,69105.0,98.6269,98.6457,98.58,98.5894,69105.0
2021-08-27 14:50:00,104.95,104.96,104.9,104.94,72664.0,98.5894,98.5988,98.5424,98.58,72664.0
2021-08-27 15:00:00,104.94,105.01,104.94,104.98,92857.0,98.58,98.6457,98.58,98.6175,92857.0
2021-08-27 15:10:00,104.98,105.05,104.97,105.04,116315.0,98.6175,98.6833,98.6082,98.6739,116315.0
2021-08-27 15:20:00,105.03,105.05,104.96,104.96,119316.0,98.6645,98.6833,98.5988,98.5988,119316.0
2021-08-27 15:30:00,104.97,105.03,104.95,105.0,206837.0,98.6082,98.6645,98.5894,98.6363,206837.0
2021-08-27 15:40:00,105.0,105.07,104.95,104.95,348855.0,98.6363,98.7021,98.5894,98.5894,348855.0
2021-08-27 15:50:00,104.95,105.01,104.86,104.92,708650.0,98.5894,98.6457,98.5048,98.5612,708650.0
2021-08-30 09:30:00,105.1,105.16,104.7,104.75,389349.0,98.7303,98.7866,98.3545,98.4015,389349.0
2021-08-30 09:40:00,104.75,104.81,104.55,104.73,419067.0,98.4015,98.4579,98.2136,98.3827,419067.0
2021-08-30 09:50:00,104.73,104.91,104.72,104.87,326413.0,98.3827,98.5518,98.3733,98.5142,326413.0
2021-08-30 10:00:00,104.86,104.9,104.71,104.79,266188.0,98.5048,98.5424,98.3639,98.4391,266188.0
2021-08-30 10:10:00,104.79,104.92,104.74,104.89,243255.0,98.4391,98.5612,98.3921,98.533,243255.0
2021-08-30 10:20:00,104.89,105.02,104.85,105.01,171577.0,98.533,98.6551,98.4954,98.6457,171577.0
2021-08-30 10:30:00,105.0,105.04,104.93,105.02,138658.0,98.6363,98.6739,98.5706,98.6551,138658.0
2021-08-30 10:40:00,105.02,105.08,104.99,105.07,90377.0,98.6551,98.7115,98.6269,98.7021,90377.0
2021-08-30 10:50:00,105.08,105.2,105.07,105.15,96494.0,98.7115,98.8242,98.7021,98.7772,96494.0
2021-08-30 11:00:00,105.15,105.21,105.1,105.18,95230.0,98.7772,98.8336,98.7303,98.8054,95230.0
2021-08-30 11:10:00,105.19,105.25,105.17,105.19,142175.0,98.8148,98.8712,98.796,98.8148,142175.0
2021-08-30 11:20:00,105.19,105.19,105.1,105.12,138444.0,98.8148,98.8148,98.7303,98.7491,138444.0
2021-08-30 11:30:00,105.12,105.24,105.12,105.15,113420.0,98.7491,98.8618,98.7491,98.7772,113420.0
2021-08-30 11:40:00,105.16,105.22,105.09,105.11,95645.0,98.7866,98.843,98.7209,98.7397,95645.0
2021-08-30 11:50:00,105.11,105.21,105.11,105.2,64948.0,98.7397,98.8336,98.7397,98.8242,64948.0
2021-08-30 12:00:00,105.2,105.28,105.19,105.21,119893.0,98.8242,98.8994,98.8148,98.8336,119893.0
2021-08-30 12:10:00,105.22,105.22,105.11,105.11,106958.0,98.843,98.843,98.7397,98.7397,106958.0
2021-08-30 12:20:00,105.11,105.11,105.06,105.08,109442.0,98.7397,98.7397,98.6927,98.7115,109442.0
2021-08-30 12:30:00,105.09,105.11,105.07,105.07,133054.0,98.7209,98.7397,98.7021,98.7021,133054.0
2021-08-30 12:40:00,105.08,105.11,105.07,105.09,40646.0,98.7115,98.7397,98.7021,98.7209,40646.0
2021-08-30 12:50:00,105.1,105.13,105.06,105.11,67483.0,98.7303,98.7585,98.6927,98.7397,67483.0
2021-08-30 13:00:00,105.11,105.13,105.09,105.09,51816.0,98.7397,98.7585,98.7209,98.7209,51816.0
2021-08-30 13:10:00,105.09,105.16,105.08,105.08,65327.0,98.7209,98.7866,98.7115,98.7115,65327.0
2021-08-30 13:20:00,105.08,105.09,105.03,105.08,55673.0,98.7115,98.7209,98.6645,98.7115,55673.0
2021-08-30 13:30:00,105.09,105.1,105.05,105.08,69322.0,98.7209,98.7303,98.6833,98.7115,69322.0
2021-08-30 13:40:00,105.09,105.12,105.06,105.08,61149.0,98.7209,98.7491,98.6927,98.7115,61149.0
2021-08-30 13:50:00,105.08,105.11,105.06,105.09,60204.0,98.7115,98.7397,98.6927,98.7209,60204.0
2021-08-30 14:00:00,105.1,105.15,105.05,105.1,87763.0,98.7303,98.7772,98.6833,98.7303,87763.0
2021-08-30 14:10:00,105.09,105.12,105.05,105.06,84438.0,98.7209,98.7491,98.6833,98.6927,84438.0
2021-08-30 14:20:00,105.06,105.11,105.05,105.1,97299.0,98.6927,98.7397,98.6833,98.7303,97299.0
2021-08-30 14:30:00,105.11,105.11,105.03,105.03,109561.0,98.7397,98.7397,98.6645,98.6645,109561.0
2021-08-30 14:40:00,105.03,105.07,105.03,105.06,98894.0,98.6645,98.7021,98.6645,98.6927,98894.0
2021-08-30 14:50:00,105.05,105.12,105.04,105.11,114147.0,98.6833,98.7491,98.6739,98.7397,114147.0
2021-08-30 15:00:00,105.1,105.17,105.09,105.14,61197.0,98.7303,98.796,98.7209,98.7679,61197.0
2021-08-30 15:10:00,105.14,105.16,105.08,105.1,240795.0,98.7679,98.7866,98.7115,98.7303,240795.0
2021-08-30 15:20:00,105.09,105.11,105.04,105.06,111760.0,98.7209,98.7397,98.6739,98.6927,111760.0
2021-08-30 15:30:00,105.06,105.07,104.95,104.98,206935.0,98.6927,98.7021,98.5894,98.6175,206935.0
2021-08-30 15:40:00,104.97,104.99,104.83,104.87,281962.0,98.6082,98.6269,98.4766,98.5142,281962.0
2021-08-30 15:50:00,104.87,104.88,104.78,104.79,528688.0,98.5142,98.5236,98.4297,98.4391,528688.0
2021-08-31 09:30:00,104.73,104.92,104.61,104.71,473262.0,98.3827,98.5612,98.27,98.3639,473262.0
2021-08-31 09:40:00,104.71,104.78,104.38,104.51,248963.0,98.3639,98.4297,98.0539,98.176,248963.0
2021-08-31 09:50:00,104.51,104.62,104.36,104.56,258179.0,98.176,98.2794,98.0351,98.223,258179.0
2021-08-31 10:00:00,104.57,104.7,104.49,104.69,293656.0,98.2324,98.3545,98.1572,98.3451,293656.0
2021-08-31 10:10:00,104.69,104.75,104.61,104.67,187441.0,98.3451,98.4015,98.27,98.3263,187441.0
2021-08-31 10:20:00,104.66,104.67,104.39,104.57,142057.0,98.3169,98.3263,98.0633,98.2324,142057.0
2021-08-31 10:30:00,104.57,104.68,104.51,104.68,141164.0,98.2324,98.3357,98.176,98.3357,141164.0
2021-08-31 10:40:00,104.69,104.88,104.61,104.87,203009.0,98.3451,98.5236,98.27,98.5142,203009.0
2021-08-31 10:50:00,104.87,104.9,104.74,104.8,120103.0,98.5142,98.5424,98.3921,98.4485,120103.0
2021-08-31 11:00:00,104.79,104.84,104.61,104.66,164152.0,98.4391,98.486,98.27,98.3169,164152.0
2021-08-31 11:10:00,104.66,104.83,104.63,104.83,89847.0,98.3169,98.4766,98.2888,98.4766,89847.0
2021-08-31 11:20:00,104.83,104.86,104.79,104.84,94752.0,98.4766,98.5048,98.4391,98.486,94752.0
2021-08-31 11:30:00,104.84,104.91,104.83,104.89,259377.0,98.486,98.5518,98.4766,98.533,259377.0
2021-08-31 11:40:00,104.89,104.93,104.87,104.92,66749.0,98.533,98.5706,98.5142,98.5612,66749.0
2021-08-31 11:50:00,104.91,104.95,104.85,104.88,145543.0,98.5518,98.5894,98.4954,98.5236,145543.0
2021-08-31 12:00:00,104.88,104.92,104.85,104.87,127931.0,98.5236,98.5612,98.4954,98.5142,127931.0
2021-08-31 12:10:00,104.87,104.9,104.82,104.89,114008.0,98.5142,98.5424,98.4672,98.533,114008.0
2021-08-31 12:20:00,104.9,104.91,104.85,104.89,119493.0,98.5424,98.5518,98.4954,98.533,119493.0
2021-08-31 12:30:00,104.9,104.9,104.78,104.8,107387.0,98.5424,98.5424,98.4297,98.4485,107387.0
2021-08-31 12:40:00,104.81,104.85,104.75,104.76,82927.0,98.4579,98.4954,98.4015,98.4109,82927.0
2021-08-31 12:50:00,104.77,104.85,104.77,104.82,115400.0,98.4203,98.4954,98.4203,98.4672,115400.0
2021-08-31 13:00:00,104.81,104.85,104.75,104.75,133974.0,98.4579,98.4954,98.4015,98.4015,133974.0
2021-08-31 13:10:00,104.75,104.81,104.75,104.76,132146.0,98.4015,98.4579,98.4015,98.4109,132146.0
2021-08-31 13:20:00,104.76,104.79,104.66,104.74,229753.0,98.4109,98.4391,98.3169,98.3921,229753.0
2021-08-31 13:30:00,104.73,104.74,104.61,104.67,90640.0,98.3827,98.3921,98.27,98.3263,90640.0
2021-08-31 13:40:00,104.67,104.69,104.63,104.67,109791.0,98.3263,98.3451,98.2888,98.3263,109791.0
2021-08-31 13:50:00,104.66,104.7,104.61,104.69,75862.0,98.3169,98.3545,98.27,98.3451,75862.0
2021-08-31 14:00:00,104.69,104.72,104.53,104.54,162465.0,98.3451,98.3733,98.1948,98.2042,162465.0
2021-08-31 14:10:00,104.54,104.56,104.48,104.5,129163.0,98.2042,98.223,98.1479,98.1666,129163.0
2021-08-31 14:20:00,104.5,104.53,104.45,104.46,192698.0,98.1666,98.1948,98.1197,98.1291,192698.0
2021-08-31 14:30:00,104.47,104.52,104.43,104.44,150178.0,98.1385,98.1854,98.1009,98.1103,150178.0
2021-08-31 14:40:00,104.44,104.46,104.33,104.34,106699.0,98.1103,98.1291,98.0069,98.0163,106699.0
2021-08-31 14:50:00,104.34,104.46,104.33,104.46,480623.0,98.0163,98.1291,98.0069,98.1291,480623.0
2021-08-31 15:00:00,104.46,104.47,104.37,104.39,118519.0,98.1291,98.1385,98.0445,98.0633,118519.0
2021-08-31 15:10:00,104.39,104.39,104.33,104.34,234034.0,98.0633,98.0633,98.0069,98.0163,234034.0
2021-08-31 15:20:00,104.34,104.37,104.27,104.32,360142.0,98.0163,98.0445,97.9506,97.9975,360142.0
2021-08-31 15:30:00,104.32,104.46,104.29,104.45,369052.0,97.9975,98.1291,97.9694,98.1197,369052.0
2021-08-31 15:40:00,104.46,104.52,104.4,104.51,300395.0,98.1291,98.1854,98.0727,98.176,300395.0
2021-08-31 15:50:00,104.52,104.6,104.46,104.5,1379489.0,98.1854,98.2606,98.1291,98.1666,1379489.0
2021-09-01 09:30:00,104.7,104.73,104.15,104.16,700844.0,98.3545,98.3827,97.8379,97.8472,700844.0
2021-09-01 09:40:00,104.15,104.15,103.85,104.0,501108.0,97.8379,97.8379,97.556,97.6969,501108.0
2021-09-01 09:50:00,103.99,104.1,103.73,103.79,459754.0,97.6875,97.7909,97.4433,97.4997,459754.0
2021-09-01 10:00:00,103.8,104.2,103.79,103.91,430625.0,97.5091,97.8848,97.4997,97.6124,430625.0
2021-09-01 10:10:00,103.9,103.93,103.72,103.84,530686.0,97.603,97.6312,97.4339,97.5466,530686.0
2021-09-01 10:20:00,103.84,103.94,103.77,103.87,597249.0,97.5466,97.6406,97.4809,97.5748,597249.0
2021-09-01 10:30:00,103.88,104.03,103.83,103.89,283809.0,97.5842,97.7251,97.5372,97.5936,283809.0
2021-09-01 10:40:00,103.88,104.12,103.87,104.11,317808.0,97.5842,97.8097,97.5748,97.8003,317808.0
2021-09-01 10:50:00,104.1,104.27,104.06,104.27,173062.0,97.7909,97.9506,97.7533,97.9506,173062.0
2021-09-01 11:00:00,104.26,104.31,104.12,104.21,179017.0,97.9412,97.9882,97.8097,97.8942,179017.0
2021-09-01 11:10:00,104.2,104.21,104.12,104.14,258310.0,97.8848,97.8942,97.8097,97.8285,258310.0
2021-09-01 11:20:00,104.14,104.15,103.96,104.08,167197.0,97.8285,97.8379,97.6594,97.7721,167197.0
2021-09-01 11:30:00,104.08,104.17,104.06,104.13,173097.0,97.7721,97.8566,97.7533,97.8191,173097.0
2021-09-01 11:40:00,104.12,104.15,104.06,104.08,118721.0,97.8097,97.8379,97.7533,97.7721,118721.0
2021-09-01 11:50:00,104.09,104.2,104.08,104.09,152259.0,97.7815,97.8848,97.7721,97.7815,152259.0
2021-09-01 12:00:00,104.09,104.2,104.07,104.18,111352.0,97.7815,97.8848,97.7627,97.866,111352.0
2021-09-01 12:10:00,104.18,104.21,104.12,104.16,156332.0,97.866,97.8942,97.8097,97.8472,156332.0
2021-09-01 12:20:00,104.16,104.21,104.14,104.18,228358.0,97.8472,97.8942,97.8285,97.866,228358.0
2021-09-01 12:30:00,104.18,104.32,104.17,104.31,136624.0,97.866,97.9975,97.8566,97.9882,136624.0
2021-09-01 12:40:00,104.31,104.34,104.28,104.33,213484.0,97.9882,98.0163,97.96,98.0069,213484.0
2021-09-01 12:50:00,104.33,104.38,104.32,104.35,535508.0,98.0069,98.0539,97.9975,98.0257,535508.0
2021-09-01 13:00:00,104.35,104.35,104.28,104.33,161404.0,98.0257,98.0257,97.96,98.0069,161404.0
2021-09-01 13:10:00,104.33,104.36,104.26,104.26,131978.0,98.0069,98.0351,97.9412,97.9412,131978.0
2021-09-01 13:20:00,104.26,104.32,104.25,104.29,155110.0,97.9412,97.9975,97.9318,97.9694,155110.0
2021-09-01 13:30:00,104.29,104.33,104.25,104.29,97896.0,97.9694,98.0069,97.9318,97.9694,97896.0
2021-09-01 13:40:00,104.29,104.34,104.18,104.19,242215.0,97.9694,98.0163,97.866,97.8754,242215.0
2021-09-01 13:50:00,104.19,104.22,104.16,104.2,128984.0,97.8754,97.9036,97.8472,97.8848,128984.0
2021-09-01 14:00:00,104.2,104.26,104.18,104.24,153622.0,97.8848,97.9412,97.866,97.9224,153622.0
2021-09-01 14:10:00,104.24,104.24,104.17,104.18,137951.0,97.9224,97.9224,97.8566,97.866,137951.0
2021-09-01 14:20:00,104.18,104.21,104.12,104.2,188876.0,97.866,97.8942,97.8097,97.8848,188876.0
2021-09-01 14:30:00,104.2,104.24,104.16,104.19,200392.0,97.8848,97.9224,97.8472,97.8754,200392.0
2021-09-01 14:40:00,104.19,104.22,104.06,104.07,497723.0,97.8754,97.9036,97.7533,97.7627,497723.0
2021-09-01 14:50:00,104.06,104.11,104.05,104.09,132141.0,97.7533,97.8003,97.7439,97.7815,132141.0
2021-09-01 15:00:00,104.09,104.11,104.0,104.05,204704.0,97.7815,97.8003,97.6969,97.7439,204704.0
2021-09-01 15:10:00,104.04,104.13,104.01,104.13,216105.0,97.7345,97.8191,97.7063,97.8191,216105.0
2021-09-01 15:20:00,104.12,104.18,104.09,104.11,291402.0,97.8097,97.866,97.7815,97.8003,291402.0
2021-09-01 15:30:00,104.11,104.17,104.07,104.12,474505.0,97.8003,97.8566,97.7627,97.8097,474505.0
2021-09-01 15:40:00,104.12,104.15,104.05,104.13,692930.0,97.8097,97.8379,97.7439,97.8191,692930.0
2021-09-01 15:50:00,104.13,104.17,104.08,104.14,1205140.0,97.8191,97.8566,97.7721,97.8285,1205140.0
2021-09-02 09:30:00,104.54,104.78,104.52,104.77,441590.0,98.2042,98.4297,98.1854,98.4203,441590.0
2021-09-02 09:40:00,104.77,104.98,104.72,104.76,436810.0,98.4203,98.6175,98.3733,98.4109,436810.0
2021-09-02 09:50:00,104.77,104.78,104.57,104.71,279688.0,98.4203,98.4297,98.2324,98.3639,279688.0
2021-09-02 10:00:00,104.7,104.8,104.66,104.74,322130.0,98.3545,98.4485,98.3169,98.3921,322130.0
2021-09-02 10:10:00,104.74,104.89,104.67,104.85,221934.0,98.3921,98.533,98.3263,98.4954,221934.0
2021-09-02 10:20:00,104.85,105.11,104.83,105.08,198953.0,98.4954,98.7397,98.4766,98.7115,198953.0
2021-09-02 10:30:00,105.09,105.16,104.96,105.01,479242.0,98.7209,98.7866,98.5988,98.6457,479242.0
2021-09-02 10:40:00,105.01,105.17,105.0,105.05,151790.0,98.6457,98.796,98.6363,98.6833,151790.0
2021-09-02 10:50:00,105.05,105.1,105.0,105.01,142403.0,98.6833,98.7303,98.6363,98.6457,142403.0
2021-09-02 11:00:00,105.01,105.11,105.0,105.09,179656.0,98.6457,98.7397,98.6363,98.7209,179656.0
2021-09-02 11:10:00,105.1,105.14,105.02,105.03,155356.0,98.7303,98.7679,98.6551,98.6645,155356.0
2021-09-02 11:20:00,105.03,105.07,105.0,105.01,303387.0,98.6645,98.7021,98.6363,98.6457,303387.0
2021-09-02 11:30:00,105.01,105.04,104.97,104.98,137993.0,98.6457,98.6739,98.6082,98.6175,137993.0
2021-09-02 11:40:00,104.99,105.09,104.96,105.08,128567.0,98.6269,98.7209,98.5988,98.7115,128567.0
2021-09-02 11:50:00,105.09,105.18,105.07,105.13,243498.0,98.7209,98.8054,98.7021,98.7585,243498.0
2021-09-02 12:00:00,105.14,105.2,105.13,105.15,229888.0,98.7679,98.8242,98.7585,98.7772,229888.0
2021-09-02 12:10:00,105.15,105.18,105.13,105.15,186207.0,98.7772,98.8054,98.7585,98.7772,186207.0
2021-09-02 12:20:00,105.16,105.17,105.11,105.15,115440.0,98.7866,98.796,98.7397,98.7772,115440.0
2021-09-02 12:30:00,105.15,105.17,105.11,105.12,99990.0,98.7772,98.796,98.7397,98.7491,99990.0
2021-09-02 12:40:00,105.13,105.15,105.1,105.12,150914.0,98.7585,98.7772,98.7303,98.7491,150914.0
2021-09-02 12:50:00,105.12,105.2,105.12,105.16,104178.0,98.7491,98.8242,98.7491,98.7866,104178.0
2021-09-02 13:00:00,105.15,105.17,105.05,105.07,98184.0,98.7772,98.796,98.6833,98.7021,98184.0
2021-09-02 13:10:00,105.07,105.1,104.96,104.97,112503.0,98.7021,98.7303,98.5988,98.6082,112503.0
2021-09-02 13:20:00,104.97,104.98,104.9,104.9,155620.0,98.6082,98.6175,98.5424,98.5424,155620.0
2021-09-02 13:30:00,104.9,104.98,104.9,104.96,88468.0,98.5424,98.6175,98.5424,98.5988,88468.0
2021-09-02 13:40:00,104.97,105.0,104.91,104.93,127510.0,98.6082,98.6363,98.5518,98.5706,127510.0
2021-09-02 13:50:00,104.92,104.96,104.89,104.93,171443.0,98.5612,98.5988,98.533,98.5706,171443.0
2021-09-02 14:00:00,104.92,104.94,104.84,104.9,218755.0,98.5612,98.58,98.486,98.5424,218755.0
2021-09-02 14:10:00,104.9,104.91,104.83,104.9,126253.0,98.5424,98.5518,98.4766,98.5424,126253.0
2021-09-02 14:20:00,104.91,104.91,104.83,104.86,111891.0,98.5518,98.5518,98.4766,98.5048,111891.0
2021-09-02 14:30:00,104.86,104.91,104.81,104.83,109473.0,98.5048,98.5518,98.4579,98.4766,109473.0
2021-09-02 14:40:00,104.82,104.91,104.81,104.89,207069.0,98.4672,98.5518,98.4579,98.533,207069.0
2021-09-02 14:50:00,104.9,104.94,104.89,104.93,94469.0,98.5424,98.58,98.533,98.5706,94469.0
2021-09-02 15:00:00,104.94,104.98,104.9,104.91,106064.0,98.58,98.6175,98.5424,98.5518,106064.0
2021-09-02 15:10:00,104.91,104.98,104.86,104.92,201100.0,98.5518,98.6175,98.5048,98.5612,201100.0
2021-09-02 15:20:00,104.92,104.94,104.85,104.92,401145.0,98.5612,98.58,98.4954,98.5612,401145.0
2021-09-02 15:30:00,104.92,104.96,104.87,104.94,324392.0,98.5612,98.5988,98.5142,98.58,324392.0
2021-09-02 15:40:00,104.93,104.97,104.87,104.9,323421.0,98.5706,98.6082,98.5142,98.5424,323421.0
2021-09-02 15:50:00,104.9,105.24,104.9,105.24,826003.0,98.5424,98.8618,98.5424,98.8618,826003.0
2021-09-03 09:30:00,104.92,105.11,104.92,104.95,387586.0,98.5612,98.7397,98.5612,98.5894,387586.0
2021-09-03 09:40:00,104.96,105.12,104.92,105.08,268556.0,98.5988,98.7491,98.5612,98.7115,268556.0
2021-09-03 09:50:00,105.07,105.07,104.72,104.78,309644.0,98.7021,98.7021,98.3733,98.4297,309644.0
2021-09-03 10:00:00,104.76,104.76,104.52,104.73,407401.0,98.4109,98.4109,98.1854,98.3827,407401.0
2021-09-03 10:10:00,104.72,104.99,104.68,104.94,275359.0,98.3733,98.6269,98.3357,98.58,275359.0
2021-09-03 10:20:00,104.94,104.94,104.78,104.89,181136.0,98.58,98.58,98.4297,98.533,181136.0
2021-09-03 10:30:00,104.9,104.9,104.79,104.84,126959.0,98.5424,98.5424,98.4391,98.486,126959.0
2021-09-03 10:40:00,104.83,104.85,104.7,104.76,333213.0,98.4766,98.4954,98.3545,98.4109,333213.0
2021-09-03 10:50:00,104.76,104.79,104.61,104.73,163553.0,98.4109,98.4391,98.27,98.3827,163553.0
2021-09-03 11:00:00,104.72,104.86,104.7,104.85,101980.0,98.3733,98.5048,98.3545,98.4954,101980.0
2021-09-03 11:10:00,104.85,104.89,104.72,104.74,81186.0,98.4954,98.533,98.3733,98.3921,81186.0
2021-09-03 11:20:00,104.73,104.75,104.64,104.72,189010.0,98.3827,98.4015,98.2982,98.3733,189010.0
2021-09-03 11:30:00,104.72,104.76,104.64,104.67,114126.0,98.3733,98.4109,98.2982,98.3263,114126.0
2021-09-03 11:40:00,104.67,104.72,104.62,104.66,67624.0,98.3263,98.3733,98.2794,98.3169,67624.0
2021-09-03 11:50:00,104.67,104.67,104.56,104.61,50100.0,98.3263,98.3263,98.223,98.27,50100.0
2021-09-03 12:00:00,104.59,104.61,104.55,104.59,85501.0,98.2512,98.27,98.2136,98.2512,85501.0
2021-09-03 12:10:00,104.58,104.63,104.56,104.58,100853.0,98.2418,98.2888,98.223,98.2418,100853.0
2021-09-03 12:20:00,104.57,104.73,104.55,104.72,141152.0,98.2324,98.3827,98.2136,98.3733,141152.0
2021-09-03 12:30:00,104.72,104.73,104.62,104.65,96675.0,98.3733,98.3827,98.2794,98.3075,96675.0
2021-09-03 12:40:00,104.64,104.73,104.63,104.73,85519.0,98.2982,98.3827,98.2888,98.3827,85519.0
2021-09-03 12:50:00,104.73,104.78,104.68,104.78,60518.0,98.3827,98.4297,98.3357,98.4297,60518.0
2021-09-03 13:00:00,104.77,104.9,104.76,104.89,65595.0,98.4203,98.5424,98.4109,98.533,65595.0
2021-09-03 13:10:00,104.88,104.98,104.88,104.97,52851.0,98.5236,98.6175,98.5236,98.6082,52851.0
2021-09-03 13:20:00,104.97,105.0,104.95,104.99,97769.0,98.6082,98.6363,98.5894,98.6269,97769.0
2021-09-03 13:30:00,104.99,105.06,104.98,105.05,76565.0,98.6269,98.6927,98.6175,98.6833,76565.0
2021-09-03 13:40:00,105.05,105.12,105.05,105.11,147923.0,98.6833,98.7491,98.6833,98.7397,147923.0
2021-09-03 13:50:00,105.1,105.14,105.08,105.11,66030.0,98.7303,98.7679,98.7115,98.7397,66030.0
2021-09-03 14:00:00,105.11,105.11,105.05,105.09,126314.0,98.7397,98.7397,98.6833,98.7209,126314.0
2021-09-03 14:10:00,105.09,105.11,105.05,105.08,99198.0,98.7209,98.7397,98.6833,98.7115,99198.0
2021-09-03 14:20:00,105.08,105.1,105.05,105.09,113041.0,98.7115,98.7303,98.6833,98.7209,113041.0
2021-09-03 14:30:00,105.09,105.1,105.01,105.04,83532.0,98.7209,98.7303,98.6457,98.6739,83532.0
2021-09-03 14:40:00,105.04,105.05,104.94,104.95,158872.0,98.6739,98.6833,98.58,98.5894,158872.0
2021-09-03 14:50:00,104.96,104.97,104.92,104.95,254199.0,98.5988,98.6082,98.5612,98.5894,254199.0
2021-09-03 15:00:00,104.94,104.97,104.87,104.88,409797.0,98.58,98.6082,98.5142,98.5236,409797.0
2021-09-03 15:10:00,104.87,104.89,104.74,104.76,423009.0,98.5142,98.533,98.3921,98.4109,423009.0
2021-09-03 15:20:00,104.75,104.76,104.67,104.69,554338.0,98.4015,98.4109,98.3263,98.3451,554338.0
2021-09-03 15:30:00,104.7,104.73,104.6,104.62,491949.0,98.3545,98.3827,98.2606,98.2794,491949.0
2021-09-03 15:40:00,104.62,104.63,104.53,104.59,710960.0,98.2794,98.2888,98.1948,98.2512,710960.0
2021-09-03 15:50:00,104.59,104.66,104.53,104.59,1203274.0,98.2512,98.3169,98.1948,98.2512,1203274.0
2021-09-07 09:30:00,104.23,104.3,103.58,103.61,728487.0,97.913,97.9788,97.3024,97.3306,728487.0
2021-09-07 09:40:00,103.6,103.64,103.43,103.49,522365.0,97.3212,97.3588,97.1615,97.2179,522365.0
2021-09-07 09:50:00,103.48,103.65,103.41,103.52,480492.0,97.2085,97.3682,97.1427,97.246,480492.0
2021-09-07 10:00:00,103.51,103.62,103.2,103.24,879396.0,97.2366,97.34,96.9454,96.983,879396.0
2021-09-07 10:10:00,103.2,103.28,103.13,103.2,601164.0,96.9454,97.0206,96.8797,96.9454,601164.0
2021-09-07 10:20:00,103.2,103.26,103.1,103.11,297200.0,96.9454,97.0018,96.8515,96.8609,297200.0
2021-09-07 10:30:00,103.11,103.11,102.91,102.98,582896.0,96.8609,96.8609,96.673,96.7388,582896.0
2021-09-07 10:40:00,102.99,103.07,102.91,103.01,303971.0,96.7482,96.8233,96.673,96.7669,303971.0
2021-09-07 10:50:00,103.0,103.06,102.9,103.02,411224.0,96.7575,96.8139,96.6636,96.7763,411224.0
2021-09-07 11:00:00,103.01,103.04,102.86,102.95,249630.0,96.7669,96.7951,96.626,96.7106,249630.0
2021-09-07 11:10:00,102.95,103.06,102.9,103.01,351846.0,96.7106,96.8139,96.6636,96.7669,351846.0
2021-09-07 11:20:00,103.02,103.02,102.93,102.99,215522.0,96.7763,96.7763,96.6918,96.7482,215522.0
2021-09-07 11:30:00,102.99,103.08,102.98,103.01,258192.0,96.7482,96.8327,96.7388,96.7669,258192.0
2021-09-07 11:40:00,103.01,103.01,102.87,102.9,206240.0,96.7669,96.7669,96.6354,96.6636,206240.0
2021-09-07 11:50:00,102.9,102.91,102.74,102.84,238290.0,96.6636,96.673,96.5133,96.6072,238290.0
2021-09-07 12:00:00,102.84,102.99,102.8,102.96,225283.0,96.6072,96.7482,96.5697,96.72,225283.0
2021-09-07 12:10:00,102.97,102.99,102.82,102.84,209571.0,96.7294,96.7482,96.5885,96.6072,209571.0
2021-09-07 12:20:00,102.84,102.84,102.71,102.75,241591.0,96.6072,96.6072,96.4851,96.5227,241591.0
2021-09-07 12:30:00,102.75,102.85,102.75,102.79,162808.0,96.5227,96.6166,96.5227,96.5603,162808.0
2021-09-07 12:40:00,102.79,103.01,102.78,103.01,211488.0,96.5603,96.7669,96.5509,96.7669,211488.0
2021-09-07 12:50:00,103.0,103.17,103.0,103.16,617661.0,96.7575,96.9172,96.7575,96.9079,617661.0
2021-09-07 13:00:00,103.16,103.24,103.15,103.19,1005893.0,96.9079,96.983,96.8985,96.936,1005893.0
2021-09-07 13:10:00,103.19,103.25,103.18,103.23,414933.0,96.936,96.9924,96.9266,96.9736,414933.0
2021-09-07 13:20:00,103.23,103.26,103.1,103.11,239032.0,96.9736,97.0018,96.8515,96.8609,239032.0
2021-09-07 13:30:00,103.12,103.19,103.08,103.13,197841.0,96.8703,96.936,96.8327,96.8797,197841.0
2021-09-07 13:40:00,103.13,103.18,103.12,103.15,134403.0,96.8797,96.9266,96.8703,96.8985,134403.0
2021-09-07 13:50:00,103.15,103.19,103.12,103.14,263789.0,96.8985,96.936,96.8703,96.8891,263789.0
2021-09-07 14:00:00,103.14,103.17,103.04,103.06,212701.0,96.8891,96.9172,96.7951,96.8139,212701.0
2021-09-07 14:10:00,103.07,103.09,102.99,103.0,182586.0,96.8233,96.8421,96.7482,96.7575,182586.0
2021-09-07 14:20:00,103.01,103.04,102.98,103.01,141001.0,96.7669,96.7951,96.7388,96.7669,141001.0
2021-09-07 14:30:00,103.01,103.13,103.01,103.13,351012.0,96.7669,96.8797,96.7669,96.8797,351012.0
2021-09-07 14:40:00,103.13,103.13,103.09,103.1,197705.0,96.8797,96.8797,96.8421,96.8515,197705.0
2021-09-07 14:50:00,103.11,103.14,103.09,103.09,218661.0,96.8609,96.8891,96.8421,96.8421,218661.0
2021-09-07 15:00:00,103.1,103.16,103.08,103.12,310056.0,96.8515,96.9079,96.8327,96.8703,310056.0
2021-09-07 15:10:00,103.12,103.15,103.03,103.05,255751.0,96.8703,96.8985,96.7857,96.8045,255751.0
2021-09-07 15:20:00,103.04,103.08,103.03,103.04,334448.0,96.7951,96.8327,96.7857,96.7951,334448.0
2021-09-07 15:30:00,103.03,103.05,102.89,102.9,805767.0,96.7857,96.8045,96.6542,96.6636,805767.0
2021-09-07 15:40:00,102.9,102.9,102.72,102.73,1335235.0,96.6636,96.6636,96.4945,96.5039,1335235.0
2021-09-07 15:50:00,102.73,102.82,102.71,102.73,1517429.0,96.5039,96.5885,96.4851,96.5039,1517429.0
2021-09-08 09:30:00,102.54,102.87,102.34,102.87,1159771.0,96.3254,96.6354,96.1375,96.6354,1159771.0
2021-09-08 09:40:00,102.88,103.02,102.73,102.75,557972.0,96.6448,96.7763,96.5039,96.5227,557972.0
2021-09-08 09:50:00,102.74,102.94,102.61,102.83,523250.0,96.5133,96.7012,96.3912,96.5979,523250.0
2021-09-08 10:00:00,102.84,103.12,102.83,102.94,393424.0,96.6072,96.8703,96.5979,96.7012,393424.0
2021-09-08 10:10:00,102.95,102.95,102.61,102.69,261192.0,96.7106,96.7106,96.3912,96.4663,261192.0
2021-09-08 10:20:00,102.68,102.69,102.49,102.5,472553.0,96.4569,96.4663,96.2785,96.2879,472553.0
2021-09-08 10:30:00,102.51,102.54,102.26,102.34,647391.0,96.2972,96.3254,96.0624,96.1375,647391.0
2021-09-08 10:40:00,102.33,102.35,102.14,102.35,371219.0,96.1282,96.1469,95.9497,96.1469,371219.0
2021-09-08 10:50:00,102.35,102.47,102.15,102.4,397800.0,96.1469,96.2597,95.9591,96.1939,397800.0
2021-09-08 11:00:00,102.39,102.52,102.24,102.33,268026.0,96.1845,96.3066,96.0436,96.1282,268026.0
2021-09-08 11:10:00,102.32,102.52,102.3,102.47,345358.0,96.1188,96.3066,96.1,96.2597,345358.0
2021-09-08 11:20:00,102.47,102.57,102.44,102.46,282872.0,96.2597,96.3536,96.2315,96.2503,282872.0
2021-09-08 11:30:00,102.44,102.51,102.4,102.51,154380.0,96.2315,96.2972,96.1939,96.2972,154380.0
2021-09-08 11:40:00,102.51,102.55,102.43,102.44,174931.0,96.2972,96.3348,96.2221,96.2315,174931.0
2021-09-08 11:50:00,102.45,102.57,102.41,102.54,89198.0,96.2409,96.3536,96.2033,96.3254,89198.0
2021-09-08 12:00:00,102.54,102.8,102.51,102.8,192112.0,96.3254,96.5697,96.2972,96.5697,192112.0
2021-09-08 12:10:00,102.8,102.95,102.77,102.95,225647.0,96.5697,96.7106,96.5415,96.7106,225647.0
2021-09-08 12:20:00,102.95,103.07,102.91,102.98,616187.0,96.7106,96.8233,96.673,96.7388,616187.0
2021-09-08 12:30:00,102.99,103.0,102.89,102.93,225837.0,96.7482,96.7575,96.6542,96.6918,225837.0
2021-09-08 12:40:00,102.92,102.96,102.82,102.9,78416.0,96.6824,96.72,96.5885,96.6636,78416.0
2021-09-08 12:50:00,102.9,102.93,102.84,102.86,108734.0,96.6636,96.6918,96.6072,96.626,108734.0
2021-09-08 13:00:00,102.86,102.88,102.71,102.71,107812.0,96.626,96.6448,96.4851,96.4851,107812.0
2021-09-08 13:10:00,102.72,102.8,102.68,102.79,66955.0,96.4945,96.5697,96.4569,96.5603,66955.0
2021-09-08 13:20:00,102.79,102.83,102.73,102.82,133205.0,96.5603,96.5979,96.5039,96.5885,133205.0
2021-09-08 13:30:00,102.82,102.82,102.75,102.76,67118.0,96.5885,96.5885,96.5227,96.5321,67118.0
2021-09-08 13:40:00,102.76,102.81,102.74,102.8,82961.0,96.5321,96.5791,96.5133,96.5697,82961.0
2021-09-08 13:50:00,102.8,102.83,102.76,102.77,152108.0,96.5697,96.5979,96.5321,96.5415,152108.0
2021-09-08 14:00:00,102.76,102.91,102.75,102.83,156555.0,96.5321,96.673,96.5227,96.5979,156555.0
2021-09-08 14:10:00,102.83,102.84,102.73,102.75,334407.0,96.5979,96.6072,96.5039,96.5227,334407.0
2021-09-08 14:20:00,102.76,102.79,102.7,102.78,184369.0,96.5321,96.5603,96.4757,96.5509,184369.0
2021-09-08 14:30:00,102.78,102.89,102.75,102.88,256467.0,96.5509,96.6542,96.5227,96.6448,256467.0
2021-09-08 14:40:00,102.87,102.94,102.84,102.88,269817.0,96.6354,96.7012,96.6072,96.6448,269817.0
2021-09-08 14:50:00,102.89,102.96,102.88,102.94,109422.0,96.6542,96.72,96.6448,96.7012,109422.0
2021-09-08 15:00:00,102.93,102.99,102.88,102.98,111340.0,96.6918,96.7482,96.6448,96.7388,111340.0
2021-09-08 15:10:00,102.98,103.04,102.95,102.98,148629.0,96.7388,96.7951,96.7106,96.7388,148629.0
2021-09-08 15:20:00,102.98,103.01,102.94,102.95,225567.0,96.7388,96.7669,96.7012,96.7106,225567.0
2021-09-08 15:30:00,102.95,102.98,102.9,102.91,257646.0,96.7106,96.7388,96.6636,96.673,257646.0
2021-09-08 15:40:00,102.91,102.99,102.88,102.92,575635.0,96.673,96.7482,96.6448,96.6824,575635.0
2021-09-08 15:50:00,102.92,102.96,102.87,102.93,1145114.0,96.6824,96.72,96.6354,96.6918,1145114.0
2021-09-09 09:30:00,102.75,103.14,102.64,103.12,397340.0,96.5227,96.8891,96.4194,96.8703,397340.0
2021-09-09 09:40:00,103.1,103.21,103.0,103.05,292280.0,96.8515,96.9548,96.7575,96.8045,292280.0
2021-09-09 09:50:00,103.05,103.16,102.96,103.08,239067.0,96.8045,96.9079,96.72,96.8327,239067.0
2021-09-09 10:00:00,103.09,103.36,102.97,103.32,406823.0,96.8421,97.0957,96.7294,97.0582,406823.0
2021-09-09 10:10:00,103.31,103.48,103.28,103.3,274504.0,97.0488,97.2085,97.0206,97.0394,274504.0
2021-09-09 10:20:00,103.3,103.37,103.27,103.28,244258.0,97.0394,97.1051,97.0112,97.0206,244258.0
2021-09-09 10:30:00,103.29,103.39,103.27,103.27,213495.0,97.03,97.1239,97.0112,97.0112,213495.0
2021-09-09 10:40:00,103.28,103.34,103.16,103.16,376543.0,97.0206,97.0769,96.9079,96.9079,376543.0
2021-09-09 10:50:00,103.16,103.27,103.13,103.18,160219.0,96.9079,97.0112,96.8797,96.9266,160219.0
2021-09-09 11:00:00,103.17,103.23,103.09,103.22,95294.0,96.9172,96.9736,96.8421,96.9642,95294.0
2021-09-09 11:10:00,103.22,103.29,103.04,103.04,208012.0,96.9642,97.03,96.7951,96.7951,208012.0
2021-09-09 11:20:00,103.05,103.1,102.95,102.96,124885.0,96.8045,96.8515,96.7106,96.72,124885.0
2021-09-09 11:30:00,102.95,103.06,102.93,102.99,123035.0,96.7106,96.8139,96.6918,96.7482,123035.0
2021-09-09 11:40:00,103.0,103.03,102.97,103.01,55222.0,96.7575,96.7857,96.7294,96.7669,55222.0
2021-09-09 11:50:00,103.01,103.06,102.87,103.05,78605.0,96.7669,96.8139,96.6354,96.8045,78605.0
2021-09-09 12:00:00,103.05,103.08,102.84,102.88,117447.0,96.8045,96.8327,96.6072,96.6448,117447.0
2021-09-09 12:10:00,102.88,102.89,102.68,102.73,123350.0,96.6448,96.6542,96.4569,96.5039,123350.0
2021-09-09 12:20:00,102.74,102.78,102.72,102.76,93601.0,96.5133,96.5509,96.4945,96.5321,93601.0
2021-09-09 12:30:00,102.76,102.83,102.72,102.78,175353.0,96.5321,96.5979,96.4945,96.5509,175353.0
2021-09-09 12:40:00,102.78,102.82,102.76,102.78,183701.0,96.5509,96.5885,96.5321,96.5509,183701.0
2021-09-09 12:50:00,102.79,102.79,102.66,102.69,148208.0,96.5603,96.5603,96.4382,96.4663,148208.0
2021-09-09 13:00:00,102.7,102.77,102.7,102.75,79084.0,96.4757,96.5415,96.4757,96.5227,79084.0
2021-09-09 13:10:00,102.75,102.78,102.67,102.68,95857.0,96.5227,96.5509,96.4475,96.4569,95857.0
2021-09-09 13:20:00,102.68,102.68,102.42,102.53,287613.0,96.4569,96.4569,96.2127,96.316,287613.0
2021-09-09 13:30:00,102.52,102.52,102.25,102.26,240152.0,96.3066,96.3066,96.053,96.0624,240152.0
2021-09-09 13:40:00,102.26,102.4,102.26,102.4,149301.0,96.0624,96.1939,96.0624,96.1939,149301.0
2021-09-09 13:50:00,102.4,102.42,102.33,102.33,148258.0,96.1939,96.2127,96.1282,96.1282,148258.0
2021-09-09 14:00:00,102.32,102.36,102.17,102.31,195219.0,96.1188,96.1563,95.9779,96.1094,195219.0
2021-09-09 14:10:00,102.31,102.35,102.28,102.3,167836.0,96.1094,96.1469,96.0812,96.1,167836.0
2021-09-09 14:20:00,102.31,102.35,102.24,102.27,119722.0,96.1094,96.1469,96.0436,96.0718,119722.0
2021-09-09 14:30:00,102.26,102.32,102.25,102.25,113291.0,96.0624,96.1188,96.053,96.053,113291.0
2021-09-09 14:40:00,102.26,102.39,102.21,102.37,194597.0,96.0624,96.1845,96.0154,96.1657,194597.0
2021-09-09 14:50:00,102.37,102.46,102.37,102.39,120191.0,96.1657,96.2503,96.1657,96.1845,120191.0
2021-09-09 15:00:00,102.39,102.53,102.39,102.45,172521.0,96.1845,96.316,96.1845,96.2409,172521.0
2021-09-09 15:10:00,102.45,102.52,102.38,102.38,173609.0,96.2409,96.3066,96.1751,96.1751,173609.0
2021-09-09 15:20:00,102.38,102.55,102.37,102.52,203452.0,96.1751,96.3348,96.1657,96.3066,203452.0
2021-09-09 15:30:00,102.5,102.64,102.44,102.62,214131.0,96.2879,96.4194,96.2315,96.4006,214131.0
2021-09-09 15:40:00,102.61,102.71,102.54,102.56,413330.0,96.3912,96.4851,96.3254,96.3442,413330.0
2021-09-09 15:50:00,102.55,102.55,102.4,102.44,887308.0,96.3348,96.3348,96.1939,96.2315,887308.0
2021-09-10 09:30:00,102.92,103.12,102.66,102.76,539217.0,96.6824,96.8703,96.4382,96.5321,539217.0
2021-09-10 09:40:00,102.75,102.84,102.61,102.63,378633.0,96.5227,96.6072,96.3912,96.41,378633.0
2021-09-10 09:50:00,102.63,102.63,102.42,102.44,321448.0,96.41,96.41,96.2127,96.2315,321448.0
2021-09-10 10:00:00,102.44,102.46,102.19,102.32,268052.0,96.2315,96.2503,95.9966,96.1188,268052.0
2021-09-10 10:10:00,102.32,102.48,102.22,102.43,252384.0,96.1188,96.2691,96.0248,96.2221,252384.0
2021-09-10 10:20:00,102.44,102.47,102.35,102.41,193378.0,96.2315,96.2597,96.1469,96.2033,193378.0
2021-09-10 10:30:00,102.41,102.41,102.11,102.3,272070.0,96.2033,96.2033,95.9215,96.1,272070.0
2021-09-10 10:40:00,102.29,102.36,102.13,102.25,445613.0,96.0906,96.1563,95.9403,96.053,445613.0
2021-09-10 10:50:00,102.24,102.35,102.09,102.26,352622.0,96.0436,96.1469,95.9027,96.0624,352622.0
2021-09-10 11:00:00,102.25,102.37,102.18,102.28,118766.0,96.053,96.1657,95.9872,96.0812,118766.0
2021-09-10 11:10:00,102.29,102.3,102.17,102.18,114554.0,96.0906,96.1,95.9779,95.9872,114554.0
2021-09-10 11:20:00,102.19,102.33,102.15,102.31,108251.0,95.9966,96.1282,95.9591,96.1094,108251.0
2021-09-10 11:30:00,102.3,102.48,102.3,102.41,129848.0,96.1,96.2691,96.1,96.2033,129848.0
2021-09-10 11:40:00,102.41,102.53,102.37,102.37,117246.0,96.2033,96.316,96.1657,96.1657,117246.0
2021-09-10 11:50:00,102.38,102.53,102.32,102.53,131965.0,96.1751,96.316,96.1188,96.316,131965.0
2021-09-10 12:00:00,102.52,102.59,102.42,102.57,75059.0,96.3066,96.3724,96.2127,96.3536,75059.0
2021-09-10 12:10:00,102.57,102.69,102.55,102.64,83952.0,96.3536,96.4663,96.3348,96.4194,83952.0
2021-09-10 12:20:00,102.65,102.71,102.63,102.7,77574.0,96.4288,96.4851,96.41,96.4757,77574.0
2021-09-10 12:30:00,102.7,102.8,102.67,102.8,65713.0,96.4757,96.5697,96.4475,96.5697,65713.0
2021-09-10 12:40:00,102.79,102.8,102.73,102.74,103152.0,96.5603,96.5697,96.5039,96.5133,103152.0
2021-09-10 12:50:00,102.75,102.83,102.73,102.78,124289.0,96.5227,96.5979,96.5039,96.5509,124289.0
2021-09-10 13:00:00,102.79,102.9,102.78,102.87,126893.0,96.5603,96.6636,96.5509,96.6354,126893.0
2021-09-10 13:10:00,102.87,102.96,102.86,102.91,82414.0,96.6354,96.72,96.626,96.673,82414.0
2021-09-10 13:20:00,102.91,102.93,102.79,102.8,78164.0,96.673,96.6918,96.5603,96.5697,78164.0
2021-09-10 13:30:00,102.81,102.87,102.78,102.84,86706.0,96.5791,96.6354,96.5509,96.6072,86706.0
2021-09-10 13:40:00,102.84,102.85,102.76,102.8,59762.0,96.6072,96.6166,96.5321,96.5697,59762.0
2021-09-10 13:50:00,102.8,102.81,102.73,102.81,60572.0,96.5697,96.5791,96.5039,96.5791,60572.0
2021-09-10 14:00:00,102.8,102.84,102.77,102.78,48706.0,96.5697,96.6072,96.5415,96.5509,48706.0
2021-09-10 14:10:00,102.79,102.79,102.67,102.69,65354.0,96.5603,96.5603,96.4475,96.4663,65354.0
2021-09-10 14:20:00,102.69,102.73,102.63,102.65,101174.0,96.4663,96.5039,96.41,96.4288,101174.0
2021-09-10 14:30:00,102.64,102.65,102.59,102.61,59058.0,96.4194,96.4288,96.3724,96.3912,59058.0
2021-09-10 14:40:00,102.61,102.63,102.56,102.57,72920.0,96.3912,96.41,96.3442,96.3536,72920.0
2021-09-10 14:50:00,102.57,102.64,102.53,102.54,120793.0,96.3536,96.4194,96.316,96.3254,120793.0
2021-09-10 15:00:00,102.54,102.56,102.46,102.48,178393.0,96.3254,96.3442,96.2503,96.2691,178393.0
2021-09-10 15:10:00,102.48,102.51,102.37,102.42,271512.0,96.2691,96.2972,96.1657,96.2127,271512.0
2021-09-10 15:20:00,102.43,102.48,102.38,102.42,201217.0,96.2221,96.2691,96.1751,96.2127,201217.0
2021-09-10 15:30:00,102.41,102.42,102.16,102.17,322908.0,96.2033,96.2127,95.9685,95.9779,322908.0
2021-09-10 15:40:00,102.17,102.18,102.06,102.1,372994.0,95.9779,95.9872,95.8745,95.9121,372994.0
2021-09-10 15:50:00,102.09,102.09,101.91,101.96,1755836.0,95.9027,95.9027,95.7336,95.7806,1755836.0
2021-09-13 09:30:00,102.74,103.0,102.36,102.6,486346.0,96.5133,96.7575,96.1563,96.3818,486346.0
2021-09-13 09:40:00,102.6,102.61,102.19,102.27,419595.0,96.3818,96.3912,95.9966,96.0718,419595.0
2021-09-13 09:50:00,102.27,102.72,102.25,102.52,437577.0,96.0718,96.4945,96.053,96.3066,437577.0
2021-09-13 10:00:00,102.51,102.62,102.06,102.2,430585.0,96.2972,96.4006,95.8745,96.006,430585.0
2021-09-13 10:10:00,102.2,102.23,101.98,102.09,408349.0,96.006,96.0342,95.7994,95.9027,408349.0
2021-09-13 10:20:00,102.1,102.34,102.09,102.31,290128.0,95.9121,96.1375,95.9027,96.1094,290128.0
2021-09-13 10:30:00,102.31,102.53,102.16,102.5,252354.0,96.1094,96.316,95.9685,96.2879,252354.0
2021-09-13 10:40:00,102.51,102.75,102.41,102.7,371396.0,96.2972,96.5227,96.2033,96.4757,371396.0
2021-09-13 10:50:00,102.7,102.85,102.66,102.75,223435.0,96.4757,96.6166,96.4382,96.5227,223435.0
2021-09-13 11:00:00,102.75,102.76,102.63,102.64,208085.0,96.5227,96.5321,96.41,96.4194,208085.0
2021-09-13 11:10:00,102.62,102.62,102.22,102.29,202415.0,96.4006,96.4006,96.0248,96.0906,202415.0
2021-09-13 11:20:00,102.3,102.49,102.27,102.45,140228.0,96.1,96.2785,96.0718,96.2409,140228.0
2021-09-13 11:30:00,102.45,102.55,102.32,102.45,164152.0,96.2409,96.3348,96.1188,96.2409,164152.0
2021-09-13 11:40:00,102.45,102.47,102.2,102.21,106732.0,96.2409,96.2597,96.006,96.0154,106732.0
2021-09-13 11:50:00,102.22,102.25,102.14,102.16,123528.0,96.0248,96.053,95.9497,95.9685,123528.0
2021-09-13 12:00:00,102.16,102.19,102.02,102.04,153654.0,95.9685,95.9966,95.8369,95.8557,153654.0
2021-09-13 12:10:00,102.03,102.16,101.94,101.96,186145.0,95.8463,95.9685,95.7618,95.7806,186145.0
2021-09-13 12:20:00,101.98,102.05,101.91,101.97,143500.0,95.7994,95.8651,95.7336,95.79,143500.0
2021-09-13 12:30:00,101.97,102.0,101.9,101.91,215187.0,95.79,95.8182,95.7242,95.7336,215187.0
2021-09-13 12:40:00,101.91,101.91,101.76,101.8,226715.0,95.7336,95.7336,95.5927,95.6303,226715.0
2021-09-13 12:50:00,101.81,101.84,101.74,101.82,152489.0,95.6397,95.6679,95.5739,95.6491,152489.0
2021-09-13 13:00:00,101.82,101.91,101.75,101.85,124535.0,95.6491,95.7336,95.5833,95.6772,124535.0
2021-09-13 13:10:00,101.85,101.87,101.69,101.72,190560.0,95.6772,95.696,95.5269,95.5551,190560.0
2021-09-13 13:20:00,101.72,101.75,101.64,101.67,185551.0,95.5551,95.5833,95.48,95.5082,185551.0
2021-09-13 13:30:00,101.68,101.71,101.56,101.58,209872.0,95.5175,95.5457,95.4048,95.4236,209872.0
2021-09-13 13:40:00,101.58,101.64,101.53,101.61,227815.0,95.4236,95.48,95.3766,95.4518,227815.0
2021-09-13 13:50:00,101.6,101.61,101.48,101.52,153090.0,95.4424,95.4518,95.3297,95.3672,153090.0
2021-09-13 14:00:00,101.53,101.64,101.52,101.53,413810.0,95.3766,95.48,95.3672,95.3766,413810.0
2021-09-13 14:10:00,101.53,101.6,101.46,101.6,202062.0,95.3766,95.4424,95.3109,95.4424,202062.0
2021-09-13 14:20:00,101.59,101.69,101.55,101.67,153769.0,95.433,95.5269,95.3954,95.5082,153769.0
2021-09-13 14:30:00,101.68,101.71,101.59,101.61,117594.0,95.5175,95.5457,95.433,95.4518,117594.0
2021-09-13 14:40:00,101.61,101.88,101.61,101.87,226933.0,95.4518,95.7054,95.4518,95.696,226933.0
2021-09-13 14:50:00,101.87,101.89,101.8,101.86,128244.0,95.696,95.7148,95.6303,95.6866,128244.0
2021-09-13 15:00:00,101.86,101.86,101.66,101.8,262758.0,95.6866,95.6866,95.4988,95.6303,262758.0
2021-09-13 15:10:00,101.8,102.02,101.8,101.98,444107.0,95.6303,95.8369,95.6303,95.7994,444107.0
2021-09-13 15:20:00,101.98,102.12,101.9,102.11,466848.0,95.7994,95.9309,95.7242,95.9215,466848.0
2021-09-13 15:30:00,102.1,102.17,102.06,102.12,373238.0,95.9121,95.9779,95.8745,95.9309,373238.0
2021-09-13 15:40:00,102.12,102.13,102.02,102.08,435927.0,95.9309,95.9403,95.8369,95.8933,435927.0
2021-09-13 15:50:00,102.08,102.23,102.07,102.23,1079795.0,95.8933,96.0342,95.8839,96.0342,1079795.0
2021-09-14 09:30:00,102.51,102.6,102.01,102.17,390151.0,96.2972,96.3818,95.8275,95.9779,390151.0
2021-09-14 09:40:00,102.17,102.18,101.89,101.9,344437.0,95.9779,95.9872,95.7148,95.7242,344437.0
2021-09-14 09:50:00,101.9,101.99,101.66,101.72,435141.0,95.7242,95.8088,95.4988,95.5551,435141.0
2021-09-14 10:00:00,101.73,101.73,101.4,101.61,430607.0,95.5645,95.5645,95.2545,95.4518,430607.0
2021-09-14 10:10:00,101.6,101.61,101.4,101.46,276150.0,95.4424,95.4518,95.2545,95.3109,276150.0
2021-09-14 10:20:00,101.47,101.54,101.32,101.48,319595.0,95.3203,95.386,95.1794,95.3297,319595.0
2021-09-14 10:30:00,101.48,101.51,101.28,101.28,225164.0,95.3297,95.3579,95.1418,95.1418,225164.0
2021-09-14 10:40:00,101.28,101.32,101.17,101.29,208164.0,95.1418,95.1794,95.0385,95.1512,208164.0
2021-09-14 10:50:00,101.3,101.34,101.17,101.2,213134.0,95.1606,95.1982,95.0385,95.0666,213134.0
2021-09-14 11:00:00,101.2,101.33,101.19,101.32,169052.0,95.0666,95.1888,95.0572,95.1794,169052.0
2021-09-14 11:10:00,101.32,101.4,101.27,101.34,139651.0,95.1794,95.2545,95.1324,95.1982,139651.0
2021-09-14 11:20:00,101.34,101.44,101.34,101.42,197571.0,95.1982,95.2921,95.1982,95.2733,197571.0
2021-09-14 11:30:00,101.41,101.48,101.33,101.35,214601.0,95.2639,95.3297,95.1888,95.2075,214601.0
2021-09-14 11:40:00,101.35,101.43,101.31,101.37,303142.0,95.2075,95.2827,95.17,95.2263,303142.0
2021-09-14 11:50:00,101.36,101.39,101.24,101.38,191921.0,95.2169,95.2451,95.1042,95.2357,191921.0
2021-09-14 12:00:00,101.38,101.52,101.37,101.51,102108.0,95.2357,95.3672,95.2263,95.3579,102108.0
2021-09-14 12:10:00,101.52,101.54,101.45,101.5,99045.0,95.3672,95.386,95.3015,95.3485,99045.0
2021-09-14 12:20:00,101.49,101.52,101.45,101.5,79432.0,95.3391,95.3672,95.3015,95.3485,79432.0
2021-09-14 12:30:00,101.5,101.51,101.4,101.41,97329.0,95.3485,95.3579,95.2545,95.2639,97329.0
2021-09-14 12:40:00,101.41,101.42,101.25,101.28,155477.0,95.2639,95.2733,95.1136,95.1418,155477.0
2021-09-14 12:50:00,101.28,101.3,101.1,101.12,171090.0,95.1418,95.1606,94.9727,94.9915,171090.0
2021-09-14 13:00:00,101.11,101.23,101.03,101.05,182898.0,94.9821,95.0948,94.9069,94.9257,182898.0
2021-09-14 13:10:00,101.06,101.16,101.03,101.16,117979.0,94.9351,95.0291,94.9069,95.0291,117979.0
2021-09-14 13:20:00,101.16,101.31,101.15,101.3,260075.0,95.0291,95.17,95.0197,95.1606,260075.0
2021-09-14 13:30:00,101.3,101.31,101.18,101.27,134584.0,95.1606,95.17,95.0479,95.1324,134584.0
2021-09-14 13:40:00,101.28,101.33,101.23,101.23,122066.0,95.1418,95.1888,95.0948,95.0948,122066.0
2021-09-14 13:50:00,101.23,101.31,101.21,101.28,86427.0,95.0948,95.17,95.076,95.1418,86427.0
2021-09-14 14:00:00,101.28,101.3,101.21,101.22,158859.0,95.1418,95.1606,95.076,95.0854,158859.0
2021-09-14 14:10:00,101.22,101.23,101.05,101.06,98348.0,95.0854,95.0948,94.9257,94.9351,98348.0
2021-09-14 14:20:00,101.07,101.07,101.0,101.02,145164.0,94.9445,94.9445,94.8788,94.8975,145164.0
2021-09-14 14:30:00,101.01,101.01,100.91,100.95,183021.0,94.8882,94.8882,94.7942,94.8318,183021.0
2021-09-14 14:40:00,100.95,101.0,100.82,100.83,118377.0,94.8318,94.8788,94.7097,94.7191,118377.0
2021-09-14 14:50:00,100.83,100.95,100.78,100.93,184330.0,94.7191,94.8318,94.6721,94.813,184330.0
2021-09-14 15:00:00,100.92,101.08,100.9,100.98,198257.0,94.8036,94.9539,94.7848,94.86,198257.0
2021-09-14 15:10:00,100.98,101.03,100.88,100.93,271935.0,94.86,94.9069,94.766,94.813,271935.0
2021-09-14 15:20:00,100.93,101.07,100.91,100.93,264090.0,94.813,94.9445,94.7942,94.813,264090.0
2021-09-14 15:30:00,100.92,100.96,100.77,100.83,517834.0,94.8036,94.8412,94.6627,94.7191,517834.0
2021-09-14 15:40:00,100.83,100.98,100.79,100.85,552813.0,94.7191,94.86,94.6815,94.7379,552813.0
2021-09-14 15:50:00,100.85,101.01,100.79,101.0,1536723.0,94.7379,94.8882,94.6815,94.8788,1536723.0
2021-09-15 09:30:00,101.05,101.13,100.89,100.91,520436.0,94.9257,95.0009,94.7754,94.7942,520436.0
2021-09-15 09:40:00,100.92,101.65,100.83,101.65,315679.0,94.8036,95.4894,94.7191,95.4894,315679.0
2021-09-15 09:50:00,101.66,101.71,101.42,101.69,227299.0,95.4988,95.5457,95.2733,95.5269,227299.0
2021-09-15 10:00:00,101.69,101.87,101.63,101.64,225480.0,95.5269,95.696,95.4706,95.48,225480.0
2021-09-15 10:10:00,101.64,101.69,101.34,101.59,311538.0,95.48,95.5269,95.1982,95.433,311538.0
2021-09-15 10:20:00,101.6,101.63,101.42,101.46,112526.0,95.4424,95.4706,95.2733,95.3109,112526.0
2021-09-15 10:30:00,101.43,101.66,101.43,101.55,175881.0,95.2827,95.4988,95.2827,95.3954,175881.0
2021-09-15 10:40:00,101.54,101.59,101.3,101.42,164788.0,95.386,95.433,95.1606,95.2733,164788.0
2021-09-15 10:50:00,101.43,101.5,101.35,101.5,140390.0,95.2827,95.3485,95.2075,95.3485,140390.0
2021-09-15 11:00:00,101.49,101.69,101.49,101.66,192811.0,95.3391,95.5269,95.3391,95.4988,192811.0
2021-09-15 11:10:00,101.65,101.8,101.62,101.72,160035.0,95.4894,95.6303,95.4612,95.5551,160035.0
2021-09-15 11:20:00,101.72,101.91,101.72,101.86,199207.0,95.5551,95.7336,95.5551,95.6866,199207.0
2021-09-15 11:30:00,101.86,101.86,101.65,101.8,187887.0,95.6866,95.6866,95.4894,95.6303,187887.0
2021-09-15 11:40:00,101.8,101.84,101.71,101.76,127317.0,95.6303,95.6679,95.5457,95.5927,127317.0
2021-09-15 11:50:00,101.75,101.87,101.75,101.87,104375.0,95.5833,95.696,95.5833,95.696,104375.0
2021-09-15 12:00:00,101.88,101.88,101.76,101.87,102196.0,95.7054,95.7054,95.5927,95.696,102196.0
2021-09-15 12:10:00,101.86,101.96,101.83,101.93,125921.0,95.6866,95.7806,95.6585,95.7524,125921.0
2021-09-15 12:20:00,101.93,102.02,101.89,101.93,138476.0,95.7524,95.8369,95.7148,95.7524,138476.0
2021-09-15 12:30:00,101.93,101.98,101.89,101.95,208175.0,95.7524,95.7994,95.7148,95.7712,208175.0
2021-09-15 12:40:00,101.96,102.12,101.96,102.0,212978.0,95.7806,95.9309,95.7806,95.8182,212978.0
2021-09-15 12:50:00,102.0,102.03,101.95,101.99,98972.0,95.8182,95.8463,95.7712,95.8088,98972.0
2021-09-15 13:00:00,101.99,102.17,101.98,102.09,175770.0,95.8088,95.9779,95.7994,95.9027,175770.0
2021-09-15 13:10:00,102.09,102.23,102.09,102.2,58368.0,95.9027,96.0342,95.9027,96.006,58368.0
2021-09-15 13:20:00,102.2,102.25,102.19,102.24,51921.0,96.006,96.053,95.9966,96.0436,51921.0
2021-09-15 13:30:00,102.25,102.31,102.24,102.25,74548.0,96.053,96.1094,96.0436,96.053,74548.0
2021-09-15 13:40:00,102.25,102.37,102.25,102.3,99465.0,96.053,96.1657,96.053,96.1,99465.0
2021-09-15 13:50:00,102.3,102.32,102.17,102.18,80370.0,96.1,96.1188,95.9779,95.9872,80370.0
2021-09-15 14:00:00,102.18,102.21,102.11,102.17,207973.0,95.9872,96.0154,95.9215,95.9779,207973.0
2021-09-15 14:10:00,102.16,102.18,101.97,101.99,144414.0,95.9685,95.9872,95.79,95.8088,144414.0
2021-09-15 14:20:00,102.0,102.07,101.96,102.0,109459.0,95.8182,95.8839,95.7806,95.8182,109459.0
2021-09-15 14:30:00,102.01,102.09,101.97,102.01,177985.0,95.8275,95.9027,95.79,95.8275,177985.0
2021-09-15 14:40:00,102.01,102.05,101.97,102.02,72150.0,95.8275,95.8651,95.79,95.8369,72150.0
2021-09-15 14:50:00,102.01,102.03,101.9,101.92,116506.0,95.8275,95.8463,95.7242,95.743,116506.0
2021-09-15 15:00:00,101.92,101.96,101.88,101.94,128429.0,95.743,95.7806,95.7054,95.7618,128429.0
2021-09-15 15:10:00,101.94,102.13,101.92,102.1,345901.0,95.7618,95.9403,95.743,95.9121,345901.0
2021-09-15 15:20:00,102.11,102.11,101.99,102.03,414998.0,95.9215,95.9215,95.8088,95.8463,414998.0
2021-09-15 15:30:00,102.03,102.23,102.0,102.21,329741.0,95.8463,96.0342,95.8182,96.0154,329741.0
2021-09-15 15:40:00,102.21,102.23,102.14,102.14,483211.0,96.0154,96.0342,95.9497,95.9497,483211.0
2021-09-15 15:50:00,102.15,102.18,102.03,102.11,958374.0,95.9591,95.9872,95.8463,95.9215,958374.0
2021-09-16 09:30:00,102.12,102.35,101.94,102.1,438116.0,95.9309,96.1469,95.7618,95.9121,438116.0
2021-09-16 09:40:00,102.1,102.11,101.74,101.92,514126.0,95.9121,95.9215,95.5739,95.743,514126.0
2021-09-16 09:50:00,101.92,102.12,101.8,101.82,245574.0,95.743,95.9309,95.6303,95.6491,245574.0
2021-09-16 10:00:00,101.81,101.81,101.51,101.73,234478.0,95.6397,95.6397,95.3579,95.5645,234478.0
2021-09-16 10:10:00,101.72,101.77,101.5,101.56,196169.0,95.5551,95.6021,95.3485,95.4048,196169.0
2021-09-16 10:20:00,101.56,101.62,101.5,101.59,170652.0,95.4048,95.4612,95.3485,95.433,170652.0
2021-09-16 10:30:00,101.59,101.69,101.46,101.68,204744.0,95.433,95.5269,95.3109,95.5175,204744.0
2021-09-16 10:40:00,101.69,101.69,101.52,101.55,198455.0,95.5269,95.5269,95.3672,95.3954,198455.0
2021-09-16 10:50:00,101.54,101.54,101.24,101.4,158259.0,95.386,95.386,95.1042,95.2545,158259.0
2021-09-16 11:00:00,101.4,101.53,101.35,101.51,199966.0,95.2545,95.3766,95.2075,95.3579,199966.0
2021-09-16 11:10:00,101.5,101.62,101.41,101.42,168831.0,95.3485,95.4612,95.2639,95.2733,168831.0
2021-09-16 11:20:00,101.42,101.59,101.4,101.55,244954.0,95.2733,95.433,95.2545,95.3954,244954.0
2021-09-16 11:30:00,101.55,101.65,101.49,101.58,100319.0,95.3954,95.4894,95.3391,95.4236,100319.0
2021-09-16 11:40:00,101.57,101.59,101.4,101.46,92497.0,95.4142,95.433,95.2545,95.3109,92497.0
2021-09-16 11:50:00,101.46,101.5,101.4,101.49,60003.0,95.3109,95.3485,95.2545,95.3391,60003.0
2021-09-16 12:00:00,101.49,101.51,101.36,101.48,93612.0,95.3391,95.3579,95.2169,95.3297,93612.0
2021-09-16 12:10:00,101.47,101.57,101.41,101.56,93801.0,95.3203,95.4142,95.2639,95.4048,93801.0
2021-09-16 12:20:00,101.57,101.61,101.5,101.54,84572.0,95.4142,95.4518,95.3485,95.386,84572.0
2021-09-16 12:30:00,101.55,101.62,101.54,101.61,72326.0,95.3954,95.4612,95.386,95.4518,72326.0
2021-09-16 12:40:00,101.6,101.72,101.56,101.69,122683.0,95.4424,95.5551,95.4048,95.5269,122683.0
2021-09-16 12:50:00,101.68,101.69,101.53,101.54,169644.0,95.5175,95.5269,95.3766,95.386,169644.0
2021-09-16 13:00:00,101.54,101.54,101.47,101.53,76764.0,95.386,95.386,95.3203,95.3766,76764.0
2021-09-16 13:10:00,101.53,101.6,101.49,101.6,54943.0,95.3766,95.4424,95.3391,95.4424,54943.0
2021-09-16 13:20:00,101.6,101.64,101.56,101.59,62734.0,95.4424,95.48,95.4048,95.433,62734.0
2021-09-16 13:30:00,101.59,101.59,101.43,101.46,95395.0,95.433,95.433,95.2827,95.3109,95395.0
2021-09-16 13:40:00,101.46,101.5,101.38,101.42,90802.0,95.3109,95.3485,95.2357,95.2733,90802.0
2021-09-16 13:50:00,101.41,101.6,101.41,101.58,145911.0,95.2639,95.4424,95.2639,95.4236,145911.0
2021-09-16 14:00:00,101.58,101.59,101.49,101.53,75771.0,95.4236,95.433,95.3391,95.3766,75771.0
2021-09-16 14:10:00,101.53,101.66,101.53,101.59,167899.0,95.3766,95.4988,95.3766,95.433,167899.0
2021-09-16 14:20:00,101.58,101.62,101.51,101.57,71608.0,95.4236,95.4612,95.3579,95.4142,71608.0
2021-09-16 14:30:00,101.57,101.58,101.5,101.52,60515.0,95.4142,95.4236,95.3485,95.3672,60515.0
2021-09-16 14:40:00,101.52,101.52,101.46,101.52,72851.0,95.3672,95.3672,95.3109,95.3672,72851.0
2021-09-16 14:50:00,101.51,101.64,101.48,101.63,129597.0,95.3579,95.48,95.3297,95.4706,129597.0
2021-09-16 15:00:00,101.63,101.87,101.61,101.84,221932.0,95.4706,95.696,95.4518,95.6679,221932.0
2021-09-16 15:10:00,101.84,101.89,101.74,101.81,148887.0,95.6679,95.7148,95.5739,95.6397,148887.0
2021-09-16 15:20:00,101.81,101.86,101.66,101.66,453682.0,95.6397,95.6866,95.4988,95.4988,453682.0
2021-09-16 15:30:00,101.67,101.71,101.6,101.68,375359.0,95.5082,95.5457,95.4424,95.5175,375359.0
2021-09-16 15:40:00,101.67,101.68,101.44,101.45,681585.0,95.5082,95.5175,95.2921,95.3015,681585.0
2021-09-16 15:50:00,101.45,101.55,101.38,101.41,1360068.0,95.3015,95.3954,95.2357,95.2639,1360068.0
2021-09-17 09:30:00,101.06,101.3,100.82,100.91,700222.0,94.9351,95.1606,94.7097,94.7942,700222.0
2021-09-17 09:40:00,100.91,101.15,100.77,100.78,330376.0,94.7942,95.0197,94.6627,94.6721,330376.0
2021-09-17 09:50:00,100.77,100.8,100.54,100.76,278828.0,94.6627,94.6909,94.4466,94.6533,278828.0
2021-09-17 10:00:00,100.75,100.87,100.52,100.63,340291.0,94.6439,94.7566,94.4279,94.5312,340291.0
2021-09-17 10:10:00,100.63,100.65,100.37,100.54,280579.0,94.5312,94.55,94.2869,94.4466,280579.0
2021-09-17 10:20:00,100.52,100.58,100.44,100.5,357881.0,94.4279,94.4842,94.3527,94.4091,357881.0
2021-09-17 10:30:00,100.5,100.56,100.36,100.52,191980.0,94.4091,94.4654,94.2775,94.4279,191980.0
2021-09-17 10:40:00,100.51,100.51,100.25,100.38,204412.0,94.4185,94.4185,94.1742,94.2963,204412.0
2021-09-17 10:50:00,100.36,100.5,100.3,100.42,168841.0,94.2775,94.4091,94.2212,94.3339,168841.0
2021-09-17 11:00:00,100.43,100.5,100.35,100.48,220011.0,94.3433,94.4091,94.2682,94.3903,220011.0
2021-09-17 11:10:00,100.47,100.69,100.37,100.66,231180.0,94.3809,94.5875,94.2869,94.5594,231180.0
2021-09-17 11:20:00,100.66,100.77,100.55,100.58,228456.0,94.5594,94.6627,94.456,94.4842,228456.0
2021-09-17 11:30:00,100.57,100.58,100.29,100.5,1418425.0,94.4748,94.4842,94.2118,94.4091,1418425.0
2021-09-17 11:40:00,100.51,100.6,100.43,100.55,242948.0,94.4185,94.503,94.3433,94.456,242948.0
2021-09-17 11:50:00,100.55,100.62,100.42,100.61,138895.0,94.456,94.5218,94.3339,94.5124,138895.0
2021-09-17 12:00:00,100.6,100.67,100.57,100.65,135252.0,94.503,94.5688,94.4748,94.55,135252.0
2021-09-17 12:10:00,100.64,100.68,100.55,100.57,108047.0,94.5406,94.5782,94.456,94.4748,108047.0
2021-09-17 12:20:00,100.57,100.74,100.57,100.66,95058.0,94.4748,94.6345,94.4748,94.5594,95058.0
2021-09-17 12:30:00,100.65,100.82,100.65,100.82,96289.0,94.55,94.7097,94.55,94.7097,96289.0
2021-09-17 12:40:00,100.82,100.84,100.72,100.73,166808.0,94.7097,94.7285,94.6157,94.6251,166808.0
2021-09-17 12:50:00,100.73,100.81,100.67,100.69,137710.0,94.6251,94.7003,94.5688,94.5875,137710.0
2021-09-17 13:00:00,100.69,100.7,100.56,100.57,123110.0,94.5875,94.5969,94.4654,94.4748,123110.0
2021-09-17 13:10:00,100.58,100.61,100.43,100.44,130226.0,94.4842,94.5124,94.3433,94.3527,130226.0
2021-09-17 13:20:00,100.44,100.47,100.36,100.46,112932.0,94.3527,94.3809,94.2775,94.3715,112932.0
2021-09-17 13:30:00,100.45,100.54,100.35,100.53,190806.0,94.3621,94.4466,94.2682,94.4372,190806.0
2021-09-17 13:40:00,100.54,100.56,100.31,100.33,118474.0,94.4466,94.4654,94.2306,94.2494,118474.0
2021-09-17 13:50:00,100.33,100.39,100.27,100.35,122873.0,94.2494,94.3057,94.193,94.2682,122873.0
2021-09-17 14:00:00,100.36,100.45,100.32,100.44,142629.0,94.2775,94.3621,94.24,94.3527,142629.0
2021-09-17 14:10:00,100.45,100.46,100.27,100.33,150843.0,94.3621,94.3715,94.193,94.2494,150843.0
2021-09-17 14:20:00,100.33,100.43,100.33,100.37,139606.0,94.2494,94.3433,94.2494,94.2869,139606.0
2021-09-17 14:30:00,100.37,100.4,100.3,100.36,186728.0,94.2869,94.3151,94.2212,94.2775,186728.0
2021-09-17 14:40:00,100.37,100.47,100.35,100.45,189422.0,94.2869,94.3809,94.2682,94.3621,189422.0
2021-09-17 14:50:00,100.45,100.51,100.38,100.43,205001.0,94.3621,94.4185,94.2963,94.3433,205001.0
2021-09-17 15:00:00,100.43,100.56,100.42,100.47,220570.0,94.3433,94.4654,94.3339,94.3809,220570.0
2021-09-17 15:10:00,100.47,100.51,100.39,100.51,362020.0,94.3809,94.4185,94.3057,94.4185,362020.0
2021-09-17 15:20:00,100.51,100.54,100.38,100.41,292589.0,94.4185,94.4466,94.2963,94.3245,292589.0
2021-09-17 15:30:00,100.41,100.43,100.28,100.35,514555.0,94.3245,94.3433,94.2024,94.2682,514555.0
2021-09-17 15:40:00,100.36,100.49,100.19,100.2,549957.0,94.2775,94.3997,94.1179,94.1272,549957.0
2021-09-17 15:50:00,100.2,100.49,100.17,100.34,1881164.0,94.1272,94.3997,94.0991,94.2588,1881164.0
2021-09-20 09:30:00,98.54,98.54,98.11,98.46,1990604.0,92.8704,92.8704,92.4651,92.795,1990604.0
2021-09-20 09:40:00,98.46,98.91,98.4,98.89,930539.0,92.795,93.2191,92.7384,93.2002,930539.0
2021-09-20 09:50:00,98.9,99.06,98.72,98.81,819045.0,93.2097,93.3605,93.04,93.1249,819045.0
2021-09-20 10:00:00,98.81,99.01,98.5,98.8,785353.0,93.1249,93.3133,92.8327,93.1154,785353.0
2021-09-20 10:10:00,98.8,98.86,98.53,98.61,700780.0,93.1154,93.172,92.861,92.9364,700780.0
2021-09-20 10:20:00,98.61,98.66,98.4,98.63,433235.0,92.9364,92.9835,92.7384,92.9552,433235.0
2021-09-20 10:30:00,98.62,98.9,98.51,98.89,357104.0,92.9458,93.2097,92.8421,93.2002,357104.0
2021-09-20 10:40:00,98.89,98.9,98.71,98.83,278256.0,93.2002,93.2097,93.0306,93.1437,278256.0
2021-09-20 10:50:00,98.82,98.97,98.73,98.78,288874.0,93.1343,93.2756,93.0495,93.0966,288874.0
2021-09-20 11:00:00,98.77,98.9,98.6,98.82,573144.0,93.0872,93.2097,92.9269,93.1343,573144.0
2021-09-20 11:10:00,98.81,98.9,98.66,98.77,249814.0,93.1249,93.2097,92.9835,93.0872,249814.0
2021-09-20 11:20:00,98.76,98.84,98.66,98.83,234748.0,93.0777,93.1531,92.9835,93.1437,234748.0
2021-09-20 11:30:00,98.82,98.84,98.64,98.71,338453.0,93.1343,93.1531,92.9646,93.0306,338453.0
2021-09-20 11:40:00,98.71,98.71,98.57,98.63,254779.0,93.0306,93.0306,92.8987,92.9552,254779.0
2021-09-20 11:50:00,98.64,98.67,98.51,98.53,311505.0,92.9646,92.9929,92.8421,92.861,311505.0
2021-09-20 12:00:00,98.52,98.56,98.26,98.26,277505.0,92.8515,92.8892,92.6065,92.6065,277505.0
2021-09-20 12:10:00,98.27,98.46,98.27,98.35,204017.0,92.6159,92.795,92.6159,92.6913,204017.0
2021-09-20 12:20:00,98.36,98.42,98.26,98.4,210550.0,92.7007,92.7573,92.6065,92.7384,210550.0
2021-09-20 12:30:00,98.39,98.46,98.33,98.43,172258.0,92.729,92.795,92.6725,92.7667,172258.0
2021-09-20 12:40:00,98.43,98.46,98.27,98.28,157292.0,92.7667,92.795,92.6159,92.6253,157292.0
2021-09-20 12:50:00,98.27,98.3,98.07,98.08,234051.0,92.6159,92.6442,92.4274,92.4369,234051.0
2021-09-20 13:00:00,98.07,98.12,97.94,98.03,952123.0,92.4274,92.4746,92.3049,92.3897,952123.0
2021-09-20 13:10:00,98.02,98.16,98.01,98.15,285768.0,92.3803,92.5123,92.3709,92.5028,285768.0
2021-09-20 13:20:00,98.16,98.25,98.12,98.23,289671.0,92.5123,92.5971,92.4746,92.5782,289671.0
2021-09-20 13:30:00,98.22,98.31,98.15,98.31,281397.0,92.5688,92.6536,92.5028,92.6536,281397.0
2021-09-20 13:40:00,98.32,98.35,98.16,98.32,325683.0,92.663,92.6913,92.5123,92.663,325683.0
2021-09-20 13:50:00,98.32,98.39,98.29,98.36,127110.0,92.663,92.729,92.6348,92.7007,127110.0
2021-09-20 14:00:00,98.36,98.43,98.14,98.14,311999.0,92.7007,92.7667,92.4934,92.4934,311999.0
2021-09-20 14:10:00,98.14,98.17,98.0,98.08,186384.0,92.4934,92.5217,92.3615,92.4369,186384.0
2021-09-20 14:20:00,98.06,98.11,97.92,98.0,226933.0,92.418,92.4651,92.2861,92.3615,226933.0
2021-09-20 14:30:00,98.0,98.06,97.78,97.89,334712.0,92.3615,92.418,92.1541,92.2578,334712.0
2021-09-20 14:40:00,97.89,98.09,97.87,97.99,362158.0,92.2578,92.4463,92.2389,92.352,362158.0
2021-09-20 14:50:00,97.98,98.07,97.84,97.96,367146.0,92.3426,92.4274,92.2107,92.3238,367146.0
2021-09-20 15:00:00,97.95,98.09,97.87,97.93,298772.0,92.3143,92.4463,92.2389,92.2955,298772.0
2021-09-20 15:10:00,97.92,98.01,97.82,97.91,707885.0,92.2861,92.3709,92.1918,92.2766,707885.0
2021-09-20 15:20:00,97.91,98.32,97.91,98.32,608433.0,92.2766,92.663,92.2766,92.663,608433.0
2021-09-20 15:30:00,98.31,98.58,98.26,98.44,940832.0,92.6536,92.9081,92.6065,92.7761,940832.0
2021-09-20 15:40:00,98.45,98.75,98.44,98.65,615898.0,92.7856,93.0683,92.7761,92.9741,615898.0
2021-09-20 15:50:00,98.64,98.97,98.64,98.87,1207064.0,92.9646,93.2756,92.9646,93.1814,1207064.0
2021-09-21 09:30:00,99.34,99.4,99.01,99.2,522311.0,93.6244,93.6809,93.3133,93.4924,522311.0
2021-09-21 09:40:00,99.2,99.27,98.85,99.24,523709.0,93.4924,93.5584,93.1626,93.5301,523709.0
2021-09-21 09:50:00,99.23,99.25,98.71,98.89,551747.0,93.5207,93.5395,93.0306,93.2002,551747.0
2021-09-21 10:00:00,98.89,99.0,98.53,98.54,563835.0,93.2002,93.3039,92.861,92.8704,563835.0
2021-09-21 10:10:00,98.53,98.68,98.44,98.56,329294.0,92.861,93.0023,92.7761,92.8892,329294.0
2021-09-21 10:20:00,98.57,98.6,98.34,98.6,276936.0,92.8987,92.9269,92.6819,92.9269,276936.0
2021-09-21 10:30:00,98.61,98.64,98.21,98.34,381485.0,92.9364,92.9646,92.5594,92.6819,381485.0
2021-09-21 10:40:00,98.36,98.38,97.96,97.99,203562.0,92.7007,92.7196,92.3238,92.352,203562.0
2021-09-21 10:50:00,97.99,98.11,97.89,98.07,226836.0,92.352,92.4651,92.2578,92.4274,226836.0
2021-09-21 11:00:00,98.07,98.31,97.93,98.29,301023.0,92.4274,92.6536,92.2955,92.6348,301023.0
2021-09-21 11:10:00,98.3,98.31,97.98,98.02,219394.0,92.6442,92.6536,92.3426,92.3803,219394.0
2021-09-21 11:20:00,98.02,98.09,97.93,98.04,170435.0,92.3803,92.4463,92.2955,92.3992,170435.0
2021-09-21 11:30:00,98.05,98.43,98.05,98.32,349041.0,92.4086,92.7667,92.4086,92.663,349041.0
2021-09-21 11:40:00,98.33,98.42,98.29,98.33,158415.0,92.6725,92.7573,92.6348,92.6725,158415.0
2021-09-21 11:50:00,98.32,98.44,98.3,98.39,90904.0,92.663,92.7761,92.6442,92.729,90904.0
2021-09-21 12:00:00,98.39,98.69,98.38,98.68,124871.0,92.729,93.0118,92.7196,93.0023,124871.0
2021-09-21 12:10:00,98.68,98.77,98.63,98.64,159814.0,93.0023,93.0872,92.9552,92.9646,159814.0
2021-09-21 12:20:00,98.64,98.7,98.6,98.62,74463.0,92.9646,93.0212,92.9269,92.9458,74463.0
2021-09-21 12:30:00,98.61,98.67,98.55,98.63,120676.0,92.9364,92.9929,92.8798,92.9552,120676.0
2021-09-21 12:40:00,98.63,98.65,98.57,98.6,66973.0,92.9552,92.9741,92.8987,92.9269,66973.0
2021-09-21 12:50:00,98.59,98.59,98.35,98.49,148266.0,92.9175,92.9175,92.6913,92.8233,148266.0
2021-09-21 13:00:00,98.49,98.56,98.32,98.38,277505.0,92.8233,92.8892,92.663,92.7196,277505.0
2021-09-21 13:10:00,98.36,98.42,98.3,98.42,106622.0,92.7007,92.7573,92.6442,92.7573,106622.0
2021-09-21 13:20:00,98.41,98.45,98.19,98.21,240977.0,92.7479,92.7856,92.5405,92.5594,240977.0
2021-09-21 13:30:00,98.21,98.26,98.14,98.23,276679.0,92.5594,92.6065,92.4934,92.5782,276679.0
2021-09-21 13:40:00,98.23,98.24,98.11,98.22,445096.0,92.5782,92.5876,92.4651,92.5688,445096.0
2021-09-21 13:50:00,98.21,98.29,98.02,98.15,161758.0,92.5594,92.6348,92.3803,92.5028,161758.0
2021-09-21 14:00:00,98.14,98.28,98.14,98.24,199380.0,92.4934,92.6253,92.4934,92.5876,199380.0
2021-09-21 14:10:00,98.23,98.26,98.14,98.16,174736.0,92.5782,92.6065,92.4934,92.5123,174736.0
2021-09-21 14:20:00,98.16,98.17,98.02,98.04,202626.0,92.5123,92.5217,92.3803,92.3992,202626.0
2021-09-21 14:30:00,98.04,98.21,98.03,98.16,169191.0,92.3992,92.5594,92.3897,92.5123,169191.0
2021-09-21 14:40:00,98.15,98.28,98.15,98.22,219082.0,92.5028,92.6253,92.5028,92.5688,219082.0
2021-09-21 14:50:00,98.22,98.52,98.22,98.34,277304.0,92.5688,92.8515,92.5688,92.6819,277304.0
2021-09-21 15:00:00,98.34,98.49,98.34,98.41,214019.0,92.6819,92.8233,92.6819,92.7479,214019.0
2021-09-21 15:10:00,98.41,98.58,98.35,98.39,225343.0,92.7479,92.9081,92.6913,92.729,225343.0
2021-09-21 15:20:00,98.4,98.58,98.4,98.55,228917.0,92.7384,92.9081,92.7384,92.8798,228917.0
2021-09-21 15:30:00,98.54,98.76,98.53,98.61,1130245.0,92.8704,93.0777,92.861,92.9364,1130245.0
2021-09-21 15:40:00,98.61,98.73,98.4,98.4,1103048.0,92.9364,93.0495,92.7384,92.7384,1103048.0
2021-09-21 15:50:00,98.41,98.51,98.17,98.21,1040818.0,92.7479,92.8421,92.5217,92.5594,1040818.0
2021-09-22 09:30:00,98.63,99.03,98.63,98.92,690132.0,92.9552,93.3322,92.9552,93.2285,690132.0
2021-09-22 09:40:00,98.92,99.23,98.88,99.06,376821.0,93.2285,93.5207,93.1908,93.3605,376821.0
2021-09-22 09:50:00,99.06,99.41,99.01,99.41,482163.0,93.3605,93.6903,93.3133,93.6903,482163.0
2021-09-22 10:00:00,99.42,99.47,99.28,99.35,326932.0,93.6998,93.7469,93.5678,93.6338,326932.0
2021-09-22 10:10:00,99.36,99.38,99.11,99.25,208064.0,93.6432,93.6621,93.4076,93.5395,208064.0
2021-09-22 10:20:00,99.26,99.29,99.07,99.08,227320.0,93.549,93.5772,93.3699,93.3793,227320.0
2021-09-22 10:30:00,99.09,99.24,99.09,99.17,473943.0,93.3887,93.5301,93.3887,93.4641,473943.0
2021-09-22 10:40:00,99.17,99.24,99.1,99.19,135696.0,93.4641,93.5301,93.3982,93.483,135696.0
2021-09-22 10:50:00,99.19,99.28,99.11,99.25,185602.0,93.483,93.5678,93.4076,93.5395,185602.0
2021-09-22 11:00:00,99.24,99.34,99.12,99.14,128330.0,93.5301,93.6244,93.417,93.4359,128330.0
2021-09-22 11:10:00,99.14,99.29,99.11,99.25,144984.0,93.4359,93.5772,93.4076,93.5395,144984.0
2021-09-22 11:20:00,99.24,99.32,99.21,99.3,162821.0,93.5301,93.6055,93.5018,93.5867,162821.0
2021-09-22 11:30:00,99.3,99.39,99.3,99.34,143779.0,93.5867,93.6715,93.5867,93.6244,143779.0
2021-09-22 11:40:00,99.34,99.41,99.28,99.36,126932.0,93.6244,93.6903,93.5678,93.6432,126932.0
2021-09-22 11:50:00,99.35,99.52,99.25,99.37,367737.0,93.6338,93.794,93.5395,93.6526,367737.0
2021-09-22 12:00:00,99.37,99.41,99.3,99.33,131671.0,93.6526,93.6903,93.5867,93.6149,131671.0
2021-09-22 12:10:00,99.34,99.37,99.28,99.33,73328.0,93.6244,93.6526,93.5678,93.6149,73328.0
2021-09-22 12:20:00,99.33,99.45,99.33,99.44,80491.0,93.6149,93.728,93.6149,93.7186,80491.0
2021-09-22 12:30:00,99.43,99.48,99.41,99.42,65090.0,93.7092,93.7563,93.6903,93.6998,65090.0
2021-09-22 12:40:00,99.42,99.43,99.37,99.39,70513.0,93.6998,93.7092,93.6526,93.6715,70513.0
2021-09-22 12:50:00,99.39,99.41,99.29,99.4,70568.0,93.6715,93.6903,93.5772,93.6809,70568.0
2021-09-22 13:00:00,99.39,99.41,99.27,99.28,158464.0,93.6715,93.6903,93.5584,93.5678,158464.0
2021-09-22 13:10:00,99.29,99.3,99.19,99.25,109368.0,93.5772,93.5867,93.483,93.5395,109368.0
2021-09-22 13:20:00,99.25,99.33,99.25,99.32,64350.0,93.5395,93.6149,93.5395,93.6055,64350.0
2021-09-22 13:30:00,99.33,99.38,99.31,99.38,229574.0,93.6149,93.6621,93.5961,93.6621,229574.0
2021-09-22 13:40:00,99.37,99.43,99.33,99.37,83818.0,93.6526,93.7092,93.6149,93.6526,83818.0
2021-09-22 13:50:00,99.37,99.37,99.28,99.33,122074.0,93.6526,93.6526,93.5678,93.6149,122074.0
2021-09-22 14:00:00,99.32,99.73,99.1,99.59,606730.0,93.6055,93.9919,93.3982,93.86,606730.0
2021-09-22 14:10:00,99.59,99.79,99.56,99.63,251337.0,93.86,94.0485,93.8317,93.8977,251337.0
2021-09-22 14:20:00,99.63,99.68,99.45,99.66,260875.0,93.8977,93.9448,93.728,93.9259,260875.0
2021-09-22 14:30:00,99.66,99.73,99.5,99.5,460028.0,93.9259,93.9919,93.7752,93.7752,460028.0
2021-09-22 14:40:00,99.49,99.49,99.12,99.15,590880.0,93.7657,93.7657,93.417,93.4453,590880.0
2021-09-22 14:50:00,99.13,99.36,98.99,99.27,326863.0,93.4264,93.6432,93.2945,93.5584,326863.0
2021-09-22 15:00:00,99.28,99.31,99.14,99.3,234115.0,93.5678,93.5961,93.4359,93.5867,234115.0
2021-09-22 15:10:00,99.3,99.59,99.23,99.57,200755.0,93.5867,93.86,93.5207,93.8411,200755.0
2021-09-22 15:20:00,99.57,99.62,99.4,99.45,300489.0,93.8411,93.8882,93.6809,93.728,300489.0
2021-09-22 15:30:00,99.45,99.47,99.24,99.44,301932.0,93.728,93.7469,93.5301,93.7186,301932.0
2021-09-22 15:40:00,99.44,99.45,99.13,99.14,419575.0,93.7186,93.728,93.4264,93.4359,419575.0
2021-09-22 15:50:00,99.13,99.22,99.06,99.11,1128889.0,93.4264,93.5113,93.3605,93.4076,1128889.0
2021-09-23 09:30:00,99.6,100.35,99.55,100.34,597796.0,93.8694,94.5762,93.8223,94.5668,597796.0
2021-09-23 09:40:00,100.34,100.45,100.17,100.39,375327.0,94.5668,94.6705,94.4066,94.6139,375327.0
2021-09-23 09:50:00,100.4,100.49,100.28,100.29,364456.0,94.6234,94.7082,94.5103,94.5197,364456.0
2021-09-23 10:00:00,100.3,100.51,100.29,100.4,329089.0,94.5291,94.727,94.5197,94.6234,329089.0
2021-09-23 10:10:00,100.41,100.65,100.4,100.56,399989.0,94.6328,94.859,94.6234,94.7742,399989.0
2021-09-23 10:20:00,100.56,100.65,100.54,100.59,241687.0,94.7742,94.859,94.7553,94.8024,241687.0
2021-09-23 10:30:00,100.58,100.61,100.4,100.53,185364.0,94.793,94.8213,94.6234,94.7459,185364.0
2021-09-23 10:40:00,100.53,100.68,100.48,100.66,348563.0,94.7459,94.8873,94.6988,94.8684,348563.0
2021-09-23 10:50:00,100.66,100.87,100.65,100.83,257082.0,94.8684,95.0663,94.859,95.0286,257082.0
2021-09-23 11:00:00,100.83,100.86,100.76,100.85,150745.0,95.0286,95.0569,94.9627,95.0475,150745.0
2021-09-23 11:10:00,100.84,100.88,100.78,100.81,170392.0,95.0381,95.0758,94.9815,95.0098,170392.0
2021-09-23 11:20:00,100.81,100.91,100.76,100.86,316528.0,95.0098,95.104,94.9627,95.0569,316528.0
2021-09-23 11:30:00,100.86,100.98,100.83,100.94,276078.0,95.0569,95.17,95.0286,95.1323,276078.0
2021-09-23 11:40:00,100.95,100.95,100.71,100.74,153977.0,95.1417,95.1417,94.9155,94.9438,153977.0
2021-09-23 11:50:00,100.75,100.87,100.71,100.82,105515.0,94.9532,95.0663,94.9155,95.0192,105515.0
2021-09-23 12:00:00,100.83,100.94,100.79,100.92,188324.0,95.0286,95.1323,94.9909,95.1135,188324.0
2021-09-23 12:10:00,100.92,101.02,100.9,100.97,286858.0,95.1135,95.2077,95.0946,95.1606,286858.0
2021-09-23 12:20:00,100.97,101.04,100.92,101.01,172406.0,95.1606,95.2265,95.1135,95.1983,172406.0
2021-09-23 12:30:00,101.02,101.04,100.96,101.02,98446.0,95.2077,95.2265,95.1511,95.2077,98446.0
2021-09-23 12:40:00,101.01,101.04,100.98,101.01,104934.0,95.1983,95.2265,95.17,95.1983,104934.0
2021-09-23 12:50:00,101.01,101.02,100.94,100.99,132436.0,95.1983,95.2077,95.1323,95.1794,132436.0
2021-09-23 13:00:00,100.98,101.12,100.97,101.12,270471.0,95.17,95.3019,95.1606,95.3019,270471.0
2021-09-23 13:10:00,101.11,101.12,101.05,101.11,141941.0,95.2925,95.3019,95.236,95.2925,141941.0
2021-09-23 13:20:00,101.1,101.11,101.0,101.07,141653.0,95.2831,95.2925,95.1888,95.2548,141653.0
2021-09-23 13:30:00,101.08,101.13,101.07,101.12,113874.0,95.2642,95.3114,95.2548,95.3019,113874.0
2021-09-23 13:40:00,101.13,101.15,101.1,101.15,73505.0,95.3114,95.3302,95.2831,95.3302,73505.0
2021-09-23 13:50:00,101.16,101.19,101.15,101.18,176233.0,95.3396,95.3679,95.3302,95.3585,176233.0
2021-09-23 14:00:00,101.18,101.19,101.09,101.1,174511.0,95.3585,95.3679,95.2737,95.2831,174511.0
2021-09-23 14:10:00,101.09,101.09,101.03,101.04,119490.0,95.2737,95.2737,95.2171,95.2265,119490.0
2021-09-23 14:20:00,101.04,101.07,101.0,101.01,74266.0,95.2265,95.2548,95.1888,95.1983,74266.0
2021-09-23 14:30:00,101.02,101.06,100.92,100.92,128844.0,95.2077,95.2454,95.1135,95.1135,128844.0
2021-09-23 14:40:00,100.92,100.92,100.82,100.83,119981.0,95.1135,95.1135,95.0192,95.0286,119981.0
2021-09-23 14:50:00,100.83,100.9,100.82,100.87,129298.0,95.0286,95.0946,95.0192,95.0663,129298.0
2021-09-23 15:00:00,100.87,100.9,100.8,100.81,152262.0,95.0663,95.0946,95.0004,95.0098,152262.0
2021-09-23 15:10:00,100.81,100.82,100.67,100.7,226775.0,95.0098,95.0192,94.8778,94.9061,226775.0
2021-09-23 15:20:00,100.7,100.79,100.69,100.75,253654.0,94.9061,94.9909,94.8967,94.9532,253654.0
2021-09-23 15:30:00,100.75,100.79,100.7,100.72,309523.0,94.9532,94.9909,94.9061,94.925,309523.0
2021-09-23 15:40:00,100.73,100.81,100.67,100.69,496498.0,94.9344,95.0098,94.8778,94.8967,496498.0
2021-09-23 15:50:00,100.69,100.74,100.63,100.65,1241677.0,94.8967,94.9438,94.8401,94.859,1241677.0
2021-09-24 09:30:00,100.4,100.83,100.31,100.72,368929.0,94.6234,95.0286,94.5385,94.925,368929.0
2021-09-24 09:40:00,100.75,100.93,100.42,100.46,317666.0,94.9532,95.1229,94.6422,94.6799,317666.0
2021-09-24 09:50:00,100.47,101.07,100.45,101.07,276985.0,94.6893,95.2548,94.6705,95.2548,276985.0
2021-09-24 10:00:00,101.07,101.13,100.98,101.01,214366.0,95.2548,95.3114,95.17,95.1983,214366.0
2021-09-24 10:10:00,101.01,101.05,100.88,100.93,226079.0,95.1983,95.236,95.0758,95.1229,226079.0
2021-09-24 10:20:00,100.94,101.04,100.89,100.97,533227.0,95.1323,95.2265,95.0852,95.1606,533227.0
2021-09-24 10:30:00,100.97,101.03,100.87,100.88,290837.0,95.1606,95.2171,95.0663,95.0758,290837.0
2021-09-24 10:40:00,100.89,101.03,100.78,100.94,246233.0,95.0852,95.2171,94.9815,95.1323,246233.0
2021-09-24 10:50:00,100.94,101.0,100.82,100.94,135320.0,95.1323,95.1888,95.0192,95.1323,135320.0
2021-09-24 11:00:00,100.95,101.1,100.89,101.1,171382.0,95.1417,95.2831,95.0852,95.2831,171382.0
2021-09-24 11:10:00,101.09,101.11,100.96,100.97,173590.0,95.2737,95.2925,95.1511,95.1606,173590.0
2021-09-24 11:20:00,100.97,100.98,100.85,100.91,126558.0,95.1606,95.17,95.0475,95.104,126558.0
2021-09-24 11:30:00,100.91,100.97,100.85,100.94,190335.0,95.104,95.1606,95.0475,95.1323,190335.0
2021-09-24 11:40:00,100.95,100.96,100.88,100.92,111538.0,95.1417,95.1511,95.0758,95.1135,111538.0
2021-09-24 11:50:00,100.92,101.02,100.9,100.97,157114.0,95.1135,95.2077,95.0946,95.1606,157114.0
2021-09-24 12:00:00,100.97,100.99,100.91,100.98,78151.0,95.1606,95.1794,95.104,95.17,78151.0
2021-09-24 12:10:00,100.98,101.04,100.94,101.0,104530.0,95.17,95.2265,95.1323,95.1888,104530.0
2021-09-24 12:20:00,101.0,101.02,100.89,100.93,291119.0,95.1888,95.2077,95.0852,95.1229,291119.0
2021-09-24 12:30:00,100.93,100.98,100.93,100.96,284860.0,95.1229,95.17,95.1229,95.1511,284860.0
2021-09-24 12:40:00,100.96,101.01,100.92,100.93,50228.0,95.1511,95.1983,95.1135,95.1229,50228.0
2021-09-24 12:50:00,100.94,100.94,100.86,100.9,53541.0,95.1323,95.1323,95.0569,95.0946,53541.0
2021-09-24 13:00:00,100.9,100.92,100.83,100.83,44143.0,95.0946,95.1135,95.0286,95.0286,44143.0
2021-09-24 13:10:00,100.83,100.88,100.79,100.81,92222.0,95.0286,95.0758,94.9909,95.0098,92222.0
2021-09-24 13:20:00,100.81,100.84,100.79,100.82,53556.0,95.0098,95.0381,94.9909,95.0192,53556.0
2021-09-24 13:30:00,100.82,100.82,100.73,100.79,86697.0,95.0192,95.0192,94.9344,94.9909,86697.0
2021-09-24 13:40:00,100.79,100.87,100.76,100.86,57294.0,94.9909,95.0663,94.9627,95.0569,57294.0
2021-09-24 13:50:00,100.86,100.87,100.74,100.75,73311.0,95.0569,95.0663,94.9438,94.9532,73311.0
2021-09-24 14:00:00,100.75,100.86,100.74,100.81,95266.0,94.9532,95.0569,94.9438,95.0098,95266.0
2021-09-24 14:10:00,100.81,100.84,100.78,100.8,84083.0,95.0098,95.0381,94.9815,95.0004,84083.0
2021-09-24 14:20:00,100.8,100.83,100.77,100.8,68523.0,95.0004,95.0286,94.9721,95.0004,68523.0
2021-09-24 14:30:00,100.81,100.84,100.79,100.84,59594.0,95.0098,95.0381,94.9909,95.0381,59594.0
2021-09-24 14:40:00,100.84,100.91,100.83,100.9,60137.0,95.0381,95.104,95.0286,95.0946,60137.0
2021-09-24 14:50:00,100.9,101.0,100.88,101.0,82209.0,95.0946,95.1888,95.0758,95.1888,82209.0
2021-09-24 15:00:00,101.0,101.0,100.86,100.88,80996.0,95.1888,95.1888,95.0569,95.0758,80996.0
2021-09-24 15:10:00,100.88,100.96,100.86,100.91,120003.0,95.0758,95.1511,95.0569,95.104,120003.0
2021-09-24 15:20:00,100.91,101.02,100.88,100.92,185899.0,95.104,95.2077,95.0758,95.1135,185899.0
2021-09-24 15:30:00,100.92,100.95,100.85,100.9,214256.0,95.1135,95.1417,95.0475,95.0946,214256.0
2021-09-24 15:40:00,100.9,101.01,100.88,100.96,363838.0,95.0946,95.1983,95.0758,95.1511,363838.0
2021-09-24 15:50:00,100.95,100.99,100.83,100.84,875240.0,95.1417,95.1794,95.0286,95.0381,875240.0
2021-09-27 09:30:00,101.0,101.5,100.95,101.5,884605.0,95.1888,95.6601,95.1417,95.6601,884605.0
2021-09-27 09:40:00,101.51,101.68,101.29,101.59,343319.0,95.6695,95.8297,95.4622,95.7449,343319.0
2021-09-27 09:50:00,101.58,101.71,101.46,101.63,411817.0,95.7355,95.858,95.6224,95.7826,411817.0
2021-09-27 10:00:00,101.62,101.75,101.54,101.64,259000.0,95.7732,95.8957,95.6978,95.792,259000.0
2021-09-27 10:10:00,101.64,101.77,101.56,101.58,212383.0,95.792,95.9145,95.7166,95.7355,212383.0
2021-09-27 10:20:00,101.6,101.72,101.55,101.72,339398.0,95.7543,95.8674,95.7072,95.8674,339398.0
2021-09-27 10:30:00,101.72,101.81,101.71,101.8,230504.0,95.8674,95.9522,95.858,95.9428,230504.0
2021-09-27 10:40:00,101.81,101.85,101.66,101.68,173076.0,95.9522,95.9899,95.8109,95.8297,173076.0
2021-09-27 10:50:00,101.67,101.67,101.46,101.52,190096.0,95.8203,95.8203,95.6224,95.6789,190096.0
2021-09-27 11:00:00,101.52,101.57,101.38,101.4,166814.0,95.6789,95.7261,95.547,95.5658,166814.0
2021-09-27 11:10:00,101.38,101.47,101.33,101.42,194994.0,95.547,95.6318,95.4999,95.5847,194994.0
2021-09-27 11:20:00,101.42,101.47,101.36,101.46,209420.0,95.5847,95.6318,95.5281,95.6224,209420.0
2021-09-27 11:30:00,101.47,101.53,101.46,101.51,156985.0,95.6318,95.6884,95.6224,95.6695,156985.0
2021-09-27 11:40:00,101.5,101.56,101.41,101.54,113954.0,95.6601,95.7166,95.5753,95.6978,113954.0
2021-09-27 11:50:00,101.54,101.55,101.41,101.52,95777.0,95.6978,95.7072,95.5753,95.6789,95777.0
2021-09-27 12:00:00,101.52,101.58,101.46,101.53,89003.0,95.6789,95.7355,95.6224,95.6884,89003.0
2021-09-27 12:10:00,101.54,101.59,101.5,101.55,102939.0,95.6978,95.7449,95.6601,95.7072,102939.0
2021-09-27 12:20:00,101.55,101.58,101.52,101.54,122974.0,95.7072,95.7355,95.6789,95.6978,122974.0
2021-09-27 12:30:00,101.54,101.54,101.4,101.42,140092.0,95.6978,95.6978,95.5658,95.5847,140092.0
2021-09-27 12:40:00,101.42,101.42,101.29,101.33,96875.0,95.5847,95.5847,95.4622,95.4999,96875.0
2021-09-27 12:50:00,101.32,101.4,101.3,101.34,120350.0,95.4904,95.5658,95.4716,95.5093,120350.0
2021-09-27 13:00:00,101.34,101.39,101.31,101.33,106492.0,95.5093,95.5564,95.481,95.4999,106492.0
2021-09-27 13:10:00,101.34,101.36,101.28,101.31,102809.0,95.5093,95.5281,95.4527,95.481,102809.0
2021-09-27 13:20:00,101.31,101.34,101.28,101.32,111998.0,95.481,95.5093,95.4527,95.4904,111998.0
2021-09-27 13:30:00,101.32,101.33,101.26,101.31,115714.0,95.4904,95.4999,95.4339,95.481,115714.0
2021-09-27 13:40:00,101.31,101.36,101.27,101.36,119942.0,95.481,95.5281,95.4433,95.5281,119942.0
2021-09-27 13:50:00,101.35,101.43,101.33,101.41,115600.0,95.5187,95.5941,95.4999,95.5753,115600.0
2021-09-27 14:00:00,101.41,101.45,101.4,101.41,85653.0,95.5753,95.613,95.5658,95.5753,85653.0
2021-09-27 14:10:00,101.41,101.41,101.33,101.38,157162.0,95.5753,95.5753,95.4999,95.547,157162.0
2021-09-27 14:20:00,101.38,101.42,101.33,101.42,111392.0,95.547,95.5847,95.4999,95.5847,111392.0
2021-09-27 14:30:00,101.42,101.43,101.31,101.34,85353.0,95.5847,95.5941,95.481,95.5093,85353.0
2021-09-27 14:40:00,101.34,101.4,101.3,101.31,106724.0,95.5093,95.5658,95.4716,95.481,106724.0
2021-09-27 14:50:00,101.31,101.32,101.25,101.27,98626.0,95.481,95.4904,95.4245,95.4433,98626.0
2021-09-27 15:00:00,101.28,101.29,101.22,101.26,94997.0,95.4527,95.4622,95.3962,95.4339,94997.0
2021-09-27 15:10:00,101.26,101.3,101.18,101.21,231139.0,95.4339,95.4716,95.3585,95.3868,231139.0
2021-09-27 15:20:00,101.22,101.26,101.09,101.1,146182.0,95.3962,95.4339,95.2737,95.2831,146182.0
2021-09-27 15:30:00,101.1,101.13,101.03,101.06,253232.0,95.2831,95.3114,95.2171,95.2454,253232.0
2021-09-27 15:40:00,101.06,101.11,100.99,100.99,477861.0,95.2454,95.2925,95.1794,95.1794,477861.0
2021-09-27 15:50:00,100.99,101.0,100.89,100.95,753545.0,95.1794,95.1888,95.0852,95.1417,753545.0
2021-09-28 09:30:00,100.72,100.91,100.55,100.74,859345.0,94.925,95.104,94.7647,94.9438,859345.0
2021-09-28 09:40:00,100.75,100.93,100.45,100.54,494528.0,94.9532,95.1229,94.6705,94.7553,494528.0
2021-09-28 09:50:00,100.55,100.55,100.19,100.3,351502.0,94.7647,94.7647,94.4255,94.5291,351502.0
2021-09-28 10:00:00,100.3,100.31,99.89,100.01,793851.0,94.5291,94.5385,94.1427,94.2558,793851.0
2021-09-28 10:10:00,100.0,100.06,99.75,99.83,262307.0,94.2464,94.3029,94.0108,94.0862,262307.0
2021-09-28 10:20:00,99.84,99.91,99.67,99.9,313102.0,94.0956,94.1616,93.9354,94.1521,313102.0
2021-09-28 10:30:00,99.9,100.24,99.73,100.18,366028.0,94.1521,94.4726,93.9919,94.416,366028.0
2021-09-28 10:40:00,100.18,100.3,100.12,100.15,197505.0,94.416,94.5291,94.3595,94.3878,197505.0
2021-09-28 10:50:00,100.15,100.31,100.03,100.23,212050.0,94.3878,94.5385,94.2747,94.4632,212050.0
2021-09-28 11:00:00,100.25,100.32,99.99,100.0,187431.0,94.482,94.548,94.237,94.2464,187431.0
2021-09-28 11:10:00,100.01,100.05,99.69,99.91,160453.0,94.2558,94.2935,93.9542,94.1616,160453.0
2021-09-28 11:20:00,99.9,100.05,99.86,99.93,137827.0,94.1521,94.2935,94.1144,94.1804,137827.0
2021-09-28 11:30:00,99.93,100.01,99.81,99.94,204848.0,94.1804,94.2558,94.0673,94.1898,204848.0
2021-09-28 11:40:00,99.94,99.96,99.79,99.83,139364.0,94.1898,94.2087,94.0485,94.0862,139364.0
2021-09-28 11:50:00,99.82,99.83,99.7,99.76,568794.0,94.0767,94.0862,93.9636,94.0202,568794.0
2021-09-28 12:00:00,99.76,99.76,99.54,99.63,242945.0,94.0202,94.0202,93.8129,93.8977,242945.0
2021-09-28 12:10:00,99.63,99.83,99.61,99.73,205350.0,93.8977,94.0862,93.8788,93.9919,205350.0
2021-09-28 12:20:00,99.73,99.79,99.67,99.69,126174.0,93.9919,94.0485,93.9354,93.9542,126174.0
2021-09-28 12:30:00,99.68,99.71,99.59,99.65,147582.0,93.9448,93.9731,93.86,93.9165,147582.0
2021-09-28 12:40:00,99.66,99.66,99.57,99.6,179642.0,93.9259,93.9259,93.8411,93.8694,179642.0
2021-09-28 12:50:00,99.6,99.77,99.56,99.66,191169.0,93.8694,94.0296,93.8317,93.9259,191169.0
2021-09-28 13:00:00,99.65,99.83,99.57,99.78,499282.0,93.9165,94.0862,93.8411,94.039,499282.0
2021-09-28 13:10:00,99.78,99.94,99.75,99.93,204359.0,94.039,94.1898,94.0108,94.1804,204359.0
2021-09-28 13:20:00,99.93,100.13,99.91,100.03,245845.0,94.1804,94.3689,94.1616,94.2747,245845.0
2021-09-28 13:30:00,100.03,100.03,99.84,99.92,414741.0,94.2747,94.2747,94.0956,94.171,414741.0
2021-09-28 13:40:00,99.93,100.02,99.72,99.78,265703.0,94.1804,94.2652,93.9825,94.039,265703.0
2021-09-28 13:50:00,99.78,99.79,99.69,99.72,150809.0,94.039,94.0485,93.9542,93.9825,150809.0
2021-09-28 14:00:00,99.72,99.78,99.68,99.71,155393.0,93.9825,94.039,93.9448,93.9731,155393.0
2021-09-28 14:10:00,99.71,99.91,99.56,99.91,182196.0,93.9731,94.1616,93.8317,94.1616,182196.0
2021-09-28 14:20:00,99.92,100.02,99.88,100.02,184122.0,94.171,94.2652,94.1333,94.2652,184122.0
2021-09-28 14:30:00,100.01,100.01,99.82,99.89,219515.0,94.2558,94.2558,94.0767,94.1427,219515.0
2021-09-28 14:40:00,99.88,100.27,99.88,100.23,312085.0,94.1333,94.5008,94.1333,94.4632,312085.0
2021-09-28 14:50:00,100.23,100.28,100.13,100.15,297056.0,94.4632,94.5103,94.3689,94.3878,297056.0
2021-09-28 15:00:00,100.15,100.34,100.1,100.28,341210.0,94.3878,94.5668,94.3406,94.5103,341210.0
2021-09-28 15:10:00,100.28,100.33,100.19,100.19,331040.0,94.5103,94.5574,94.4255,94.4255,331040.0
2021-09-28 15:20:00,100.2,100.27,99.96,99.96,432381.0,94.4349,94.5008,94.2087,94.2087,432381.0
2021-09-28 15:30:00,99.96,100.17,99.92,100.01,634838.0,94.2087,94.4066,94.171,94.2558,634838.0
2021-09-28 15:40:00,100.0,100.17,99.71,99.73,758728.0,94.2464,94.4066,93.9731,93.9919,758728.0
2021-09-28 15:50:00,99.71,99.87,99.6,99.78,2163672.0,93.9731,94.1239,93.8694,94.039,2163672.0
2021-09-29 09:30:00,100.22,100.31,99.79,99.91,653837.0,94.4537,94.5385,94.0485,94.1616,653837.0
2021-09-29 09:40:00,99.91,100.12,99.74,99.99,477149.0,94.1616,94.3595,94.0013,94.237,477149.0
2021-09-29 09:50:00,100.0,100.26,99.9,100.18,351837.0,94.2464,94.4914,94.1521,94.416,351837.0
2021-09-29 10:00:00,100.19,100.35,99.95,100.12,537327.0,94.4255,94.5762,94.1993,94.3595,537327.0
2021-09-29 10:10:00,100.12,100.18,100.04,100.15,172073.0,94.3595,94.416,94.2841,94.3878,172073.0
2021-09-29 10:20:00,100.14,100.27,100.13,100.14,233210.0,94.3783,94.5008,94.3689,94.3783,233210.0
2021-09-29 10:30:00,100.13,100.19,100.02,100.04,372815.0,94.3689,94.4255,94.2652,94.2841,372815.0
2021-09-29 10:40:00,100.04,100.29,100.04,100.21,372703.0,94.2841,94.5197,94.2841,94.4443,372703.0
2021-09-29 10:50:00,100.2,100.3,100.1,100.29,354348.0,94.4349,94.5291,94.3406,94.5197,354348.0
2021-09-29 11:00:00,100.29,100.31,100.07,100.19,286559.0,94.5197,94.5385,94.3124,94.4255,286559.0
2021-09-29 11:10:00,100.19,100.24,100.15,100.19,124713.0,94.4255,94.4726,94.3878,94.4255,124713.0
2021-09-29 11:20:00,100.19,100.32,100.15,100.24,149777.0,94.4255,94.548,94.3878,94.4726,149777.0
2021-09-29 11:30:00,100.25,100.38,100.21,100.26,215416.0,94.482,94.6045,94.4443,94.4914,215416.0
2021-09-29 11:40:00,100.26,100.26,100.11,100.16,227419.0,94.4914,94.4914,94.3501,94.3972,227419.0
2021-09-29 11:50:00,100.16,100.32,100.14,100.29,117705.0,94.3972,94.548,94.3783,94.5197,117705.0
2021-09-29 12:00:00,100.3,100.31,100.22,100.25,90940.0,94.5291,94.5385,94.4537,94.482,90940.0
2021-09-29 12:10:00,100.26,100.26,100.05,100.14,123969.0,94.4914,94.4914,94.2935,94.3783,123969.0
2021-09-29 12:20:00,100.14,100.16,100.02,100.11,147950.0,94.3783,94.3972,94.2652,94.3501,147950.0
2021-09-29 12:30:00,100.1,100.22,100.1,100.14,195028.0,94.3406,94.4537,94.3406,94.3783,195028.0
2021-09-29 12:40:00,100.14,100.16,100.04,100.1,133811.0,94.3783,94.3972,94.2841,94.3406,133811.0
2021-09-29 12:50:00,100.09,100.16,100.05,100.08,88117.0,94.3312,94.3972,94.2935,94.3218,88117.0
2021-09-29 13:00:00,100.08,100.1,99.96,100.0,82695.0,94.3218,94.3406,94.2087,94.2464,82695.0
2021-09-29 13:10:00,100.0,100.11,99.95,100.1,112916.0,94.2464,94.3501,94.1993,94.3406,112916.0
2021-09-29 13:20:00,100.1,100.14,100.01,100.02,147708.0,94.3406,94.3783,94.2558,94.2652,147708.0
2021-09-29 13:30:00,100.02,100.03,99.91,99.94,127326.0,94.2652,94.2747,94.1616,94.1898,127326.0
2021-09-29 13:40:00,99.95,100.04,99.88,99.96,167023.0,94.1993,94.2841,94.1333,94.2087,167023.0
2021-09-29 13:50:00,99.95,100.05,99.94,100.05,104691.0,94.1993,94.2935,94.1898,94.2935,104691.0
2021-09-29 14:00:00,100.03,100.22,100.02,100.22,541314.0,94.2747,94.4537,94.2652,94.4537,541314.0
2021-09-29 14:10:00,100.22,100.41,100.22,100.34,440641.0,94.4537,94.6328,94.4537,94.5668,440641.0
2021-09-29 14:20:00,100.34,100.36,100.27,100.28,101623.0,94.5668,94.5857,94.5008,94.5103,101623.0
2021-09-29 14:30:00,100.29,100.35,100.29,100.29,88725.0,94.5197,94.5762,94.5197,94.5197,88725.0
2021-09-29 14:40:00,100.29,100.36,100.21,100.24,99286.0,94.5197,94.5857,94.4443,94.4726,99286.0
2021-09-29 14:50:00,100.24,100.31,100.19,100.2,206425.0,94.4726,94.5385,94.4255,94.4349,206425.0
2021-09-29 15:00:00,100.21,100.27,100.07,100.13,183709.0,94.4443,94.5008,94.3124,94.3689,183709.0
2021-09-29 15:10:00,100.13,100.26,100.1,100.23,176048.0,94.3689,94.4914,94.3406,94.4632,176048.0
2021-09-29 15:20:00,100.23,100.29,100.17,100.22,471649.0,94.4632,94.5197,94.4066,94.4537,471649.0
2021-09-29 15:30:00,100.22,100.25,100.12,100.13,291834.0,94.4537,94.482,94.3595,94.3689,291834.0
2021-09-29 15:40:00,100.13,100.13,99.99,100.04,604838.0,94.3689,94.3689,94.237,94.2841,604838.0
2021-09-29 15:50:00,100.04,100.04,99.82,99.9,1207945.0,94.2841,94.2841,94.0767,94.1521,1207945.0
2021-09-30 09:30:00,100.25,100.29,99.64,99.74,546925.0,94.482,94.5197,93.9071,94.0013,546925.0
2021-09-30 09:40:00,99.74,100.12,99.73,100.07,433563.0,94.0013,94.3595,93.9919,94.3124,433563.0
2021-09-30 09:50:00,100.08,100.15,99.86,100.0,539588.0,94.3218,94.3878,94.1144,94.2464,539588.0
2021-09-30 10:00:00,99.99,100.03,99.76,99.94,467165.0,94.237,94.2747,94.0202,94.1898,467165.0
2021-09-30 10:10:00,99.95,99.99,99.65,99.86,709651.0,94.1993,94.237,93.9165,94.1144,709651.0
2021-09-30 10:20:00,99.86,99.88,99.59,99.63,271489.0,94.1144,94.1333,93.86,93.8977,271489.0
2021-09-30 10:30:00,99.63,99.72,99.52,99.58,373386.0,93.8977,93.9825,93.794,93.8505,373386.0
2021-09-30 10:40:00,99.58,99.58,99.36,99.44,462719.0,93.8505,93.8505,93.6432,93.7186,462719.0
2021-09-30 10:50:00,99.43,99.47,99.2,99.31,352413.0,93.7092,93.7469,93.4924,93.5961,352413.0
2021-09-30 11:00:00,99.31,99.44,99.22,99.4,288191.0,93.5961,93.7186,93.5113,93.6809,288191.0
2021-09-30 11:10:00,99.39,99.65,99.39,99.58,388033.0,93.6715,93.9165,93.6715,93.8505,388033.0
2021-09-30 11:20:00,99.58,99.6,99.39,99.47,352304.0,93.8505,93.8694,93.6715,93.7469,352304.0
2021-09-30 11:30:00,99.47,99.47,99.12,99.2,488264.0,93.7469,93.7469,93.417,93.4924,488264.0
2021-09-30 11:40:00,99.19,99.19,98.84,98.91,827327.0,93.483,93.483,93.1531,93.2191,827327.0
2021-09-30 11:50:00,98.91,98.96,98.79,98.83,328190.0,93.2191,93.2662,93.106,93.1437,328190.0
2021-09-30 12:00:00,98.83,98.89,98.43,98.44,720521.0,93.1437,93.2002,92.7667,92.7761,720521.0
2021-09-30 12:10:00,98.45,98.51,98.32,98.46,489219.0,92.7856,92.8421,92.663,92.795,489219.0
2021-09-30 12:20:00,98.47,98.57,98.39,98.39,703870.0,92.8044,92.8987,92.729,92.729,703870.0
2021-09-30 12:30:00,98.39,98.61,98.29,98.58,934427.0,92.729,92.9364,92.6348,92.9081,934427.0
2021-09-30 12:40:00,98.57,98.63,98.41,98.61,205819.0,92.8987,92.9552,92.7479,92.9364,205819.0
2021-09-30 12:50:00,98.61,98.63,98.48,98.54,525286.0,92.9364,92.9552,92.8138,92.8704,525286.0
2021-09-30 13:00:00,98.55,98.74,98.49,98.73,292304.0,92.8798,93.0589,92.8233,93.0495,292304.0
2021-09-30 13:10:00,98.74,98.75,98.55,98.65,378794.0,93.0589,93.0683,92.8798,92.9741,378794.0
2021-09-30 13:20:00,98.65,98.66,98.37,98.38,336263.0,92.9741,92.9835,92.7102,92.7196,336263.0
2021-09-30 13:30:00,98.39,98.39,98.18,98.28,329936.0,92.729,92.729,92.5311,92.6253,329936.0
2021-09-30 13:40:00,98.27,98.4,98.26,98.39,318124.0,92.6159,92.7384,92.6065,92.729,318124.0
2021-09-30 13:50:00,98.39,98.54,98.38,98.52,381603.0,92.729,92.8704,92.7196,92.8515,381603.0
2021-09-30 14:00:00,98.52,98.81,98.52,98.79,468708.0,92.8515,93.1249,92.8515,93.106,468708.0
2021-09-30 14:10:00,98.79,98.79,98.5,98.51,289411.0,93.106,93.106,92.8327,92.8421,289411.0
2021-09-30 14:20:00,98.51,98.65,98.49,98.64,262611.0,92.8421,92.9741,92.8233,92.9646,262611.0
2021-09-30 14:30:00,98.64,98.83,98.61,98.72,425123.0,92.9646,93.1437,92.9364,93.04,425123.0
2021-09-30 14:40:00,98.72,98.93,98.72,98.9,402191.0,93.04,93.2379,93.04,93.2097,402191.0
2021-09-30 14:50:00,98.91,99.02,98.68,98.7,526610.0,93.2191,93.3228,93.0023,93.0212,526610.0
2021-09-30 15:00:00,98.7,98.76,98.61,98.69,476777.0,93.0212,93.0777,92.9364,93.0118,476777.0
2021-09-30 15:10:00,98.7,98.94,98.7,98.79,688791.0,93.0212,93.2474,93.0212,93.106,688791.0
2021-09-30 15:20:00,98.79,98.79,98.65,98.67,636353.0,93.106,93.106,92.9741,92.9929,636353.0
2021-09-30 15:30:00,98.66,98.86,98.56,98.58,798488.0,92.9835,93.172,92.8892,92.9081,798488.0
2021-09-30 15:40:00,98.57,98.59,98.21,98.23,1067799.0,92.8987,92.9175,92.5594,92.5782,1067799.0
2021-09-30 15:50:00,98.21,98.23,97.73,97.79,2414533.0,92.5594,92.5782,92.107,92.1635,2414533.0
2021-10-01 09:30:00,98.46,98.78,98.13,98.38,748616.0,92.795,93.0966,92.484,92.7196,748616.0
2021-10-01 09:40:00,98.38,98.56,98.18,98.28,584381.0,92.7196,92.8892,92.5311,92.6253,584381.0
2021-10-01 09:50:00,98.25,98.35,98.06,98.24,586647.0,92.5971,92.6913,92.418,92.5876,586647.0
2021-10-01 10:00:00,98.24,98.45,98.06,98.36,605638.0,92.5876,92.7856,92.418,92.7007,605638.0
2021-10-01 10:10:00,98.36,98.37,97.82,97.89,465440.0,92.7007,92.7102,92.1918,92.2578,465440.0
2021-10-01 10:20:00,97.9,97.91,97.57,97.75,634520.0,92.2672,92.2766,91.9562,92.1258,634520.0
2021-10-01 10:30:00,97.74,97.9,97.59,97.59,379342.0,92.1164,92.2672,91.975,91.975,379342.0
2021-10-01 10:40:00,97.59,97.77,97.48,97.65,450795.0,91.975,92.1447,91.8714,92.0316,450795.0
2021-10-01 10:50:00,97.66,97.86,97.56,97.83,245287.0,92.041,92.2295,91.9468,92.2012,245287.0
2021-10-01 11:00:00,97.83,98.02,97.69,97.69,330445.0,92.2012,92.3803,92.0693,92.0693,330445.0
2021-10-01 11:10:00,97.7,98.25,97.61,98.24,325577.0,92.0787,92.5971,91.9939,92.5876,325577.0
2021-10-01 11:20:00,98.24,98.36,98.16,98.24,353490.0,92.5876,92.7007,92.5123,92.5876,353490.0
2021-10-01 11:30:00,98.25,98.5,98.24,98.48,258392.0,92.5971,92.8327,92.5876,92.8138,258392.0
2021-10-01 11:40:00,98.47,98.71,98.47,98.6,381911.0,92.8044,93.0306,92.8044,92.9269,381911.0
2021-10-01 11:50:00,98.61,98.66,98.46,98.54,323562.0,92.9364,92.9835,92.795,92.8704,323562.0
2021-10-01 12:00:00,98.55,98.61,98.44,98.58,326597.0,92.8798,92.9364,92.7761,92.9081,326597.0
2021-10-01 12:10:00,98.58,98.62,98.45,98.51,224959.0,92.9081,92.9458,92.7856,92.8421,224959.0
2021-10-01 12:20:00,98.51,98.73,98.51,98.64,235359.0,92.8421,93.0495,92.8421,92.9646,235359.0
2021-10-01 12:30:00,98.64,98.76,98.6,98.65,224572.0,92.9646,93.0777,92.9269,92.9741,224572.0
2021-10-01 12:40:00,98.65,98.75,98.65,98.71,188640.0,92.9741,93.0683,92.9741,93.0306,188640.0
2021-10-01 12:50:00,98.71,98.76,98.6,98.64,204452.0,93.0306,93.0777,92.9269,92.9646,204452.0
2021-10-01 13:00:00,98.64,98.84,98.56,98.84,223961.0,92.9646,93.1531,92.8892,93.1531,223961.0
2021-10-01 13:10:00,98.83,98.86,98.77,98.83,124786.0,93.1437,93.172,93.0872,93.1437,124786.0
2021-10-01 13:20:00,98.82,98.93,98.82,98.87,138274.0,93.1343,93.2379,93.1343,93.1814,138274.0
2021-10-01 13:30:00,98.88,99.04,98.88,99.02,297154.0,93.1908,93.3416,93.1908,93.3228,297154.0
2021-10-01 13:40:00,99.02,99.31,99.01,99.29,294777.0,93.3228,93.5961,93.3133,93.5772,294777.0
2021-10-01 13:50:00,99.29,99.31,99.15,99.2,393655.0,93.5772,93.5961,93.4453,93.4924,393655.0
2021-10-01 14:00:00,99.21,99.36,99.21,99.29,482643.0,93.5018,93.6432,93.5018,93.5772,482643.0
2021-10-01 14:10:00,99.29,99.34,99.26,99.31,193800.0,93.5772,93.6244,93.549,93.5961,193800.0
2021-10-01 14:20:00,99.31,99.48,99.31,99.39,180685.0,93.5961,93.7563,93.5961,93.6715,180685.0
2021-10-01 14:30:00,99.4,99.46,99.38,99.39,132322.0,93.6809,93.7375,93.6621,93.6715,132322.0
2021-10-01 14:40:00,99.39,99.44,99.27,99.32,187310.0,93.6715,93.7186,93.5584,93.6055,187310.0
2021-10-01 14:50:00,99.33,99.43,99.25,99.39,193508.0,93.6149,93.7092,93.5395,93.6715,193508.0
2021-10-01 15:00:00,99.39,99.59,99.39,99.54,201282.0,93.6715,93.86,93.6715,93.8129,201282.0
2021-10-01 15:10:00,99.54,99.71,99.53,99.56,271949.0,93.8129,93.9731,93.8034,93.8317,271949.0
2021-10-01 15:20:00,99.57,99.63,99.4,99.41,286238.0,93.8411,93.8977,93.6809,93.6903,286238.0
2021-10-01 15:30:00,99.41,99.43,99.25,99.26,457340.0,93.6903,93.7092,93.5395,93.549,457340.0
2021-10-01 15:40:00,99.26,99.3,99.08,99.12,634826.0,93.549,93.5867,93.3793,93.417,634826.0
2021-10-01 15:50:00,99.12,99.43,99.06,99.17,1557305.0,93.417,93.7092,93.3605,93.4641,1557305.0
2021-10-04 09:30:00,99.01,99.54,98.99,99.47,590201.0,93.3133,93.8129,93.2945,93.7469,590201.0
2021-10-04 09:40:00,99.48,99.54,99.21,99.41,552912.0,93.7563,93.8129,93.5018,93.6903,552912.0
2021-10-04 09:50:00,99.39,99.64,99.32,99.42,373159.0,93.6715,93.9071,93.6055,93.6998,373159.0
2021-10-04 10:00:00,99.41,99.58,99.18,99.34,449159.0,93.6903,93.8505,93.4736,93.6244,449159.0
2021-10-04 10:10:00,99.34,99.49,99.1,99.17,363481.0,93.6244,93.7657,93.3982,93.4641,363481.0
2021-10-04 10:20:00,99.18,99.24,98.85,98.91,454027.0,93.4736,93.5301,93.1626,93.2191,454027.0
2021-10-04 10:30:00,98.91,98.98,98.44,98.52,515824.0,93.2191,93.2851,92.7761,92.8515,515824.0
2021-10-04 10:40:00,98.52,98.73,98.49,98.49,358314.0,92.8515,93.0495,92.8233,92.8233,358314.0
2021-10-04 10:50:00,98.5,98.57,98.2,98.4,413943.0,92.8327,92.8987,92.5499,92.7384,413943.0
2021-10-04 11:00:00,98.39,98.55,98.21,98.48,348790.0,92.729,92.8798,92.5594,92.8138,348790.0
2021-10-04 11:10:00,98.47,98.58,98.41,98.47,240745.0,92.8044,92.9081,92.7479,92.8044,240745.0
2021-10-04 11:20:00,98.47,98.47,98.19,98.31,326097.0,92.8044,92.8044,92.5405,92.6536,326097.0
2021-10-04 11:30:00,98.31,98.39,98.06,98.09,292707.0,92.6536,92.729,92.418,92.4463,292707.0
2021-10-04 11:40:00,98.1,98.34,98.02,98.27,1275509.0,92.4557,92.6819,92.3803,92.6159,1275509.0
2021-10-04 11:50:00,98.27,98.7,98.26,98.63,410352.0,92.6159,93.0212,92.6065,92.9552,410352.0
2021-10-04 12:00:00,98.62,98.69,98.51,98.69,351099.0,92.9458,93.0118,92.8421,93.0118,351099.0
2021-10-04 12:10:00,98.69,98.69,98.57,98.61,178528.0,93.0118,93.0118,92.8987,92.9364,178528.0
2021-10-04 12:20:00,98.59,98.61,98.46,98.51,277286.0,92.9175,92.9364,92.795,92.8421,277286.0
2021-10-04 12:30:00,98.51,98.61,98.49,98.55,239244.0,92.8421,92.9364,92.8233,92.8798,239244.0
2021-10-04 12:40:00,98.54,98.54,98.35,98.52,344769.0,92.8704,92.8704,92.6913,92.8515,344769.0
2021-10-04 12:50:00,98.52,98.65,98.43,98.54,234705.0,92.8515,92.9741,92.7667,92.8704,234705.0
2021-10-04 13:00:00,98.53,98.63,98.35,98.6,254754.0,92.861,92.9552,92.6913,92.9269,254754.0
2021-10-04 13:10:00,98.59,98.68,98.54,98.56,176334.0,92.9175,93.0023,92.8704,92.8892,176334.0
2021-10-04 13:20:00,98.56,98.65,98.49,98.49,404581.0,92.8892,92.9741,92.8233,92.8233,404581.0
2021-10-04 13:30:00,98.49,98.64,98.49,98.61,255959.0,92.8233,92.9646,92.8233,92.9364,255959.0
2021-10-04 13:40:00,98.6,98.63,98.5,98.62,235764.0,92.9269,92.9552,92.8327,92.9458,235764.0
2021-10-04 13:50:00,98.61,98.63,98.51,98.54,198883.0,92.9364,92.9552,92.8421,92.8704,198883.0
2021-10-04 14:00:00,98.54,98.7,98.47,98.57,424913.0,92.8704,93.0212,92.8044,92.8987,424913.0
2021-10-04 14:10:00,98.56,98.58,98.37,98.5,389050.0,92.8892,92.9081,92.7102,92.8327,389050.0
2021-10-04 14:20:00,98.5,98.63,98.45,98.51,239845.0,92.8327,92.9552,92.7856,92.8421,239845.0
2021-10-04 14:30:00,98.5,98.63,98.42,98.59,498559.0,92.8327,92.9552,92.7573,92.9175,498559.0
2021-10-04 14:40:00,98.58,98.69,98.53,98.69,547600.0,92.9081,93.0118,92.861,93.0118,547600.0
2021-10-04 14:50:00,98.69,98.73,98.59,98.63,320113.0,93.0118,93.0495,92.9175,92.9552,320113.0
2021-10-04 15:00:00,98.63,98.78,98.61,98.7,384559.0,92.9552,93.0966,92.9364,93.0212,384559.0
2021-10-04 15:10:00,98.7,98.74,98.51,98.55,674558.0,93.0212,93.0589,92.8421,92.8798,674558.0
2021-10-04 15:20:00,98.55,98.72,98.48,98.69,589755.0,92.8798,93.04,92.8138,93.0118,589755.0
2021-10-04 15:30:00,98.68,98.79,98.6,98.61,762499.0,93.0023,93.106,92.9269,92.9364,762499.0
2021-10-04 15:40:00,98.61,98.95,98.6,98.83,1121746.0,92.9364,93.2568,92.9269,93.1437,1121746.0
2021-10-04 15:50:00,98.83,98.84,98.42,98.63,1570400.0,93.1437,93.1531,92.7573,92.9552,1570400.0
2021-10-05 09:30:00,98.88,98.88,98.42,98.67,649116.0,93.1908,93.1908,92.7573,92.9929,649116.0
2021-10-05 09:40:00,98.69,98.76,98.39,98.75,552262.0,93.0118,93.0777,92.729,93.0683,552262.0
2021-10-05 09:50:00,98.76,98.98,98.72,98.87,277149.0,93.0777,93.2851,93.04,93.1814,277149.0
2021-10-05 10:00:00,98.9,99.31,98.9,99.27,436194.0,93.2097,93.5961,93.2097,93.5584,436194.0
2021-10-05 10:10:00,99.28,99.69,99.28,99.59,332347.0,93.5678,93.9542,93.5678,93.86,332347.0
2021-10-05 10:20:00,99.61,99.95,99.61,99.94,378557.0,93.8788,94.1993,93.8788,94.1898,378557.0
2021-10-05 10:30:00,99.94,100.04,99.88,99.88,395969.0,94.1898,94.2841,94.1333,94.1333,395969.0
2021-10-05 10:40:00,99.88,100.08,99.86,100.05,237240.0,94.1333,94.3218,94.1144,94.2935,237240.0
2021-10-05 10:50:00,100.06,100.09,99.97,100.07,237753.0,94.3029,94.3312,94.2181,94.3124,237753.0
2021-10-05 11:00:00,100.06,100.18,100.0,100.16,256345.0,94.3029,94.416,94.2464,94.3972,256345.0
2021-10-05 11:10:00,100.16,100.22,100.12,100.17,296351.0,94.3972,94.4537,94.3595,94.4066,296351.0
2021-10-05 11:20:00,100.16,100.24,100.07,100.13,207816.0,94.3972,94.4726,94.3124,94.3689,207816.0
2021-10-05 11:30:00,100.13,100.18,100.0,100.01,165073.0,94.3689,94.416,94.2464,94.2558,165073.0
2021-10-05 11:40:00,100.0,100.01,99.8,99.81,157034.0,94.2464,94.2558,94.0579,94.0673,157034.0
2021-10-05 11:50:00,99.81,99.95,99.8,99.95,112014.0,94.0673,94.1993,94.0579,94.1993,112014.0
2021-10-05 12:00:00,99.95,100.07,99.93,100.06,250918.0,94.1993,94.3124,94.1804,94.3029,250918.0
2021-10-05 12:10:00,100.06,100.1,99.84,99.84,182850.0,94.3029,94.3406,94.0956,94.0956,182850.0
2021-10-05 12:20:00,99.83,99.84,99.67,99.71,248340.0,94.0862,94.0956,93.9354,93.9731,248340.0
2021-10-05 12:30:00,99.71,99.8,99.65,99.66,90459.0,93.9731,94.0579,93.9165,93.9259,90459.0
2021-10-05 12:40:00,99.67,99.78,99.63,99.76,75306.0,93.9354,94.039,93.8977,94.0202,75306.0
2021-10-05 12:50:00,99.76,99.91,99.74,99.9,120014.0,94.0202,94.1616,94.0013,94.1521,120014.0
2021-10-05 13:00:00,99.89,99.94,99.82,99.94,106778.0,94.1427,94.1898,94.0767,94.1898,106778.0
2021-10-05 13:10:00,99.94,99.98,99.85,99.87,107879.0,94.1898,94.2275,94.105,94.1239,107879.0
2021-10-05 13:20:00,99.87,99.95,99.86,99.92,92346.0,94.1239,94.1993,94.1144,94.171,92346.0
2021-10-05 13:30:00,99.92,99.99,99.88,99.99,102193.0,94.171,94.237,94.1333,94.237,102193.0
2021-10-05 13:40:00,100.0,100.09,99.99,100.02,117068.0,94.2464,94.3312,94.237,94.2652,117068.0
2021-10-05 13:50:00,100.02,100.09,99.98,100.05,141024.0,94.2652,94.3312,94.2275,94.2935,141024.0
2021-10-05 14:00:00,100.04,100.16,100.03,100.05,131422.0,94.2841,94.3972,94.2747,94.2935,131422.0
2021-10-05 14:10:00,100.06,100.1,100.02,100.06,119827.0,94.3029,94.3406,94.2652,94.3029,119827.0
2021-10-05 14:20:00,100.05,100.2,100.04,100.19,112785.0,94.2935,94.4349,94.2841,94.4255,112785.0
2021-10-05 14:30:00,100.2,100.25,100.09,100.15,209417.0,94.4349,94.482,94.3312,94.3878,209417.0
2021-10-05 14:40:00,100.15,100.24,100.11,100.2,186650.0,94.3878,94.4726,94.3501,94.4349,186650.0
2021-10-05 14:50:00,100.2,100.23,100.11,100.11,124265.0,94.4349,94.4632,94.3501,94.3501,124265.0
2021-10-05 15:00:00,100.11,100.14,100.06,100.12,186177.0,94.3501,94.3783,94.3029,94.3595,186177.0
2021-10-05 15:10:00,100.12,100.23,100.09,100.21,195530.0,94.3595,94.4632,94.3312,94.4443,195530.0
2021-10-05 15:20:00,100.22,100.22,100.05,100.08,242236.0,94.4537,94.4537,94.2935,94.3218,242236.0
2021-10-05 15:30:00,100.08,100.18,100.01,100.15,331851.0,94.3218,94.416,94.2558,94.3878,331851.0
2021-10-05 15:40:00,100.15,100.18,99.97,99.98,484008.0,94.3878,94.416,94.2181,94.2275,484008.0
2021-10-05 15:50:00,99.98,99.99,99.68,99.74,1974898.0,94.2275,94.237,93.9448,94.0013,1974898.0
2021-10-06 09:30:00,98.67,99.5,98.62,99.0,735604.0,92.9929,93.7752,92.9458,93.3039,735604.0
2021-10-06 09:40:00,99.0,99.08,98.79,98.84,559701.0,93.3039,93.3793,93.106,93.1531,559701.0
2021-10-06 09:50:00,98.84,98.88,98.55,98.6,274826.0,93.1531,93.1908,92.8798,92.9269,274826.0
2021-10-06 10:00:00,98.59,98.59,98.21,98.45,367320.0,92.9175,92.9175,92.5594,92.7856,367320.0
2021-10-06 10:10:00,98.44,98.65,98.2,98.27,310813.0,92.7761,92.9741,92.5499,92.6159,310813.0
2021-10-06 10:20:00,98.26,98.79,98.24,98.63,536075.0,92.6065,93.106,92.5876,92.9552,536075.0
2021-10-06 10:30:00,98.62,98.85,98.46,98.69,305377.0,92.9458,93.1626,92.795,93.0118,305377.0
2021-10-06 10:40:00,98.7,98.7,98.25,98.39,789158.0,93.0212,93.0212,92.5971,92.729,789158.0
2021-10-06 10:50:00,98.39,98.67,98.26,98.66,322450.0,92.729,92.9929,92.6065,92.9835,322450.0
2021-10-06 11:00:00,98.68,98.89,98.6,98.85,316697.0,93.0023,93.2002,92.9269,93.1626,316697.0
2021-10-06 11:10:00,98.85,98.88,98.66,98.71,187021.0,93.1626,93.1908,92.9835,93.0306,187021.0
2021-10-06 11:20:00,98.72,98.72,98.43,98.45,416879.0,93.04,93.04,92.7667,92.7856,416879.0
2021-10-06 11:30:00,98.46,98.51,98.28,98.5,248266.0,92.795,92.8421,92.6253,92.8327,248266.0
2021-10-06 11:40:00,98.51,98.63,98.34,98.59,204510.0,92.8421,92.9552,92.6819,92.9175,204510.0
2021-10-06 11:50:00,98.59,98.99,98.59,98.98,241323.0,92.9175,93.2945,92.9175,93.2851,241323.0
2021-10-06 12:00:00,98.98,99.04,98.66,98.69,271550.0,93.2851,93.3416,92.9835,93.0118,271550.0
2021-10-06 12:10:00,98.69,98.77,98.58,98.74,109158.0,93.0118,93.0872,92.9081,93.0589,109158.0
2021-10-06 12:20:00,98.73,98.82,98.61,98.73,207287.0,93.0495,93.1343,92.9364,93.0495,207287.0
2021-10-06 12:30:00,98.73,98.86,98.7,98.86,178895.0,93.0495,93.172,93.0212,93.172,178895.0
2021-10-06 12:40:00,98.85,99.02,98.82,98.85,164026.0,93.1626,93.3228,93.1343,93.1626,164026.0
2021-10-06 12:50:00,98.86,98.98,98.84,98.88,93032.0,93.172,93.2851,93.1531,93.1908,93032.0
2021-10-06 13:00:00,98.88,98.95,98.74,98.82,174146.0,93.1908,93.2568,93.0589,93.1343,174146.0
2021-10-06 13:10:00,98.82,99.02,98.72,99.01,270005.0,93.1343,93.3228,93.04,93.3133,270005.0
2021-10-06 13:20:00,99.01,99.21,98.95,99.2,297958.0,93.3133,93.5018,93.2568,93.4924,297958.0
2021-10-06 13:30:00,99.2,99.59,99.19,99.57,411087.0,93.4924,93.86,93.483,93.8411,411087.0
2021-10-06 13:40:00,99.57,99.57,99.43,99.51,243517.0,93.8411,93.8411,93.7092,93.7846,243517.0
2021-10-06 13:50:00,99.51,99.51,99.31,99.48,224242.0,93.7846,93.7846,93.5961,93.7563,224242.0
2021-10-06 14:00:00,99.5,99.59,99.33,99.59,301242.0,93.7752,93.86,93.6149,93.86,301242.0
2021-10-06 14:10:00,99.58,99.93,99.56,99.93,277997.0,93.8505,94.1804,93.8317,94.1804,277997.0
2021-10-06 14:20:00,99.94,99.94,99.75,99.83,142835.0,94.1898,94.1898,94.0108,94.0862,142835.0
2021-10-06 14:30:00,99.84,99.9,99.75,99.9,151459.0,94.0956,94.1521,94.0108,94.1521,151459.0
2021-10-06 14:40:00,99.9,100.07,99.9,99.94,274796.0,94.1521,94.3124,94.1521,94.1898,274796.0
2021-10-06 14:50:00,99.93,99.95,99.74,99.75,361587.0,94.1804,94.1993,94.0013,94.0108,361587.0
2021-10-06 15:00:00,99.75,99.87,99.74,99.81,264148.0,94.0108,94.1239,94.0013,94.0673,264148.0
2021-10-06 15:10:00,99.81,99.96,99.75,99.93,275664.0,94.0673,94.2087,94.0108,94.1804,275664.0
2021-10-06 15:20:00,99.94,100.01,99.86,99.99,201055.0,94.1898,94.2558,94.1144,94.237,201055.0
2021-10-06 15:30:00,100.0,100.0,99.79,99.86,390912.0,94.2464,94.2464,94.0485,94.1144,390912.0
2021-10-06 15:40:00,99.86,100.19,99.83,100.07,428251.0,94.1144,94.4255,94.0862,94.3124,428251.0
2021-10-06 15:50:00,100.08,100.22,100.08,100.18,984195.0,94.3218,94.4537,94.3218,94.416,984195.0
2021-10-07 09:30:00,100.95,101.54,100.95,101.53,849814.0,95.1417,95.6978,95.1417,95.6884,849814.0
2021-10-07 09:40:00,101.53,101.55,101.11,101.2,602546.0,95.6884,95.7072,95.2925,95.3773,602546.0
2021-10-07 09:50:00,101.2,101.48,101.19,101.48,394811.0,95.3773,95.6412,95.3679,95.6412,394811.0
2021-10-07 10:00:00,101.48,101.56,101.4,101.56,323564.0,95.6412,95.7166,95.5658,95.7166,323564.0
2021-10-07 10:10:00,101.56,101.69,101.45,101.58,409103.0,95.7166,95.8391,95.613,95.7355,409103.0
2021-10-07 10:20:00,101.59,101.64,101.51,101.59,221333.0,95.7449,95.792,95.6695,95.7449,221333.0
2021-10-07 10:30:00,101.59,101.64,101.32,101.32,336382.0,95.7449,95.792,95.4904,95.4904,336382.0
2021-10-07 10:40:00,101.32,101.49,101.32,101.48,197313.0,95.4904,95.6507,95.4904,95.6412,197313.0
2021-10-07 10:50:00,101.48,101.54,101.43,101.5,89814.0,95.6412,95.6978,95.5941,95.6601,89814.0
2021-10-07 11:00:00,101.5,101.54,101.44,101.49,155119.0,95.6601,95.6978,95.6035,95.6507,155119.0
2021-10-07 11:10:00,101.5,101.5,101.31,101.38,134276.0,95.6601,95.6601,95.481,95.547,134276.0
2021-10-07 11:20:00,101.39,101.47,101.35,101.35,140773.0,95.5564,95.6318,95.5187,95.5187,140773.0
2021-10-07 11:30:00,101.36,101.41,101.3,101.37,101525.0,95.5281,95.5753,95.4716,95.5376,101525.0
2021-10-07 11:40:00,101.37,101.44,101.34,101.36,93060.0,95.5376,95.6035,95.5093,95.5281,93060.0
2021-10-07 11:50:00,101.36,101.41,101.27,101.38,83356.0,95.5281,95.5753,95.4433,95.547,83356.0
2021-10-07 12:00:00,101.38,101.44,101.34,101.37,78852.0,95.547,95.6035,95.5093,95.5376,78852.0
2021-10-07 12:10:00,101.37,101.41,101.33,101.41,115307.0,95.5376,95.5753,95.4999,95.5753,115307.0
2021-10-07 12:20:00,101.42,101.45,101.36,101.37,116307.0,95.5847,95.613,95.5281,95.5376,116307.0
2021-10-07 12:30:00,101.38,101.46,101.38,101.44,79063.0,95.547,95.6224,95.547,95.6035,79063.0
2021-10-07 12:40:00,101.45,101.46,101.31,101.37,139761.0,95.613,95.6224,95.481,95.5376,139761.0
2021-10-07 12:50:00,101.37,101.47,101.35,101.46,112793.0,95.5376,95.6318,95.5187,95.6224,112793.0
2021-10-07 13:00:00,101.46,101.47,101.38,101.43,128389.0,95.6224,95.6318,95.547,95.5941,128389.0
2021-10-07 13:10:00,101.43,101.44,101.37,101.44,65207.0,95.5941,95.6035,95.5376,95.6035,65207.0
2021-10-07 13:20:00,101.44,101.44,101.37,101.43,72875.0,95.6035,95.6035,95.5376,95.5941,72875.0
2021-10-07 13:30:00,101.43,101.43,101.27,101.28,120843.0,95.5941,95.5941,95.4433,95.4527,120843.0
2021-10-07 13:40:00,101.28,101.35,101.27,101.31,88224.0,95.4527,95.5187,95.4433,95.481,88224.0
2021-10-07 13:50:00,101.3,101.32,101.21,101.27,125813.0,95.4716,95.4904,95.3868,95.4433,125813.0
2021-10-07 14:00:00,101.26,101.27,101.14,101.22,144976.0,95.4339,95.4433,95.3208,95.3962,144976.0
2021-10-07 14:10:00,101.21,101.23,101.16,101.2,193182.0,95.3868,95.4056,95.3396,95.3773,193182.0
2021-10-07 14:20:00,101.19,101.23,101.13,101.17,169774.0,95.3679,95.4056,95.3114,95.3491,169774.0
2021-10-07 14:30:00,101.18,101.2,101.09,101.14,119154.0,95.3585,95.3773,95.2737,95.3208,119154.0
2021-10-07 14:40:00,101.14,101.15,101.04,101.06,132663.0,95.3208,95.3302,95.2265,95.2454,132663.0
2021-10-07 14:50:00,101.06,101.07,100.92,100.93,184437.0,95.2454,95.2548,95.1135,95.1229,184437.0
2021-10-07 15:00:00,100.93,101.13,100.88,101.12,281040.0,95.1229,95.3114,95.0758,95.3019,281040.0
2021-10-07 15:10:00,101.12,101.21,101.06,101.17,170728.0,95.3019,95.3868,95.2454,95.3491,170728.0
2021-10-07 15:20:00,101.18,101.21,101.03,101.08,151147.0,95.3585,95.3868,95.2171,95.2642,151147.0
2021-10-07 15:30:00,101.08,101.14,100.98,100.98,249110.0,95.2642,95.3208,95.17,95.17,249110.0
2021-10-07 15:40:00,100.98,101.05,100.88,101.05,325256.0,95.17,95.236,95.0758,95.236,325256.0
2021-10-07 15:50:00,101.04,101.05,100.87,100.96,926313.0,95.2265,95.236,95.0663,95.1511,926313.0
2021-10-08 09:30:00,100.89,101.07,100.6,100.99,545136.0,95.0852,95.2548,94.8119,95.1794,545136.0
2021-10-08 09:40:00,101.0,101.07,100.65,100.7,447695.0,95.1888,95.2548,94.859,94.9061,447695.0
2021-10-08 09:50:00,100.71,100.95,100.52,100.83,236222.0,94.9155,95.1417,94.7365,95.0286,236222.0
2021-10-08 10:00:00,100.82,101.06,100.81,101.0,155338.0,95.0192,95.2454,95.0098,95.1888,155338.0
2021-10-08 10:10:00,101.01,101.08,100.89,100.9,180316.0,95.1983,95.2642,95.0852,95.0946,180316.0
2021-10-08 10:20:00,100.89,100.94,100.73,100.75,284012.0,95.0852,95.1323,94.9344,94.9532,284012.0
2021-10-08 10:30:00,100.75,100.88,100.7,100.84,106441.0,94.9532,95.0758,94.9061,95.0381,106441.0
2021-10-08 10:40:00,100.83,101.05,100.69,101.02,153044.0,95.0286,95.236,94.8967,95.2077,153044.0
2021-10-08 10:50:00,101.02,101.07,100.94,100.95,112460.0,95.2077,95.2548,95.1323,95.1417,112460.0
2021-10-08 11:00:00,100.96,100.99,100.81,100.92,87947.0,95.1511,95.1794,95.0098,95.1135,87947.0
2021-10-08 11:10:00,100.92,101.01,100.89,101.0,103801.0,95.1135,95.1983,95.0852,95.1888,103801.0
2021-10-08 11:20:00,101.0,101.02,100.9,101.0,151150.0,95.1888,95.2077,95.0946,95.1888,151150.0
2021-10-08 11:30:00,101.01,101.02,100.91,100.97,110624.0,95.1983,95.2077,95.104,95.1606,110624.0
2021-10-08 11:40:00,100.97,101.04,100.94,100.97,131617.0,95.1606,95.2265,95.1323,95.1606,131617.0
2021-10-08 11:50:00,100.97,101.03,100.88,100.92,125197.0,95.1606,95.2171,95.0758,95.1135,125197.0
2021-10-08 12:00:00,100.92,100.99,100.87,100.95,127775.0,95.1135,95.1794,95.0663,95.1417,127775.0
2021-10-08 12:10:00,100.96,100.96,100.87,100.87,92181.0,95.1511,95.1511,95.0663,95.0663,92181.0
2021-10-08 12:20:00,100.88,100.91,100.73,100.74,167328.0,95.0758,95.104,94.9344,94.9438,167328.0
2021-10-08 12:30:00,100.74,100.9,100.73,100.9,119048.0,94.9438,95.0946,94.9344,95.0946,119048.0
2021-10-08 12:40:00,100.89,100.92,100.81,100.82,120813.0,95.0852,95.1135,95.0098,95.0192,120813.0
2021-10-08 12:50:00,100.82,100.89,100.79,100.81,165239.0,95.0192,95.0852,94.9909,95.0098,165239.0
2021-10-08 13:00:00,100.82,100.87,100.74,100.74,561972.0,95.0192,95.0663,94.9438,94.9438,561972.0
2021-10-08 13:10:00,100.74,100.81,100.62,100.62,116183.0,94.9438,95.0098,94.8307,94.8307,116183.0
2021-10-08 13:20:00,100.61,100.69,100.61,100.67,79849.0,94.8213,94.8967,94.8213,94.8778,79849.0
2021-10-08 13:30:00,100.66,100.74,100.64,100.66,85692.0,94.8684,94.9438,94.8496,94.8684,85692.0
2021-10-08 13:40:00,100.66,100.68,100.61,100.68,59212.0,94.8684,94.8873,94.8213,94.8873,59212.0
2021-10-08 13:50:00,100.68,100.79,100.66,100.77,74072.0,94.8873,94.9909,94.8684,94.9721,74072.0
2021-10-08 14:00:00,100.77,100.97,100.76,100.95,76065.0,94.9721,95.1606,94.9627,95.1417,76065.0
2021-10-08 14:10:00,100.94,101.03,100.92,100.99,87481.0,95.1323,95.2171,95.1135,95.1794,87481.0
2021-10-08 14:20:00,101.0,101.11,100.99,101.1,79792.0,95.1888,95.2925,95.1794,95.2831,79792.0
2021-10-08 14:30:00,101.11,101.12,100.99,101.02,136839.0,95.2925,95.3019,95.1794,95.2077,136839.0
2021-10-08 14:40:00,101.02,101.05,100.98,101.04,86887.0,95.2077,95.236,95.17,95.2265,86887.0
2021-10-08 14:50:00,101.03,101.07,101.01,101.02,120880.0,95.2171,95.2548,95.1983,95.2077,120880.0
2021-10-08 15:00:00,101.03,101.1,101.02,101.09,110787.0,95.2171,95.2831,95.2077,95.2737,110787.0
2021-10-08 15:10:00,101.09,101.18,101.07,101.18,277896.0,95.2737,95.3585,95.2548,95.3585,277896.0
2021-10-08 15:20:00,101.18,101.2,101.12,101.17,134777.0,95.3585,95.3773,95.3019,95.3491,134777.0
2021-10-08 15:30:00,101.17,101.19,101.02,101.07,228648.0,95.3491,95.3679,95.2077,95.2548,228648.0
2021-10-08 15:40:00,101.07,101.12,100.97,100.98,263740.0,95.2548,95.3019,95.1606,95.17,263740.0
2021-10-08 15:50:00,100.98,101.03,100.9,100.92,721490.0,95.17,95.2171,95.0946,95.1135,721490.0
2021-10-11 09:30:00,100.8,100.98,100.52,100.76,549207.0,95.0004,95.17,94.7365,94.9627,549207.0
2021-10-11 09:40:00,100.76,100.95,100.65,100.79,437345.0,94.9627,95.1417,94.859,94.9909,437345.0
2021-10-11 09:50:00,100.79,101.13,100.79,101.11,311350.0,94.9909,95.3114,94.9909,95.2925,311350.0
2021-10-11 10:00:00,101.11,101.28,101.08,101.17,278499.0,95.2925,95.4527,95.2642,95.3491,278499.0
2021-10-11 10:10:00,101.18,101.33,101.16,101.31,205417.0,95.3585,95.4999,95.3396,95.481,205417.0
2021-10-11 10:20:00,101.32,101.44,101.31,101.39,195295.0,95.4904,95.6035,95.481,95.5564,195295.0
2021-10-11 10:30:00,101.4,101.44,101.34,101.39,167878.0,95.5658,95.6035,95.5093,95.5564,167878.0
2021-10-11 10:40:00,101.39,101.41,101.27,101.34,231326.0,95.5564,95.5753,95.4433,95.5093,231326.0
2021-10-11 10:50:00,101.34,101.42,101.26,101.27,166156.0,95.5093,95.5847,95.4339,95.4433,166156.0
2021-10-11 11:00:00,101.26,101.27,101.13,101.22,207082.0,95.4339,95.4433,95.3114,95.3962,207082.0
2021-10-11 11:10:00,101.22,101.22,101.09,101.09,124512.0,95.3962,95.3962,95.2737,95.2737,124512.0
2021-10-11 11:20:00,101.09,101.25,101.07,101.18,189048.0,95.2737,95.4245,95.2548,95.3585,189048.0
2021-10-11 11:30:00,101.18,101.37,101.16,101.34,168265.0,95.3585,95.5376,95.3396,95.5093,168265.0
2021-10-11 11:40:00,101.35,101.45,101.35,101.4,102616.0,95.5187,95.613,95.5187,95.5658,102616.0
2021-10-11 11:50:00,101.4,101.44,101.35,101.43,136762.0,95.5658,95.6035,95.5187,95.5941,136762.0
2021-10-11 12:00:00,101.43,101.46,101.19,101.26,184398.0,95.5941,95.6224,95.3679,95.4339,184398.0
2021-10-11 12:10:00,101.26,101.28,101.07,101.08,95638.0,95.4339,95.4527,95.2548,95.2642,95638.0
2021-10-11 12:20:00,101.07,101.15,101.06,101.09,95183.0,95.2548,95.3302,95.2454,95.2737,95183.0
2021-10-11 12:30:00,101.08,101.08,100.91,100.94,66834.0,95.2642,95.2642,95.104,95.1323,66834.0
2021-10-11 12:40:00,100.95,101.04,100.91,100.97,157611.0,95.1417,95.2265,95.104,95.1606,157611.0
2021-10-11 12:50:00,100.96,100.98,100.87,100.95,126343.0,95.1511,95.17,95.0663,95.1417,126343.0
2021-10-11 13:00:00,100.95,100.95,100.73,100.84,231399.0,95.1417,95.1417,94.9344,95.0381,231399.0
2021-10-11 13:10:00,100.84,100.95,100.84,100.87,180885.0,95.0381,95.1417,95.0381,95.0663,180885.0
2021-10-11 13:20:00,100.88,100.89,100.63,100.68,181857.0,95.0758,95.0852,94.8401,94.8873,181857.0
2021-10-11 13:30:00,100.68,100.73,100.63,100.71,130708.0,94.8873,94.9344,94.8401,94.9155,130708.0
2021-10-11 13:40:00,100.7,100.76,100.56,100.62,244040.0,94.9061,94.9627,94.7742,94.8307,244040.0
2021-10-11 13:50:00,100.61,100.68,100.57,100.66,113458.0,94.8213,94.8873,94.7836,94.8684,113458.0
2021-10-11 14:00:00,100.67,100.75,100.64,100.71,181786.0,94.8778,94.9532,94.8496,94.9155,181786.0
2021-10-11 14:10:00,100.72,100.8,100.69,100.69,140612.0,94.925,95.0004,94.8967,94.8967,140612.0
2021-10-11 14:20:00,100.7,100.7,100.53,100.57,165527.0,94.9061,94.9061,94.7459,94.7836,165527.0
2021-10-11 14:30:00,100.57,100.63,100.52,100.52,110991.0,94.7836,94.8401,94.7365,94.7365,110991.0
2021-10-11 14:40:00,100.52,100.7,100.51,100.68,149021.0,94.7365,94.9061,94.727,94.8873,149021.0
2021-10-11 14:50:00,100.68,100.74,100.56,100.7,150370.0,94.8873,94.9438,94.7742,94.9061,150370.0
2021-10-11 15:00:00,100.7,100.76,100.6,100.64,106580.0,94.9061,94.9627,94.8119,94.8496,106580.0
2021-10-11 15:10:00,100.63,100.69,100.58,100.58,398526.0,94.8401,94.8967,94.793,94.793,398526.0
2021-10-11 15:20:00,100.58,100.59,100.4,100.42,351074.0,94.793,94.8024,94.6234,94.6422,351074.0
2021-10-11 15:30:00,100.42,100.5,100.39,100.47,359581.0,94.6422,94.7176,94.6139,94.6893,359581.0
2021-10-11 15:40:00,100.46,100.47,100.3,100.31,525152.0,94.6799,94.6893,94.5291,94.5385,525152.0
2021-10-11 15:50:00,100.32,100.32,100.13,100.14,956824.0,94.548,94.548,94.3689,94.3783,956824.0
2021-10-12 09:30:00,100.26,100.49,100.03,100.25,706119.0,94.4914,94.7082,94.2747,94.482,706119.0
2021-10-12 09:40:00,100.26,100.41,99.91,100.08,446821.0,94.4914,94.6328,94.1616,94.3218,446821.0
2021-10-12 09:50:00,100.06,100.46,100.03,100.18,200246.0,94.3029,94.6799,94.2747,94.416,200246.0
2021-10-12 10:00:00,100.2,100.38,99.97,100.08,339575.0,94.4349,94.6045,94.2181,94.3218,339575.0
2021-10-12 10:10:00,100.06,100.26,99.89,100.07,373395.0,94.3029,94.4914,94.1427,94.3124,373395.0
2021-10-12 10:20:00,100.07,100.12,99.94,100.11,218394.0,94.3124,94.3595,94.1898,94.3501,218394.0
2021-10-12 10:30:00,100.11,100.31,100.0,100.29,299757.0,94.3501,94.5385,94.2464,94.5197,299757.0
2021-10-12 10:40:00,100.29,100.34,100.18,100.25,168073.0,94.5197,94.5668,94.416,94.482,168073.0
2021-10-12 10:50:00,100.25,100.32,100.17,100.21,190550.0,94.482,94.548,94.4066,94.4443,190550.0
2021-10-12 11:00:00,100.23,100.46,100.19,100.41,196133.0,94.4632,94.6799,94.4255,94.6328,196133.0
2021-10-12 11:10:00,100.4,100.42,100.2,100.24,92609.0,94.6234,94.6422,94.4349,94.4726,92609.0
2021-10-12 11:20:00,100.24,100.33,100.22,100.28,90933.0,94.4726,94.5574,94.4537,94.5103,90933.0
2021-10-12 11:30:00,100.28,100.29,100.11,100.12,104012.0,94.5103,94.5197,94.3501,94.3595,104012.0
2021-10-12 11:40:00,100.12,100.2,100.1,100.19,72597.0,94.3595,94.4349,94.3406,94.4255,72597.0
2021-10-12 11:50:00,100.19,100.39,100.17,100.39,98047.0,94.4255,94.6139,94.4066,94.6139,98047.0
2021-10-12 12:00:00,100.39,100.58,100.38,100.57,158710.0,94.6139,94.793,94.6045,94.7836,158710.0
2021-10-12 12:10:00,100.57,100.61,100.36,100.37,193427.0,94.7836,94.8213,94.5857,94.5951,193427.0
2021-10-12 12:20:00,100.37,100.41,100.27,100.28,90773.0,94.5951,94.6328,94.5008,94.5103,90773.0
2021-10-12 12:30:00,100.3,100.32,100.08,100.16,194249.0,94.5291,94.548,94.3218,94.3972,194249.0
2021-10-12 12:40:00,100.19,100.23,100.16,100.16,129409.0,94.4255,94.4632,94.3972,94.3972,129409.0
2021-10-12 12:50:00,100.16,100.18,100.08,100.13,64413.0,94.3972,94.416,94.3218,94.3689,64413.0
2021-10-12 13:00:00,100.13,100.13,99.97,100.0,414104.0,94.3689,94.3689,94.2181,94.2464,414104.0
2021-10-12 13:10:00,100.0,100.08,99.99,100.06,58307.0,94.2464,94.3218,94.237,94.3029,58307.0
2021-10-12 13:20:00,100.06,100.12,99.97,100.09,131195.0,94.3029,94.3595,94.2181,94.3312,131195.0
2021-10-12 13:30:00,100.09,100.13,100.04,100.12,99714.0,94.3312,94.3689,94.2841,94.3595,99714.0
2021-10-12 13:40:00,100.13,100.25,100.13,100.18,173791.0,94.3689,94.482,94.3689,94.416,173791.0
2021-10-12 13:50:00,100.19,100.21,100.02,100.06,264942.0,94.4255,94.4443,94.2652,94.3029,264942.0
2021-10-12 14:00:00,100.06,100.09,100.0,100.07,139524.0,94.3029,94.3312,94.2464,94.3124,139524.0
2021-10-12 14:10:00,100.08,100.25,100.06,100.16,193585.0,94.3218,94.482,94.3029,94.3972,193585.0
2021-10-12 14:20:00,100.16,100.18,100.05,100.06,71524.0,94.3972,94.416,94.2935,94.3029,71524.0
2021-10-12 14:30:00,100.07,100.12,100.04,100.05,114291.0,94.3124,94.3595,94.2841,94.2935,114291.0
2021-10-12 14:40:00,100.06,100.11,100.05,100.1,65599.0,94.3029,94.3501,94.2935,94.3406,65599.0
2021-10-12 14:50:00,100.1,100.16,100.0,100.01,182250.0,94.3406,94.3972,94.2464,94.2558,182250.0
2021-10-12 15:00:00,100.01,100.03,99.91,99.95,102962.0,94.2558,94.2747,94.1616,94.1993,102962.0
2021-10-12 15:10:00,99.95,100.02,99.83,99.91,202452.0,94.1993,94.2652,94.0862,94.1616,202452.0
2021-10-12 15:20:00,99.91,99.92,99.82,99.89,199591.0,94.1616,94.171,94.0767,94.1427,199591.0
2021-10-12 15:30:00,99.89,99.91,99.82,99.87,278783.0,94.1427,94.1616,94.0767,94.1239,278783.0
2021-10-12 15:40:00,99.86,99.87,99.61,99.66,515390.0,94.1144,94.1239,93.8788,93.9259,515390.0
2021-10-12 15:50:00,99.67,99.87,99.61,99.81,1246735.0,93.9354,94.1239,93.8788,94.0673,1246735.0
2021-10-13 09:30:00,99.99,100.07,99.72,99.98,777969.0,94.237,94.3124,93.9825,94.2275,777969.0
2021-10-13 09:40:00,99.99,100.0,99.52,99.53,600958.0,94.237,94.2464,93.794,93.8034,600958.0
2021-10-13 09:50:00,99.53,99.62,99.38,99.42,348457.0,93.8034,93.8882,93.6621,93.6998,348457.0
2021-10-13 10:00:00,99.42,99.44,99.14,99.16,325129.0,93.6998,93.7186,93.4359,93.4547,325129.0
2021-10-13 10:10:00,99.15,99.21,98.93,99.19,549535.0,93.4453,93.5018,93.2379,93.483,549535.0
2021-10-13 10:20:00,99.18,99.2,98.98,99.05,382882.0,93.4736,93.4924,93.2851,93.351,382882.0
2021-10-13 10:30:00,99.05,99.31,99.03,99.22,326820.0,93.351,93.5961,93.3322,93.5113,326820.0
2021-10-13 10:40:00,99.21,99.41,99.18,99.33,218853.0,93.5018,93.6903,93.4736,93.6149,218853.0
2021-10-13 10:50:00,99.33,99.44,99.33,99.39,230111.0,93.6149,93.7186,93.6149,93.6715,230111.0
2021-10-13 11:00:00,99.39,99.61,99.38,99.59,298162.0,93.6715,93.8788,93.6621,93.86,298162.0
2021-10-13 11:10:00,99.59,99.67,99.54,99.63,362404.0,93.86,93.9354,93.8129,93.8977,362404.0
2021-10-13 11:20:00,99.63,99.66,99.47,99.54,336526.0,93.8977,93.9259,93.7469,93.8129,336526.0
2021-10-13 11:30:00,99.55,99.58,99.48,99.58,169556.0,93.8223,93.8505,93.7563,93.8505,169556.0
2021-10-13 11:40:00,99.58,99.85,99.55,99.78,273890.0,93.8505,94.105,93.8223,94.039,273890.0
2021-10-13 11:50:00,99.77,99.81,99.67,99.69,80158.0,94.0296,94.0673,93.9354,93.9542,80158.0
2021-10-13 12:00:00,99.69,99.79,99.67,99.78,67300.0,93.9542,94.0485,93.9354,94.039,67300.0
2021-10-13 12:10:00,99.77,99.8,99.71,99.76,49405.0,94.0296,94.0579,93.9731,94.0202,49405.0
2021-10-13 12:20:00,99.75,99.82,99.71,99.81,75349.0,94.0108,94.0767,93.9731,94.0673,75349.0
2021-10-13 12:30:00,99.81,99.89,99.79,99.88,103987.0,94.0673,94.1427,94.0485,94.1333,103987.0
2021-10-13 12:40:00,99.89,100.0,99.85,99.86,150156.0,94.1427,94.2464,94.105,94.1144,150156.0
2021-10-13 12:50:00,99.85,99.94,99.75,99.93,162758.0,94.105,94.1898,94.0108,94.1804,162758.0
2021-10-13 13:00:00,99.93,100.0,99.88,99.93,200801.0,94.1804,94.2464,94.1333,94.1804,200801.0
2021-10-13 13:10:00,99.93,99.97,99.9,99.95,60139.0,94.1804,94.2181,94.1521,94.1993,60139.0
2021-10-13 13:20:00,99.96,100.14,99.93,100.13,102019.0,94.2087,94.3783,94.1804,94.3689,102019.0
2021-10-13 13:30:00,100.13,100.27,100.12,100.26,411028.0,94.3689,94.5008,94.3595,94.4914,411028.0
2021-10-13 13:40:00,100.25,100.26,100.15,100.16,92979.0,94.482,94.4914,94.3878,94.3972,92979.0
2021-10-13 13:50:00,100.16,100.22,100.13,100.14,185948.0,94.3972,94.4537,94.3689,94.3783,185948.0
2021-10-13 14:00:00,100.15,100.44,100.0,100.15,700016.0,94.3878,94.6611,94.2464,94.3878,700016.0
2021-10-13 14:10:00,100.15,100.23,100.05,100.12,201459.0,94.3878,94.4632,94.2935,94.3595,201459.0
2021-10-13 14:20:00,100.12,100.21,100.09,100.12,190857.0,94.3595,94.4443,94.3312,94.3595,190857.0
2021-10-13 14:30:00,100.11,100.16,100.01,100.02,230334.0,94.3501,94.3972,94.2558,94.2652,230334.0
2021-10-13 14:40:00,100.02,100.03,99.91,99.99,257036.0,94.2652,94.2747,94.1616,94.237,257036.0
2021-10-13 14:50:00,100.0,100.07,99.97,100.02,135964.0,94.2464,94.3124,94.2181,94.2652,135964.0
2021-10-13 15:00:00,100.02,100.16,99.96,100.16,250429.0,94.2652,94.3972,94.2087,94.3972,250429.0
2021-10-13 15:10:00,100.15,100.18,100.03,100.06,306749.0,94.3878,94.416,94.2747,94.3029,306749.0
2021-10-13 15:20:00,100.06,100.08,99.89,99.95,184123.0,94.3029,94.3218,94.1427,94.1993,184123.0
2021-10-13 15:30:00,99.94,100.05,99.92,99.99,265004.0,94.1898,94.2935,94.171,94.237,265004.0
2021-10-13 15:40:00,100.0,100.04,99.88,100.01,334946.0,94.2464,94.2841,94.1333,94.2558,334946.0
2021-10-13 15:50:00,100.0,100.11,99.98,100.01,924814.0,94.2464,94.3501,94.2275,94.2558,924814.0
2021-10-14 09:30:00,100.83,100.97,100.67,100.67,686979.0,95.0286,95.1606,94.8778,94.8778,686979.0
2021-10-14 09:40:00,100.66,101.08,100.62,100.96,420799.0,94.8684,95.2642,94.8307,95.1511,420799.0
2021-10-14 09:50:00,100.93,101.07,100.85,100.97,364317.0,95.1229,95.2548,95.0475,95.1606,364317.0
2021-10-14 10:00:00,100.97,101.38,100.97,101.23,302172.0,95.1606,95.547,95.1606,95.4056,302172.0
2021-10-14 10:10:00,101.25,101.41,101.24,101.35,387972.0,95.4245,95.5753,95.415,95.5187,387972.0
2021-10-14 10:20:00,101.35,101.45,101.27,101.34,322293.0,95.5187,95.613,95.4433,95.5093,322293.0
2021-10-14 10:30:00,101.34,101.39,101.19,101.23,387105.0,95.5093,95.5564,95.3679,95.4056,387105.0
2021-10-14 10:40:00,101.24,101.34,101.2,101.31,147465.0,95.415,95.5093,95.3773,95.481,147465.0
2021-10-14 10:50:00,101.31,101.44,101.31,101.42,140802.0,95.481,95.6035,95.481,95.5847,140802.0
2021-10-14 11:00:00,101.42,101.47,101.34,101.38,146289.0,95.5847,95.6318,95.5093,95.547,146289.0
2021-10-14 11:10:00,101.37,101.42,101.33,101.38,159178.0,95.5376,95.5847,95.4999,95.547,159178.0
2021-10-14 11:20:00,101.39,101.46,101.32,101.33,119848.0,95.5564,95.6224,95.4904,95.4999,119848.0
2021-10-14 11:30:00,101.34,101.53,101.34,101.52,366494.0,95.5093,95.6884,95.5093,95.6789,366494.0
2021-10-14 11:40:00,101.52,101.63,101.46,101.63,163893.0,95.6789,95.7826,95.6224,95.7826,163893.0
2021-10-14 11:50:00,101.64,101.69,101.59,101.68,80536.0,95.792,95.8391,95.7449,95.8297,80536.0
2021-10-14 12:00:00,101.67,101.75,101.67,101.69,119405.0,95.8203,95.8957,95.8203,95.8391,119405.0
2021-10-14 12:10:00,101.69,101.72,101.66,101.67,121258.0,95.8391,95.8674,95.8109,95.8203,121258.0
2021-10-14 12:20:00,101.66,101.71,101.57,101.69,156198.0,95.8109,95.858,95.7261,95.8391,156198.0
2021-10-14 12:30:00,101.69,101.7,101.59,101.63,116517.0,95.8391,95.8486,95.7449,95.7826,116517.0
2021-10-14 12:40:00,101.62,101.66,101.59,101.64,67965.0,95.7732,95.8109,95.7449,95.792,67965.0
2021-10-14 12:50:00,101.64,101.72,101.61,101.71,69527.0,95.792,95.8674,95.7638,95.858,69527.0
2021-10-14 13:00:00,101.72,101.77,101.56,101.58,176498.0,95.8674,95.9145,95.7166,95.7355,176498.0
2021-10-14 13:10:00,101.58,101.64,101.54,101.61,58295.0,95.7355,95.792,95.6978,95.7638,58295.0
2021-10-14 13:20:00,101.6,101.62,101.56,101.59,59888.0,95.7543,95.7732,95.7166,95.7449,59888.0
2021-10-14 13:30:00,101.59,101.76,101.59,101.73,154780.0,95.7449,95.9051,95.7449,95.8768,154780.0
2021-10-14 13:40:00,101.73,101.83,101.71,101.83,198995.0,95.8768,95.9711,95.858,95.9711,198995.0
2021-10-14 13:50:00,101.83,101.85,101.78,101.8,109771.0,95.9711,95.9899,95.924,95.9428,109771.0
2021-10-14 14:00:00,101.8,101.82,101.71,101.75,111476.0,95.9428,95.9617,95.858,95.8957,111476.0
2021-10-14 14:10:00,101.75,101.83,101.75,101.82,79916.0,95.8957,95.9711,95.8957,95.9617,79916.0
2021-10-14 14:20:00,101.82,101.89,101.78,101.89,106750.0,95.9617,96.0276,95.924,96.0276,106750.0
2021-10-14 14:30:00,101.88,101.89,101.83,101.86,96816.0,96.0182,96.0276,95.9711,95.9994,96816.0
2021-10-14 14:40:00,101.85,101.85,101.79,101.83,82774.0,95.9899,95.9899,95.9334,95.9711,82774.0
2021-10-14 14:50:00,101.84,101.89,101.81,101.88,86151.0,95.9805,96.0276,95.9522,96.0182,86151.0
2021-10-14 15:00:00,101.88,101.89,101.82,101.84,116974.0,96.0182,96.0276,95.9617,95.9805,116974.0
2021-10-14 15:10:00,101.83,101.85,101.75,101.79,172378.0,95.9711,95.9899,95.8957,95.9334,172378.0
2021-10-14 15:20:00,101.79,101.82,101.69,101.79,389998.0,95.9334,95.9617,95.8391,95.9334,389998.0
2021-10-14 15:30:00,101.78,101.83,101.66,101.74,314947.0,95.924,95.9711,95.8109,95.8863,314947.0
2021-10-14 15:40:00,101.75,101.8,101.69,101.78,456327.0,95.8957,95.9428,95.8391,95.924,456327.0
2021-10-14 15:50:00,101.78,101.94,101.78,101.91,1106747.0,95.924,96.0748,95.924,96.0465,1106747.0
2021-10-15 09:30:00,102.64,102.79,102.47,102.62,738753.0,96.7345,96.8759,96.5743,96.7156,738753.0
2021-10-15 09:40:00,102.62,102.77,102.49,102.71,527001.0,96.7156,96.857,96.5931,96.8005,527001.0
2021-10-15 09:50:00,102.72,103.0,102.68,102.98,880350.0,96.8099,97.0738,96.7722,97.0549,880350.0
2021-10-15 10:00:00,102.98,103.26,102.94,103.23,449377.0,97.0549,97.3188,97.0172,97.2905,449377.0
2021-10-15 10:10:00,103.23,103.29,103.18,103.2,359189.0,97.2905,97.3471,97.2434,97.2623,359189.0
2021-10-15 10:20:00,103.2,103.25,102.91,102.94,362017.0,97.2623,97.3094,96.989,97.0172,362017.0
2021-10-15 10:30:00,102.93,103.09,102.93,103.07,247005.0,97.0078,97.1586,97.0078,97.1397,247005.0
2021-10-15 10:40:00,103.09,103.32,103.02,103.31,436856.0,97.1586,97.3754,97.0926,97.3659,436856.0
2021-10-15 10:50:00,103.32,103.33,103.04,103.09,250237.0,97.3754,97.3848,97.1115,97.1586,250237.0
2021-10-15 11:00:00,103.09,103.11,102.98,102.98,228248.0,97.1586,97.1774,97.0549,97.0549,228248.0
2021-10-15 11:10:00,102.98,103.04,102.95,102.97,131144.0,97.0549,97.1115,97.0267,97.0455,131144.0
2021-10-15 11:20:00,102.96,102.99,102.9,102.94,222554.0,97.0361,97.0644,96.9795,97.0172,222554.0
2021-10-15 11:30:00,102.94,103.03,102.94,102.98,81342.0,97.0172,97.102,97.0172,97.0549,81342.0
2021-10-15 11:40:00,102.98,103.03,102.93,102.97,98172.0,97.0549,97.102,97.0078,97.0455,98172.0
2021-10-15 11:50:00,102.98,103.04,102.9,102.99,145399.0,97.0549,97.1115,96.9795,97.0644,145399.0
2021-10-15 12:00:00,102.99,103.05,102.97,103.0,91056.0,97.0644,97.1209,97.0455,97.0738,91056.0
2021-10-15 12:10:00,103.0,103.05,102.98,103.01,67405.0,97.0738,97.1209,97.0549,97.0832,67405.0
2021-10-15 12:20:00,103.0,103.01,102.92,102.93,61275.0,97.0738,97.0832,96.9984,97.0078,61275.0
2021-10-15 12:30:00,102.94,103.0,102.89,102.91,60236.0,97.0172,97.0738,96.9701,96.989,60236.0
2021-10-15 12:40:00,102.91,102.99,102.89,102.97,298335.0,96.989,97.0644,96.9701,97.0455,298335.0
2021-10-15 12:50:00,102.96,103.0,102.89,102.9,92050.0,97.0361,97.0738,96.9701,96.9795,92050.0
2021-10-15 13:00:00,102.9,102.97,102.88,102.93,98161.0,96.9795,97.0455,96.9607,97.0078,98161.0
2021-10-15 13:10:00,102.94,102.95,102.85,102.87,51140.0,97.0172,97.0267,96.9324,96.9513,51140.0
2021-10-15 13:20:00,102.87,102.9,102.82,102.84,244830.0,96.9513,96.9795,96.9041,96.923,244830.0
2021-10-15 13:30:00,102.84,102.89,102.79,102.87,240245.0,96.923,96.9701,96.8759,96.9513,240245.0
2021-10-15 13:40:00,102.88,102.94,102.84,102.93,76501.0,96.9607,97.0172,96.923,97.0078,76501.0
2021-10-15 13:50:00,102.93,102.99,102.92,102.96,67769.0,97.0078,97.0644,96.9984,97.0361,67769.0
2021-10-15 14:00:00,102.96,103.12,102.96,103.11,206586.0,97.0361,97.1869,97.0361,97.1774,206586.0
2021-10-15 14:10:00,103.1,103.15,103.09,103.15,119435.0,97.168,97.2151,97.1586,97.2151,119435.0
2021-10-15 14:20:00,103.16,103.29,103.14,103.26,142954.0,97.2246,97.3471,97.2057,97.3188,142954.0
2021-10-15 14:30:00,103.27,103.28,103.2,103.22,112321.0,97.3282,97.3377,97.2623,97.2811,112321.0
2021-10-15 14:40:00,103.22,103.25,103.12,103.15,240312.0,97.2811,97.3094,97.1869,97.2151,240312.0
2021-10-15 14:50:00,103.16,103.23,103.13,103.22,97561.0,97.2246,97.2905,97.1963,97.2811,97561.0
2021-10-15 15:00:00,103.22,103.24,103.04,103.05,213805.0,97.2811,97.3,97.1115,97.1209,213805.0
2021-10-15 15:10:00,103.05,103.12,103.0,103.03,223668.0,97.1209,97.1869,97.0738,97.102,223668.0
2021-10-15 15:20:00,103.03,103.06,102.92,103.04,207716.0,97.102,97.1303,96.9984,97.1115,207716.0
2021-10-15 15:30:00,103.04,103.04,102.95,103.01,288370.0,97.1115,97.1115,97.0267,97.0832,288370.0
2021-10-15 15:40:00,103.02,103.05,102.94,102.94,606939.0,97.0926,97.1209,97.0172,97.0172,606939.0
2021-10-15 15:50:00,102.95,102.98,102.84,102.88,1129966.0,97.0267,97.0549,96.923,96.9607,1129966.0
2021-10-18 09:30:00,102.3,102.35,101.89,102.09,603166.0,96.4141,96.4612,96.0276,96.2161,603166.0
2021-10-18 09:40:00,102.09,102.5,102.02,102.45,271573.0,96.2161,96.6025,96.1502,96.5554,271573.0
2021-10-18 09:50:00,102.46,102.57,102.39,102.51,538793.0,96.5648,96.6685,96.4989,96.612,538793.0
2021-10-18 10:00:00,102.51,102.63,102.48,102.6,190869.0,96.612,96.7251,96.5837,96.6968,190869.0
2021-10-18 10:10:00,102.6,102.61,102.35,102.45,166996.0,96.6968,96.7062,96.4612,96.5554,166996.0
2021-10-18 10:20:00,102.46,102.66,102.38,102.62,178284.0,96.5648,96.7533,96.4894,96.7156,178284.0
2021-10-18 10:30:00,102.62,102.68,102.47,102.67,146236.0,96.7156,96.7722,96.5743,96.7628,146236.0
2021-10-18 10:40:00,102.67,102.73,102.61,102.66,131364.0,96.7628,96.8193,96.7062,96.7533,131364.0
2021-10-18 10:50:00,102.66,102.66,102.51,102.61,109566.0,96.7533,96.7533,96.612,96.7062,109566.0
2021-10-18 11:00:00,102.61,102.8,102.58,102.76,80255.0,96.7062,96.8853,96.6779,96.8476,80255.0
2021-10-18 11:10:00,102.77,102.95,102.7,102.94,111632.0,96.857,97.0267,96.791,97.0172,111632.0
2021-10-18 11:20:00,102.93,103.07,102.93,102.95,154827.0,97.0078,97.1397,97.0078,97.0267,154827.0
2021-10-18 11:30:00,102.95,102.99,102.86,102.9,83306.0,97.0267,97.0644,96.9418,96.9795,83306.0
2021-10-18 11:40:00,102.91,102.98,102.89,102.91,67750.0,96.989,97.0549,96.9701,96.989,67750.0
2021-10-18 11:50:00,102.9,103.03,102.9,103.0,96878.0,96.9795,97.102,96.9795,97.0738,96878.0
2021-10-18 12:00:00,103.0,103.05,102.98,103.02,81209.0,97.0738,97.1209,97.0549,97.0926,81209.0
2021-10-18 12:10:00,103.02,103.07,102.98,102.98,108872.0,97.0926,97.1397,97.0549,97.0549,108872.0
2021-10-18 12:20:00,102.99,102.99,102.87,102.92,111939.0,97.0644,97.0644,96.9513,96.9984,111939.0
2021-10-18 12:30:00,102.91,102.97,102.89,102.91,42944.0,96.989,97.0455,96.9701,96.989,42944.0
2021-10-18 12:40:00,102.9,102.92,102.87,102.89,24644.0,96.9795,96.9984,96.9513,96.9701,24644.0
2021-10-18 12:50:00,102.88,102.88,102.83,102.86,44556.0,96.9607,96.9607,96.9136,96.9418,44556.0
2021-10-18 13:00:00,102.86,102.94,102.86,102.91,26854.0,96.9418,97.0172,96.9418,96.989,26854.0
2021-10-18 13:10:00,102.92,102.93,102.84,102.88,40469.0,96.9984,97.0078,96.923,96.9607,40469.0
2021-10-18 13:20:00,102.88,102.9,102.83,102.84,103485.0,96.9607,96.9795,96.9136,96.923,103485.0
2021-10-18 13:30:00,102.84,102.87,102.78,102.85,35792.0,96.923,96.9513,96.8664,96.9324,35792.0
2021-10-18 13:40:00,102.85,102.96,102.84,102.93,40857.0,96.9324,97.0361,96.923,97.0078,40857.0
2021-10-18 13:50:00,102.92,102.96,102.89,102.9,56341.0,96.9984,97.0361,96.9701,96.9795,56341.0
2021-10-18 14:00:00,102.9,102.97,102.87,102.97,57010.0,96.9795,97.0455,96.9513,97.0455,57010.0
2021-10-18 14:10:00,102.97,103.02,102.96,103.0,38625.0,97.0455,97.0926,97.0361,97.0738,38625.0
2021-10-18 14:20:00,103.0,103.02,102.96,103.01,94395.0,97.0738,97.0926,97.0361,97.0832,94395.0
2021-10-18 14:30:00,103.0,103.0,102.85,102.85,57584.0,97.0738,97.0738,96.9324,96.9324,57584.0
2021-10-18 14:40:00,102.85,102.89,102.8,102.83,46073.0,96.9324,96.9701,96.8853,96.9136,46073.0
2021-10-18 14:50:00,102.84,102.89,102.83,102.84,53614.0,96.923,96.9701,96.9136,96.923,53614.0
2021-10-18 15:00:00,102.84,102.87,102.79,102.82,62532.0,96.923,96.9513,96.8759,96.9041,62532.0
2021-10-18 15:10:00,102.82,102.91,102.81,102.9,181290.0,96.9041,96.989,96.8947,96.9795,181290.0
2021-10-18 15:20:00,102.89,102.97,102.86,102.91,269223.0,96.9701,97.0455,96.9418,96.989,269223.0
2021-10-18 15:30:00,102.9,102.94,102.82,102.87,226372.0,96.9795,97.0172,96.9041,96.9513,226372.0
2021-10-18 15:40:00,102.86,102.98,102.86,102.97,242021.0,96.9418,97.0549,96.9418,97.0455,242021.0
2021-10-18 15:50:00,102.97,103.05,102.93,102.96,932398.0,97.0455,97.1209,97.0078,97.0361,932398.0
2021-10-19 09:30:00,103.41,103.55,103.11,103.17,357369.0,97.4602,97.5921,97.1774,97.234,357369.0
2021-10-19 09:40:00,103.18,103.34,102.86,102.9,375721.0,97.2434,97.3942,96.9418,96.9795,375721.0
2021-10-19 09:50:00,102.92,103.14,102.91,103.04,223005.0,96.9984,97.2057,96.989,97.1115,223005.0
2021-10-19 10:00:00,103.05,103.21,103.02,103.2,175130.0,97.1209,97.2717,97.0926,97.2623,175130.0
2021-10-19 10:10:00,103.19,103.34,103.15,103.33,154283.0,97.2528,97.3942,97.2151,97.3848,154283.0
2021-10-19 10:20:00,103.32,103.32,103.14,103.23,122507.0,97.3754,97.3754,97.2057,97.2905,122507.0
2021-10-19 10:30:00,103.23,103.27,103.12,103.18,106054.0,97.2905,97.3282,97.1869,97.2434,106054.0
2021-10-19 10:40:00,103.19,103.29,103.17,103.22,71412.0,97.2528,97.3471,97.234,97.2811,71412.0
2021-10-19 10:50:00,103.22,103.4,103.22,103.32,178217.0,97.2811,97.4508,97.2811,97.3754,178217.0
2021-10-19 11:00:00,103.33,103.36,103.24,103.34,101646.0,97.3848,97.4131,97.3,97.3942,101646.0
2021-10-19 11:10:00,103.34,103.53,103.32,103.48,121533.0,97.3942,97.5733,97.3754,97.5262,121533.0
2021-10-19 11:20:00,103.48,103.51,103.44,103.48,64860.0,97.5262,97.5544,97.4885,97.5262,64860.0
2021-10-19 11:30:00,103.48,103.53,103.34,103.43,157466.0,97.5262,97.5733,97.3942,97.479,157466.0
2021-10-19 11:40:00,103.42,103.49,103.41,103.49,164871.0,97.4696,97.5356,97.4602,97.5356,164871.0
2021-10-19 11:50:00,103.49,103.6,103.47,103.57,101355.0,97.5356,97.6393,97.5167,97.611,101355.0
2021-10-19 12:00:00,103.57,103.57,103.5,103.52,109606.0,97.611,97.611,97.545,97.5639,109606.0
2021-10-19 12:10:00,103.53,103.6,103.53,103.53,55148.0,97.5733,97.6393,97.5733,97.5733,55148.0
2021-10-19 12:20:00,103.53,103.53,103.43,103.43,86081.0,97.5733,97.5733,97.479,97.479,86081.0
2021-10-19 12:30:00,103.44,103.53,103.42,103.51,88686.0,97.4885,97.5733,97.4696,97.5544,88686.0
2021-10-19 12:40:00,103.51,103.55,103.49,103.52,49239.0,97.5544,97.5921,97.5356,97.5639,49239.0
2021-10-19 12:50:00,103.52,103.59,103.49,103.59,83600.0,97.5639,97.6298,97.5356,97.6298,83600.0
2021-10-19 13:00:00,103.59,103.61,103.51,103.53,186234.0,97.6298,97.6487,97.5544,97.5733,186234.0
2021-10-19 13:10:00,103.54,103.56,103.51,103.54,57397.0,97.5827,97.6016,97.5544,97.5827,57397.0
2021-10-19 13:20:00,103.55,103.55,103.47,103.5,63513.0,97.5921,97.5921,97.5167,97.545,63513.0
2021-10-19 13:30:00,103.5,103.58,103.48,103.57,98226.0,97.545,97.6204,97.5262,97.611,98226.0
2021-10-19 13:40:00,103.57,103.57,103.5,103.51,46817.0,97.611,97.611,97.545,97.5544,46817.0
2021-10-19 13:50:00,103.5,103.59,103.5,103.57,56780.0,97.545,97.6298,97.545,97.611,56780.0
2021-10-19 14:00:00,103.56,103.6,103.54,103.56,67610.0,97.6016,97.6393,97.5827,97.6016,67610.0
2021-10-19 14:10:00,103.57,103.59,103.53,103.55,19828.0,97.611,97.6298,97.5733,97.5921,19828.0
2021-10-19 14:20:00,103.54,103.55,103.41,103.41,251438.0,97.5827,97.5921,97.4602,97.4602,251438.0
2021-10-19 14:30:00,103.41,103.42,103.27,103.31,539870.0,97.4602,97.4696,97.3282,97.3659,539870.0
2021-10-19 14:40:00,103.31,103.37,103.3,103.37,97445.0,97.3659,97.4225,97.3565,97.4225,97445.0
2021-10-19 14:50:00,103.38,103.44,103.37,103.41,146520.0,97.4319,97.4885,97.4225,97.4602,146520.0
2021-10-19 15:00:00,103.41,103.48,103.39,103.48,80427.0,97.4602,97.5262,97.4413,97.5262,80427.0
2021-10-19 15:10:00,103.48,103.54,103.46,103.54,60544.0,97.5262,97.5827,97.5073,97.5827,60544.0
2021-10-19 15:20:00,103.54,103.55,103.44,103.48,88652.0,97.5827,97.5921,97.4885,97.5262,88652.0
2021-10-19 15:30:00,103.47,103.47,103.34,103.38,258889.0,97.5167,97.5167,97.3942,97.4319,258889.0
2021-10-19 15:40:00,103.38,103.49,103.34,103.46,275667.0,97.4319,97.5356,97.3942,97.5073,275667.0
2021-10-19 15:50:00,103.46,103.58,103.43,103.58,606311.0,97.5073,97.6204,97.479,97.6204,606311.0
2021-10-20 09:30:00,103.59,103.68,103.39,103.45,377830.0,97.6298,97.7147,97.4413,97.4979,377830.0
2021-10-20 09:40:00,103.45,103.61,103.35,103.55,314138.0,97.4979,97.6487,97.4036,97.5921,314138.0
2021-10-20 09:50:00,103.55,103.69,103.55,103.67,340815.0,97.5921,97.7241,97.5921,97.7052,340815.0
2021-10-20 10:00:00,103.67,103.93,103.65,103.92,231677.0,97.7052,97.9503,97.6864,97.9408,231677.0
2021-10-20 10:10:00,103.93,104.02,103.9,103.93,252773.0,97.9503,98.0351,97.922,97.9503,252773.0
2021-10-20 10:20:00,103.93,104.12,103.91,104.12,163068.0,97.9503,98.1293,97.9314,98.1293,163068.0
2021-10-20 10:30:00,104.12,104.18,104.0,104.05,1190770.0,98.1293,98.1859,98.0162,98.0634,1190770.0
2021-10-20 10:40:00,104.06,104.13,103.94,103.96,284009.0,98.0728,98.1388,97.9597,97.9785,284009.0
2021-10-20 10:50:00,103.96,104.06,103.93,103.94,541597.0,97.9785,98.0728,97.9503,97.9597,541597.0
2021-10-20 11:00:00,103.94,104.07,103.92,104.05,313382.0,97.9597,98.0822,97.9408,98.0634,313382.0
2021-10-20 11:10:00,104.06,104.06,103.95,104.04,76282.0,98.0728,98.0728,97.9691,98.0539,76282.0
2021-10-20 11:20:00,104.05,104.13,104.03,104.07,130817.0,98.0634,98.1388,98.0445,98.0822,130817.0
2021-10-20 11:30:00,104.07,104.12,104.01,104.08,113963.0,98.0822,98.1293,98.0257,98.0916,113963.0
2021-10-20 11:40:00,104.09,104.14,104.0,104.14,87394.0,98.1011,98.1482,98.0162,98.1482,87394.0
2021-10-20 11:50:00,104.14,104.24,104.12,104.22,99995.0,98.1482,98.2424,98.1293,98.2236,99995.0
2021-10-20 12:00:00,104.22,104.28,104.18,104.19,91889.0,98.2236,98.2801,98.1859,98.1953,91889.0
2021-10-20 12:10:00,104.19,104.23,104.13,104.14,91413.0,98.1953,98.233,98.1388,98.1482,91413.0
2021-10-20 12:20:00,104.13,104.16,104.1,104.14,45375.0,98.1388,98.167,98.1105,98.1482,45375.0
2021-10-20 12:30:00,104.14,104.2,104.14,104.2,78163.0,98.1482,98.2047,98.1482,98.2047,78163.0
2021-10-20 12:40:00,104.21,104.33,104.2,104.3,96581.0,98.2142,98.3273,98.2047,98.299,96581.0
2021-10-20 12:50:00,104.3,104.31,104.24,104.26,73511.0,98.299,98.3084,98.2424,98.2613,73511.0
2021-10-20 13:00:00,104.26,104.27,104.16,104.22,66380.0,98.2613,98.2707,98.167,98.2236,66380.0
2021-10-20 13:10:00,104.22,104.26,104.11,104.11,236273.0,98.2236,98.2613,98.1199,98.1199,236273.0
2021-10-20 13:20:00,104.12,104.24,104.01,104.23,225970.0,98.1293,98.2424,98.0257,98.233,225970.0
2021-10-20 13:30:00,104.23,104.23,104.16,104.17,94321.0,98.233,98.233,98.167,98.1765,94321.0
2021-10-20 13:40:00,104.17,104.17,104.11,104.13,236085.0,98.1765,98.1765,98.1199,98.1388,236085.0
2021-10-20 13:50:00,104.13,104.15,104.08,104.12,78962.0,98.1388,98.1576,98.0916,98.1293,78962.0
2021-10-20 14:00:00,104.11,104.22,104.09,104.22,113955.0,98.1199,98.2236,98.1011,98.2236,113955.0
2021-10-20 14:10:00,104.22,104.29,104.18,104.2,100605.0,98.2236,98.2896,98.1859,98.2047,100605.0
2021-10-20 14:20:00,104.2,104.22,104.15,104.2,59909.0,98.2047,98.2236,98.1576,98.2047,59909.0
2021-10-20 14:30:00,104.2,104.24,104.18,104.22,115348.0,98.2047,98.2424,98.1859,98.2236,115348.0
2021-10-20 14:40:00,104.23,104.24,104.13,104.17,107660.0,98.233,98.2424,98.1388,98.1765,107660.0
2021-10-20 14:50:00,104.17,104.25,104.16,104.23,73861.0,98.1765,98.2519,98.167,98.233,73861.0
2021-10-20 15:00:00,104.23,104.27,104.21,104.24,92544.0,98.233,98.2707,98.2142,98.2424,92544.0
2021-10-20 15:10:00,104.23,104.25,104.1,104.14,65999.0,98.233,98.2519,98.1105,98.1482,65999.0
2021-10-20 15:20:00,104.14,104.18,104.11,104.13,108617.0,98.1482,98.1859,98.1199,98.1388,108617.0
2021-10-20 15:30:00,104.12,104.19,104.08,104.1,188888.0,98.1293,98.1953,98.0916,98.1105,188888.0
2021-10-20 15:40:00,104.1,104.2,104.1,104.15,240291.0,98.1105,98.2047,98.1105,98.1576,240291.0
2021-10-20 15:50:00,104.14,104.24,104.09,104.23,610640.0,98.1482,98.2424,98.1011,98.233,610640.0
2021-10-21 09:30:00,104.0,104.21,103.77,103.78,664126.0,98.0162,98.2142,97.7995,97.8089,664126.0
2021-10-21 09:40:00,103.78,104.03,103.77,104.0,455574.0,97.8089,98.0445,97.7995,98.0162,455574.0
2021-10-21 09:50:00,103.99,104.12,103.89,103.9,256329.0,98.0068,98.1293,97.9126,97.922,256329.0
2021-10-21 10:00:00,103.9,103.95,103.74,103.9,155842.0,97.922,97.9691,97.7712,97.922,155842.0
2021-10-21 10:10:00,103.91,103.94,103.78,103.88,111175.0,97.9314,97.9597,97.8089,97.9031,111175.0
2021-10-21 10:20:00,103.88,103.98,103.84,103.95,110386.0,97.9031,97.9974,97.8654,97.9691,110386.0
2021-10-21 10:30:00,103.95,104.08,103.91,104.03,100334.0,97.9691,98.0916,97.9314,98.0445,100334.0
2021-10-21 10:40:00,104.03,104.22,104.01,104.15,108925.0,98.0445,98.2236,98.0257,98.1576,108925.0
2021-10-21 10:50:00,104.15,104.18,104.03,104.04,130027.0,98.1576,98.1859,98.0445,98.0539,130027.0
2021-10-21 11:00:00,104.04,104.06,103.87,103.88,360463.0,98.0539,98.0728,97.8937,97.9031,360463.0
2021-10-21 11:10:00,103.87,103.96,103.85,103.89,238646.0,97.8937,97.9785,97.8749,97.9126,238646.0
2021-10-21 11:20:00,103.89,104.0,103.81,103.82,166325.0,97.9126,98.0162,97.8372,97.8466,166325.0
2021-10-21 11:30:00,103.81,103.91,103.8,103.9,107906.0,97.8372,97.9314,97.8277,97.922,107906.0
2021-10-21 11:40:00,103.9,104.03,103.85,104.01,52581.0,97.922,98.0445,97.8749,98.0257,52581.0
2021-10-21 11:50:00,104.01,104.04,103.94,103.95,78948.0,98.0257,98.0539,97.9597,97.9691,78948.0
2021-10-21 12:00:00,103.95,104.09,103.95,104.0,50420.0,97.9691,98.1011,97.9691,98.0162,50420.0
2021-10-21 12:10:00,103.99,104.02,103.96,103.98,53447.0,98.0068,98.0351,97.9785,97.9974,53447.0
2021-10-21 12:20:00,103.97,104.05,103.95,104.03,98892.0,97.988,98.0634,97.9691,98.0445,98892.0
2021-10-21 12:30:00,104.03,104.03,103.95,104.0,213496.0,98.0445,98.0445,97.9691,98.0162,213496.0
2021-10-21 12:40:00,104.0,104.0,103.91,103.91,146843.0,98.0162,98.0162,97.9314,97.9314,146843.0
2021-10-21 12:50:00,103.91,103.95,103.88,103.89,53617.0,97.9314,97.9691,97.9031,97.9126,53617.0
2021-10-21 13:00:00,103.89,104.0,103.89,103.97,96669.0,97.9126,98.0162,97.9126,97.988,96669.0
2021-10-21 13:10:00,103.97,104.01,103.95,103.97,66657.0,97.988,98.0257,97.9691,97.988,66657.0
2021-10-21 13:20:00,103.98,104.05,103.97,104.04,160358.0,97.9974,98.0634,97.988,98.0539,160358.0
2021-10-21 13:30:00,104.04,104.1,104.03,104.05,89913.0,98.0539,98.1105,98.0445,98.0634,89913.0
2021-10-21 13:40:00,104.05,104.1,104.03,104.05,103082.0,98.0634,98.1105,98.0445,98.0634,103082.0
2021-10-21 13:50:00,104.05,104.07,103.98,104.03,102338.0,98.0634,98.0822,97.9974,98.0445,102338.0
2021-10-21 14:00:00,104.03,104.17,104.02,104.14,243604.0,98.0445,98.1765,98.0351,98.1482,243604.0
2021-10-21 14:10:00,104.14,104.18,104.09,104.17,145629.0,98.1482,98.1859,98.1011,98.1765,145629.0
2021-10-21 14:20:00,104.17,104.18,104.13,104.17,56388.0,98.1765,98.1859,98.1388,98.1765,56388.0
2021-10-21 14:30:00,104.16,104.21,104.13,104.16,108371.0,98.167,98.2142,98.1388,98.167,108371.0
2021-10-21 14:40:00,104.15,104.17,104.09,104.16,143464.0,98.1576,98.1765,98.1011,98.167,143464.0
2021-10-21 14:50:00,104.16,104.17,104.13,104.16,79600.0,98.167,98.1765,98.1388,98.167,79600.0
2021-10-21 15:00:00,104.16,104.23,104.15,104.21,149579.0,98.167,98.233,98.1576,98.2142,149579.0
2021-10-21 15:10:00,104.22,104.24,104.16,104.19,108003.0,98.2236,98.2424,98.167,98.1953,108003.0
2021-10-21 15:20:00,104.19,104.28,104.19,104.25,166672.0,98.1953,98.2801,98.1953,98.2519,166672.0
2021-10-21 15:30:00,104.25,104.3,104.21,104.24,198015.0,98.2519,98.299,98.2142,98.2424,198015.0
2021-10-21 15:40:00,104.24,104.31,104.24,104.31,214456.0,98.2424,98.3084,98.2424,98.3084,214456.0
2021-10-21 15:50:00,104.31,104.48,104.27,104.43,721565.0,98.3084,98.4686,98.2707,98.4215,721565.0
2021-10-22 09:30:00,104.65,104.95,104.53,104.91,779125.0,98.6288,98.9116,98.5157,98.8739,779125.0
2021-10-22 09:40:00,104.9,105.0,104.78,104.81,485823.0,98.8645,98.9587,98.7514,98.7796,485823.0
2021-10-22 09:50:00,104.8,105.09,104.8,104.9,280349.0,98.7702,99.0435,98.7702,98.8645,280349.0
2021-10-22 10:00:00,104.9,105.01,104.81,105.0,210566.0,98.8645,98.9681,98.7796,98.9587,210566.0
2021-10-22 10:10:00,105.0,105.18,104.97,105.16,205847.0,98.9587,99.1283,98.9304,99.1095,205847.0
2021-10-22 10:20:00,105.15,105.19,105.04,105.13,357578.0,99.1001,99.1378,98.9964,99.0812,357578.0
2021-10-22 10:30:00,105.13,105.13,104.93,105.03,180239.0,99.0812,99.0812,98.8927,98.987,180239.0
2021-10-22 10:40:00,105.05,105.07,104.99,105.01,80466.0,99.0058,99.0247,98.9493,98.9681,80466.0
2021-10-22 10:50:00,105.01,105.02,104.88,104.91,198876.0,98.9681,98.9776,98.8456,98.8739,198876.0
2021-10-22 11:00:00,104.9,105.14,104.9,105.1,160944.0,98.8645,99.0906,98.8645,99.053,160944.0
2021-10-22 11:10:00,105.1,105.11,104.94,105.01,97760.0,99.053,99.0624,98.9022,98.9681,97760.0
2021-10-22 11:20:00,105.02,105.02,104.72,104.8,195486.0,98.9776,98.9776,98.6948,98.7702,195486.0
2021-10-22 11:30:00,104.8,104.82,104.55,104.62,97633.0,98.7702,98.7891,98.5346,98.6006,97633.0
2021-10-22 11:40:00,104.61,104.72,104.48,104.52,140289.0,98.5911,98.6948,98.4686,98.5063,140289.0
2021-10-22 11:50:00,104.52,104.66,104.48,104.65,239512.0,98.5063,98.6383,98.4686,98.6288,239512.0
2021-10-22 12:00:00,104.64,104.77,104.58,104.75,167610.0,98.6194,98.7419,98.5629,98.7231,167610.0
2021-10-22 12:10:00,104.75,104.83,104.69,104.8,76687.0,98.7231,98.7985,98.6665,98.7702,76687.0
2021-10-22 12:20:00,104.8,104.8,104.67,104.74,79222.0,98.7702,98.7702,98.6477,98.7137,79222.0
2021-10-22 12:30:00,104.74,104.84,104.74,104.8,69820.0,98.7137,98.8079,98.7137,98.7702,69820.0
2021-10-22 12:40:00,104.8,104.93,104.8,104.9,71357.0,98.7702,98.8927,98.7702,98.8645,71357.0
2021-10-22 12:50:00,104.91,104.95,104.87,104.87,70488.0,98.8739,98.9116,98.8362,98.8362,70488.0
2021-10-22 13:00:00,104.88,104.93,104.83,104.93,50346.0,98.8456,98.8927,98.7985,98.8927,50346.0
2021-10-22 13:10:00,104.93,105.0,104.89,104.97,42259.0,98.8927,98.9587,98.855,98.9304,42259.0
2021-10-22 13:20:00,104.97,105.05,104.97,104.99,43538.0,98.9304,99.0058,98.9304,98.9493,43538.0
2021-10-22 13:30:00,105.0,105.06,104.98,105.04,126848.0,98.9587,99.0153,98.9399,98.9964,126848.0
2021-10-22 13:40:00,105.03,105.08,105.02,105.04,74570.0,98.987,99.0341,98.9776,98.9964,74570.0
2021-10-22 13:50:00,105.04,105.08,104.91,104.92,186282.0,98.9964,99.0341,98.8739,98.8833,186282.0
2021-10-22 14:00:00,104.93,104.98,104.87,104.9,350839.0,98.8927,98.9399,98.8362,98.8645,350839.0
2021-10-22 14:10:00,104.9,104.93,104.83,104.86,69871.0,98.8645,98.8927,98.7985,98.8268,69871.0
2021-10-22 14:20:00,104.86,105.01,104.85,104.99,59740.0,98.8268,98.9681,98.8173,98.9493,59740.0
2021-10-22 14:30:00,105.0,105.11,104.99,105.02,68472.0,98.9587,99.0624,98.9493,98.9776,68472.0
2021-10-22 14:40:00,105.02,105.05,104.97,105.02,52228.0,98.9776,99.0058,98.9304,98.9776,52228.0
2021-10-22 14:50:00,105.01,105.03,104.84,104.85,77572.0,98.9681,98.987,98.8079,98.8173,77572.0
2021-10-22 15:00:00,104.84,104.96,104.82,104.94,521845.0,98.8079,98.921,98.7891,98.9022,521845.0
2021-10-22 15:10:00,104.94,105.0,104.87,104.88,361940.0,98.9022,98.9587,98.8362,98.8456,361940.0
2021-10-22 15:20:00,104.88,104.94,104.79,104.84,154296.0,98.8456,98.9022,98.7608,98.8079,154296.0
2021-10-22 15:30:00,104.85,105.01,104.82,104.84,214405.0,98.8173,98.9681,98.7891,98.8079,214405.0
2021-10-22 15:40:00,104.83,104.89,104.77,104.79,337981.0,98.7985,98.855,98.7419,98.7608,337981.0
2021-10-22 15:50:00,104.79,104.85,104.74,104.79,1054085.0,98.7608,98.8173,98.7137,98.7608,1054085.0
2021-10-25 09:30:00,104.61,104.8,104.33,104.61,526157.0,98.5911,98.7702,98.3273,98.5911,526157.0
2021-10-25 09:40:00,104.6,104.61,104.35,104.43,399069.0,98.5817,98.5911,98.3461,98.4215,399069.0
2021-10-25 09:50:00,104.42,104.73,104.3,104.64,250944.0,98.4121,98.7042,98.299,98.6194,250944.0
2021-10-25 10:00:00,104.66,104.81,104.65,104.71,239612.0,98.6383,98.7796,98.6288,98.6854,239612.0
2021-10-25 10:10:00,104.71,104.88,104.58,104.83,204445.0,98.6854,98.8456,98.5629,98.7985,204445.0
2021-10-25 10:20:00,104.82,104.84,104.62,104.76,275026.0,98.7891,98.8079,98.6006,98.7325,275026.0
2021-10-25 10:30:00,104.77,104.95,104.71,104.93,160999.0,98.7419,98.9116,98.6854,98.8927,160999.0
2021-10-25 10:40:00,104.94,105.12,104.9,105.1,135817.0,98.9022,99.0718,98.8645,99.053,135817.0
2021-10-25 10:50:00,105.1,105.14,105.06,105.09,139770.0,99.053,99.0906,99.0153,99.0435,139770.0
2021-10-25 11:00:00,105.08,105.21,105.04,105.18,142148.0,99.0341,99.1566,98.9964,99.1283,142148.0
2021-10-25 11:10:00,105.18,105.29,105.14,105.27,147525.0,99.1283,99.232,99.0906,99.2132,147525.0
2021-10-25 11:20:00,105.26,105.27,105.16,105.24,125939.0,99.2037,99.2132,99.1095,99.1849,125939.0
2021-10-25 11:30:00,105.24,105.33,105.2,105.26,184950.0,99.1849,99.2697,99.1472,99.2037,184950.0
2021-10-25 11:40:00,105.26,105.34,105.22,105.28,127849.0,99.2037,99.2791,99.166,99.2226,127849.0
2021-10-25 11:50:00,105.28,105.36,105.26,105.32,165784.0,99.2226,99.298,99.2037,99.2603,165784.0
2021-10-25 12:00:00,105.32,105.44,105.28,105.42,130991.0,99.2603,99.3734,99.2226,99.3545,130991.0
2021-10-25 12:10:00,105.43,105.43,105.32,105.34,112431.0,99.364,99.364,99.2603,99.2791,112431.0
2021-10-25 12:20:00,105.34,105.36,105.28,105.29,170498.0,99.2791,99.298,99.2226,99.232,170498.0
2021-10-25 12:30:00,105.29,105.29,105.11,105.11,133711.0,99.232,99.232,99.0624,99.0624,133711.0
2021-10-25 12:40:00,105.11,105.17,105.08,105.13,97962.0,99.0624,99.1189,99.0341,99.0812,97962.0
2021-10-25 12:50:00,105.14,105.19,105.07,105.17,130193.0,99.0906,99.1378,99.0247,99.1189,130193.0
2021-10-25 13:00:00,105.17,105.35,105.17,105.34,77703.0,99.1189,99.2886,99.1189,99.2791,77703.0
2021-10-25 13:10:00,105.34,105.36,105.3,105.32,91788.0,99.2791,99.298,99.2414,99.2603,91788.0
2021-10-25 13:20:00,105.33,105.37,105.29,105.36,72776.0,99.2697,99.3074,99.232,99.298,72776.0
2021-10-25 13:30:00,105.35,105.36,105.2,105.21,130636.0,99.2886,99.298,99.1472,99.1566,130636.0
2021-10-25 13:40:00,105.21,105.22,105.15,105.18,84465.0,99.1566,99.166,99.1001,99.1283,84465.0
2021-10-25 13:50:00,105.18,105.24,105.16,105.2,70556.0,99.1283,99.1849,99.1095,99.1472,70556.0
2021-10-25 14:00:00,105.19,105.2,105.12,105.15,127999.0,99.1378,99.1472,99.0718,99.1001,127999.0
2021-10-25 14:10:00,105.15,105.15,105.06,105.14,90620.0,99.1001,99.1001,99.0153,99.0906,90620.0
2021-10-25 14:20:00,105.14,105.16,105.09,105.12,126420.0,99.0906,99.1095,99.0435,99.0718,126420.0
2021-10-25 14:30:00,105.12,105.15,105.01,105.03,125668.0,99.0718,99.1001,98.9681,98.987,125668.0
2021-10-25 14:40:00,105.03,105.05,104.99,105.0,107638.0,98.987,99.0058,98.9493,98.9587,107638.0
2021-10-25 14:50:00,105.01,105.1,105.0,105.05,129188.0,98.9681,99.053,98.9587,99.0058,129188.0
2021-10-25 15:00:00,105.05,105.13,105.03,105.09,116119.0,99.0058,99.0812,98.987,99.0435,116119.0
2021-10-25 15:10:00,105.09,105.1,104.99,104.99,348832.0,99.0435,99.053,98.9493,98.9493,348832.0
2021-10-25 15:20:00,104.99,105.0,104.89,104.95,129483.0,98.9493,98.9587,98.855,98.9116,129483.0
2021-10-25 15:30:00,104.96,105.04,104.9,105.04,193388.0,98.921,98.9964,98.8645,98.9964,193388.0
2021-10-25 15:40:00,105.04,105.07,104.93,104.97,302962.0,98.9964,99.0247,98.8927,98.9304,302962.0
2021-10-25 15:50:00,104.97,105.05,104.91,105.04,744782.0,98.9304,99.0058,98.8739,98.9964,744782.0
2021-10-26 09:30:00,104.93,105.23,104.69,104.84,554284.0,98.8927,99.1755,98.6665,98.8079,554284.0
2021-10-26 09:40:00,104.84,105.17,104.82,105.09,362654.0,98.8079,99.1189,98.7891,99.0435,362654.0
2021-10-26 09:50:00,105.09,105.37,105.04,105.04,1444909.0,99.0435,99.3074,98.9964,98.9964,1444909.0
2021-10-26 10:00:00,105.05,105.14,104.89,105.01,285797.0,99.0058,99.0906,98.855,98.9681,285797.0
2021-10-26 10:10:00,105.02,105.16,104.99,105.09,224146.0,98.9776,99.1095,98.9493,99.0435,224146.0
2021-10-26 10:20:00,105.09,105.2,105.07,105.15,186643.0,99.0435,99.1472,99.0247,99.1001,186643.0
2021-10-26 10:30:00,105.14,105.18,105.05,105.06,269471.0,99.0906,99.1283,99.0058,99.0153,269471.0
2021-10-26 10:40:00,105.05,105.07,104.88,104.95,124580.0,99.0058,99.0247,98.8456,98.9116,124580.0
2021-10-26 10:50:00,104.94,105.11,104.92,105.08,269150.0,98.9022,99.0624,98.8833,99.0341,269150.0
2021-10-26 11:00:00,105.09,105.19,105.06,105.12,133532.0,99.0435,99.1378,99.0153,99.0718,133532.0
2021-10-26 11:10:00,105.12,105.17,105.0,105.12,96183.0,99.0718,99.1189,98.9587,99.0718,96183.0
2021-10-26 11:20:00,105.13,105.16,104.98,105.0,56371.0,99.0812,99.1095,98.9399,98.9587,56371.0
2021-10-26 11:30:00,105.01,105.09,104.95,105.08,91650.0,98.9681,99.0435,98.9116,99.0341,91650.0
2021-10-26 11:40:00,105.07,105.15,105.01,105.02,112262.0,99.0247,99.1001,98.9681,98.9776,112262.0
2021-10-26 11:50:00,105.01,105.05,104.89,104.9,67572.0,98.9681,99.0058,98.855,98.8645,67572.0
2021-10-26 12:00:00,104.91,104.91,104.76,104.79,109162.0,98.8739,98.8739,98.7325,98.7608,109162.0
2021-10-26 12:10:00,104.79,104.89,104.72,104.85,140818.0,98.7608,98.855,98.6948,98.8173,140818.0
2021-10-26 12:20:00,104.86,104.87,104.73,104.73,75069.0,98.8268,98.8362,98.7042,98.7042,75069.0
2021-10-26 12:30:00,104.73,104.79,104.62,104.64,104359.0,98.7042,98.7608,98.6006,98.6194,104359.0
2021-10-26 12:40:00,104.64,104.73,104.6,104.65,244819.0,98.6194,98.7042,98.5817,98.6288,244819.0
2021-10-26 12:50:00,104.65,104.82,104.62,104.8,137914.0,98.6288,98.7891,98.6006,98.7702,137914.0
2021-10-26 13:00:00,104.79,104.87,104.72,104.81,136078.0,98.7608,98.8362,98.6948,98.7796,136078.0
2021-10-26 13:10:00,104.81,104.81,104.69,104.7,66532.0,98.7796,98.7796,98.6665,98.676,66532.0
2021-10-26 13:20:00,104.72,104.73,104.6,104.67,105889.0,98.6948,98.7042,98.5817,98.6477,105889.0
2021-10-26 13:30:00,104.67,104.76,104.61,104.72,132749.0,98.6477,98.7325,98.5911,98.6948,132749.0
2021-10-26 13:40:00,104.73,104.73,104.65,104.68,75942.0,98.7042,98.7042,98.6288,98.6571,75942.0
2021-10-26 13:50:00,104.69,104.82,104.67,104.81,132879.0,98.6665,98.7891,98.6477,98.7796,132879.0
2021-10-26 14:00:00,104.82,104.9,104.8,104.89,95426.0,98.7891,98.8645,98.7702,98.855,95426.0
2021-10-26 14:10:00,104.88,104.98,104.84,104.97,118219.0,98.8456,98.9399,98.8079,98.9304,118219.0
2021-10-26 14:20:00,104.97,104.98,104.86,104.87,67562.0,98.9304,98.9399,98.8268,98.8362,67562.0
2021-10-26 14:30:00,104.88,104.92,104.8,104.81,101660.0,98.8456,98.8833,98.7702,98.7796,101660.0
2021-10-26 14:40:00,104.81,104.85,104.79,104.8,93786.0,98.7796,98.8173,98.7608,98.7702,93786.0
2021-10-26 14:50:00,104.8,104.88,104.74,104.87,141319.0,98.7702,98.8456,98.7137,98.8362,141319.0
2021-10-26 15:00:00,104.87,104.95,104.85,104.9,118162.0,98.8362,98.9116,98.8173,98.8645,118162.0
2021-10-26 15:10:00,104.89,104.92,104.83,104.85,290477.0,98.855,98.8833,98.7985,98.8173,290477.0
2021-10-26 15:20:00,104.85,104.9,104.74,104.74,118421.0,98.8173,98.8645,98.7137,98.7137,118421.0
2021-10-26 15:30:00,104.75,104.78,104.65,104.67,239802.0,98.7231,98.7514,98.6288,98.6477,239802.0
2021-10-26 15:40:00,104.67,104.81,104.64,104.64,633113.0,98.6477,98.7796,98.6194,98.6194,633113.0
2021-10-26 15:50:00,104.64,104.65,104.38,104.39,1790779.0,98.6194,98.6288,98.3744,98.3838,1790779.0
2021-10-27 09:30:00,104.59,104.59,103.92,104.03,690214.0,98.5723,98.5723,97.9408,98.0445,690214.0
2021-10-27 09:40:00,104.02,104.23,103.9,104.13,452680.0,98.0351,98.233,97.922,98.1388,452680.0
2021-10-27 09:50:00,104.12,104.32,104.02,104.31,217059.0,98.1293,98.3178,98.0351,98.3084,217059.0
2021-10-27 10:00:00,104.33,104.55,104.24,104.55,200973.0,98.3273,98.5346,98.2424,98.5346,200973.0
2021-10-27 10:10:00,104.52,104.66,104.33,104.35,299918.0,98.5063,98.6383,98.3273,98.3461,299918.0
2021-10-27 10:20:00,104.35,104.4,104.04,104.09,134594.0,98.3461,98.3932,98.0539,98.1011,134594.0
2021-10-27 10:30:00,104.08,104.22,103.94,103.95,170844.0,98.0916,98.2236,97.9597,97.9691,170844.0
2021-10-27 10:40:00,103.95,103.99,103.86,103.91,116989.0,97.9691,98.0068,97.8843,97.9314,116989.0
2021-10-27 10:50:00,103.92,103.95,103.74,103.88,153781.0,97.9408,97.9691,97.7712,97.9031,153781.0
2021-10-27 11:00:00,103.89,103.99,103.83,103.94,191371.0,97.9126,98.0068,97.856,97.9597,191371.0
2021-10-27 11:10:00,103.95,104.13,103.89,104.02,114042.0,97.9691,98.1388,97.9126,98.0351,114042.0
2021-10-27 11:20:00,104.02,104.06,103.93,104.0,86483.0,98.0351,98.0728,97.9503,98.0162,86483.0
2021-10-27 11:30:00,104.0,104.0,103.89,103.96,105653.0,98.0162,98.0162,97.9126,97.9785,105653.0
2021-10-27 11:40:00,103.97,104.04,103.73,103.73,95845.0,97.988,98.0539,97.7618,97.7618,95845.0
2021-10-27 11:50:00,103.74,103.75,103.65,103.69,147294.0,97.7712,97.7806,97.6864,97.7241,147294.0
2021-10-27 12:00:00,103.7,103.82,103.61,103.81,135873.0,97.7335,97.8466,97.6487,97.8372,135873.0
2021-10-27 12:10:00,103.81,103.92,103.8,103.92,69714.0,97.8372,97.9408,97.8277,97.9408,69714.0
2021-10-27 12:20:00,103.93,103.96,103.84,103.88,79475.0,97.9503,97.9785,97.8654,97.9031,79475.0
2021-10-27 12:30:00,103.86,103.88,103.74,103.76,71599.0,97.8843,97.9031,97.7712,97.79,71599.0
2021-10-27 12:40:00,103.76,103.8,103.72,103.76,68791.0,97.79,97.8277,97.7523,97.79,68791.0
2021-10-27 12:50:00,103.76,103.88,103.76,103.88,88238.0,97.79,97.9031,97.79,97.9031,88238.0
2021-10-27 13:00:00,103.86,103.98,103.83,103.96,90302.0,97.8843,97.9974,97.856,97.9785,90302.0
2021-10-27 13:10:00,103.96,104.05,103.96,104.03,96098.0,97.9785,98.0634,97.9785,98.0445,96098.0
2021-10-27 13:20:00,104.04,104.1,104.0,104.01,154554.0,98.0539,98.1105,98.0162,98.0257,154554.0
2021-10-27 13:30:00,104.02,104.05,103.92,103.98,88121.0,98.0351,98.0634,97.9408,97.9974,88121.0
2021-10-27 13:40:00,103.97,103.97,103.91,103.94,69578.0,97.988,97.988,97.9314,97.9597,69578.0
2021-10-27 13:50:00,103.95,104.01,103.94,103.95,108085.0,97.9691,98.0257,97.9597,97.9691,108085.0
2021-10-27 14:00:00,103.96,104.0,103.9,103.95,119880.0,97.9785,98.0162,97.922,97.9691,119880.0
2021-10-27 14:10:00,103.95,104.06,103.95,104.01,188848.0,97.9691,98.0728,97.9691,98.0257,188848.0
2021-10-27 14:20:00,104.01,104.03,103.96,103.98,100441.0,98.0257,98.0445,97.9785,97.9974,100441.0
2021-10-27 14:30:00,103.98,103.99,103.88,103.89,59224.0,97.9974,98.0068,97.9031,97.9126,59224.0
2021-10-27 14:40:00,103.88,103.88,103.75,103.76,83886.0,97.9031,97.9031,97.7806,97.79,83886.0
2021-10-27 14:50:00,103.77,103.81,103.75,103.81,121605.0,97.7995,97.8372,97.7806,97.8372,121605.0
2021-10-27 15:00:00,103.8,103.8,103.67,103.68,180398.0,97.8277,97.8277,97.7052,97.7147,180398.0
2021-10-27 15:10:00,103.67,103.67,103.33,103.33,380758.0,97.7052,97.7052,97.3848,97.3848,380758.0
2021-10-27 15:20:00,103.33,103.57,103.31,103.57,321576.0,97.3848,97.611,97.3659,97.611,321576.0
2021-10-27 15:30:00,103.56,103.56,103.41,103.54,309966.0,97.6016,97.6016,97.4602,97.5827,309966.0
2021-10-27 15:40:00,103.54,103.56,103.28,103.29,702862.0,97.5827,97.6016,97.3377,97.3471,702862.0
2021-10-27 15:50:00,103.29,103.3,103.14,103.16,916067.0,97.3471,97.3565,97.2057,97.2246,916067.0
2021-10-28 09:30:00,103.32,103.62,103.32,103.58,573968.0,97.3754,97.6581,97.3754,97.6204,573968.0
2021-10-28 09:40:00,103.59,103.72,103.46,103.66,403058.0,97.6298,97.7523,97.5073,97.6958,403058.0
2021-10-28 09:50:00,103.67,103.98,103.65,103.93,374613.0,97.7052,97.9974,97.6864,97.9503,374613.0
2021-10-28 10:00:00,103.93,104.05,103.77,103.82,391323.0,97.9503,98.0634,97.7995,97.8466,391323.0
2021-10-28 10:10:00,103.82,103.92,103.68,103.72,200249.0,97.8466,97.9408,97.7147,97.7523,200249.0
2021-10-28 10:20:00,103.72,103.96,103.62,103.94,220765.0,97.7523,97.9785,97.6581,97.9597,220765.0
2021-10-28 10:30:00,103.95,103.95,103.79,103.89,105198.0,97.9691,97.9691,97.8183,97.9126,105198.0
2021-10-28 10:40:00,103.9,103.92,103.77,103.82,141628.0,97.922,97.9408,97.7995,97.8466,141628.0
2021-10-28 10:50:00,103.81,103.99,103.78,103.93,189913.0,97.8372,98.0068,97.8089,97.9503,189913.0
2021-10-28 11:00:00,103.94,104.1,103.93,104.05,98123.0,97.9597,98.1105,97.9503,98.0634,98123.0
2021-10-28 11:10:00,104.05,104.13,103.84,103.9,180650.0,98.0634,98.1388,97.8654,97.922,180650.0
2021-10-28 11:20:00,103.91,103.94,103.85,103.9,90198.0,97.9314,97.9597,97.8749,97.922,90198.0
2021-10-28 11:30:00,103.91,104.07,103.88,104.02,110373.0,97.9314,98.0822,97.9031,98.0351,110373.0
2021-10-28 11:40:00,104.02,104.08,103.9,103.92,111362.0,98.0351,98.0916,97.922,97.9408,111362.0
2021-10-28 11:50:00,103.91,103.97,103.84,103.92,63197.0,97.9314,97.988,97.8654,97.9408,63197.0
2021-10-28 12:00:00,103.93,104.13,103.92,104.12,130043.0,97.9503,98.1388,97.9408,98.1293,130043.0
2021-10-28 12:10:00,104.11,104.21,104.11,104.19,107433.0,98.1199,98.2142,98.1199,98.1953,107433.0
2021-10-28 12:20:00,104.19,104.2,103.96,103.97,233259.0,98.1953,98.2047,97.9785,97.988,233259.0
2021-10-28 12:30:00,103.98,104.03,103.92,104.0,109042.0,97.9974,98.0445,97.9408,98.0162,109042.0
2021-10-28 12:40:00,104.0,104.04,103.96,104.04,37619.0,98.0162,98.0539,97.9785,98.0539,37619.0
2021-10-28 12:50:00,104.03,104.05,103.92,103.96,50397.0,98.0445,98.0634,97.9408,97.9785,50397.0
2021-10-28 13:00:00,103.97,104.09,103.97,104.05,46303.0,97.988,98.1011,97.988,98.0634,46303.0
2021-10-28 13:10:00,104.05,104.09,104.01,104.02,30867.0,98.0634,98.1011,98.0257,98.0351,30867.0
2021-10-28 13:20:00,104.02,104.09,103.99,104.06,35690.0,98.0351,98.1011,98.0068,98.0728,35690.0
2021-10-28 13:30:00,104.07,104.22,104.07,104.22,67358.0,98.0822,98.2236,98.0822,98.2236,67358.0
2021-10-28 13:40:00,104.21,104.26,104.18,104.2,108088.0,98.2142,98.2613,98.1859,98.2047,108088.0
2021-10-28 13:50:00,104.21,104.28,104.21,104.24,119713.0,98.2142,98.2801,98.2142,98.2424,119713.0
2021-10-28 14:00:00,104.24,104.33,104.24,104.29,80469.0,98.2424,98.3273,98.2424,98.2896,80469.0
2021-10-28 14:10:00,104.29,104.31,104.21,104.25,58416.0,98.2896,98.3084,98.2142,98.2519,58416.0
2021-10-28 14:20:00,104.24,104.28,104.24,104.27,47686.0,98.2424,98.2801,98.2424,98.2707,47686.0
2021-10-28 14:30:00,104.27,104.27,104.17,104.18,77568.0,98.2707,98.2707,98.1765,98.1859,77568.0
2021-10-28 14:40:00,104.18,104.22,104.16,104.22,78327.0,98.1859,98.2236,98.167,98.2236,78327.0
2021-10-28 14:50:00,104.22,104.23,104.16,104.18,127252.0,98.2236,98.233,98.167,98.1859,127252.0
2021-10-28 15:00:00,104.17,104.17,104.09,104.14,127001.0,98.1765,98.1765,98.1011,98.1482,127001.0
2021-10-28 15:10:00,104.14,104.15,104.06,104.14,148194.0,98.1482,98.1576,98.0728,98.1482,148194.0
2021-10-28 15:20:00,104.14,104.17,104.05,104.09,143834.0,98.1482,98.1765,98.0634,98.1011,143834.0
2021-10-28 15:30:00,104.09,104.22,104.05,104.2,302979.0,98.1011,98.2236,98.0634,98.2047,302979.0
2021-10-28 15:40:00,104.21,104.29,104.19,104.28,324375.0,98.2142,98.2896,98.1953,98.2801,324375.0
2021-10-28 15:50:00,104.28,104.49,104.28,104.49,1297685.0,98.2801,98.478,98.2801,98.478,1297685.0
2021-10-29 09:30:00,104.27,104.58,104.17,104.47,571724.0,98.2707,98.5629,98.1765,98.4592,571724.0
2021-10-29 09:40:00,104.45,104.74,104.39,104.73,287874.0,98.4403,98.7137,98.3838,98.7042,287874.0
2021-10-29 09:50:00,104.73,104.75,104.58,104.59,305973.0,98.7042,98.7231,98.5629,98.5723,305973.0
2021-10-29 10:00:00,104.59,104.77,104.56,104.72,227033.0,98.5723,98.7419,98.544,98.6948,227033.0
2021-10-29 10:10:00,104.71,104.71,104.4,104.53,217423.0,98.6854,98.6854,98.3932,98.5157,217423.0
2021-10-29 10:20:00,104.52,104.6,104.3,104.4,424481.0,98.5063,98.5817,98.299,98.3932,424481.0
2021-10-29 10:30:00,104.41,104.53,104.36,104.5,96690.0,98.4027,98.5157,98.3555,98.4875,96690.0
2021-10-29 10:40:00,104.51,104.64,104.49,104.64,102930.0,98.4969,98.6194,98.478,98.6194,102930.0
2021-10-29 10:50:00,104.64,104.73,104.62,104.62,88491.0,98.6194,98.7042,98.6006,98.6006,88491.0
2021-10-29 11:00:00,104.64,104.75,104.6,104.75,71269.0,98.6194,98.7231,98.5817,98.7231,71269.0
2021-10-29 11:10:00,104.75,104.79,104.67,104.69,47433.0,98.7231,98.7608,98.6477,98.6665,47433.0
2021-10-29 11:20:00,104.7,104.75,104.65,104.69,115533.0,98.676,98.7231,98.6288,98.6665,115533.0
2021-10-29 11:30:00,104.69,104.78,104.69,104.7,67657.0,98.6665,98.7514,98.6665,98.676,67657.0
2021-10-29 11:40:00,104.71,104.72,104.56,104.62,72220.0,98.6854,98.6948,98.544,98.6006,72220.0
2021-10-29 11:50:00,104.62,104.67,104.58,104.62,105028.0,98.6006,98.6477,98.5629,98.6006,105028.0
2021-10-29 12:00:00,104.62,104.7,104.61,104.69,37618.0,98.6006,98.676,98.5911,98.6665,37618.0
2021-10-29 12:10:00,104.69,104.75,104.66,104.66,61917.0,98.6665,98.7231,98.6383,98.6383,61917.0
2021-10-29 12:20:00,104.67,104.85,104.66,104.84,48399.0,98.6477,98.8173,98.6383,98.8079,48399.0
2021-10-29 12:30:00,104.84,104.87,104.76,104.86,38732.0,98.8079,98.8362,98.7325,98.8268,38732.0
2021-10-29 12:40:00,104.86,104.87,104.78,104.8,62819.0,98.8268,98.8362,98.7514,98.7702,62819.0
2021-10-29 12:50:00,104.81,104.82,104.68,104.69,44387.0,98.7796,98.7891,98.6571,98.6665,44387.0
2021-10-29 13:00:00,104.69,104.71,104.65,104.68,41756.0,98.6665,98.6854,98.6288,98.6571,41756.0
2021-10-29 13:10:00,104.68,104.68,104.59,104.63,100498.0,98.6571,98.6571,98.5723,98.61,100498.0
2021-10-29 13:20:00,104.64,104.64,104.57,104.59,52394.0,98.6194,98.6194,98.5534,98.5723,52394.0
2021-10-29 13:30:00,104.58,104.67,104.56,104.63,65218.0,98.5629,98.6477,98.544,98.61,65218.0
2021-10-29 13:40:00,104.63,104.67,104.59,104.6,61751.0,98.61,98.6477,98.5723,98.5817,61751.0
2021-10-29 13:50:00,104.6,104.63,104.57,104.6,47175.0,98.5817,98.61,98.5534,98.5817,47175.0
2021-10-29 14:00:00,104.6,104.61,104.53,104.54,41180.0,98.5817,98.5911,98.5157,98.5252,41180.0
2021-10-29 14:10:00,104.54,104.54,104.37,104.38,73943.0,98.5252,98.5252,98.365,98.3744,73943.0
2021-10-29 14:20:00,104.38,104.4,104.2,104.2,99135.0,98.3744,98.3932,98.2047,98.2047,99135.0
2021-10-29 14:30:00,104.2,104.26,104.18,104.22,303882.0,98.2047,98.2613,98.1859,98.2236,303882.0
2021-10-29 14:40:00,104.22,104.3,104.22,104.29,102303.0,98.2236,98.299,98.2236,98.2896,102303.0
2021-10-29 14:50:00,104.29,104.37,104.28,104.32,48783.0,98.2896,98.365,98.2801,98.3178,48783.0
2021-10-29 15:00:00,104.32,104.36,104.27,104.29,99157.0,98.3178,98.3555,98.2707,98.2896,99157.0
2021-10-29 15:10:00,104.29,104.31,104.09,104.15,176293.0,98.2896,98.3084,98.1011,98.1576,176293.0
2021-10-29 15:20:00,104.15,104.18,104.07,104.18,151224.0,98.1576,98.1859,98.0822,98.1859,151224.0
2021-10-29 15:30:00,104.17,104.35,104.16,104.33,185823.0,98.1765,98.3461,98.167,98.3273,185823.0
2021-10-29 15:40:00,104.34,104.46,104.33,104.43,360221.0,98.3367,98.4498,98.3273,98.4215,360221.0
2021-10-29 15:50:00,104.42,104.55,104.37,104.47,763111.0,98.4121,98.5346,98.365,98.4592,763111.0
2021-11-01 09:30:00,104.74,104.96,104.58,104.87,500022.0,98.7137,98.921,98.5629,98.8362,500022.0
2021-11-01 09:40:00,104.88,104.99,104.48,104.49,656643.0,98.8456,98.9493,98.4686,98.478,656643.0
2021-11-01 09:50:00,104.48,104.57,104.36,104.54,311997.0,98.4686,98.5534,98.3555,98.5252,311997.0
2021-11-01 10:00:00,104.56,104.73,104.4,104.68,286018.0,98.544,98.7042,98.3932,98.6571,286018.0
2021-11-01 10:10:00,104.69,104.69,104.5,104.56,382449.0,98.6665,98.6665,98.4875,98.544,382449.0
2021-11-01 10:20:00,104.56,104.61,104.3,104.36,136561.0,98.544,98.5911,98.299,98.3555,136561.0
2021-11-01 10:30:00,104.35,104.48,104.27,104.43,324434.0,98.3461,98.4686,98.2707,98.4215,324434.0
2021-11-01 10:40:00,104.42,104.56,104.42,104.51,119073.0,98.4121,98.544,98.4121,98.4969,119073.0
2021-11-01 10:50:00,104.51,104.57,104.33,104.41,138117.0,98.4969,98.5534,98.3273,98.4027,138117.0
2021-11-01 11:00:00,104.42,104.61,104.39,104.52,225239.0,98.4121,98.5911,98.3838,98.5063,225239.0
2021-11-01 11:10:00,104.52,104.55,104.43,104.53,104786.0,98.5063,98.5346,98.4215,98.5157,104786.0
2021-11-01 11:20:00,104.53,104.6,104.52,104.57,67482.0,98.5157,98.5817,98.5063,98.5534,67482.0
2021-11-01 11:30:00,104.57,104.62,104.42,104.45,78664.0,98.5534,98.6006,98.4121,98.4403,78664.0
2021-11-01 11:40:00,104.45,104.55,104.43,104.53,70873.0,98.4403,98.5346,98.4215,98.5157,70873.0
2021-11-01 11:50:00,104.53,104.67,104.49,104.66,86513.0,98.5157,98.6477,98.478,98.6383,86513.0
2021-11-01 12:00:00,104.66,104.67,104.59,104.65,122072.0,98.6383,98.6477,98.5723,98.6288,122072.0
2021-11-01 12:10:00,104.64,104.74,104.63,104.7,94791.0,98.6194,98.7137,98.61,98.676,94791.0
2021-11-01 12:20:00,104.71,104.74,104.68,104.72,61012.0,98.6854,98.7137,98.6571,98.6948,61012.0
2021-11-01 12:30:00,104.72,104.83,104.7,104.81,79080.0,98.6948,98.7985,98.676,98.7796,79080.0
2021-11-01 12:40:00,104.82,104.95,104.81,104.93,277779.0,98.7891,98.9116,98.7796,98.8927,277779.0
2021-11-01 12:50:00,104.93,104.96,104.87,104.94,351458.0,98.8927,98.921,98.8362,98.9022,351458.0
2021-11-01 13:00:00,104.94,104.95,104.84,104.85,561535.0,98.9022,98.9116,98.8079,98.8173,561535.0
2021-11-01 13:10:00,104.84,104.91,104.83,104.84,136236.0,98.8079,98.8739,98.7985,98.8079,136236.0
2021-11-01 13:20:00,104.84,104.84,104.67,104.76,170506.0,98.8079,98.8079,98.6477,98.7325,170506.0
2021-11-01 13:30:00,104.76,104.8,104.7,104.79,135446.0,98.7325,98.7702,98.676,98.7608,135446.0
2021-11-01 13:40:00,104.78,104.78,104.66,104.7,91567.0,98.7514,98.7514,98.6383,98.676,91567.0
2021-11-01 13:50:00,104.7,104.71,104.64,104.69,62735.0,98.676,98.6854,98.6194,98.6665,62735.0
2021-11-01 14:00:00,104.68,104.71,104.6,104.64,60512.0,98.6571,98.6854,98.5817,98.6194,60512.0
2021-11-01 14:10:00,104.64,104.67,104.52,104.56,77606.0,98.6194,98.6477,98.5063,98.544,77606.0
2021-11-01 14:20:00,104.56,104.69,104.55,104.66,148087.0,98.544,98.6665,98.5346,98.6383,148087.0
2021-11-01 14:30:00,104.66,104.81,104.66,104.77,83990.0,98.6383,98.7796,98.6383,98.7419,83990.0
2021-11-01 14:40:00,104.77,104.82,104.76,104.81,108418.0,98.7419,98.7891,98.7325,98.7796,108418.0
2021-11-01 14:50:00,104.8,104.81,104.73,104.77,71766.0,98.7702,98.7796,98.7042,98.7419,71766.0
2021-11-01 15:00:00,104.76,104.77,104.7,104.76,115634.0,98.7325,98.7419,98.676,98.7325,115634.0
2021-11-01 15:10:00,104.75,104.78,104.73,104.74,69771.0,98.7231,98.7514,98.7042,98.7137,69771.0
2021-11-01 15:20:00,104.73,104.76,104.64,104.72,108930.0,98.7042,98.7325,98.6194,98.6948,108930.0
2021-11-01 15:30:00,104.72,104.78,104.7,104.72,268392.0,98.6948,98.7514,98.676,98.6948,268392.0
2021-11-01 15:40:00,104.72,104.81,104.71,104.78,393933.0,98.6948,98.7796,98.6854,98.7514,393933.0
2021-11-01 15:50:00,104.79,104.85,104.72,104.8,955494.0,98.7608,98.8173,98.6948,98.7702,955494.0
2021-11-02 09:30:00,104.91,104.97,104.68,104.74,614894.0,98.8739,98.9304,98.6571,98.7137,614894.0
2021-11-02 09:40:00,104.74,104.94,104.63,104.76,339524.0,98.7137,98.9022,98.61,98.7325,339524.0
2021-11-02 09:50:00,104.76,105.03,104.7,104.94,327787.0,98.7325,98.987,98.676,98.9022,327787.0
2021-11-02 10:00:00,104.95,105.2,104.83,105.16,229143.0,98.9116,99.1472,98.7985,99.1095,229143.0
2021-11-02 10:10:00,105.17,105.19,104.95,105.07,297198.0,99.1189,99.1378,98.9116,99.0247,297198.0
2021-11-02 10:20:00,105.08,105.08,104.8,104.83,175236.0,99.0341,99.0341,98.7702,98.7985,175236.0
2021-11-02 10:30:00,104.83,104.87,104.7,104.78,176012.0,98.7985,98.8362,98.676,98.7514,176012.0
2021-11-02 10:40:00,104.78,104.96,104.72,104.9,181094.0,98.7514,98.921,98.6948,98.8645,181094.0
2021-11-02 10:50:00,104.9,104.91,104.71,104.88,203541.0,98.8645,98.8739,98.6854,98.8456,203541.0
2021-11-02 11:00:00,104.88,104.94,104.72,104.76,186413.0,98.8456,98.9022,98.6948,98.7325,186413.0
2021-11-02 11:10:00,104.76,104.78,104.68,104.74,119957.0,98.7325,98.7514,98.6571,98.7137,119957.0
2021-11-02 11:20:00,104.73,104.84,104.67,104.84,185028.0,98.7042,98.8079,98.6477,98.8079,185028.0
2021-11-02 11:30:00,104.84,104.91,104.76,104.86,174318.0,98.8079,98.8739,98.7325,98.8268,174318.0
2021-11-02 11:40:00,104.87,104.95,104.84,104.85,186397.0,98.8362,98.9116,98.8079,98.8173,186397.0
2021-11-02 11:50:00,104.84,104.88,104.77,104.8,150269.0,98.8079,98.8456,98.7419,98.7702,150269.0
2021-11-02 12:00:00,104.8,104.9,104.77,104.84,123120.0,98.7702,98.8645,98.7419,98.8079,123120.0
2021-11-02 12:10:00,104.85,105.0,104.84,104.99,108504.0,98.8173,98.9587,98.8079,98.9493,108504.0
2021-11-02 12:20:00,105.0,105.05,104.94,105.01,86275.0,98.9587,99.0058,98.9022,98.9681,86275.0
2021-11-02 12:30:00,105.0,105.11,104.99,105.09,87950.0,98.9587,99.0624,98.9493,99.0435,87950.0
2021-11-02 12:40:00,105.09,105.14,105.03,105.1,95330.0,99.0435,99.0906,98.987,99.053,95330.0
2021-11-02 12:50:00,105.1,105.17,105.03,105.04,151633.0,99.053,99.1189,98.987,98.9964,151633.0
2021-11-02 13:00:00,105.06,105.08,104.99,105.02,120748.0,99.0153,99.0341,98.9493,98.9776,120748.0
2021-11-02 13:10:00,105.03,105.09,105.01,105.03,100952.0,98.987,99.0435,98.9681,98.987,100952.0
2021-11-02 13:20:00,105.04,105.07,104.96,104.97,78582.0,98.9964,99.0247,98.921,98.9304,78582.0
2021-11-02 13:30:00,104.96,105.0,104.9,104.97,160338.0,98.921,98.9587,98.8645,98.9304,160338.0
2021-11-02 13:40:00,104.97,105.03,104.95,104.98,123850.0,98.9304,98.987,98.9116,98.9399,123850.0
2021-11-02 13:50:00,104.98,105.0,104.96,104.98,98687.0,98.9399,98.9587,98.921,98.9399,98687.0
2021-11-02 14:00:00,104.98,105.08,104.98,105.02,122622.0,98.9399,99.0341,98.9399,98.9776,122622.0
2021-11-02 14:10:00,105.02,105.09,105.01,105.08,77144.0,98.9776,99.0435,98.9681,99.0341,77144.0
2021-11-02 14:20:00,105.08,105.09,105.0,105.06,89553.0,99.0341,99.0435,98.9587,99.0153,89553.0
2021-11-02 14:30:00,105.06,105.13,105.03,105.13,102847.0,99.0153,99.0812,98.987,99.0812,102847.0
2021-11-02 14:40:00,105.13,105.23,105.12,105.17,70788.0,99.0812,99.1755,99.0718,99.1189,70788.0
2021-11-02 14:50:00,105.16,105.19,105.15,105.18,105079.0,99.1095,99.1378,99.1001,99.1283,105079.0
2021-11-02 15:00:00,105.17,105.2,105.13,105.18,117813.0,99.1189,99.1472,99.0812,99.1283,117813.0
2021-11-02 15:10:00,105.17,105.22,105.14,105.17,150078.0,99.1189,99.166,99.0906,99.1189,150078.0
2021-11-02 15:20:00,105.17,105.21,105.1,105.21,238156.0,99.1189,99.1566,99.053,99.1566,238156.0
2021-11-02 15:30:00,105.2,105.21,105.07,105.07,242158.0,99.1472,99.1566,99.0247,99.0247,242158.0
2021-11-02 15:40:00,105.08,105.19,105.05,105.16,293923.0,99.0341,99.1378,99.0058,99.1095,293923.0
2021-11-02 15:50:00,105.15,105.16,105.05,105.13,765398.0,99.1001,99.1095,99.0058,99.0812,765398.0
2021-11-03 09:30:00,104.54,104.79,104.45,104.47,515205.0,98.5252,98.7608,98.4403,98.4592,515205.0
2021-11-03 09:40:00,104.46,104.5,104.28,104.36,458513.0,98.4498,98.4875,98.2801,98.3555,458513.0
2021-11-03 09:50:00,104.37,104.51,104.34,104.38,278642.0,98.365,98.4969,98.3367,98.3744,278642.0
2021-11-03 10:00:00,104.39,104.47,104.19,104.24,318814.0,98.3838,98.4592,98.1953,98.2424,318814.0
2021-11-03 10:10:00,104.23,104.25,103.99,104.19,948066.0,98.233,98.2519,98.0068,98.1953,948066.0
2021-11-03 10:20:00,104.19,104.31,104.03,104.26,422768.0,98.1953,98.3084,98.0445,98.2613,422768.0
2021-11-03 10:30:00,104.26,104.45,104.2,104.44,259952.0,98.2613,98.4403,98.2047,98.4309,259952.0
2021-11-03 10:40:00,104.43,104.5,104.41,104.48,201780.0,98.4215,98.4875,98.4027,98.4686,201780.0
2021-11-03 10:50:00,104.48,104.52,104.39,104.43,190126.0,98.4686,98.5063,98.3838,98.4215,190126.0
2021-11-03 11:00:00,104.42,104.45,104.14,104.19,422582.0,98.4121,98.4403,98.1482,98.1953,422582.0
2021-11-03 11:10:00,104.19,104.27,104.15,104.15,161763.0,98.1953,98.2707,98.1576,98.1576,161763.0
2021-11-03 11:20:00,104.15,104.27,104.13,104.16,249196.0,98.1576,98.2707,98.1388,98.167,249196.0
2021-11-03 11:30:00,104.15,104.23,104.13,104.14,415742.0,98.1576,98.233,98.1388,98.1482,415742.0
2021-11-03 11:40:00,104.15,104.17,104.08,104.12,329258.0,98.1576,98.1765,98.0916,98.1293,329258.0
2021-11-03 11:50:00,104.12,104.23,104.09,104.16,383080.0,98.1293,98.233,98.1011,98.167,383080.0
2021-11-03 12:00:00,104.15,104.26,104.14,104.24,215517.0,98.1576,98.2613,98.1482,98.2424,215517.0
2021-11-03 12:10:00,104.23,104.27,104.18,104.26,129468.0,98.233,98.2707,98.1859,98.2613,129468.0
2021-11-03 12:20:00,104.25,104.26,104.13,104.15,73671.0,98.2519,98.2613,98.1388,98.1576,73671.0
2021-11-03 12:30:00,104.14,104.16,104.06,104.1,110865.0,98.1482,98.167,98.0728,98.1105,110865.0
2021-11-03 12:40:00,104.11,104.16,104.1,104.11,52938.0,98.1199,98.167,98.1105,98.1199,52938.0
2021-11-03 12:50:00,104.1,104.1,104.05,104.08,43556.0,98.1105,98.1105,98.0634,98.0916,43556.0
2021-11-03 13:00:00,104.08,104.09,104.01,104.09,86427.0,98.0916,98.1011,98.0257,98.1011,86427.0
2021-11-03 13:10:00,104.09,104.16,104.07,104.16,55957.0,98.1011,98.167,98.0822,98.167,55957.0
2021-11-03 13:20:00,104.15,104.21,104.14,104.2,90137.0,98.1576,98.2142,98.1482,98.2047,90137.0
2021-11-03 13:30:00,104.2,104.29,104.2,104.26,99012.0,98.2047,98.2896,98.2047,98.2613,99012.0
2021-11-03 13:40:00,104.27,104.27,104.16,104.2,87701.0,98.2707,98.2707,98.167,98.2047,87701.0
2021-11-03 13:50:00,104.2,104.28,104.16,104.24,101682.0,98.2047,98.2801,98.167,98.2424,101682.0
2021-11-03 14:00:00,104.24,104.52,104.19,104.44,502355.0,98.2424,98.5063,98.1953,98.4309,502355.0
2021-11-03 14:10:00,104.44,104.49,104.36,104.48,189456.0,98.4309,98.478,98.3555,98.4686,189456.0
2021-11-03 14:20:00,104.47,104.59,104.45,104.51,156588.0,98.4592,98.5723,98.4403,98.4969,156588.0
2021-11-03 14:30:00,104.5,104.59,104.49,104.53,196538.0,98.4875,98.5723,98.478,98.5157,196538.0
2021-11-03 14:40:00,104.54,104.8,104.52,104.79,261436.0,98.5252,98.7702,98.5063,98.7608,261436.0
2021-11-03 14:50:00,104.8,104.94,104.77,104.82,341861.0,98.7702,98.9022,98.7419,98.7891,341861.0
2021-11-03 15:00:00,104.82,104.86,104.74,104.81,205174.0,98.7891,98.8268,98.7137,98.7796,205174.0
2021-11-03 15:10:00,104.81,104.85,104.73,104.75,217528.0,98.7796,98.8173,98.7042,98.7231,217528.0
2021-11-03 15:20:00,104.75,104.81,104.7,104.76,240833.0,98.7231,98.7796,98.676,98.7325,240833.0
2021-11-03 15:30:00,104.77,104.86,104.74,104.76,258665.0,98.7419,98.8268,98.7137,98.7325,258665.0
2021-11-03 15:40:00,104.75,104.96,104.74,104.96,211454.0,98.7231,98.921,98.7137,98.921,211454.0
2021-11-03 15:50:00,104.96,104.97,104.87,104.91,758838.0,98.921,98.9304,98.8362,98.8739,758838.0
2021-11-04 09:30:00,105.2,105.38,105.08,105.21,550046.0,99.1472,99.3168,99.0341,99.1566,550046.0
2021-11-04 09:40:00,105.2,105.56,105.2,105.35,444162.0,99.1472,99.4865,99.1472,99.2886,444162.0
2021-11-04 09:50:00,105.34,105.6,105.32,105.53,247337.0,99.2791,99.5242,99.2603,99.4582,247337.0
2021-11-04 10:00:00,105.54,105.61,105.45,105.53,872601.0,99.4676,99.5336,99.3828,99.4582,872601.0
2021-11-04 10:10:00,105.54,105.7,105.52,105.57,339404.0,99.4676,99.6184,99.4488,99.4959,339404.0
2021-11-04 10:20:00,105.58,105.59,105.46,105.49,206042.0,99.5053,99.5148,99.3922,99.4205,206042.0
2021-11-04 10:30:00,105.5,105.61,105.46,105.55,176804.0,99.4299,99.5336,99.3922,99.4771,176804.0
2021-11-04 10:40:00,105.56,105.58,105.37,105.42,182727.0,99.4865,99.5053,99.3074,99.3545,182727.0
2021-11-04 10:50:00,105.43,105.45,105.29,105.35,137414.0,99.364,99.3828,99.232,99.2886,137414.0
2021-11-04 11:00:00,105.36,105.37,105.27,105.32,165387.0,99.298,99.3074,99.2132,99.2603,165387.0
2021-11-04 11:10:00,105.32,105.36,105.2,105.26,313539.0,99.2603,99.298,99.1472,99.2037,313539.0
2021-11-04 11:20:00,105.26,105.29,105.16,105.28,212962.0,99.2037,99.232,99.1095,99.2226,212962.0
2021-11-04 11:30:00,105.28,105.46,105.24,105.45,298826.0,99.2226,99.3922,99.1849,99.3828,298826.0
2021-11-04 11:40:00,105.45,105.53,105.41,105.42,132390.0,99.3828,99.4582,99.3451,99.3545,132390.0
2021-11-04 11:50:00,105.41,105.55,105.36,105.53,174598.0,99.3451,99.4771,99.298,99.4582,174598.0
2021-11-04 12:00:00,105.54,105.61,105.48,105.58,148115.0,99.4676,99.5336,99.4111,99.5053,148115.0
2021-11-04 12:10:00,105.58,105.59,105.42,105.45,128158.0,99.5053,99.5148,99.3545,99.3828,128158.0
2021-11-04 12:20:00,105.45,105.49,105.4,105.48,79335.0,99.3828,99.4205,99.3357,99.4111,79335.0
2021-11-04 12:30:00,105.48,105.48,105.37,105.4,136784.0,99.4111,99.4111,99.3074,99.3357,136784.0
2021-11-04 12:40:00,105.41,105.49,105.4,105.47,73498.0,99.3451,99.4205,99.3357,99.4017,73498.0
2021-11-04 12:50:00,105.48,105.53,105.47,105.5,125817.0,99.4111,99.4582,99.4017,99.4299,125817.0
2021-11-04 13:00:00,105.5,105.51,105.39,105.41,88754.0,99.4299,99.4394,99.3263,99.3451,88754.0
2021-11-04 13:10:00,105.4,105.45,105.38,105.44,54477.0,99.3357,99.3828,99.3168,99.3734,54477.0
2021-11-04 13:20:00,105.44,105.49,105.38,105.48,56306.0,99.3734,99.4205,99.3168,99.4111,56306.0
2021-11-04 13:30:00,105.48,105.49,105.37,105.44,57174.0,99.4111,99.4205,99.3074,99.3734,57174.0
2021-11-04 13:40:00,105.44,105.54,105.41,105.52,197849.0,99.3734,99.4676,99.3451,99.4488,197849.0
2021-11-04 13:50:00,105.52,105.55,105.47,105.49,218262.0,99.4488,99.4771,99.4017,99.4205,218262.0
2021-11-04 14:00:00,105.48,105.48,105.31,105.36,84861.0,99.4111,99.4111,99.2509,99.298,84861.0
2021-11-04 14:10:00,105.37,105.37,105.28,105.29,113092.0,99.3074,99.3074,99.2226,99.232,113092.0
2021-11-04 14:20:00,105.29,105.3,105.21,105.23,84292.0,99.232,99.2414,99.1566,99.1755,84292.0
2021-11-04 14:30:00,105.23,105.24,105.13,105.14,70732.0,99.1755,99.1849,99.0812,99.0906,70732.0
2021-11-04 14:40:00,105.14,105.2,105.14,105.17,69143.0,99.0906,99.1472,99.0906,99.1189,69143.0
2021-11-04 14:50:00,105.17,105.21,105.12,105.21,113775.0,99.1189,99.1566,99.0718,99.1566,113775.0
2021-11-04 15:00:00,105.21,105.27,105.14,105.2,103965.0,99.1566,99.2132,99.0906,99.1472,103965.0
2021-11-04 15:10:00,105.21,105.22,105.16,105.19,140833.0,99.1566,99.166,99.1095,99.1378,140833.0
2021-11-04 15:20:00,105.19,105.21,105.15,105.18,277826.0,99.1378,99.1566,99.1001,99.1283,277826.0
2021-11-04 15:30:00,105.18,105.23,105.18,105.19,270894.0,99.1283,99.1755,99.1283,99.1378,270894.0
2021-11-04 15:40:00,105.19,105.23,105.12,105.19,245330.0,99.1378,99.1755,99.0718,99.1378,245330.0
2021-11-04 15:50:00,105.19,105.38,105.19,105.36,1068052.0,99.1378,99.3168,99.1378,99.298,1068052.0
2021-11-05 09:30:00,106.54,106.69,106.35,106.61,1123011.0,100.4101,100.5515,100.231,100.4761,1123011.0
2021-11-05 09:40:00,106.61,107.0,106.61,106.98,875198.0,100.4761,100.8436,100.4761,100.8248,875198.0
2021-11-05 09:50:00,106.98,107.05,106.88,106.88,459408.0,100.8248,100.8908,100.7305,100.7305,459408.0
2021-11-05 10:00:00,106.88,106.91,106.66,106.67,414766.0,100.7305,100.7588,100.5232,100.5326,414766.0
2021-11-05 10:10:00,106.66,106.72,106.57,106.6,356958.0,100.5232,100.5797,100.4384,100.4666,356958.0
2021-11-05 10:20:00,106.6,106.64,106.36,106.42,417384.0,100.4666,100.5043,100.2405,100.297,417384.0
2021-11-05 10:30:00,106.42,106.52,106.33,106.39,166754.0,100.297,100.3912,100.2122,100.2687,166754.0
2021-11-05 10:40:00,106.39,106.55,106.38,106.51,142379.0,100.2687,100.4195,100.2593,100.3818,142379.0
2021-11-05 10:50:00,106.51,106.57,106.4,106.51,287882.0,100.3818,100.4384,100.2782,100.3818,287882.0
2021-11-05 11:00:00,106.51,106.52,106.4,106.48,140373.0,100.3818,100.3912,100.2782,100.3536,140373.0
2021-11-05 11:10:00,106.47,106.59,106.46,106.55,438100.0,100.3441,100.4572,100.3347,100.4195,438100.0
2021-11-05 11:20:00,106.54,106.59,106.45,106.47,178676.0,100.4101,100.4572,100.3253,100.3441,178676.0
2021-11-05 11:30:00,106.47,106.48,106.29,106.34,258023.0,100.3441,100.3536,100.1745,100.2216,258023.0
2021-11-05 11:40:00,106.33,106.35,106.23,106.33,133970.0,100.2122,100.231,100.1179,100.2122,133970.0
2021-11-05 11:50:00,106.32,106.33,106.21,106.24,99093.0,100.2028,100.2122,100.0991,100.1274,99093.0
2021-11-05 12:00:00,106.24,106.38,106.2,106.33,106408.0,100.1274,100.2593,100.0897,100.2122,106408.0
2021-11-05 12:10:00,106.34,106.47,106.29,106.47,210955.0,100.2216,100.3441,100.1745,100.3441,210955.0
2021-11-05 12:20:00,106.47,106.56,106.47,106.51,265782.0,100.3441,100.4289,100.3441,100.3818,265782.0
2021-11-05 12:30:00,106.51,106.6,106.47,106.54,269841.0,100.3818,100.4666,100.3441,100.4101,269841.0
2021-11-05 12:40:00,106.55,106.55,106.45,106.54,133742.0,100.4195,100.4195,100.3253,100.4101,133742.0
2021-11-05 12:50:00,106.54,106.55,106.44,106.5,141913.0,100.4101,100.4195,100.3159,100.3724,141913.0
2021-11-05 13:00:00,106.5,106.54,106.38,106.38,81013.0,100.3724,100.4101,100.2593,100.2593,81013.0
2021-11-05 13:10:00,106.38,106.41,106.29,106.39,145709.0,100.2593,100.2876,100.1745,100.2687,145709.0
2021-11-05 13:20:00,106.39,106.41,106.05,106.06,354377.0,100.2687,100.2876,99.9483,99.9577,354377.0
2021-11-05 13:30:00,106.06,106.27,106.05,106.17,169409.0,99.9577,100.1556,99.9483,100.0614,169409.0
2021-11-05 13:40:00,106.17,106.18,106.04,106.08,131308.0,100.0614,100.0708,99.9389,99.9766,131308.0
2021-11-05 13:50:00,106.08,106.26,106.07,106.25,216808.0,99.9766,100.1462,99.9671,100.1368,216808.0
2021-11-05 14:00:00,106.25,106.43,106.21,106.4,186833.0,100.1368,100.3064,100.0991,100.2782,186833.0
2021-11-05 14:10:00,106.4,106.51,106.39,106.51,133618.0,100.2782,100.3818,100.2687,100.3818,133618.0
2021-11-05 14:20:00,106.51,106.54,106.44,106.53,137071.0,100.3818,100.4101,100.3159,100.4007,137071.0
2021-11-05 14:30:00,106.52,106.57,106.46,106.49,161061.0,100.3912,100.4384,100.3347,100.363,161061.0
2021-11-05 14:40:00,106.49,106.49,106.39,106.46,153608.0,100.363,100.363,100.2687,100.3347,153608.0
2021-11-05 14:50:00,106.46,106.52,106.44,106.46,211884.0,100.3347,100.3912,100.3159,100.3347,211884.0
2021-11-05 15:00:00,106.46,106.52,106.35,106.52,377632.0,100.3347,100.3912,100.231,100.3912,377632.0
2021-11-05 15:10:00,106.51,106.55,106.48,106.53,358755.0,100.3818,100.4195,100.3536,100.4007,358755.0
2021-11-05 15:20:00,106.53,106.53,106.37,106.39,277027.0,100.4007,100.4007,100.2499,100.2687,277027.0
2021-11-05 15:30:00,106.39,106.62,106.36,106.58,371906.0,100.2687,100.4855,100.2405,100.4478,371906.0
2021-11-05 15:40:00,106.58,106.6,106.39,106.41,412986.0,100.4478,100.4666,100.2687,100.2876,412986.0
2021-11-05 15:50:00,106.42,106.53,106.32,106.4,984517.0,100.297,100.4007,100.2028,100.2782,984517.0
2021-11-08 09:30:00,107.28,107.58,106.81,106.87,866667.0,101.1075,101.3903,100.6646,100.7211,866667.0
2021-11-08 09:40:00,106.87,107.09,106.75,106.92,416971.0,100.7211,100.9285,100.608,100.7682,416971.0
2021-11-08 09:50:00,106.92,107.05,106.67,106.74,485575.0,100.7682,100.8908,100.5326,100.5986,485575.0
2021-11-08 10:00:00,106.74,106.74,106.54,106.59,296493.0,100.5986,100.5986,100.4101,100.4572,296493.0
2021-11-08 10:10:00,106.59,107.01,106.58,106.96,239214.0,100.4572,100.8531,100.4478,100.8059,239214.0
2021-11-08 10:20:00,106.96,107.16,106.95,107.02,192896.0,100.8059,100.9944,100.7965,100.8625,192896.0
2021-11-08 10:30:00,107.02,107.09,106.9,106.99,281284.0,100.8625,100.9285,100.7494,100.8342,281284.0
2021-11-08 10:40:00,106.99,107.01,106.86,106.98,250135.0,100.8342,100.8531,100.7117,100.8248,250135.0
2021-11-08 10:50:00,106.98,107.01,106.8,106.83,203119.0,100.8248,100.8531,100.6551,100.6834,203119.0
2021-11-08 11:00:00,106.82,106.94,106.69,106.71,247178.0,100.674,100.7871,100.5515,100.5703,247178.0
2021-11-08 11:10:00,106.71,106.8,106.69,106.77,143459.0,100.5703,100.6551,100.5515,100.6269,143459.0
2021-11-08 11:20:00,106.76,106.77,106.68,106.71,177441.0,100.6174,100.6269,100.542,100.5703,177441.0
2021-11-08 11:30:00,106.72,106.74,106.55,106.6,110122.0,100.5797,100.5986,100.4195,100.4666,110122.0
2021-11-08 11:40:00,106.61,106.73,106.58,106.72,153869.0,100.4761,100.5892,100.4478,100.5797,153869.0
2021-11-08 11:50:00,106.72,106.75,106.62,106.67,76748.0,100.5797,100.608,100.4855,100.5326,76748.0
2021-11-08 12:00:00,106.66,106.67,106.55,106.6,94826.0,100.5232,100.5326,100.4195,100.4666,94826.0
2021-11-08 12:10:00,106.6,106.61,106.49,106.5,128587.0,100.4666,100.4761,100.363,100.3724,128587.0
2021-11-08 12:20:00,106.5,106.58,106.48,106.56,80102.0,100.3724,100.4478,100.3536,100.4289,80102.0
2021-11-08 12:30:00,106.56,106.57,106.44,106.44,81906.0,100.4289,100.4384,100.3159,100.3159,81906.0
2021-11-08 12:40:00,106.44,106.5,106.43,106.45,112061.0,100.3159,100.3724,100.3064,100.3253,112061.0
2021-11-08 12:50:00,106.46,106.47,106.41,106.47,116784.0,100.3347,100.3441,100.2876,100.3441,116784.0
2021-11-08 13:00:00,106.47,106.49,106.43,106.44,105403.0,100.3441,100.363,100.3064,100.3159,105403.0
2021-11-08 13:10:00,106.44,106.52,106.43,106.46,76114.0,100.3159,100.3912,100.3064,100.3347,76114.0
2021-11-08 13:20:00,106.46,106.6,106.46,106.55,61574.0,100.3347,100.4666,100.3347,100.4195,61574.0
2021-11-08 13:30:00,106.55,106.64,106.53,106.62,81882.0,100.4195,100.5043,100.4007,100.4855,81882.0
2021-11-08 13:40:00,106.61,106.63,106.57,106.6,63898.0,100.4761,100.4949,100.4384,100.4666,63898.0
2021-11-08 13:50:00,106.6,106.7,106.59,106.68,69898.0,100.4666,100.5609,100.4572,100.542,69898.0
2021-11-08 14:00:00,106.68,106.82,106.67,106.81,68788.0,100.542,100.674,100.5326,100.6646,68788.0
2021-11-08 14:10:00,106.81,106.82,106.71,106.75,165688.0,100.6646,100.674,100.5703,100.608,165688.0
2021-11-08 14:20:00,106.75,106.75,106.66,106.73,166814.0,100.608,100.608,100.5232,100.5892,166814.0
2021-11-08 14:30:00,106.74,106.8,106.71,106.73,106054.0,100.5986,100.6551,100.5703,100.5892,106054.0
2021-11-08 14:40:00,106.73,106.76,106.71,106.74,94951.0,100.5892,100.6174,100.5703,100.5986,94951.0
2021-11-08 14:50:00,106.75,106.84,106.74,106.84,126277.0,100.608,100.6928,100.5986,100.6928,126277.0
2021-11-08 15:00:00,106.83,106.84,106.74,106.77,112983.0,100.6834,100.6928,100.5986,100.6269,112983.0
2021-11-08 15:10:00,106.77,106.78,106.71,106.77,127754.0,100.6269,100.6363,100.5703,100.6269,127754.0
2021-11-08 15:20:00,106.78,106.79,106.7,106.73,106643.0,100.6363,100.6457,100.5609,100.5892,106643.0
2021-11-08 15:30:00,106.73,106.92,106.73,106.91,210435.0,100.5892,100.7682,100.5892,100.7588,210435.0
2021-11-08 15:40:00,106.91,106.91,106.71,106.71,285190.0,100.7588,100.7588,100.5703,100.5703,285190.0
2021-11-08 15:50:00,106.71,106.87,106.71,106.83,739741.0,100.5703,100.7211,100.5703,100.6834,739741.0
2021-11-09 09:30:00,107.06,107.36,106.92,107.05,530366.0,100.9002,101.1829,100.7682,100.8908,530366.0
2021-11-09 09:40:00,107.06,107.2,106.89,107.07,322880.0,100.9002,101.0321,100.74,100.9096,322880.0
2021-11-09 09:50:00,107.07,107.19,106.74,106.86,565106.0,100.9096,101.0227,100.5986,100.7117,565106.0
2021-11-09 10:00:00,106.87,107.06,106.75,106.88,452468.0,100.7211,100.9002,100.608,100.7305,452468.0
2021-11-09 10:10:00,106.88,107.05,106.67,106.7,353174.0,100.7305,100.8908,100.5326,100.5609,353174.0
2021-11-09 10:20:00,106.7,106.98,106.7,106.98,199512.0,100.5609,100.8248,100.5609,100.8248,199512.0
2021-11-09 10:30:00,106.98,107.17,106.98,107.07,260405.0,100.8248,101.0039,100.8248,100.9096,260405.0
2021-11-09 10:40:00,107.08,107.16,107.01,107.02,190632.0,100.919,100.9944,100.8531,100.8625,190632.0
2021-11-09 10:50:00,107.02,107.06,106.95,106.97,189593.0,100.8625,100.9002,100.7965,100.8154,189593.0
2021-11-09 11:00:00,106.98,107.08,106.9,106.92,104773.0,100.8248,100.919,100.7494,100.7682,104773.0
2021-11-09 11:10:00,106.89,106.89,106.68,106.8,137957.0,100.74,100.74,100.542,100.6551,137957.0
2021-11-09 11:20:00,106.8,106.82,106.55,106.56,159263.0,100.6551,100.674,100.4195,100.4289,159263.0
2021-11-09 11:30:00,106.56,106.73,106.56,106.64,151850.0,100.4289,100.5892,100.4289,100.5043,151850.0
2021-11-09 11:40:00,106.65,106.69,106.59,106.6,125855.0,100.5138,100.5515,100.4572,100.4666,125855.0
2021-11-09 11:50:00,106.6,106.61,106.5,106.54,119830.0,100.4666,100.4761,100.3724,100.4101,119830.0
2021-11-09 12:00:00,106.54,106.6,106.51,106.6,123246.0,100.4101,100.4666,100.3818,100.4666,123246.0
2021-11-09 12:10:00,106.6,106.76,106.6,106.73,279435.0,100.4666,100.6174,100.4666,100.5892,279435.0
2021-11-09 12:20:00,106.74,106.77,106.65,106.74,747382.0,100.5986,100.6269,100.5138,100.5986,747382.0
2021-11-09 12:30:00,106.74,106.95,106.71,106.86,886677.0,100.5986,100.7965,100.5703,100.7117,886677.0
2021-11-09 12:40:00,106.86,106.94,106.79,106.9,186469.0,100.7117,100.7871,100.6457,100.7494,186469.0
2021-11-09 12:50:00,106.9,106.93,106.85,106.86,105682.0,100.7494,100.7777,100.7023,100.7117,105682.0
2021-11-09 13:00:00,106.85,106.95,106.83,106.95,106686.0,100.7023,100.7965,100.6834,100.7965,106686.0
2021-11-09 13:10:00,106.94,107.0,106.92,107.0,121149.0,100.7871,100.8436,100.7682,100.8436,121149.0
2021-11-09 13:20:00,106.99,107.0,106.93,106.96,82508.0,100.8342,100.8436,100.7777,100.8059,82508.0
2021-11-09 13:30:00,106.96,107.01,106.88,106.88,83553.0,100.8059,100.8531,100.7305,100.7305,83553.0
2021-11-09 13:40:00,106.87,106.89,106.78,106.83,69562.0,100.7211,100.74,100.6363,100.6834,69562.0
2021-11-09 13:50:00,106.83,106.85,106.7,106.76,109733.0,100.6834,100.7023,100.5609,100.6174,109733.0
2021-11-09 14:00:00,106.75,106.83,106.7,106.7,172673.0,100.608,100.6834,100.5609,100.5609,172673.0
2021-11-09 14:10:00,106.71,106.85,106.65,106.84,94172.0,100.5703,100.7023,100.5138,100.6928,94172.0
2021-11-09 14:20:00,106.84,106.88,106.81,106.83,80267.0,100.6928,100.7305,100.6646,100.6834,80267.0
2021-11-09 14:30:00,106.82,106.89,106.79,106.88,63347.0,100.674,100.74,100.6457,100.7305,63347.0
2021-11-09 14:40:00,106.89,106.96,106.88,106.89,85349.0,100.74,100.8059,100.7305,100.74,85349.0
2021-11-09 14:50:00,106.89,106.97,106.85,106.96,97013.0,100.74,100.8154,100.7023,100.8059,97013.0
2021-11-09 15:00:00,106.95,107.0,106.92,106.95,130276.0,100.7965,100.8436,100.7682,100.7965,130276.0
2021-11-09 15:10:00,106.96,107.0,106.92,106.94,115701.0,100.8059,100.8436,100.7682,100.7871,115701.0
2021-11-09 15:20:00,106.94,107.03,106.9,106.98,366659.0,100.7871,100.8719,100.7494,100.8248,366659.0
2021-11-09 15:30:00,106.98,107.0,106.85,106.92,268494.0,100.8248,100.8436,100.7023,100.7682,268494.0
2021-11-09 15:40:00,106.92,107.04,106.91,107.0,346011.0,100.7682,100.8813,100.7588,100.8436,346011.0
2021-11-09 15:50:00,107.0,107.12,106.97,107.11,592230.0,100.8436,100.9567,100.8154,100.9473,592230.0
2021-11-10 09:30:00,106.95,107.2,106.9,107.14,888228.0,100.7965,101.0321,100.7494,100.9756,888228.0
2021-11-10 09:40:00,107.15,107.2,106.92,106.99,328067.0,100.985,101.0321,100.7682,100.8342,328067.0
2021-11-10 09:50:00,107.0,107.18,107.0,107.11,440730.0,100.8436,101.0133,100.8436,100.9473,440730.0
2021-11-10 10:00:00,107.1,107.13,106.86,106.9,141546.0,100.9379,100.9662,100.7117,100.7494,141546.0
2021-11-10 10:10:00,106.9,107.0,106.78,106.89,189670.0,100.7494,100.8436,100.6363,100.74,189670.0
2021-11-10 10:20:00,106.9,106.98,106.87,106.88,84114.0,100.7494,100.8248,100.7211,100.7305,84114.0
2021-11-10 10:30:00,106.87,107.04,106.8,107.0,82648.0,100.7211,100.8813,100.6551,100.8436,82648.0
2021-11-10 10:40:00,107.0,107.01,106.87,106.97,94038.0,100.8436,100.8531,100.7211,100.8154,94038.0
2021-11-10 10:50:00,106.96,107.07,106.94,107.03,118477.0,100.8059,100.9096,100.7871,100.8719,118477.0
2021-11-10 11:00:00,107.03,107.1,107.01,107.06,95554.0,100.8719,100.9379,100.8531,100.9002,95554.0
2021-11-10 11:10:00,107.06,107.2,107.05,107.18,113453.0,100.9002,101.0321,100.8908,101.0133,113453.0
2021-11-10 11:20:00,107.18,107.2,107.14,107.14,48028.0,101.0133,101.0321,100.9756,100.9756,48028.0
2021-11-10 11:30:00,107.14,107.22,107.1,107.2,212971.0,100.9756,101.051,100.9379,101.0321,212971.0
2021-11-10 11:40:00,107.2,107.26,107.17,107.22,78933.0,101.0321,101.0887,101.0039,101.051,78933.0
2021-11-10 11:50:00,107.21,107.29,107.2,107.21,80736.0,101.0415,101.1169,101.0321,101.0415,80736.0
2021-11-10 12:00:00,107.21,107.24,107.08,107.1,57839.0,101.0415,101.0698,100.919,100.9379,57839.0
2021-11-10 12:10:00,107.09,107.12,107.02,107.09,59060.0,100.9285,100.9567,100.8625,100.9285,59060.0
2021-11-10 12:20:00,107.08,107.09,106.97,107.01,63434.0,100.919,100.9285,100.8154,100.8531,63434.0
2021-11-10 12:30:00,107.01,107.06,107.0,107.05,50411.0,100.8531,100.9002,100.8436,100.8908,50411.0
2021-11-10 12:40:00,107.05,107.08,106.79,106.82,168167.0,100.8908,100.919,100.6457,100.674,168167.0
2021-11-10 12:50:00,106.82,106.87,106.79,106.86,54021.0,100.674,100.7211,100.6457,100.7117,54021.0
2021-11-10 13:00:00,106.86,106.88,106.65,106.72,228335.0,100.7117,100.7305,100.5138,100.5797,228335.0
2021-11-10 13:10:00,106.72,106.84,106.67,106.69,169581.0,100.5797,100.6928,100.5326,100.5515,169581.0
2021-11-10 13:20:00,106.69,106.78,106.64,106.75,137222.0,100.5515,100.6363,100.5043,100.608,137222.0
2021-11-10 13:30:00,106.74,106.79,106.68,106.68,161777.0,100.5986,100.6457,100.542,100.542,161777.0
2021-11-10 13:40:00,106.68,106.74,106.59,106.63,154643.0,100.542,100.5986,100.4572,100.4949,154643.0
2021-11-10 13:50:00,106.63,106.67,106.56,106.63,156359.0,100.4949,100.5326,100.4289,100.4949,156359.0
2021-11-10 14:00:00,106.62,106.62,106.43,106.43,231750.0,100.4855,100.4855,100.3064,100.3064,231750.0
2021-11-10 14:10:00,106.43,106.56,106.36,106.51,200182.0,100.3064,100.4289,100.2405,100.3818,200182.0
2021-11-10 14:20:00,106.51,106.57,106.36,106.37,206540.0,100.3818,100.4384,100.2405,100.2499,206540.0
2021-11-10 14:30:00,106.37,106.42,106.28,106.28,321822.0,100.2499,100.297,100.1651,100.1651,321822.0
2021-11-10 14:40:00,106.28,106.42,106.2,106.41,197780.0,100.1651,100.297,100.0897,100.2876,197780.0
2021-11-10 14:50:00,106.41,106.52,106.37,106.38,202898.0,100.2876,100.3912,100.2499,100.2593,202898.0
2021-11-10 15:00:00,106.39,106.46,106.29,106.39,174495.0,100.2687,100.3347,100.1745,100.2687,174495.0
2021-11-10 15:10:00,106.39,106.61,106.38,106.61,139487.0,100.2687,100.4761,100.2593,100.4761,139487.0
2021-11-10 15:20:00,106.61,106.65,106.5,106.58,222223.0,100.4761,100.5138,100.3724,100.4478,222223.0
2021-11-10 15:30:00,106.57,106.6,106.46,106.49,349360.0,100.4384,100.4666,100.3347,100.363,349360.0
2021-11-10 15:40:00,106.5,106.57,106.39,106.48,456422.0,100.3724,100.4384,100.2687,100.3536,456422.0
2021-11-10 15:50:00,106.48,106.63,106.47,106.49,967399.0,100.3536,100.4949,100.3441,100.363,967399.0
2021-11-11 09:30:00,106.62,106.71,106.29,106.36,382814.0,100.4855,100.5703,100.1745,100.2405,382814.0
2021-11-11 09:40:00,106.35,106.7,106.33,106.58,241245.0,100.231,100.5609,100.2122,100.4478,241245.0
2021-11-11 09:50:00,106.58,106.61,106.38,106.57,220850.0,100.4478,100.4761,100.2593,100.4384,220850.0
2021-11-11 10:00:00,106.57,106.6,106.32,106.37,133619.0,100.4384,100.4666,100.2028,100.2499,133619.0
2021-11-11 10:10:00,106.37,106.49,106.31,106.42,144978.0,100.2499,100.363,100.1933,100.297,144978.0
2021-11-11 10:20:00,106.41,106.47,106.37,106.44,104673.0,100.2876,100.3441,100.2499,100.3159,104673.0
2021-11-11 10:30:00,106.43,106.56,106.32,106.53,233106.0,100.3064,100.4289,100.2028,100.4007,233106.0
2021-11-11 10:40:00,106.53,106.55,106.38,106.48,257873.0,100.4007,100.4195,100.2593,100.3536,257873.0
2021-11-11 10:50:00,106.47,106.57,106.4,106.41,105448.0,100.3441,100.4384,100.2782,100.2876,105448.0
2021-11-11 11:00:00,106.4,106.46,106.29,106.33,46201.0,100.2782,100.3347,100.1745,100.2122,46201.0
2021-11-11 11:10:00,106.33,106.38,106.29,106.32,80286.0,100.2122,100.2593,100.1745,100.2028,80286.0
2021-11-11 11:20:00,106.31,106.35,106.2,106.22,89130.0,100.1933,100.231,100.0897,100.1085,89130.0
2021-11-11 11:30:00,106.22,106.35,106.18,106.33,111571.0,100.1085,100.231,100.0708,100.2122,111571.0
2021-11-11 11:40:00,106.33,106.33,106.21,106.25,49982.0,100.2122,100.2122,100.0991,100.1368,49982.0
2021-11-11 11:50:00,106.24,106.26,106.19,106.2,53459.0,100.1274,100.1462,100.0802,100.0897,53459.0
2021-11-11 12:00:00,106.21,106.25,106.16,106.16,70178.0,100.0991,100.1368,100.052,100.052,70178.0
2021-11-11 12:10:00,106.16,106.17,106.06,106.09,113693.0,100.052,100.0614,99.9577,99.986,113693.0
2021-11-11 12:20:00,106.08,106.1,106.02,106.09,52790.0,99.9766,99.9954,99.92,99.986,52790.0
2021-11-11 12:30:00,106.09,106.24,106.07,106.22,57185.0,99.986,100.1274,99.9671,100.1085,57185.0
2021-11-11 12:40:00,106.22,106.22,106.11,106.14,59040.0,100.1085,100.1085,100.0048,100.0331,59040.0
2021-11-11 12:50:00,106.14,106.19,106.14,106.18,33520.0,100.0331,100.0802,100.0331,100.0708,33520.0
2021-11-11 13:00:00,106.19,106.19,105.95,105.95,48286.0,100.0802,100.0802,99.854,99.854,48286.0
2021-11-11 13:10:00,105.96,106.08,105.95,106.07,195308.0,99.8635,99.9766,99.854,99.9671,195308.0
2021-11-11 13:20:00,106.07,106.11,106.02,106.08,69380.0,99.9671,100.0048,99.92,99.9766,69380.0
2021-11-11 13:30:00,106.07,106.09,106.04,106.08,64528.0,99.9671,99.986,99.9389,99.9766,64528.0
2021-11-11 13:40:00,106.07,106.14,106.05,106.13,31102.0,99.9671,100.0331,99.9483,100.0237,31102.0
2021-11-11 13:50:00,106.13,106.14,106.03,106.04,114452.0,100.0237,100.0331,99.9294,99.9389,114452.0
2021-11-11 14:00:00,106.04,106.11,106.02,106.11,84767.0,99.9389,100.0048,99.92,100.0048,84767.0
2021-11-11 14:10:00,106.11,106.12,106.03,106.03,50363.0,100.0048,100.0143,99.9294,99.9294,50363.0
2021-11-11 14:20:00,106.03,106.06,105.97,105.99,35072.0,99.9294,99.9577,99.8729,99.8917,35072.0
2021-11-11 14:30:00,106.0,106.04,105.98,106.04,54894.0,99.9012,99.9389,99.8823,99.9389,54894.0
2021-11-11 14:40:00,106.04,106.08,106.03,106.07,95864.0,99.9389,99.9766,99.9294,99.9671,95864.0
2021-11-11 14:50:00,106.07,106.11,106.03,106.05,80568.0,99.9671,100.0048,99.9294,99.9483,80568.0
2021-11-11 15:00:00,106.06,106.07,106.01,106.02,111605.0,99.9577,99.9671,99.9106,99.92,111605.0
2021-11-11 15:10:00,106.01,106.05,105.95,106.04,128884.0,99.9106,99.9483,99.854,99.9389,128884.0
2021-11-11 15:20:00,106.04,106.13,106.01,106.09,133624.0,99.9389,100.0237,99.9106,99.986,133624.0
2021-11-11 15:30:00,106.08,106.12,106.03,106.11,391998.0,99.9766,100.0143,99.9294,100.0048,391998.0
2021-11-11 15:40:00,106.11,106.17,106.07,106.09,306775.0,100.0048,100.0614,99.9671,99.986,306775.0
2021-11-11 15:50:00,106.09,106.14,106.02,106.04,472918.0,99.986,100.0331,99.92,99.9389,472918.0
2021-11-12 09:30:00,106.33,106.36,106.02,106.2,381153.0,100.2122,100.2405,99.92,100.0897,381153.0
2021-11-12 09:40:00,106.2,106.36,106.19,106.33,313441.0,100.0897,100.2405,100.0802,100.2122,313441.0
2021-11-12 09:50:00,106.33,106.45,106.26,106.32,193220.0,100.2122,100.3253,100.1462,100.2028,193220.0
2021-11-12 10:00:00,106.31,106.57,106.31,106.56,286292.0,100.1933,100.4384,100.1933,100.4289,286292.0
2021-11-12 10:10:00,106.56,106.62,106.45,106.54,226401.0,100.4289,100.4855,100.3253,100.4101,226401.0
2021-11-12 10:20:00,106.53,106.58,106.46,106.5,365793.0,100.4007,100.4478,100.3347,100.3724,365793.0
2021-11-12 10:30:00,106.48,106.51,106.37,106.41,204177.0,100.3536,100.3818,100.2499,100.2876,204177.0
2021-11-12 10:40:00,106.41,106.53,106.41,106.53,152992.0,100.2876,100.4007,100.2876,100.4007,152992.0
2021-11-12 10:50:00,106.53,106.59,106.51,106.58,118743.0,100.4007,100.4572,100.3818,100.4478,118743.0
2021-11-12 11:00:00,106.58,106.8,106.58,106.78,216093.0,100.4478,100.6551,100.4478,100.6363,216093.0
2021-11-12 11:10:00,106.78,107.0,106.75,106.99,132972.0,100.6363,100.8436,100.608,100.8342,132972.0
2021-11-12 11:20:00,106.98,107.03,106.82,106.85,224724.0,100.8248,100.8719,100.674,100.7023,224724.0
2021-11-12 11:30:00,106.85,106.98,106.84,106.94,228840.0,100.7023,100.8248,100.6928,100.7871,228840.0
2021-11-12 11:40:00,106.95,106.96,106.91,106.93,86593.0,100.7965,100.8059,100.7588,100.7777,86593.0
2021-11-12 11:50:00,106.93,107.03,106.92,106.99,128774.0,100.7777,100.8719,100.7682,100.8342,128774.0
2021-11-12 12:00:00,106.99,107.07,106.94,106.94,100154.0,100.8342,100.9096,100.7871,100.7871,100154.0
2021-11-12 12:10:00,106.95,107.08,106.95,106.99,106206.0,100.7965,100.919,100.7965,100.8342,106206.0
2021-11-12 12:20:00,106.99,107.0,106.87,106.91,101353.0,100.8342,100.8436,100.7211,100.7588,101353.0
2021-11-12 12:30:00,106.91,106.92,106.83,106.83,136357.0,100.7588,100.7682,100.6834,100.6834,136357.0
2021-11-12 12:40:00,106.84,106.84,106.78,106.8,141965.0,100.6928,100.6928,100.6363,100.6551,141965.0
2021-11-12 12:50:00,106.8,106.82,106.74,106.75,139197.0,100.6551,100.674,100.5986,100.608,139197.0
2021-11-12 13:00:00,106.75,106.77,106.68,106.73,193595.0,100.608,100.6269,100.542,100.5892,193595.0
2021-11-12 13:10:00,106.73,106.75,106.68,106.71,232857.0,100.5892,100.608,100.542,100.5703,232857.0
2021-11-12 13:20:00,106.7,106.71,106.63,106.68,205190.0,100.5609,100.5703,100.4949,100.542,205190.0
2021-11-12 13:30:00,106.69,106.82,106.67,106.81,134052.0,100.5515,100.674,100.5326,100.6646,134052.0
2021-11-12 13:40:00,106.8,106.8,106.72,106.72,82293.0,100.6551,100.6551,100.5797,100.5797,82293.0
2021-11-12 13:50:00,106.73,106.83,106.72,106.82,87286.0,100.5892,100.6834,100.5797,100.674,87286.0
2021-11-12 14:00:00,106.82,106.83,106.73,106.76,64658.0,100.674,100.6834,100.5892,100.6174,64658.0
2021-11-12 14:10:00,106.76,106.8,106.73,106.74,95604.0,100.6174,100.6551,100.5892,100.5986,95604.0
2021-11-12 14:20:00,106.75,106.75,106.66,106.68,51576.0,100.608,100.608,100.5232,100.542,51576.0
2021-11-12 14:30:00,106.68,106.68,106.6,106.66,54274.0,100.542,100.542,100.4666,100.5232,54274.0
2021-11-12 14:40:00,106.66,106.66,106.61,106.63,80533.0,100.5232,100.5232,100.4761,100.4949,80533.0
2021-11-12 14:50:00,106.63,106.74,106.62,106.7,81603.0,100.4949,100.5986,100.4855,100.5609,81603.0
2021-11-12 15:00:00,106.71,106.77,106.69,106.75,84559.0,100.5703,100.6269,100.5515,100.608,84559.0
2021-11-12 15:10:00,106.74,106.8,106.71,106.8,71394.0,100.5986,100.6551,100.5703,100.6551,71394.0
2021-11-12 15:20:00,106.8,106.86,106.79,106.83,143684.0,100.6551,100.7117,100.6457,100.6834,143684.0
2021-11-12 15:30:00,106.84,107.02,106.84,106.96,379711.0,100.6928,100.8625,100.6928,100.8059,379711.0
2021-11-12 15:40:00,106.97,106.98,106.81,106.84,264930.0,100.8154,100.8248,100.6646,100.6928,264930.0
2021-11-12 15:50:00,106.85,106.96,106.84,106.9,698722.0,100.7023,100.8059,100.6928,100.7494,698722.0
2021-11-15 09:30:00,107.32,107.38,107.17,107.21,510172.0,101.1452,101.2018,101.0039,101.0415,510172.0
2021-11-15 09:40:00,107.21,107.26,107.13,107.23,328539.0,101.0415,101.0887,100.9662,101.0604,328539.0
2021-11-15 09:50:00,107.23,107.34,107.13,107.32,234509.0,101.0604,101.1641,100.9662,101.1452,234509.0
2021-11-15 10:00:00,107.32,107.34,107.03,107.11,161316.0,101.1452,101.1641,100.8719,100.9473,161316.0
2021-11-15 10:10:00,107.12,107.23,107.11,107.23,151594.0,100.9567,101.0604,100.9473,101.0604,151594.0
2021-11-15 10:20:00,107.23,107.45,107.22,107.38,164445.0,101.0604,101.2677,101.051,101.2018,164445.0
2021-11-15 10:30:00,107.37,107.43,107.31,107.4,159107.0,101.1923,101.2489,101.1358,101.2206,159107.0
2021-11-15 10:40:00,107.39,107.4,107.31,107.4,222153.0,101.2112,101.2206,101.1358,101.2206,222153.0
2021-11-15 10:50:00,107.39,107.4,107.24,107.24,238787.0,101.2112,101.2206,101.0698,101.0698,238787.0
2021-11-15 11:00:00,107.25,107.31,107.22,107.27,83687.0,101.0792,101.1358,101.051,101.0981,83687.0
2021-11-15 11:10:00,107.27,107.31,107.25,107.26,144236.0,101.0981,101.1358,101.0792,101.0887,144236.0
2021-11-15 11:20:00,107.26,107.27,107.21,107.24,64523.0,101.0887,101.0981,101.0415,101.0698,64523.0
2021-11-15 11:30:00,107.24,107.24,107.11,107.16,162990.0,101.0698,101.0698,100.9473,100.9944,162990.0
2021-11-15 11:40:00,107.17,107.17,106.91,107.03,211699.0,101.0039,101.0039,100.7588,100.8719,211699.0
2021-11-15 11:50:00,107.03,107.05,106.94,107.02,253987.0,100.8719,100.8908,100.7871,100.8625,253987.0
2021-11-15 12:00:00,107.02,107.06,106.92,107.06,79109.0,100.8625,100.9002,100.7682,100.9002,79109.0
2021-11-15 12:10:00,107.05,107.08,107.01,107.01,133322.0,100.8908,100.919,100.8531,100.8531,133322.0
2021-11-15 12:20:00,107.02,107.05,106.97,107.02,126613.0,100.8625,100.8908,100.8154,100.8625,126613.0
2021-11-15 12:30:00,107.01,107.1,106.99,107.07,92239.0,100.8531,100.9379,100.8342,100.9096,92239.0
2021-11-15 12:40:00,107.07,107.08,107.01,107.05,67287.0,100.9096,100.919,100.8531,100.8908,67287.0
2021-11-15 12:50:00,107.05,107.18,107.04,107.17,97491.0,100.8908,101.0133,100.8813,101.0039,97491.0
2021-11-15 13:00:00,107.17,107.18,107.13,107.16,104218.0,101.0039,101.0133,100.9662,100.9944,104218.0
2021-11-15 13:10:00,107.16,107.16,107.05,107.06,124841.0,100.9944,100.9944,100.8908,100.9002,124841.0
2021-11-15 13:20:00,107.06,107.09,106.99,107.01,155490.0,100.9002,100.9285,100.8342,100.8531,155490.0
2021-11-15 13:30:00,107.01,107.01,106.95,106.97,82989.0,100.8531,100.8531,100.7965,100.8154,82989.0
2021-11-15 13:40:00,106.97,107.05,106.95,107.04,96524.0,100.8154,100.8908,100.7965,100.8813,96524.0
2021-11-15 13:50:00,107.05,107.1,107.02,107.1,88410.0,100.8908,100.9379,100.8625,100.9379,88410.0
2021-11-15 14:00:00,107.1,107.13,107.06,107.08,111543.0,100.9379,100.9662,100.9002,100.919,111543.0
2021-11-15 14:10:00,107.08,107.12,107.03,107.04,85907.0,100.919,100.9567,100.8719,100.8813,85907.0
2021-11-15 14:20:00,107.03,107.03,106.96,107.0,84058.0,100.8719,100.8719,100.8059,100.8436,84058.0
2021-11-15 14:30:00,107.01,107.09,106.98,107.09,106594.0,100.8531,100.9285,100.8248,100.9285,106594.0
2021-11-15 14:40:00,107.08,107.14,107.06,107.08,186346.0,100.919,100.9756,100.9002,100.919,186346.0
2021-11-15 14:50:00,107.08,107.09,107.04,107.05,118310.0,100.919,100.9285,100.8813,100.8908,118310.0
2021-11-15 15:00:00,107.04,107.08,107.03,107.04,96839.0,100.8813,100.919,100.8719,100.8813,96839.0
2021-11-15 15:10:00,107.04,107.05,106.99,107.0,120196.0,100.8813,100.8908,100.8342,100.8436,120196.0
2021-11-15 15:20:00,107.0,107.07,106.99,107.02,153103.0,100.8436,100.9096,100.8342,100.8625,153103.0
2021-11-15 15:30:00,107.03,107.04,106.93,106.98,240588.0,100.8719,100.8813,100.7777,100.8248,240588.0
2021-11-15 15:40:00,106.98,107.02,106.89,106.89,380241.0,100.8248,100.8625,100.74,100.74,380241.0
2021-11-15 15:50:00,106.89,107.1,106.86,107.1,602917.0,100.74,100.9379,100.7117,100.9379,602917.0
2021-11-16 09:30:00,107.11,107.32,107.02,107.26,349769.0,100.9473,101.1452,100.8625,101.0887,349769.0
2021-11-16 09:40:00,107.26,107.38,107.15,107.37,324153.0,101.0887,101.2018,100.985,101.1923,324153.0
2021-11-16 09:50:00,107.38,107.51,107.31,107.34,267523.0,101.2018,101.3243,101.1358,101.1641,267523.0
2021-11-16 10:00:00,107.33,107.46,107.33,107.4,222180.0,101.1546,101.2772,101.1546,101.2206,222180.0
2021-11-16 10:10:00,107.39,107.46,107.28,107.32,162059.0,101.2112,101.2772,101.1075,101.1452,162059.0
2021-11-16 10:20:00,107.32,107.37,107.24,107.25,161932.0,101.1452,101.1923,101.0698,101.0792,161932.0
2021-11-16 10:30:00,107.25,107.38,107.25,107.34,118040.0,101.0792,101.2018,101.0792,101.1641,118040.0
2021-11-16 10:40:00,107.34,107.37,107.28,107.37,91605.0,101.1641,101.1923,101.1075,101.1923,91605.0
2021-11-16 10:50:00,107.36,107.39,107.33,107.39,89156.0,101.1829,101.2112,101.1546,101.2112,89156.0
2021-11-16 11:00:00,107.4,107.47,107.35,107.45,132644.0,101.2206,101.2866,101.1735,101.2677,132644.0
2021-11-16 11:10:00,107.45,107.5,107.43,107.47,145015.0,101.2677,101.3149,101.2489,101.2866,145015.0
2021-11-16 11:20:00,107.48,107.55,107.46,107.5,183202.0,101.296,101.362,101.2772,101.3149,183202.0
2021-11-16 11:30:00,107.51,107.58,107.48,107.55,99951.0,101.3243,101.3903,101.296,101.362,99951.0
2021-11-16 11:40:00,107.55,107.61,107.52,107.53,131719.0,101.362,101.4185,101.3337,101.3431,131719.0
2021-11-16 11:50:00,107.53,107.6,107.5,107.59,66907.0,101.3431,101.4091,101.3149,101.3997,66907.0
2021-11-16 12:00:00,107.59,107.61,107.45,107.48,113509.0,101.3997,101.4185,101.2677,101.296,113509.0
2021-11-16 12:10:00,107.48,107.49,107.44,107.48,72580.0,101.296,101.3054,101.2583,101.296,72580.0
2021-11-16 12:20:00,107.48,107.51,107.44,107.47,76408.0,101.296,101.3243,101.2583,101.2866,76408.0
2021-11-16 12:30:00,107.47,107.54,107.44,107.51,57068.0,101.2866,101.3526,101.2583,101.3243,57068.0
2021-11-16 12:40:00,107.52,107.61,107.49,107.57,182273.0,101.3337,101.4185,101.3054,101.3808,182273.0
2021-11-16 12:50:00,107.58,107.62,107.56,107.59,81861.0,101.3903,101.428,101.3714,101.3997,81861.0
2021-11-16 13:00:00,107.61,107.65,107.58,107.6,67781.0,101.4185,101.4562,101.3903,101.4091,67781.0
2021-11-16 13:10:00,107.6,107.65,107.57,107.58,95255.0,101.4091,101.4562,101.3808,101.3903,95255.0
2021-11-16 13:20:00,107.58,107.63,107.57,107.59,60425.0,101.3903,101.4374,101.3808,101.3997,60425.0
2021-11-16 13:30:00,107.6,107.62,107.55,107.58,70589.0,101.4091,101.428,101.362,101.3903,70589.0
2021-11-16 13:40:00,107.58,107.61,107.54,107.57,53992.0,101.3903,101.4185,101.3526,101.3808,53992.0
2021-11-16 13:50:00,107.57,107.59,107.49,107.49,83987.0,101.3808,101.3997,101.3054,101.3054,83987.0
2021-11-16 14:00:00,107.5,107.52,107.45,107.47,78071.0,101.3149,101.3337,101.2677,101.2866,78071.0
2021-11-16 14:10:00,107.46,107.49,107.38,107.39,61556.0,101.2772,101.3054,101.2018,101.2112,61556.0
2021-11-16 14:20:00,107.38,107.39,107.32,107.39,154653.0,101.2018,101.2112,101.1452,101.2112,154653.0
2021-11-16 14:30:00,107.4,107.46,107.39,107.43,201649.0,101.2206,101.2772,101.2112,101.2489,201649.0
2021-11-16 14:40:00,107.43,107.44,107.31,107.32,82966.0,101.2489,101.2583,101.1358,101.1452,82966.0
2021-11-16 14:50:00,107.32,107.36,107.3,107.34,120900.0,101.1452,101.1829,101.1264,101.1641,120900.0
2021-11-16 15:00:00,107.33,107.35,107.29,107.33,78093.0,101.1546,101.1735,101.1169,101.1546,78093.0
2021-11-16 15:10:00,107.33,107.39,107.31,107.33,124062.0,101.1546,101.2112,101.1358,101.1546,124062.0
2021-11-16 15:20:00,107.33,107.33,107.26,107.27,116496.0,101.1546,101.1546,101.0887,101.0981,116496.0
2021-11-16 15:30:00,107.26,107.31,107.18,107.19,198911.0,101.0887,101.1358,101.0133,101.0227,198911.0
2021-11-16 15:40:00,107.19,107.21,107.1,107.11,294215.0,101.0227,101.0415,100.9379,100.9473,294215.0
2021-11-16 15:50:00,107.1,107.13,107.06,107.1,596354.0,100.9379,100.9662,100.9002,100.9379,596354.0
2021-11-17 09:30:00,107.14,107.28,106.66,106.78,375525.0,100.9756,101.1075,100.5232,100.6363,375525.0
2021-11-17 09:40:00,106.77,106.86,106.53,106.56,312790.0,100.6269,100.7117,100.4007,100.4289,312790.0
2021-11-17 09:50:00,106.55,106.61,106.39,106.4,288143.0,100.4195,100.4761,100.2687,100.2782,288143.0
2021-11-17 10:00:00,106.4,106.55,106.34,106.42,215900.0,100.2782,100.4195,100.2216,100.297,215900.0
2021-11-17 10:10:00,106.42,106.51,106.38,106.41,160650.0,100.297,100.3818,100.2593,100.2876,160650.0
2021-11-17 10:20:00,106.41,106.42,106.28,106.37,134334.0,100.2876,100.297,100.1651,100.2499,134334.0
2021-11-17 10:30:00,106.38,106.61,106.33,106.59,198854.0,100.2593,100.4761,100.2122,100.4572,198854.0
2021-11-17 10:40:00,106.59,106.6,106.43,106.47,242499.0,100.4572,100.4666,100.3064,100.3441,242499.0
2021-11-17 10:50:00,106.47,106.51,106.37,106.47,113731.0,100.3441,100.3818,100.2499,100.3441,113731.0
2021-11-17 11:00:00,106.48,106.5,106.35,106.48,114309.0,100.3536,100.3724,100.231,100.3536,114309.0
2021-11-17 11:10:00,106.49,106.52,106.42,106.45,83611.0,100.363,100.3912,100.297,100.3253,83611.0
2021-11-17 11:20:00,106.44,106.45,106.25,106.27,136849.0,100.3159,100.3253,100.1368,100.1556,136849.0
2021-11-17 11:30:00,106.26,106.33,106.24,106.28,68618.0,100.1462,100.2122,100.1274,100.1651,68618.0
2021-11-17 11:40:00,106.28,106.35,106.23,106.34,121520.0,100.1651,100.231,100.1179,100.2216,121520.0
2021-11-17 11:50:00,106.34,106.43,106.26,106.4,101754.0,100.2216,100.3064,100.1462,100.2782,101754.0
2021-11-17 12:00:00,106.4,106.41,106.29,106.3,110048.0,100.2782,100.2876,100.1745,100.1839,110048.0
2021-11-17 12:10:00,106.3,106.31,106.22,106.25,84983.0,100.1839,100.1933,100.1085,100.1368,84983.0
2021-11-17 12:20:00,106.25,106.27,106.12,106.13,170546.0,100.1368,100.1556,100.0143,100.0237,170546.0
2021-11-17 12:30:00,106.14,106.29,106.11,106.28,108983.0,100.0331,100.1745,100.0048,100.1651,108983.0
2021-11-17 12:40:00,106.28,106.31,106.23,106.3,75660.0,100.1651,100.1933,100.1179,100.1839,75660.0
2021-11-17 12:50:00,106.29,106.4,106.26,106.34,67166.0,100.1745,100.2782,100.1462,100.2216,67166.0
2021-11-17 13:00:00,106.34,106.4,106.29,106.35,1073173.0,100.2216,100.2782,100.1745,100.231,1073173.0
2021-11-17 13:10:00,106.36,106.39,106.29,106.33,117777.0,100.2405,100.2687,100.1745,100.2122,117777.0
2021-11-17 13:20:00,106.33,106.37,106.29,106.32,120333.0,100.2122,100.2499,100.1745,100.2028,120333.0
2021-11-17 13:30:00,106.32,106.35,106.28,106.35,80687.0,100.2028,100.231,100.1651,100.231,80687.0
2021-11-17 13:40:00,106.35,106.38,106.31,106.31,77743.0,100.231,100.2593,100.1933,100.1933,77743.0
2021-11-17 13:50:00,106.31,106.35,106.28,106.33,122665.0,100.1933,100.231,100.1651,100.2122,122665.0
2021-11-17 14:00:00,106.32,106.32,106.25,106.28,81683.0,100.2028,100.2028,100.1368,100.1651,81683.0
2021-11-17 14:10:00,106.28,106.3,106.18,106.21,99922.0,100.1651,100.1839,100.0708,100.0991,99922.0
2021-11-17 14:20:00,106.2,106.22,106.15,106.22,109576.0,100.0897,100.1085,100.0425,100.1085,109576.0
2021-11-17 14:30:00,106.21,106.36,106.2,106.36,57273.0,100.0991,100.2405,100.0897,100.2405,57273.0
2021-11-17 14:40:00,106.35,106.48,106.35,106.47,124375.0,100.231,100.3536,100.231,100.3441,124375.0
2021-11-17 14:50:00,106.48,106.48,106.38,106.42,49194.0,100.3536,100.3536,100.2593,100.297,49194.0
2021-11-17 15:00:00,106.42,106.49,106.4,106.49,247018.0,100.297,100.363,100.2782,100.363,247018.0
2021-11-17 15:10:00,106.49,106.58,106.44,106.52,144879.0,100.363,100.4478,100.3159,100.3912,144879.0
2021-11-17 15:20:00,106.53,106.6,106.53,106.58,122835.0,100.4007,100.4666,100.4007,100.4478,122835.0
2021-11-17 15:30:00,106.58,106.62,106.5,106.6,238632.0,100.4478,100.4855,100.3724,100.4666,238632.0
2021-11-17 15:40:00,106.61,106.64,106.55,106.58,325986.0,100.4761,100.5043,100.4195,100.4478,325986.0
2021-11-17 15:50:00,106.58,106.62,106.46,106.49,759015.0,100.4478,100.4855,100.3347,100.363,759015.0
2021-11-18 09:30:00,106.72,106.83,106.38,106.51,707540.0,100.5797,100.6834,100.2593,100.3818,707540.0
2021-11-18 09:40:00,106.51,106.67,106.44,106.51,692242.0,100.3818,100.5326,100.3159,100.3818,692242.0
2021-11-18 09:50:00,106.51,106.52,106.35,106.37,422280.0,100.3818,100.3912,100.231,100.2499,422280.0
2021-11-18 10:00:00,106.37,106.39,106.17,106.18,261296.0,100.2499,100.2687,100.0614,100.0708,261296.0
2021-11-18 10:10:00,106.18,106.18,105.87,105.88,280314.0,100.0708,100.0708,99.7786,99.7881,280314.0
2021-11-18 10:20:00,105.88,105.91,105.71,105.84,469516.0,99.7881,99.8163,99.6279,99.7504,469516.0
2021-11-18 10:30:00,105.84,106.13,105.84,106.04,198329.0,99.7504,100.0237,99.7504,99.9389,198329.0
2021-11-18 10:40:00,106.05,106.13,106.04,106.09,137042.0,99.9483,100.0237,99.9389,99.986,137042.0
2021-11-18 10:50:00,106.09,106.16,106.06,106.14,254065.0,99.986,100.052,99.9577,100.0331,254065.0
2021-11-18 11:00:00,106.15,106.2,106.08,106.15,134186.0,100.0425,100.0897,99.9766,100.0425,134186.0
2021-11-18 11:10:00,106.13,106.24,106.12,106.14,103500.0,100.0237,100.1274,100.0143,100.0331,103500.0
2021-11-18 11:20:00,106.14,106.22,106.11,106.17,169966.0,100.0331,100.1085,100.0048,100.0614,169966.0
2021-11-18 11:30:00,106.17,106.31,106.16,106.27,165241.0,100.0614,100.1933,100.052,100.1556,165241.0
2021-11-18 11:40:00,106.28,106.32,106.18,106.2,146867.0,100.1651,100.2028,100.0708,100.0897,146867.0
2021-11-18 11:50:00,106.2,106.29,106.18,106.28,105745.0,100.0897,100.1745,100.0708,100.1651,105745.0
2021-11-18 12:00:00,106.28,106.42,106.28,106.31,112445.0,100.1651,100.297,100.1651,100.1933,112445.0
2021-11-18 12:10:00,106.32,106.38,106.3,106.3,62426.0,100.2028,100.2593,100.1839,100.1839,62426.0
2021-11-18 12:20:00,106.3,106.39,106.28,106.35,100326.0,100.1839,100.2687,100.1651,100.231,100326.0
2021-11-18 12:30:00,106.36,106.41,106.25,106.27,119766.0,100.2405,100.2876,100.1368,100.1556,119766.0
2021-11-18 12:40:00,106.27,106.3,106.12,106.18,151698.0,100.1556,100.1839,100.0143,100.0708,151698.0
2021-11-18 12:50:00,106.18,106.25,106.13,106.25,77395.0,100.0708,100.1368,100.0237,100.1368,77395.0
2021-11-18 13:00:00,106.25,106.29,106.24,106.28,53680.0,100.1368,100.1745,100.1274,100.1651,53680.0
2021-11-18 13:10:00,106.29,106.36,106.29,106.3,46899.0,100.1745,100.2405,100.1745,100.1839,46899.0
2021-11-18 13:20:00,106.3,106.3,106.23,106.27,60601.0,100.1839,100.1839,100.1179,100.1556,60601.0
2021-11-18 13:30:00,106.27,106.31,106.23,106.27,56042.0,100.1556,100.1933,100.1179,100.1556,56042.0
2021-11-18 13:40:00,106.28,106.38,106.27,106.38,93323.0,100.1651,100.2593,100.1556,100.2593,93323.0
2021-11-18 13:50:00,106.37,106.39,106.33,106.38,61915.0,100.2499,100.2687,100.2122,100.2593,61915.0
2021-11-18 14:00:00,106.37,106.38,106.3,106.34,111522.0,100.2499,100.2593,100.1839,100.2216,111522.0
2021-11-18 14:10:00,106.33,106.36,106.3,106.31,85626.0,100.2122,100.2405,100.1839,100.1933,85626.0
2021-11-18 14:20:00,106.31,106.34,106.26,106.31,61293.0,100.1933,100.2216,100.1462,100.1933,61293.0
2021-11-18 14:30:00,106.31,106.33,106.24,106.27,115500.0,100.1933,100.2122,100.1274,100.1556,115500.0
2021-11-18 14:40:00,106.28,106.37,106.27,106.34,234802.0,100.1651,100.2499,100.1556,100.2216,234802.0
2021-11-18 14:50:00,106.34,106.39,106.33,106.37,127884.0,100.2216,100.2687,100.2122,100.2499,127884.0
2021-11-18 15:00:00,106.37,106.41,106.34,106.38,165630.0,100.2499,100.2876,100.2216,100.2593,165630.0
2021-11-18 15:10:00,106.38,106.39,106.28,106.29,150139.0,100.2593,100.2687,100.1651,100.1745,150139.0
2021-11-18 15:20:00,106.28,106.38,106.24,106.34,117260.0,100.1651,100.2593,100.1274,100.2216,117260.0
2021-11-18 15:30:00,106.33,106.33,106.2,106.2,303167.0,100.2122,100.2122,100.0897,100.0897,303167.0
2021-11-18 15:40:00,106.2,106.27,106.15,106.2,464128.0,100.0897,100.1556,100.0425,100.0897,464128.0
2021-11-18 15:50:00,106.19,106.29,106.18,106.26,1029958.0,100.0802,100.1745,100.0708,100.1462,1029958.0
2021-11-19 09:30:00,106.21,106.25,105.69,105.74,724997.0,100.0991,100.1368,99.609,99.6561,724997.0
2021-11-19 09:40:00,105.75,105.89,105.7,105.84,407984.0,99.6656,99.7975,99.6184,99.7504,407984.0
2021-11-19 09:50:00,105.86,105.98,105.73,105.95,413921.0,99.7692,99.8823,99.6467,99.854,413921.0
2021-11-19 10:00:00,105.94,105.95,105.68,105.71,204419.0,99.8446,99.854,99.5996,99.6279,204419.0
2021-11-19 10:10:00,105.71,105.86,105.66,105.75,252445.0,99.6279,99.7692,99.5807,99.6656,252445.0
2021-11-19 10:20:00,105.76,105.77,105.62,105.62,264214.0,99.675,99.6844,99.543,99.543,264214.0
2021-11-19 10:30:00,105.62,105.77,105.58,105.77,160293.0,99.543,99.6844,99.5053,99.6844,160293.0
2021-11-19 10:40:00,105.76,105.95,105.74,105.95,145004.0,99.675,99.854,99.6561,99.854,145004.0
2021-11-19 10:50:00,105.95,105.99,105.81,105.86,211282.0,99.854,99.8917,99.7221,99.7692,211282.0
2021-11-19 11:00:00,105.87,106.02,105.86,106.01,125909.0,99.7786,99.92,99.7692,99.9106,125909.0
2021-11-19 11:10:00,106.01,106.06,105.98,106.05,95174.0,99.9106,99.9577,99.8823,99.9483,95174.0
2021-11-19 11:20:00,106.05,106.05,105.95,105.96,115085.0,99.9483,99.9483,99.854,99.8635,115085.0
2021-11-19 11:30:00,105.96,106.02,105.93,105.93,169897.0,99.8635,99.92,99.8352,99.8352,169897.0
2021-11-19 11:40:00,105.93,106.05,105.93,106.0,124480.0,99.8352,99.9483,99.8352,99.9012,124480.0
2021-11-19 11:50:00,106.0,106.09,105.97,106.09,183669.0,99.9012,99.986,99.8729,99.986,183669.0
2021-11-19 12:00:00,106.08,106.12,106.06,106.09,124213.0,99.9766,100.0143,99.9577,99.986,124213.0
2021-11-19 12:10:00,106.09,106.15,106.09,106.09,146466.0,99.986,100.0425,99.986,99.986,146466.0
2021-11-19 12:20:00,106.09,106.16,106.07,106.12,133045.0,99.986,100.052,99.9671,100.0143,133045.0
2021-11-19 12:30:00,106.11,106.21,106.11,106.16,118266.0,100.0048,100.0991,100.0048,100.052,118266.0
2021-11-19 12:40:00,106.15,106.21,106.1,106.2,127634.0,100.0425,100.0991,99.9954,100.0897,127634.0
2021-11-19 12:50:00,106.2,106.29,106.19,106.19,106020.0,100.0897,100.1745,100.0802,100.0802,106020.0
2021-11-19 13:00:00,106.2,106.21,106.12,106.13,142960.0,100.0897,100.0991,100.0143,100.0237,142960.0
2021-11-19 13:10:00,106.13,106.14,106.02,106.07,219783.0,100.0237,100.0331,99.92,99.9671,219783.0
2021-11-19 13:20:00,106.06,106.06,105.84,105.85,188978.0,99.9577,99.9577,99.7504,99.7598,188978.0
2021-11-19 13:30:00,105.85,105.89,105.82,105.85,150423.0,99.7598,99.7975,99.7315,99.7598,150423.0
2021-11-19 13:40:00,105.85,105.85,105.77,105.81,103369.0,99.7598,99.7598,99.6844,99.7221,103369.0
2021-11-19 13:50:00,105.82,105.9,105.81,105.89,62221.0,99.7315,99.8069,99.7221,99.7975,62221.0
2021-11-19 14:00:00,105.88,105.94,105.88,105.93,70840.0,99.7881,99.8446,99.7881,99.8352,70840.0
2021-11-19 14:10:00,105.94,106.0,105.89,105.98,107184.0,99.8446,99.9012,99.7975,99.8823,107184.0
2021-11-19 14:20:00,105.98,106.02,105.88,105.89,82262.0,99.8823,99.92,99.7881,99.7975,82262.0
2021-11-19 14:30:00,105.9,105.92,105.81,105.9,110791.0,99.8069,99.8258,99.7221,99.8069,110791.0
2021-11-19 14:40:00,105.9,105.94,105.88,105.91,115859.0,99.8069,99.8446,99.7881,99.8163,115859.0
2021-11-19 14:50:00,105.92,105.94,105.89,105.92,97503.0,99.8258,99.8446,99.7975,99.8258,97503.0
2021-11-19 15:00:00,105.92,106.01,105.91,105.98,125683.0,99.8258,99.9106,99.8163,99.8823,125683.0
2021-11-19 15:10:00,105.97,105.98,105.82,105.83,105585.0,99.8729,99.8823,99.7315,99.7409,105585.0
2021-11-19 15:20:00,105.83,105.9,105.79,105.9,160839.0,99.7409,99.8069,99.7033,99.8069,160839.0
2021-11-19 15:30:00,105.89,105.96,105.81,105.82,202660.0,99.7975,99.8635,99.7221,99.7315,202660.0
2021-11-19 15:40:00,105.82,105.82,105.69,105.76,346772.0,99.7315,99.7315,99.609,99.675,346772.0
2021-11-19 15:50:00,105.77,105.77,105.68,105.72,990674.0,99.6844,99.6844,99.5996,99.6373,990674.0
2021-11-22 09:30:00,106.03,106.16,105.82,105.87,681702.0,99.9294,100.052,99.7315,99.7786,681702.0
2021-11-22 09:40:00,105.87,106.34,105.81,106.34,489087.0,99.7786,100.2216,99.7221,100.2216,489087.0
2021-11-22 09:50:00,106.33,106.53,106.25,106.53,324635.0,100.2122,100.4007,100.1368,100.4007,324635.0
2021-11-22 10:00:00,106.54,106.79,106.54,106.67,337595.0,100.4101,100.6457,100.4101,100.5326,337595.0
2021-11-22 10:10:00,106.66,106.67,106.41,106.41,246708.0,100.5232,100.5326,100.2876,100.2876,246708.0
2021-11-22 10:20:00,106.41,106.49,106.31,106.36,270408.0,100.2876,100.363,100.1933,100.2405,270408.0
2021-11-22 10:30:00,106.36,106.56,106.36,106.52,300209.0,100.2405,100.4289,100.2405,100.3912,300209.0
2021-11-22 10:40:00,106.51,106.53,106.42,106.49,234071.0,100.3818,100.4007,100.297,100.363,234071.0
2021-11-22 10:50:00,106.49,106.62,106.45,106.61,162945.0,100.363,100.4855,100.3253,100.4761,162945.0
2021-11-22 11:00:00,106.61,106.65,106.48,106.52,188524.0,100.4761,100.5138,100.3536,100.3912,188524.0
2021-11-22 11:10:00,106.51,106.72,106.51,106.69,148974.0,100.3818,100.5797,100.3818,100.5515,148974.0
2021-11-22 11:20:00,106.69,106.85,106.67,106.84,300036.0,100.5515,100.7023,100.5326,100.6928,300036.0
2021-11-22 11:30:00,106.85,106.88,106.75,106.88,416190.0,100.7023,100.7305,100.608,100.7305,416190.0
2021-11-22 11:40:00,106.88,107.01,106.75,106.76,622821.0,100.7305,100.8531,100.608,100.6174,622821.0
2021-11-22 11:50:00,106.76,106.77,106.37,106.48,426802.0,100.6174,100.6269,100.2499,100.3536,426802.0
2021-11-22 12:00:00,106.48,106.72,106.46,106.7,290049.0,100.3536,100.5797,100.3347,100.5609,290049.0
2021-11-22 12:10:00,106.69,106.76,106.55,106.57,155751.0,100.5515,100.6174,100.4195,100.4384,155751.0
2021-11-22 12:20:00,106.57,106.59,106.48,106.54,158220.0,100.4384,100.4572,100.3536,100.4101,158220.0
2021-11-22 12:30:00,106.54,106.57,106.49,106.56,131892.0,100.4101,100.4384,100.363,100.4289,131892.0
2021-11-22 12:40:00,106.56,106.63,106.55,106.6,154665.0,100.4289,100.4949,100.4195,100.4666,154665.0
2021-11-22 12:50:00,106.6,106.61,106.53,106.57,190256.0,100.4666,100.4761,100.4007,100.4384,190256.0
2021-11-22 13:00:00,106.56,106.65,106.53,106.58,160875.0,100.4289,100.5138,100.4007,100.4478,160875.0
2021-11-22 13:10:00,106.58,106.66,106.54,106.62,201708.0,100.4478,100.5232,100.4101,100.4855,201708.0
2021-11-22 13:20:00,106.62,106.69,106.59,106.68,113739.0,100.4855,100.5515,100.4572,100.542,113739.0
2021-11-22 13:30:00,106.69,106.74,106.63,106.65,161052.0,100.5515,100.5986,100.4949,100.5138,161052.0
2021-11-22 13:40:00,106.66,106.69,106.61,106.64,70385.0,100.5232,100.5515,100.4761,100.5043,70385.0
2021-11-22 13:50:00,106.64,106.7,106.62,106.68,134498.0,100.5043,100.5609,100.4855,100.542,134498.0
2021-11-22 14:00:00,106.68,106.76,106.65,106.69,138707.0,100.542,100.6174,100.5138,100.5515,138707.0
2021-11-22 14:10:00,106.68,106.69,106.6,106.63,96971.0,100.542,100.5515,100.4666,100.4949,96971.0
2021-11-22 14:20:00,106.62,106.71,106.59,106.7,108346.0,100.4855,100.5703,100.4572,100.5609,108346.0
2021-11-22 14:30:00,106.69,106.82,106.68,106.77,111645.0,100.5515,100.674,100.542,100.6269,111645.0
2021-11-22 14:40:00,106.77,106.78,106.72,106.77,60446.0,100.6269,100.6363,100.5797,100.6269,60446.0
2021-11-22 14:50:00,106.77,106.8,106.75,106.78,100453.0,100.6269,100.6551,100.608,100.6363,100453.0
2021-11-22 15:00:00,106.79,106.86,106.76,106.85,151436.0,100.6457,100.7117,100.6174,100.7023,151436.0
2021-11-22 15:10:00,106.85,106.88,106.71,106.72,172228.0,100.7023,100.7305,100.5703,100.5797,172228.0
2021-11-22 15:20:00,106.73,106.75,106.66,106.7,231969.0,100.5892,100.608,100.5232,100.5609,231969.0
2021-11-22 15:30:00,106.69,106.7,106.61,106.66,311425.0,100.5515,100.5609,100.4761,100.5232,311425.0
2021-11-22 15:40:00,106.66,106.66,106.31,106.35,530438.0,100.5232,100.5232,100.1933,100.231,530438.0
2021-11-22 15:50:00,106.34,106.34,106.0,106.02,1396020.0,100.2216,100.2216,99.9012,99.92,1396020.0
2021-11-23 09:30:00,106.14,106.24,105.87,106.01,676817.0,100.0331,100.1274,99.7786,99.9106,676817.0
2021-11-23 09:40:00,106.01,106.38,106.01,106.31,450356.0,99.9106,100.2593,99.9106,100.1933,450356.0
2021-11-23 09:50:00,106.32,106.58,106.25,106.4,314550.0,100.2028,100.4478,100.1368,100.2782,314550.0
2021-11-23 10:00:00,106.41,106.43,106.13,106.2,339082.0,100.2876,100.3064,100.0237,100.0897,339082.0
2021-11-23 10:10:00,106.2,106.36,106.17,106.33,250255.0,100.0897,100.2405,100.0614,100.2122,250255.0
2021-11-23 10:20:00,106.34,106.37,106.11,106.14,264210.0,100.2216,100.2499,100.0048,100.0331,264210.0
2021-11-23 10:30:00,106.12,106.17,105.91,105.95,237586.0,100.0143,100.0614,99.8163,99.854,237586.0
2021-11-23 10:40:00,105.94,106.23,105.94,106.18,254193.0,99.8446,100.1179,99.8446,100.0708,254193.0
2021-11-23 10:50:00,106.18,106.21,106.01,106.02,175783.0,100.0708,100.0991,99.9106,99.92,175783.0
2021-11-23 11:00:00,106.02,106.06,105.77,105.82,299864.0,99.92,99.9577,99.6844,99.7315,299864.0
2021-11-23 11:10:00,105.81,106.01,105.81,105.93,248635.0,99.7221,99.9106,99.7221,99.8352,248635.0
2021-11-23 11:20:00,105.92,106.06,105.91,106.0,218039.0,99.8258,99.9577,99.8163,99.9012,218039.0
2021-11-23 11:30:00,105.99,106.09,105.88,106.03,195202.0,99.8917,99.986,99.7881,99.9294,195202.0
2021-11-23 11:40:00,106.02,106.11,105.89,106.07,237415.0,99.92,100.0048,99.7975,99.9671,237415.0
2021-11-23 11:50:00,106.08,106.1,105.97,105.99,104745.0,99.9766,99.9954,99.8729,99.8917,104745.0
2021-11-23 12:00:00,105.97,106.01,105.8,105.85,130195.0,99.8729,99.9106,99.7127,99.7598,130195.0
2021-11-23 12:10:00,105.86,105.92,105.65,105.74,184928.0,99.7692,99.8258,99.5713,99.6561,184928.0
2021-11-23 12:20:00,105.74,106.01,105.73,105.94,131414.0,99.6561,99.9106,99.6467,99.8446,131414.0
2021-11-23 12:30:00,105.94,105.98,105.82,105.9,161223.0,99.8446,99.8823,99.7315,99.8069,161223.0
2021-11-23 12:40:00,105.9,105.96,105.88,105.88,153186.0,99.8069,99.8635,99.7881,99.7881,153186.0
2021-11-23 12:50:00,105.88,105.92,105.78,105.79,102714.0,99.7881,99.8258,99.6938,99.7033,102714.0
2021-11-23 13:00:00,105.78,105.9,105.76,105.8,185857.0,99.6938,99.8069,99.675,99.7127,185857.0
2021-11-23 13:10:00,105.8,105.84,105.72,105.73,205819.0,99.7127,99.7504,99.6373,99.6467,205819.0
2021-11-23 13:20:00,105.73,105.88,105.73,105.81,281717.0,99.6467,99.7881,99.6467,99.7221,281717.0
2021-11-23 13:30:00,105.81,105.87,105.77,105.86,208956.0,99.7221,99.7786,99.6844,99.7692,208956.0
2021-11-23 13:40:00,105.85,105.97,105.82,105.94,245225.0,99.7598,99.8729,99.7315,99.8446,245225.0
2021-11-23 13:50:00,105.94,106.11,105.93,105.96,265808.0,99.8446,100.0048,99.8352,99.8635,265808.0
2021-11-23 14:00:00,105.96,106.05,105.93,106.05,201319.0,99.8635,99.9483,99.8352,99.9483,201319.0
2021-11-23 14:10:00,106.05,106.11,105.96,105.96,212876.0,99.9483,100.0048,99.8635,99.8635,212876.0
2021-11-23 14:20:00,105.97,106.05,105.95,105.96,174228.0,99.8729,99.9483,99.854,99.8635,174228.0
2021-11-23 14:30:00,105.96,106.02,105.81,105.9,231405.0,99.8635,99.92,99.7221,99.8069,231405.0
2021-11-23 14:40:00,105.91,106.2,105.91,106.18,249710.0,99.8163,100.0897,99.8163,100.0708,249710.0
2021-11-23 14:50:00,106.18,106.23,106.05,106.16,258358.0,100.0708,100.1179,99.9483,100.052,258358.0
2021-11-23 15:00:00,106.15,106.17,106.04,106.16,213179.0,100.0425,100.0614,99.9389,100.052,213179.0
2021-11-23 15:10:00,106.15,106.15,105.97,105.97,280416.0,100.0425,100.0425,99.8729,99.8729,280416.0
2021-11-23 15:20:00,105.97,106.09,105.95,105.99,254328.0,99.8729,99.986,99.854,99.8917,254328.0
2021-11-23 15:30:00,105.98,106.14,105.96,106.05,519276.0,99.8823,100.0331,99.8635,99.9483,519276.0
2021-11-23 15:40:00,106.06,106.13,106.01,106.05,708593.0,99.9577,100.0237,99.9106,99.9483,708593.0
2021-11-23 15:50:00,106.05,106.25,106.05,106.19,1557433.0,99.9483,100.1368,99.9483,100.0802,1557433.0
2021-11-24 09:30:00,105.85,106.25,105.79,106.1,617444.0,99.7598,100.1368,99.7033,99.9954,617444.0
2021-11-24 09:40:00,106.1,106.12,105.83,105.9,493768.0,99.9954,100.0143,99.7409,99.8069,493768.0
2021-11-24 09:50:00,105.91,106.01,105.71,105.92,347739.0,99.8163,99.9106,99.6279,99.8258,347739.0
2021-11-24 10:00:00,105.91,106.13,105.82,105.98,302756.0,99.8163,100.0237,99.7315,99.8823,302756.0
2021-11-24 10:10:00,105.98,106.01,105.83,105.85,209440.0,99.8823,99.9106,99.7409,99.7598,209440.0
2021-11-24 10:20:00,105.86,106.0,105.77,105.97,291176.0,99.7692,99.9012,99.6844,99.8729,291176.0
2021-11-24 10:30:00,105.96,106.05,105.9,106.01,202821.0,99.8635,99.9483,99.8069,99.9106,202821.0
2021-11-24 10:40:00,106.01,106.06,105.95,105.99,154004.0,99.9106,99.9577,99.854,99.8917,154004.0
2021-11-24 10:50:00,105.98,106.12,105.98,106.08,133659.0,99.8823,100.0143,99.8823,99.9766,133659.0
2021-11-24 11:00:00,106.07,106.18,106.04,106.18,207481.0,99.9671,100.0708,99.9389,100.0708,207481.0
2021-11-24 11:10:00,106.17,106.23,106.16,106.22,100187.0,100.0614,100.1179,100.052,100.1085,100187.0
2021-11-24 11:20:00,106.22,106.24,106.1,106.12,117397.0,100.1085,100.1274,99.9954,100.0143,117397.0
2021-11-24 11:30:00,106.13,106.23,106.07,106.12,154298.0,100.0237,100.1179,99.9671,100.0143,154298.0
2021-11-24 11:40:00,106.12,106.2,106.06,106.17,77710.0,100.0143,100.0897,99.9577,100.0614,77710.0
2021-11-24 11:50:00,106.18,106.2,106.05,106.08,102457.0,100.0708,100.0897,99.9483,99.9766,102457.0
2021-11-24 12:00:00,106.09,106.14,106.04,106.11,90260.0,99.986,100.0331,99.9389,100.0048,90260.0
2021-11-24 12:10:00,106.1,106.15,106.05,106.08,70595.0,99.9954,100.0425,99.9483,99.9766,70595.0
2021-11-24 12:20:00,106.09,106.11,106.03,106.05,67507.0,99.986,100.0048,99.9294,99.9483,67507.0
2021-11-24 12:30:00,106.04,106.14,106.03,106.12,89783.0,99.9389,100.0331,99.9294,100.0143,89783.0
2021-11-24 12:40:00,106.13,106.16,106.08,106.15,67827.0,100.0237,100.052,99.9766,100.0425,67827.0
2021-11-24 12:50:00,106.16,106.19,106.12,106.19,68332.0,100.052,100.0802,100.0143,100.0802,68332.0
2021-11-24 13:00:00,106.19,106.29,106.17,106.28,106183.0,100.0802,100.1745,100.0614,100.1651,106183.0
2021-11-24 13:10:00,106.29,106.3,106.24,106.25,85583.0,100.1745,100.1839,100.1274,100.1368,85583.0
2021-11-24 13:20:00,106.25,106.27,106.18,106.19,95643.0,100.1368,100.1556,100.0708,100.0802,95643.0
2021-11-24 13:30:00,106.19,106.21,106.12,106.14,91320.0,100.0802,100.0991,100.0143,100.0331,91320.0
2021-11-24 13:40:00,106.15,106.15,106.09,106.15,74089.0,100.0425,100.0425,99.986,100.0425,74089.0
2021-11-24 13:50:00,106.14,106.15,105.98,106.0,254974.0,100.0331,100.0425,99.8823,99.9012,254974.0
2021-11-24 14:00:00,106.0,106.08,105.81,105.84,627148.0,99.9012,99.9766,99.7221,99.7504,627148.0
2021-11-24 14:10:00,105.83,105.97,105.77,105.95,301590.0,99.7409,99.8729,99.6844,99.854,301590.0
2021-11-24 14:20:00,105.95,106.01,105.88,105.89,150055.0,99.854,99.9106,99.7881,99.7975,150055.0
2021-11-24 14:30:00,105.9,105.97,105.88,105.94,134938.0,99.8069,99.8729,99.7881,99.8446,134938.0
2021-11-24 14:40:00,105.94,106.1,105.91,106.03,143231.0,99.8446,99.9954,99.8163,99.9294,143231.0
2021-11-24 14:50:00,106.03,106.1,106.03,106.04,130539.0,99.9294,99.9954,99.9294,99.9389,130539.0
2021-11-24 15:00:00,106.04,106.14,105.96,106.14,162093.0,99.9389,100.0331,99.8635,100.0331,162093.0
2021-11-24 15:10:00,106.14,106.2,106.08,106.11,536991.0,100.0331,100.0897,99.9766,100.0048,536991.0
2021-11-24 15:20:00,106.11,106.15,106.03,106.13,176210.0,100.0048,100.0425,99.9294,100.0237,176210.0
2021-11-24 15:30:00,106.13,106.15,106.02,106.14,395633.0,100.0237,100.0425,99.92,100.0331,395633.0
2021-11-24 15:40:00,106.14,106.14,105.98,105.99,484610.0,100.0331,100.0331,99.8823,99.8917,484610.0
2021-11-24 15:50:00,105.99,106.13,105.98,106.08,1014930.0,99.8917,100.0237,99.8823,99.9766,1014930.0
2021-11-26 09:30:00,103.31,103.78,102.95,103.65,1294275.0,97.3659,97.8089,97.0267,97.6864,1294275.0
2021-11-26 09:40:00,103.66,103.67,102.74,102.76,1204919.0,97.6958,97.7052,96.8287,96.8476,1204919.0
2021-11-26 09:50:00,102.76,103.01,102.66,102.71,688030.0,96.8476,97.0832,96.7533,96.8005,688030.0
2021-11-26 10:00:00,102.71,102.8,102.52,102.69,852528.0,96.8005,96.8853,96.6214,96.7816,852528.0
2021-11-26 10:10:00,102.69,102.77,102.48,102.65,639668.0,96.7816,96.857,96.5837,96.7439,639668.0
2021-11-26 10:20:00,102.66,103.05,102.63,103.05,460538.0,96.7533,97.1209,96.7251,97.1209,460538.0
2021-11-26 10:30:00,103.05,103.22,102.91,103.19,356896.0,97.1209,97.2811,96.989,97.2528,356896.0
2021-11-26 10:40:00,103.18,103.26,102.91,103.06,509979.0,97.2434,97.3188,96.989,97.1303,509979.0
2021-11-26 10:50:00,103.06,103.08,102.8,102.93,322735.0,97.1303,97.1492,96.8853,97.0078,322735.0
2021-11-26 11:00:00,102.93,102.96,102.72,102.94,326440.0,97.0078,97.0361,96.8099,97.0172,326440.0
2021-11-26 11:10:00,102.95,102.97,102.66,102.7,360797.0,97.0267,97.0455,96.7533,96.791,360797.0
2021-11-26 11:20:00,102.71,102.83,102.61,102.8,383503.0,96.8005,96.9136,96.7062,96.8853,383503.0
2021-11-26 11:30:00,102.8,102.93,102.57,102.93,575329.0,96.8853,97.0078,96.6685,97.0078,575329.0
2021-11-26 11:40:00,102.92,102.95,102.69,102.85,408272.0,96.9984,97.0267,96.7816,96.9324,408272.0
2021-11-26 11:50:00,102.85,102.88,102.61,102.71,370713.0,96.9324,96.9607,96.7062,96.8005,370713.0
2021-11-26 12:00:00,102.72,103.03,102.66,103.0,419893.0,96.8099,97.102,96.7533,97.0738,419893.0
2021-11-26 12:10:00,103.0,103.17,102.95,102.97,395869.0,97.0738,97.234,97.0267,97.0455,395869.0
2021-11-26 12:20:00,102.97,103.34,102.92,103.32,510921.0,97.0455,97.3942,96.9984,97.3754,510921.0
2021-11-26 12:30:00,103.32,103.65,103.3,103.58,520901.0,97.3754,97.6864,97.3565,97.6204,520901.0
2021-11-26 12:40:00,103.58,103.6,103.31,103.34,661244.0,97.6204,97.6393,97.3659,97.3942,661244.0
2021-11-26 12:50:00,103.33,103.44,102.89,103.2,1527571.0,97.3848,97.4885,96.9701,97.2623,1527571.0
2021-11-29 09:30:00,104.28,104.28,103.74,103.82,846364.0,98.2801,98.2801,97.7712,97.8466,846364.0
2021-11-29 09:40:00,103.83,103.85,103.47,103.49,592886.0,97.856,97.8749,97.5167,97.5356,592886.0
2021-11-29 09:50:00,103.48,103.55,103.34,103.47,460864.0,97.5262,97.5921,97.3942,97.5167,460864.0
2021-11-29 10:00:00,103.48,103.63,103.24,103.37,589981.0,97.5262,97.6675,97.3,97.4225,589981.0
2021-11-29 10:10:00,103.36,103.44,103.15,103.29,255855.0,97.4131,97.4885,97.2151,97.3471,255855.0
2021-11-29 10:20:00,103.29,103.29,102.99,103.03,234271.0,97.3471,97.3471,97.0644,97.102,234271.0
2021-11-29 10:30:00,103.02,103.2,102.95,103.04,263984.0,97.0926,97.2623,97.0267,97.1115,263984.0
2021-11-29 10:40:00,103.03,103.05,102.86,102.86,183107.0,97.102,97.1209,96.9418,96.9418,183107.0
2021-11-29 10:50:00,102.87,102.98,102.84,102.91,150129.0,96.9513,97.0549,96.923,96.989,150129.0
2021-11-29 11:00:00,102.92,103.27,102.88,103.23,148495.0,96.9984,97.3282,96.9607,97.2905,148495.0
2021-11-29 11:10:00,103.23,103.25,103.1,103.11,85720.0,97.2905,97.3094,97.168,97.1774,85720.0
2021-11-29 11:20:00,103.12,103.23,103.03,103.05,426077.0,97.1869,97.2905,97.102,97.1209,426077.0
2021-11-29 11:30:00,103.05,103.37,103.05,103.34,148469.0,97.1209,97.4225,97.1209,97.3942,148469.0
2021-11-29 11:40:00,103.33,103.54,103.33,103.42,104810.0,97.3848,97.5827,97.3848,97.4696,104810.0
2021-11-29 11:50:00,103.41,103.52,103.35,103.51,149735.0,97.4602,97.5639,97.4036,97.5544,149735.0
2021-11-29 12:00:00,103.51,103.7,103.51,103.65,124459.0,97.5544,97.7335,97.5544,97.6864,124459.0
2021-11-29 12:10:00,103.65,103.8,103.62,103.79,76155.0,97.6864,97.8277,97.6581,97.8183,76155.0
2021-11-29 12:20:00,103.8,103.93,103.78,103.88,250304.0,97.8277,97.9503,97.8089,97.9031,250304.0
2021-11-29 12:30:00,103.88,104.0,103.88,103.94,442456.0,97.9031,98.0162,97.9031,97.9597,442456.0
2021-11-29 12:40:00,103.94,104.06,103.94,104.04,90702.0,97.9597,98.0728,97.9597,98.0539,90702.0
2021-11-29 12:50:00,104.03,104.03,103.95,103.99,149950.0,98.0445,98.0445,97.9691,98.0068,149950.0
2021-11-29 13:00:00,103.98,104.1,103.95,104.08,95920.0,97.9974,98.1105,97.9691,98.0916,95920.0
2021-11-29 13:10:00,104.09,104.11,103.86,103.91,73302.0,98.1011,98.1199,97.8843,97.9314,73302.0
2021-11-29 13:20:00,103.91,103.91,103.76,103.86,57507.0,97.9314,97.9314,97.79,97.8843,57507.0
2021-11-29 13:30:00,103.86,103.94,103.78,103.79,74106.0,97.8843,97.9597,97.8089,97.8183,74106.0
2021-11-29 13:40:00,103.79,103.81,103.74,103.75,85988.0,97.8183,97.8372,97.7712,97.7806,85988.0
2021-11-29 13:50:00,103.75,103.79,103.69,103.77,74958.0,97.7806,97.8183,97.7241,97.7995,74958.0
2021-11-29 14:00:00,103.78,103.84,103.73,103.75,101202.0,97.8089,97.8654,97.7618,97.7806,101202.0
2021-11-29 14:10:00,103.75,103.84,103.74,103.75,100060.0,97.7806,97.8654,97.7712,97.7806,100060.0
2021-11-29 14:20:00,103.75,103.8,103.7,103.74,92408.0,97.7806,97.8277,97.7335,97.7712,92408.0
2021-11-29 14:30:00,103.75,103.79,103.67,103.69,135762.0,97.7806,97.8183,97.7052,97.7241,135762.0
2021-11-29 14:40:00,103.7,103.77,103.69,103.7,156929.0,97.7335,97.7995,97.7241,97.7335,156929.0
2021-11-29 14:50:00,103.69,103.77,103.61,103.63,203527.0,97.7241,97.7995,97.6487,97.6675,203527.0
2021-11-29 15:00:00,103.63,103.72,103.63,103.71,198139.0,97.6675,97.7523,97.6675,97.7429,198139.0
2021-11-29 15:10:00,103.71,103.83,103.68,103.76,297496.0,97.7429,97.856,97.7147,97.79,297496.0
2021-11-29 15:20:00,103.76,103.77,103.6,103.6,208732.0,97.79,97.7995,97.6393,97.6393,208732.0
2021-11-29 15:30:00,103.6,103.68,103.54,103.64,457351.0,97.6393,97.7147,97.5827,97.677,457351.0
2021-11-29 15:40:00,103.65,103.67,103.52,103.57,439967.0,97.6864,97.7052,97.5639,97.611,439967.0
2021-11-29 15:50:00,103.56,103.6,103.38,103.4,1259591.0,97.6016,97.6393,97.4319,97.4508,1259591.0
2021-11-30 09:30:00,102.59,102.93,102.35,102.52,608144.0,96.6874,97.0078,96.4612,96.6214,608144.0
2021-11-30 09:40:00,102.54,102.76,102.33,102.33,482790.0,96.6402,96.8476,96.4423,96.4423,482790.0
2021-11-30 09:50:00,102.34,102.6,102.18,102.42,363300.0,96.4517,96.6968,96.301,96.5271,363300.0
2021-11-30 10:00:00,102.41,102.85,102.34,102.69,573631.0,96.5177,96.9324,96.4517,96.7816,573631.0
2021-11-30 10:10:00,102.7,102.76,102.4,102.41,368687.0,96.791,96.8476,96.5083,96.5177,368687.0
2021-11-30 10:20:00,102.42,102.44,102.16,102.3,488785.0,96.5271,96.546,96.2821,96.4141,488785.0
2021-11-30 10:30:00,102.3,102.76,102.29,102.55,531805.0,96.4141,96.8476,96.4046,96.6497,531805.0
2021-11-30 10:40:00,102.56,102.7,102.34,102.36,549497.0,96.6591,96.791,96.4517,96.4706,549497.0
2021-11-30 10:50:00,102.36,102.38,101.68,101.69,894488.0,96.4706,96.4894,95.8297,95.8391,894488.0
2021-11-30 11:00:00,101.69,101.77,101.51,101.7,606739.0,95.8391,95.9145,95.6695,95.8486,606739.0
2021-11-30 11:10:00,101.7,102.1,101.68,102.01,422559.0,95.8486,96.2256,95.8297,96.1407,422559.0
2021-11-30 11:20:00,102.0,102.12,101.75,101.84,305276.0,96.1313,96.2444,95.8957,95.9805,305276.0
2021-11-30 11:30:00,101.83,101.91,101.64,101.71,359958.0,95.9711,96.0465,95.792,95.858,359958.0
2021-11-30 11:40:00,101.7,101.7,101.37,101.47,302229.0,95.8486,95.8486,95.5376,95.6318,302229.0
2021-11-30 11:50:00,101.46,101.46,101.2,101.45,388236.0,95.6224,95.6224,95.3773,95.613,388236.0
2021-11-30 12:00:00,101.44,101.44,101.02,101.14,642838.0,95.6035,95.6035,95.2077,95.3208,642838.0
2021-11-30 12:10:00,101.14,101.32,101.04,101.3,532538.0,95.3208,95.4904,95.2265,95.4716,532538.0
2021-11-30 12:20:00,101.29,101.48,101.19,101.44,253700.0,95.4622,95.6412,95.3679,95.6035,253700.0
2021-11-30 12:30:00,101.44,101.47,101.3,101.36,143671.0,95.6035,95.6318,95.4716,95.5281,143671.0
2021-11-30 12:40:00,101.37,101.5,101.28,101.3,165232.0,95.5376,95.6601,95.4527,95.4716,165232.0
2021-11-30 12:50:00,101.31,101.42,101.13,101.18,192200.0,95.481,95.5847,95.3114,95.3585,192200.0
2021-11-30 13:00:00,101.18,101.23,100.98,101.02,377773.0,95.3585,95.4056,95.17,95.2077,377773.0
2021-11-30 13:10:00,101.02,101.08,100.94,100.99,401514.0,95.2077,95.2642,95.1323,95.1794,401514.0
2021-11-30 13:20:00,101.0,101.19,100.95,101.07,218737.0,95.1888,95.3679,95.1417,95.2548,218737.0
2021-11-30 13:30:00,101.07,101.36,101.04,101.34,414451.0,95.2548,95.5281,95.2265,95.5093,414451.0
2021-11-30 13:40:00,101.34,101.35,101.27,101.33,121881.0,95.5093,95.5187,95.4433,95.4999,121881.0
2021-11-30 13:50:00,101.33,101.46,101.3,101.44,120596.0,95.4999,95.6224,95.4716,95.6035,120596.0
2021-11-30 14:00:00,101.44,101.67,101.41,101.66,601972.0,95.6035,95.8203,95.5753,95.8109,601972.0
2021-11-30 14:10:00,101.66,101.73,101.63,101.66,148652.0,95.8109,95.8768,95.7826,95.8109,148652.0
2021-11-30 14:20:00,101.67,101.7,101.5,101.5,156189.0,95.8203,95.8486,95.6601,95.6601,156189.0
2021-11-30 14:30:00,101.49,101.6,101.42,101.53,165174.0,95.6507,95.7543,95.5847,95.6884,165174.0
2021-11-30 14:40:00,101.53,101.59,101.34,101.34,140877.0,95.6884,95.7449,95.5093,95.5093,140877.0
2021-11-30 14:50:00,101.35,101.39,101.15,101.2,208473.0,95.5187,95.5564,95.3302,95.3773,208473.0
2021-11-30 15:00:00,101.2,101.27,101.04,101.05,262525.0,95.3773,95.4433,95.2265,95.236,262525.0
2021-11-30 15:10:00,101.05,101.12,100.97,101.11,244501.0,95.236,95.3019,95.1606,95.2925,244501.0
2021-11-30 15:20:00,101.11,101.17,100.97,101.07,496977.0,95.2925,95.3491,95.1606,95.2548,496977.0
2021-11-30 15:30:00,101.07,101.32,101.05,101.19,953890.0,95.2548,95.4904,95.236,95.3679,953890.0
2021-11-30 15:40:00,101.19,101.37,101.02,101.03,869211.0,95.3679,95.5376,95.2077,95.2171,869211.0
2021-11-30 15:50:00,101.04,101.04,100.66,100.75,1945123.0,95.2265,95.2265,94.8684,94.9532,1945123.0
2021-12-01 09:30:00,102.3,102.37,101.69,101.8,1086841.0,96.4141,96.48,95.8391,95.9428,1086841.0
2021-12-01 09:40:00,101.8,102.13,101.76,101.82,607778.0,95.9428,96.2538,95.9051,95.9617,607778.0
2021-12-01 09:50:00,101.82,102.03,101.74,101.97,403328.0,95.9617,96.1596,95.8863,96.103,403328.0
2021-12-01 10:00:00,101.98,102.42,101.98,102.4,917240.0,96.1125,96.5271,96.1125,96.5083,917240.0
2021-12-01 10:10:00,102.4,102.61,102.4,102.54,474057.0,96.5083,96.7062,96.5083,96.6402,474057.0
2021-12-01 10:20:00,102.55,102.61,102.37,102.37,418701.0,96.6497,96.7062,96.48,96.48,418701.0
2021-12-01 10:30:00,102.37,102.45,102.11,102.12,232830.0,96.48,96.5554,96.235,96.2444,232830.0
2021-12-01 10:40:00,102.11,102.38,101.97,102.34,369817.0,96.235,96.4894,96.103,96.4517,369817.0
2021-12-01 10:50:00,102.34,102.46,102.28,102.42,223215.0,96.4517,96.5648,96.3952,96.5271,223215.0
2021-12-01 11:00:00,102.42,102.49,102.33,102.46,201639.0,96.5271,96.5931,96.4423,96.5648,201639.0
2021-12-01 11:10:00,102.46,102.63,102.45,102.59,204147.0,96.5648,96.7251,96.5554,96.6874,204147.0
2021-12-01 11:20:00,102.59,102.72,102.53,102.57,141793.0,96.6874,96.8099,96.6308,96.6685,141793.0
2021-12-01 11:30:00,102.58,102.67,102.48,102.48,374943.0,96.6779,96.7628,96.5837,96.5837,374943.0
2021-12-01 11:40:00,102.49,102.51,102.24,102.31,205547.0,96.5931,96.612,96.3575,96.4235,205547.0
2021-12-01 11:50:00,102.29,102.34,102.11,102.23,219800.0,96.4046,96.4517,96.235,96.3481,219800.0
2021-12-01 12:00:00,102.23,102.42,102.17,102.41,188207.0,96.3481,96.5271,96.2915,96.5177,188207.0
2021-12-01 12:10:00,102.41,102.59,102.4,102.52,178806.0,96.5177,96.6874,96.5083,96.6214,178806.0
2021-12-01 12:20:00,102.51,102.56,102.25,102.26,193261.0,96.612,96.6591,96.3669,96.3764,193261.0
2021-12-01 12:30:00,102.27,102.4,102.21,102.33,229776.0,96.3858,96.5083,96.3292,96.4423,229776.0
2021-12-01 12:40:00,102.34,102.36,102.18,102.21,167044.0,96.4517,96.4706,96.301,96.3292,167044.0
2021-12-01 12:50:00,102.2,102.2,101.81,101.84,315170.0,96.3198,96.3198,95.9522,95.9805,315170.0
2021-12-01 13:00:00,101.84,101.93,101.54,101.6,603686.0,95.9805,96.0653,95.6978,95.7543,603686.0
2021-12-01 13:10:00,101.6,101.67,101.33,101.35,252774.0,95.7543,95.8203,95.4999,95.5187,252774.0
2021-12-01 13:20:00,101.37,101.6,101.36,101.58,600211.0,95.5376,95.7543,95.5281,95.7355,600211.0
2021-12-01 13:30:00,101.59,101.64,101.44,101.55,204753.0,95.7449,95.792,95.6035,95.7072,204753.0
2021-12-01 13:40:00,101.56,101.58,100.96,100.97,460102.0,95.7166,95.7355,95.1511,95.1606,460102.0
2021-12-01 13:50:00,100.98,101.33,100.98,101.27,319443.0,95.17,95.4999,95.17,95.4433,319443.0
2021-12-01 14:00:00,101.26,101.37,101.09,101.1,410651.0,95.4339,95.5376,95.2737,95.2831,410651.0
2021-12-01 14:10:00,101.1,101.11,100.85,100.87,311035.0,95.2831,95.2925,95.0475,95.0663,311035.0
2021-12-01 14:20:00,100.87,101.33,100.86,101.31,220262.0,95.0663,95.4999,95.0569,95.481,220262.0
2021-12-01 14:30:00,101.31,101.46,101.1,101.26,344020.0,95.481,95.6224,95.2831,95.4339,344020.0
2021-12-01 14:40:00,101.26,101.26,101.05,101.2,145060.0,95.4339,95.4339,95.236,95.3773,145060.0
2021-12-01 14:50:00,101.19,101.27,100.94,100.96,235221.0,95.3679,95.4433,95.1323,95.1511,235221.0
2021-12-01 15:00:00,100.97,101.04,100.67,100.68,436838.0,95.1606,95.2265,94.8778,94.8873,436838.0
2021-12-01 15:10:00,100.69,100.8,100.5,100.53,557426.0,94.8967,95.0004,94.7176,94.7459,557426.0
2021-12-01 15:20:00,100.53,100.55,100.1,100.24,868402.0,94.7459,94.7647,94.3406,94.4726,868402.0
2021-12-01 15:30:00,100.23,100.39,100.05,100.35,731713.0,94.4632,94.6139,94.2935,94.5762,731713.0
2021-12-01 15:40:00,100.35,100.56,100.1,100.12,657672.0,94.5762,94.7742,94.3406,94.3595,657672.0
2021-12-01 15:50:00,100.12,100.13,99.33,99.36,2362563.0,94.3595,94.3689,93.6149,93.6432,2362563.0
2021-12-02 09:30:00,100.16,100.51,99.79,100.46,978055.0,94.3972,94.727,94.0485,94.6799,978055.0
2021-12-02 09:40:00,100.47,100.88,100.32,100.81,735319.0,94.6893,95.0758,94.548,95.0098,735319.0
2021-12-02 09:50:00,100.82,101.29,100.81,101.25,529867.0,95.0192,95.4622,95.0098,95.4245,529867.0
2021-12-02 10:00:00,101.25,101.3,100.97,101.07,493289.0,95.4245,95.4716,95.1606,95.2548,493289.0
2021-12-02 10:10:00,101.08,101.32,101.02,101.17,423226.0,95.2642,95.4904,95.2077,95.3491,423226.0
2021-12-02 10:20:00,101.17,101.37,101.09,101.36,589839.0,95.3491,95.5376,95.2737,95.5281,589839.0
2021-12-02 10:30:00,101.36,101.48,100.85,100.91,595104.0,95.5281,95.6412,95.0475,95.104,595104.0
2021-12-02 10:40:00,100.91,101.16,100.84,101.16,520638.0,95.104,95.3396,95.0381,95.3396,520638.0
2021-12-02 10:50:00,101.16,101.57,101.08,101.54,498463.0,95.3396,95.7261,95.2642,95.6978,498463.0
2021-12-02 11:00:00,101.54,101.66,101.39,101.63,554668.0,95.6978,95.8109,95.5564,95.7826,554668.0
2021-12-02 11:10:00,101.62,101.68,101.41,101.66,279087.0,95.7732,95.8297,95.5753,95.8109,279087.0
2021-12-02 11:20:00,101.66,101.86,101.65,101.84,457128.0,95.8109,95.9994,95.8014,95.9805,457128.0
2021-12-02 11:30:00,101.84,101.9,101.43,101.69,715673.0,95.9805,96.0371,95.5941,95.8391,715673.0
2021-12-02 11:40:00,101.68,101.95,101.63,101.91,373110.0,95.8297,96.0842,95.7826,96.0465,373110.0
2021-12-02 11:50:00,101.91,102.11,101.8,102.04,363992.0,96.0465,96.235,95.9428,96.169,363992.0
2021-12-02 12:00:00,102.04,102.14,101.95,102.09,247764.0,96.169,96.2633,96.0842,96.2161,247764.0
2021-12-02 12:10:00,102.08,102.24,102.07,102.2,509389.0,96.2067,96.3575,96.1973,96.3198,509389.0
2021-12-02 12:20:00,102.2,102.24,102.11,102.2,349494.0,96.3198,96.3575,96.235,96.3198,349494.0
2021-12-02 12:30:00,102.2,102.24,102.03,102.12,257799.0,96.3198,96.3575,96.1596,96.2444,257799.0
2021-12-02 12:40:00,102.12,102.2,102.01,102.19,171329.0,96.2444,96.3198,96.1407,96.3104,171329.0
2021-12-02 12:50:00,102.19,102.28,102.09,102.22,239387.0,96.3104,96.3952,96.2161,96.3387,239387.0
2021-12-02 13:00:00,102.22,102.31,101.97,102.15,480814.0,96.3387,96.4235,96.103,96.2727,480814.0
2021-12-02 13:10:00,102.17,102.32,102.09,102.26,195643.0,96.2915,96.4329,96.2161,96.3764,195643.0
2021-12-02 13:20:00,102.26,102.3,101.99,102.07,244211.0,96.3764,96.4141,96.1219,96.1973,244211.0
2021-12-02 13:30:00,102.07,102.32,102.0,102.32,181262.0,96.1973,96.4329,96.1313,96.4329,181262.0
2021-12-02 13:40:00,102.32,102.38,102.18,102.29,219846.0,96.4329,96.4894,96.301,96.4046,219846.0
2021-12-02 13:50:00,102.28,102.54,102.18,102.53,199897.0,96.3952,96.6402,96.301,96.6308,199897.0
2021-12-02 14:00:00,102.52,102.56,102.41,102.53,234123.0,96.6214,96.6591,96.5177,96.6308,234123.0
2021-12-02 14:10:00,102.54,102.58,102.44,102.53,254694.0,96.6402,96.6779,96.546,96.6308,254694.0
2021-12-02 14:20:00,102.52,102.67,102.46,102.66,361135.0,96.6214,96.7628,96.5648,96.7533,361135.0
2021-12-02 14:30:00,102.66,102.66,102.47,102.59,178848.0,96.7533,96.7533,96.5743,96.6874,178848.0
2021-12-02 14:40:00,102.59,102.62,102.41,102.42,220221.0,96.6874,96.7156,96.5177,96.5271,220221.0
2021-12-02 14:50:00,102.42,102.51,102.3,102.4,567629.0,96.5271,96.612,96.4141,96.5083,567629.0
2021-12-02 15:00:00,102.41,102.53,102.38,102.45,243195.0,96.5177,96.6308,96.4894,96.5554,243195.0
2021-12-02 15:10:00,102.45,102.46,102.23,102.27,360589.0,96.5554,96.5648,96.3481,96.3858,360589.0
2021-12-02 15:20:00,102.27,102.39,102.17,102.32,796619.0,96.3858,96.4989,96.2915,96.4329,796619.0
2021-12-02 15:30:00,102.31,102.54,102.3,102.43,576294.0,96.4235,96.6402,96.4141,96.5366,576294.0
2021-12-02 15:40:00,102.43,102.62,102.38,102.57,1028457.0,96.5366,96.7156,96.4894,96.6685,1028457.0
2021-12-02 15:50:00,102.56,102.57,102.11,102.33,1997140.0,96.6591,96.6685,96.235,96.4423,1997140.0
2021-12-03 09:30:00,102.52,102.78,102.37,102.53,736264.0,96.6214,96.8664,96.48,96.6308,736264.0
2021-12-03 09:40:00,102.54,102.61,102.26,102.26,536814.0,96.6402,96.7062,96.3764,96.3764,536814.0
2021-12-03 09:50:00,102.27,102.36,101.96,102.14,541533.0,96.3858,96.4706,96.0936,96.2633,541533.0
2021-12-03 10:00:00,102.13,102.34,101.95,102.03,588186.0,96.2538,96.4517,96.0842,96.1596,588186.0
2021-12-03 10:10:00,102.03,102.27,101.91,102.2,535163.0,96.1596,96.3858,96.0465,96.3198,535163.0
2021-12-03 10:20:00,102.2,102.52,102.05,102.43,427669.0,96.3198,96.6214,96.1784,96.5366,427669.0
2021-12-03 10:30:00,102.43,102.43,101.96,102.14,498449.0,96.5366,96.5366,96.0936,96.2633,498449.0
2021-12-03 10:40:00,102.15,102.17,101.5,101.62,380073.0,96.2727,96.2915,95.6601,95.7732,380073.0
2021-12-03 10:50:00,101.61,101.77,101.46,101.55,312669.0,95.7638,95.9145,95.6224,95.7072,312669.0
2021-12-03 11:00:00,101.54,101.83,101.47,101.62,466062.0,95.6978,95.9711,95.6318,95.7732,466062.0
2021-12-03 11:10:00,101.61,101.86,101.51,101.62,339152.0,95.7638,95.9994,95.6695,95.7732,339152.0
2021-12-03 11:20:00,101.61,102.08,101.56,101.98,277022.0,95.7638,96.2067,95.7166,96.1125,277022.0
2021-12-03 11:30:00,101.98,102.23,101.88,102.19,388065.0,96.1125,96.3481,96.0182,96.3104,388065.0
2021-12-03 11:40:00,102.18,102.22,101.76,101.92,331524.0,96.301,96.3387,95.9051,96.0559,331524.0
2021-12-03 11:50:00,101.91,101.91,101.55,101.58,326074.0,96.0465,96.0465,95.7072,95.7355,326074.0
2021-12-03 12:00:00,101.59,101.8,101.55,101.78,221718.0,95.7449,95.9428,95.7072,95.924,221718.0
2021-12-03 12:10:00,101.77,102.08,101.75,102.05,205448.0,95.9145,96.2067,95.8957,96.1784,205448.0
2021-12-03 12:20:00,102.05,102.26,102.0,102.18,158396.0,96.1784,96.3764,96.1313,96.301,158396.0
2021-12-03 12:30:00,102.18,102.26,101.91,102.23,280632.0,96.301,96.3764,96.0465,96.3481,280632.0
2021-12-03 12:40:00,102.23,102.32,101.95,102.03,271225.0,96.3481,96.4329,96.0842,96.1596,271225.0
2021-12-03 12:50:00,102.03,102.14,101.8,101.91,200275.0,96.1596,96.2633,95.9428,96.0465,200275.0
2021-12-03 13:00:00,101.9,102.04,101.75,102.03,220239.0,96.0371,96.169,95.8957,96.1596,220239.0
2021-12-03 13:10:00,102.02,102.15,101.92,102.12,190814.0,96.1502,96.2727,96.0559,96.2444,190814.0
2021-12-03 13:20:00,102.11,102.2,101.93,101.93,192528.0,96.235,96.3198,96.0653,96.0653,192528.0
2021-12-03 13:30:00,101.93,101.94,101.68,101.71,183370.0,96.0653,96.0748,95.8297,95.858,183370.0
2021-12-03 13:40:00,101.72,101.81,101.57,101.71,202900.0,95.8674,95.9522,95.7261,95.858,202900.0
2021-12-03 13:50:00,101.71,101.83,101.6,101.62,213973.0,95.858,95.9711,95.7543,95.7732,213973.0
2021-12-03 14:00:00,101.61,101.72,101.52,101.55,241892.0,95.7638,95.8674,95.6789,95.7072,241892.0
2021-12-03 14:10:00,101.55,101.69,101.44,101.45,222708.0,95.7072,95.8391,95.6035,95.613,222708.0
2021-12-03 14:20:00,101.45,101.67,101.31,101.51,378093.0,95.613,95.8203,95.481,95.6695,378093.0
2021-12-03 14:30:00,101.51,101.56,101.27,101.32,256032.0,95.6695,95.7166,95.4433,95.4904,256032.0
2021-12-03 14:40:00,101.31,101.55,101.31,101.36,316635.0,95.481,95.7072,95.481,95.5281,316635.0
2021-12-03 14:50:00,101.37,101.47,101.22,101.33,250707.0,95.5376,95.6318,95.3962,95.4999,250707.0
2021-12-03 15:00:00,101.32,101.51,101.17,101.2,414139.0,95.4904,95.6695,95.3491,95.3773,414139.0
2021-12-03 15:10:00,101.21,101.48,101.21,101.35,491808.0,95.3868,95.6412,95.3868,95.5187,491808.0
2021-12-03 15:20:00,101.36,101.81,101.36,101.68,511516.0,95.5281,95.9522,95.5281,95.8297,511516.0
2021-12-03 15:30:00,101.68,102.03,101.63,101.69,676196.0,95.8297,96.1596,95.7826,95.8391,676196.0
2021-12-03 15:40:00,101.69,101.78,101.46,101.65,1034336.0,95.8391,95.924,95.6224,95.8014,1034336.0
2021-12-03 15:50:00,101.67,102.32,101.6,102.18,1574666.0,95.8203,96.4329,95.7543,96.301,1574666.0
2021-12-06 09:30:00,103.26,103.49,103.05,103.17,844909.0,97.3188,97.5356,97.1209,97.234,844909.0
2021-12-06 09:40:00,103.17,103.58,103.08,103.51,782476.0,97.234,97.6204,97.1492,97.5544,782476.0
2021-12-06 09:50:00,103.5,103.74,103.33,103.7,555500.0,97.545,97.7712,97.3848,97.7335,555500.0
2021-12-06 10:00:00,103.71,103.84,103.52,103.83,604986.0,97.7429,97.8654,97.5639,97.856,604986.0
2021-12-06 10:10:00,103.82,104.07,103.77,103.92,449381.0,97.8466,98.0822,97.7995,97.9408,449381.0
2021-12-06 10:20:00,103.93,104.06,103.87,103.99,269945.0,97.9503,98.0728,97.8937,98.0068,269945.0
2021-12-06 10:30:00,104.0,104.17,103.89,104.13,400669.0,98.0162,98.1765,97.9126,98.1388,400669.0
2021-12-06 10:40:00,104.13,104.17,103.86,104.07,367145.0,98.1388,98.1765,97.8843,98.0822,367145.0
2021-12-06 10:50:00,104.08,104.28,103.95,104.21,275519.0,98.0916,98.2801,97.9691,98.2142,275519.0
2021-12-06 11:00:00,104.22,104.23,103.98,104.03,292897.0,98.2236,98.233,97.9974,98.0445,292897.0
2021-12-06 11:10:00,104.04,104.14,103.87,104.06,292694.0,98.0539,98.1482,97.8937,98.0728,292694.0
2021-12-06 11:20:00,104.06,104.09,103.95,103.99,209549.0,98.0728,98.1011,97.9691,98.0068,209549.0
2021-12-06 11:30:00,104.0,104.07,103.84,104.01,248421.0,98.0162,98.0822,97.8654,98.0257,248421.0
2021-12-06 11:40:00,104.0,104.16,103.9,103.92,182528.0,98.0162,98.167,97.922,97.9408,182528.0
2021-12-06 11:50:00,103.92,104.09,103.92,104.05,128950.0,97.9408,98.1011,97.9408,98.0634,128950.0
2021-12-06 12:00:00,104.06,104.16,104.0,104.15,137971.0,98.0728,98.167,98.0162,98.1576,137971.0
2021-12-06 12:10:00,104.14,104.24,103.97,104.16,223158.0,98.1482,98.2424,97.988,98.167,223158.0
2021-12-06 12:20:00,104.15,104.32,104.11,104.27,108435.0,98.1576,98.3178,98.1199,98.2707,108435.0
2021-12-06 12:30:00,104.27,104.3,104.14,104.16,119513.0,98.2707,98.299,98.1482,98.167,119513.0
2021-12-06 12:40:00,104.15,104.27,104.1,104.25,107920.0,98.1576,98.2707,98.1105,98.2519,107920.0
2021-12-06 12:50:00,104.25,104.39,104.24,104.39,139035.0,98.2519,98.3838,98.2424,98.3838,139035.0
2021-12-06 13:00:00,104.4,104.43,104.24,104.3,196109.0,98.3932,98.4215,98.2424,98.299,196109.0
2021-12-06 13:10:00,104.3,104.32,104.22,104.3,140770.0,98.299,98.3178,98.2236,98.299,140770.0
2021-12-06 13:20:00,104.3,104.47,104.22,104.38,209771.0,98.299,98.4592,98.2236,98.3744,209771.0
2021-12-06 13:30:00,104.39,104.39,104.31,104.37,191714.0,98.3838,98.3838,98.3084,98.365,191714.0
2021-12-06 13:40:00,104.37,104.54,104.34,104.52,142383.0,98.365,98.5252,98.3367,98.5063,142383.0
2021-12-06 13:50:00,104.52,104.55,104.45,104.51,165505.0,98.5063,98.5346,98.4403,98.4969,165505.0
2021-12-06 14:00:00,104.51,104.58,104.39,104.39,197463.0,98.4969,98.5629,98.3838,98.3838,197463.0
2021-12-06 14:10:00,104.4,104.5,104.4,104.44,164821.0,98.3932,98.4875,98.3932,98.4309,164821.0
2021-12-06 14:20:00,104.43,104.46,104.33,104.33,112051.0,98.4215,98.4498,98.3273,98.3273,112051.0
2021-12-06 14:30:00,104.34,104.42,104.31,104.34,97234.0,98.3367,98.4121,98.3084,98.3367,97234.0
2021-12-06 14:40:00,104.33,104.35,104.18,104.2,147582.0,98.3273,98.3461,98.1859,98.2047,147582.0
2021-12-06 14:50:00,104.2,104.2,103.98,104.03,128351.0,98.2047,98.2047,97.9974,98.0445,128351.0
2021-12-06 15:00:00,104.02,104.1,103.95,104.06,218571.0,98.0351,98.1105,97.9691,98.0728,218571.0
2021-12-06 15:10:00,104.06,104.19,104.0,104.18,451554.0,98.0728,98.1953,98.0162,98.1859,451554.0
2021-12-06 15:20:00,104.18,104.18,103.91,104.02,303848.0,98.1859,98.1859,97.9314,98.0351,303848.0
2021-12-06 15:30:00,104.02,104.08,103.88,104.01,406925.0,98.0351,98.0916,97.9031,98.0257,406925.0
2021-12-06 15:40:00,104.0,104.09,103.88,103.98,474458.0,98.0162,98.1011,97.9031,97.9974,474458.0
2021-12-06 15:50:00,103.97,104.08,103.86,103.91,1040373.0,97.988,98.0916,97.8843,97.9314,1040373.0
2021-12-07 09:30:00,104.7,105.07,104.69,104.92,824254.0,98.676,99.0247,98.6665,98.8833,824254.0
2021-12-07 09:40:00,104.93,105.28,104.92,105.27,462497.0,98.8927,99.2226,98.8833,99.2132,462497.0
2021-12-07 09:50:00,105.27,105.38,105.21,105.35,389379.0,99.2132,99.3168,99.1566,99.2886,389379.0
2021-12-07 10:00:00,105.35,105.4,105.21,105.32,316316.0,99.2886,99.3357,99.1566,99.2603,316316.0
2021-12-07 10:10:00,105.33,105.56,105.32,105.47,382502.0,99.2697,99.4865,99.2603,99.4017,382502.0
2021-12-07 10:20:00,105.47,105.55,105.42,105.45,266468.0,99.4017,99.4771,99.3545,99.3828,266468.0
2021-12-07 10:30:00,105.45,105.54,105.36,105.42,185767.0,99.3828,99.4676,99.298,99.3545,185767.0
2021-12-07 10:40:00,105.43,105.59,105.41,105.58,274105.0,99.364,99.5148,99.3451,99.5053,274105.0
2021-12-07 10:50:00,105.58,105.79,105.58,105.78,179822.0,99.5053,99.7033,99.5053,99.6938,179822.0
2021-12-07 11:00:00,105.79,105.86,105.69,105.77,164218.0,99.7033,99.7692,99.609,99.6844,164218.0
2021-12-07 11:10:00,105.77,105.77,105.61,105.73,230166.0,99.6844,99.6844,99.5336,99.6467,230166.0
2021-12-07 11:20:00,105.73,105.73,105.65,105.67,220552.0,99.6467,99.6467,99.5713,99.5902,220552.0
2021-12-07 11:30:00,105.67,105.7,105.57,105.6,189597.0,99.5902,99.6184,99.4959,99.5242,189597.0
2021-12-07 11:40:00,105.59,105.61,105.36,105.39,134279.0,99.5148,99.5336,99.298,99.3263,134279.0
2021-12-07 11:50:00,105.41,105.48,105.39,105.4,88019.0,99.3451,99.4111,99.3263,99.3357,88019.0
2021-12-07 12:00:00,105.4,105.45,105.33,105.36,126429.0,99.3357,99.3828,99.2697,99.298,126429.0
2021-12-07 12:10:00,105.36,105.43,105.28,105.28,117098.0,99.298,99.364,99.2226,99.2226,117098.0
2021-12-07 12:20:00,105.27,105.31,105.21,105.23,258071.0,99.2132,99.2509,99.1566,99.1755,258071.0
2021-12-07 12:30:00,105.24,105.34,105.23,105.3,85109.0,99.1849,99.2791,99.1755,99.2414,85109.0
2021-12-07 12:40:00,105.3,105.34,105.27,105.31,154148.0,99.2414,99.2791,99.2132,99.2509,154148.0
2021-12-07 12:50:00,105.31,105.38,105.3,105.38,98858.0,99.2509,99.3168,99.2414,99.3168,98858.0
2021-12-07 13:00:00,105.37,105.39,105.31,105.33,107615.0,99.3074,99.3263,99.2509,99.2697,107615.0
2021-12-07 13:10:00,105.34,105.39,105.28,105.38,118148.0,99.2791,99.3263,99.2226,99.3168,118148.0
2021-12-07 13:20:00,105.38,105.39,105.32,105.38,86194.0,99.3168,99.3263,99.2603,99.3168,86194.0
2021-12-07 13:30:00,105.38,105.43,105.36,105.43,89895.0,99.3168,99.364,99.298,99.364,89895.0
2021-12-07 13:40:00,105.43,105.47,105.41,105.44,85997.0,99.364,99.4017,99.3451,99.3734,85997.0
2021-12-07 13:50:00,105.46,105.53,105.41,105.43,121118.0,99.3922,99.4582,99.3451,99.364,121118.0
2021-12-07 14:00:00,105.42,105.44,105.34,105.44,118060.0,99.3545,99.3734,99.2791,99.3734,118060.0
2021-12-07 14:10:00,105.45,105.46,105.36,105.37,70852.0,99.3828,99.3922,99.298,99.3074,70852.0
2021-12-07 14:20:00,105.36,105.41,105.32,105.33,113847.0,99.298,99.3451,99.2603,99.2697,113847.0
2021-12-07 14:30:00,105.33,105.35,105.25,105.28,88545.0,99.2697,99.2886,99.1943,99.2226,88545.0
2021-12-07 14:40:00,105.28,105.31,105.21,105.23,71846.0,99.2226,99.2509,99.1566,99.1755,71846.0
2021-12-07 14:50:00,105.23,105.31,105.21,105.29,107978.0,99.1755,99.2509,99.1566,99.232,107978.0
2021-12-07 15:00:00,105.28,105.35,105.23,105.26,95127.0,99.2226,99.2886,99.1755,99.2037,95127.0
2021-12-07 15:10:00,105.26,105.3,105.19,105.25,206205.0,99.2037,99.2414,99.1378,99.1943,206205.0
2021-12-07 15:20:00,105.26,105.29,105.01,105.01,286793.0,99.2037,99.232,98.9681,98.9681,286793.0
2021-12-07 15:30:00,105.01,105.03,104.78,104.78,382970.0,98.9681,98.987,98.7514,98.7514,382970.0
2021-12-07 15:40:00,104.79,104.93,104.78,104.88,520169.0,98.7608,98.8927,98.7514,98.8456,520169.0
2021-12-07 15:50:00,104.87,105.04,104.67,104.98,1369754.0,98.8362,98.9964,98.6477,98.9399,1369754.0
2021-12-08 09:30:00,105.04,105.42,105.0,105.08,719841.0,98.9964,99.3545,98.9587,99.0341,719841.0
2021-12-08 09:40:00,105.08,105.26,104.94,105.14,435945.0,99.0341,99.2037,98.9022,99.0906,435945.0
2021-12-08 09:50:00,105.13,105.44,105.13,105.24,337796.0,99.0812,99.3734,99.0812,99.1849,337796.0
2021-12-08 10:00:00,105.23,105.36,105.14,105.24,318115.0,99.1755,99.298,99.0906,99.1849,318115.0
2021-12-08 10:10:00,105.26,105.31,105.14,105.14,284746.0,99.2037,99.2509,99.0906,99.0906,284746.0
2021-12-08 10:20:00,105.15,105.24,104.77,104.77,203107.0,99.1001,99.1849,98.7419,98.7419,203107.0
2021-12-08 10:30:00,104.79,105.01,104.79,104.91,224151.0,98.7608,98.9681,98.7608,98.8739,224151.0
2021-12-08 10:40:00,104.91,105.06,104.86,105.02,174188.0,98.8739,99.0153,98.8268,98.9776,174188.0
2021-12-08 10:50:00,105.03,105.05,104.73,104.75,195189.0,98.987,99.0058,98.7042,98.7231,195189.0
2021-12-08 11:00:00,104.74,104.91,104.74,104.9,103078.0,98.7137,98.8739,98.7137,98.8645,103078.0
2021-12-08 11:10:00,104.9,104.92,104.72,104.75,151367.0,98.8645,98.8833,98.6948,98.7231,151367.0
2021-12-08 11:20:00,104.75,104.9,104.72,104.88,189667.0,98.7231,98.8645,98.6948,98.8456,189667.0
2021-12-08 11:30:00,104.88,104.89,104.76,104.82,175081.0,98.8456,98.855,98.7325,98.7891,175081.0
2021-12-08 11:40:00,104.82,104.98,104.79,104.97,141577.0,98.7891,98.9399,98.7608,98.9304,141577.0
2021-12-08 11:50:00,104.97,105.06,104.93,105.05,113589.0,98.9304,99.0153,98.8927,99.0058,113589.0
2021-12-08 12:00:00,105.04,105.13,105.01,105.1,182564.0,98.9964,99.0812,98.9681,99.053,182564.0
2021-12-08 12:10:00,105.11,105.15,104.99,105.02,95270.0,99.0624,99.1001,98.9493,98.9776,95270.0
2021-12-08 12:20:00,105.03,105.05,104.95,105.02,84907.0,98.987,99.0058,98.9116,98.9776,84907.0
2021-12-08 12:30:00,105.02,105.1,105.01,105.05,77762.0,98.9776,99.053,98.9681,99.0058,77762.0
2021-12-08 12:40:00,105.04,105.13,104.99,105.11,180539.0,98.9964,99.0812,98.9493,99.0624,180539.0
2021-12-08 12:50:00,105.11,105.22,105.09,105.15,113688.0,99.0624,99.166,99.0435,99.1001,113688.0
2021-12-08 13:00:00,105.16,105.18,105.09,105.11,130926.0,99.1095,99.1283,99.0435,99.0624,130926.0
2021-12-08 13:10:00,105.12,105.21,105.03,105.17,125374.0,99.0718,99.1566,98.987,99.1189,125374.0
2021-12-08 13:20:00,105.16,105.23,105.12,105.22,106861.0,99.1095,99.1755,99.0718,99.166,106861.0
2021-12-08 13:30:00,105.22,105.24,105.14,105.21,143822.0,99.166,99.1849,99.0906,99.1566,143822.0
2021-12-08 13:40:00,105.2,105.26,105.16,105.16,148392.0,99.1472,99.2037,99.1095,99.1095,148392.0
2021-12-08 13:50:00,105.16,105.19,105.08,105.09,89814.0,99.1095,99.1378,99.0341,99.0435,89814.0
2021-12-08 14:00:00,105.09,105.16,105.07,105.15,88495.0,99.0435,99.1095,99.0247,99.1001,88495.0
2021-12-08 14:10:00,105.15,105.16,105.06,105.15,94162.0,99.1001,99.1095,99.0153,99.1001,94162.0
2021-12-08 14:20:00,105.14,105.2,105.11,105.16,146977.0,99.0906,99.1472,99.0624,99.1095,146977.0
2021-12-08 14:30:00,105.15,105.18,105.11,105.15,70741.0,99.1001,99.1283,99.0624,99.1001,70741.0
2021-12-08 14:40:00,105.15,105.17,105.04,105.06,157996.0,99.1001,99.1189,98.9964,99.0153,157996.0
2021-12-08 14:50:00,105.05,105.18,105.04,105.14,160207.0,99.0058,99.1283,98.9964,99.0906,160207.0
2021-12-08 15:00:00,105.15,105.23,105.12,105.19,156750.0,99.1001,99.1755,99.0718,99.1378,156750.0
2021-12-08 15:10:00,105.2,105.24,105.17,105.18,168094.0,99.1472,99.1849,99.1189,99.1283,168094.0
2021-12-08 15:20:00,105.19,105.28,105.17,105.26,187973.0,99.1378,99.2226,99.1189,99.2037,187973.0
2021-12-08 15:30:00,105.26,105.33,105.2,105.26,247685.0,99.2037,99.2697,99.1472,99.2037,247685.0
2021-12-08 15:40:00,105.27,105.43,105.26,105.36,480214.0,99.2132,99.364,99.2037,99.298,480214.0
2021-12-08 15:50:00,105.36,105.44,105.23,105.25,1169353.0,99.298,99.3734,99.1755,99.1943,1169353.0
2021-12-09 09:30:00,104.83,104.9,104.61,104.72,369161.0,98.7985,98.8645,98.5911,98.6948,369161.0
2021-12-09 09:40:00,104.71,104.83,104.58,104.64,285022.0,98.6854,98.7985,98.5629,98.6194,285022.0
2021-12-09 09:50:00,104.64,104.86,104.56,104.78,325152.0,98.6194,98.8268,98.544,98.7514,325152.0
2021-12-09 10:00:00,104.76,104.95,104.75,104.83,175410.0,98.7325,98.9116,98.7231,98.7985,175410.0
2021-12-09 10:10:00,104.84,104.99,104.81,104.96,264752.0,98.8079,98.9493,98.7796,98.921,264752.0
2021-12-09 10:20:00,104.95,104.98,104.78,104.8,218596.0,98.9116,98.9399,98.7514,98.7702,218596.0
2021-12-09 10:30:00,104.81,104.83,104.59,104.65,373857.0,98.7796,98.7985,98.5723,98.6288,373857.0
2021-12-09 10:40:00,104.65,104.84,104.61,104.83,145567.0,98.6288,98.8079,98.5911,98.7985,145567.0
2021-12-09 10:50:00,104.83,104.89,104.76,104.89,79596.0,98.7985,98.855,98.7325,98.855,79596.0
2021-12-09 11:00:00,104.89,104.93,104.83,104.88,92654.0,98.855,98.8927,98.7985,98.8456,92654.0
2021-12-09 11:10:00,104.88,104.9,104.73,104.82,75280.0,98.8456,98.8645,98.7042,98.7891,75280.0
2021-12-09 11:20:00,104.82,104.92,104.79,104.91,72501.0,98.7891,98.8833,98.7608,98.8739,72501.0
2021-12-09 11:30:00,104.91,104.99,104.87,104.89,105696.0,98.8739,98.9493,98.8362,98.855,105696.0
2021-12-09 11:40:00,104.9,104.94,104.86,104.88,57886.0,98.8645,98.9022,98.8268,98.8456,57886.0
2021-12-09 11:50:00,104.88,104.93,104.85,104.9,82699.0,98.8456,98.8927,98.8173,98.8645,82699.0
2021-12-09 12:00:00,104.91,105.01,104.89,104.99,71229.0,98.8739,98.9681,98.855,98.9493,71229.0
2021-12-09 12:10:00,105.0,105.07,104.96,104.97,115323.0,98.9587,99.0247,98.921,98.9304,115323.0
2021-12-09 12:20:00,104.97,105.07,104.97,105.06,54032.0,98.9304,99.0247,98.9304,99.0153,54032.0
2021-12-09 12:30:00,105.06,105.2,105.06,105.19,44092.0,99.0153,99.1472,99.0153,99.1378,44092.0
2021-12-09 12:40:00,105.19,105.21,105.13,105.17,74408.0,99.1378,99.1566,99.0812,99.1189,74408.0
2021-12-09 12:50:00,105.17,105.25,105.17,105.25,37206.0,99.1189,99.1943,99.1189,99.1943,37206.0
2021-12-09 13:00:00,105.24,105.27,105.15,105.26,107267.0,99.1849,99.2132,99.1001,99.2037,107267.0
2021-12-09 13:10:00,105.26,105.3,105.22,105.23,111170.0,99.2037,99.2414,99.166,99.1755,111170.0
2021-12-09 13:20:00,105.23,105.31,105.19,105.27,57302.0,99.1755,99.2509,99.1378,99.2132,57302.0
2021-12-09 13:30:00,105.27,105.39,105.24,105.36,82639.0,99.2132,99.3263,99.1849,99.298,82639.0
2021-12-09 13:40:00,105.36,105.37,105.31,105.37,94151.0,99.298,99.3074,99.2509,99.3074,94151.0
2021-12-09 13:50:00,105.37,105.46,105.35,105.39,109121.0,99.3074,99.3922,99.2886,99.3263,109121.0
2021-12-09 14:00:00,105.38,105.4,105.31,105.33,90725.0,99.3168,99.3357,99.2509,99.2697,90725.0
2021-12-09 14:10:00,105.34,105.37,105.26,105.29,122130.0,99.2791,99.3074,99.2037,99.232,122130.0
2021-12-09 14:20:00,105.29,105.33,105.2,105.24,61726.0,99.232,99.2697,99.1472,99.1849,61726.0
2021-12-09 14:30:00,105.23,105.26,105.14,105.19,60125.0,99.1755,99.2037,99.0906,99.1378,60125.0
2021-12-09 14:40:00,105.19,105.21,105.13,105.2,56519.0,99.1378,99.1566,99.0812,99.1472,56519.0
2021-12-09 14:50:00,105.2,105.21,105.1,105.16,93329.0,99.1472,99.1566,99.053,99.1095,93329.0
2021-12-09 15:00:00,105.15,105.22,105.09,105.13,133539.0,99.1001,99.166,99.0435,99.0812,133539.0
2021-12-09 15:10:00,105.12,105.18,105.03,105.04,126347.0,99.0718,99.1283,98.987,98.9964,126347.0
2021-12-09 15:20:00,105.04,105.06,104.93,105.03,129505.0,98.9964,99.0153,98.8927,98.987,129505.0
2021-12-09 15:30:00,105.02,105.17,104.98,105.13,251629.0,98.9776,99.1189,98.9399,99.0812,251629.0
2021-12-09 15:40:00,105.13,105.18,105.07,105.09,287788.0,99.0812,99.1283,99.0247,99.0435,287788.0
2021-12-09 15:50:00,105.09,105.13,104.91,104.95,996355.0,99.0435,99.0812,98.8739,98.9116,996355.0
2021-12-10 09:30:00,105.39,105.46,105.12,105.36,517860.0,99.3263,99.3922,99.0718,99.298,517860.0
2021-12-10 09:40:00,105.36,105.57,105.36,105.39,389950.0,99.298,99.4959,99.298,99.3263,389950.0
2021-12-10 09:50:00,105.39,105.42,105.18,105.25,315522.0,99.3263,99.3545,99.1283,99.1943,315522.0
2021-12-10 10:00:00,105.27,105.35,105.13,105.16,260146.0,99.2132,99.2886,99.0812,99.1095,260146.0
2021-12-10 10:10:00,105.17,105.23,105.01,105.19,244297.0,99.1189,99.1755,98.9681,99.1378,244297.0
2021-12-10 10:20:00,105.2,105.28,105.13,105.28,176550.0,99.1472,99.2226,99.0812,99.2226,176550.0
2021-12-10 10:30:00,105.28,105.37,105.1,105.14,169275.0,99.2226,99.3074,99.053,99.0906,169275.0
2021-12-10 10:40:00,105.13,105.23,105.06,105.13,129596.0,99.0812,99.1755,99.0153,99.0812,129596.0
2021-12-10 10:50:00,105.13,105.19,105.02,105.14,129179.0,99.0812,99.1378,98.9776,99.0906,129179.0
2021-12-10 11:00:00,105.13,105.18,104.88,104.93,172725.0,99.0812,99.1283,98.8456,98.8927,172725.0
2021-12-10 11:10:00,104.93,104.98,104.84,104.93,201452.0,98.8927,98.9399,98.8079,98.8927,201452.0
2021-12-10 11:20:00,104.92,105.11,104.91,105.07,141296.0,98.8833,99.0624,98.8739,99.0247,141296.0
2021-12-10 11:30:00,105.07,105.22,105.03,105.18,99093.0,99.0247,99.166,98.987,99.1283,99093.0
2021-12-10 11:40:00,105.18,105.25,105.16,105.18,81236.0,99.1283,99.1943,99.1095,99.1283,81236.0
2021-12-10 11:50:00,105.19,105.24,105.12,105.23,194962.0,99.1378,99.1849,99.0718,99.1755,194962.0
2021-12-10 12:00:00,105.22,105.34,105.16,105.25,132203.0,99.166,99.2791,99.1095,99.1943,132203.0
2021-12-10 12:10:00,105.26,105.3,105.18,105.2,93534.0,99.2037,99.2414,99.1283,99.1472,93534.0
2021-12-10 12:20:00,105.2,105.26,105.14,105.15,70656.0,99.1472,99.2037,99.0906,99.1001,70656.0
2021-12-10 12:30:00,105.15,105.16,105.03,105.05,75279.0,99.1001,99.1095,98.987,99.0058,75279.0
2021-12-10 12:40:00,105.05,105.11,105.0,105.11,67606.0,99.0058,99.0624,98.9587,99.0624,67606.0
2021-12-10 12:50:00,105.1,105.13,105.08,105.12,107753.0,99.053,99.0812,99.0341,99.0718,107753.0
2021-12-10 13:00:00,105.11,105.26,105.11,105.24,90247.0,99.0624,99.2037,99.0624,99.1849,90247.0
2021-12-10 13:10:00,105.25,105.26,105.19,105.24,111159.0,99.1943,99.2037,99.1378,99.1849,111159.0
2021-12-10 13:20:00,105.23,105.24,105.12,105.17,68246.0,99.1755,99.1849,99.0718,99.1189,68246.0
2021-12-10 13:30:00,105.17,105.27,105.14,105.26,90658.0,99.1189,99.2132,99.0906,99.2037,90658.0
2021-12-10 13:40:00,105.27,105.27,105.12,105.13,81234.0,99.2132,99.2132,99.0718,99.0812,81234.0
2021-12-10 13:50:00,105.14,105.24,105.14,105.21,82749.0,99.0906,99.1849,99.0906,99.1566,82749.0
2021-12-10 14:00:00,105.2,105.23,105.13,105.18,77519.0,99.1472,99.1755,99.0812,99.1283,77519.0
2021-12-10 14:10:00,105.17,105.24,105.16,105.23,88305.0,99.1189,99.1849,99.1095,99.1755,88305.0
2021-12-10 14:20:00,105.23,105.29,105.21,105.24,186455.0,99.1755,99.232,99.1566,99.1849,186455.0
2021-12-10 14:30:00,105.24,105.28,105.13,105.2,166797.0,99.1849,99.2226,99.0812,99.1472,166797.0
2021-12-10 14:40:00,105.2,105.21,105.14,105.17,115920.0,99.1472,99.1566,99.0906,99.1189,115920.0
2021-12-10 14:50:00,105.16,105.19,104.99,105.01,91552.0,99.1095,99.1378,98.9493,98.9681,91552.0
2021-12-10 15:00:00,105.01,105.17,104.99,105.16,219457.0,98.9681,99.1189,98.9493,99.1095,219457.0
2021-12-10 15:10:00,105.16,105.19,105.14,105.18,252551.0,99.1095,99.1378,99.0906,99.1283,252551.0
2021-12-10 15:20:00,105.17,105.24,105.15,105.19,135790.0,99.1189,99.1849,99.1001,99.1378,135790.0
2021-12-10 15:30:00,105.19,105.28,105.17,105.27,203764.0,99.1378,99.2226,99.1189,99.2132,203764.0
2021-12-10 15:40:00,105.27,105.41,105.2,105.41,319301.0,99.2132,99.3451,99.1472,99.3451,319301.0
2021-12-10 15:50:00,105.41,105.46,105.26,105.32,713376.0,99.3451,99.3922,99.2037,99.2603,713376.0
2021-12-13 09:30:00,105.11,105.31,104.76,104.79,608671.0,99.0624,99.2509,98.7325,98.7608,608671.0
2021-12-13 09:40:00,104.8,104.85,104.36,104.36,638925.0,98.7702,98.8173,98.3555,98.3555,638925.0
2021-12-13 09:50:00,104.36,104.45,104.18,104.36,460682.0,98.3555,98.4403,98.1859,98.3555,460682.0
2021-12-13 10:00:00,104.35,104.49,104.22,104.35,389384.0,98.3461,98.478,98.2236,98.3461,389384.0
2021-12-13 10:10:00,104.36,104.59,104.32,104.53,267739.0,98.3555,98.5723,98.3178,98.5157,267739.0
2021-12-13 10:20:00,104.53,104.59,104.29,104.36,200501.0,98.5157,98.5723,98.2896,98.3555,200501.0
2021-12-13 10:30:00,104.36,104.62,104.31,104.5,231826.0,98.3555,98.6006,98.3084,98.4875,231826.0
2021-12-13 10:40:00,104.5,104.55,104.32,104.39,170761.0,98.4875,98.5346,98.3178,98.3838,170761.0
2021-12-13 10:50:00,104.39,104.44,104.21,104.32,182995.0,98.3838,98.4309,98.2142,98.3178,182995.0
2021-12-13 11:00:00,104.32,104.36,104.08,104.2,232632.0,98.3178,98.3555,98.0916,98.2047,232632.0
2021-12-13 11:10:00,104.2,104.33,104.13,104.22,251865.0,98.2047,98.3273,98.1388,98.2236,251865.0
2021-12-13 11:20:00,104.22,104.26,104.13,104.15,177744.0,98.2236,98.2613,98.1388,98.1576,177744.0
2021-12-13 11:30:00,104.15,104.35,104.11,104.34,169508.0,98.1576,98.3461,98.1199,98.3367,169508.0
2021-12-13 11:40:00,104.34,104.5,104.33,104.46,163542.0,98.3367,98.4875,98.3273,98.4498,163542.0
2021-12-13 11:50:00,104.46,104.5,104.34,104.44,258909.0,98.4498,98.4875,98.3367,98.4309,258909.0
2021-12-13 12:00:00,104.44,104.57,104.3,104.56,137317.0,98.4309,98.5534,98.299,98.544,137317.0
2021-12-13 12:10:00,104.57,104.63,104.54,104.57,123712.0,98.5534,98.61,98.5252,98.5534,123712.0
2021-12-13 12:20:00,104.57,104.59,104.47,104.5,106657.0,98.5534,98.5723,98.4592,98.4875,106657.0
2021-12-13 12:30:00,104.5,104.53,104.42,104.48,148718.0,98.4875,98.5157,98.4121,98.4686,148718.0
2021-12-13 12:40:00,104.49,104.54,104.39,104.39,121091.0,98.478,98.5252,98.3838,98.3838,121091.0
2021-12-13 12:50:00,104.4,104.43,104.3,104.36,82548.0,98.3932,98.4215,98.299,98.3555,82548.0
2021-12-13 13:00:00,104.36,104.38,104.25,104.32,153643.0,98.3555,98.3744,98.2519,98.3178,153643.0
2021-12-13 13:10:00,104.32,104.37,104.28,104.37,68039.0,98.3178,98.365,98.2801,98.365,68039.0
2021-12-13 13:20:00,104.37,104.38,104.29,104.34,132285.0,98.365,98.3744,98.2896,98.3367,132285.0
2021-12-13 13:30:00,104.35,104.35,104.22,104.25,114510.0,98.3461,98.3461,98.2236,98.2519,114510.0
2021-12-13 13:40:00,104.25,104.36,104.25,104.27,127293.0,98.2519,98.3555,98.2519,98.2707,127293.0
2021-12-13 13:50:00,104.28,104.38,104.25,104.37,77162.0,98.2801,98.3744,98.2519,98.365,77162.0
2021-12-13 14:00:00,104.36,104.36,104.2,104.25,111344.0,98.3555,98.3555,98.2047,98.2519,111344.0
2021-12-13 14:10:00,104.26,104.36,104.23,104.35,55343.0,98.2613,98.3555,98.233,98.3461,55343.0
2021-12-13 14:20:00,104.36,104.41,104.32,104.35,103739.0,98.3555,98.4027,98.3178,98.3461,103739.0
2021-12-13 14:30:00,104.34,104.37,104.27,104.32,122000.0,98.3367,98.365,98.2707,98.3178,122000.0
2021-12-13 14:40:00,104.32,104.34,104.28,104.3,71917.0,98.3178,98.3367,98.2801,98.299,71917.0
2021-12-13 14:50:00,104.3,104.34,104.27,104.34,152273.0,98.299,98.3367,98.2707,98.3367,152273.0
2021-12-13 15:00:00,104.34,104.43,104.3,104.31,120785.0,98.3367,98.4215,98.299,98.3084,120785.0
2021-12-13 15:10:00,104.3,104.38,104.27,104.32,302383.0,98.299,98.3744,98.2707,98.3178,302383.0
2021-12-13 15:20:00,104.32,104.42,104.28,104.36,241602.0,98.3178,98.4121,98.2801,98.3555,241602.0
2021-12-13 15:30:00,104.36,104.55,104.35,104.49,268744.0,98.3555,98.5346,98.3461,98.478,268744.0
2021-12-13 15:40:00,104.49,104.63,104.46,104.46,395200.0,98.478,98.61,98.4498,98.4498,395200.0
2021-12-13 15:50:00,104.47,104.47,104.2,104.26,1317749.0,98.4592,98.4592,98.2047,98.2613,1317749.0
2021-12-14 09:30:00,103.7,104.26,103.56,104.17,981476.0,97.7335,98.2613,97.6016,98.1765,981476.0
2021-12-14 09:40:00,104.19,104.59,104.14,104.45,905501.0,98.1953,98.5723,98.1482,98.4403,905501.0
2021-12-14 09:50:00,104.46,104.71,104.39,104.49,541512.0,98.4498,98.6854,98.3838,98.478,541512.0
2021-12-14 10:00:00,104.48,104.61,104.41,104.43,304242.0,98.4686,98.5911,98.4027,98.4215,304242.0
2021-12-14 10:10:00,104.43,104.45,104.24,104.3,387025.0,98.4215,98.4403,98.2424,98.299,387025.0
2021-12-14 10:20:00,104.29,104.45,104.23,104.36,367149.0,98.2896,98.4403,98.233,98.3555,367149.0
2021-12-14 10:30:00,104.36,104.37,104.1,104.11,213154.0,98.3555,98.365,98.1105,98.1199,213154.0
2021-12-14 10:40:00,104.11,104.15,103.72,103.78,457047.0,98.1199,98.1576,97.7523,97.8089,457047.0
2021-12-14 10:50:00,103.78,103.81,103.49,103.73,290796.0,97.8089,97.8372,97.5356,97.7618,290796.0
2021-12-14 11:00:00,103.72,103.8,103.59,103.63,261026.0,97.7523,97.8277,97.6298,97.6675,261026.0
2021-12-14 11:10:00,103.62,103.69,103.54,103.63,180579.0,97.6581,97.7241,97.5827,97.6675,180579.0
2021-12-14 11:20:00,103.63,103.8,103.54,103.76,258425.0,97.6675,97.8277,97.5827,97.79,258425.0
2021-12-14 11:30:00,103.76,103.76,103.51,103.66,227574.0,97.79,97.79,97.5544,97.6958,227574.0
2021-12-14 11:40:00,103.66,103.74,103.55,103.56,165148.0,97.6958,97.7712,97.5921,97.6016,165148.0
2021-12-14 11:50:00,103.56,103.66,103.23,103.24,150200.0,97.6016,97.6958,97.2905,97.3,150200.0
2021-12-14 12:00:00,103.24,103.27,103.09,103.26,164244.0,97.3,97.3282,97.1586,97.3188,164244.0
2021-12-14 12:10:00,103.26,103.35,103.2,103.34,176819.0,97.3188,97.4036,97.2623,97.3942,176819.0
2021-12-14 12:20:00,103.34,103.38,103.23,103.35,142971.0,97.3942,97.4319,97.2905,97.4036,142971.0
2021-12-14 12:30:00,103.35,103.37,103.21,103.22,115222.0,97.4036,97.4225,97.2717,97.2811,115222.0
2021-12-14 12:40:00,103.23,103.24,102.98,103.02,258529.0,97.2905,97.3,97.0549,97.0926,258529.0
2021-12-14 12:50:00,103.01,103.06,102.92,102.94,164838.0,97.0832,97.1303,96.9984,97.0172,164838.0
2021-12-14 13:00:00,102.93,103.08,102.92,103.04,275419.0,97.0078,97.1492,96.9984,97.1115,275419.0
2021-12-14 13:10:00,103.05,103.09,102.98,103.07,160579.0,97.1209,97.1586,97.0549,97.1397,160579.0
2021-12-14 13:20:00,103.08,103.12,102.99,103.08,92280.0,97.1492,97.1869,97.0644,97.1492,92280.0
2021-12-14 13:30:00,103.07,103.09,102.94,103.01,84866.0,97.1397,97.1586,97.0172,97.0832,84866.0
2021-12-14 13:40:00,103.02,103.04,102.94,103.0,106759.0,97.0926,97.1115,97.0172,97.0738,106759.0
2021-12-14 13:50:00,103.0,103.04,102.86,102.89,187468.0,97.0738,97.1115,96.9418,96.9701,187468.0
2021-12-14 14:00:00,102.88,103.12,102.87,103.11,133721.0,96.9607,97.1869,96.9513,97.1774,133721.0
2021-12-14 14:10:00,103.11,103.22,103.09,103.22,203611.0,97.1774,97.2811,97.1586,97.2811,203611.0
2021-12-14 14:20:00,103.22,103.24,103.06,103.08,93788.0,97.2811,97.3,97.1303,97.1492,93788.0
2021-12-14 14:30:00,103.07,103.11,103.01,103.07,85310.0,97.1397,97.1774,97.0832,97.1397,85310.0
2021-12-14 14:40:00,103.08,103.18,103.06,103.09,148462.0,97.1492,97.2434,97.1303,97.1586,148462.0
2021-12-14 14:50:00,103.09,103.19,103.07,103.18,122676.0,97.1586,97.2528,97.1397,97.2434,122676.0
2021-12-14 15:00:00,103.18,103.34,103.16,103.33,281649.0,97.2434,97.3942,97.2246,97.3848,281649.0
2021-12-14 15:10:00,103.32,103.37,103.24,103.34,277801.0,97.3754,97.4225,97.3,97.3942,277801.0
2021-12-14 15:20:00,103.35,103.4,103.27,103.39,349991.0,97.4036,97.4508,97.3282,97.4413,349991.0
2021-12-14 15:30:00,103.39,103.49,103.31,103.44,414043.0,97.4413,97.5356,97.3659,97.4885,414043.0
2021-12-14 15:40:00,103.44,103.44,103.21,103.22,683117.0,97.4885,97.4885,97.2717,97.2811,683117.0
2021-12-14 15:50:00,103.22,103.31,103.1,103.25,1201242.0,97.2811,97.3659,97.168,97.3094,1201242.0
2021-12-15 09:30:00,103.56,103.72,103.2,103.22,540145.0,97.6016,97.7523,97.2623,97.2811,540145.0
2021-12-15 09:40:00,103.23,103.23,102.97,103.08,598372.0,97.2905,97.2905,97.0455,97.1492,598372.0
2021-12-15 09:50:00,103.08,103.16,102.92,103.0,386820.0,97.1492,97.2246,96.9984,97.0738,386820.0
2021-12-15 10:00:00,103.0,103.17,102.99,103.12,310327.0,97.0738,97.234,97.0644,97.1869,310327.0
2021-12-15 10:10:00,103.11,103.19,102.98,102.98,268016.0,97.1774,97.2528,97.0549,97.0549,268016.0
2021-12-15 10:20:00,102.98,103.03,102.91,102.98,238773.0,97.0549,97.102,96.989,97.0549,238773.0
2021-12-15 10:30:00,102.99,103.1,102.97,103.07,192412.0,97.0644,97.168,97.0455,97.1397,192412.0
2021-12-15 10:40:00,103.06,103.17,103.01,103.01,101014.0,97.1303,97.234,97.0832,97.0832,101014.0
2021-12-15 10:50:00,103.01,103.03,102.91,103.03,198763.0,97.0832,97.102,96.989,97.102,198763.0
2021-12-15 11:00:00,103.03,103.13,103.0,103.07,176189.0,97.102,97.1963,97.0738,97.1397,176189.0
2021-12-15 11:10:00,103.08,103.13,102.86,102.87,138229.0,97.1492,97.1963,96.9418,96.9513,138229.0
2021-12-15 11:20:00,102.86,103.06,102.86,103.01,199921.0,96.9418,97.1303,96.9418,97.0832,199921.0
2021-12-15 11:30:00,103.0,103.07,102.93,102.94,156039.0,97.0738,97.1397,97.0078,97.0172,156039.0
2021-12-15 11:40:00,102.94,103.05,102.89,103.05,233033.0,97.0172,97.1209,96.9701,97.1209,233033.0
2021-12-15 11:50:00,103.04,103.12,103.0,103.07,113091.0,97.1115,97.1869,97.0738,97.1397,113091.0
2021-12-15 12:00:00,103.06,103.17,103.06,103.13,86133.0,97.1303,97.234,97.1303,97.1963,86133.0
2021-12-15 12:10:00,103.13,103.16,103.05,103.05,116421.0,97.1963,97.2246,97.1209,97.1209,116421.0
2021-12-15 12:20:00,103.05,103.21,102.98,103.2,172074.0,97.1209,97.2717,97.0549,97.2623,172074.0
2021-12-15 12:30:00,103.21,103.31,103.18,103.2,112854.0,97.2717,97.3659,97.2434,97.2623,112854.0
2021-12-15 12:40:00,103.2,103.3,103.15,103.23,368808.0,97.2623,97.3565,97.2151,97.2905,368808.0
2021-12-15 12:50:00,103.23,103.37,103.23,103.29,246868.0,97.2905,97.4225,97.2905,97.3471,246868.0
2021-12-15 13:00:00,103.3,103.38,103.26,103.35,180738.0,97.3565,97.4319,97.3188,97.4036,180738.0
2021-12-15 13:10:00,103.35,103.4,103.3,103.36,76432.0,97.4036,97.4508,97.3565,97.4131,76432.0
2021-12-15 13:20:00,103.36,103.37,103.22,103.27,150974.0,97.4131,97.4225,97.2811,97.3282,150974.0
2021-12-15 13:30:00,103.26,103.33,103.24,103.27,253605.0,97.3188,97.3848,97.3,97.3282,253605.0
2021-12-15 13:40:00,103.27,103.4,103.25,103.34,150737.0,97.3282,97.4508,97.3094,97.3942,150737.0
2021-12-15 13:50:00,103.35,103.45,103.26,103.42,379679.0,97.4036,97.4979,97.3188,97.4696,379679.0
2021-12-15 14:00:00,103.4,103.75,102.99,103.74,1338771.0,97.4508,97.7806,97.0644,97.7712,1338771.0
2021-12-15 14:10:00,103.74,103.91,103.63,103.7,524708.0,97.7712,97.9314,97.6675,97.7335,524708.0
2021-12-15 14:20:00,103.71,103.72,103.26,103.4,458586.0,97.7429,97.7523,97.3188,97.4508,458586.0
2021-12-15 14:30:00,103.4,103.71,103.38,103.65,378624.0,97.4508,97.7429,97.4319,97.6864,378624.0
2021-12-15 14:40:00,103.65,103.76,103.53,103.55,299300.0,97.6864,97.79,97.5733,97.5921,299300.0
2021-12-15 14:50:00,103.54,103.69,103.32,103.4,667121.0,97.5827,97.7241,97.3754,97.4508,667121.0
2021-12-15 15:00:00,103.4,103.83,103.38,103.8,473465.0,97.4508,97.856,97.4319,97.8277,473465.0
2021-12-15 15:10:00,103.8,104.1,103.77,104.04,714500.0,97.8277,98.1105,97.7995,98.0539,714500.0
2021-12-15 15:20:00,104.05,104.28,104.0,104.27,448238.0,98.0634,98.2801,98.0162,98.2707,448238.0
2021-12-15 15:30:00,104.26,104.3,104.08,104.23,588973.0,98.2613,98.299,98.0916,98.233,588973.0
2021-12-15 15:40:00,104.24,104.31,103.73,103.75,901479.0,98.2424,98.3084,97.7618,97.7806,901479.0
2021-12-15 15:50:00,103.76,104.22,103.71,104.17,1303860.0,97.79,98.2236,97.7429,98.1765,1303860.0
2021-12-16 09:30:00,104.84,105.1,104.7,104.88,632567.0,98.8079,99.053,98.676,98.8456,632567.0
2021-12-16 09:40:00,104.88,105.16,104.72,105.16,562139.0,98.8456,99.1095,98.6948,99.1095,562139.0
2021-12-16 09:50:00,105.16,105.21,104.96,104.97,368442.0,99.1095,99.1566,98.921,98.9304,368442.0
2021-12-16 10:00:00,104.98,105.17,104.88,104.88,440741.0,98.9399,99.1189,98.8456,98.8456,440741.0
2021-12-16 10:10:00,104.88,105.07,104.88,105.03,288411.0,98.8456,99.0247,98.8456,98.987,288411.0
2021-12-16 10:20:00,105.03,105.24,104.99,105.18,208419.0,98.987,99.1849,98.9493,99.1283,208419.0
2021-12-16 10:30:00,105.18,105.28,105.09,105.13,253386.0,99.1283,99.2226,99.0435,99.0812,253386.0
2021-12-16 10:40:00,105.12,105.24,105.09,105.2,172271.0,99.0718,99.1849,99.0435,99.1472,172271.0
2021-12-16 10:50:00,105.2,105.22,105.11,105.2,183145.0,99.1472,99.166,99.0624,99.1472,183145.0
2021-12-16 11:00:00,105.2,105.3,104.99,105.1,372385.0,99.1472,99.2414,98.9493,99.053,372385.0
2021-12-16 11:10:00,105.1,105.21,105.03,105.13,179514.0,99.053,99.1566,98.987,99.0812,179514.0
2021-12-16 11:20:00,105.13,105.25,105.12,105.19,371153.0,99.0812,99.1943,99.0718,99.1378,371153.0
2021-12-16 11:30:00,105.19,105.21,104.99,104.99,201470.0,99.1378,99.1566,98.9493,98.9493,201470.0
2021-12-16 11:40:00,105.0,105.1,104.92,104.94,182303.0,98.9587,99.053,98.8833,98.9022,182303.0
2021-12-16 11:50:00,104.93,104.93,104.78,104.79,154872.0,98.8927,98.8927,98.7514,98.7608,154872.0
2021-12-16 12:00:00,104.77,104.88,104.71,104.76,138160.0,98.7419,98.8456,98.6854,98.7325,138160.0
2021-12-16 12:10:00,104.76,104.84,104.72,104.77,153141.0,98.7325,98.8079,98.6948,98.7419,153141.0
2021-12-16 12:20:00,104.78,104.9,104.76,104.8,144418.0,98.7514,98.8645,98.7325,98.7702,144418.0
2021-12-16 12:30:00,104.8,104.83,104.71,104.73,161518.0,98.7702,98.7985,98.6854,98.7042,161518.0
2021-12-16 12:40:00,104.72,104.77,104.58,104.6,140278.0,98.6948,98.7419,98.5629,98.5817,140278.0
2021-12-16 12:50:00,104.6,104.67,104.53,104.55,185340.0,98.5817,98.6477,98.5157,98.5346,185340.0
2021-12-16 13:00:00,104.55,104.72,104.55,104.68,163971.0,98.5346,98.6948,98.5346,98.6571,163971.0
2021-12-16 13:10:00,104.69,104.86,104.68,104.82,187424.0,98.6665,98.8268,98.6571,98.7891,187424.0
2021-12-16 13:20:00,104.82,104.86,104.73,104.75,85248.0,98.7891,98.8268,98.7042,98.7231,85248.0
2021-12-16 13:30:00,104.75,104.78,104.64,104.68,95448.0,98.7231,98.7514,98.6194,98.6571,95448.0
2021-12-16 13:40:00,104.68,104.83,104.65,104.83,78534.0,98.6571,98.7985,98.6288,98.7985,78534.0
2021-12-16 13:50:00,104.82,104.83,104.69,104.7,82195.0,98.7891,98.7985,98.6665,98.676,82195.0
2021-12-16 14:00:00,104.7,104.77,104.63,104.63,88900.0,98.676,98.7419,98.61,98.61,88900.0
2021-12-16 14:10:00,104.64,104.64,104.54,104.61,84586.0,98.6194,98.6194,98.5252,98.5911,84586.0
2021-12-16 14:20:00,104.62,104.62,104.39,104.39,144778.0,98.6006,98.6006,98.3838,98.3838,144778.0
2021-12-16 14:30:00,104.4,104.47,104.31,104.47,262707.0,98.3932,98.4592,98.3084,98.4592,262707.0
2021-12-16 14:40:00,104.45,104.5,103.99,104.01,218700.0,98.4403,98.4875,98.0068,98.0257,218700.0
2021-12-16 14:50:00,104.0,104.1,103.85,104.08,339658.0,98.0162,98.1105,97.8749,98.0916,339658.0
2021-12-16 15:00:00,104.07,104.16,103.97,104.05,238810.0,98.0822,98.167,97.988,98.0634,238810.0
2021-12-16 15:10:00,104.05,104.14,103.9,104.11,227813.0,98.0634,98.1482,97.922,98.1199,227813.0
2021-12-16 15:20:00,104.12,104.46,104.09,104.43,338702.0,98.1293,98.4498,98.1011,98.4215,338702.0
2021-12-16 15:30:00,104.43,104.62,104.29,104.6,347857.0,98.4215,98.6006,98.2896,98.5817,347857.0
2021-12-16 15:40:00,104.59,104.68,104.17,104.17,449196.0,98.5723,98.6571,98.1765,98.1765,449196.0
2021-12-16 15:50:00,104.17,104.59,104.15,104.24,1172028.0,98.1765,98.5723,98.1576,98.2424,1172028.0
2021-12-17 09:30:00,104.2,104.32,103.68,103.71,817145.0,98.2047,98.3178,97.7147,97.7429,817145.0
2021-12-17 09:40:00,103.72,103.73,103.24,103.47,637579.0,97.7523,97.7618,97.3,97.5167,637579.0
2021-12-17 09:50:00,103.48,103.63,103.22,103.3,575549.0,97.5262,97.6675,97.2811,97.3565,575549.0
2021-12-17 10:00:00,103.3,103.36,103.11,103.18,441591.0,97.3565,97.4131,97.1774,97.2434,441591.0
2021-12-17 10:10:00,103.17,103.21,102.89,103.01,496363.0,97.234,97.2717,96.9701,97.0832,496363.0
2021-12-17 10:20:00,103.0,103.19,102.97,103.19,335606.0,97.0738,97.2528,97.0455,97.2528,335606.0
2021-12-17 10:30:00,103.18,103.69,103.09,103.5,583470.0,97.2434,97.7241,97.1586,97.545,583470.0
2021-12-17 10:40:00,103.51,103.87,103.41,103.86,418075.0,97.5544,97.8937,97.4602,97.8843,418075.0
2021-12-17 10:50:00,103.86,104.11,103.76,103.94,537909.0,97.8843,98.1199,97.79,97.9597,537909.0
2021-12-17 11:00:00,103.94,104.08,103.83,103.95,619997.0,97.9597,98.0916,97.856,97.9691,619997.0
2021-12-17 11:10:00,103.95,104.29,103.95,104.27,237879.0,97.9691,98.2896,97.9691,98.2707,237879.0
2021-12-17 11:20:00,104.27,104.27,104.03,104.13,184693.0,98.2707,98.2707,98.0445,98.1388,184693.0
2021-12-17 11:30:00,104.12,104.14,103.59,103.67,344386.0,98.1293,98.1482,97.6298,97.7052,344386.0
2021-12-17 11:40:00,103.67,103.7,103.16,103.18,297002.0,97.7052,97.7335,97.2246,97.2434,297002.0
2021-12-17 11:50:00,103.17,103.25,103.04,103.19,396614.0,97.234,97.3094,97.1115,97.2528,396614.0
2021-12-17 12:00:00,103.18,103.18,102.87,102.99,261152.0,97.2434,97.2434,96.9513,97.0644,261152.0
2021-12-17 12:10:00,102.98,103.32,102.98,103.18,216822.0,97.0549,97.3754,97.0549,97.2434,216822.0
2021-12-17 12:20:00,103.19,103.33,103.14,103.32,160414.0,97.2528,97.3848,97.2057,97.3754,160414.0
2021-12-17 12:30:00,103.32,103.53,103.25,103.44,535020.0,97.3754,97.5733,97.3094,97.4885,535020.0
2021-12-17 12:40:00,103.44,103.44,103.27,103.35,111073.0,97.4885,97.4885,97.3282,97.4036,111073.0
2021-12-17 12:50:00,103.34,103.39,103.18,103.28,167212.0,97.3942,97.4413,97.2434,97.3377,167212.0
2021-12-17 13:00:00,103.29,103.35,103.08,103.13,170659.0,97.3471,97.4036,97.1492,97.1963,170659.0
2021-12-17 13:10:00,103.13,103.19,103.06,103.19,268434.0,97.1963,97.2528,97.1303,97.2528,268434.0
2021-12-17 13:20:00,103.19,103.42,103.18,103.42,171716.0,97.2528,97.4696,97.2434,97.4696,171716.0
2021-12-17 13:30:00,103.41,103.53,103.32,103.46,151448.0,97.4602,97.5733,97.3754,97.5073,151448.0
2021-12-17 13:40:00,103.46,103.55,103.37,103.54,89379.0,97.5073,97.5921,97.4225,97.5827,89379.0
2021-12-17 13:50:00,103.53,103.61,103.49,103.61,140888.0,97.5733,97.6487,97.5356,97.6487,140888.0
2021-12-17 14:00:00,103.61,103.63,103.4,103.45,104855.0,97.6487,97.6675,97.4508,97.4979,104855.0
2021-12-17 14:10:00,103.44,103.49,103.33,103.36,134022.0,97.4885,97.5356,97.3848,97.4131,134022.0
2021-12-17 14:20:00,103.36,103.45,103.19,103.2,119663.0,97.4131,97.4979,97.2528,97.2623,119663.0
2021-12-17 14:30:00,103.21,103.26,103.04,103.11,170555.0,97.2717,97.3188,97.1115,97.1774,170555.0
2021-12-17 14:40:00,103.11,103.32,103.07,103.26,193205.0,97.1774,97.3754,97.1397,97.3188,193205.0
2021-12-17 14:50:00,103.26,103.26,103.06,103.18,214960.0,97.3188,97.3188,97.1303,97.2434,214960.0
2021-12-17 15:00:00,103.18,103.35,103.13,103.26,249889.0,97.2434,97.4036,97.1963,97.3188,249889.0
2021-12-17 15:10:00,103.26,103.27,103.06,103.17,394286.0,97.3188,97.3282,97.1303,97.234,394286.0
2021-12-17 15:20:00,103.17,103.32,103.05,103.11,516830.0,97.234,97.3754,97.1209,97.1774,516830.0
2021-12-17 15:30:00,103.11,103.18,102.9,103.04,663819.0,97.1774,97.2434,96.9795,97.1115,663819.0
2021-12-17 15:40:00,103.05,103.18,102.76,102.76,698202.0,97.1209,97.2434,96.8476,96.8476,698202.0
2021-12-17 15:50:00,102.76,102.8,102.41,102.45,2717835.0,96.8476,96.8853,96.5177,96.5554,2717835.0
2021-12-20 09:30:00,100.81,100.83,100.46,100.52,1131050.0,95.374,95.393,95.0429,95.0997,1131050.0
2021-12-20 09:40:00,100.53,100.59,100.24,100.25,615351.0,95.1091,95.1659,94.8348,94.8442,615351.0
2021-12-20 09:50:00,100.24,100.45,100.03,100.43,855829.0,94.8348,95.0334,94.6361,95.0145,855829.0
2021-12-20 10:00:00,100.42,100.54,100.14,100.27,535788.0,95.0051,95.1186,94.7402,94.8632,535788.0
2021-12-20 10:10:00,100.27,100.41,100.14,100.34,426653.0,94.8632,94.9956,94.7402,94.9294,426653.0
2021-12-20 10:20:00,100.34,100.43,99.85,99.91,544105.0,94.9294,95.0145,94.4658,94.5226,544105.0
2021-12-20 10:30:00,99.92,100.03,99.79,99.88,393248.0,94.532,94.6361,94.409,94.4942,393248.0
2021-12-20 10:40:00,99.88,99.9,99.65,99.68,265746.0,94.4942,94.5131,94.2766,94.305,265746.0
2021-12-20 10:50:00,99.67,99.77,99.62,99.76,480267.0,94.2955,94.3901,94.2482,94.3807,480267.0
2021-12-20 11:00:00,99.76,99.77,99.57,99.72,253840.0,94.3807,94.3901,94.2009,94.3428,253840.0
2021-12-20 11:10:00,99.72,99.75,99.59,99.74,350007.0,94.3428,94.3712,94.2198,94.3617,350007.0
2021-12-20 11:20:00,99.73,99.9,99.71,99.77,405221.0,94.3523,94.5131,94.3334,94.3901,405221.0
2021-12-20 11:30:00,99.77,99.81,99.6,99.69,288997.0,94.3901,94.428,94.2293,94.3144,288997.0
2021-12-20 11:40:00,99.68,99.74,99.58,99.73,311523.0,94.305,94.3617,94.2104,94.3523,311523.0
2021-12-20 11:50:00,99.73,100.03,99.73,100.03,373746.0,94.3523,94.6361,94.3523,94.6361,373746.0
2021-12-20 12:00:00,100.03,100.11,99.93,99.99,430258.0,94.6361,94.7118,94.5415,94.5983,430258.0
2021-12-20 12:10:00,100.0,100.06,99.87,99.99,109309.0,94.6077,94.6645,94.4847,94.5983,109309.0
2021-12-20 12:20:00,99.99,99.99,99.88,99.98,149052.0,94.5983,94.5983,94.4942,94.5888,149052.0
2021-12-20 12:30:00,99.97,99.97,99.69,99.77,193950.0,94.5793,94.5793,94.3144,94.3901,193950.0
2021-12-20 12:40:00,99.77,99.84,99.72,99.79,125151.0,94.3901,94.4563,94.3428,94.409,125151.0
2021-12-20 12:50:00,99.78,99.86,99.64,99.65,158688.0,94.3996,94.4753,94.2671,94.2766,158688.0
2021-12-20 13:00:00,99.64,99.75,99.56,99.74,323225.0,94.2671,94.3712,94.1914,94.3617,323225.0
2021-12-20 13:10:00,99.74,99.91,99.73,99.82,318304.0,94.3617,94.5226,94.3523,94.4374,318304.0
2021-12-20 13:20:00,99.83,99.88,99.76,99.81,428581.0,94.4469,94.4942,94.3807,94.428,428581.0
2021-12-20 13:30:00,99.81,99.97,99.68,99.97,405366.0,94.428,94.5793,94.305,94.5793,405366.0
2021-12-20 13:40:00,99.97,100.13,99.94,100.02,374967.0,94.5793,94.7307,94.5509,94.6266,374967.0
2021-12-20 13:50:00,100.03,100.18,99.95,100.02,334725.0,94.6361,94.778,94.5604,94.6266,334725.0
2021-12-20 14:00:00,100.02,100.17,100.0,100.12,220054.0,94.6266,94.7685,94.6077,94.7212,220054.0
2021-12-20 14:10:00,100.12,100.16,100.02,100.12,173848.0,94.7212,94.7591,94.6266,94.7212,173848.0
2021-12-20 14:20:00,100.13,100.17,100.02,100.05,254003.0,94.7307,94.7685,94.6266,94.655,254003.0
2021-12-20 14:30:00,100.04,100.06,99.84,99.87,172407.0,94.6456,94.6645,94.4563,94.4847,172407.0
2021-12-20 14:40:00,99.88,99.93,99.78,99.85,157631.0,94.4942,94.5415,94.3996,94.4658,157631.0
2021-12-20 14:50:00,99.85,100.06,99.84,99.89,375915.0,94.4658,94.6645,94.4563,94.5036,375915.0
2021-12-20 15:00:00,99.9,100.08,99.9,100.05,157060.0,94.5131,94.6834,94.5131,94.655,157060.0
2021-12-20 15:10:00,100.05,100.18,99.97,100.12,352028.0,94.655,94.778,94.5793,94.7212,352028.0
2021-12-20 15:20:00,100.12,100.33,100.07,100.28,392743.0,94.7212,94.9199,94.6739,94.8726,392743.0
2021-12-20 15:30:00,100.27,100.27,100.1,100.15,397509.0,94.8632,94.8632,94.7023,94.7496,397509.0
2021-12-20 15:40:00,100.15,100.35,100.13,100.29,541622.0,94.7496,94.9388,94.7307,94.8821,541622.0
2021-12-20 15:50:00,100.29,100.54,100.29,100.43,1933444.0,94.8821,95.1186,94.8821,95.0145,1933444.0
2021-12-21 09:30:00,101.2,101.8,101.13,101.74,742903.0,95.743,96.3107,95.6768,96.2539,742903.0
2021-12-21 09:40:00,101.75,101.76,101.45,101.5,417377.0,96.2633,96.2728,95.9795,96.0268,417377.0
2021-12-21 09:50:00,101.5,101.62,101.34,101.58,315868.0,96.0268,96.1404,95.8755,96.1025,315868.0
2021-12-21 10:00:00,101.58,101.68,101.5,101.67,328812.0,96.1025,96.1971,96.0268,96.1877,328812.0
2021-12-21 10:10:00,101.67,101.99,101.64,101.97,256282.0,96.1877,96.4904,96.1593,96.4715,256282.0
2021-12-21 10:20:00,101.97,102.06,101.55,101.6,296257.0,96.4715,96.5566,96.0741,96.1214,296257.0
2021-12-21 10:30:00,101.59,101.77,101.54,101.62,229676.0,96.112,96.2823,96.0647,96.1404,229676.0
2021-12-21 10:40:00,101.62,101.8,101.57,101.73,141517.0,96.1404,96.3107,96.0931,96.2444,141517.0
2021-12-21 10:50:00,101.73,101.8,101.68,101.73,132494.0,96.2444,96.3107,96.1971,96.2444,132494.0
2021-12-21 11:00:00,101.72,101.94,101.7,101.91,107758.0,96.235,96.4431,96.216,96.4147,107758.0
2021-12-21 11:10:00,101.91,101.97,101.84,101.91,270262.0,96.4147,96.4715,96.3485,96.4147,270262.0
2021-12-21 11:20:00,101.93,102.02,101.93,101.97,200107.0,96.4336,96.5188,96.4336,96.4715,200107.0
2021-12-21 11:30:00,101.97,102.15,101.94,102.13,101481.0,96.4715,96.6418,96.4431,96.6229,101481.0
2021-12-21 11:40:00,102.15,102.37,102.14,102.29,145813.0,96.6418,96.8499,96.6323,96.7742,145813.0
2021-12-21 11:50:00,102.3,102.35,102.23,102.28,175444.0,96.7837,96.831,96.7175,96.7648,175444.0
2021-12-21 12:00:00,102.28,102.41,102.25,102.39,115024.0,96.7648,96.8878,96.7364,96.8688,115024.0
2021-12-21 12:10:00,102.39,102.53,102.36,102.49,83210.0,96.8688,97.0013,96.8405,96.9634,83210.0
2021-12-21 12:20:00,102.48,102.48,102.4,102.45,372363.0,96.954,96.954,96.8783,96.9256,372363.0
2021-12-21 12:30:00,102.46,102.49,102.4,102.46,130947.0,96.9351,96.9634,96.8783,96.9351,130947.0
2021-12-21 12:40:00,102.46,102.51,102.39,102.48,205336.0,96.9351,96.9824,96.8688,96.954,205336.0
2021-12-21 12:50:00,102.48,102.63,102.46,102.58,81666.0,96.954,97.0959,96.9351,97.0486,81666.0
2021-12-21 13:00:00,102.57,102.58,102.44,102.49,155895.0,97.0391,97.0486,96.9161,96.9634,155895.0
2021-12-21 13:10:00,102.49,102.53,102.37,102.4,305546.0,96.9634,97.0013,96.8499,96.8783,305546.0
2021-12-21 13:20:00,102.4,102.49,102.4,102.44,134825.0,96.8783,96.9634,96.8783,96.9161,134825.0
2021-12-21 13:30:00,102.44,102.57,102.42,102.54,150830.0,96.9161,97.0391,96.8972,97.0107,150830.0
2021-12-21 13:40:00,102.54,102.58,102.52,102.56,105655.0,97.0107,97.0486,96.9918,97.0297,105655.0
2021-12-21 13:50:00,102.57,102.58,102.39,102.39,143359.0,97.0391,97.0486,96.8688,96.8688,143359.0
2021-12-21 14:00:00,102.39,102.43,102.34,102.36,141895.0,96.8688,96.9067,96.8215,96.8405,141895.0
2021-12-21 14:10:00,102.36,102.37,102.21,102.23,126048.0,96.8405,96.8499,96.6985,96.7175,126048.0
2021-12-21 14:20:00,102.23,102.26,102.19,102.25,154718.0,96.7175,96.7458,96.6796,96.7364,154718.0
2021-12-21 14:30:00,102.25,102.3,102.08,102.09,149528.0,96.7364,96.7837,96.5756,96.585,149528.0
2021-12-21 14:40:00,102.09,102.19,102.06,102.13,181160.0,96.585,96.6796,96.5566,96.6229,181160.0
2021-12-21 14:50:00,102.14,102.2,102.1,102.18,200913.0,96.6323,96.6891,96.5945,96.6702,200913.0
2021-12-21 15:00:00,102.18,102.28,102.15,102.22,112919.0,96.6702,96.7648,96.6418,96.708,112919.0
2021-12-21 15:10:00,102.22,102.37,102.21,102.35,121420.0,96.708,96.8499,96.6985,96.831,121420.0
2021-12-21 15:20:00,102.35,102.42,102.31,102.34,283377.0,96.831,96.8972,96.7932,96.8215,283377.0
2021-12-21 15:30:00,102.34,102.39,102.17,102.22,210697.0,96.8215,96.8688,96.6607,96.708,210697.0
2021-12-21 15:40:00,102.21,102.23,102.01,102.05,291317.0,96.6985,96.7175,96.5093,96.5472,291317.0
2021-12-21 15:50:00,102.05,102.43,102.05,102.41,991039.0,96.5472,96.9067,96.5472,96.8878,991039.0
2021-12-22 09:30:00,102.37,102.65,102.33,102.5,515240.0,96.8499,97.1148,96.8121,96.9729,515240.0
2021-12-22 09:40:00,102.5,102.51,102.29,102.32,350024.0,96.9729,96.9824,96.7742,96.8026,350024.0
2021-12-22 09:50:00,102.32,102.39,102.2,102.3,275127.0,96.8026,96.8688,96.6891,96.7837,275127.0
2021-12-22 10:00:00,102.3,102.57,102.26,102.44,200767.0,96.7837,97.0391,96.7458,96.9161,200767.0
2021-12-22 10:10:00,102.44,102.71,102.44,102.66,213334.0,96.9161,97.1716,96.9161,97.1243,213334.0
2021-12-22 10:20:00,102.65,102.74,102.58,102.66,107320.0,97.1148,97.2,97.0486,97.1243,107320.0
2021-12-22 10:30:00,102.66,102.76,102.55,102.72,226146.0,97.1243,97.2189,97.0202,97.181,226146.0
2021-12-22 10:40:00,102.71,102.83,102.71,102.79,116837.0,97.1716,97.2851,97.1716,97.2473,116837.0
2021-12-22 10:50:00,102.8,102.89,102.76,102.8,188401.0,97.2567,97.3419,97.2189,97.2567,188401.0
2021-12-22 11:00:00,102.79,102.84,102.68,102.69,139167.0,97.2473,97.2946,97.1432,97.1527,139167.0
2021-12-22 11:10:00,102.68,102.8,102.67,102.74,71051.0,97.1432,97.2567,97.1337,97.2,71051.0
2021-12-22 11:20:00,102.74,102.74,102.58,102.63,184267.0,97.2,97.2,97.0486,97.0959,184267.0
2021-12-22 11:30:00,102.64,102.73,102.58,102.69,202982.0,97.1054,97.1905,97.0486,97.1527,202982.0
2021-12-22 11:40:00,102.69,102.69,102.57,102.58,59873.0,97.1527,97.1527,97.0391,97.0486,59873.0
2021-12-22 11:50:00,102.59,102.63,102.55,102.58,104463.0,97.0581,97.0959,97.0202,97.0486,104463.0
2021-12-22 12:00:00,102.59,102.64,102.53,102.63,115311.0,97.0581,97.1054,97.0013,97.0959,115311.0
2021-12-22 12:10:00,102.63,102.63,102.5,102.56,84606.0,97.0959,97.0959,96.9729,97.0297,84606.0
2021-12-22 12:20:00,102.55,102.56,102.43,102.55,252641.0,97.0202,97.0297,96.9067,97.0202,252641.0
2021-12-22 12:30:00,102.55,102.59,102.5,102.53,60161.0,97.0202,97.0581,96.9729,97.0013,60161.0
2021-12-22 12:40:00,102.53,102.57,102.51,102.57,56990.0,97.0013,97.0391,96.9824,97.0391,56990.0
2021-12-22 12:50:00,102.58,102.69,102.57,102.67,141111.0,97.0486,97.1527,97.0391,97.1337,141111.0
2021-12-22 13:00:00,102.67,102.69,102.63,102.68,169355.0,97.1337,97.1527,97.0959,97.1432,169355.0
2021-12-22 13:10:00,102.69,102.7,102.64,102.67,122800.0,97.1527,97.1621,97.1054,97.1337,122800.0
2021-12-22 13:20:00,102.68,102.76,102.68,102.75,39778.0,97.1432,97.2189,97.1432,97.2094,39778.0
2021-12-22 13:30:00,102.75,102.78,102.7,102.7,330100.0,97.2094,97.2378,97.1621,97.1621,330100.0
2021-12-22 13:40:00,102.7,102.75,102.67,102.7,209984.0,97.1621,97.2094,97.1337,97.1621,209984.0
2021-12-22 13:50:00,102.7,102.72,102.57,102.57,230486.0,97.1621,97.181,97.0391,97.0391,230486.0
2021-12-22 14:00:00,102.57,102.57,102.49,102.52,134174.0,97.0391,97.0391,96.9634,96.9918,134174.0
2021-12-22 14:10:00,102.52,102.58,102.51,102.53,94871.0,96.9918,97.0486,96.9824,97.0013,94871.0
2021-12-22 14:20:00,102.53,102.57,102.36,102.38,135368.0,97.0013,97.0391,96.8405,96.8594,135368.0
2021-12-22 14:30:00,102.38,102.45,102.35,102.41,158701.0,96.8594,96.9256,96.831,96.8878,158701.0
2021-12-22 14:40:00,102.42,102.45,102.35,102.45,90343.0,96.8972,96.9256,96.831,96.9256,90343.0
2021-12-22 14:50:00,102.44,102.49,102.41,102.44,77489.0,96.9161,96.9634,96.8878,96.9161,77489.0
2021-12-22 15:00:00,102.44,102.5,102.42,102.49,52109.0,96.9161,96.9729,96.8972,96.9634,52109.0
2021-12-22 15:10:00,102.49,102.62,102.48,102.56,299348.0,96.9634,97.0864,96.954,97.0297,299348.0
2021-12-22 15:20:00,102.56,102.63,102.52,102.57,100789.0,97.0297,97.0959,96.9918,97.0391,100789.0
2021-12-22 15:30:00,102.57,102.65,102.55,102.61,215433.0,97.0391,97.1148,97.0202,97.077,215433.0
2021-12-22 15:40:00,102.61,102.68,102.57,102.64,210528.0,97.077,97.1432,97.0391,97.1054,210528.0
2021-12-22 15:50:00,102.64,102.77,102.64,102.72,970683.0,97.1054,97.2283,97.1054,97.181,970683.0
2021-12-23 09:30:00,103.08,103.94,103.06,103.88,711755.0,97.5216,98.3353,97.5027,98.2785,711755.0
2021-12-23 09:40:00,103.88,103.93,103.69,103.81,685812.0,98.2785,98.3258,98.0987,98.2123,685812.0
2021-12-23 09:50:00,103.81,104.01,103.81,103.93,231460.0,98.2123,98.4015,98.2123,98.3258,231460.0
2021-12-23 10:00:00,103.93,104.04,103.91,104.02,178312.0,98.3258,98.4299,98.3069,98.4109,178312.0
2021-12-23 10:10:00,104.02,104.16,103.95,104.08,183758.0,98.4109,98.5434,98.3447,98.4677,183758.0
2021-12-23 10:20:00,104.08,104.09,103.99,104.02,116485.0,98.4677,98.4772,98.3826,98.4109,116485.0
2021-12-23 10:30:00,104.02,104.06,103.88,103.93,139166.0,98.4109,98.4488,98.2785,98.3258,139166.0
2021-12-23 10:40:00,103.93,104.03,103.88,104.0,129705.0,98.3258,98.4204,98.2785,98.392,129705.0
2021-12-23 10:50:00,104.0,104.1,103.98,104.08,152285.0,98.392,98.4866,98.3731,98.4677,152285.0
2021-12-23 11:00:00,104.08,104.15,104.0,104.12,151922.0,98.4677,98.5339,98.392,98.5056,151922.0
2021-12-23 11:10:00,104.12,104.14,104.03,104.07,111501.0,98.5056,98.5245,98.4204,98.4582,111501.0
2021-12-23 11:20:00,104.07,104.07,103.95,103.99,127824.0,98.4582,98.4582,98.3447,98.3826,127824.0
2021-12-23 11:30:00,103.99,104.03,103.98,104.0,86295.0,98.3826,98.4204,98.3731,98.392,86295.0
2021-12-23 11:40:00,104.0,104.06,103.97,104.04,140565.0,98.392,98.4488,98.3636,98.4299,140565.0
2021-12-23 11:50:00,104.04,104.05,104.0,104.01,104713.0,98.4299,98.4393,98.392,98.4015,104713.0
2021-12-23 12:00:00,104.01,104.02,103.92,103.92,43512.0,98.4015,98.4109,98.3163,98.3163,43512.0
2021-12-23 12:10:00,103.92,103.97,103.9,103.95,55708.0,98.3163,98.3636,98.2974,98.3447,55708.0
2021-12-23 12:20:00,103.94,104.03,103.93,104.01,63394.0,98.3353,98.4204,98.3258,98.4015,63394.0
2021-12-23 12:30:00,104.02,104.07,104.0,104.07,51012.0,98.4109,98.4582,98.392,98.4582,51012.0
2021-12-23 12:40:00,104.07,104.09,104.0,104.0,73464.0,98.4582,98.4772,98.392,98.392,73464.0
2021-12-23 12:50:00,104.01,104.04,103.99,104.02,54117.0,98.4015,98.4299,98.3826,98.4109,54117.0
2021-12-23 13:00:00,104.01,104.04,103.96,103.98,55703.0,98.4015,98.4299,98.3542,98.3731,55703.0
2021-12-23 13:10:00,103.98,104.03,103.98,104.03,54957.0,98.3731,98.4204,98.3731,98.4204,54957.0
2021-12-23 13:20:00,104.03,104.09,103.99,104.09,60033.0,98.4204,98.4772,98.3826,98.4772,60033.0
2021-12-23 13:30:00,104.09,104.09,104.03,104.07,35389.0,98.4772,98.4772,98.4204,98.4582,35389.0
2021-12-23 13:40:00,104.07,104.12,104.03,104.11,43667.0,98.4582,98.5056,98.4204,98.4961,43667.0
2021-12-23 13:50:00,104.11,104.2,104.1,104.17,67333.0,98.4961,98.5812,98.4866,98.5529,67333.0
2021-12-23 14:00:00,104.18,104.21,104.14,104.17,60741.0,98.5623,98.5907,98.5245,98.5529,60741.0
2021-12-23 14:10:00,104.16,104.18,104.12,104.18,62660.0,98.5434,98.5623,98.5056,98.5623,62660.0
2021-12-23 14:20:00,104.17,104.22,104.16,104.19,86899.0,98.5529,98.6002,98.5434,98.5718,86899.0
2021-12-23 14:30:00,104.19,104.19,104.13,104.14,67955.0,98.5718,98.5718,98.515,98.5245,67955.0
2021-12-23 14:40:00,104.14,104.18,104.12,104.17,50589.0,98.5245,98.5623,98.5056,98.5529,50589.0
2021-12-23 14:50:00,104.17,104.2,104.14,104.17,63338.0,98.5529,98.5812,98.5245,98.5529,63338.0
2021-12-23 15:00:00,104.16,104.19,104.1,104.14,236826.0,98.5434,98.5718,98.4866,98.5245,236826.0
2021-12-23 15:10:00,104.14,104.17,104.07,104.11,124868.0,98.5245,98.5529,98.4582,98.4961,124868.0
2021-12-23 15:20:00,104.12,104.14,104.08,104.11,112656.0,98.5056,98.5245,98.4677,98.4961,112656.0
2021-12-23 15:30:00,104.11,104.14,104.01,104.1,198545.0,98.4961,98.5245,98.4015,98.4866,198545.0
2021-12-23 15:40:00,104.1,104.23,104.06,104.21,303831.0,98.4866,98.6096,98.4488,98.5907,303831.0
2021-12-23 15:50:00,104.21,104.26,103.89,103.91,808390.0,98.5907,98.638,98.288,98.3069,808390.0
2021-12-27 09:30:00,104.08,104.18,104.0,104.09,510807.0,98.4677,98.5623,98.392,98.4772,510807.0
2021-12-27 09:40:00,104.09,104.28,103.98,104.27,341058.0,98.4772,98.6569,98.3731,98.6475,341058.0
2021-12-27 09:50:00,104.26,104.32,103.93,103.95,186145.0,98.638,98.6948,98.3258,98.3447,186145.0
2021-12-27 10:00:00,103.95,104.25,103.94,104.24,198829.0,98.3447,98.6285,98.3353,98.6191,198829.0
2021-12-27 10:10:00,104.24,104.27,104.19,104.21,109597.0,98.6191,98.6475,98.5718,98.5907,109597.0
2021-12-27 10:20:00,104.21,104.36,104.21,104.36,102818.0,98.5907,98.7326,98.5907,98.7326,102818.0
2021-12-27 10:30:00,104.35,104.37,104.25,104.29,96402.0,98.7231,98.7421,98.6285,98.6664,96402.0
2021-12-27 10:40:00,104.3,104.41,104.27,104.36,100010.0,98.6758,98.7799,98.6475,98.7326,100010.0
2021-12-27 10:50:00,104.37,104.43,104.35,104.43,97924.0,98.7421,98.7988,98.7231,98.7988,97924.0
2021-12-27 11:00:00,104.43,104.52,104.41,104.52,43507.0,98.7988,98.884,98.7799,98.884,43507.0
2021-12-27 11:10:00,104.52,104.53,104.39,104.45,45460.0,98.884,98.8934,98.761,98.8178,45460.0
2021-12-27 11:20:00,104.46,104.56,104.42,104.55,39338.0,98.8272,98.9218,98.7894,98.9124,39338.0
2021-12-27 11:30:00,104.55,104.62,104.49,104.6,72447.0,98.9124,98.9786,98.8556,98.9597,72447.0
2021-12-27 11:40:00,104.6,104.63,104.55,104.59,65481.0,98.9597,98.988,98.9124,98.9502,65481.0
2021-12-27 11:50:00,104.59,104.66,104.59,104.64,36109.0,98.9502,99.0164,98.9502,98.9975,36109.0
2021-12-27 12:00:00,104.64,104.73,104.63,104.71,46208.0,98.9975,99.0827,98.988,99.0637,46208.0
2021-12-27 12:10:00,104.71,104.76,104.67,104.75,34739.0,99.0637,99.111,99.0259,99.1016,34739.0
2021-12-27 12:20:00,104.75,104.79,104.68,104.69,28534.0,99.1016,99.1394,99.0354,99.0448,28534.0
2021-12-27 12:30:00,104.69,104.7,104.62,104.66,24484.0,99.0448,99.0543,98.9786,99.0164,24484.0
2021-12-27 12:40:00,104.65,104.71,104.65,104.68,29965.0,99.007,99.0637,99.007,99.0354,29965.0
2021-12-27 12:50:00,104.67,104.68,104.61,104.66,25751.0,99.0259,99.0354,98.9691,99.0164,25751.0
2021-12-27 13:00:00,104.65,104.7,104.61,104.67,68828.0,99.007,99.0543,98.9691,99.0259,68828.0
2021-12-27 13:10:00,104.67,104.73,104.65,104.7,35582.0,99.0259,99.0827,99.007,99.0543,35582.0
2021-12-27 13:20:00,104.7,104.75,104.67,104.7,69115.0,99.0543,99.1016,99.0259,99.0543,69115.0
2021-12-27 13:30:00,104.71,104.76,104.7,104.73,83931.0,99.0637,99.111,99.0543,99.0827,83931.0
2021-12-27 13:40:00,104.73,104.75,104.69,104.75,30508.0,99.0827,99.1016,99.0448,99.1016,30508.0
2021-12-27 13:50:00,104.75,104.77,104.72,104.77,37773.0,99.1016,99.1205,99.0732,99.1205,37773.0
2021-12-27 14:00:00,104.76,104.79,104.71,104.77,39617.0,99.111,99.1394,99.0637,99.1205,39617.0
2021-12-27 14:10:00,104.77,104.8,104.72,104.76,42502.0,99.1205,99.1489,99.0732,99.111,42502.0
2021-12-27 14:20:00,104.76,104.87,104.75,104.87,49374.0,99.111,99.2151,99.1016,99.2151,49374.0
2021-12-27 14:30:00,104.87,104.9,104.81,104.82,47222.0,99.2151,99.2435,99.1583,99.1678,47222.0
2021-12-27 14:40:00,104.82,104.84,104.73,104.73,67101.0,99.1678,99.1867,99.0827,99.0827,67101.0
2021-12-27 14:50:00,104.73,104.77,104.7,104.74,35170.0,99.0827,99.1205,99.0543,99.0921,35170.0
2021-12-27 15:00:00,104.74,104.75,104.67,104.72,69426.0,99.0921,99.1016,99.0259,99.0732,69426.0
2021-12-27 15:10:00,104.72,104.75,104.64,104.73,103243.0,99.0732,99.1016,98.9975,99.0827,103243.0
2021-12-27 15:20:00,104.73,104.83,104.72,104.83,133464.0,99.0827,99.1773,99.0732,99.1773,133464.0
2021-12-27 15:30:00,104.83,104.85,104.76,104.79,215688.0,99.1773,99.1962,99.111,99.1394,215688.0
2021-12-27 15:40:00,104.8,104.95,104.79,104.95,225974.0,99.1489,99.2908,99.1394,99.2908,225974.0
2021-12-27 15:50:00,104.95,105.06,104.92,105.02,789340.0,99.2908,99.3949,99.2624,99.357,789340.0
2021-12-28 09:30:00,104.91,105.42,104.86,105.39,600269.0,99.253,99.7355,99.2056,99.7071,600269.0
2021-12-28 09:40:00,105.39,105.54,105.32,105.47,258317.0,99.7071,99.849,99.6408,99.7828,258317.0
2021-12-28 09:50:00,105.47,105.66,105.44,105.6,222264.0,99.7828,99.9625,99.7544,99.9057,222264.0
2021-12-28 10:00:00,105.6,105.74,105.53,105.6,185813.0,99.9057,100.0382,99.8395,99.9057,185813.0
2021-12-28 10:10:00,105.6,105.81,105.59,105.65,165994.0,99.9057,100.1044,99.8963,99.953,165994.0
2021-12-28 10:20:00,105.66,105.79,105.62,105.75,59771.0,99.9625,100.0855,99.9247,100.0477,59771.0
2021-12-28 10:30:00,105.75,105.82,105.66,105.67,87866.0,100.0477,100.1139,99.9625,99.972,87866.0
2021-12-28 10:40:00,105.67,105.76,105.64,105.73,93620.0,99.972,100.0571,99.9436,100.0287,93620.0
2021-12-28 10:50:00,105.73,105.77,105.66,105.66,82424.0,100.0287,100.0666,99.9625,99.9625,82424.0
2021-12-28 11:00:00,105.66,105.69,105.58,105.62,84499.0,99.9625,99.9909,99.8868,99.9247,84499.0
2021-12-28 11:10:00,105.62,105.67,105.58,105.61,73000.0,99.9247,99.972,99.8868,99.9152,73000.0
2021-12-28 11:20:00,105.6,105.66,105.47,105.61,96915.0,99.9057,99.9625,99.7828,99.9152,96915.0
2021-12-28 11:30:00,105.61,105.71,105.54,105.69,67812.0,99.9152,100.0098,99.849,99.9909,67812.0
2021-12-28 11:40:00,105.69,105.7,105.64,105.69,45199.0,99.9909,100.0004,99.9436,99.9909,45199.0
2021-12-28 11:50:00,105.7,105.81,105.7,105.8,82094.0,100.0004,100.1044,100.0004,100.095,82094.0
2021-12-28 12:00:00,105.8,105.8,105.72,105.73,55132.0,100.095,100.095,100.0193,100.0287,55132.0
2021-12-28 12:10:00,105.73,105.75,105.7,105.71,31293.0,100.0287,100.0477,100.0004,100.0098,31293.0
2021-12-28 12:20:00,105.71,105.72,105.53,105.55,111879.0,100.0098,100.0193,99.8395,99.8584,111879.0
2021-12-28 12:30:00,105.55,105.57,105.41,105.45,86447.0,99.8584,99.8774,99.726,99.7638,86447.0
2021-12-28 12:40:00,105.46,105.47,105.37,105.4,38108.0,99.7733,99.7828,99.6881,99.7165,38108.0
2021-12-28 12:50:00,105.39,105.57,105.39,105.55,44850.0,99.7071,99.8774,99.7071,99.8584,44850.0
2021-12-28 13:00:00,105.54,105.62,105.52,105.59,76085.0,99.849,99.9247,99.8301,99.8963,76085.0
2021-12-28 13:10:00,105.58,105.63,105.57,105.57,68596.0,99.8868,99.9341,99.8774,99.8774,68596.0
2021-12-28 13:20:00,105.57,105.6,105.52,105.57,38283.0,99.8774,99.9057,99.8301,99.8774,38283.0
2021-12-28 13:30:00,105.56,105.6,105.54,105.54,32757.0,99.8679,99.9057,99.849,99.849,32757.0
2021-12-28 13:40:00,105.54,105.61,105.53,105.61,33669.0,99.849,99.9152,99.8395,99.9152,33669.0
2021-12-28 13:50:00,105.61,105.69,105.6,105.69,66033.0,99.9152,99.9909,99.9057,99.9909,66033.0
2021-12-28 14:00:00,105.68,105.68,105.5,105.5,73513.0,99.9814,99.9814,99.8111,99.8111,73513.0
2021-12-28 14:10:00,105.5,105.58,105.48,105.55,34624.0,99.8111,99.8868,99.7922,99.8584,34624.0
2021-12-28 14:20:00,105.54,105.57,105.47,105.5,43820.0,99.849,99.8774,99.7828,99.8111,43820.0
2021-12-28 14:30:00,105.5,105.54,105.47,105.51,22867.0,99.8111,99.849,99.7828,99.8206,22867.0
2021-12-28 14:40:00,105.52,105.61,105.51,105.59,30339.0,99.8301,99.9152,99.8206,99.8963,30339.0
2021-12-28 14:50:00,105.59,105.64,105.55,105.6,49704.0,99.8963,99.9436,99.8584,99.9057,49704.0
2021-12-28 15:00:00,105.6,105.63,105.54,105.62,52345.0,99.9057,99.9341,99.849,99.9247,52345.0
2021-12-28 15:10:00,105.62,105.65,105.6,105.63,68776.0,99.9247,99.953,99.9057,99.9341,68776.0
2021-12-28 15:20:00,105.64,105.68,105.57,105.61,110258.0,99.9436,99.9814,99.8774,99.9152,110258.0
2021-12-28 15:30:00,105.61,105.63,105.45,105.55,155863.0,99.9152,99.9341,99.7638,99.8584,155863.0
2021-12-28 15:40:00,105.55,105.72,105.53,105.69,225148.0,99.8584,100.0193,99.8395,99.9909,225148.0
2021-12-28 15:50:00,105.69,105.69,105.49,105.56,796221.0,99.9909,99.9909,99.8017,99.8679,796221.0
2021-12-29 09:30:00,105.42,105.68,105.26,105.66,510477.0,99.7355,99.9814,99.5841,99.9625,510477.0
2021-12-29 09:40:00,105.67,105.85,105.63,105.74,317165.0,99.972,100.1423,99.9341,100.0382,317165.0
2021-12-29 09:50:00,105.73,105.84,105.62,105.65,200279.0,100.0287,100.1328,99.9247,99.953,200279.0
2021-12-29 10:00:00,105.65,105.75,105.61,105.73,153269.0,99.953,100.0477,99.9152,100.0287,153269.0
2021-12-29 10:10:00,105.73,105.76,105.49,105.71,273082.0,100.0287,100.0571,99.8017,100.0098,273082.0
2021-12-29 10:20:00,105.71,105.78,105.57,105.59,122697.0,100.0098,100.076,99.8774,99.8963,122697.0
2021-12-29 10:30:00,105.59,105.81,105.59,105.78,129922.0,99.8963,100.1044,99.8963,100.076,129922.0
2021-12-29 10:40:00,105.77,105.84,105.73,105.83,129365.0,100.0666,100.1328,100.0287,100.1233,129365.0
2021-12-29 10:50:00,105.83,105.84,105.72,105.77,93369.0,100.1233,100.1328,100.0193,100.0666,93369.0
2021-12-29 11:00:00,105.78,105.79,105.68,105.7,62778.0,100.076,100.0855,99.9814,100.0004,62778.0
2021-12-29 11:10:00,105.7,105.72,105.63,105.69,77864.0,100.0004,100.0193,99.9341,99.9909,77864.0
2021-12-29 11:20:00,105.7,105.75,105.69,105.7,105747.0,100.0004,100.0477,99.9909,100.0004,105747.0
2021-12-29 11:30:00,105.7,105.73,105.64,105.66,136464.0,100.0004,100.0287,99.9436,99.9625,136464.0
2021-12-29 11:40:00,105.66,105.71,105.65,105.7,57533.0,99.9625,100.0098,99.953,100.0004,57533.0
2021-12-29 11:50:00,105.7,105.74,105.69,105.71,36625.0,100.0004,100.0382,99.9909,100.0098,36625.0
2021-12-29 12:00:00,105.71,105.72,105.64,105.64,48229.0,100.0098,100.0193,99.9436,99.9436,48229.0
2021-12-29 12:10:00,105.64,105.66,105.54,105.57,38563.0,99.9436,99.9625,99.849,99.8774,38563.0
2021-12-29 12:20:00,105.58,105.59,105.48,105.53,27194.0,99.8868,99.8963,99.7922,99.8395,27194.0
2021-12-29 12:30:00,105.53,105.65,105.53,105.64,57325.0,99.8395,99.953,99.8395,99.9436,57325.0
2021-12-29 12:40:00,105.64,105.66,105.62,105.66,39819.0,99.9436,99.9625,99.9247,99.9625,39819.0
2021-12-29 12:50:00,105.66,105.71,105.64,105.7,75102.0,99.9625,100.0098,99.9436,100.0004,75102.0
2021-12-29 13:00:00,105.7,105.75,105.7,105.75,246459.0,100.0004,100.0477,100.0004,100.0477,246459.0
2021-12-29 13:10:00,105.74,105.76,105.7,105.75,122193.0,100.0382,100.0571,100.0004,100.0477,122193.0
2021-12-29 13:20:00,105.74,105.76,105.71,105.74,46152.0,100.0382,100.0571,100.0098,100.0382,46152.0
2021-12-29 13:30:00,105.75,105.78,105.71,105.73,55976.0,100.0477,100.076,100.0098,100.0287,55976.0
2021-12-29 13:40:00,105.73,105.77,105.71,105.73,41196.0,100.0287,100.0666,100.0098,100.0287,41196.0
2021-12-29 13:50:00,105.73,105.81,105.7,105.79,115960.0,100.0287,100.1044,100.0004,100.0855,115960.0
2021-12-29 14:00:00,105.79,105.8,105.74,105.74,81318.0,100.0855,100.095,100.0382,100.0382,81318.0
2021-12-29 14:10:00,105.75,105.76,105.71,105.75,67059.0,100.0477,100.0571,100.0098,100.0477,67059.0
2021-12-29 14:20:00,105.75,105.77,105.69,105.7,42045.0,100.0477,100.0666,99.9909,100.0004,42045.0
2021-12-29 14:30:00,105.69,105.72,105.67,105.7,40157.0,99.9909,100.0193,99.972,100.0004,40157.0
2021-12-29 14:40:00,105.7,105.73,105.68,105.7,44329.0,100.0004,100.0287,99.9814,100.0004,44329.0
2021-12-29 14:50:00,105.7,105.73,105.68,105.71,49052.0,100.0004,100.0287,99.9814,100.0098,49052.0
2021-12-29 15:00:00,105.7,105.78,105.69,105.77,84189.0,100.0004,100.076,99.9909,100.0666,84189.0
2021-12-29 15:10:00,105.78,105.87,105.77,105.87,99156.0,100.076,100.1612,100.0666,100.1612,99156.0
2021-12-29 15:20:00,105.86,105.88,105.82,105.88,92625.0,100.1517,100.1706,100.1139,100.1706,92625.0
2021-12-29 15:30:00,105.88,105.91,105.83,105.84,220372.0,100.1706,100.199,100.1233,100.1328,220372.0
2021-12-29 15:40:00,105.84,105.94,105.77,105.92,272185.0,100.1328,100.2274,100.0666,100.2085,272185.0
2021-12-29 15:50:00,105.92,105.97,105.72,105.73,595801.0,100.2085,100.2558,100.0193,100.0287,595801.0
2021-12-30 09:30:00,105.9,106.37,105.81,106.25,468922.0,100.1896,100.6342,100.1044,100.5207,468922.0
2021-12-30 09:40:00,106.24,106.25,106.0,106.16,197872.0,100.5112,100.5207,100.2842,100.4355,197872.0
2021-12-30 09:50:00,106.18,106.19,105.95,105.98,151649.0,100.4545,100.4639,100.2369,100.2653,151649.0
2021-12-30 10:00:00,105.97,105.97,105.76,105.85,151337.0,100.2558,100.2558,100.0571,100.1423,151337.0
2021-12-30 10:10:00,105.84,105.93,105.82,105.89,198615.0,100.1328,100.2179,100.1139,100.1801,198615.0
2021-12-30 10:20:00,105.89,105.9,105.75,105.75,150774.0,100.1801,100.1896,100.0477,100.0477,150774.0
2021-12-30 10:30:00,105.75,105.79,105.65,105.67,172737.0,100.0477,100.0855,99.953,99.972,172737.0
2021-12-30 10:40:00,105.67,105.78,105.67,105.74,75143.0,99.972,100.076,99.972,100.0382,75143.0
2021-12-30 10:50:00,105.74,105.75,105.63,105.7,118180.0,100.0382,100.0477,99.9341,100.0004,118180.0
2021-12-30 11:00:00,105.69,105.74,105.61,105.63,56542.0,99.9909,100.0382,99.9152,99.9341,56542.0
2021-12-30 11:10:00,105.64,105.68,105.6,105.64,79592.0,99.9436,99.9814,99.9057,99.9436,79592.0
2021-12-30 11:20:00,105.64,105.67,105.58,105.59,81850.0,99.9436,99.972,99.8868,99.8963,81850.0
2021-12-30 11:30:00,105.6,105.75,105.6,105.75,33652.0,99.9057,100.0477,99.9057,100.0477,33652.0
2021-12-30 11:40:00,105.75,105.75,105.67,105.7,78853.0,100.0477,100.0477,99.972,100.0004,78853.0
2021-12-30 11:50:00,105.7,105.7,105.66,105.69,58905.0,100.0004,100.0004,99.9625,99.9909,58905.0
2021-12-30 12:00:00,105.69,105.72,105.68,105.69,50839.0,99.9909,100.0193,99.9814,99.9909,50839.0
2021-12-30 12:10:00,105.69,105.7,105.57,105.58,40728.0,99.9909,100.0004,99.8774,99.8868,40728.0
2021-12-30 12:20:00,105.58,105.58,105.52,105.55,36176.0,99.8868,99.8868,99.8301,99.8584,36176.0
2021-12-30 12:30:00,105.55,105.61,105.51,105.6,55499.0,99.8584,99.9152,99.8206,99.9057,55499.0
2021-12-30 12:40:00,105.6,105.69,105.58,105.69,61450.0,99.9057,99.9909,99.8868,99.9909,61450.0
2021-12-30 12:50:00,105.68,105.78,105.66,105.78,43716.0,99.9814,100.076,99.9625,100.076,43716.0
2021-12-30 13:00:00,105.77,105.79,105.73,105.77,42401.0,100.0666,100.0855,100.0287,100.0666,42401.0
2021-12-30 13:10:00,105.77,105.77,105.67,105.68,31379.0,100.0666,100.0666,99.972,99.9814,31379.0
2021-12-30 13:20:00,105.68,105.69,105.59,105.61,63836.0,99.9814,99.9909,99.8963,99.9152,63836.0
2021-12-30 13:30:00,105.61,105.63,105.59,105.63,29031.0,99.9152,99.9341,99.8963,99.9341,29031.0
2021-12-30 13:40:00,105.63,105.78,105.6,105.78,46169.0,99.9341,100.076,99.9057,100.076,46169.0
2021-12-30 13:50:00,105.78,105.82,105.77,105.79,41045.0,100.076,100.1139,100.0666,100.0855,41045.0
2021-12-30 14:00:00,105.78,105.78,105.7,105.73,69903.0,100.076,100.076,100.0004,100.0287,69903.0
2021-12-30 14:10:00,105.72,105.79,105.7,105.78,34089.0,100.0193,100.0855,100.0004,100.076,34089.0
2021-12-30 14:20:00,105.77,105.85,105.77,105.85,58363.0,100.0666,100.1423,100.0666,100.1423,58363.0
2021-12-30 14:30:00,105.84,105.86,105.8,105.84,49793.0,100.1328,100.1517,100.095,100.1328,49793.0
2021-12-30 14:40:00,105.83,105.87,105.82,105.86,40682.0,100.1233,100.1612,100.1139,100.1517,40682.0
2021-12-30 14:50:00,105.85,105.85,105.79,105.83,76750.0,100.1423,100.1423,100.0855,100.1233,76750.0
2021-12-30 15:00:00,105.83,105.83,105.74,105.79,100818.0,100.1233,100.1233,100.0382,100.0855,100818.0
2021-12-30 15:10:00,105.79,105.8,105.73,105.78,75094.0,100.0855,100.095,100.0287,100.076,75094.0
2021-12-30 15:20:00,105.78,105.79,105.67,105.69,78364.0,100.076,100.0855,99.972,99.9909,78364.0
2021-12-30 15:30:00,105.69,105.71,105.6,105.68,181574.0,99.9909,100.0098,99.9057,99.9814,181574.0
2021-12-30 15:40:00,105.67,105.67,105.49,105.54,358904.0,99.972,99.972,99.8017,99.849,358904.0
2021-12-30 15:50:00,105.53,105.54,105.27,105.35,1375731.0,99.8395,99.849,99.5935,99.6692,1375731.0
2021-12-31 09:30:00,105.18,105.49,105.18,105.36,454758.0,99.5084,99.8017,99.5084,99.6787,454758.0
2021-12-31 09:40:00,105.36,105.39,105.12,105.27,286178.0,99.6787,99.7071,99.4516,99.5935,286178.0
2021-12-31 09:50:00,105.26,105.35,105.11,105.19,179752.0,99.5841,99.6692,99.4422,99.5179,179752.0
2021-12-31 10:00:00,105.2,105.43,105.06,105.36,221311.0,99.5273,99.7449,99.3949,99.6787,221311.0
2021-12-31 10:10:00,105.37,105.44,105.29,105.38,106170.0,99.6881,99.7544,99.6125,99.6976,106170.0
2021-12-31 10:20:00,105.38,105.42,105.3,105.4,93418.0,99.6976,99.7355,99.6219,99.7165,93418.0
2021-12-31 10:30:00,105.4,105.4,105.19,105.27,102877.0,99.7165,99.7165,99.5179,99.5935,102877.0
2021-12-31 10:40:00,105.26,105.32,105.19,105.31,79385.0,99.5841,99.6408,99.5179,99.6314,79385.0
2021-12-31 10:50:00,105.32,105.44,105.26,105.44,117163.0,99.6408,99.7544,99.5841,99.7544,117163.0
2021-12-31 11:00:00,105.45,105.47,105.34,105.4,100560.0,99.7638,99.7828,99.6598,99.7165,100560.0
2021-12-31 11:10:00,105.4,105.49,105.4,105.46,87991.0,99.7165,99.8017,99.7165,99.7733,87991.0
2021-12-31 11:20:00,105.46,105.47,105.35,105.38,76233.0,99.7733,99.7828,99.6692,99.6976,76233.0
2021-12-31 11:30:00,105.38,105.4,105.35,105.39,78120.0,99.6976,99.7165,99.6692,99.7071,78120.0
2021-12-31 11:40:00,105.39,105.42,105.29,105.32,82797.0,99.7071,99.7355,99.6125,99.6408,82797.0
2021-12-31 11:50:00,105.32,105.32,105.22,105.23,122787.0,99.6408,99.6408,99.5462,99.5557,122787.0
2021-12-31 12:00:00,105.23,105.31,105.18,105.29,98354.0,99.5557,99.6314,99.5084,99.6125,98354.0
2021-12-31 12:10:00,105.29,105.33,105.25,105.26,107449.0,99.6125,99.6503,99.5746,99.5841,107449.0
2021-12-31 12:20:00,105.26,105.34,105.24,105.31,88915.0,99.5841,99.6598,99.5652,99.6314,88915.0
2021-12-31 12:30:00,105.31,105.44,105.28,105.44,66635.0,99.6314,99.7544,99.603,99.7544,66635.0
2021-12-31 12:40:00,105.43,105.52,105.42,105.52,92860.0,99.7449,99.8301,99.7355,99.8301,92860.0
2021-12-31 12:50:00,105.52,105.7,105.52,105.69,113344.0,99.8301,100.0004,99.8301,99.9909,113344.0
2021-12-31 13:00:00,105.7,105.73,105.65,105.69,86990.0,100.0004,100.0287,99.953,99.9909,86990.0
2021-12-31 13:10:00,105.69,105.73,105.64,105.65,65065.0,99.9909,100.0287,99.9436,99.953,65065.0
2021-12-31 13:20:00,105.65,105.74,105.64,105.73,65929.0,99.953,100.0382,99.9436,100.0287,65929.0
2021-12-31 13:30:00,105.73,105.79,105.7,105.77,75443.0,100.0287,100.0855,100.0004,100.0666,75443.0
2021-12-31 13:40:00,105.76,105.78,105.72,105.76,97250.0,100.0571,100.076,100.0193,100.0571,97250.0
2021-12-31 13:50:00,105.76,105.9,105.74,105.89,158432.0,100.0571,100.1896,100.0382,100.1801,158432.0
2021-12-31 14:00:00,105.89,105.98,105.87,105.93,115703.0,100.1801,100.2653,100.1612,100.2179,115703.0
2021-12-31 14:10:00,105.93,105.96,105.78,105.8,144113.0,100.2179,100.2463,100.076,100.095,144113.0
2021-12-31 14:20:00,105.8,105.88,105.78,105.84,115840.0,100.095,100.1706,100.076,100.1328,115840.0
2021-12-31 14:30:00,105.83,105.94,105.82,105.94,105710.0,100.1233,100.2274,100.1139,100.2274,105710.0
2021-12-31 14:40:00,105.93,105.95,105.85,105.86,80802.0,100.2179,100.2369,100.1423,100.1517,80802.0
2021-12-31 14:50:00,105.86,105.89,105.82,105.86,126749.0,100.1517,100.1801,100.1139,100.1517,126749.0
2021-12-31 15:00:00,105.87,105.96,105.86,105.94,108645.0,100.1612,100.2463,100.1517,100.2274,108645.0
2021-12-31 15:10:00,105.95,105.99,105.87,105.98,174015.0,100.2369,100.2747,100.1612,100.2653,174015.0
2021-12-31 15:20:00,105.97,106.1,105.91,106.06,272838.0,100.2558,100.3788,100.199,100.3409,272838.0
2021-12-31 15:30:00,106.07,106.14,105.98,106.14,215136.0,100.3504,100.4166,100.2653,100.4166,215136.0
2021-12-31 15:40:00,106.13,106.23,106.09,106.12,559405.0,100.4072,100.5018,100.3693,100.3977,559405.0
2021-12-31 15:50:00,106.12,106.15,105.76,105.8,1327691.0,100.3977,100.4261,100.0571,100.095,1327691.0
2022-01-03 09:30:00,106.03,106.26,105.95,106.09,478107.0,100.3126,100.5302,100.2369,100.3693,478107.0
2022-01-03 09:40:00,106.1,106.21,105.49,105.54,441520.0,100.3788,100.4829,99.8017,99.849,441520.0
2022-01-03 09:50:00,105.55,105.9,105.38,105.64,407097.0,99.8584,100.1896,99.6976,99.9436,407097.0
2022-01-03 10:00:00,105.65,105.77,105.22,105.25,338808.0,99.953,100.0666,99.5462,99.5746,338808.0
2022-01-03 10:10:00,105.26,105.71,105.26,105.67,249827.0,99.5841,100.0098,99.5841,99.972,249827.0
2022-01-03 10:20:00,105.68,105.71,105.47,105.64,241771.0,99.9814,100.0098,99.7828,99.9436,241771.0
2022-01-03 10:30:00,105.64,105.65,105.12,105.23,304647.0,99.9436,99.953,99.4516,99.5557,304647.0
2022-01-03 10:40:00,105.24,105.25,104.93,105.06,298263.0,99.5652,99.5746,99.2719,99.3949,298263.0
2022-01-03 10:50:00,105.07,105.09,104.84,104.94,228322.0,99.4043,99.4232,99.1867,99.2813,228322.0
2022-01-03 11:00:00,104.94,105.0,104.73,104.73,202520.0,99.2813,99.3381,99.0827,99.0827,202520.0
2022-01-03 11:10:00,104.73,104.74,104.58,104.65,143454.0,99.0827,99.0921,98.9407,99.007,143454.0
2022-01-03 11:20:00,104.64,104.78,104.62,104.75,191009.0,98.9975,99.13,98.9786,99.1016,191009.0
2022-01-03 11:30:00,104.74,104.76,104.43,104.48,189196.0,99.0921,99.111,98.7988,98.8461,189196.0
2022-01-03 11:40:00,104.48,104.77,104.48,104.64,201864.0,98.8461,99.1205,98.8461,98.9975,201864.0
2022-01-03 11:50:00,104.65,104.78,104.6,104.77,107204.0,99.007,99.13,98.9597,99.1205,107204.0
2022-01-03 12:00:00,104.77,104.77,104.65,104.73,106455.0,99.1205,99.1205,99.007,99.0827,106455.0
2022-01-03 12:10:00,104.74,104.76,104.63,104.73,91520.0,99.0921,99.111,98.988,99.0827,91520.0
2022-01-03 12:20:00,104.73,104.81,104.73,104.81,100402.0,99.0827,99.1583,99.0827,99.1583,100402.0
2022-01-03 12:30:00,104.81,104.82,104.59,104.59,124553.0,99.1583,99.1678,98.9502,98.9502,124553.0
2022-01-03 12:40:00,104.59,104.6,104.51,104.58,311436.0,98.9502,98.9597,98.8745,98.9407,311436.0
2022-01-03 12:50:00,104.59,104.64,104.51,104.53,79208.0,98.9502,98.9975,98.8745,98.8934,79208.0
2022-01-03 13:00:00,104.53,104.57,104.48,104.48,122209.0,98.8934,98.9313,98.8461,98.8461,122209.0
2022-01-03 13:10:00,104.47,104.64,104.45,104.59,124369.0,98.8367,98.9975,98.8178,98.9502,124369.0
2022-01-03 13:20:00,104.6,104.6,104.54,104.56,65229.0,98.9597,98.9597,98.9029,98.9218,65229.0
2022-01-03 13:30:00,104.56,104.58,104.43,104.46,86945.0,98.9218,98.9407,98.7988,98.8272,86945.0
2022-01-03 13:40:00,104.47,104.47,104.39,104.44,117884.0,98.8367,98.8367,98.761,98.8083,117884.0
2022-01-03 13:50:00,104.45,104.74,104.45,104.74,85542.0,98.8178,99.0921,98.8178,99.0921,85542.0
2022-01-03 14:00:00,104.73,104.89,104.69,104.87,319559.0,99.0827,99.234,99.0448,99.2151,319559.0
2022-01-03 14:10:00,104.88,104.92,104.84,104.89,107164.0,99.2246,99.2624,99.1867,99.234,107164.0
2022-01-03 14:20:00,104.89,104.92,104.84,104.91,86450.0,99.234,99.2624,99.1867,99.253,86450.0
2022-01-03 14:30:00,104.9,104.94,104.82,104.92,124083.0,99.2435,99.2813,99.1678,99.2624,124083.0
2022-01-03 14:40:00,104.92,105.03,104.91,104.94,133197.0,99.2624,99.3665,99.253,99.2813,133197.0
2022-01-03 14:50:00,104.95,104.98,104.84,104.88,82636.0,99.2908,99.3192,99.1867,99.2246,82636.0
2022-01-03 15:00:00,104.87,104.89,104.78,104.84,118082.0,99.2151,99.234,99.13,99.1867,118082.0
2022-01-03 15:10:00,104.84,104.86,104.77,104.84,122116.0,99.1867,99.2056,99.1205,99.1867,122116.0
2022-01-03 15:20:00,104.84,104.94,104.81,104.94,199809.0,99.1867,99.2813,99.1583,99.2813,199809.0
2022-01-03 15:30:00,104.94,105.0,104.82,104.88,244356.0,99.2813,99.3381,99.1678,99.2246,244356.0
2022-01-03 15:40:00,104.87,105.01,104.7,105.0,352734.0,99.2151,99.3476,99.0543,99.3381,352734.0
2022-01-03 15:50:00,105.0,105.05,104.82,104.93,920290.0,99.3381,99.3854,99.1678,99.2719,920290.0
2022-01-04 09:30:00,105.65,105.96,105.5,105.88,761687.0,99.953,100.2463,99.8111,100.1706,761687.0
2022-01-04 09:40:00,105.89,106.13,105.88,106.02,492507.0,100.1801,100.4072,100.1706,100.3031,492507.0
2022-01-04 09:50:00,106.01,106.39,105.97,106.33,503756.0,100.2936,100.6531,100.2558,100.5964,503756.0
2022-01-04 10:00:00,106.33,106.63,106.28,106.62,412710.0,100.5964,100.8802,100.5491,100.8707,412710.0
2022-01-04 10:10:00,106.62,106.74,106.6,106.68,401708.0,100.8707,100.9843,100.8518,100.9275,401708.0
2022-01-04 10:20:00,106.68,106.97,106.66,106.97,1112850.0,100.9275,101.2019,100.9086,101.2019,1112850.0
2022-01-04 10:30:00,106.98,107.04,106.84,106.98,368981.0,101.2113,101.2681,101.0789,101.2113,368981.0
2022-01-04 10:40:00,106.98,107.05,106.92,106.94,372478.0,101.2113,101.2776,101.1546,101.1735,372478.0
2022-01-04 10:50:00,106.94,107.06,106.81,106.93,384791.0,101.1735,101.287,101.0505,101.164,384791.0
2022-01-04 11:00:00,106.93,106.96,106.74,106.92,546430.0,101.164,101.1924,100.9843,101.1546,546430.0
2022-01-04 11:10:00,106.92,106.97,106.8,106.91,374682.0,101.1546,101.2019,101.041,101.1451,374682.0
2022-01-04 11:20:00,106.91,106.92,106.8,106.89,335122.0,101.1451,101.1546,101.041,101.1262,335122.0
2022-01-04 11:30:00,106.89,106.91,106.78,106.85,266945.0,101.1262,101.1451,101.0221,101.0883,266945.0
2022-01-04 11:40:00,106.85,107.06,106.81,107.04,250764.0,101.0883,101.287,101.0505,101.2681,250764.0
2022-01-04 11:50:00,107.04,107.12,107.0,107.08,207784.0,101.2681,101.3438,101.2303,101.3059,207784.0
2022-01-04 12:00:00,107.08,107.18,107.03,107.13,532818.0,101.3059,101.4005,101.2586,101.3532,532818.0
2022-01-04 12:10:00,107.13,107.16,107.07,107.14,262012.0,101.3532,101.3816,101.2965,101.3627,262012.0
2022-01-04 12:20:00,107.13,107.19,107.1,107.1,148859.0,101.3532,101.41,101.3249,101.3249,148859.0
2022-01-04 12:30:00,107.09,107.1,107.0,107.04,180170.0,101.3154,101.3249,101.2303,101.2681,180170.0
2022-01-04 12:40:00,107.05,107.07,106.98,107.0,159965.0,101.2776,101.2965,101.2113,101.2303,159965.0
2022-01-04 12:50:00,107.01,107.06,106.96,107.02,115919.0,101.2397,101.287,101.1924,101.2492,115919.0
2022-01-04 13:00:00,107.01,107.1,106.97,107.06,151838.0,101.2397,101.3249,101.2019,101.287,151838.0
2022-01-04 13:10:00,107.06,107.07,106.96,107.04,129280.0,101.287,101.2965,101.1924,101.2681,129280.0
2022-01-04 13:20:00,107.05,107.11,106.99,107.0,131129.0,101.2776,101.3343,101.2208,101.2303,131129.0
2022-01-04 13:30:00,107.0,107.03,106.77,106.83,204050.0,101.2303,101.2586,101.0127,101.0694,204050.0
2022-01-04 13:40:00,106.82,106.9,106.75,106.88,185117.0,101.06,101.1356,100.9937,101.1167,185117.0
2022-01-04 13:50:00,106.88,106.89,106.7,106.74,225417.0,101.1167,101.1262,100.9464,100.9843,225417.0
2022-01-04 14:00:00,106.74,106.93,106.73,106.88,207625.0,100.9843,101.164,100.9748,101.1167,207625.0
2022-01-04 14:10:00,106.87,106.96,106.85,106.9,179261.0,101.1073,101.1924,101.0883,101.1356,179261.0
2022-01-04 14:20:00,106.89,106.96,106.88,106.93,139338.0,101.1262,101.1924,101.1167,101.164,139338.0
2022-01-04 14:30:00,106.93,107.04,106.88,106.89,196559.0,101.164,101.2681,101.1167,101.1262,196559.0
2022-01-04 14:40:00,106.9,107.03,106.88,107.01,206471.0,101.1356,101.2586,101.1167,101.2397,206471.0
2022-01-04 14:50:00,107.02,107.06,106.98,107.02,140757.0,101.2492,101.287,101.2113,101.2492,140757.0
2022-01-04 15:00:00,107.02,107.07,107.0,107.03,119225.0,101.2492,101.2965,101.2303,101.2586,119225.0
2022-01-04 15:10:00,107.03,107.06,106.9,106.92,227312.0,101.2586,101.287,101.1356,101.1546,227312.0
2022-01-04 15:20:00,106.92,107.09,106.92,107.03,192667.0,101.1546,101.3154,101.1546,101.2586,192667.0
2022-01-04 15:30:00,107.03,107.06,106.93,106.97,330819.0,101.2586,101.287,101.164,101.2019,330819.0
2022-01-04 15:40:00,106.97,107.19,106.97,107.1,507544.0,101.2019,101.41,101.2019,101.3249,507544.0
2022-01-04 15:50:00,107.1,107.25,107.0,107.05,941468.0,101.3249,101.4668,101.2303,101.2776,941468.0
2022-01-05 09:30:00,107.33,107.58,107.12,107.28,937557.0,101.5425,101.779,101.3438,101.4952,937557.0
2022-01-05 09:40:00,107.28,107.65,107.25,107.6,1301519.0,101.4952,101.8452,101.4668,101.7979,1301519.0
2022-01-05 09:50:00,107.6,107.73,107.38,107.5,622091.0,101.7979,101.9209,101.5898,101.7033,622091.0
2022-01-05 10:00:00,107.51,107.52,107.24,107.42,416615.0,101.7128,101.7222,101.4573,101.6276,416615.0
2022-01-05 10:10:00,107.41,107.7,107.39,107.63,347317.0,101.6181,101.8925,101.5992,101.8263,347317.0
2022-01-05 10:20:00,107.64,107.85,107.62,107.8,318427.0,101.8357,102.0344,101.8168,101.9871,318427.0
2022-01-05 10:30:00,107.8,107.86,107.73,107.83,336742.0,101.9871,102.0439,101.9209,102.0155,336742.0
2022-01-05 10:40:00,107.83,107.88,107.7,107.85,265393.0,102.0155,102.0628,101.8925,102.0344,265393.0
2022-01-05 10:50:00,107.86,107.86,107.64,107.67,273801.0,102.0439,102.0439,101.8357,101.8641,273801.0
2022-01-05 11:00:00,107.68,107.69,107.45,107.48,226168.0,101.8736,101.883,101.656,101.6844,226168.0
2022-01-05 11:10:00,107.49,107.69,107.45,107.68,175827.0,101.6938,101.883,101.656,101.8736,175827.0
2022-01-05 11:20:00,107.68,107.74,107.57,107.6,156857.0,101.8736,101.9303,101.7695,101.7979,156857.0
2022-01-05 11:30:00,107.59,107.6,107.49,107.55,164704.0,101.7884,101.7979,101.6938,101.7506,164704.0
2022-01-05 11:40:00,107.54,107.55,107.42,107.48,146519.0,101.7411,101.7506,101.6276,101.6844,146519.0
2022-01-05 11:50:00,107.48,107.54,107.43,107.52,111016.0,101.6844,101.7411,101.6371,101.7222,111016.0
2022-01-05 12:00:00,107.51,107.58,107.46,107.58,122116.0,101.7128,101.779,101.6654,101.779,122116.0
2022-01-05 12:10:00,107.57,107.66,107.56,107.59,120658.0,101.7695,101.8547,101.7601,101.7884,120658.0
2022-01-05 12:20:00,107.59,107.69,107.57,107.67,145708.0,101.7884,101.883,101.7695,101.8641,145708.0
2022-01-05 12:30:00,107.67,107.7,107.54,107.63,203090.0,101.8641,101.8925,101.7411,101.8263,203090.0
2022-01-05 12:40:00,107.63,107.71,107.59,107.61,129781.0,101.8263,101.902,101.7884,101.8074,129781.0
2022-01-05 12:50:00,107.61,107.69,107.57,107.69,90197.0,101.8074,101.883,101.7695,101.883,90197.0
2022-01-05 13:00:00,107.69,107.76,107.57,107.59,124089.0,101.883,101.9493,101.7695,101.7884,124089.0
2022-01-05 13:10:00,107.58,107.59,107.46,107.49,112115.0,101.779,101.7884,101.6654,101.6938,112115.0
2022-01-05 13:20:00,107.5,107.59,107.5,107.56,106630.0,101.7033,101.7884,101.7033,101.7601,106630.0
2022-01-05 13:30:00,107.56,107.63,107.51,107.59,127904.0,101.7601,101.8263,101.7128,101.7884,127904.0
2022-01-05 13:40:00,107.58,107.65,107.57,107.63,94629.0,101.779,101.8452,101.7695,101.8263,94629.0
2022-01-05 13:50:00,107.64,107.71,107.6,107.67,166267.0,101.8357,101.902,101.7979,101.8641,166267.0
2022-01-05 14:00:00,107.67,107.81,107.23,107.26,581302.0,101.8641,101.9966,101.4479,101.4762,581302.0
2022-01-05 14:10:00,107.27,107.29,106.98,107.01,305663.0,101.4857,101.5046,101.2113,101.2397,305663.0
2022-01-05 14:20:00,107.01,107.17,106.94,106.96,422841.0,101.2397,101.3911,101.1735,101.1924,422841.0
2022-01-05 14:30:00,106.95,107.01,106.62,106.7,392967.0,101.1829,101.2397,100.8707,100.9464,392967.0
2022-01-05 14:40:00,106.71,106.71,106.47,106.59,405715.0,100.9559,100.9559,100.7288,100.8424,405715.0
2022-01-05 14:50:00,106.58,106.64,106.41,106.59,249810.0,100.8329,100.8897,100.6721,100.8424,249810.0
2022-01-05 15:00:00,106.58,106.61,106.22,106.3,491683.0,100.8329,100.8613,100.4923,100.568,491683.0
2022-01-05 15:10:00,106.29,106.43,106.16,106.43,711543.0,100.5585,100.691,100.4355,100.691,711543.0
2022-01-05 15:20:00,106.42,106.45,106.27,106.36,384104.0,100.6815,100.7099,100.5396,100.6248,384104.0
2022-01-05 15:30:00,106.35,106.44,106.19,106.32,405988.0,100.6153,100.7004,100.4639,100.5869,405988.0
2022-01-05 15:40:00,106.32,106.39,106.07,106.08,492883.0,100.5869,100.6531,100.3504,100.3599,492883.0
2022-01-05 15:50:00,106.07,106.17,105.98,106.05,1455496.0,100.3504,100.445,100.2653,100.3315,1455496.0
2022-01-06 09:30:00,106.4,106.73,106.18,106.65,545571.0,100.6626,100.9748,100.4545,100.8991,545571.0
2022-01-06 09:40:00,106.65,106.87,106.24,106.26,667555.0,100.8991,101.1073,100.5112,100.5302,667555.0
2022-01-06 09:50:00,106.26,106.44,106.17,106.27,380878.0,100.5302,100.7004,100.445,100.5396,380878.0
2022-01-06 10:00:00,106.26,106.53,106.25,106.42,409509.0,100.5302,100.7856,100.5207,100.6815,409509.0
2022-01-06 10:10:00,106.42,106.51,106.21,106.27,460046.0,100.6815,100.7667,100.4829,100.5396,460046.0
2022-01-06 10:20:00,106.28,106.67,106.27,106.42,419265.0,100.5491,100.918,100.5396,100.6815,419265.0
2022-01-06 10:30:00,106.42,106.64,106.42,106.58,339948.0,100.6815,100.8897,100.6815,100.8329,339948.0
2022-01-06 10:40:00,106.59,106.74,106.52,106.67,307783.0,100.8424,100.9843,100.7761,100.918,307783.0
2022-01-06 10:50:00,106.68,106.69,106.2,106.22,281418.0,100.9275,100.937,100.4734,100.4923,281418.0
2022-01-06 11:00:00,106.22,106.25,105.98,106.18,225021.0,100.4923,100.5207,100.2653,100.4545,225021.0
2022-01-06 11:10:00,106.17,106.37,106.12,106.2,271308.0,100.445,100.6342,100.3977,100.4734,271308.0
2022-01-06 11:20:00,106.21,106.28,106.1,106.15,141849.0,100.4829,100.5491,100.3788,100.4261,141849.0
2022-01-06 11:30:00,106.15,106.42,106.11,106.29,171121.0,100.4261,100.6815,100.3882,100.5585,171121.0
2022-01-06 11:40:00,106.29,106.39,106.25,106.34,141341.0,100.5585,100.6531,100.5207,100.6058,141341.0
2022-01-06 11:50:00,106.34,106.51,106.28,106.48,152093.0,100.6058,100.7667,100.5491,100.7383,152093.0
2022-01-06 12:00:00,106.48,106.6,106.35,106.59,98955.0,100.7383,100.8518,100.6153,100.8424,98955.0
2022-01-06 12:10:00,106.58,106.59,106.47,106.55,158036.0,100.8329,100.8424,100.7288,100.8045,158036.0
2022-01-06 12:20:00,106.55,106.72,106.53,106.7,122801.0,100.8045,100.9654,100.7856,100.9464,122801.0
2022-01-06 12:30:00,106.7,106.86,106.69,106.73,135068.0,100.9464,101.0978,100.937,100.9748,135068.0
2022-01-06 12:40:00,106.74,106.89,106.7,106.81,152918.0,100.9843,101.1262,100.9464,101.0505,152918.0
2022-01-06 12:50:00,106.81,106.83,106.68,106.71,90539.0,101.0505,101.0694,100.9275,100.9559,90539.0
2022-01-06 13:00:00,106.71,106.73,106.64,106.7,66863.0,100.9559,100.9748,100.8897,100.9464,66863.0
2022-01-06 13:10:00,106.69,106.73,106.53,106.67,64875.0,100.937,100.9748,100.7856,100.918,64875.0
2022-01-06 13:20:00,106.67,106.67,106.48,106.51,77320.0,100.918,100.918,100.7383,100.7667,77320.0
2022-01-06 13:30:00,106.51,106.56,106.41,106.48,76987.0,100.7667,100.814,100.6721,100.7383,76987.0
2022-01-06 13:40:00,106.47,106.62,106.46,106.53,55402.0,100.7288,100.8707,100.7194,100.7856,55402.0
2022-01-06 13:50:00,106.52,106.64,106.47,106.62,56602.0,100.7761,100.8897,100.7288,100.8707,56602.0
2022-01-06 14:00:00,106.62,106.68,106.57,106.67,115666.0,100.8707,100.9275,100.8234,100.918,115666.0
2022-01-06 14:10:00,106.66,106.79,106.58,106.64,139647.0,100.9086,101.0316,100.8329,100.8897,139647.0
2022-01-06 14:20:00,106.64,106.77,106.63,106.75,170927.0,100.8897,101.0127,100.8802,100.9937,170927.0
2022-01-06 14:30:00,106.75,106.81,106.68,106.78,72793.0,100.9937,101.0505,100.9275,101.0221,72793.0
2022-01-06 14:40:00,106.79,106.86,106.74,106.82,105928.0,101.0316,101.0978,100.9843,101.06,105928.0
2022-01-06 14:50:00,106.82,106.91,106.78,106.82,111281.0,101.06,101.1451,101.0221,101.06,111281.0
2022-01-06 15:00:00,106.83,106.9,106.74,106.75,155881.0,101.0694,101.1356,100.9843,100.9937,155881.0
2022-01-06 15:10:00,106.74,106.79,106.48,106.51,121604.0,100.9843,101.0316,100.7383,100.7667,121604.0
2022-01-06 15:20:00,106.51,106.68,106.46,106.67,148144.0,100.7667,100.9275,100.7194,100.918,148144.0
2022-01-06 15:30:00,106.66,106.69,106.5,106.59,452725.0,100.9086,100.937,100.7572,100.8424,452725.0
2022-01-06 15:40:00,106.6,106.7,106.47,106.49,205868.0,100.8518,100.9464,100.7288,100.7478,205868.0
2022-01-06 15:50:00,106.48,106.6,106.41,106.52,647036.0,100.7383,100.8518,100.6721,100.7761,647036.0
2022-01-07 09:30:00,106.56,106.78,106.46,106.63,696105.0,100.814,101.0221,100.7194,100.8802,696105.0
2022-01-07 09:40:00,106.63,106.9,106.49,106.81,639254.0,100.8802,101.1356,100.7478,101.0505,639254.0
2022-01-07 09:50:00,106.81,106.9,106.74,106.88,352208.0,101.0505,101.1356,100.9843,101.1167,352208.0
2022-01-07 10:00:00,106.89,107.0,106.84,106.9,279262.0,101.1262,101.2303,101.0789,101.1356,279262.0
2022-01-07 10:10:00,106.91,106.96,106.7,106.77,237068.0,101.1451,101.1924,100.9464,101.0127,237068.0
2022-01-07 10:20:00,106.76,107.05,106.74,107.01,438921.0,101.0032,101.2776,100.9843,101.2397,438921.0
2022-01-07 10:30:00,106.99,107.11,106.76,106.77,591928.0,101.2208,101.3343,101.0032,101.0127,591928.0
2022-01-07 10:40:00,106.78,106.91,106.69,106.69,319851.0,101.0221,101.1451,100.937,100.937,319851.0
2022-01-07 10:50:00,106.68,106.69,106.48,106.62,352931.0,100.9275,100.937,100.7383,100.8707,352931.0
2022-01-07 11:00:00,106.61,106.73,106.59,106.64,220531.0,100.8613,100.9748,100.8424,100.8897,220531.0
2022-01-07 11:10:00,106.64,106.65,106.5,106.61,219505.0,100.8897,100.8991,100.7572,100.8613,219505.0
2022-01-07 11:20:00,106.6,106.86,106.58,106.84,433909.0,100.8518,101.0978,100.8329,101.0789,433909.0
2022-01-07 11:30:00,106.83,106.83,106.75,106.82,249255.0,101.0694,101.0694,100.9937,101.06,249255.0
2022-01-07 11:40:00,106.82,107.0,106.79,107.0,185900.0,101.06,101.2303,101.0316,101.2303,185900.0
2022-01-07 11:50:00,107.0,107.2,107.0,107.12,392814.0,101.2303,101.4195,101.2303,101.3438,392814.0
2022-01-07 12:00:00,107.12,107.16,107.03,107.07,128934.0,101.3438,101.3816,101.2586,101.2965,128934.0
2022-01-07 12:10:00,107.07,107.15,107.05,107.09,97905.0,101.2965,101.3722,101.2776,101.3154,97905.0
2022-01-07 12:20:00,107.08,107.14,107.01,107.13,84913.0,101.3059,101.3627,101.2397,101.3532,84913.0
2022-01-07 12:30:00,107.13,107.13,106.97,107.03,105038.0,101.3532,101.3532,101.2019,101.2586,105038.0
2022-01-07 12:40:00,107.02,107.05,106.86,106.87,217960.0,101.2492,101.2776,101.0978,101.1073,217960.0
2022-01-07 12:50:00,106.88,106.92,106.84,106.91,80751.0,101.1167,101.1546,101.0789,101.1451,80751.0
2022-01-07 13:00:00,106.91,106.92,106.81,106.87,142799.0,101.1451,101.1546,101.0505,101.1073,142799.0
2022-01-07 13:10:00,106.87,106.9,106.78,106.81,119986.0,101.1073,101.1356,101.0221,101.0505,119986.0
2022-01-07 13:20:00,106.81,106.92,106.79,106.88,128944.0,101.0505,101.1546,101.0316,101.1167,128944.0
2022-01-07 13:30:00,106.88,106.94,106.83,106.84,99777.0,101.1167,101.1735,101.0694,101.0789,99777.0
2022-01-07 13:40:00,106.83,106.88,106.82,106.84,91440.0,101.0694,101.1167,101.06,101.0789,91440.0
2022-01-07 13:50:00,106.84,107.03,106.78,106.95,95517.0,101.0789,101.2586,101.0221,101.1829,95517.0
2022-01-07 14:00:00,106.96,107.09,106.95,107.04,147302.0,101.1924,101.3154,101.1829,101.2681,147302.0
2022-01-07 14:10:00,107.04,107.08,106.99,107.04,117783.0,101.2681,101.3059,101.2208,101.2681,117783.0
2022-01-07 14:20:00,107.04,107.04,106.83,106.87,171537.0,101.2681,101.2681,101.0694,101.1073,171537.0
2022-01-07 14:30:00,106.87,106.89,106.75,106.88,114756.0,101.1073,101.1262,100.9937,101.1167,114756.0
2022-01-07 14:40:00,106.87,106.98,106.81,106.92,165476.0,101.1073,101.2113,101.0505,101.1546,165476.0
2022-01-07 14:50:00,106.92,106.96,106.88,106.89,104752.0,101.1546,101.1924,101.1167,101.1262,104752.0
2022-01-07 15:00:00,106.9,106.97,106.87,106.94,197449.0,101.1356,101.2019,101.1073,101.1735,197449.0
2022-01-07 15:10:00,106.94,106.94,106.83,106.86,169853.0,101.1735,101.1735,101.0694,101.0978,169853.0
2022-01-07 15:20:00,106.87,106.87,106.71,106.79,183211.0,101.1073,101.1073,100.9559,101.0316,183211.0
2022-01-07 15:30:00,106.8,106.84,106.67,106.82,306137.0,101.041,101.0789,100.918,101.06,306137.0
2022-01-07 15:40:00,106.81,106.87,106.63,106.64,404462.0,101.0505,101.1073,100.8802,100.8897,404462.0
2022-01-07 15:50:00,106.61,106.68,106.45,106.49,924041.0,100.8613,100.9275,100.7099,100.7478,924041.0
2022-01-10 09:30:00,106.23,106.32,105.86,106.06,584071.0,100.5018,100.5869,100.1517,100.3409,584071.0
2022-01-10 09:40:00,106.06,106.06,105.3,105.32,528795.0,100.3409,100.3409,99.6219,99.6408,528795.0
2022-01-10 09:50:00,105.31,105.45,105.1,105.17,506154.0,99.6314,99.7638,99.4327,99.4989,506154.0
2022-01-10 10:00:00,105.16,105.34,104.98,105.32,393949.0,99.4895,99.6598,99.3192,99.6408,393949.0
2022-01-10 10:10:00,105.31,105.31,104.6,104.63,515160.0,99.6314,99.6314,98.9597,98.988,515160.0
2022-01-10 10:20:00,104.63,104.89,104.63,104.88,274961.0,98.988,99.234,98.988,99.2246,274961.0
2022-01-10 10:30:00,104.87,105.06,104.85,104.87,331565.0,99.2151,99.3949,99.1962,99.2151,331565.0
2022-01-10 10:40:00,104.87,104.89,104.48,104.5,338143.0,99.2151,99.234,98.8461,98.8651,338143.0
2022-01-10 10:50:00,104.49,104.92,104.47,104.82,408300.0,98.8556,99.2624,98.8367,99.1678,408300.0
2022-01-10 11:00:00,104.8,104.98,104.66,104.97,310564.0,99.1489,99.3192,99.0164,99.3097,310564.0
2022-01-10 11:10:00,104.96,105.05,104.84,105.01,300358.0,99.3003,99.3854,99.1867,99.3476,300358.0
2022-01-10 11:20:00,105.0,105.12,104.97,105.09,219000.0,99.3381,99.4516,99.3097,99.4232,219000.0
2022-01-10 11:30:00,105.09,105.09,104.7,104.73,252636.0,99.4232,99.4232,99.0543,99.0827,252636.0
2022-01-10 11:40:00,104.73,104.78,104.62,104.76,205297.0,99.0827,99.13,98.9786,99.111,205297.0
2022-01-10 11:50:00,104.75,104.79,104.59,104.77,177400.0,99.1016,99.1394,98.9502,99.1205,177400.0
2022-01-10 12:00:00,104.77,104.79,104.55,104.6,217100.0,99.1205,99.1394,98.9124,98.9597,217100.0
2022-01-10 12:10:00,104.6,104.88,104.6,104.83,223302.0,98.9597,99.2246,98.9597,99.1773,223302.0
2022-01-10 12:20:00,104.82,104.85,104.72,104.73,219658.0,99.1678,99.1962,99.0732,99.0827,219658.0
2022-01-10 12:30:00,104.72,104.73,104.56,104.57,201220.0,99.0732,99.0827,98.9218,98.9313,201220.0
2022-01-10 12:40:00,104.57,104.7,104.54,104.56,216777.0,98.9313,99.0543,98.9029,98.9218,216777.0
2022-01-10 12:50:00,104.56,104.92,104.55,104.73,337778.0,98.9218,99.2624,98.9124,99.0827,337778.0
2022-01-10 13:00:00,104.73,104.91,104.7,104.9,359383.0,99.0827,99.253,99.0543,99.2435,359383.0
2022-01-10 13:10:00,104.9,104.95,104.82,104.86,165836.0,99.2435,99.2908,99.1678,99.2056,165836.0
2022-01-10 13:20:00,104.86,104.96,104.72,104.81,230104.0,99.2056,99.3003,99.0732,99.1583,230104.0
2022-01-10 13:30:00,104.81,104.85,104.7,104.71,136132.0,99.1583,99.1962,99.0543,99.0637,136132.0
2022-01-10 13:40:00,104.72,105.1,104.69,105.05,383003.0,99.0732,99.4327,99.0448,99.3854,383003.0
2022-01-10 13:50:00,105.06,105.17,104.98,105.09,391861.0,99.3949,99.4989,99.3192,99.4232,391861.0
2022-01-10 14:00:00,105.09,105.26,105.05,105.26,267115.0,99.4232,99.5841,99.3854,99.5841,267115.0
2022-01-10 14:10:00,105.25,105.31,105.14,105.18,195117.0,99.5746,99.6314,99.4705,99.5084,195117.0
2022-01-10 14:20:00,105.19,105.23,105.09,105.2,159302.0,99.5179,99.5557,99.4232,99.5273,159302.0
2022-01-10 14:30:00,105.2,105.22,105.09,105.12,247146.0,99.5273,99.5462,99.4232,99.4516,247146.0
2022-01-10 14:40:00,105.12,105.23,105.03,105.04,170649.0,99.4516,99.5557,99.3665,99.3759,170649.0
2022-01-10 14:50:00,105.04,105.05,104.79,104.96,348959.0,99.3759,99.3854,99.1394,99.3003,348959.0
2022-01-10 15:00:00,104.96,105.05,104.72,104.82,217463.0,99.3003,99.3854,99.0732,99.1678,217463.0
2022-01-10 15:10:00,104.83,105.0,104.76,104.81,487676.0,99.1773,99.3381,99.111,99.1583,487676.0
2022-01-10 15:20:00,104.8,104.94,104.76,104.89,304120.0,99.1489,99.2813,99.111,99.234,304120.0
2022-01-10 15:30:00,104.89,105.04,104.84,104.93,362886.0,99.234,99.3759,99.1867,99.2719,362886.0
2022-01-10 15:40:00,104.93,105.08,104.8,105.01,929735.0,99.2719,99.4138,99.1489,99.3476,929735.0
2022-01-10 15:50:00,105.02,105.31,105.01,105.28,822855.0,99.357,99.6314,99.3476,99.603,822855.0
2022-01-11 09:30:00,105.4,105.5,104.86,104.86,421474.0,99.7165,99.8111,99.2056,99.2056,421474.0
2022-01-11 09:40:00,104.86,104.86,104.39,104.44,403359.0,99.2056,99.2056,98.761,98.8083,403359.0
2022-01-11 09:50:00,104.43,104.66,104.26,104.48,1073138.0,98.7988,99.0164,98.638,98.8461,1073138.0
2022-01-11 10:00:00,104.48,104.66,104.38,104.45,426594.0,98.8461,99.0164,98.7515,98.8178,426594.0
2022-01-11 10:10:00,104.46,104.62,104.3,104.6,287646.0,98.8272,98.9786,98.6758,98.9597,287646.0
2022-01-11 10:20:00,104.59,104.67,104.45,104.61,341460.0,98.9502,99.0259,98.8178,98.9691,341460.0
2022-01-11 10:30:00,104.61,104.75,104.43,104.56,286071.0,98.9691,99.1016,98.7988,98.9218,286071.0
2022-01-11 10:40:00,104.56,104.57,104.34,104.46,253769.0,98.9218,98.9313,98.7137,98.8272,253769.0
2022-01-11 10:50:00,104.43,104.74,104.38,104.69,227973.0,98.7988,99.0921,98.7515,99.0448,227973.0
2022-01-11 11:00:00,104.69,104.9,104.69,104.79,349577.0,99.0448,99.2435,99.0448,99.1394,349577.0
2022-01-11 11:10:00,104.8,104.97,104.8,104.97,564784.0,99.1489,99.3097,99.1489,99.3097,564784.0
2022-01-11 11:20:00,104.97,105.1,104.9,105.0,322694.0,99.3097,99.4327,99.2435,99.3381,322694.0
2022-01-11 11:30:00,105.01,105.23,104.97,105.16,347660.0,99.3476,99.5557,99.3097,99.4895,347660.0
2022-01-11 11:40:00,105.17,105.33,105.02,105.04,463213.0,99.4989,99.6503,99.357,99.3759,463213.0
2022-01-11 11:50:00,105.04,105.11,104.97,105.04,312975.0,99.3759,99.4422,99.3097,99.3759,312975.0
2022-01-11 12:00:00,105.05,105.16,105.01,105.12,114199.0,99.3854,99.4895,99.3476,99.4516,114199.0
2022-01-11 12:10:00,105.12,105.16,105.05,105.15,93699.0,99.4516,99.4895,99.3854,99.48,93699.0
2022-01-11 12:20:00,105.16,105.17,104.99,105.04,124031.0,99.4895,99.4989,99.3286,99.3759,124031.0
2022-01-11 12:30:00,105.05,105.18,105.01,105.18,69774.0,99.3854,99.5084,99.3476,99.5084,69774.0
2022-01-11 12:40:00,105.17,105.27,105.16,105.25,78101.0,99.4989,99.5935,99.4895,99.5746,78101.0
2022-01-11 12:50:00,105.25,105.43,105.24,105.41,147125.0,99.5746,99.7449,99.5652,99.726,147125.0
2022-01-11 13:00:00,105.41,105.43,105.29,105.32,134046.0,99.726,99.7449,99.6125,99.6408,134046.0
2022-01-11 13:10:00,105.32,105.52,105.32,105.5,44322.0,99.6408,99.8301,99.6408,99.8111,44322.0
2022-01-11 13:20:00,105.5,105.58,105.49,105.57,165658.0,99.8111,99.8868,99.8017,99.8774,165658.0
2022-01-11 13:30:00,105.58,105.68,105.55,105.67,70672.0,99.8868,99.9814,99.8584,99.972,70672.0
2022-01-11 13:40:00,105.66,105.74,105.63,105.69,92342.0,99.9625,100.0382,99.9341,99.9909,92342.0
2022-01-11 13:50:00,105.7,105.76,105.68,105.71,53936.0,100.0004,100.0571,99.9814,100.0098,53936.0
2022-01-11 14:00:00,105.72,105.73,105.59,105.64,225403.0,100.0193,100.0287,99.8963,99.9436,225403.0
2022-01-11 14:10:00,105.65,105.74,105.6,105.71,159842.0,99.953,100.0382,99.9057,100.0098,159842.0
2022-01-11 14:20:00,105.71,105.84,105.65,105.81,142488.0,100.0098,100.1328,99.953,100.1044,142488.0
2022-01-11 14:30:00,105.81,105.89,105.77,105.85,156663.0,100.1044,100.1801,100.0666,100.1423,156663.0
2022-01-11 14:40:00,105.85,105.87,105.78,105.83,168980.0,100.1423,100.1612,100.076,100.1233,168980.0
2022-01-11 14:50:00,105.83,105.9,105.76,105.82,217524.0,100.1233,100.1896,100.0571,100.1139,217524.0
2022-01-11 15:00:00,105.83,105.99,105.83,105.96,135919.0,100.1233,100.2747,100.1233,100.2463,135919.0
2022-01-11 15:10:00,105.96,106.02,105.91,105.99,144841.0,100.2463,100.3031,100.199,100.2747,144841.0
2022-01-11 15:20:00,106.0,106.04,105.92,105.94,123552.0,100.2842,100.322,100.2085,100.2274,123552.0
2022-01-11 15:30:00,105.94,105.99,105.78,105.79,369194.0,100.2274,100.2747,100.076,100.0855,369194.0
2022-01-11 15:40:00,105.79,105.88,105.78,105.84,274697.0,100.0855,100.1706,100.076,100.1328,274697.0
2022-01-11 15:50:00,105.84,105.94,105.71,105.93,621926.0,100.1328,100.2274,100.0098,100.2179,621926.0
2022-01-12 09:30:00,106.37,106.78,106.29,106.58,594789.0,100.6342,101.0221,100.5585,100.8329,594789.0
2022-01-12 09:40:00,106.58,106.72,106.38,106.69,359615.0,100.8329,100.9654,100.6437,100.937,359615.0
2022-01-12 09:50:00,106.7,106.8,106.63,106.71,268075.0,100.9464,101.041,100.8802,100.9559,268075.0
2022-01-12 10:00:00,106.72,106.8,106.56,106.66,275735.0,100.9654,101.041,100.814,100.9086,275735.0
2022-01-12 10:10:00,106.67,106.67,106.48,106.58,161871.0,100.918,100.918,100.7383,100.8329,161871.0
2022-01-12 10:20:00,106.59,106.67,106.35,106.42,102310.0,100.8424,100.918,100.6153,100.6815,102310.0
2022-01-12 10:30:00,106.42,106.52,106.27,106.27,227198.0,100.6815,100.7761,100.5396,100.5396,227198.0
2022-01-12 10:40:00,106.27,106.38,106.05,106.2,301319.0,100.5396,100.6437,100.3315,100.4734,301319.0
2022-01-12 10:50:00,106.2,106.41,106.13,106.35,309765.0,100.4734,100.6721,100.4072,100.6153,309765.0
2022-01-12 11:00:00,106.36,106.46,106.06,106.15,236405.0,100.6248,100.7194,100.3409,100.4261,236405.0
2022-01-12 11:10:00,106.15,106.2,105.92,106.03,219955.0,100.4261,100.4734,100.2085,100.3126,219955.0
2022-01-12 11:20:00,106.04,106.27,105.99,106.26,199173.0,100.322,100.5396,100.2747,100.5302,199173.0
2022-01-12 11:30:00,106.26,106.38,106.24,106.32,134487.0,100.5302,100.6437,100.5112,100.5869,134487.0
2022-01-12 11:40:00,106.31,106.44,106.3,106.34,211326.0,100.5775,100.7004,100.568,100.6058,211326.0
2022-01-12 11:50:00,106.33,106.38,106.24,106.29,105627.0,100.5964,100.6437,100.5112,100.5585,105627.0
2022-01-12 12:00:00,106.29,106.3,106.11,106.17,160381.0,100.5585,100.568,100.3882,100.445,160381.0
2022-01-12 12:10:00,106.18,106.26,106.12,106.25,126389.0,100.4545,100.5302,100.3977,100.5207,126389.0
2022-01-12 12:20:00,106.24,106.26,106.15,106.17,205487.0,100.5112,100.5302,100.4261,100.445,205487.0
2022-01-12 12:30:00,106.17,106.26,106.09,106.1,116924.0,100.445,100.5302,100.3693,100.3788,116924.0
2022-01-12 12:40:00,106.11,106.21,106.1,106.2,68368.0,100.3882,100.4829,100.3788,100.4734,68368.0
2022-01-12 12:50:00,106.2,106.31,106.2,106.29,88125.0,100.4734,100.5775,100.4734,100.5585,88125.0
2022-01-12 13:00:00,106.29,106.3,106.21,106.26,85249.0,100.5585,100.568,100.4829,100.5302,85249.0
2022-01-12 13:10:00,106.26,106.27,106.13,106.16,154140.0,100.5302,100.5396,100.4072,100.4355,154140.0
2022-01-12 13:20:00,106.15,106.18,106.09,106.11,111278.0,100.4261,100.4545,100.3693,100.3882,111278.0
2022-01-12 13:30:00,106.11,106.17,106.06,106.08,144614.0,100.3882,100.445,100.3409,100.3599,144614.0
2022-01-12 13:40:00,106.09,106.19,106.08,106.12,99626.0,100.3693,100.4639,100.3599,100.3977,99626.0
2022-01-12 13:50:00,106.12,106.12,106.02,106.03,108961.0,100.3977,100.3977,100.3031,100.3126,108961.0
2022-01-12 14:00:00,106.03,106.05,105.93,105.99,180820.0,100.3126,100.3315,100.2179,100.2747,180820.0
2022-01-12 14:10:00,105.98,106.11,105.97,106.1,59092.0,100.2653,100.3882,100.2558,100.3788,59092.0
2022-01-12 14:20:00,106.1,106.26,106.1,106.25,60442.0,100.3788,100.5302,100.3788,100.5207,60442.0
2022-01-12 14:30:00,106.25,106.26,106.15,106.18,68403.0,100.5207,100.5302,100.4261,100.4545,68403.0
2022-01-12 14:40:00,106.17,106.19,106.06,106.11,83422.0,100.445,100.4639,100.3409,100.3882,83422.0
2022-01-12 14:50:00,106.11,106.17,106.1,106.15,98121.0,100.3882,100.445,100.3788,100.4261,98121.0
2022-01-12 15:00:00,106.15,106.18,105.98,105.98,151890.0,100.4261,100.4545,100.2653,100.2653,151890.0
2022-01-12 15:10:00,105.98,106.17,105.98,106.15,192477.0,100.2653,100.445,100.2653,100.4261,192477.0
2022-01-12 15:20:00,106.15,106.2,106.07,106.17,108988.0,100.4261,100.4734,100.3504,100.445,108988.0
2022-01-12 15:30:00,106.16,106.22,106.08,106.11,283389.0,100.4355,100.4923,100.3599,100.3882,283389.0
2022-01-12 15:40:00,106.11,106.33,106.1,106.23,362776.0,100.3882,100.5964,100.3788,100.5018,362776.0
2022-01-12 15:50:00,106.24,106.41,106.17,106.26,986156.0,100.5112,100.6721,100.445,100.5302,986156.0
2022-01-13 09:30:00,106.55,106.95,106.5,106.94,544262.0,100.8045,101.1829,100.7572,101.1735,544262.0
2022-01-13 09:40:00,106.94,107.01,106.72,106.99,327067.0,101.1735,101.2397,100.9654,101.2208,327067.0
2022-01-13 09:50:00,106.98,107.09,106.86,107.01,288161.0,101.2113,101.3154,101.0978,101.2397,288161.0
2022-01-13 10:00:00,107.02,107.13,106.9,106.98,201053.0,101.2492,101.3532,101.1356,101.2113,201053.0
2022-01-13 10:10:00,106.98,107.01,106.79,106.86,224663.0,101.2113,101.2397,101.0316,101.0978,224663.0
2022-01-13 10:20:00,106.87,107.02,106.86,107.02,209544.0,101.1073,101.2492,101.0978,101.2492,209544.0
2022-01-13 10:30:00,107.03,107.09,106.85,106.92,177995.0,101.2586,101.3154,101.0883,101.1546,177995.0
2022-01-13 10:40:00,106.93,107.1,106.93,107.02,163858.0,101.164,101.3249,101.164,101.2492,163858.0
2022-01-13 10:50:00,107.01,107.02,106.76,106.96,182787.0,101.2397,101.2492,101.0032,101.1924,182787.0
2022-01-13 11:00:00,106.96,107.03,106.91,106.99,147231.0,101.1924,101.2586,101.1451,101.2208,147231.0
2022-01-13 11:10:00,106.98,107.06,106.89,106.96,144137.0,101.2113,101.287,101.1262,101.1924,144137.0
2022-01-13 11:20:00,106.97,107.21,106.96,107.18,134469.0,101.2019,101.4289,101.1924,101.4005,134469.0
2022-01-13 11:30:00,107.19,107.28,107.15,107.26,126302.0,101.41,101.4952,101.3722,101.4762,126302.0
2022-01-13 11:40:00,107.26,107.4,107.25,107.35,126288.0,101.4762,101.6087,101.4668,101.5614,126288.0
2022-01-13 11:50:00,107.35,107.44,107.31,107.36,540849.0,101.5614,101.6465,101.5235,101.5708,540849.0
2022-01-13 12:00:00,107.35,107.36,107.09,107.13,153247.0,101.5614,101.5708,101.3154,101.3532,153247.0
2022-01-13 12:10:00,107.13,107.14,106.72,106.76,226388.0,101.3532,101.3627,100.9654,101.0032,226388.0
2022-01-13 12:20:00,106.75,106.83,106.54,106.79,164296.0,100.9937,101.0694,100.7951,101.0316,164296.0
2022-01-13 12:30:00,106.79,106.97,106.69,106.93,186238.0,101.0316,101.2019,100.937,101.164,186238.0
2022-01-13 12:40:00,106.93,106.93,106.7,106.71,169425.0,101.164,101.164,100.9464,100.9559,169425.0
2022-01-13 12:50:00,106.7,106.71,106.53,106.66,81903.0,100.9464,100.9559,100.7856,100.9086,81903.0
2022-01-13 13:00:00,106.65,106.77,106.54,106.76,321147.0,100.8991,101.0127,100.7951,101.0032,321147.0
2022-01-13 13:10:00,106.76,106.82,106.71,106.75,112022.0,101.0032,101.06,100.9559,100.9937,112022.0
2022-01-13 13:20:00,106.76,106.91,106.73,106.89,248351.0,101.0032,101.1451,100.9748,101.1262,248351.0
2022-01-13 13:30:00,106.88,106.88,106.76,106.81,204019.0,101.1167,101.1167,101.0032,101.0505,204019.0
2022-01-13 13:40:00,106.8,106.88,106.74,106.87,86199.0,101.041,101.1167,100.9843,101.1073,86199.0
2022-01-13 13:50:00,106.86,106.98,106.83,106.95,126832.0,101.0978,101.2113,101.0694,101.1829,126832.0
2022-01-13 14:00:00,106.95,107.05,106.92,107.01,258374.0,101.1829,101.2776,101.1546,101.2397,258374.0
2022-01-13 14:10:00,107.01,107.01,106.8,106.83,139865.0,101.2397,101.2397,101.041,101.0694,139865.0
2022-01-13 14:20:00,106.83,106.87,106.79,106.81,177945.0,101.0694,101.1073,101.0316,101.0505,177945.0
2022-01-13 14:30:00,106.8,106.81,106.64,106.64,235366.0,101.041,101.0505,100.8897,100.8897,235366.0
2022-01-13 14:40:00,106.64,106.75,106.61,106.66,172645.0,100.8897,100.9937,100.8613,100.9086,172645.0
2022-01-13 14:50:00,106.66,106.86,106.63,106.84,141006.0,100.9086,101.0978,100.8802,101.0789,141006.0
2022-01-13 15:00:00,106.84,106.84,106.58,106.61,220635.0,101.0789,101.0789,100.8329,100.8613,220635.0
2022-01-13 15:10:00,106.61,106.66,106.51,106.6,277043.0,100.8613,100.9086,100.7667,100.8518,277043.0
2022-01-13 15:20:00,106.6,106.65,106.53,106.6,246265.0,100.8518,100.8991,100.7856,100.8518,246265.0
2022-01-13 15:30:00,106.59,106.64,106.37,106.38,452956.0,100.8424,100.8897,100.6342,100.6437,452956.0
2022-01-13 15:40:00,106.38,106.47,106.19,106.24,392745.0,100.6437,100.7288,100.4639,100.5112,392745.0
2022-01-13 15:50:00,106.23,106.49,106.11,106.48,1126999.0,100.5018,100.7478,100.3882,100.7383,1126999.0
2022-01-14 09:30:00,105.56,105.71,105.01,105.62,926913.0,99.8679,100.0098,99.3476,99.9247,926913.0
2022-01-14 09:40:00,105.62,105.66,105.2,105.36,545390.0,99.9247,99.9625,99.5273,99.6787,545390.0
2022-01-14 09:50:00,105.37,105.81,105.35,105.81,413440.0,99.6881,100.1044,99.6692,100.1044,413440.0
2022-01-14 10:00:00,105.81,105.89,105.6,105.78,488928.0,100.1044,100.1801,99.9057,100.076,488928.0
2022-01-14 10:10:00,105.77,105.83,105.51,105.72,450542.0,100.0666,100.1233,99.8206,100.0193,450542.0
2022-01-14 10:20:00,105.72,105.72,105.26,105.36,260392.0,100.0193,100.0193,99.5841,99.6787,260392.0
2022-01-14 10:30:00,105.37,105.46,105.23,105.31,355965.0,99.6881,99.7733,99.5557,99.6314,355965.0
2022-01-14 10:40:00,105.31,105.31,105.15,105.24,399560.0,99.6314,99.6314,99.48,99.5652,399560.0
2022-01-14 10:50:00,105.24,105.26,105.01,105.23,354936.0,99.5652,99.5841,99.3476,99.5557,354936.0
2022-01-14 11:00:00,105.23,105.37,105.04,105.12,233899.0,99.5557,99.6881,99.3759,99.4516,233899.0
2022-01-14 11:10:00,105.11,105.16,104.87,104.95,325373.0,99.4422,99.4895,99.2151,99.2908,325373.0
2022-01-14 11:20:00,104.94,105.12,104.9,105.03,472532.0,99.2813,99.4516,99.2435,99.3665,472532.0
2022-01-14 11:30:00,105.03,105.12,104.94,105.07,218024.0,99.3665,99.4516,99.2813,99.4043,218024.0
2022-01-14 11:40:00,105.08,105.45,105.07,105.41,215235.0,99.4138,99.7638,99.4043,99.726,215235.0
2022-01-14 11:50:00,105.42,105.44,105.3,105.37,156395.0,99.7355,99.7544,99.6219,99.6881,156395.0
2022-01-14 12:00:00,105.36,105.39,105.26,105.29,134319.0,99.6787,99.7071,99.5841,99.6125,134319.0
2022-01-14 12:10:00,105.29,105.36,105.21,105.26,151250.0,99.6125,99.6787,99.5368,99.5841,151250.0
2022-01-14 12:20:00,105.26,105.26,105.13,105.2,115000.0,99.5841,99.5841,99.4611,99.5273,115000.0
2022-01-14 12:30:00,105.19,105.36,105.16,105.26,119176.0,99.5179,99.6787,99.4895,99.5841,119176.0
2022-01-14 12:40:00,105.25,105.25,104.99,105.01,194153.0,99.5746,99.5746,99.3286,99.3476,194153.0
2022-01-14 12:50:00,105.01,105.04,104.86,104.9,146784.0,99.3476,99.3759,99.2056,99.2435,146784.0
2022-01-14 13:00:00,104.89,105.01,104.84,104.91,156566.0,99.234,99.3476,99.1867,99.253,156566.0
2022-01-14 13:10:00,104.9,105.03,104.83,104.95,164039.0,99.2435,99.3665,99.1773,99.2908,164039.0
2022-01-14 13:20:00,104.93,104.93,104.77,104.92,196847.0,99.2719,99.2719,99.1205,99.2624,196847.0
2022-01-14 13:30:00,104.91,104.98,104.8,104.87,144538.0,99.253,99.3192,99.1489,99.2151,144538.0
2022-01-14 13:40:00,104.88,105.03,104.84,104.97,174555.0,99.2246,99.3665,99.1867,99.3097,174555.0
2022-01-14 13:50:00,104.96,105.12,104.94,105.1,131093.0,99.3003,99.4516,99.2813,99.4327,131093.0
2022-01-14 14:00:00,105.09,105.27,105.09,105.15,214782.0,99.4232,99.5935,99.4232,99.48,214782.0
2022-01-14 14:10:00,105.14,105.27,105.07,105.26,102973.0,99.4705,99.5935,99.4043,99.5841,102973.0
2022-01-14 14:20:00,105.25,105.35,105.14,105.14,140275.0,99.5746,99.6692,99.4705,99.4705,140275.0
2022-01-14 14:30:00,105.14,105.47,105.13,105.44,161477.0,99.4705,99.7828,99.4611,99.7544,161477.0
2022-01-14 14:40:00,105.44,105.44,105.3,105.39,118312.0,99.7544,99.7544,99.6219,99.7071,118312.0
2022-01-14 14:50:00,105.38,105.5,105.36,105.36,150116.0,99.6976,99.8111,99.6787,99.6787,150116.0
2022-01-14 15:00:00,105.36,105.5,105.31,105.35,297236.0,99.6787,99.8111,99.6314,99.6692,297236.0
2022-01-14 15:10:00,105.35,105.61,105.34,105.58,294124.0,99.6692,99.9152,99.6598,99.8868,294124.0
2022-01-14 15:20:00,105.58,105.69,105.5,105.53,280301.0,99.8868,99.9909,99.8111,99.8395,280301.0
2022-01-14 15:30:00,105.53,105.71,105.52,105.68,440499.0,99.8395,100.0098,99.8301,99.9814,440499.0
2022-01-14 15:40:00,105.68,105.83,105.63,105.76,443275.0,99.9814,100.1233,99.9341,100.0571,443275.0
2022-01-14 15:50:00,105.76,105.94,105.71,105.85,1824052.0,100.0571,100.2274,100.0098,100.1423,1824052.0
2022-01-18 09:30:00,104.88,105.07,104.51,104.63,858315.0,99.2246,99.4043,98.8745,98.988,858315.0
2022-01-18 09:40:00,104.62,104.76,104.36,104.53,718623.0,98.9786,99.111,98.7326,98.8934,718623.0
2022-01-18 09:50:00,104.53,104.56,104.29,104.4,405960.0,98.8934,98.9218,98.6664,98.7705,405960.0
2022-01-18 10:00:00,104.39,104.51,104.26,104.47,348673.0,98.761,98.8745,98.638,98.8367,348673.0
2022-01-18 10:10:00,104.47,104.59,104.26,104.29,394896.0,98.8367,98.9502,98.638,98.6664,394896.0
2022-01-18 10:20:00,104.29,104.46,104.14,104.46,325107.0,98.6664,98.8272,98.5245,98.8272,325107.0
2022-01-18 10:30:00,104.44,104.49,104.33,104.34,239835.0,98.8083,98.8556,98.7042,98.7137,239835.0
2022-01-18 10:40:00,104.34,104.6,104.3,104.37,277029.0,98.7137,98.9597,98.6758,98.7421,277029.0
2022-01-18 10:50:00,104.37,104.46,104.31,104.4,300397.0,98.7421,98.8272,98.6853,98.7705,300397.0
2022-01-18 11:00:00,104.4,104.61,104.34,104.44,306643.0,98.7705,98.9691,98.7137,98.8083,306643.0
2022-01-18 11:10:00,104.44,104.7,104.38,104.65,260097.0,98.8083,99.0543,98.7515,99.007,260097.0
2022-01-18 11:20:00,104.66,104.75,104.53,104.55,243195.0,99.0164,99.1016,98.8934,98.9124,243195.0
2022-01-18 11:30:00,104.54,104.55,104.21,104.44,425814.0,98.9029,98.9124,98.5907,98.8083,425814.0
2022-01-18 11:40:00,104.44,104.63,104.4,104.63,142743.0,98.8083,98.988,98.7705,98.988,142743.0
2022-01-18 11:50:00,104.63,104.7,104.53,104.58,240473.0,98.988,99.0543,98.8934,98.9407,240473.0
2022-01-18 12:00:00,104.58,104.62,104.2,104.28,220673.0,98.9407,98.9786,98.5812,98.6569,220673.0
2022-01-18 12:10:00,104.28,104.43,104.26,104.39,132971.0,98.6569,98.7988,98.638,98.761,132971.0
2022-01-18 12:20:00,104.38,104.43,104.22,104.3,130078.0,98.7515,98.7988,98.6002,98.6758,130078.0
2022-01-18 12:30:00,104.29,104.46,104.24,104.4,238654.0,98.6664,98.8272,98.6191,98.7705,238654.0
2022-01-18 12:40:00,104.39,104.48,104.18,104.19,189074.0,98.761,98.8461,98.5623,98.5718,189074.0
2022-01-18 12:50:00,104.2,104.31,104.14,104.14,145356.0,98.5812,98.6853,98.5245,98.5245,145356.0
2022-01-18 13:00:00,104.14,104.21,104.03,104.21,181447.0,98.5245,98.5907,98.4204,98.5907,181447.0
2022-01-18 13:10:00,104.19,104.44,104.16,104.38,153060.0,98.5718,98.8083,98.5434,98.7515,153060.0
2022-01-18 13:20:00,104.38,104.39,104.17,104.23,92159.0,98.7515,98.761,98.5529,98.6096,92159.0
2022-01-18 13:30:00,104.23,104.4,104.21,104.39,208818.0,98.6096,98.7705,98.5907,98.761,208818.0
2022-01-18 13:40:00,104.39,104.57,104.34,104.51,249665.0,98.761,98.9313,98.7137,98.8745,249665.0
2022-01-18 13:50:00,104.51,104.61,104.43,104.55,144262.0,98.8745,98.9691,98.7988,98.9124,144262.0
2022-01-18 14:00:00,104.56,104.65,104.53,104.57,167980.0,98.9218,99.007,98.8934,98.9313,167980.0
2022-01-18 14:10:00,104.58,104.63,104.52,104.6,261646.0,98.9407,98.988,98.884,98.9597,261646.0
2022-01-18 14:20:00,104.59,104.6,104.42,104.5,182399.0,98.9502,98.9597,98.7894,98.8651,182399.0
2022-01-18 14:30:00,104.5,104.82,104.48,104.78,218400.0,98.8651,99.1678,98.8461,99.13,218400.0
2022-01-18 14:40:00,104.77,104.89,104.71,104.85,141172.0,99.1205,99.234,99.0637,99.1962,141172.0
2022-01-18 14:50:00,104.86,105.03,104.85,104.96,276307.0,99.2056,99.3665,99.1962,99.3003,276307.0
2022-01-18 15:00:00,104.96,104.98,104.77,104.79,299849.0,99.3003,99.3192,99.1205,99.1394,299849.0
2022-01-18 15:10:00,104.79,104.87,104.54,104.55,468843.0,99.1394,99.2151,98.9029,98.9124,468843.0
2022-01-18 15:20:00,104.56,104.7,104.53,104.7,261213.0,98.9218,99.0543,98.8934,99.0543,261213.0
2022-01-18 15:30:00,104.69,104.73,104.53,104.66,537912.0,99.0448,99.0827,98.8934,99.0164,537912.0
2022-01-18 15:40:00,104.66,104.68,104.45,104.61,563001.0,99.0164,99.0354,98.8178,98.9691,563001.0
2022-01-18 15:50:00,104.62,104.77,104.37,104.62,1048624.0,98.9786,99.1205,98.7421,98.9786,1048624.0
2022-01-19 09:30:00,104.91,105.05,104.56,104.96,718550.0,99.253,99.3854,98.9218,99.3003,718550.0
2022-01-19 09:40:00,104.98,105.0,104.55,104.6,491305.0,99.3192,99.3381,98.9124,98.9597,491305.0
2022-01-19 09:50:00,104.6,104.77,104.47,104.62,394994.0,98.9597,99.1205,98.8367,98.9786,394994.0
2022-01-19 10:00:00,104.63,104.67,104.14,104.21,269600.0,98.988,99.0259,98.5245,98.5907,269600.0
2022-01-19 10:10:00,104.21,104.34,104.1,104.11,329102.0,98.5907,98.7137,98.4866,98.4961,329102.0
2022-01-19 10:20:00,104.11,104.16,103.63,103.65,959888.0,98.4961,98.5434,98.042,98.0609,959888.0
2022-01-19 10:30:00,103.66,103.83,103.62,103.81,388885.0,98.0704,98.2312,98.0325,98.2123,388885.0
2022-01-19 10:40:00,103.8,104.14,103.78,104.08,283692.0,98.2028,98.5245,98.1839,98.4677,283692.0
2022-01-19 10:50:00,104.07,104.28,104.06,104.23,272732.0,98.4582,98.6569,98.4488,98.6096,272732.0
2022-01-19 11:00:00,104.23,104.25,104.1,104.2,221272.0,98.6096,98.6285,98.4866,98.5812,221272.0
2022-01-19 11:10:00,104.2,104.22,104.0,104.09,421954.0,98.5812,98.6002,98.392,98.4772,421954.0
2022-01-19 11:20:00,104.08,104.29,103.99,104.26,683109.0,98.4677,98.6664,98.3826,98.638,683109.0
2022-01-19 11:30:00,104.27,104.39,104.21,104.39,285878.0,98.6475,98.761,98.5907,98.761,285878.0
2022-01-19 11:40:00,104.37,104.61,104.3,104.59,225910.0,98.7421,98.9691,98.6758,98.9502,225910.0
2022-01-19 11:50:00,104.6,104.77,104.55,104.76,209920.0,98.9597,99.1205,98.9124,99.111,209920.0
2022-01-19 12:00:00,104.76,104.86,104.74,104.77,153164.0,99.111,99.2056,99.0921,99.1205,153164.0
2022-01-19 12:10:00,104.77,104.87,104.71,104.75,103043.0,99.1205,99.2151,99.0637,99.1016,103043.0
2022-01-19 12:20:00,104.76,104.84,104.71,104.79,141322.0,99.111,99.1867,99.0637,99.1394,141322.0
2022-01-19 12:30:00,104.79,104.84,104.54,104.54,194221.0,99.1394,99.1867,98.9029,98.9029,194221.0
2022-01-19 12:40:00,104.55,104.64,104.45,104.57,178771.0,98.9124,98.9975,98.8178,98.9313,178771.0
2022-01-19 12:50:00,104.58,104.63,104.47,104.58,162506.0,98.9407,98.988,98.8367,98.9407,162506.0
2022-01-19 13:00:00,104.59,104.61,104.43,104.58,158200.0,98.9502,98.9691,98.7988,98.9407,158200.0
2022-01-19 13:10:00,104.58,104.65,104.55,104.62,207275.0,98.9407,99.007,98.9124,98.9786,207275.0
2022-01-19 13:20:00,104.62,104.62,104.46,104.47,74920.0,98.9786,98.9786,98.8272,98.8367,74920.0
2022-01-19 13:30:00,104.46,104.53,104.35,104.36,146002.0,98.8272,98.8934,98.7231,98.7326,146002.0
2022-01-19 13:40:00,104.36,104.36,104.26,104.28,105399.0,98.7326,98.7326,98.638,98.6569,105399.0
2022-01-19 13:50:00,104.27,104.34,104.2,104.22,103994.0,98.6475,98.7137,98.5812,98.6002,103994.0
2022-01-19 14:00:00,104.21,104.26,103.98,104.04,174709.0,98.5907,98.638,98.3731,98.4299,174709.0
2022-01-19 14:10:00,104.04,104.09,103.96,104.02,157725.0,98.4299,98.4772,98.3542,98.4109,157725.0
2022-01-19 14:20:00,104.01,104.04,103.86,103.88,166716.0,98.4015,98.4299,98.2596,98.2785,166716.0
2022-01-19 14:30:00,103.87,103.94,103.82,103.89,200228.0,98.269,98.3353,98.2217,98.288,200228.0
2022-01-19 14:40:00,103.89,104.06,103.87,103.95,168350.0,98.288,98.4488,98.269,98.3447,168350.0
2022-01-19 14:50:00,103.95,104.18,103.95,104.1,183112.0,98.3447,98.5623,98.3447,98.4866,183112.0
2022-01-19 15:00:00,104.11,104.18,104.04,104.08,167039.0,98.4961,98.5623,98.4299,98.4677,167039.0
2022-01-19 15:10:00,104.07,104.26,104.06,104.16,218170.0,98.4582,98.638,98.4488,98.5434,218170.0
2022-01-19 15:20:00,104.15,104.19,103.98,104.0,238827.0,98.5339,98.5718,98.3731,98.392,238827.0
2022-01-19 15:30:00,104.0,104.0,103.74,103.78,394389.0,98.392,98.392,98.146,98.1839,394389.0
2022-01-19 15:40:00,103.78,103.89,103.74,103.81,528160.0,98.1839,98.288,98.146,98.2123,528160.0
2022-01-19 15:50:00,103.81,103.81,103.37,103.47,1082662.0,98.2123,98.2123,97.796,97.8906,1082662.0
2022-01-20 09:30:00,103.64,104.16,103.62,103.71,773493.0,98.0514,98.5434,98.0325,98.1177,773493.0
2022-01-20 09:40:00,103.7,103.91,103.6,103.83,473422.0,98.1082,98.3069,98.0136,98.2312,473422.0
2022-01-20 09:50:00,103.82,104.28,103.77,104.2,506062.0,98.2217,98.6569,98.1744,98.5812,506062.0
2022-01-20 10:00:00,104.2,104.24,103.97,104.09,568901.0,98.5812,98.6191,98.3636,98.4772,568901.0
2022-01-20 10:10:00,104.1,104.15,103.9,103.91,321082.0,98.4866,98.5339,98.2974,98.3069,321082.0
2022-01-20 10:20:00,103.92,104.12,103.9,104.0,306082.0,98.3163,98.5056,98.2974,98.392,306082.0
2022-01-20 10:30:00,104.0,104.43,104.0,104.42,680673.0,98.392,98.7988,98.392,98.7894,680673.0
2022-01-20 10:40:00,104.42,104.68,104.39,104.66,400849.0,98.7894,99.0354,98.761,99.0164,400849.0
2022-01-20 10:50:00,104.67,104.67,104.5,104.58,311775.0,99.0259,99.0259,98.8651,98.9407,311775.0
2022-01-20 11:00:00,104.59,104.73,104.57,104.63,355378.0,98.9502,99.0827,98.9313,98.988,355378.0
2022-01-20 11:10:00,104.63,104.63,104.34,104.45,297723.0,98.988,98.988,98.7137,98.8178,297723.0
2022-01-20 11:20:00,104.44,104.5,104.31,104.5,253639.0,98.8083,98.8651,98.6853,98.8651,253639.0
2022-01-20 11:30:00,104.49,104.56,104.47,104.53,413237.0,98.8556,98.9218,98.8367,98.8934,413237.0
2022-01-20 11:40:00,104.54,104.54,104.24,104.36,333200.0,98.9029,98.9029,98.6191,98.7326,333200.0
2022-01-20 11:50:00,104.36,104.47,104.29,104.38,171351.0,98.7326,98.8367,98.6664,98.7515,171351.0
2022-01-20 12:00:00,104.39,104.48,104.33,104.34,183366.0,98.761,98.8461,98.7042,98.7137,183366.0
2022-01-20 12:10:00,104.33,104.4,104.31,104.31,286408.0,98.7042,98.7705,98.6853,98.6853,286408.0
2022-01-20 12:20:00,104.31,104.46,104.29,104.45,140592.0,98.6853,98.8272,98.6664,98.8178,140592.0
2022-01-20 12:30:00,104.44,104.5,104.34,104.4,88048.0,98.8083,98.8651,98.7137,98.7705,88048.0
2022-01-20 12:40:00,104.4,104.41,104.27,104.3,138467.0,98.7705,98.7799,98.6475,98.6758,138467.0
2022-01-20 12:50:00,104.31,104.31,104.18,104.22,129809.0,98.6853,98.6853,98.5623,98.6002,129809.0
2022-01-20 13:00:00,104.21,104.22,104.0,104.03,200544.0,98.5907,98.6002,98.392,98.4204,200544.0
2022-01-20 13:10:00,104.03,104.13,103.95,104.03,213216.0,98.4204,98.515,98.3447,98.4204,213216.0
2022-01-20 13:20:00,104.03,104.13,103.97,104.07,244242.0,98.4204,98.515,98.3636,98.4582,244242.0
2022-01-20 13:30:00,104.08,104.12,103.99,104.05,170755.0,98.4677,98.5056,98.3826,98.4393,170755.0
2022-01-20 13:40:00,104.05,104.09,103.95,104.07,139794.0,98.4393,98.4772,98.3447,98.4582,139794.0
2022-01-20 13:50:00,104.07,104.14,103.96,103.98,137548.0,98.4582,98.5245,98.3542,98.3731,137548.0
2022-01-20 14:00:00,103.98,104.29,103.98,104.27,219916.0,98.3731,98.6664,98.3731,98.6475,219916.0
2022-01-20 14:10:00,104.27,104.29,103.89,103.99,292726.0,98.6475,98.6664,98.288,98.3826,292726.0
2022-01-20 14:20:00,104.0,104.05,103.78,103.78,370503.0,98.392,98.4393,98.1839,98.1839,370503.0
2022-01-20 14:30:00,103.78,103.79,103.62,103.67,260814.0,98.1839,98.1933,98.0325,98.0798,260814.0
2022-01-20 14:40:00,103.66,103.7,103.55,103.67,188985.0,98.0704,98.1082,97.9663,98.0798,188985.0
2022-01-20 14:50:00,103.66,103.73,103.55,103.58,385138.0,98.0704,98.1366,97.9663,97.9947,385138.0
2022-01-20 15:00:00,103.58,103.66,103.23,103.26,285178.0,97.9947,98.0704,97.6635,97.6919,285178.0
2022-01-20 15:10:00,103.26,103.42,103.22,103.4,414886.0,97.6919,97.8433,97.6541,97.8244,414886.0
2022-01-20 15:20:00,103.39,103.4,103.08,103.15,429196.0,97.8149,97.8244,97.5216,97.5879,429196.0
2022-01-20 15:30:00,103.15,103.15,102.69,102.84,598078.0,97.5879,97.5879,97.1527,97.2946,598078.0
2022-01-20 15:40:00,102.84,102.89,102.42,102.42,763501.0,97.2946,97.3419,96.8972,96.8972,763501.0
2022-01-20 15:50:00,102.42,102.59,102.0,102.13,1810359.0,96.8972,97.0581,96.4999,96.6229,1810359.0
2022-01-21 09:30:00,102.15,102.2,101.51,101.54,1345547.0,96.6418,96.6891,96.0363,96.0647,1345547.0
2022-01-21 09:40:00,101.53,101.81,101.25,101.68,925466.0,96.0552,96.3201,95.7903,96.1971,925466.0
2022-01-21 09:50:00,101.68,101.72,101.43,101.6,808441.0,96.1971,96.235,95.9606,96.1214,808441.0
2022-01-21 10:00:00,101.59,101.75,101.34,101.47,735891.0,96.112,96.2633,95.8755,95.9984,735891.0
2022-01-21 10:10:00,101.47,101.47,101.09,101.2,660760.0,95.9984,95.9984,95.6389,95.743,660760.0
2022-01-21 10:20:00,101.2,101.82,100.8,101.63,1358054.0,95.743,96.3296,95.3646,96.1498,1358054.0
2022-01-21 10:30:00,101.64,102.28,101.53,102.03,1325323.0,96.1593,96.7648,96.0552,96.5282,1325323.0
2022-01-21 10:40:00,102.03,102.3,101.85,102.29,902521.0,96.5282,96.7837,96.358,96.7742,902521.0
2022-01-21 10:50:00,102.29,102.65,102.28,102.51,1018343.0,96.7742,97.1148,96.7648,96.9824,1018343.0
2022-01-21 11:00:00,102.52,102.72,102.27,102.72,762692.0,96.9918,97.181,96.7553,97.181,762692.0
2022-01-21 11:10:00,102.71,102.79,102.52,102.75,720636.0,97.1716,97.2473,96.9918,97.2094,720636.0
2022-01-21 11:20:00,102.76,102.92,102.67,102.84,447960.0,97.2189,97.3703,97.1337,97.2946,447960.0
2022-01-21 11:30:00,102.84,102.84,102.41,102.43,505597.0,97.2946,97.2946,96.8878,96.9067,505597.0
2022-01-21 11:40:00,102.44,102.5,102.15,102.29,418118.0,96.9161,96.9729,96.6418,96.7742,418118.0
2022-01-21 11:50:00,102.3,102.35,102.11,102.23,415903.0,96.7837,96.831,96.6039,96.7175,415903.0
2022-01-21 12:00:00,102.23,102.24,101.98,102.1,488548.0,96.7175,96.7269,96.4809,96.5945,488548.0
2022-01-21 12:10:00,102.09,102.14,101.9,102.0,805681.0,96.585,96.6323,96.4053,96.4999,805681.0
2022-01-21 12:20:00,102.0,102.21,101.91,102.09,512635.0,96.4999,96.6985,96.4147,96.585,512635.0
2022-01-21 12:30:00,102.08,102.22,101.85,102.05,542763.0,96.5756,96.708,96.358,96.5472,542763.0
2022-01-21 12:40:00,102.05,102.15,101.73,101.73,406811.0,96.5472,96.6418,96.2444,96.2444,406811.0
2022-01-21 12:50:00,101.74,101.93,101.68,101.87,349921.0,96.2539,96.4336,96.1971,96.3769,349921.0
2022-01-21 13:00:00,101.86,102.0,101.78,101.85,360527.0,96.3674,96.4999,96.2917,96.358,360527.0
2022-01-21 13:10:00,101.86,102.14,101.8,101.85,483272.0,96.3674,96.6323,96.3107,96.358,483272.0
2022-01-21 13:20:00,101.85,101.85,101.59,101.72,697242.0,96.358,96.358,96.112,96.235,697242.0
2022-01-21 13:30:00,101.71,102.08,101.67,101.96,349831.0,96.2255,96.5756,96.1877,96.462,349831.0
2022-01-21 13:40:00,101.96,102.07,101.77,101.92,410613.0,96.462,96.5661,96.2823,96.4242,410613.0
2022-01-21 13:50:00,101.92,102.07,101.67,101.78,429117.0,96.4242,96.5661,96.1877,96.2917,429117.0
2022-01-21 14:00:00,101.77,102.02,101.72,101.86,399161.0,96.2823,96.5188,96.235,96.3674,399161.0
2022-01-21 14:10:00,101.87,101.98,101.79,101.82,314113.0,96.3769,96.4809,96.3012,96.3296,314113.0
2022-01-21 14:20:00,101.82,101.95,101.55,101.57,351992.0,96.3296,96.4526,96.0741,96.0931,351992.0
2022-01-21 14:30:00,101.58,101.77,101.54,101.76,331124.0,96.1025,96.2823,96.0647,96.2728,331124.0
2022-01-21 14:40:00,101.76,101.86,101.65,101.74,281044.0,96.2728,96.3674,96.1687,96.2539,281044.0
2022-01-21 14:50:00,101.73,101.74,101.37,101.39,522843.0,96.2444,96.2539,95.9038,95.9228,522843.0
2022-01-21 15:00:00,101.38,101.47,101.15,101.22,374999.0,95.9133,95.9984,95.6957,95.7619,374999.0
2022-01-21 15:10:00,101.22,101.49,101.12,101.39,780245.0,95.7619,96.0174,95.6673,95.9228,780245.0
2022-01-21 15:20:00,101.39,101.39,100.97,101.08,961553.0,95.9228,95.9228,95.5254,95.6295,961553.0
2022-01-21 15:30:00,101.08,101.4,101.06,101.38,1218798.0,95.6295,95.9322,95.6106,95.9133,1218798.0
2022-01-21 15:40:00,101.38,101.65,101.31,101.56,1526035.0,95.9133,96.1687,95.8471,96.0836,1526035.0
2022-01-21 15:50:00,101.54,101.55,101.09,101.16,3093453.0,96.0647,96.0741,95.6389,95.7052,3093453.0
2022-01-24 09:30:00,99.51,100.13,99.48,100.05,1308000.0,94.1441,94.7307,94.1158,94.655,1308000.0
2022-01-24 09:40:00,100.02,100.25,99.38,99.44,1213797.0,94.6266,94.8442,94.0211,94.0779,1213797.0
2022-01-24 09:50:00,99.44,99.63,99.19,99.24,1074791.0,94.0779,94.2577,93.8414,93.8887,1074791.0
2022-01-24 10:00:00,99.23,99.38,98.58,98.65,919097.0,93.8792,94.0211,93.2643,93.3305,919097.0
2022-01-24 10:10:00,98.63,98.93,98.47,98.7,773678.0,93.3116,93.5954,93.1602,93.3778,773678.0
2022-01-24 10:20:00,98.71,99.51,98.63,99.33,972545.0,93.3873,94.1441,93.3116,93.9738,972545.0
2022-01-24 10:30:00,99.32,99.75,99.3,99.69,626835.0,93.9644,94.3712,93.9455,94.3144,626835.0
2022-01-24 10:40:00,99.67,99.97,99.22,99.35,540546.0,94.2955,94.5793,93.8698,93.9928,540546.0
2022-01-24 10:50:00,99.35,99.7,99.22,99.29,949943.0,93.9928,94.3239,93.8698,93.936,949943.0
2022-01-24 11:00:00,99.29,99.35,99.05,99.15,415875.0,93.936,93.9928,93.7089,93.8035,415875.0
2022-01-24 11:10:00,99.12,99.19,98.94,99.13,460791.0,93.7752,93.8414,93.6049,93.7846,460791.0
2022-01-24 11:20:00,99.12,99.4,99.03,99.4,561398.0,93.7752,94.0401,93.69,94.0401,561398.0
2022-01-24 11:30:00,99.4,99.52,98.97,99.08,528926.0,94.0401,94.1536,93.6333,93.7373,528926.0
2022-01-24 11:40:00,99.08,99.1,98.39,98.39,896875.0,93.7373,93.7562,93.0845,93.0845,896875.0
2022-01-24 11:50:00,98.39,99.07,98.37,99.07,504098.0,93.0845,93.7279,93.0656,93.7279,504098.0
2022-01-24 12:00:00,99.07,99.09,98.64,98.68,417404.0,93.7279,93.7468,93.321,93.3589,417404.0
2022-01-24 12:10:00,98.68,98.82,98.26,98.41,590492.0,93.3589,93.4913,92.9615,93.1035,590492.0
2022-01-24 12:20:00,98.4,98.63,98.22,98.44,632436.0,93.094,93.3116,92.9237,93.1318,632436.0
2022-01-24 12:30:00,98.44,98.54,98.08,98.2,536742.0,93.1318,93.2264,92.7912,92.9048,536742.0
2022-01-24 12:40:00,98.19,98.61,98.05,98.55,589218.0,92.8953,93.2927,92.7629,93.2359,589218.0
2022-01-24 12:50:00,98.54,98.99,98.41,98.86,620456.0,93.2264,93.6522,93.1035,93.5292,620456.0
2022-01-24 13:00:00,98.85,99.2,98.73,99.15,724899.0,93.5197,93.8509,93.4062,93.8035,724899.0
2022-01-24 13:10:00,99.15,99.55,99.08,99.52,478615.0,93.8035,94.182,93.7373,94.1536,478615.0
2022-01-24 13:20:00,99.52,99.55,98.94,99.0,608151.0,94.1536,94.182,93.6049,93.6616,608151.0
2022-01-24 13:30:00,98.98,99.48,98.94,99.35,400906.0,93.6427,94.1158,93.6049,93.9928,400906.0
2022-01-24 13:40:00,99.35,99.66,99.04,99.66,372081.0,93.9928,94.286,93.6995,94.286,372081.0
2022-01-24 13:50:00,99.66,100.03,99.59,100.02,442819.0,94.286,94.6361,94.2198,94.6266,442819.0
2022-01-24 14:00:00,100.01,100.4,99.98,100.2,742388.0,94.6172,94.9861,94.5888,94.7969,742388.0
2022-01-24 14:10:00,100.2,100.35,99.53,99.58,643175.0,94.7969,94.9388,94.1631,94.2104,643175.0
2022-01-24 14:20:00,99.59,99.79,99.28,99.47,708707.0,94.2198,94.409,93.9265,94.1063,708707.0
2022-01-24 14:30:00,99.46,99.69,99.2,99.29,566781.0,94.0968,94.3144,93.8509,93.936,566781.0
2022-01-24 14:40:00,99.3,99.4,99.03,99.36,661910.0,93.9455,94.0401,93.69,94.0022,661910.0
2022-01-24 14:50:00,99.36,99.92,99.27,99.88,545182.0,94.0022,94.532,93.9171,94.4942,545182.0
2022-01-24 15:00:00,99.88,100.2,99.88,100.05,533661.0,94.4942,94.7969,94.4942,94.655,533661.0
2022-01-24 15:10:00,100.05,100.54,100.04,100.17,777570.0,94.655,95.1186,94.6456,94.7685,777570.0
2022-01-24 15:20:00,100.18,100.6,100.18,100.45,1149765.0,94.778,95.1754,94.778,95.0334,1149765.0
2022-01-24 15:30:00,100.45,101.14,100.32,101.09,1879026.0,95.0334,95.6862,94.9105,95.6389,1879026.0
2022-01-24 15:40:00,101.09,101.4,100.68,101.35,1504144.0,95.6389,95.9322,95.251,95.8849,1504144.0
2022-01-24 15:50:00,101.36,101.93,101.35,101.77,2039835.0,95.8944,96.4336,95.8849,96.2823,2039835.0
2022-01-25 09:30:00,100.01,100.39,99.92,100.1,1351329.0,94.6172,94.9767,94.532,94.7023,1351329.0
2022-01-25 09:40:00,100.1,100.27,99.31,99.36,1195639.0,94.7023,94.8632,93.9549,94.0022,1195639.0
2022-01-25 09:50:00,99.34,99.49,98.81,98.93,1061149.0,93.9833,94.1252,93.4819,93.5954,1061149.0
2022-01-25 10:00:00,98.93,99.08,98.36,98.7,934518.0,93.5954,93.7373,93.0561,93.3778,934518.0
2022-01-25 10:10:00,98.7,99.26,98.54,99.14,721005.0,93.3778,93.9076,93.2264,93.7941,721005.0
2022-01-25 10:20:00,99.15,99.73,98.92,99.73,581478.0,93.8035,94.3523,93.5859,94.3523,581478.0
2022-01-25 10:30:00,99.73,99.79,99.21,99.46,719253.0,94.3523,94.409,93.8603,94.0968,719253.0
2022-01-25 10:40:00,99.46,99.96,99.39,99.89,627356.0,94.0968,94.5699,94.0306,94.5036,627356.0
2022-01-25 10:50:00,99.91,99.92,99.15,99.21,603329.0,94.5226,94.532,93.8035,93.8603,603329.0
2022-01-25 11:00:00,99.21,99.39,98.97,99.03,649646.0,93.8603,94.0306,93.6333,93.69,649646.0
2022-01-25 11:10:00,99.05,99.41,98.91,99.41,442244.0,93.7089,94.0495,93.5765,94.0495,442244.0
2022-01-25 11:20:00,99.4,99.81,99.37,99.65,508132.0,94.0401,94.428,94.0117,94.2766,508132.0
2022-01-25 11:30:00,99.65,99.68,98.95,99.04,467098.0,94.2766,94.305,93.6143,93.6995,467098.0
2022-01-25 11:40:00,99.04,99.37,98.95,99.36,425751.0,93.6995,94.0117,93.6143,94.0022,425751.0
2022-01-25 11:50:00,99.34,99.57,99.07,99.09,519948.0,93.9833,94.2009,93.7279,93.7468,519948.0
2022-01-25 12:00:00,99.09,99.57,98.91,99.53,414813.0,93.7468,94.2009,93.5765,94.1631,414813.0
2022-01-25 12:10:00,99.52,99.77,99.31,99.51,447203.0,94.1536,94.3901,93.9549,94.1441,447203.0
2022-01-25 12:20:00,99.52,99.96,99.45,99.87,369036.0,94.1536,94.5699,94.0874,94.4847,369036.0
2022-01-25 12:30:00,99.87,99.87,99.53,99.66,246378.0,94.4847,94.4847,94.1631,94.286,246378.0
2022-01-25 12:40:00,99.66,99.73,99.42,99.46,227975.0,94.286,94.3523,94.059,94.0968,227975.0
2022-01-25 12:50:00,99.47,99.65,99.41,99.64,250855.0,94.1063,94.2766,94.0495,94.2671,250855.0
2022-01-25 13:00:00,99.64,99.64,99.39,99.56,504347.0,94.2671,94.2671,94.0306,94.1914,504347.0
2022-01-25 13:10:00,99.55,99.71,99.53,99.68,304353.0,94.182,94.3334,94.1631,94.305,304353.0
2022-01-25 13:20:00,99.68,100.08,99.58,100.04,380144.0,94.305,94.6834,94.2104,94.6456,380144.0
2022-01-25 13:30:00,100.02,100.25,99.95,100.25,297045.0,94.6266,94.8442,94.5604,94.8442,297045.0
2022-01-25 13:40:00,100.25,100.44,100.11,100.41,337716.0,94.8442,95.024,94.7118,94.9956,337716.0
2022-01-25 13:50:00,100.41,100.73,100.39,100.72,313968.0,94.9956,95.2983,94.9767,95.2889,313968.0
2022-01-25 14:00:00,100.72,100.74,100.46,100.51,324623.0,95.2889,95.3078,95.0429,95.0902,324623.0
2022-01-25 14:10:00,100.51,100.92,100.49,100.91,374015.0,95.0902,95.4781,95.0713,95.4686,374015.0
2022-01-25 14:20:00,100.9,101.04,100.83,100.9,381569.0,95.4592,95.5916,95.393,95.4592,381569.0
2022-01-25 14:30:00,100.88,100.98,100.73,100.96,352965.0,95.4403,95.5349,95.2983,95.5159,352965.0
2022-01-25 14:40:00,100.97,101.41,100.97,101.35,432323.0,95.5254,95.9417,95.5254,95.8849,432323.0
2022-01-25 14:50:00,101.35,101.62,101.28,101.6,430044.0,95.8849,96.1404,95.8187,96.1214,430044.0
2022-01-25 15:00:00,101.6,101.62,101.05,101.12,920137.0,96.1214,96.1404,95.6011,95.6673,920137.0
2022-01-25 15:10:00,101.11,101.39,100.99,101.36,475511.0,95.6579,95.9228,95.5443,95.8944,475511.0
2022-01-25 15:20:00,101.36,101.38,100.73,100.81,755108.0,95.8944,95.9133,95.2983,95.374,755108.0
2022-01-25 15:30:00,100.81,100.93,100.52,100.88,1043917.0,95.374,95.4876,95.0997,95.4403,1043917.0
2022-01-25 15:40:00,100.87,101.07,100.74,100.82,976912.0,95.4308,95.62,95.3078,95.3835,976912.0
2022-01-25 15:50:00,100.81,100.87,100.5,100.79,1624643.0,95.374,95.4308,95.0808,95.3551,1624643.0
2022-01-26 09:30:00,101.36,101.45,100.95,101.38,1146188.0,95.8944,95.9795,95.5065,95.9133,1146188.0
2022-01-26 09:40:00,101.39,102.08,101.27,102.07,338031.0,95.9228,96.5756,95.8092,96.5661,338031.0
2022-01-26 09:50:00,102.06,102.38,102.0,102.34,348903.0,96.5566,96.8594,96.4999,96.8215,348903.0
2022-01-26 10:00:00,102.34,102.49,102.19,102.22,308345.0,96.8215,96.9634,96.6796,96.708,308345.0
2022-01-26 10:10:00,102.22,102.22,101.77,102.01,405994.0,96.708,96.708,96.2823,96.5093,405994.0
2022-01-26 10:20:00,102.0,102.13,101.31,101.42,347684.0,96.4999,96.6229,95.8471,95.9511,347684.0
2022-01-26 10:30:00,101.43,101.43,101.12,101.16,435168.0,95.9606,95.9606,95.6673,95.7052,435168.0
2022-01-26 10:40:00,101.17,101.32,101.0,101.11,264938.0,95.7146,95.8565,95.5538,95.6579,264938.0
2022-01-26 10:50:00,101.1,101.36,101.07,101.27,313337.0,95.6484,95.8944,95.62,95.8092,313337.0
2022-01-26 11:00:00,101.27,101.61,101.19,101.55,291435.0,95.8092,96.1309,95.7335,96.0741,291435.0
2022-01-26 11:10:00,101.53,101.77,101.52,101.59,219384.0,96.0552,96.2823,96.0457,96.112,219384.0
2022-01-26 11:20:00,101.58,101.76,101.5,101.66,188764.0,96.1025,96.2728,96.0268,96.1782,188764.0
2022-01-26 11:30:00,101.67,101.8,101.46,101.55,208462.0,96.1877,96.3107,95.989,96.0741,208462.0
2022-01-26 11:40:00,101.55,101.74,101.5,101.52,173580.0,96.0741,96.2539,96.0268,96.0457,173580.0
2022-01-26 11:50:00,101.52,101.73,101.35,101.65,173181.0,96.0457,96.2444,95.8849,96.1687,173181.0
2022-01-26 12:00:00,101.66,101.76,101.51,101.6,299993.0,96.1782,96.2728,96.0363,96.1214,299993.0
2022-01-26 12:10:00,101.58,101.72,101.53,101.63,116317.0,96.1025,96.235,96.0552,96.1498,116317.0
2022-01-26 12:20:00,101.64,101.69,101.52,101.61,76065.0,96.1593,96.2066,96.0457,96.1309,76065.0
2022-01-26 12:30:00,101.62,101.65,101.48,101.52,88510.0,96.1404,96.1687,96.0079,96.0457,88510.0
2022-01-26 12:40:00,101.52,101.61,101.48,101.56,352587.0,96.0457,96.1309,96.0079,96.0836,352587.0
2022-01-26 12:50:00,101.55,101.65,101.52,101.58,87242.0,96.0741,96.1687,96.0457,96.1025,87242.0
2022-01-26 13:00:00,101.59,101.6,101.22,101.42,308519.0,96.112,96.1214,95.7619,95.9511,308519.0
2022-01-26 13:10:00,101.41,101.5,101.33,101.37,90948.0,95.9417,96.0268,95.866,95.9038,90948.0
2022-01-26 13:20:00,101.37,101.43,101.2,101.39,233023.0,95.9038,95.9606,95.743,95.9228,233023.0
2022-01-26 13:30:00,101.37,101.46,101.3,101.39,141637.0,95.9038,95.989,95.8376,95.9228,141637.0
2022-01-26 13:40:00,101.39,101.5,101.34,101.43,157778.0,95.9228,96.0268,95.8755,95.9606,157778.0
2022-01-26 13:50:00,101.43,101.57,101.37,101.4,209026.0,95.9606,96.0931,95.9038,95.9322,209026.0
2022-01-26 14:00:00,101.41,102.0,101.35,101.47,1056679.0,95.9417,96.4999,95.8849,95.9984,1056679.0
2022-01-26 14:10:00,101.49,101.62,100.89,101.09,978130.0,96.0174,96.1404,95.4497,95.6389,978130.0
2022-01-26 14:20:00,101.09,101.58,100.99,101.46,424255.0,95.6389,96.1025,95.5443,95.989,424255.0
2022-01-26 14:30:00,101.46,101.52,100.68,101.29,1175145.0,95.989,96.0457,95.251,95.8282,1175145.0
2022-01-26 14:40:00,101.29,101.34,100.01,100.08,1645516.0,95.8282,95.8755,94.6172,94.6834,1645516.0
2022-01-26 14:50:00,100.06,100.59,100.05,100.55,1420179.0,94.6645,95.1659,94.655,95.1281,1420179.0
2022-01-26 15:00:00,100.55,100.55,99.43,99.43,1493321.0,95.1281,95.1281,94.0684,94.0684,1493321.0
2022-01-26 15:10:00,99.43,99.86,99.19,99.23,1220374.0,94.0684,94.4753,93.8414,93.8792,1220374.0
2022-01-26 15:20:00,99.24,99.66,98.88,99.63,1075987.0,93.8887,94.286,93.5481,94.2577,1075987.0
2022-01-26 15:30:00,99.63,99.84,99.29,99.64,1156363.0,94.2577,94.4563,93.936,94.2671,1156363.0
2022-01-26 15:40:00,99.64,100.04,99.47,99.66,1558962.0,94.2671,94.6456,94.1063,94.286,1558962.0
2022-01-26 15:50:00,99.66,100.14,99.49,99.87,1896157.0,94.286,94.7402,94.1252,94.4847,1896157.0
2022-01-27 09:30:00,100.75,100.94,100.31,100.61,895287.0,95.3173,95.497,94.901,95.1848,895287.0
2022-01-27 09:40:00,100.61,101.42,100.61,101.41,632324.0,95.1848,95.9511,95.1848,95.9417,632324.0
2022-01-27 09:50:00,101.4,101.51,101.02,101.26,531738.0,95.9322,96.0363,95.5727,95.7998,531738.0
2022-01-27 10:00:00,101.27,101.53,100.87,101.43,569769.0,95.8092,96.0552,95.4308,95.9606,569769.0
2022-01-27 10:10:00,101.43,101.56,101.19,101.26,288737.0,95.9606,96.0836,95.7335,95.7998,288737.0
2022-01-27 10:20:00,101.26,101.36,100.5,100.5,419100.0,95.7998,95.8944,95.0808,95.0808,419100.0
2022-01-27 10:30:00,100.51,100.65,100.17,100.26,559083.0,95.0902,95.2227,94.7685,94.8537,559083.0
2022-01-27 10:40:00,100.27,100.78,100.2,100.68,402996.0,94.8632,95.3457,94.7969,95.251,402996.0
2022-01-27 10:50:00,100.68,100.94,100.53,100.91,567034.0,95.251,95.497,95.1091,95.4686,567034.0
2022-01-27 11:00:00,100.9,101.1,100.63,100.68,528632.0,95.4592,95.6484,95.2037,95.251,528632.0
2022-01-27 11:10:00,100.68,100.98,100.4,100.54,493089.0,95.251,95.5349,94.9861,95.1186,493089.0
2022-01-27 11:20:00,100.54,100.63,100.17,100.35,356955.0,95.1186,95.2037,94.7685,94.9388,356955.0
2022-01-27 11:30:00,100.35,100.87,100.34,100.6,273964.0,94.9388,95.4308,94.9294,95.1754,273964.0
2022-01-27 11:40:00,100.59,100.74,100.52,100.6,224561.0,95.1659,95.3078,95.0997,95.1754,224561.0
2022-01-27 11:50:00,100.59,100.72,100.5,100.66,189929.0,95.1659,95.2889,95.0808,95.2321,189929.0
2022-01-27 12:00:00,100.66,100.69,100.19,100.23,243766.0,95.2321,95.2605,94.7875,94.8253,243766.0
2022-01-27 12:10:00,100.24,100.26,99.77,99.87,306573.0,94.8348,94.8537,94.3901,94.4847,306573.0
2022-01-27 12:20:00,99.87,99.91,99.69,99.76,258890.0,94.4847,94.5226,94.3144,94.3807,258890.0
2022-01-27 12:30:00,99.76,99.84,99.27,99.33,369308.0,94.3807,94.4563,93.9171,93.9738,369308.0
2022-01-27 12:40:00,99.32,99.42,99.03,99.09,353722.0,93.9644,94.059,93.69,93.7468,353722.0
2022-01-27 12:50:00,99.11,99.5,99.09,99.28,391933.0,93.7657,94.1347,93.7468,93.9265,391933.0
2022-01-27 13:00:00,99.28,99.37,98.77,98.99,501209.0,93.9265,94.0117,93.444,93.6522,501209.0
2022-01-27 13:10:00,99.0,99.18,98.83,98.87,417493.0,93.6616,93.8319,93.5008,93.5386,417493.0
2022-01-27 13:20:00,98.87,98.88,98.53,98.58,341481.0,93.5386,93.5481,93.217,93.2643,341481.0
2022-01-27 13:30:00,98.58,98.91,98.53,98.57,675702.0,93.2643,93.5765,93.217,93.2548,675702.0
2022-01-27 13:40:00,98.56,98.83,98.49,98.73,489565.0,93.2454,93.5008,93.1791,93.4062,489565.0
2022-01-27 13:50:00,98.73,98.89,98.47,98.76,453105.0,93.4062,93.5576,93.1602,93.4346,453105.0
2022-01-27 14:00:00,98.76,99.28,98.72,99.14,496708.0,93.4346,93.9265,93.3967,93.7941,496708.0
2022-01-27 14:10:00,99.12,99.27,98.69,98.74,459458.0,93.7752,93.9171,93.3684,93.4157,459458.0
2022-01-27 14:20:00,98.73,98.76,98.47,98.55,389947.0,93.4062,93.4346,93.1602,93.2359,389947.0
2022-01-27 14:30:00,98.56,98.74,98.36,98.72,525390.0,93.2454,93.4157,93.0561,93.3967,525390.0
2022-01-27 14:40:00,98.7,99.18,98.69,99.04,360031.0,93.3778,93.8319,93.3684,93.6995,360031.0
2022-01-27 14:50:00,99.04,99.04,98.52,98.75,383557.0,93.6995,93.6995,93.2075,93.4251,383557.0
2022-01-27 15:00:00,98.75,99.19,98.74,98.9,517998.0,93.4251,93.8414,93.4157,93.567,517998.0
2022-01-27 15:10:00,98.9,98.96,98.43,98.75,578129.0,93.567,93.6238,93.1224,93.4251,578129.0
2022-01-27 15:20:00,98.75,99.11,98.54,99.03,627054.0,93.4251,93.7657,93.2264,93.69,627054.0
2022-01-27 15:30:00,99.03,99.23,98.83,98.91,769097.0,93.69,93.8792,93.5008,93.5765,769097.0
2022-01-27 15:40:00,98.91,99.47,98.87,99.06,1028461.0,93.5765,94.1063,93.5386,93.7184,1028461.0
2022-01-27 15:50:00,99.07,99.21,98.94,99.01,1057106.0,93.7279,93.8603,93.6049,93.6711,1057106.0
2022-01-28 09:30:00,98.62,98.75,97.58,97.63,785543.0,93.3021,93.4251,92.3182,92.3655,785543.0
2022-01-28 09:40:00,97.63,97.92,97.57,97.63,722445.0,92.3655,92.6399,92.3087,92.3655,722445.0
2022-01-28 09:50:00,97.63,97.96,97.47,97.56,570460.0,92.3655,92.6777,92.2141,92.2993,570460.0
2022-01-28 10:00:00,97.56,97.83,97.42,97.79,512884.0,92.2993,92.5547,92.1668,92.5169,512884.0
2022-01-28 10:10:00,97.79,98.07,97.76,98.05,389800.0,92.5169,92.7818,92.4885,92.7629,389800.0
2022-01-28 10:20:00,98.04,98.12,97.57,97.7,315251.0,92.7534,92.8291,92.3087,92.4317,315251.0
2022-01-28 10:30:00,97.7,97.81,97.36,97.48,444369.0,92.4317,92.5358,92.1101,92.2236,444369.0
2022-01-28 10:40:00,97.47,97.54,96.94,97.52,476523.0,92.2141,92.2804,91.7127,92.2614,476523.0
2022-01-28 10:50:00,97.53,97.8,97.43,97.79,381642.0,92.2709,92.5263,92.1763,92.5169,381642.0
2022-01-28 11:00:00,97.79,97.87,97.48,97.6,396133.0,92.5169,92.5926,92.2236,92.3371,396133.0
2022-01-28 11:10:00,97.6,98.03,97.58,98.01,377164.0,92.3371,92.7439,92.3182,92.725,377164.0
2022-01-28 11:20:00,98.01,98.1,97.91,98.01,348800.0,92.725,92.8102,92.6304,92.725,348800.0
2022-01-28 11:30:00,98.0,98.34,97.93,98.19,480967.0,92.7156,93.0372,92.6493,92.8953,480967.0
2022-01-28 11:40:00,98.17,98.32,98.1,98.22,251797.0,92.8764,93.0183,92.8102,92.9237,251797.0
2022-01-28 11:50:00,98.21,98.63,98.13,98.59,309319.0,92.9142,93.3116,92.8385,93.2737,309319.0
2022-01-28 12:00:00,98.59,98.66,98.49,98.64,253078.0,93.2737,93.34,93.1791,93.321,253078.0
2022-01-28 12:10:00,98.64,98.71,98.36,98.68,521685.0,93.321,93.3873,93.0561,93.3589,521685.0
2022-01-28 12:20:00,98.68,98.69,98.25,98.36,405543.0,93.3589,93.3684,92.9521,93.0561,405543.0
2022-01-28 12:30:00,98.36,98.42,98.22,98.23,514107.0,93.0561,93.1129,92.9237,92.9332,514107.0
2022-01-28 12:40:00,98.23,98.32,98.02,98.13,764355.0,92.9332,93.0183,92.7345,92.8385,764355.0
2022-01-28 12:50:00,98.13,98.18,97.94,98.08,298294.0,92.8385,92.8859,92.6588,92.7912,298294.0
2022-01-28 13:00:00,98.08,98.52,98.06,98.49,248229.0,92.7912,93.2075,92.7723,93.1791,248229.0
2022-01-28 13:10:00,98.47,98.55,98.42,98.45,163219.0,93.1602,93.2359,93.1129,93.1413,163219.0
2022-01-28 13:20:00,98.44,98.5,98.25,98.42,263937.0,93.1318,93.1886,92.9521,93.1129,263937.0
2022-01-28 13:30:00,98.42,98.72,98.41,98.62,358583.0,93.1129,93.3967,93.1035,93.3021,358583.0
2022-01-28 13:40:00,98.63,98.74,98.54,98.64,295824.0,93.3116,93.4157,93.2264,93.321,295824.0
2022-01-28 13:50:00,98.63,98.83,98.62,98.62,267708.0,93.3116,93.5008,93.3021,93.3021,267708.0
2022-01-28 14:00:00,98.62,98.83,98.38,98.43,376616.0,93.3021,93.5008,93.0751,93.1224,376616.0
2022-01-28 14:10:00,98.43,98.46,98.06,98.09,241845.0,93.1224,93.1508,92.7723,92.8007,241845.0
2022-01-28 14:20:00,98.09,98.09,97.73,97.74,555136.0,92.8007,92.8007,92.4601,92.4696,555136.0
2022-01-28 14:30:00,97.74,97.88,97.61,97.87,1068525.0,92.4696,92.602,92.3466,92.5926,1068525.0
2022-01-28 14:40:00,97.88,98.43,97.88,98.43,299180.0,92.602,93.1224,92.602,93.1224,299180.0
2022-01-28 14:50:00,98.43,98.6,98.29,98.56,368341.0,93.1224,93.2832,92.9899,93.2454,368341.0
2022-01-28 15:00:00,98.56,98.69,98.46,98.64,387794.0,93.2454,93.3684,93.1508,93.321,387794.0
2022-01-28 15:10:00,98.63,98.71,98.44,98.62,395857.0,93.3116,93.3873,93.1318,93.3021,395857.0
2022-01-28 15:20:00,98.62,98.84,98.56,98.78,615529.0,93.3021,93.5103,93.2454,93.4535,615529.0
2022-01-28 15:30:00,98.78,99.03,98.53,98.94,816832.0,93.4535,93.69,93.217,93.6049,816832.0
2022-01-28 15:40:00,98.95,99.35,98.93,99.33,927048.0,93.6143,93.9928,93.5954,93.9738,927048.0
2022-01-28 15:50:00,99.34,99.71,99.24,99.71,1414695.0,93.9833,94.3334,93.8887,94.3334,1414695.0
2022-01-31 09:30:00,99.13,99.28,98.82,99.01,537093.0,93.7846,93.9265,93.4913,93.6711,537093.0
2022-01-31 09:40:00,99.01,99.1,98.8,98.98,496098.0,93.6711,93.7562,93.4724,93.6427,496098.0
2022-01-31 09:50:00,98.97,99.2,98.94,99.15,374266.0,93.6333,93.8509,93.6049,93.8035,374266.0
2022-01-31 10:00:00,99.15,99.47,99.13,99.46,245292.0,93.8035,94.1063,93.7846,94.0968,245292.0
2022-01-31 10:10:00,99.46,99.73,99.46,99.63,319671.0,94.0968,94.3523,94.0968,94.2577,319671.0
2022-01-31 10:20:00,99.63,99.92,99.63,99.73,378465.0,94.2577,94.532,94.2577,94.3523,378465.0
2022-01-31 10:30:00,99.73,99.95,99.66,99.73,205883.0,94.3523,94.5604,94.286,94.3523,205883.0
2022-01-31 10:40:00,99.72,99.74,99.42,99.55,158365.0,94.3428,94.3617,94.059,94.182,158365.0
2022-01-31 10:50:00,99.55,99.89,99.54,99.74,259326.0,94.182,94.5036,94.1725,94.3617,259326.0
2022-01-31 11:00:00,99.74,99.77,99.51,99.53,194830.0,94.3617,94.3901,94.1441,94.1631,194830.0
2022-01-31 11:10:00,99.53,99.66,99.43,99.48,278551.0,94.1631,94.286,94.0684,94.1158,278551.0
2022-01-31 11:20:00,99.48,99.53,99.29,99.38,237787.0,94.1158,94.1631,93.936,94.0211,237787.0
2022-01-31 11:30:00,99.38,99.56,99.28,99.42,224671.0,94.0211,94.1914,93.9265,94.059,224671.0
2022-01-31 11:40:00,99.43,99.61,99.41,99.6,145918.0,94.0684,94.2387,94.0495,94.2293,145918.0
2022-01-31 11:50:00,99.59,99.94,99.58,99.94,119732.0,94.2198,94.5509,94.2104,94.5509,119732.0
2022-01-31 12:00:00,99.94,99.97,99.77,99.77,132026.0,94.5509,94.5793,94.3901,94.3901,132026.0
2022-01-31 12:10:00,99.78,100.09,99.78,100.05,119291.0,94.3996,94.6929,94.3996,94.655,119291.0
2022-01-31 12:20:00,100.06,100.08,99.88,100.0,115624.0,94.6645,94.6834,94.4942,94.6077,115624.0
2022-01-31 12:30:00,100.0,100.03,99.83,99.95,225777.0,94.6077,94.6361,94.4469,94.5604,225777.0
2022-01-31 12:40:00,99.96,100.14,99.92,100.13,66765.0,94.5699,94.7402,94.532,94.7307,66765.0
2022-01-31 12:50:00,100.13,100.19,100.08,100.14,151980.0,94.7307,94.7875,94.6834,94.7402,151980.0
2022-01-31 13:00:00,100.14,100.14,99.99,100.07,135452.0,94.7402,94.7402,94.5983,94.6739,135452.0
2022-01-31 13:10:00,100.07,100.24,99.98,100.24,167535.0,94.6739,94.8348,94.5888,94.8348,167535.0
2022-01-31 13:20:00,100.23,100.36,100.2,100.23,123899.0,94.8253,94.9483,94.7969,94.8253,123899.0
2022-01-31 13:30:00,100.24,100.31,100.13,100.23,206645.0,94.8348,94.901,94.7307,94.8253,206645.0
2022-01-31 13:40:00,100.22,100.36,100.17,100.24,137356.0,94.8158,94.9483,94.7685,94.8348,137356.0
2022-01-31 13:50:00,100.23,100.3,100.2,100.3,104703.0,94.8253,94.8915,94.7969,94.8915,104703.0
2022-01-31 14:00:00,100.3,100.47,100.27,100.42,174573.0,94.8915,95.0524,94.8632,95.0051,174573.0
2022-01-31 14:10:00,100.42,100.47,100.36,100.41,117400.0,95.0051,95.0524,94.9483,94.9956,117400.0
2022-01-31 14:20:00,100.41,100.52,100.37,100.52,228027.0,94.9956,95.0997,94.9578,95.0997,228027.0
2022-01-31 14:30:00,100.52,100.55,100.44,100.46,105548.0,95.0997,95.1281,95.024,95.0429,105548.0
2022-01-31 14:40:00,100.46,100.47,100.35,100.38,101015.0,95.0429,95.0524,94.9388,94.9672,101015.0
2022-01-31 14:50:00,100.38,100.39,100.28,100.37,114825.0,94.9672,94.9767,94.8726,94.9578,114825.0
2022-01-31 15:00:00,100.36,100.42,100.19,100.2,167161.0,94.9483,95.0051,94.7875,94.7969,167161.0
2022-01-31 15:10:00,100.2,100.23,99.85,99.91,498498.0,94.7969,94.8253,94.4658,94.5226,498498.0
2022-01-31 15:20:00,99.91,100.25,99.9,100.19,302762.0,94.5226,94.8442,94.5131,94.7875,302762.0
2022-01-31 15:30:00,100.18,100.39,100.07,100.3,374050.0,94.778,94.9767,94.6739,94.8915,374050.0
2022-01-31 15:40:00,100.3,100.5,100.21,100.49,461905.0,94.8915,95.0808,94.8064,95.0713,461905.0
2022-01-31 15:50:00,100.49,100.85,100.49,100.74,1446802.0,95.0713,95.4119,95.0713,95.3078,1446802.0
2022-02-01 09:30:00,101.37,102.15,101.37,102.05,1193806.0,95.9038,96.6418,95.9038,96.5472,1193806.0
2022-02-01 09:40:00,102.06,102.11,101.34,101.61,655085.0,96.5566,96.6039,95.8755,96.1309,655085.0
2022-02-01 09:50:00,101.61,101.94,101.61,101.72,453596.0,96.1309,96.4431,96.1309,96.235,453596.0
2022-02-01 10:00:00,101.73,101.75,100.76,101.07,1083044.0,96.2444,96.2633,95.3267,95.62,1083044.0
2022-02-01 10:10:00,101.1,101.29,101.02,101.02,412448.0,95.6484,95.8282,95.5727,95.5727,412448.0
2022-02-01 10:20:00,100.99,101.37,100.99,101.0,285647.0,95.5443,95.9038,95.5443,95.5538,285647.0
2022-02-01 10:30:00,100.99,101.31,100.99,101.13,357597.0,95.5443,95.8471,95.5443,95.6768,357597.0
2022-02-01 10:40:00,101.14,101.27,100.87,100.97,285906.0,95.6862,95.8092,95.4308,95.5254,285906.0
2022-02-01 10:50:00,100.95,101.43,100.94,101.43,173128.0,95.5065,95.9606,95.497,95.9606,173128.0
2022-02-01 11:00:00,101.42,101.57,101.4,101.56,197395.0,95.9511,96.0931,95.9322,96.0836,197395.0
2022-02-01 11:10:00,101.57,101.75,101.52,101.74,296186.0,96.0931,96.2633,96.0457,96.2539,296186.0
2022-02-01 11:20:00,101.75,101.81,101.37,101.48,471323.0,96.2633,96.3201,95.9038,96.0079,471323.0
2022-02-01 11:30:00,101.47,101.59,101.18,101.55,286516.0,95.9984,96.112,95.7241,96.0741,286516.0
2022-02-01 11:40:00,101.54,101.68,101.5,101.52,251858.0,96.0647,96.1971,96.0268,96.0457,251858.0
2022-02-01 11:50:00,101.52,101.63,101.47,101.58,129603.0,96.0457,96.1498,95.9984,96.1025,129603.0
2022-02-01 12:00:00,101.58,101.65,101.51,101.54,167434.0,96.1025,96.1687,96.0363,96.0647,167434.0
2022-02-01 12:10:00,101.56,101.6,101.4,101.57,118254.0,96.0836,96.1214,95.9322,96.0931,118254.0
2022-02-01 12:20:00,101.56,101.59,101.43,101.53,97581.0,96.0836,96.112,95.9606,96.0552,97581.0
2022-02-01 12:30:00,101.53,101.62,101.36,101.59,194815.0,96.0552,96.1404,95.8944,96.112,194815.0
2022-02-01 12:40:00,101.58,101.71,101.46,101.52,154357.0,96.1025,96.2255,95.989,96.0457,154357.0
2022-02-01 12:50:00,101.51,101.74,101.48,101.74,107937.0,96.0363,96.2539,96.0079,96.2539,107937.0
2022-02-01 13:00:00,101.73,101.76,101.54,101.56,200883.0,96.2444,96.2728,96.0647,96.0836,200883.0
2022-02-01 13:10:00,101.57,101.64,101.53,101.62,202147.0,96.0931,96.1593,96.0552,96.1404,202147.0
2022-02-01 13:20:00,101.62,101.73,101.6,101.7,88319.0,96.1404,96.2444,96.1214,96.216,88319.0
2022-02-01 13:30:00,101.7,101.77,101.59,101.74,105803.0,96.216,96.2823,96.112,96.2539,105803.0
2022-02-01 13:40:00,101.74,101.92,101.73,101.89,108814.0,96.2539,96.4242,96.2444,96.3958,108814.0
2022-02-01 13:50:00,101.89,101.89,101.73,101.85,85843.0,96.3958,96.3958,96.2444,96.358,85843.0
2022-02-01 14:00:00,101.85,101.91,101.75,101.82,92248.0,96.358,96.4147,96.2633,96.3296,92248.0
2022-02-01 14:10:00,101.82,101.87,101.67,101.8,208341.0,96.3296,96.3769,96.1877,96.3107,208341.0
2022-02-01 14:20:00,101.81,101.86,101.71,101.83,203705.0,96.3201,96.3674,96.2255,96.339,203705.0
2022-02-01 14:30:00,101.84,101.95,101.8,101.83,154539.0,96.3485,96.4526,96.3107,96.339,154539.0
2022-02-01 14:40:00,101.84,101.85,101.74,101.79,124018.0,96.3485,96.358,96.2539,96.3012,124018.0
2022-02-01 14:50:00,101.78,101.83,101.73,101.8,154648.0,96.2917,96.339,96.2444,96.3107,154648.0
2022-02-01 15:00:00,101.81,102.07,101.77,102.06,368975.0,96.3201,96.5661,96.2823,96.5566,368975.0
2022-02-01 15:10:00,102.06,102.07,101.96,102.04,188634.0,96.5566,96.5661,96.462,96.5377,188634.0
2022-02-01 15:20:00,102.05,102.21,102.05,102.16,301707.0,96.5472,96.6985,96.5472,96.6512,301707.0
2022-02-01 15:30:00,102.16,102.25,102.03,102.06,515778.0,96.6512,96.7364,96.5282,96.5566,515778.0
2022-02-01 15:40:00,102.06,102.42,102.04,102.41,1250032.0,96.5566,96.8972,96.5377,96.8878,1250032.0
2022-02-01 15:50:00,102.41,102.46,102.15,102.16,1554037.0,96.8878,96.9351,96.6418,96.6512,1554037.0
2022-02-02 09:30:00,102.0,102.54,101.89,102.34,832626.0,96.4999,97.0107,96.3958,96.8215,832626.0
2022-02-02 09:40:00,102.34,102.48,101.94,101.94,605309.0,96.8215,96.954,96.4431,96.4431,605309.0
2022-02-02 09:50:00,101.95,102.03,101.8,101.85,353168.0,96.4526,96.5282,96.3107,96.358,353168.0
2022-02-02 10:00:00,101.87,102.12,101.85,101.97,493960.0,96.3769,96.6134,96.358,96.4715,493960.0
2022-02-02 10:10:00,101.97,101.97,101.58,101.76,650729.0,96.4715,96.4715,96.1025,96.2728,650729.0
2022-02-02 10:20:00,101.76,101.9,101.58,101.68,469981.0,96.2728,96.4053,96.1025,96.1971,469981.0
2022-02-02 10:30:00,101.7,101.93,101.58,101.91,371496.0,96.216,96.4336,96.1025,96.4147,371496.0
2022-02-02 10:40:00,101.92,102.26,101.89,102.14,350041.0,96.4242,96.7458,96.3958,96.6323,350041.0
2022-02-02 10:50:00,102.14,102.17,101.92,102.11,341830.0,96.6323,96.6607,96.4242,96.6039,341830.0
2022-02-02 11:00:00,102.1,102.12,101.93,101.94,285916.0,96.5945,96.6134,96.4336,96.4431,285916.0
2022-02-02 11:10:00,101.93,102.2,101.92,102.17,397663.0,96.4336,96.6891,96.4242,96.6607,397663.0
2022-02-02 11:20:00,102.18,102.36,102.15,102.31,245570.0,96.6702,96.8405,96.6418,96.7932,245570.0
2022-02-02 11:30:00,102.31,102.31,102.13,102.16,222657.0,96.7932,96.7932,96.6229,96.6512,222657.0
2022-02-02 11:40:00,102.17,102.37,102.14,102.28,151918.0,96.6607,96.8499,96.6323,96.7648,151918.0
2022-02-02 11:50:00,102.29,102.39,102.26,102.32,149901.0,96.7742,96.8688,96.7458,96.8026,149901.0
2022-02-02 12:00:00,102.31,102.6,102.23,102.57,165158.0,96.7932,97.0675,96.7175,97.0391,165158.0
2022-02-02 12:10:00,102.57,102.62,102.43,102.47,228510.0,97.0391,97.0864,96.9067,96.9445,228510.0
2022-02-02 12:20:00,102.47,102.53,102.44,102.47,83493.0,96.9445,97.0013,96.9161,96.9445,83493.0
2022-02-02 12:30:00,102.46,102.63,102.41,102.58,113895.0,96.9351,97.0959,96.8878,97.0486,113895.0
2022-02-02 12:40:00,102.57,102.71,102.48,102.66,120959.0,97.0391,97.1716,96.954,97.1243,120959.0
2022-02-02 12:50:00,102.66,102.73,102.59,102.73,92688.0,97.1243,97.1905,97.0581,97.1905,92688.0
2022-02-02 13:00:00,102.72,102.79,102.61,102.61,127566.0,97.181,97.2473,97.077,97.077,127566.0
2022-02-02 13:10:00,102.62,102.7,102.55,102.64,127383.0,97.0864,97.1621,97.0202,97.1054,127383.0
2022-02-02 13:20:00,102.65,102.66,102.45,102.52,137588.0,97.1148,97.1243,96.9256,96.9918,137588.0
2022-02-02 13:30:00,102.52,102.71,102.51,102.7,128297.0,96.9918,97.1716,96.9824,97.1621,128297.0
2022-02-02 13:40:00,102.69,102.75,102.61,102.62,101854.0,97.1527,97.2094,97.077,97.0864,101854.0
2022-02-02 13:50:00,102.62,102.8,102.6,102.77,110592.0,97.0864,97.2567,97.0675,97.2283,110592.0
2022-02-02 14:00:00,102.76,102.83,102.69,102.77,103660.0,97.2189,97.2851,97.1527,97.2283,103660.0
2022-02-02 14:10:00,102.77,102.82,102.57,102.65,146177.0,97.2283,97.2757,97.0391,97.1148,146177.0
2022-02-02 14:20:00,102.65,102.66,102.54,102.63,137271.0,97.1148,97.1243,97.0107,97.0959,137271.0
2022-02-02 14:30:00,102.63,102.83,102.63,102.72,442115.0,97.0959,97.2851,97.0959,97.181,442115.0
2022-02-02 14:40:00,102.73,102.88,102.73,102.84,149489.0,97.1905,97.3324,97.1905,97.2946,149489.0
2022-02-02 14:50:00,102.84,102.88,102.75,102.76,184518.0,97.2946,97.3324,97.2094,97.2189,184518.0
2022-02-02 15:00:00,102.76,102.84,102.67,102.72,372744.0,97.2189,97.2946,97.1337,97.181,372744.0
2022-02-02 15:10:00,102.71,102.94,102.69,102.9,324329.0,97.1716,97.3892,97.1527,97.3513,324329.0
2022-02-02 15:20:00,102.91,102.92,102.74,102.82,273656.0,97.3608,97.3703,97.2,97.2757,273656.0
2022-02-02 15:30:00,102.82,102.96,102.75,102.86,335079.0,97.2757,97.4081,97.2094,97.3135,335079.0
2022-02-02 15:40:00,102.88,103.05,102.87,103.01,542863.0,97.3324,97.4932,97.323,97.4554,542863.0
2022-02-02 15:50:00,103.01,103.05,102.83,102.85,1309041.0,97.4554,97.4932,97.2851,97.304,1309041.0
2022-02-03 09:30:00,102.23,102.5,101.93,102.47,829229.0,96.7175,96.9729,96.4336,96.9445,829229.0
2022-02-03 09:40:00,102.47,102.62,101.98,102.0,662692.0,96.9445,97.0864,96.4809,96.4999,662692.0
2022-02-03 09:50:00,102.0,102.02,101.72,101.73,696868.0,96.4999,96.5188,96.235,96.2444,696868.0
2022-02-03 10:00:00,101.74,102.13,101.69,102.01,629509.0,96.2539,96.6229,96.2066,96.5093,629509.0
2022-02-03 10:10:00,102.02,102.24,101.93,102.14,376519.0,96.5188,96.7269,96.4336,96.6323,376519.0
2022-02-03 10:20:00,102.14,102.25,101.9,101.99,298481.0,96.6323,96.7364,96.4053,96.4904,298481.0
2022-02-03 10:30:00,101.99,102.24,101.97,102.22,250105.0,96.4904,96.7269,96.4715,96.708,250105.0
2022-02-03 10:40:00,102.23,102.45,102.15,102.2,267767.0,96.7175,96.9256,96.6418,96.6891,267767.0
2022-02-03 10:50:00,102.2,102.52,102.2,102.46,268183.0,96.6891,96.9918,96.6891,96.9351,268183.0
2022-02-03 11:00:00,102.47,102.51,102.24,102.5,170080.0,96.9445,96.9824,96.7269,96.9729,170080.0
2022-02-03 11:10:00,102.49,102.55,102.38,102.43,146708.0,96.9634,97.0202,96.8594,96.9067,146708.0
2022-02-03 11:20:00,102.43,102.52,102.32,102.42,317560.0,96.9067,96.9918,96.8026,96.8972,317560.0
2022-02-03 11:30:00,102.42,102.49,102.34,102.38,135723.0,96.8972,96.9634,96.8215,96.8594,135723.0
2022-02-03 11:40:00,102.38,102.38,102.21,102.24,174764.0,96.8594,96.8594,96.6985,96.7269,174764.0
2022-02-03 11:50:00,102.24,102.32,102.15,102.15,161595.0,96.7269,96.8026,96.6418,96.6418,161595.0
2022-02-03 12:00:00,102.15,102.26,102.0,102.11,198141.0,96.6418,96.7458,96.4999,96.6039,198141.0
2022-02-03 12:10:00,102.1,102.11,101.87,101.87,133589.0,96.5945,96.6039,96.3769,96.3769,133589.0
2022-02-03 12:20:00,101.88,102.1,101.87,102.09,103566.0,96.3863,96.5945,96.3769,96.585,103566.0
2022-02-03 12:30:00,102.08,102.21,102.01,102.16,253584.0,96.5756,96.6985,96.5093,96.6512,253584.0
2022-02-03 12:40:00,102.17,102.22,101.96,102.01,198942.0,96.6607,96.708,96.462,96.5093,198942.0
2022-02-03 12:50:00,102.02,102.12,101.98,102.08,171393.0,96.5188,96.6134,96.4809,96.5756,171393.0
2022-02-03 13:00:00,102.08,102.08,101.89,101.9,145352.0,96.5756,96.5756,96.3958,96.4053,145352.0
2022-02-03 13:10:00,101.9,102.05,101.85,101.98,86862.0,96.4053,96.5472,96.358,96.4809,86862.0
2022-02-03 13:20:00,101.99,102.07,101.93,101.96,102914.0,96.4904,96.5661,96.4336,96.462,102914.0
2022-02-03 13:30:00,101.97,102.11,101.97,102.05,171556.0,96.4715,96.6039,96.4715,96.5472,171556.0
2022-02-03 13:40:00,102.05,102.14,102.04,102.11,71645.0,96.5472,96.6323,96.5377,96.6039,71645.0
2022-02-03 13:50:00,102.1,102.1,101.9,101.93,87278.0,96.5945,96.5945,96.4053,96.4336,87278.0
2022-02-03 14:00:00,101.93,102.03,101.86,102.03,177632.0,96.4336,96.5282,96.3674,96.5282,177632.0
2022-02-03 14:10:00,102.03,102.06,101.91,101.97,65643.0,96.5282,96.5566,96.4147,96.4715,65643.0
2022-02-03 14:20:00,101.97,101.98,101.7,101.76,140695.0,96.4715,96.4809,96.216,96.2728,140695.0
2022-02-03 14:30:00,101.75,101.8,101.6,101.63,255621.0,96.2633,96.3107,96.1214,96.1498,255621.0
2022-02-03 14:40:00,101.63,101.63,101.35,101.41,452597.0,96.1498,96.1498,95.8849,95.9417,452597.0
2022-02-03 14:50:00,101.41,101.59,101.39,101.54,183456.0,95.9417,96.112,95.9228,96.0647,183456.0
2022-02-03 15:00:00,101.54,101.62,101.33,101.37,234521.0,96.0647,96.1404,95.866,95.9038,234521.0
2022-02-03 15:10:00,101.38,101.71,101.37,101.69,292249.0,95.9133,96.2255,95.9038,96.2066,292249.0
2022-02-03 15:20:00,101.69,101.79,101.54,101.64,284133.0,96.2066,96.3012,96.0647,96.1593,284133.0
2022-02-03 15:30:00,101.63,101.64,101.26,101.32,395787.0,96.1498,96.1593,95.7998,95.8565,395787.0
2022-02-03 15:40:00,101.31,101.4,101.15,101.18,700689.0,95.8471,95.9322,95.6957,95.7241,700689.0
2022-02-03 15:50:00,101.17,101.44,101.06,101.16,1321350.0,95.7146,95.9701,95.6106,95.7052,1321350.0
2022-02-04 09:30:00,100.64,100.91,100.53,100.7,682456.0,95.2132,95.4686,95.1091,95.27,682456.0
2022-02-04 09:40:00,100.7,101.1,100.7,100.83,472698.0,95.27,95.6484,95.27,95.393,472698.0
2022-02-04 09:50:00,100.83,100.88,100.37,100.54,500181.0,95.393,95.4403,94.9578,95.1186,500181.0
2022-02-04 10:00:00,100.54,100.66,99.99,100.01,592076.0,95.1186,95.2321,94.5983,94.6172,592076.0
2022-02-04 10:10:00,100.02,100.5,99.93,100.35,367687.0,94.6266,95.0808,94.5415,94.9388,367687.0
2022-02-04 10:20:00,100.36,100.41,99.78,99.79,278888.0,94.9483,94.9956,94.3996,94.409,278888.0
2022-02-04 10:30:00,99.8,99.96,99.28,99.42,457158.0,94.4185,94.5699,93.9265,94.059,457158.0
2022-02-04 10:40:00,99.42,99.48,99.3,99.39,322500.0,94.059,94.1158,93.9455,94.0306,322500.0
2022-02-04 10:50:00,99.38,99.59,99.33,99.4,408425.0,94.0211,94.2198,93.9738,94.0401,408425.0
2022-02-04 11:00:00,99.4,99.58,99.31,99.47,259239.0,94.0401,94.2104,93.9549,94.1063,259239.0
2022-02-04 11:10:00,99.48,99.61,99.34,99.52,337984.0,94.1158,94.2387,93.9833,94.1536,337984.0
2022-02-04 11:20:00,99.51,99.81,99.43,99.72,578747.0,94.1441,94.428,94.0684,94.3428,578747.0
2022-02-04 11:30:00,99.71,100.03,99.66,99.9,262119.0,94.3334,94.6361,94.286,94.5131,262119.0
2022-02-04 11:40:00,99.91,100.05,99.86,99.97,276716.0,94.5226,94.655,94.4753,94.5793,276716.0
2022-02-04 11:50:00,99.96,100.11,99.84,99.89,177199.0,94.5699,94.7118,94.4563,94.5036,177199.0
2022-02-04 12:00:00,99.89,99.98,99.8,99.91,220457.0,94.5036,94.5888,94.4185,94.5226,220457.0
2022-02-04 12:10:00,99.91,100.06,99.8,99.96,228229.0,94.5226,94.6645,94.4185,94.5699,228229.0
2022-02-04 12:20:00,99.95,100.1,99.9,100.06,152871.0,94.5604,94.7023,94.5131,94.6645,152871.0
2022-02-04 12:30:00,100.06,100.16,99.9,100.08,286591.0,94.6645,94.7591,94.5131,94.6834,286591.0
2022-02-04 12:40:00,100.08,100.12,99.97,100.01,155326.0,94.6834,94.7212,94.5793,94.6172,155326.0
2022-02-04 12:50:00,100.0,100.08,99.91,100.07,163846.0,94.6077,94.6834,94.5226,94.6739,163846.0
2022-02-04 13:00:00,100.07,100.43,100.07,100.42,334002.0,94.6739,95.0145,94.6739,95.0051,334002.0
2022-02-04 13:10:00,100.42,100.49,100.27,100.28,187370.0,95.0051,95.0713,94.8632,94.8726,187370.0
2022-02-04 13:20:00,100.28,100.43,100.24,100.26,175758.0,94.8726,95.0145,94.8348,94.8537,175758.0
2022-02-04 13:30:00,100.27,100.41,100.24,100.41,129680.0,94.8632,94.9956,94.8348,94.9956,129680.0
2022-02-04 13:40:00,100.41,100.54,100.33,100.4,355723.0,94.9956,95.1186,94.9199,94.9861,355723.0
2022-02-04 13:50:00,100.4,100.49,100.36,100.47,173347.0,94.9861,95.0713,94.9483,95.0524,173347.0
2022-02-04 14:00:00,100.47,100.5,100.37,100.39,147895.0,95.0524,95.0808,94.9578,94.9767,147895.0
2022-02-04 14:10:00,100.41,100.42,100.25,100.25,170110.0,94.9956,95.0051,94.8442,94.8442,170110.0
2022-02-04 14:20:00,100.25,100.4,100.24,100.34,148812.0,94.8442,94.9861,94.8348,94.9294,148812.0
2022-02-04 14:30:00,100.34,100.57,100.31,100.52,190917.0,94.9294,95.147,94.901,95.0997,190917.0
2022-02-04 14:40:00,100.52,100.62,100.41,100.47,284719.0,95.0997,95.1943,94.9956,95.0524,284719.0
2022-02-04 14:50:00,100.47,100.61,100.44,100.58,147487.0,95.0524,95.1848,95.024,95.1564,147487.0
2022-02-04 15:00:00,100.59,100.79,100.57,100.77,204683.0,95.1659,95.3551,95.147,95.3362,204683.0
2022-02-04 15:10:00,100.78,100.97,100.76,100.78,416064.0,95.3457,95.5254,95.3267,95.3457,416064.0
2022-02-04 15:20:00,100.79,100.9,100.78,100.83,328977.0,95.3551,95.4592,95.3457,95.393,328977.0
2022-02-04 15:30:00,100.83,101.02,100.7,100.72,553293.0,95.393,95.5727,95.27,95.2889,553293.0
2022-02-04 15:40:00,100.71,100.73,100.38,100.49,562475.0,95.2794,95.2983,94.9672,95.0713,562475.0
2022-02-04 15:50:00,100.49,100.6,100.1,100.1,969717.0,95.0713,95.1754,94.7023,94.7023,969717.0
2022-02-07 09:30:00,100.37,100.54,100.12,100.21,479913.0,94.9578,95.1186,94.7212,94.8064,479913.0
2022-02-07 09:40:00,100.21,100.24,99.84,99.9,266521.0,94.8064,94.8348,94.4563,94.5131,266521.0
2022-02-07 09:50:00,99.9,100.27,99.9,100.03,263521.0,94.5131,94.8632,94.5131,94.6361,263521.0
2022-02-07 10:00:00,100.04,100.36,100.04,100.29,288900.0,94.6456,94.9483,94.6456,94.8821,288900.0
2022-02-07 10:10:00,100.3,100.34,100.02,100.13,270084.0,94.8915,94.9294,94.6266,94.7307,270084.0
2022-02-07 10:20:00,100.13,100.42,100.07,100.41,190892.0,94.7307,95.0051,94.6739,94.9956,190892.0
2022-02-07 10:30:00,100.41,100.8,100.38,100.6,285343.0,94.9956,95.3646,94.9672,95.1754,285343.0
2022-02-07 10:40:00,100.6,100.63,100.36,100.47,161283.0,95.1754,95.2037,94.9483,95.0524,161283.0
2022-02-07 10:50:00,100.46,100.57,100.43,100.48,260093.0,95.0429,95.147,95.0145,95.0618,260093.0
2022-02-07 11:00:00,100.48,100.51,100.19,100.21,148932.0,95.0618,95.0902,94.7875,94.8064,148932.0
2022-02-07 11:10:00,100.21,100.41,100.2,100.4,227075.0,94.8064,94.9956,94.7969,94.9861,227075.0
2022-02-07 11:20:00,100.41,100.5,100.35,100.4,132601.0,94.9956,95.0808,94.9388,94.9861,132601.0
2022-02-07 11:30:00,100.4,100.43,100.12,100.12,141581.0,94.9861,95.0145,94.7212,94.7212,141581.0
2022-02-07 11:40:00,100.13,100.22,100.05,100.2,95650.0,94.7307,94.8158,94.655,94.7969,95650.0
2022-02-07 11:50:00,100.21,100.4,100.17,100.37,136984.0,94.8064,94.9861,94.7685,94.9578,136984.0
2022-02-07 12:00:00,100.36,100.37,100.1,100.1,96412.0,94.9483,94.9578,94.7023,94.7023,96412.0
2022-02-07 12:10:00,100.11,100.18,100.06,100.16,190617.0,94.7118,94.778,94.6645,94.7591,190617.0
2022-02-07 12:20:00,100.15,100.24,100.06,100.08,55426.0,94.7496,94.8348,94.6645,94.6834,55426.0
2022-02-07 12:30:00,100.08,100.25,100.0,100.1,93933.0,94.6834,94.8442,94.6077,94.7023,93933.0
2022-02-07 12:40:00,100.11,100.32,100.11,100.27,130933.0,94.7118,94.9105,94.7118,94.8632,130933.0
2022-02-07 12:50:00,100.26,100.31,100.17,100.21,199121.0,94.8537,94.901,94.7685,94.8064,199121.0
2022-02-07 13:00:00,100.22,100.41,100.18,100.41,248707.0,94.8158,94.9956,94.778,94.9956,248707.0
2022-02-07 13:10:00,100.41,100.54,100.4,100.46,89351.0,94.9956,95.1186,94.9861,95.0429,89351.0
2022-02-07 13:20:00,100.46,100.55,100.41,100.52,97296.0,95.0429,95.1281,94.9956,95.0997,97296.0
2022-02-07 13:30:00,100.52,100.62,100.52,100.61,101014.0,95.0997,95.1943,95.0997,95.1848,101014.0
2022-02-07 13:40:00,100.62,100.68,100.56,100.58,65997.0,95.1943,95.251,95.1375,95.1564,65997.0
2022-02-07 13:50:00,100.57,100.74,100.56,100.68,74623.0,95.147,95.3078,95.1375,95.251,74623.0
2022-02-07 14:00:00,100.68,100.72,100.61,100.61,98069.0,95.251,95.2889,95.1848,95.1848,98069.0
2022-02-07 14:10:00,100.62,100.74,100.6,100.69,550369.0,95.1943,95.3078,95.1754,95.2605,550369.0
2022-02-07 14:20:00,100.69,100.8,100.65,100.8,218939.0,95.2605,95.3646,95.2227,95.3646,218939.0
2022-02-07 14:30:00,100.8,100.87,100.73,100.8,158647.0,95.3646,95.4308,95.2983,95.3646,158647.0
2022-02-07 14:40:00,100.79,100.89,100.76,100.82,69303.0,95.3551,95.4497,95.3267,95.3835,69303.0
2022-02-07 14:50:00,100.83,100.9,100.82,100.85,86566.0,95.393,95.4592,95.3835,95.4119,86566.0
2022-02-07 15:00:00,100.84,100.97,100.78,100.85,154895.0,95.4024,95.5254,95.3457,95.4119,154895.0
2022-02-07 15:10:00,100.84,100.97,100.83,100.84,153877.0,95.4024,95.5254,95.393,95.4024,153877.0
2022-02-07 15:20:00,100.84,100.87,100.53,100.57,515301.0,95.4024,95.4308,95.1091,95.147,515301.0
2022-02-07 15:30:00,100.57,100.68,100.31,100.33,270155.0,95.147,95.251,94.901,94.9199,270155.0
2022-02-07 15:40:00,100.33,100.34,100.08,100.14,495266.0,94.9199,94.9294,94.6834,94.7402,495266.0
2022-02-07 15:50:00,100.16,100.39,99.94,100.18,1093321.0,94.7591,94.9767,94.5509,94.778,1093321.0
2022-02-08 09:30:00,100.46,100.56,100.13,100.15,469220.0,95.0429,95.1375,94.7307,94.7496,469220.0
2022-02-08 09:40:00,100.15,100.35,100.05,100.22,436771.0,94.7496,94.9388,94.655,94.8158,436771.0
2022-02-08 09:50:00,100.23,100.55,100.09,100.5,292899.0,94.8253,95.1281,94.6929,95.0808,292899.0
2022-02-08 10:00:00,100.49,100.58,100.14,100.51,364139.0,95.0713,95.1564,94.7402,95.0902,364139.0
2022-02-08 10:10:00,100.51,100.66,100.47,100.5,193397.0,95.0902,95.2321,95.0524,95.0808,193397.0
2022-02-08 10:20:00,100.49,100.63,100.44,100.5,166758.0,95.0713,95.2037,95.024,95.0808,166758.0
2022-02-08 10:30:00,100.51,100.73,100.47,100.66,243796.0,95.0902,95.2983,95.0524,95.2321,243796.0
2022-02-08 10:40:00,100.65,100.79,100.5,100.73,181220.0,95.2227,95.3551,95.0808,95.2983,181220.0
2022-02-08 10:50:00,100.74,100.9,100.69,100.89,295218.0,95.3078,95.4592,95.2605,95.4497,295218.0
2022-02-08 11:00:00,100.88,101.15,100.87,101.07,171640.0,95.4403,95.6957,95.4308,95.62,171640.0
2022-02-08 11:10:00,101.06,101.12,101.0,101.03,184801.0,95.6106,95.6673,95.5538,95.5822,184801.0
2022-02-08 11:20:00,101.04,101.07,100.87,100.99,187020.0,95.5916,95.62,95.4308,95.5443,187020.0
2022-02-08 11:30:00,100.99,101.25,100.99,101.25,213256.0,95.5443,95.7903,95.5443,95.7903,213256.0
2022-02-08 11:40:00,101.25,101.3,101.2,101.23,234464.0,95.7903,95.8376,95.743,95.7714,234464.0
2022-02-08 11:50:00,101.23,101.28,101.17,101.2,212839.0,95.7714,95.8187,95.7146,95.743,212839.0
2022-02-08 12:00:00,101.21,101.31,101.13,101.16,129140.0,95.7525,95.8471,95.6768,95.7052,129140.0
2022-02-08 12:10:00,101.17,101.19,101.04,101.06,93649.0,95.7146,95.7335,95.5916,95.6106,93649.0
2022-02-08 12:20:00,101.06,101.17,101.05,101.17,65615.0,95.6106,95.7146,95.6011,95.7146,65615.0
2022-02-08 12:30:00,101.17,101.32,101.14,101.3,190840.0,95.7146,95.8565,95.6862,95.8376,190840.0
2022-02-08 12:40:00,101.31,101.38,101.27,101.31,115786.0,95.8471,95.9133,95.8092,95.8471,115786.0
2022-02-08 12:50:00,101.31,101.33,101.19,101.21,72313.0,95.8471,95.866,95.7335,95.7525,72313.0
2022-02-08 13:00:00,101.2,101.25,101.17,101.19,90047.0,95.743,95.7903,95.7146,95.7335,90047.0
2022-02-08 13:10:00,101.19,101.22,101.11,101.19,116477.0,95.7335,95.7619,95.6579,95.7335,116477.0
2022-02-08 13:20:00,101.18,101.21,101.02,101.1,59754.0,95.7241,95.7525,95.5727,95.6484,59754.0
2022-02-08 13:30:00,101.1,101.28,101.09,101.18,132410.0,95.6484,95.8187,95.6389,95.7241,132410.0
2022-02-08 13:40:00,101.19,101.21,101.07,101.13,81243.0,95.7335,95.7525,95.62,95.6768,81243.0
2022-02-08 13:50:00,101.13,101.18,101.05,101.17,82144.0,95.6768,95.7241,95.6011,95.7146,82144.0
2022-02-08 14:00:00,101.18,101.23,101.13,101.16,53828.0,95.7241,95.7714,95.6768,95.7052,53828.0
2022-02-08 14:10:00,101.15,101.16,101.03,101.08,73119.0,95.6957,95.7052,95.5822,95.6295,73119.0
2022-02-08 14:20:00,101.09,101.09,100.8,100.85,150047.0,95.6389,95.6389,95.3646,95.4119,150047.0
2022-02-08 14:30:00,100.85,100.96,100.69,100.71,251545.0,95.4119,95.5159,95.2605,95.2794,251545.0
2022-02-08 14:40:00,100.71,100.8,100.65,100.72,170797.0,95.2794,95.3646,95.2227,95.2889,170797.0
2022-02-08 14:50:00,100.73,100.86,100.7,100.8,121737.0,95.2983,95.4213,95.27,95.3646,121737.0
2022-02-08 15:00:00,100.81,100.9,100.7,100.86,171251.0,95.374,95.4592,95.27,95.4213,171251.0
2022-02-08 15:10:00,100.87,101.23,100.86,101.18,229744.0,95.4308,95.7714,95.4213,95.7241,229744.0
2022-02-08 15:20:00,101.18,101.22,101.05,101.13,325519.0,95.7241,95.7619,95.6011,95.6768,325519.0
2022-02-08 15:30:00,101.13,101.29,101.09,101.19,426923.0,95.6768,95.8282,95.6389,95.7335,426923.0
2022-02-08 15:40:00,101.19,101.29,101.05,101.16,523810.0,95.7335,95.8282,95.6011,95.7052,523810.0
2022-02-08 15:50:00,101.16,101.39,101.09,101.21,1143587.0,95.7052,95.9228,95.6389,95.7525,1143587.0
2022-02-09 09:30:00,102.12,102.48,102.01,102.17,1220309.0,96.6134,96.954,96.5093,96.6607,1220309.0
2022-02-09 09:40:00,102.18,102.64,102.05,102.58,489591.0,96.6702,97.1054,96.5472,97.0486,489591.0
2022-02-09 09:50:00,102.59,102.64,102.34,102.34,371946.0,97.0581,97.1054,96.8215,96.8215,371946.0
2022-02-09 10:00:00,102.34,102.64,102.34,102.62,163901.0,96.8215,97.1054,96.8215,97.0864,163901.0
2022-02-09 10:10:00,102.63,102.67,102.49,102.53,313445.0,97.0959,97.1337,96.9634,97.0013,313445.0
2022-02-09 10:20:00,102.52,102.57,102.38,102.55,355551.0,96.9918,97.0391,96.8594,97.0202,355551.0
2022-02-09 10:30:00,102.55,102.72,102.49,102.62,154814.0,97.0202,97.181,96.9634,97.0864,154814.0
2022-02-09 10:40:00,102.62,102.68,102.51,102.62,176727.0,97.0864,97.1432,96.9824,97.0864,176727.0
2022-02-09 10:50:00,102.62,102.7,102.58,102.62,166307.0,97.0864,97.1621,97.0486,97.0864,166307.0
2022-02-09 11:00:00,102.62,102.64,102.44,102.48,275544.0,97.0864,97.1054,96.9161,96.954,275544.0
2022-02-09 11:10:00,102.49,102.49,102.25,102.34,398299.0,96.9634,96.9634,96.7364,96.8215,398299.0
2022-02-09 11:20:00,102.34,102.45,102.34,102.41,136589.0,96.8215,96.9256,96.8215,96.8878,136589.0
2022-02-09 11:30:00,102.41,102.5,102.4,102.49,144067.0,96.8878,96.9729,96.8783,96.9634,144067.0
2022-02-09 11:40:00,102.5,102.54,102.45,102.53,63615.0,96.9729,97.0107,96.9256,97.0013,63615.0
2022-02-09 11:50:00,102.53,102.58,102.41,102.45,661668.0,97.0013,97.0486,96.8878,96.9256,661668.0
2022-02-09 12:00:00,102.45,102.53,102.44,102.51,141167.0,96.9256,97.0013,96.9161,96.9824,141167.0
2022-02-09 12:10:00,102.5,102.5,102.39,102.48,191372.0,96.9729,96.9729,96.8688,96.954,191372.0
2022-02-09 12:20:00,102.48,102.49,102.37,102.38,193179.0,96.954,96.9634,96.8499,96.8594,193179.0
2022-02-09 12:30:00,102.38,102.42,102.32,102.4,231688.0,96.8594,96.8972,96.8026,96.8783,231688.0
2022-02-09 12:40:00,102.41,102.43,102.33,102.42,63204.0,96.8878,96.9067,96.8121,96.8972,63204.0
2022-02-09 12:50:00,102.41,102.47,102.36,102.47,94414.0,96.8878,96.9445,96.8405,96.9445,94414.0
2022-02-09 13:00:00,102.46,102.55,102.36,102.38,217085.0,96.9351,97.0202,96.8405,96.8594,217085.0
2022-02-09 13:10:00,102.39,102.43,102.35,102.41,110134.0,96.8688,96.9067,96.831,96.8878,110134.0
2022-02-09 13:20:00,102.41,102.53,102.4,102.53,44883.0,96.8878,97.0013,96.8783,97.0013,44883.0
2022-02-09 13:30:00,102.53,102.58,102.52,102.55,65238.0,97.0013,97.0486,96.9918,97.0202,65238.0
2022-02-09 13:40:00,102.55,102.62,102.54,102.57,62611.0,97.0202,97.0864,97.0107,97.0391,62611.0
2022-02-09 13:50:00,102.57,102.63,102.51,102.55,77889.0,97.0391,97.0959,96.9824,97.0202,77889.0
2022-02-09 14:00:00,102.55,102.62,102.54,102.59,164326.0,97.0202,97.0864,97.0107,97.0581,164326.0
2022-02-09 14:10:00,102.6,102.67,102.58,102.64,109009.0,97.0675,97.1337,97.0486,97.1054,109009.0
2022-02-09 14:20:00,102.64,102.64,102.57,102.59,114687.0,97.1054,97.1054,97.0391,97.0581,114687.0
2022-02-09 14:30:00,102.59,102.67,102.58,102.66,165359.0,97.0581,97.1337,97.0486,97.1243,165359.0
2022-02-09 14:40:00,102.67,102.68,102.58,102.6,175345.0,97.1337,97.1432,97.0486,97.0675,175345.0
2022-02-09 14:50:00,102.6,102.62,102.52,102.54,271852.0,97.0675,97.0864,96.9918,97.0107,271852.0
2022-02-09 15:00:00,102.55,102.57,102.37,102.37,245591.0,97.0202,97.0391,96.8499,96.8499,245591.0
2022-02-09 15:10:00,102.38,102.46,102.35,102.45,205578.0,96.8594,96.9351,96.831,96.9256,205578.0
2022-02-09 15:20:00,102.45,102.52,102.38,102.51,289306.0,96.9256,96.9918,96.8594,96.9824,289306.0
2022-02-09 15:30:00,102.52,102.66,102.48,102.55,474505.0,96.9918,97.1243,96.954,97.0202,474505.0
2022-02-09 15:40:00,102.55,102.56,102.36,102.54,811682.0,97.0202,97.0297,96.8405,97.0107,811682.0
2022-02-09 15:50:00,102.55,102.66,102.44,102.58,931372.0,97.0202,97.1243,96.9161,97.0486,931372.0
2022-02-10 09:30:00,101.37,101.85,101.25,101.84,533226.0,95.9038,96.358,95.7903,96.3485,533226.0
2022-02-10 09:40:00,101.85,102.07,101.82,101.91,367058.0,96.358,96.5661,96.3296,96.4147,367058.0
2022-02-10 09:50:00,101.92,102.19,101.87,102.08,305284.0,96.4242,96.6796,96.3769,96.5756,305284.0
2022-02-10 10:00:00,102.08,102.38,102.05,102.37,293697.0,96.5756,96.8594,96.5472,96.8499,293697.0
2022-02-10 10:10:00,102.37,102.42,102.25,102.34,328705.0,96.8499,96.8972,96.7364,96.8215,328705.0
2022-02-10 10:20:00,102.34,102.43,102.2,102.34,201129.0,96.8215,96.9067,96.6891,96.8215,201129.0
2022-02-10 10:30:00,102.34,102.71,102.31,102.7,238929.0,96.8215,97.1716,96.7932,97.1621,238929.0
2022-02-10 10:40:00,102.7,102.76,102.54,102.7,323616.0,97.1621,97.2189,97.0107,97.1621,323616.0
2022-02-10 10:50:00,102.7,102.71,102.27,102.38,441390.0,97.1621,97.1716,96.7553,96.8594,441390.0
2022-02-10 11:00:00,102.38,102.52,102.23,102.48,305660.0,96.8594,96.9918,96.7175,96.954,305660.0
2022-02-10 11:10:00,102.49,102.5,102.24,102.27,293328.0,96.9634,96.9729,96.7269,96.7553,293328.0
2022-02-10 11:20:00,102.28,102.37,102.17,102.29,191868.0,96.7648,96.8499,96.6607,96.7742,191868.0
2022-02-10 11:30:00,102.29,102.36,102.19,102.24,293816.0,96.7742,96.8405,96.6796,96.7269,293816.0
2022-02-10 11:40:00,102.25,102.63,102.25,102.58,385196.0,96.7364,97.0959,96.7364,97.0486,385196.0
2022-02-10 11:50:00,102.58,102.61,102.51,102.55,166260.0,97.0486,97.077,96.9824,97.0202,166260.0
2022-02-10 12:00:00,102.55,102.55,102.39,102.45,166529.0,97.0202,97.0202,96.8688,96.9256,166529.0
2022-02-10 12:10:00,102.44,102.51,102.35,102.42,129515.0,96.9161,96.9824,96.831,96.8972,129515.0
2022-02-10 12:20:00,102.42,102.52,102.4,102.5,119536.0,96.8972,96.9918,96.8783,96.9729,119536.0
2022-02-10 12:30:00,102.51,102.59,102.36,102.51,143641.0,96.9824,97.0581,96.8405,96.9824,143641.0
2022-02-10 12:40:00,102.51,102.54,101.83,101.99,610071.0,96.9824,97.0107,96.339,96.4904,610071.0
2022-02-10 12:50:00,102.0,102.08,101.8,101.94,438994.0,96.4999,96.5756,96.3107,96.4431,438994.0
2022-02-10 13:00:00,101.93,102.03,101.8,101.98,372216.0,96.4336,96.5282,96.3107,96.4809,372216.0
2022-02-10 13:10:00,101.99,102.06,101.56,101.6,329318.0,96.4904,96.5566,96.0836,96.1214,329318.0
2022-02-10 13:20:00,101.61,101.76,101.52,101.53,362297.0,96.1309,96.2728,96.0457,96.0552,362297.0
2022-02-10 13:30:00,101.52,101.6,101.11,101.36,298698.0,96.0457,96.1214,95.6579,95.8944,298698.0
2022-02-10 13:40:00,101.36,101.54,101.32,101.36,306445.0,95.8944,96.0647,95.8565,95.8944,306445.0
2022-02-10 13:50:00,101.36,101.54,101.33,101.54,204189.0,95.8944,96.0647,95.866,96.0647,204189.0
2022-02-10 14:00:00,101.53,101.56,101.12,101.2,295797.0,96.0552,96.0836,95.6673,95.743,295797.0
2022-02-10 14:10:00,101.2,101.21,100.82,100.84,362053.0,95.743,95.7525,95.3835,95.4024,362053.0
2022-02-10 14:20:00,100.84,101.18,100.82,101.09,377550.0,95.4024,95.7241,95.3835,95.6389,377550.0
2022-02-10 14:30:00,101.1,101.21,101.0,101.08,247232.0,95.6484,95.7525,95.5538,95.6295,247232.0
2022-02-10 14:40:00,101.1,101.34,101.02,101.04,362936.0,95.6484,95.8755,95.5727,95.5916,362936.0
2022-02-10 14:50:00,101.05,101.1,100.88,100.96,225197.0,95.6011,95.6484,95.4403,95.5159,225197.0
2022-02-10 15:00:00,100.96,101.15,100.8,101.12,251673.0,95.5159,95.6957,95.3646,95.6673,251673.0
2022-02-10 15:10:00,101.13,101.3,100.98,100.99,275445.0,95.6768,95.8376,95.5349,95.5443,275445.0
2022-02-10 15:20:00,101.0,101.16,100.85,100.99,361713.0,95.5538,95.7052,95.4119,95.5443,361713.0
2022-02-10 15:30:00,100.98,100.98,100.69,100.79,421119.0,95.5349,95.5349,95.2605,95.3551,421119.0
2022-02-10 15:40:00,100.8,100.86,100.39,100.53,425604.0,95.3646,95.4213,94.9767,95.1091,425604.0
2022-02-10 15:50:00,100.52,101.02,100.38,100.91,1048764.0,95.0997,95.5727,94.9672,95.4686,1048764.0
2022-02-11 09:30:00,100.93,101.04,100.63,100.74,483140.0,95.4876,95.5916,95.2037,95.3078,483140.0
2022-02-11 09:40:00,100.76,101.28,100.66,101.15,394389.0,95.3267,95.8187,95.2321,95.6957,394389.0
2022-02-11 09:50:00,101.17,101.26,100.8,100.84,261078.0,95.7146,95.7998,95.3646,95.4024,261078.0
2022-02-11 10:00:00,100.83,101.23,100.82,101.15,386680.0,95.393,95.7714,95.3835,95.6957,386680.0
2022-02-11 10:10:00,101.14,101.18,100.78,101.01,457645.0,95.6862,95.7241,95.3457,95.5633,457645.0
2022-02-11 10:20:00,101.01,101.27,101.01,101.17,327257.0,95.5633,95.8092,95.5633,95.7146,327257.0
2022-02-11 10:30:00,101.17,101.4,101.06,101.27,339520.0,95.7146,95.9322,95.6106,95.8092,339520.0
2022-02-11 10:40:00,101.27,101.31,101.04,101.06,331808.0,95.8092,95.8471,95.5916,95.6106,331808.0
2022-02-11 10:50:00,101.07,101.11,100.88,100.97,262172.0,95.62,95.6579,95.4403,95.5254,262172.0
2022-02-11 11:00:00,100.97,101.16,100.88,100.88,239477.0,95.5254,95.7052,95.4403,95.4403,239477.0
2022-02-11 11:10:00,100.9,100.93,100.72,100.8,315783.0,95.4592,95.4876,95.2889,95.3646,315783.0
2022-02-11 11:20:00,100.81,100.96,100.76,100.79,246530.0,95.374,95.5159,95.3267,95.3551,246530.0
2022-02-11 11:30:00,100.79,100.9,100.58,100.63,370862.0,95.3551,95.4592,95.1564,95.2037,370862.0
2022-02-11 11:40:00,100.64,100.74,100.5,100.7,328767.0,95.2132,95.3078,95.0808,95.27,328767.0
2022-02-11 11:50:00,100.7,100.89,100.61,100.86,243799.0,95.27,95.4497,95.1848,95.4213,243799.0
2022-02-11 12:00:00,100.85,100.9,100.75,100.87,241374.0,95.4119,95.4592,95.3173,95.4308,241374.0
2022-02-11 12:10:00,100.87,101.0,100.72,100.76,183344.0,95.4308,95.5538,95.2889,95.3267,183344.0
2022-02-11 12:20:00,100.77,100.87,100.69,100.83,223438.0,95.3362,95.4308,95.2605,95.393,223438.0
2022-02-11 12:30:00,100.82,100.91,100.78,100.81,109827.0,95.3835,95.4686,95.3457,95.374,109827.0
2022-02-11 12:40:00,100.82,100.84,100.63,100.66,117574.0,95.3835,95.4024,95.2037,95.2321,117574.0
2022-02-11 12:50:00,100.65,100.67,100.46,100.51,140248.0,95.2227,95.2416,95.0429,95.0902,140248.0
2022-02-11 13:00:00,100.51,100.68,100.42,100.64,213622.0,95.0902,95.251,95.0051,95.2132,213622.0
2022-02-11 13:10:00,100.65,100.65,100.36,100.47,173950.0,95.2227,95.2227,94.9483,95.0524,173950.0
2022-02-11 13:20:00,100.46,100.49,100.16,100.16,187120.0,95.0429,95.0713,94.7591,94.7591,187120.0
2022-02-11 13:30:00,100.17,100.2,99.46,99.46,1185079.0,94.7685,94.7969,94.0968,94.0968,1185079.0
2022-02-11 13:40:00,99.46,99.67,99.14,99.39,752953.0,94.0968,94.2955,93.7941,94.0306,752953.0
2022-02-11 13:50:00,99.41,99.53,99.2,99.3,616793.0,94.0495,94.1631,93.8509,93.9455,616793.0
2022-02-11 14:00:00,99.28,99.5,99.01,99.27,762247.0,93.9265,94.1347,93.6711,93.9171,762247.0
2022-02-11 14:10:00,99.29,99.82,99.21,99.69,655054.0,93.936,94.4374,93.8603,94.3144,655054.0
2022-02-11 14:20:00,99.67,99.81,99.22,99.26,330899.0,94.2955,94.428,93.8698,93.9076,330899.0
2022-02-11 14:30:00,99.28,99.68,99.15,99.4,472913.0,93.9265,94.305,93.8035,94.0401,472913.0
2022-02-11 14:40:00,99.4,99.47,99.02,99.09,343091.0,94.0401,94.1063,93.6806,93.7468,343091.0
2022-02-11 14:50:00,99.1,99.3,98.87,99.29,319946.0,93.7562,93.9455,93.5386,93.936,319946.0
2022-02-11 15:00:00,99.29,99.71,99.2,99.24,351476.0,93.936,94.3334,93.8509,93.8887,351476.0
2022-02-11 15:10:00,99.26,99.46,99.07,99.1,351020.0,93.9076,94.0968,93.7279,93.7562,351020.0
2022-02-11 15:20:00,99.11,99.42,99.0,99.38,443092.0,93.7657,94.059,93.6616,94.0211,443092.0
2022-02-11 15:30:00,99.37,99.46,99.08,99.21,571187.0,94.0117,94.0968,93.7373,93.8603,571187.0
2022-02-11 15:40:00,99.22,99.58,98.89,99.58,903336.0,93.8698,94.2104,93.5576,94.2104,903336.0
2022-02-11 15:50:00,99.59,99.69,99.34,99.36,1340181.0,94.2198,94.3144,93.9833,94.0022,1340181.0
2022-02-14 09:30:00,99.5,99.78,99.32,99.37,467358.0,94.1347,94.3996,93.9644,94.0117,467358.0
2022-02-14 09:40:00,99.38,99.69,99.01,99.25,622923.0,94.0211,94.3144,93.6711,93.8982,622923.0
2022-02-14 09:50:00,99.25,99.6,99.23,99.33,716761.0,93.8982,94.2293,93.8792,93.9738,716761.0
2022-02-14 10:00:00,99.33,99.33,98.78,98.97,360438.0,93.9738,93.9738,93.4535,93.6333,360438.0
2022-02-14 10:10:00,98.97,99.42,98.61,98.93,477629.0,93.6333,94.059,93.2927,93.5954,477629.0
2022-02-14 10:20:00,98.92,99.23,98.85,98.97,292397.0,93.5859,93.8792,93.5197,93.6333,292397.0
2022-02-14 10:30:00,98.97,99.03,98.58,98.69,490391.0,93.6333,93.69,93.2643,93.3684,490391.0
2022-02-14 10:40:00,98.68,98.8,98.6,98.67,231135.0,93.3589,93.4724,93.2832,93.3494,231135.0
2022-02-14 10:50:00,98.68,98.81,98.53,98.54,225993.0,93.3589,93.4819,93.217,93.2264,225993.0
2022-02-14 11:00:00,98.57,98.77,98.48,98.71,330906.0,93.2548,93.444,93.1697,93.3873,330906.0
2022-02-14 11:10:00,98.7,98.91,98.59,98.89,268027.0,93.3778,93.5765,93.2737,93.5576,268027.0
2022-02-14 11:20:00,98.89,99.04,98.78,98.98,306683.0,93.5576,93.6995,93.4535,93.6427,306683.0
2022-02-14 11:30:00,98.97,99.04,98.77,98.86,314436.0,93.6333,93.6995,93.444,93.5292,314436.0
2022-02-14 11:40:00,98.86,99.16,98.86,99.16,105911.0,93.5292,93.813,93.5292,93.813,105911.0
2022-02-14 11:50:00,99.17,99.19,98.85,99.0,111030.0,93.8225,93.8414,93.5197,93.6616,111030.0
2022-02-14 12:00:00,99.01,99.06,98.8,98.83,150579.0,93.6711,93.7184,93.4724,93.5008,150579.0
2022-02-14 12:10:00,98.84,99.01,98.79,98.98,152464.0,93.5103,93.6711,93.463,93.6427,152464.0
2022-02-14 12:20:00,98.98,99.2,98.97,99.2,100658.0,93.6427,93.8509,93.6333,93.8509,100658.0
2022-02-14 12:30:00,99.19,99.28,99.04,99.13,159723.0,93.8414,93.9265,93.6995,93.7846,159723.0
2022-02-14 12:40:00,99.13,99.34,99.13,99.34,134403.0,93.7846,93.9833,93.7846,93.9833,134403.0
2022-02-14 12:50:00,99.33,99.35,99.22,99.29,87722.0,93.9738,93.9928,93.8698,93.936,87722.0
2022-02-14 13:00:00,99.29,99.44,99.25,99.37,139411.0,93.936,94.0779,93.8982,94.0117,139411.0
2022-02-14 13:10:00,99.37,99.39,99.26,99.31,140509.0,94.0117,94.0306,93.9076,93.9549,140509.0
2022-02-14 13:20:00,99.32,99.34,99.06,99.09,142769.0,93.9644,93.9833,93.7184,93.7468,142769.0
2022-02-14 13:30:00,99.08,99.1,98.84,98.97,228316.0,93.7373,93.7562,93.5103,93.6333,228316.0
2022-02-14 13:40:00,98.98,98.99,98.69,98.75,224132.0,93.6427,93.6522,93.3684,93.4251,224132.0
2022-02-14 13:50:00,98.74,98.75,98.39,98.49,681161.0,93.4157,93.4251,93.0845,93.1791,681161.0
2022-02-14 14:00:00,98.47,98.57,98.2,98.32,349733.0,93.1602,93.2548,92.9048,93.0183,349733.0
2022-02-14 14:10:00,98.32,98.47,98.25,98.33,181209.0,93.0183,93.1602,92.9521,93.0278,181209.0
2022-02-14 14:20:00,98.33,98.92,98.26,98.63,416335.0,93.0278,93.5859,92.9615,93.3116,416335.0
2022-02-14 14:30:00,98.63,98.81,98.41,98.67,342780.0,93.3116,93.4819,93.1035,93.3494,342780.0
2022-02-14 14:40:00,98.67,98.81,98.5,98.6,267614.0,93.3494,93.4819,93.1886,93.2832,267614.0
2022-02-14 14:50:00,98.59,98.97,98.58,98.81,187488.0,93.2737,93.6333,93.2643,93.4819,187488.0
2022-02-14 15:00:00,98.8,98.92,98.59,98.86,233669.0,93.4724,93.5859,93.2737,93.5292,233669.0
2022-02-14 15:10:00,98.84,98.96,98.69,98.74,314040.0,93.5103,93.6238,93.3684,93.4157,314040.0
2022-02-14 15:20:00,98.75,99.13,98.62,98.93,417114.0,93.4251,93.7846,93.3021,93.5954,417114.0
2022-02-14 15:30:00,98.93,99.24,98.88,99.1,567927.0,93.5954,93.8887,93.5481,93.7562,567927.0
2022-02-14 15:40:00,99.11,99.35,98.94,99.24,628773.0,93.7657,93.9928,93.6049,93.8887,628773.0
2022-02-14 15:50:00,99.24,99.24,98.92,98.99,1194609.0,93.8887,93.8887,93.5859,93.6522,1194609.0
2022-02-15 09:30:00,100.02,100.7,99.92,100.64,586567.0,94.6266,95.27,94.532,95.2132,586567.0
2022-02-15 09:40:00,100.63,100.79,100.44,100.45,531896.0,95.2037,95.3551,95.024,95.0334,531896.0
2022-02-15 09:50:00,100.45,100.46,99.96,100.02,365851.0,95.0334,95.0429,94.5699,94.6266,365851.0
2022-02-15 10:00:00,100.03,100.16,99.94,100.11,276624.0,94.6361,94.7591,94.5509,94.7118,276624.0
2022-02-15 10:10:00,100.1,100.26,99.91,100.21,241197.0,94.7023,94.8537,94.5226,94.8064,241197.0
2022-02-15 10:20:00,100.21,100.35,100.06,100.35,151927.0,94.8064,94.9388,94.6645,94.9388,151927.0
2022-02-15 10:30:00,100.36,100.48,100.24,100.44,233498.0,94.9483,95.0618,94.8348,95.024,233498.0
2022-02-15 10:40:00,100.44,100.63,100.4,100.6,182468.0,95.024,95.2037,94.9861,95.1754,182468.0
2022-02-15 10:50:00,100.59,100.66,100.51,100.63,151957.0,95.1659,95.2321,95.0902,95.2037,151957.0
2022-02-15 11:00:00,100.64,100.72,100.6,100.68,211425.0,95.2132,95.2889,95.1754,95.251,211425.0
2022-02-15 11:10:00,100.67,100.77,100.59,100.65,83337.0,95.2416,95.3362,95.1659,95.2227,83337.0
2022-02-15 11:20:00,100.65,100.74,100.52,100.57,325431.0,95.2227,95.3078,95.0997,95.147,325431.0
2022-02-15 11:30:00,100.59,100.8,100.59,100.71,118782.0,95.1659,95.3646,95.1659,95.2794,118782.0
2022-02-15 11:40:00,100.71,100.79,100.65,100.69,232598.0,95.2794,95.3551,95.2227,95.2605,232598.0
2022-02-15 11:50:00,100.7,100.8,100.57,100.79,354833.0,95.27,95.3646,95.147,95.3551,354833.0
2022-02-15 12:00:00,100.79,100.86,100.6,100.65,138940.0,95.3551,95.4213,95.1754,95.2227,138940.0
2022-02-15 12:10:00,100.66,100.69,100.46,100.49,83603.0,95.2321,95.2605,95.0429,95.0713,83603.0
2022-02-15 12:20:00,100.5,100.57,100.43,100.55,85625.0,95.0808,95.147,95.0145,95.1281,85625.0
2022-02-15 12:30:00,100.55,100.61,100.48,100.58,138440.0,95.1281,95.1848,95.0618,95.1564,138440.0
2022-02-15 12:40:00,100.57,100.62,100.35,100.37,125279.0,95.147,95.1943,94.9388,94.9578,125279.0
2022-02-15 12:50:00,100.36,100.49,100.35,100.47,89865.0,94.9483,95.0713,94.9388,95.0524,89865.0
2022-02-15 13:00:00,100.47,100.62,100.44,100.61,98295.0,95.0524,95.1943,95.024,95.1848,98295.0
2022-02-15 13:10:00,100.61,100.63,100.56,100.58,80868.0,95.1848,95.2037,95.1375,95.1564,80868.0
2022-02-15 13:20:00,100.62,100.78,100.61,100.76,148982.0,95.1943,95.3457,95.1848,95.3267,148982.0
2022-02-15 13:30:00,100.76,100.86,100.75,100.84,95839.0,95.3267,95.4213,95.3173,95.4024,95839.0
2022-02-15 13:40:00,100.84,100.91,100.78,100.85,131409.0,95.4024,95.4686,95.3457,95.4119,131409.0
2022-02-15 13:50:00,100.85,100.87,100.75,100.76,74484.0,95.4119,95.4308,95.3173,95.3267,74484.0
2022-02-15 14:00:00,100.76,100.79,100.54,100.6,105707.0,95.3267,95.3551,95.1186,95.1754,105707.0
2022-02-15 14:10:00,100.6,100.74,100.59,100.71,98150.0,95.1754,95.3078,95.1659,95.2794,98150.0
2022-02-15 14:20:00,100.7,100.75,100.67,100.73,66535.0,95.27,95.3173,95.2416,95.2983,66535.0
2022-02-15 14:30:00,100.73,100.74,100.61,100.68,96439.0,95.2983,95.3078,95.1848,95.251,96439.0
2022-02-15 14:40:00,100.69,100.75,100.54,100.6,175716.0,95.2605,95.3173,95.1186,95.1754,175716.0
2022-02-15 14:50:00,100.6,100.67,100.53,100.62,105413.0,95.1754,95.2416,95.1091,95.1943,105413.0
2022-02-15 15:00:00,100.62,100.73,100.6,100.64,100323.0,95.1943,95.2983,95.1754,95.2132,100323.0
2022-02-15 15:10:00,100.64,100.66,100.52,100.62,227706.0,95.2132,95.2321,95.0997,95.1943,227706.0
2022-02-15 15:20:00,100.63,100.63,100.47,100.49,145207.0,95.2037,95.2037,95.0524,95.0713,145207.0
2022-02-15 15:30:00,100.49,100.5,100.09,100.14,603882.0,95.0713,95.0808,94.6929,94.7402,603882.0
2022-02-15 15:40:00,100.13,100.32,100.05,100.26,549830.0,94.7307,94.9105,94.655,94.8537,549830.0
2022-02-15 15:50:00,100.26,100.57,100.26,100.49,1137540.0,94.8537,95.147,94.8537,95.0713,1137540.0
2022-02-16 09:30:00,100.19,100.67,100.18,100.65,315119.0,94.7875,95.2416,94.778,95.2227,315119.0
2022-02-16 09:40:00,100.66,100.79,100.48,100.53,306788.0,95.2321,95.3551,95.0618,95.1091,306788.0
2022-02-16 09:50:00,100.53,100.54,100.12,100.24,323765.0,95.1091,95.1186,94.7212,94.8348,323765.0
2022-02-16 10:00:00,100.22,100.37,100.14,100.21,135230.0,94.8158,94.9578,94.7402,94.8064,135230.0
2022-02-16 10:10:00,100.2,100.32,99.96,100.04,207142.0,94.7969,94.9105,94.5699,94.6456,207142.0
2022-02-16 10:20:00,100.04,100.28,99.97,100.28,140036.0,94.6456,94.8726,94.5793,94.8726,140036.0
2022-02-16 10:30:00,100.28,100.44,100.2,100.32,195711.0,94.8726,95.024,94.7969,94.9105,195711.0
2022-02-16 10:40:00,100.31,100.31,100.11,100.12,100222.0,94.901,94.901,94.7118,94.7212,100222.0
2022-02-16 10:50:00,100.13,100.22,100.07,100.15,102031.0,94.7307,94.8158,94.6739,94.7496,102031.0
2022-02-16 11:00:00,100.16,100.31,100.1,100.25,121003.0,94.7591,94.901,94.7023,94.8442,121003.0
2022-02-16 11:10:00,100.25,100.38,100.16,100.24,122181.0,94.8442,94.9672,94.7591,94.8348,122181.0
2022-02-16 11:20:00,100.25,100.47,100.19,100.47,92824.0,94.8442,95.0524,94.7875,95.0524,92824.0
2022-02-16 11:30:00,100.45,100.49,100.36,100.39,101790.0,95.0334,95.0713,94.9483,94.9767,101790.0
2022-02-16 11:40:00,100.39,100.39,100.25,100.34,81831.0,94.9767,94.9767,94.8442,94.9294,81831.0
2022-02-16 11:50:00,100.34,100.4,100.3,100.34,84156.0,94.9294,94.9861,94.8915,94.9294,84156.0
2022-02-16 12:00:00,100.36,100.42,100.3,100.37,76702.0,94.9483,95.0051,94.8915,94.9578,76702.0
2022-02-16 12:10:00,100.38,100.49,100.37,100.46,37739.0,94.9672,95.0713,94.9578,95.0429,37739.0
2022-02-16 12:20:00,100.46,100.5,100.39,100.4,51142.0,95.0429,95.0808,94.9767,94.9861,51142.0
2022-02-16 12:30:00,100.39,100.39,100.04,100.22,111415.0,94.9767,94.9767,94.6456,94.8158,111415.0
2022-02-16 12:40:00,100.22,100.3,100.18,100.25,45597.0,94.8158,94.8915,94.778,94.8442,45597.0
2022-02-16 12:50:00,100.27,100.3,100.2,100.21,51759.0,94.8632,94.8915,94.7969,94.8064,51759.0
2022-02-16 13:00:00,100.2,100.25,100.14,100.24,38765.0,94.7969,94.8442,94.7402,94.8348,38765.0
2022-02-16 13:10:00,100.24,100.29,100.2,100.27,42112.0,94.8348,94.8821,94.7969,94.8632,42112.0
2022-02-16 13:20:00,100.27,100.34,100.21,100.23,72785.0,94.8632,94.9294,94.8064,94.8253,72785.0
2022-02-16 13:30:00,100.23,100.29,100.18,100.25,81554.0,94.8253,94.8821,94.778,94.8442,81554.0
2022-02-16 13:40:00,100.24,100.27,100.17,100.24,79464.0,94.8348,94.8632,94.7685,94.8348,79464.0
2022-02-16 13:50:00,100.25,100.39,100.24,100.36,164315.0,94.8442,94.9767,94.8348,94.9483,164315.0
2022-02-16 14:00:00,100.36,100.72,100.12,100.59,575943.0,94.9483,95.2889,94.7212,95.1659,575943.0
2022-02-16 14:10:00,100.59,100.76,100.44,100.71,269036.0,95.1659,95.3267,95.024,95.2794,269036.0
2022-02-16 14:20:00,100.7,101.01,100.67,100.97,279971.0,95.27,95.5633,95.2416,95.5254,279971.0
2022-02-16 14:30:00,100.97,101.14,100.8,100.89,255707.0,95.5254,95.6862,95.3646,95.4497,255707.0
2022-02-16 14:40:00,100.91,100.92,100.73,100.76,127128.0,95.4686,95.4781,95.2983,95.3267,127128.0
2022-02-16 14:50:00,100.77,101.02,100.75,101.0,191862.0,95.3362,95.5727,95.3173,95.5538,191862.0
2022-02-16 15:00:00,101.01,101.2,100.95,101.12,252391.0,95.5633,95.743,95.5065,95.6673,252391.0
2022-02-16 15:10:00,101.12,101.15,101.01,101.15,178572.0,95.6673,95.6957,95.5633,95.6957,178572.0
2022-02-16 15:20:00,101.14,101.21,101.03,101.19,134132.0,95.6862,95.7525,95.5822,95.7335,134132.0
2022-02-16 15:30:00,101.19,101.24,101.03,101.23,275065.0,95.7335,95.7808,95.5822,95.7714,275065.0
2022-02-16 15:40:00,101.22,101.29,101.11,101.25,352528.0,95.7619,95.8282,95.6579,95.7903,352528.0
2022-02-16 15:50:00,101.25,101.36,100.95,101.02,593871.0,95.7903,95.8944,95.5065,95.5727,593871.0
2022-02-17 09:30:00,100.22,100.43,99.99,100.34,484386.0,94.8158,95.0145,94.5983,94.9294,484386.0
2022-02-17 09:40:00,100.33,100.39,99.89,100.06,450366.0,94.9199,94.9767,94.5036,94.6645,450366.0
2022-02-17 09:50:00,100.05,100.05,99.51,99.56,303903.0,94.655,94.655,94.1441,94.1914,303903.0
2022-02-17 10:00:00,99.55,99.78,99.46,99.64,415244.0,94.182,94.3996,94.0968,94.2671,415244.0
2022-02-17 10:10:00,99.63,99.89,99.6,99.82,278737.0,94.2577,94.5036,94.2293,94.4374,278737.0
2022-02-17 10:20:00,99.81,99.83,99.53,99.6,273177.0,94.428,94.4469,94.1631,94.2293,273177.0
2022-02-17 10:30:00,99.6,99.79,99.53,99.7,198953.0,94.2293,94.409,94.1631,94.3239,198953.0
2022-02-17 10:40:00,99.69,99.97,99.65,99.73,360537.0,94.3144,94.5793,94.2766,94.3523,360537.0
2022-02-17 10:50:00,99.75,99.87,99.64,99.86,169448.0,94.3712,94.4847,94.2671,94.4753,169448.0
2022-02-17 11:00:00,99.86,99.95,99.79,99.82,113689.0,94.4753,94.5604,94.409,94.4374,113689.0
2022-02-17 11:10:00,99.83,100.03,99.81,99.96,156362.0,94.4469,94.6361,94.428,94.5699,156362.0
2022-02-17 11:20:00,99.95,99.99,99.81,99.89,117789.0,94.5604,94.5983,94.428,94.5036,117789.0
2022-02-17 11:30:00,99.89,99.93,99.81,99.83,109606.0,94.5036,94.5415,94.428,94.4469,109606.0
2022-02-17 11:40:00,99.84,100.18,99.84,100.16,57799.0,94.4563,94.778,94.4563,94.7591,57799.0
2022-02-17 11:50:00,100.16,100.18,99.97,100.02,186690.0,94.7591,94.778,94.5793,94.6266,186690.0
2022-02-17 12:00:00,100.01,100.24,99.94,100.2,130848.0,94.6172,94.8348,94.5509,94.7969,130848.0
2022-02-17 12:10:00,100.21,100.31,100.15,100.27,148529.0,94.8064,94.901,94.7496,94.8632,148529.0
2022-02-17 12:20:00,100.27,100.35,100.25,100.33,71886.0,94.8632,94.9388,94.8442,94.9199,71886.0
2022-02-17 12:30:00,100.33,100.41,100.28,100.3,172726.0,94.9199,94.9956,94.8726,94.8915,172726.0
2022-02-17 12:40:00,100.31,100.31,100.08,100.16,147971.0,94.901,94.901,94.6834,94.7591,147971.0
2022-02-17 12:50:00,100.15,100.22,100.12,100.18,148657.0,94.7496,94.8158,94.7212,94.778,148657.0
2022-02-17 13:00:00,100.18,100.22,100.12,100.16,93450.0,94.778,94.8158,94.7212,94.7591,93450.0
2022-02-17 13:10:00,100.17,100.21,100.05,100.12,122670.0,94.7685,94.8064,94.655,94.7212,122670.0
2022-02-17 13:20:00,100.12,100.15,100.07,100.12,76883.0,94.7212,94.7496,94.6739,94.7212,76883.0
2022-02-17 13:30:00,100.11,100.23,100.1,100.14,140338.0,94.7118,94.8253,94.7023,94.7402,140338.0
2022-02-17 13:40:00,100.13,100.14,99.98,100.01,178386.0,94.7307,94.7402,94.5888,94.6172,178386.0
2022-02-17 13:50:00,100.0,100.08,99.99,100.05,82621.0,94.6077,94.6834,94.5983,94.655,82621.0
2022-02-17 14:00:00,100.05,100.06,99.78,99.81,99474.0,94.655,94.6645,94.3996,94.428,99474.0
2022-02-17 14:10:00,99.8,99.84,99.71,99.77,146360.0,94.4185,94.4563,94.3334,94.3901,146360.0
2022-02-17 14:20:00,99.76,99.76,99.58,99.62,121693.0,94.3807,94.3807,94.2104,94.2482,121693.0
2022-02-17 14:30:00,99.61,99.63,99.45,99.46,190844.0,94.2387,94.2577,94.0874,94.0968,190844.0
2022-02-17 14:40:00,99.46,99.56,99.43,99.53,180297.0,94.0968,94.1914,94.0684,94.1631,180297.0
2022-02-17 14:50:00,99.53,99.53,99.33,99.36,121086.0,94.1631,94.1631,93.9738,94.0022,121086.0
2022-02-17 15:00:00,99.35,99.4,99.14,99.14,247074.0,93.9928,94.0401,93.7941,93.7941,247074.0
2022-02-17 15:10:00,99.15,99.19,98.99,99.15,369487.0,93.8035,93.8414,93.6522,93.8035,369487.0
2022-02-17 15:20:00,99.14,99.29,99.13,99.25,321807.0,93.7941,93.936,93.7846,93.8982,321807.0
2022-02-17 15:30:00,99.25,99.49,99.14,99.46,580821.0,93.8982,94.1252,93.7941,94.0968,580821.0
2022-02-17 15:40:00,99.45,99.48,99.25,99.27,604812.0,94.0874,94.1158,93.8982,93.9171,604812.0
2022-02-17 15:50:00,99.29,99.35,99.02,99.16,1147150.0,93.936,93.9928,93.6806,93.813,1147150.0
2022-02-18 09:30:00,98.98,99.39,98.91,99.28,651772.0,93.6427,94.0306,93.5765,93.9265,651772.0
2022-02-18 09:40:00,99.28,99.35,99.0,99.26,356300.0,93.9265,93.9928,93.6616,93.9076,356300.0
2022-02-18 09:50:00,99.28,99.65,99.15,99.62,256101.0,93.9265,94.2766,93.8035,94.2482,256101.0
2022-02-18 10:00:00,99.62,99.69,99.49,99.58,210311.0,94.2482,94.3144,94.1252,94.2104,210311.0
2022-02-18 10:10:00,99.59,99.73,99.41,99.45,253927.0,94.2198,94.3523,94.0495,94.0874,253927.0
2022-02-18 10:20:00,99.44,99.5,99.19,99.22,211631.0,94.0779,94.1347,93.8414,93.8698,211631.0
2022-02-18 10:30:00,99.22,99.23,99.01,99.11,181513.0,93.8698,93.8792,93.6711,93.7657,181513.0
2022-02-18 10:40:00,99.12,99.17,98.88,98.97,147346.0,93.7752,93.8225,93.5481,93.6333,147346.0
2022-02-18 10:50:00,98.99,99.12,98.87,98.88,178344.0,93.6522,93.7752,93.5386,93.5481,178344.0
2022-02-18 11:00:00,98.89,98.89,98.4,98.43,513226.0,93.5576,93.5576,93.094,93.1224,513226.0
2022-02-18 11:10:00,98.44,98.65,98.34,98.64,240003.0,93.1318,93.3305,93.0372,93.321,240003.0
2022-02-18 11:20:00,98.63,98.8,98.63,98.67,160904.0,93.3116,93.4724,93.3116,93.3494,160904.0
2022-02-18 11:30:00,98.67,98.81,98.56,98.62,172391.0,93.3494,93.4819,93.2454,93.3021,172391.0
2022-02-18 11:40:00,98.63,98.71,98.46,98.5,150666.0,93.3116,93.3873,93.1508,93.1886,150666.0
2022-02-18 11:50:00,98.51,98.51,98.08,98.16,447957.0,93.1981,93.1981,92.7912,92.8669,447957.0
2022-02-18 12:00:00,98.15,98.36,98.02,98.35,181306.0,92.8575,93.0561,92.7345,93.0467,181306.0
2022-02-18 12:10:00,98.36,98.65,98.33,98.52,134573.0,93.0561,93.3305,93.0278,93.2075,134573.0
2022-02-18 12:20:00,98.53,98.55,98.33,98.44,91557.0,93.217,93.2359,93.0278,93.1318,91557.0
2022-02-18 12:30:00,98.45,98.57,98.11,98.19,396570.0,93.1413,93.2548,92.8196,92.8953,396570.0
2022-02-18 12:40:00,98.19,98.4,98.15,98.24,115204.0,92.8953,93.094,92.8575,92.9426,115204.0
2022-02-18 12:50:00,98.23,98.31,98.11,98.11,147211.0,92.9332,93.0088,92.8196,92.8196,147211.0
2022-02-18 13:00:00,98.12,98.27,98.09,98.2,142370.0,92.8291,92.971,92.8007,92.9048,142370.0
2022-02-18 13:10:00,98.21,98.25,98.04,98.12,185950.0,92.9142,92.9521,92.7534,92.8291,185950.0
2022-02-18 13:20:00,98.11,98.37,98.1,98.19,346241.0,92.8196,93.0656,92.8102,92.8953,346241.0
2022-02-18 13:30:00,98.18,98.41,98.15,98.38,121311.0,92.8859,93.1035,92.8575,93.0751,121311.0
2022-02-18 13:40:00,98.39,98.53,98.27,98.47,143256.0,93.0845,93.217,92.971,93.1602,143256.0
2022-02-18 13:50:00,98.46,98.57,98.43,98.5,118213.0,93.1508,93.2548,93.1224,93.1886,118213.0
2022-02-18 14:00:00,98.49,98.58,98.4,98.44,125689.0,93.1791,93.2643,93.094,93.1318,125689.0
2022-02-18 14:10:00,98.43,98.67,98.41,98.67,111504.0,93.1224,93.3494,93.1035,93.3494,111504.0
2022-02-18 14:20:00,98.67,98.9,98.65,98.88,150742.0,93.3494,93.567,93.3305,93.5481,150742.0
2022-02-18 14:30:00,98.88,99.02,98.63,98.67,240741.0,93.5481,93.6806,93.3116,93.3494,240741.0
2022-02-18 14:40:00,98.67,98.71,98.53,98.53,301901.0,93.3494,93.3873,93.217,93.217,301901.0
2022-02-18 14:50:00,98.53,98.96,98.48,98.9,275235.0,93.217,93.6238,93.1697,93.567,275235.0
2022-02-18 15:00:00,98.91,98.99,98.6,98.69,231983.0,93.5765,93.6522,93.2832,93.3684,231983.0
2022-02-18 15:10:00,98.7,98.83,98.46,98.5,358205.0,93.3778,93.5008,93.1508,93.1886,358205.0
2022-02-18 15:20:00,98.5,98.57,98.38,98.41,274621.0,93.1886,93.2548,93.0751,93.1035,274621.0
2022-02-18 15:30:00,98.41,98.41,98.08,98.27,371832.0,93.1035,93.1035,92.7912,92.971,371832.0
2022-02-18 15:40:00,98.26,98.65,98.25,98.56,585416.0,92.9615,93.3305,92.9521,93.2454,585416.0
2022-02-18 15:50:00,98.55,98.55,98.23,98.33,922858.0,93.2359,93.2359,92.9332,93.0278,922858.0
2022-02-22 09:30:00,98.28,98.34,97.66,97.88,622311.0,92.9805,93.0372,92.3939,92.602,622311.0
2022-02-22 09:40:00,97.88,98.47,97.76,98.46,1030428.0,92.602,93.1602,92.4885,93.1508,1030428.0
2022-02-22 09:50:00,98.46,98.77,98.38,98.55,546017.0,93.1508,93.444,93.0751,93.2359,546017.0
2022-02-22 10:00:00,98.54,98.6,98.32,98.5,350467.0,93.2264,93.2832,93.0183,93.1886,350467.0
2022-02-22 10:10:00,98.49,98.71,98.34,98.65,483832.0,93.1791,93.3873,93.0372,93.3305,483832.0
2022-02-22 10:20:00,98.65,98.83,98.5,98.82,525449.0,93.3305,93.5008,93.1886,93.4913,525449.0
2022-02-22 10:30:00,98.83,98.84,98.54,98.56,353865.0,93.5008,93.5103,93.2264,93.2454,353865.0
2022-02-22 10:40:00,98.56,98.64,98.33,98.34,193182.0,93.2454,93.321,93.0278,93.0372,193182.0
2022-02-22 10:50:00,98.32,98.32,97.93,97.96,183177.0,93.0183,93.0183,92.6493,92.6777,183177.0
2022-02-22 11:00:00,97.97,98.16,97.86,97.92,224384.0,92.6872,92.8669,92.5831,92.6399,224384.0
2022-02-22 11:10:00,97.92,98.08,97.83,97.95,315842.0,92.6399,92.7912,92.5547,92.6683,315842.0
2022-02-22 11:20:00,97.97,98.39,97.92,98.17,395867.0,92.6872,93.0845,92.6399,92.8764,395867.0
2022-02-22 11:30:00,98.18,98.34,98.03,98.17,337963.0,92.8859,93.0372,92.7439,92.8764,337963.0
2022-02-22 11:40:00,98.17,98.36,98.14,98.32,171721.0,92.8764,93.0561,92.848,93.0183,171721.0
2022-02-22 11:50:00,98.31,98.44,98.08,98.26,448516.0,93.0088,93.1318,92.7912,92.9615,448516.0
2022-02-22 12:00:00,98.25,98.41,98.23,98.39,146254.0,92.9521,93.1035,92.9332,93.0845,146254.0
2022-02-22 12:10:00,98.39,98.39,98.09,98.11,138938.0,93.0845,93.0845,92.8007,92.8196,138938.0
2022-02-22 12:20:00,98.11,98.24,98.02,98.04,91857.0,92.8196,92.9426,92.7345,92.7534,91857.0
2022-02-22 12:30:00,98.03,98.04,97.86,97.96,202601.0,92.7439,92.7534,92.5831,92.6777,202601.0
2022-02-22 12:40:00,97.95,97.96,97.71,97.75,121789.0,92.6683,92.6777,92.4412,92.479,121789.0
2022-02-22 12:50:00,97.75,97.89,97.67,97.73,141140.0,92.479,92.6115,92.4034,92.4601,141140.0
2022-02-22 13:00:00,97.73,97.85,97.62,97.79,326308.0,92.4601,92.5736,92.356,92.5169,326308.0
2022-02-22 13:10:00,97.78,97.88,97.48,97.53,227198.0,92.5074,92.602,92.2236,92.2709,227198.0
2022-02-22 13:20:00,97.53,97.68,97.52,97.57,170031.0,92.2709,92.4128,92.2614,92.3087,170031.0
2022-02-22 13:30:00,97.56,97.72,97.44,97.48,128862.0,92.2993,92.4507,92.1858,92.2236,128862.0
2022-02-22 13:40:00,97.48,97.58,97.16,97.17,252484.0,92.2236,92.3182,91.9209,91.9303,252484.0
2022-02-22 13:50:00,97.17,97.21,97.01,97.2,108604.0,91.9303,91.9682,91.7789,91.9587,108604.0
2022-02-22 14:00:00,97.2,97.2,96.89,96.93,296537.0,91.9587,91.9587,91.6654,91.7033,296537.0
2022-02-22 14:10:00,96.94,97.19,96.86,97.18,175309.0,91.7127,91.9492,91.637,91.9398,175309.0
2022-02-22 14:20:00,97.19,97.49,96.88,97.34,1484200.0,91.9492,92.2331,91.656,92.0911,1484200.0
2022-02-22 14:30:00,97.33,97.52,97.18,97.34,332573.0,92.0817,92.2614,91.9398,92.0911,332573.0
2022-02-22 14:40:00,97.35,97.67,97.12,97.65,229193.0,92.1006,92.4034,91.883,92.3844,229193.0
2022-02-22 14:50:00,97.67,98.04,97.58,97.88,405892.0,92.4034,92.7534,92.3182,92.602,405892.0
2022-02-22 15:00:00,97.88,98.22,97.85,97.87,308456.0,92.602,92.9237,92.5736,92.5926,308456.0
2022-02-22 15:10:00,97.87,98.13,97.82,97.87,431255.0,92.5926,92.8385,92.5453,92.5926,431255.0
2022-02-22 15:20:00,97.86,98.04,97.65,97.88,259627.0,92.5831,92.7534,92.3844,92.602,259627.0
2022-02-22 15:30:00,97.87,97.97,97.7,97.94,374461.0,92.5926,92.6872,92.4317,92.6588,374461.0
2022-02-22 15:40:00,97.94,97.95,97.37,97.41,699251.0,92.6588,92.6683,92.1195,92.1574,699251.0
2022-02-22 15:50:00,97.37,97.41,97.08,97.39,1321890.0,92.1195,92.1574,91.8452,92.1385,1321890.0
2022-02-23 09:30:00,97.81,97.97,97.66,97.83,627306.0,92.5358,92.6872,92.3939,92.5547,627306.0
2022-02-23 09:40:00,97.83,97.94,97.68,97.72,477087.0,92.5547,92.6588,92.4128,92.4507,477087.0
2022-02-23 09:50:00,97.71,97.75,97.45,97.48,303450.0,92.4412,92.479,92.1952,92.2236,303450.0
2022-02-23 10:00:00,97.47,97.47,97.05,97.1,322577.0,92.2141,92.2141,91.8168,91.8641,322577.0
2022-02-23 10:10:00,97.1,97.19,96.9,96.93,590674.0,91.8641,91.9492,91.6749,91.7033,590674.0
2022-02-23 10:20:00,96.92,97.03,96.68,96.74,278386.0,91.6938,91.7979,91.4667,91.5235,278386.0
2022-02-23 10:30:00,96.73,96.99,96.61,96.89,262023.0,91.514,91.76,91.4005,91.6654,262023.0
2022-02-23 10:40:00,96.88,96.92,96.73,96.81,236251.0,91.656,91.6938,91.514,91.5897,236251.0
2022-02-23 10:50:00,96.81,96.96,96.74,96.8,276905.0,91.5897,91.7316,91.5235,91.5803,276905.0
2022-02-23 11:00:00,96.8,96.9,96.46,96.51,259882.0,91.5803,91.6749,91.2586,91.3059,259882.0
2022-02-23 11:10:00,96.51,96.59,96.43,96.54,194730.0,91.3059,91.3816,91.2302,91.3343,194730.0
2022-02-23 11:20:00,96.54,96.69,96.5,96.56,215774.0,91.3343,91.4762,91.2964,91.3532,215774.0
2022-02-23 11:30:00,96.57,96.83,96.49,96.7,202864.0,91.3627,91.6086,91.287,91.4857,202864.0
2022-02-23 11:40:00,96.71,96.83,96.58,96.82,278283.0,91.4951,91.6086,91.3721,91.5992,278283.0
2022-02-23 11:50:00,96.82,96.9,96.73,96.85,228784.0,91.5992,91.6749,91.514,91.6276,228784.0
2022-02-23 12:00:00,96.85,96.91,96.68,96.91,184954.0,91.6276,91.6843,91.4667,91.6843,184954.0
2022-02-23 12:10:00,96.9,97.13,96.82,97.13,190985.0,91.6749,91.8925,91.5992,91.8925,190985.0
2022-02-23 12:20:00,97.12,97.21,97.08,97.2,140080.0,91.883,91.9682,91.8452,91.9587,140080.0
2022-02-23 12:30:00,97.2,97.25,96.97,96.98,166331.0,91.9587,92.006,91.7411,91.7506,166331.0
2022-02-23 12:40:00,97.01,97.12,96.94,96.98,133444.0,91.7789,91.883,91.7127,91.7506,133444.0
2022-02-23 12:50:00,96.99,97.01,96.77,96.88,175109.0,91.76,91.7789,91.5519,91.656,175109.0
2022-02-23 13:00:00,96.87,96.87,96.67,96.74,170585.0,91.6465,91.6465,91.4573,91.5235,170585.0
2022-02-23 13:10:00,96.75,96.77,96.41,96.57,250691.0,91.533,91.5519,91.2113,91.3627,250691.0
2022-02-23 13:20:00,96.57,96.6,96.4,96.42,167367.0,91.3627,91.3911,91.2018,91.2208,167367.0
2022-02-23 13:30:00,96.42,96.51,96.21,96.49,200125.0,91.2208,91.3059,91.0221,91.287,200125.0
2022-02-23 13:40:00,96.49,96.79,96.44,96.73,318874.0,91.287,91.5708,91.2397,91.514,318874.0
2022-02-23 13:50:00,96.73,96.73,96.37,96.5,248180.0,91.514,91.514,91.1735,91.2964,248180.0
2022-02-23 14:00:00,96.49,96.59,96.24,96.41,440514.0,91.287,91.3816,91.0505,91.2113,440514.0
2022-02-23 14:10:00,96.44,96.53,96.21,96.39,332221.0,91.2397,91.3248,91.0221,91.1924,332221.0
2022-02-23 14:20:00,96.39,96.46,96.03,96.08,423635.0,91.1924,91.2586,90.8518,90.8991,423635.0
2022-02-23 14:30:00,96.09,96.16,95.98,96.09,225569.0,90.9086,90.9748,90.8045,90.9086,225569.0
2022-02-23 14:40:00,96.08,96.12,95.8,95.99,286469.0,90.8991,90.9369,90.6342,90.8139,286469.0
2022-02-23 14:50:00,95.99,96.07,95.9,95.97,200614.0,90.8139,90.8896,90.7288,90.795,200614.0
2022-02-23 15:00:00,95.96,95.99,95.66,95.71,315861.0,90.7856,90.8139,90.5017,90.549,315861.0
2022-02-23 15:10:00,95.71,95.92,95.62,95.77,331089.0,90.549,90.7477,90.4639,90.6058,331089.0
2022-02-23 15:20:00,95.77,96.03,95.73,95.98,554834.0,90.6058,90.8518,90.568,90.8045,554834.0
2022-02-23 15:30:00,95.98,96.0,95.69,95.69,772035.0,90.8045,90.8234,90.5301,90.5301,772035.0
2022-02-23 15:40:00,95.69,95.82,95.54,95.54,1222708.0,90.5301,90.6531,90.3882,90.3882,1222708.0
2022-02-23 15:50:00,95.54,95.68,95.44,95.59,1769706.0,90.3882,90.5207,90.2936,90.4355,1769706.0
2022-02-24 09:30:00,94.19,94.2,93.47,93.9,1362214.0,89.111,89.1205,88.4298,88.8366,1362214.0
2022-02-24 09:40:00,93.89,94.27,93.4,94.25,917810.0,88.8272,89.1867,88.3636,89.1678,917810.0
2022-02-24 09:50:00,94.25,94.44,93.99,94.42,805934.0,89.1678,89.3475,88.9218,89.3286,805934.0
2022-02-24 10:00:00,94.42,94.42,93.89,94.23,753338.0,89.3286,89.3286,88.8272,89.1488,753338.0
2022-02-24 10:10:00,94.23,94.79,94.13,94.77,560185.0,89.1488,89.6787,89.0542,89.6597,560185.0
2022-02-24 10:20:00,94.77,94.84,94.23,94.38,600951.0,89.6597,89.726,89.1488,89.2908,600951.0
2022-02-24 10:30:00,94.38,94.71,94.22,94.51,603146.0,89.2908,89.603,89.1394,89.4137,603146.0
2022-02-24 10:40:00,94.5,94.81,94.28,94.71,613537.0,89.4043,89.6976,89.1962,89.603,613537.0
2022-02-24 10:50:00,94.7,94.85,94.53,94.61,541783.0,89.5935,89.7354,89.4327,89.5084,541783.0
2022-02-24 11:00:00,94.62,94.94,94.36,94.9,736741.0,89.5178,89.8206,89.2718,89.7827,736741.0
2022-02-24 11:10:00,94.9,95.02,94.72,94.95,499358.0,89.7827,89.8962,89.6124,89.83,499358.0
2022-02-24 11:20:00,94.96,95.0,94.52,94.59,565202.0,89.8395,89.8773,89.4232,89.4894,565202.0
2022-02-24 11:30:00,94.59,94.77,94.45,94.68,491656.0,89.4894,89.6597,89.357,89.5746,491656.0
2022-02-24 11:40:00,94.69,94.71,94.3,94.52,512601.0,89.584,89.603,89.2151,89.4232,512601.0
2022-02-24 11:50:00,94.53,94.92,94.49,94.92,560927.0,89.4327,89.8016,89.3948,89.8016,560927.0
2022-02-24 12:00:00,94.92,94.93,94.56,94.59,303034.0,89.8016,89.8111,89.4611,89.4894,303034.0
2022-02-24 12:10:00,94.6,94.68,94.29,94.48,320699.0,89.4989,89.5746,89.2056,89.3854,320699.0
2022-02-24 12:20:00,94.48,94.54,94.24,94.53,383049.0,89.3854,89.4421,89.1583,89.4327,383049.0
2022-02-24 12:30:00,94.53,94.78,94.25,94.74,634656.0,89.4327,89.6692,89.1678,89.6313,634656.0
2022-02-24 12:40:00,94.73,94.87,94.65,94.69,447554.0,89.6219,89.7543,89.5462,89.584,447554.0
2022-02-24 12:50:00,94.69,94.77,94.38,94.42,311545.0,89.584,89.6597,89.2908,89.3286,311545.0
2022-02-24 13:00:00,94.4,94.7,94.25,94.67,284591.0,89.3097,89.5935,89.1678,89.5651,284591.0
2022-02-24 13:10:00,94.67,94.75,94.5,94.67,323234.0,89.5651,89.6408,89.4043,89.5651,323234.0
2022-02-24 13:20:00,94.65,94.71,94.35,94.37,279263.0,89.5462,89.603,89.2624,89.2813,279263.0
2022-02-24 13:30:00,94.37,94.81,94.34,94.78,272671.0,89.2813,89.6976,89.2529,89.6692,272671.0
2022-02-24 13:40:00,94.78,95.21,94.47,95.16,438327.0,89.6692,90.076,89.3759,90.0287,438327.0
2022-02-24 13:50:00,95.16,95.27,94.67,94.77,475554.0,90.0287,90.1328,89.5651,89.6597,475554.0
2022-02-24 14:00:00,94.77,95.0,94.64,94.69,477707.0,89.6597,89.8773,89.5367,89.584,477707.0
2022-02-24 14:10:00,94.71,95.29,94.7,95.27,358809.0,89.603,90.1517,89.5935,90.1328,358809.0
2022-02-24 14:20:00,95.28,95.44,95.22,95.4,353087.0,90.1422,90.2936,90.0855,90.2558,353087.0
2022-02-24 14:30:00,95.4,95.9,95.36,95.86,652084.0,90.2558,90.7288,90.2179,90.691,652084.0
2022-02-24 14:40:00,95.87,95.93,95.64,95.91,516681.0,90.7004,90.7572,90.4828,90.7383,516681.0
2022-02-24 14:50:00,95.9,96.04,95.76,95.99,668979.0,90.7288,90.8612,90.5963,90.8139,668979.0
2022-02-24 15:00:00,95.99,96.27,95.9,96.14,582050.0,90.8139,91.0788,90.7288,90.9559,582050.0
2022-02-24 15:10:00,96.14,96.28,96.09,96.18,545963.0,90.9559,91.0883,90.9086,90.9937,545963.0
2022-02-24 15:20:00,96.17,96.18,95.85,95.89,707729.0,90.9842,90.9937,90.6815,90.7193,707729.0
2022-02-24 15:30:00,95.88,96.69,95.86,96.67,812717.0,90.7099,91.4762,90.691,91.4573,812717.0
2022-02-24 15:40:00,96.68,96.71,96.45,96.56,897395.0,91.4667,91.4951,91.2491,91.3532,897395.0
2022-02-24 15:50:00,96.58,97.03,96.57,96.82,1533252.0,91.3721,91.7979,91.3627,91.5992,1533252.0
2022-02-25 09:30:00,97.06,98.17,97.0,98.09,702168.0,91.8262,92.8764,91.7695,92.8007,702168.0
2022-02-25 09:40:00,98.08,98.16,97.5,97.67,475649.0,92.7912,92.8669,92.2425,92.4034,475649.0
2022-02-25 09:50:00,97.66,97.73,97.19,97.27,338120.0,92.3939,92.4601,91.9492,92.0249,338120.0
2022-02-25 10:00:00,97.27,97.54,97.04,97.44,407887.0,92.0249,92.2804,91.8073,92.1858,407887.0
2022-02-25 10:10:00,97.43,97.55,97.2,97.52,262501.0,92.1763,92.2898,91.9587,92.2614,262501.0
2022-02-25 10:20:00,97.52,97.9,97.38,97.83,438148.0,92.2614,92.621,92.129,92.5547,438148.0
2022-02-25 10:30:00,97.83,97.93,97.66,97.87,252644.0,92.5547,92.6493,92.3939,92.5926,252644.0
2022-02-25 10:40:00,97.87,98.27,97.87,98.25,266586.0,92.5926,92.971,92.5926,92.9521,266586.0
2022-02-25 10:50:00,98.24,98.42,98.07,98.2,313323.0,92.9426,93.1129,92.7818,92.9048,313323.0
2022-02-25 11:00:00,98.22,98.47,98.04,98.45,269349.0,92.9237,93.1602,92.7534,93.1413,269349.0
2022-02-25 11:10:00,98.45,98.67,98.41,98.64,237194.0,93.1413,93.3494,93.1035,93.321,237194.0
2022-02-25 11:20:00,98.65,98.79,98.56,98.71,171116.0,93.3305,93.463,93.2454,93.3873,171116.0
2022-02-25 11:30:00,98.71,98.78,98.58,98.71,161237.0,93.3873,93.4535,93.2643,93.3873,161237.0
2022-02-25 11:40:00,98.71,98.76,98.59,98.73,136395.0,93.3873,93.4346,93.2737,93.4062,136395.0
2022-02-25 11:50:00,98.74,99.11,98.73,99.08,209544.0,93.4157,93.7657,93.4062,93.7373,209544.0
2022-02-25 12:00:00,99.08,99.15,98.94,98.95,233812.0,93.7373,93.8035,93.6049,93.6143,233812.0
2022-02-25 12:10:00,98.96,99.09,98.91,99.06,146444.0,93.6238,93.7468,93.5765,93.7184,146444.0
2022-02-25 12:20:00,99.06,99.19,98.91,99.17,114453.0,93.7184,93.8414,93.5765,93.8225,114453.0
2022-02-25 12:30:00,99.18,99.38,99.17,99.31,131606.0,93.8319,94.0211,93.8225,93.9549,131606.0
2022-02-25 12:40:00,99.32,99.36,99.21,99.26,96541.0,93.9644,94.0022,93.8603,93.9076,96541.0
2022-02-25 12:50:00,99.26,99.26,98.99,99.09,222937.0,93.9076,93.9076,93.6522,93.7468,222937.0
2022-02-25 13:00:00,99.1,99.27,98.96,98.98,236297.0,93.7562,93.9171,93.6238,93.6427,236297.0
2022-02-25 13:10:00,98.99,99.15,98.84,99.13,249974.0,93.6522,93.8035,93.5103,93.7846,249974.0
2022-02-25 13:20:00,99.13,99.24,99.0,99.18,117946.0,93.7846,93.8887,93.6616,93.8319,117946.0
2022-02-25 13:30:00,99.19,99.3,99.02,99.17,108742.0,93.8414,93.9455,93.6806,93.8225,108742.0
2022-02-25 13:40:00,99.17,99.44,99.17,99.41,142986.0,93.8225,94.0779,93.8225,94.0495,142986.0
2022-02-25 13:50:00,99.4,99.46,99.11,99.18,266893.0,94.0401,94.0968,93.7657,93.8319,266893.0
2022-02-25 14:00:00,99.19,99.32,98.99,99.09,289725.0,93.8414,93.9644,93.6522,93.7468,289725.0
2022-02-25 14:10:00,99.08,99.13,98.95,99.01,182857.0,93.7373,93.7846,93.6143,93.6711,182857.0
2022-02-25 14:20:00,99.01,99.25,98.98,99.17,198651.0,93.6711,93.8982,93.6427,93.8225,198651.0
2022-02-25 14:30:00,99.17,99.27,98.89,98.91,243576.0,93.8225,93.9171,93.5576,93.5765,243576.0
2022-02-25 14:40:00,98.92,99.0,98.8,98.86,145334.0,93.5859,93.6616,93.4724,93.5292,145334.0
2022-02-25 14:50:00,98.86,99.0,98.62,98.87,229745.0,93.5292,93.6616,93.3021,93.5386,229745.0
2022-02-25 15:00:00,98.88,98.88,98.68,98.81,136502.0,93.5481,93.5481,93.3589,93.4819,136502.0
2022-02-25 15:10:00,98.81,98.98,98.67,98.98,172590.0,93.4819,93.6427,93.3494,93.6427,172590.0
2022-02-25 15:20:00,98.98,99.13,98.92,98.95,314177.0,93.6427,93.7846,93.5859,93.6143,314177.0
2022-02-25 15:30:00,98.96,99.09,98.73,98.91,451144.0,93.6238,93.7468,93.4062,93.5765,451144.0
2022-02-25 15:40:00,98.91,99.11,98.87,98.99,583923.0,93.5765,93.7657,93.5386,93.6522,583923.0
2022-02-25 15:50:00,99.0,99.25,98.98,99.14,1220416.0,93.6616,93.8982,93.6427,93.7941,1220416.0
2022-02-28 09:30:00,98.21,98.84,98.16,98.79,840190.0,92.9142,93.5103,92.8669,93.463,840190.0
2022-02-28 09:40:00,98.78,98.92,98.35,98.84,717378.0,93.4535,93.5859,93.0467,93.5103,717378.0
2022-02-28 09:50:00,98.85,99.18,98.79,99.15,563580.0,93.5197,93.8319,93.463,93.8035,563580.0
2022-02-28 10:00:00,99.15,99.19,98.75,98.88,514181.0,93.8035,93.8414,93.4251,93.5481,514181.0
2022-02-28 10:10:00,98.89,99.03,98.83,98.91,437019.0,93.5576,93.69,93.5008,93.5765,437019.0
2022-02-28 10:20:00,98.93,99.2,98.89,99.05,359732.0,93.5954,93.8509,93.5576,93.7089,359732.0
2022-02-28 10:30:00,99.04,99.49,99.01,99.45,603018.0,93.6995,94.1252,93.6711,94.0874,603018.0
2022-02-28 10:40:00,99.45,99.56,99.39,99.4,477346.0,94.0874,94.1914,94.0306,94.0401,477346.0
2022-02-28 10:50:00,99.41,99.59,99.33,99.57,354162.0,94.0495,94.2198,93.9738,94.2009,354162.0
2022-02-28 11:00:00,99.57,99.73,99.52,99.59,273182.0,94.2009,94.3523,94.1536,94.2198,273182.0
2022-02-28 11:10:00,99.59,99.86,99.49,99.74,247311.0,94.2198,94.4753,94.1252,94.3617,247311.0
2022-02-28 11:20:00,99.73,100.06,99.73,99.99,262360.0,94.3523,94.6645,94.3523,94.5983,262360.0
2022-02-28 11:30:00,100.0,100.09,99.78,99.79,318137.0,94.6077,94.6929,94.3996,94.409,318137.0
2022-02-28 11:40:00,99.8,99.9,99.62,99.71,260770.0,94.4185,94.5131,94.2482,94.3334,260770.0
2022-02-28 11:50:00,99.72,99.96,99.63,99.95,166744.0,94.3428,94.5699,94.2577,94.5604,166744.0
2022-02-28 12:00:00,99.93,100.01,99.41,99.45,251796.0,94.5415,94.6172,94.0495,94.0874,251796.0
2022-02-28 12:10:00,99.45,99.46,99.17,99.31,231577.0,94.0874,94.0968,93.8225,93.9549,231577.0
2022-02-28 12:20:00,99.32,99.35,99.14,99.32,182488.0,93.9644,93.9928,93.7941,93.9644,182488.0
2022-02-28 12:30:00,99.31,99.42,99.18,99.25,126460.0,93.9549,94.059,93.8319,93.8982,126460.0
2022-02-28 12:40:00,99.26,99.29,98.99,99.11,285031.0,93.9076,93.936,93.6522,93.7657,285031.0
2022-02-28 12:50:00,99.11,99.14,98.9,99.11,144803.0,93.7657,93.7941,93.567,93.7657,144803.0
2022-02-28 13:00:00,99.1,99.45,99.08,99.43,147961.0,93.7562,94.0874,93.7373,94.0684,147961.0
2022-02-28 13:10:00,99.43,99.51,99.1,99.14,209061.0,94.0684,94.1441,93.7562,93.7941,209061.0
2022-02-28 13:20:00,99.13,99.26,98.96,99.16,227297.0,93.7846,93.9076,93.6238,93.813,227297.0
2022-02-28 13:30:00,99.16,99.27,99.03,99.23,193596.0,93.813,93.9171,93.69,93.8792,193596.0
2022-02-28 13:40:00,99.23,99.36,99.11,99.31,151851.0,93.8792,94.0022,93.7657,93.9549,151851.0
2022-02-28 13:50:00,99.3,99.52,99.3,99.42,179901.0,93.9455,94.1536,93.9455,94.059,179901.0
2022-02-28 14:00:00,99.41,99.41,98.62,98.63,444416.0,94.0495,94.0495,93.3021,93.3116,444416.0
2022-02-28 14:10:00,98.63,98.84,98.5,98.84,393001.0,93.3116,93.5103,93.1886,93.5103,393001.0
2022-02-28 14:20:00,98.84,98.85,98.61,98.72,310417.0,93.5103,93.5197,93.2927,93.3967,310417.0
2022-02-28 14:30:00,98.73,98.9,98.56,98.76,278551.0,93.4062,93.567,93.2454,93.4346,278551.0
2022-02-28 14:40:00,98.75,99.11,98.75,98.95,228312.0,93.4251,93.7657,93.4251,93.6143,228312.0
2022-02-28 14:50:00,98.95,99.19,98.92,99.09,190806.0,93.6143,93.8414,93.5859,93.7468,190806.0
2022-02-28 15:00:00,99.09,99.15,98.8,99.07,241055.0,93.7468,93.8035,93.4724,93.7279,241055.0
2022-02-28 15:10:00,99.06,99.17,98.84,99.12,254082.0,93.7184,93.8225,93.5103,93.7752,254082.0
2022-02-28 15:20:00,99.11,99.4,99.11,99.23,535291.0,93.7657,94.0401,93.7657,93.8792,535291.0
2022-02-28 15:30:00,99.23,99.23,98.85,98.94,724095.0,93.8792,93.8792,93.5197,93.6049,724095.0
2022-02-28 15:40:00,98.95,99.66,98.94,99.57,809010.0,93.6143,94.286,93.6049,94.2009,809010.0
2022-02-28 15:50:00,99.57,99.99,99.57,99.88,1686834.0,94.2009,94.5983,94.2009,94.4942,1686834.0
2022-03-01 09:30:00,99.53,100.16,99.53,99.95,631204.0,94.1631,94.7591,94.1631,94.5604,631204.0
2022-03-01 09:40:00,99.93,100.0,99.62,99.95,409711.0,94.5415,94.6077,94.2482,94.5604,409711.0
2022-03-01 09:50:00,99.96,99.98,99.24,99.31,554240.0,94.5699,94.5888,93.8887,93.9549,554240.0
2022-03-01 10:00:00,99.32,99.62,99.18,99.18,633424.0,93.9644,94.2482,93.8319,93.8319,633424.0
2022-03-01 10:10:00,99.17,99.41,99.07,99.25,440173.0,93.8225,94.0495,93.7279,93.8982,440173.0
2022-03-01 10:20:00,99.26,99.39,98.98,99.19,395240.0,93.9076,94.0306,93.6427,93.8414,395240.0
2022-03-01 10:30:00,99.19,99.19,98.81,98.82,444625.0,93.8414,93.8414,93.4819,93.4913,444625.0
2022-03-01 10:40:00,98.83,98.83,98.53,98.72,658464.0,93.5008,93.5008,93.217,93.3967,658464.0
2022-03-01 10:50:00,98.72,98.85,98.63,98.69,432699.0,93.3967,93.5197,93.3116,93.3684,432699.0
2022-03-01 11:00:00,98.68,99.11,98.64,98.92,448444.0,93.3589,93.7657,93.321,93.5859,448444.0
2022-03-01 11:10:00,98.93,99.21,98.89,98.99,425082.0,93.5954,93.8603,93.5576,93.6522,425082.0
2022-03-01 11:20:00,98.99,99.19,98.91,99.01,344106.0,93.6522,93.8414,93.5765,93.6711,344106.0
2022-03-01 11:30:00,99.02,99.02,98.47,98.55,552981.0,93.6806,93.6806,93.1602,93.2359,552981.0
2022-03-01 11:40:00,98.55,98.64,98.07,98.22,391394.0,93.2359,93.321,92.7818,92.9237,391394.0
2022-03-01 11:50:00,98.22,98.27,97.98,98.11,483791.0,92.9237,92.971,92.6966,92.8196,483791.0
2022-03-01 12:00:00,98.1,98.13,97.89,97.93,469363.0,92.8102,92.8385,92.6115,92.6493,469363.0
2022-03-01 12:10:00,97.92,98.29,97.76,98.23,428608.0,92.6399,92.9899,92.4885,92.9332,428608.0
2022-03-01 12:20:00,98.23,98.26,98.06,98.19,372812.0,92.9332,92.9615,92.7723,92.8953,372812.0
2022-03-01 12:30:00,98.19,98.36,98.12,98.23,360407.0,92.8953,93.0561,92.8291,92.9332,360407.0
2022-03-01 12:40:00,98.23,98.53,98.23,98.48,245512.0,92.9332,93.217,92.9332,93.1697,245512.0
2022-03-01 12:50:00,98.48,98.57,98.37,98.52,269872.0,93.1697,93.2548,93.0656,93.2075,269872.0
2022-03-01 13:00:00,98.51,98.66,98.33,98.42,327124.0,93.1981,93.34,93.0278,93.1129,327124.0
2022-03-01 13:10:00,98.42,98.42,98.13,98.14,474438.0,93.1129,93.1129,92.8385,92.848,474438.0
2022-03-01 13:20:00,98.15,98.22,97.95,97.96,402946.0,92.8575,92.9237,92.6683,92.6777,402946.0
2022-03-01 13:30:00,97.95,98.18,97.88,98.17,358129.0,92.6683,92.8859,92.602,92.8764,358129.0
2022-03-01 13:40:00,98.16,98.18,97.89,97.98,460429.0,92.8669,92.8859,92.6115,92.6966,460429.0
2022-03-01 13:50:00,97.97,98.14,97.94,98.04,469939.0,92.6872,92.848,92.6588,92.7534,469939.0
2022-03-01 14:00:00,98.05,98.14,97.88,98.02,316113.0,92.7629,92.848,92.602,92.7345,316113.0
2022-03-01 14:10:00,98.02,98.24,97.9,98.23,436802.0,92.7345,92.9426,92.621,92.9332,436802.0
2022-03-01 14:20:00,98.22,98.63,98.19,98.56,395896.0,92.9237,93.3116,92.8953,93.2454,395896.0
2022-03-01 14:30:00,98.56,98.75,98.46,98.73,328445.0,93.2454,93.4251,93.1508,93.4062,328445.0
2022-03-01 14:40:00,98.72,98.82,98.57,98.59,390543.0,93.3967,93.4913,93.2548,93.2737,390543.0
2022-03-01 14:50:00,98.59,98.59,98.32,98.42,620659.0,93.2737,93.2737,93.0183,93.1129,620659.0
2022-03-01 15:00:00,98.42,99.03,98.35,98.92,714074.0,93.1129,93.69,93.0467,93.5859,714074.0
2022-03-01 15:10:00,98.92,98.94,98.47,98.51,407519.0,93.5859,93.6049,93.1602,93.1981,407519.0
2022-03-01 15:20:00,98.51,98.6,98.44,98.47,587273.0,93.1981,93.2832,93.1318,93.1602,587273.0
2022-03-01 15:30:00,98.45,98.59,98.27,98.51,563705.0,93.1413,93.2737,92.971,93.1981,563705.0
2022-03-01 15:40:00,98.5,98.64,98.0,98.01,885121.0,93.1886,93.321,92.7156,92.725,885121.0
2022-03-01 15:50:00,98.01,98.45,97.88,98.38,1388385.0,92.725,93.1413,92.602,93.0751,1388385.0
2022-03-02 09:30:00,98.88,99.06,98.78,98.87,682455.0,93.5481,93.7184,93.4535,93.5386,682455.0
2022-03-02 09:40:00,98.87,99.31,98.87,99.17,784774.0,93.5386,93.9549,93.5386,93.8225,784774.0
2022-03-02 09:50:00,99.17,99.22,98.83,99.05,427173.0,93.8225,93.8698,93.5008,93.7089,427173.0
2022-03-02 10:00:00,99.06,99.34,98.74,98.83,407241.0,93.7184,93.9833,93.4157,93.5008,407241.0
2022-03-02 10:10:00,98.84,99.24,98.75,99.21,318093.0,93.5103,93.8887,93.4251,93.8603,318093.0
2022-03-02 10:20:00,99.2,99.91,99.19,99.7,460211.0,93.8509,94.5226,93.8414,94.3239,460211.0
2022-03-02 10:30:00,99.68,99.9,99.36,99.78,645291.0,94.305,94.5131,94.0022,94.3996,645291.0
2022-03-02 10:40:00,99.79,99.98,99.67,99.93,292514.0,94.409,94.5888,94.2955,94.5415,292514.0
2022-03-02 10:50:00,99.95,100.06,99.65,100.02,432692.0,94.5604,94.6645,94.2766,94.6266,432692.0
2022-03-02 11:00:00,100.03,100.41,99.84,100.32,553929.0,94.6361,94.9956,94.4563,94.9105,553929.0
2022-03-02 11:10:00,100.33,100.4,100.14,100.17,487364.0,94.9199,94.9861,94.7402,94.7685,487364.0
2022-03-02 11:20:00,100.18,100.43,100.14,100.27,414849.0,94.778,95.0145,94.7402,94.8632,414849.0
2022-03-02 11:30:00,100.27,100.62,100.19,100.37,503170.0,94.8632,95.1943,94.7875,94.9578,503170.0
2022-03-02 11:40:00,100.37,100.47,100.23,100.31,247644.0,94.9578,95.0524,94.8253,94.901,247644.0
2022-03-02 11:50:00,100.31,100.51,100.29,100.48,227124.0,94.901,95.0902,94.8821,95.0618,227124.0
2022-03-02 12:00:00,100.47,100.58,100.32,100.44,289131.0,95.0524,95.1564,94.9105,95.024,289131.0
2022-03-02 12:10:00,100.44,100.56,100.33,100.39,371609.0,95.024,95.1375,94.9199,94.9767,371609.0
2022-03-02 12:20:00,100.4,100.55,100.21,100.49,401230.0,94.9861,95.1281,94.8064,95.0713,401230.0
2022-03-02 12:30:00,100.52,100.61,100.42,100.55,266515.0,95.0997,95.1848,95.0051,95.1281,266515.0
2022-03-02 12:40:00,100.55,100.59,100.43,100.56,215972.0,95.1281,95.1659,95.0145,95.1375,215972.0
2022-03-02 12:50:00,100.56,100.63,100.41,100.62,204176.0,95.1375,95.2037,94.9956,95.1943,204176.0
2022-03-02 13:00:00,100.62,100.78,100.61,100.7,191727.0,95.1943,95.3457,95.1848,95.27,191727.0
2022-03-02 13:10:00,100.7,100.79,100.62,100.65,155254.0,95.27,95.3551,95.1943,95.2227,155254.0
2022-03-02 13:20:00,100.66,100.77,100.62,100.72,173720.0,95.2321,95.3362,95.1943,95.2889,173720.0
2022-03-02 13:30:00,100.72,100.98,100.72,100.97,339748.0,95.2889,95.5349,95.2889,95.5254,339748.0
2022-03-02 13:40:00,100.97,100.98,100.75,100.77,167727.0,95.5254,95.5349,95.3173,95.3362,167727.0
2022-03-02 13:50:00,100.79,100.92,100.79,100.86,389304.0,95.3551,95.4781,95.3551,95.4213,389304.0
2022-03-02 14:00:00,100.87,100.96,100.78,100.89,175833.0,95.4308,95.5159,95.3457,95.4497,175833.0
2022-03-02 14:10:00,100.89,100.95,100.77,100.81,97209.0,95.4497,95.5065,95.3362,95.374,97209.0
2022-03-02 14:20:00,100.82,100.87,100.52,100.63,199301.0,95.3835,95.4308,95.0997,95.2037,199301.0
2022-03-02 14:30:00,100.63,100.78,100.56,100.73,162809.0,95.2037,95.3457,95.1375,95.2983,162809.0
2022-03-02 14:40:00,100.75,100.79,100.61,100.7,131345.0,95.3173,95.3551,95.1848,95.27,131345.0
2022-03-02 14:50:00,100.7,100.81,100.44,100.53,274587.0,95.27,95.374,95.024,95.1091,274587.0
2022-03-02 15:00:00,100.53,100.71,100.48,100.61,423203.0,95.1091,95.2794,95.0618,95.1848,423203.0
2022-03-02 15:10:00,100.61,100.7,100.47,100.67,280022.0,95.1848,95.27,95.0524,95.2416,280022.0
2022-03-02 15:20:00,100.66,100.74,100.53,100.72,239623.0,95.2321,95.3078,95.1091,95.2889,239623.0
2022-03-02 15:30:00,100.73,100.85,100.69,100.72,373603.0,95.2983,95.4119,95.2605,95.2889,373603.0
2022-03-02 15:40:00,100.72,100.85,100.64,100.82,539331.0,95.2889,95.4119,95.2132,95.3835,539331.0
2022-03-02 15:50:00,100.83,100.92,100.41,100.5,1298352.0,95.393,95.4781,94.9956,95.0808,1298352.0
2022-03-03 09:30:00,101.24,101.45,100.9,101.02,531681.0,95.7808,95.9795,95.4592,95.5727,531681.0
2022-03-03 09:40:00,101.02,101.48,100.99,101.11,492338.0,95.5727,96.0079,95.5443,95.6579,492338.0
2022-03-03 09:50:00,101.12,101.2,100.87,101.17,346512.0,95.6673,95.743,95.4308,95.7146,346512.0
2022-03-03 10:00:00,101.19,101.26,100.85,101.04,455239.0,95.7335,95.7998,95.4119,95.5916,455239.0
2022-03-03 10:10:00,101.03,101.15,100.92,101.06,320947.0,95.5822,95.6957,95.4781,95.6106,320947.0
2022-03-03 10:20:00,101.06,101.12,100.84,101.05,320478.0,95.6106,95.6673,95.4024,95.6011,320478.0
2022-03-03 10:30:00,101.06,101.13,100.81,100.83,329299.0,95.6106,95.6768,95.374,95.393,329299.0
2022-03-03 10:40:00,100.83,100.95,100.61,100.74,465596.0,95.393,95.5065,95.1848,95.3078,465596.0
2022-03-03 10:50:00,100.73,100.76,100.48,100.52,388329.0,95.2983,95.3267,95.0618,95.0997,388329.0
2022-03-03 11:00:00,100.52,100.61,100.34,100.53,598160.0,95.0997,95.1848,94.9294,95.1091,598160.0
2022-03-03 11:10:00,100.52,100.52,100.17,100.35,464076.0,95.0997,95.0997,94.7685,94.9388,464076.0
2022-03-03 11:20:00,100.36,100.65,100.35,100.63,269187.0,94.9483,95.2227,94.9388,95.2037,269187.0
2022-03-03 11:30:00,100.62,100.82,100.58,100.74,274786.0,95.1943,95.3835,95.1564,95.3078,274786.0
2022-03-03 11:40:00,100.75,100.97,100.71,100.88,417357.0,95.3173,95.5254,95.2794,95.4403,417357.0
2022-03-03 11:50:00,100.89,101.06,100.7,100.92,315937.0,95.4497,95.6106,95.27,95.4781,315937.0
2022-03-03 12:00:00,100.92,101.13,100.86,101.13,258376.0,95.4781,95.6768,95.4213,95.6768,258376.0
2022-03-03 12:10:00,101.12,101.19,100.99,101.04,128432.0,95.6673,95.7335,95.5443,95.5916,128432.0
2022-03-03 12:20:00,101.02,101.06,100.78,100.82,165121.0,95.5727,95.6106,95.3457,95.3835,165121.0
2022-03-03 12:30:00,100.83,101.51,100.8,101.2,716058.0,95.393,96.0363,95.3646,95.743,716058.0
2022-03-03 12:40:00,101.2,101.22,101.02,101.15,176896.0,95.743,95.7619,95.5727,95.6957,176896.0
2022-03-03 12:50:00,101.15,101.3,101.05,101.27,139173.0,95.6957,95.8376,95.6011,95.8092,139173.0
2022-03-03 13:00:00,101.26,101.37,101.12,101.17,123347.0,95.7998,95.9038,95.6673,95.7146,123347.0
2022-03-03 13:10:00,101.16,101.38,101.11,101.32,150595.0,95.7052,95.9133,95.6579,95.8565,150595.0
2022-03-03 13:20:00,101.3,101.36,101.22,101.34,111759.0,95.8376,95.8944,95.7619,95.8755,111759.0
2022-03-03 13:30:00,101.34,101.34,101.05,101.15,182640.0,95.8755,95.8755,95.6011,95.6957,182640.0
2022-03-03 13:40:00,101.15,101.25,101.06,101.2,156190.0,95.6957,95.7903,95.6106,95.743,156190.0
2022-03-03 13:50:00,101.21,101.34,101.19,101.21,113145.0,95.7525,95.8755,95.7335,95.7525,113145.0
2022-03-03 14:00:00,101.2,101.31,101.14,101.15,107432.0,95.743,95.8471,95.6862,95.6957,107432.0
2022-03-03 14:10:00,101.15,101.4,101.08,101.33,183781.0,95.6957,95.9322,95.6295,95.866,183781.0
2022-03-03 14:20:00,101.32,101.32,101.18,101.25,117686.0,95.8565,95.8565,95.7241,95.7903,117686.0
2022-03-03 14:30:00,101.25,101.25,101.11,101.13,84817.0,95.7903,95.7903,95.6579,95.6768,84817.0
2022-03-03 14:40:00,101.13,101.2,100.88,100.89,151329.0,95.6768,95.743,95.4403,95.4497,151329.0
2022-03-03 14:50:00,100.89,100.92,100.63,100.68,162640.0,95.4497,95.4781,95.2037,95.251,162640.0
2022-03-03 15:00:00,100.66,100.66,100.41,100.48,320834.0,95.2321,95.2321,94.9956,95.0618,320834.0
2022-03-03 15:10:00,100.49,100.73,100.43,100.69,265165.0,95.0713,95.2983,95.0145,95.2605,265165.0
2022-03-03 15:20:00,100.68,100.88,100.56,100.88,178970.0,95.251,95.4403,95.1375,95.4403,178970.0
2022-03-03 15:30:00,100.87,100.87,100.48,100.66,493841.0,95.4308,95.4308,95.0618,95.2321,493841.0
2022-03-03 15:40:00,100.66,100.68,100.38,100.54,543136.0,95.2321,95.251,94.9672,95.1186,543136.0
2022-03-03 15:50:00,100.53,100.67,100.36,100.62,1231560.0,95.1091,95.2416,94.9483,95.1943,1231560.0
2022-03-04 09:30:00,99.59,99.86,99.41,99.7,661750.0,94.2198,94.4753,94.0495,94.3239,661750.0
2022-03-04 09:40:00,99.7,99.71,99.21,99.23,650314.0,94.3239,94.3334,93.8603,93.8792,650314.0
2022-03-04 09:50:00,99.23,99.91,99.16,99.88,426330.0,93.8792,94.5226,93.813,94.4942,426330.0
2022-03-04 10:00:00,99.88,99.96,99.45,99.5,315446.0,94.4942,94.5699,94.0874,94.1347,315446.0
2022-03-04 10:10:00,99.51,99.58,99.11,99.26,820155.0,94.1441,94.2104,93.7657,93.9076,820155.0
2022-03-04 10:20:00,99.26,99.5,99.2,99.49,279381.0,93.9076,94.1347,93.8509,94.1252,279381.0
2022-03-04 10:30:00,99.49,99.62,99.31,99.4,412970.0,94.1252,94.2482,93.9549,94.0401,412970.0
2022-03-04 10:40:00,99.38,99.38,99.0,99.22,271944.0,94.0211,94.0211,93.6616,93.8698,271944.0
2022-03-04 10:50:00,99.23,99.32,99.11,99.2,369358.0,93.8792,93.9644,93.7657,93.8509,369358.0
2022-03-04 11:00:00,99.21,99.29,99.02,99.13,166752.0,93.8603,93.936,93.6806,93.7846,166752.0
2022-03-04 11:10:00,99.13,99.35,99.0,99.26,185456.0,93.7846,93.9928,93.6616,93.9076,185456.0
2022-03-04 11:20:00,99.24,99.41,99.13,99.26,163018.0,93.8887,94.0495,93.7846,93.9076,163018.0
2022-03-04 11:30:00,99.25,99.49,99.06,99.46,258248.0,93.8982,94.1252,93.7184,94.0968,258248.0
2022-03-04 11:40:00,99.45,99.59,99.43,99.53,236222.0,94.0874,94.2198,94.0684,94.1631,236222.0
2022-03-04 11:50:00,99.54,99.54,99.37,99.48,168706.0,94.1725,94.1725,94.0117,94.1158,168706.0
2022-03-04 12:00:00,99.47,99.68,99.34,99.62,173607.0,94.1063,94.305,93.9833,94.2482,173607.0
2022-03-04 12:10:00,99.62,100.11,99.62,99.98,323546.0,94.2482,94.7118,94.2482,94.5888,323546.0
2022-03-04 12:20:00,99.98,100.11,99.82,100.08,265578.0,94.5888,94.7118,94.4374,94.6834,265578.0
2022-03-04 12:30:00,100.08,100.17,100.03,100.1,192301.0,94.6834,94.7685,94.6361,94.7023,192301.0
2022-03-04 12:40:00,100.11,100.13,99.93,100.05,178918.0,94.7118,94.7307,94.5415,94.655,178918.0
2022-03-04 12:50:00,100.05,100.28,99.98,100.22,194811.0,94.655,94.8726,94.5888,94.8158,194811.0
2022-03-04 13:00:00,100.23,100.51,100.23,100.49,304922.0,94.8253,95.0902,94.8253,95.0713,304922.0
2022-03-04 13:10:00,100.5,100.51,100.14,100.21,330653.0,95.0808,95.0902,94.7402,94.8064,330653.0
2022-03-04 13:20:00,100.22,100.36,100.21,100.28,242056.0,94.8158,94.9483,94.8064,94.8726,242056.0
2022-03-04 13:30:00,100.28,100.4,100.25,100.39,192647.0,94.8726,94.9861,94.8442,94.9767,192647.0
2022-03-04 13:40:00,100.39,100.39,100.02,100.09,251754.0,94.9767,94.9767,94.6266,94.6929,251754.0
2022-03-04 13:50:00,100.1,100.17,99.96,100.0,211322.0,94.7023,94.7685,94.5699,94.6077,211322.0
2022-03-04 14:00:00,100.0,100.08,99.84,100.03,284127.0,94.6077,94.6834,94.4563,94.6361,284127.0
2022-03-04 14:10:00,100.04,100.06,99.86,100.03,239650.0,94.6456,94.6645,94.4753,94.6361,239650.0
2022-03-04 14:20:00,100.04,100.39,100.01,100.27,412356.0,94.6456,94.9767,94.6172,94.8632,412356.0
2022-03-04 14:30:00,100.27,100.37,100.18,100.22,205626.0,94.8632,94.9578,94.778,94.8158,205626.0
2022-03-04 14:40:00,100.22,100.22,99.84,99.89,335890.0,94.8158,94.8158,94.4563,94.5036,335890.0
2022-03-04 14:50:00,99.88,100.01,99.7,99.72,320345.0,94.4942,94.6172,94.3239,94.3428,320345.0
2022-03-04 15:00:00,99.72,100.1,99.72,99.98,315011.0,94.3428,94.7023,94.3428,94.5888,315011.0
2022-03-04 15:10:00,99.97,100.04,99.8,99.89,326236.0,94.5793,94.6456,94.4185,94.5036,326236.0
2022-03-04 15:20:00,99.89,100.2,99.83,100.08,457919.0,94.5036,94.7969,94.4469,94.6834,457919.0
2022-03-04 15:30:00,100.07,100.15,99.86,99.99,422473.0,94.6739,94.7496,94.4753,94.5983,422473.0
2022-03-04 15:40:00,99.99,100.23,99.91,99.97,935419.0,94.5983,94.8253,94.5226,94.5793,935419.0
2022-03-04 15:50:00,99.97,100.46,99.91,100.41,1870487.0,94.5793,95.0429,94.5226,94.9956,1870487.0
2022-03-07 09:30:00,100.39,100.54,100.07,100.34,755825.0,94.9767,95.1186,94.6739,94.9294,755825.0
2022-03-07 09:40:00,100.33,100.64,100.26,100.33,856389.0,94.9199,95.2132,94.8537,94.9199,856389.0
2022-03-07 09:50:00,100.34,100.78,100.16,100.37,326274.0,94.9294,95.3457,94.7591,94.9578,326274.0
2022-03-07 10:00:00,100.35,100.78,100.28,100.73,374380.0,94.9388,95.3457,94.8726,95.2983,374380.0
2022-03-07 10:10:00,100.73,100.8,100.53,100.64,353876.0,95.2983,95.3646,95.1091,95.2132,353876.0
2022-03-07 10:20:00,100.65,100.73,100.27,100.35,290966.0,95.2227,95.2983,94.8632,94.9388,290966.0
2022-03-07 10:30:00,100.35,100.49,100.25,100.36,275451.0,94.9388,95.0713,94.8442,94.9483,275451.0
2022-03-07 10:40:00,100.36,100.5,100.28,100.36,450136.0,94.9483,95.0808,94.8726,94.9483,450136.0
2022-03-07 10:50:00,100.36,100.54,100.18,100.27,625918.0,94.9483,95.1186,94.778,94.8632,625918.0
2022-03-07 11:00:00,100.28,100.38,100.11,100.32,268503.0,94.8726,94.9672,94.7118,94.9105,268503.0
2022-03-07 11:10:00,100.31,100.43,100.21,100.29,304139.0,94.901,95.0145,94.8064,94.8821,304139.0
2022-03-07 11:20:00,100.28,100.36,100.08,100.13,155784.0,94.8726,94.9483,94.6834,94.7307,155784.0
2022-03-07 11:30:00,100.13,100.15,99.68,99.69,430041.0,94.7307,94.7496,94.305,94.3144,430041.0
2022-03-07 11:40:00,99.69,99.82,99.55,99.67,213050.0,94.3144,94.4374,94.182,94.2955,213050.0
2022-03-07 11:50:00,99.66,99.66,99.21,99.3,260635.0,94.286,94.286,93.8603,93.9455,260635.0
2022-03-07 12:00:00,99.28,99.3,99.0,99.17,228120.0,93.9265,93.9455,93.6616,93.8225,228120.0
2022-03-07 12:10:00,99.19,99.27,98.95,98.96,166713.0,93.8414,93.9171,93.6143,93.6238,166713.0
2022-03-07 12:20:00,99.0,99.02,98.63,98.92,169980.0,93.6616,93.6806,93.3116,93.5859,169980.0
2022-03-07 12:30:00,98.91,98.91,98.61,98.73,204741.0,93.5765,93.5765,93.2927,93.4062,204741.0
2022-03-07 12:40:00,98.73,98.94,98.67,98.88,260026.0,93.4062,93.6049,93.3494,93.5481,260026.0
2022-03-07 12:50:00,98.87,99.08,98.68,98.81,342188.0,93.5386,93.7373,93.3589,93.4819,342188.0
2022-03-07 13:00:00,98.81,99.13,98.79,98.96,203790.0,93.4819,93.7846,93.463,93.6238,203790.0
2022-03-07 13:10:00,98.95,98.95,98.59,98.61,246656.0,93.6143,93.6143,93.2737,93.2927,246656.0
2022-03-07 13:20:00,98.6,98.94,98.56,98.85,308941.0,93.2832,93.6049,93.2454,93.5197,308941.0
2022-03-07 13:30:00,98.84,98.96,98.73,98.85,249476.0,93.5103,93.6238,93.4062,93.5197,249476.0
2022-03-07 13:40:00,98.84,98.96,98.66,98.66,210651.0,93.5103,93.6238,93.34,93.34,210651.0
2022-03-07 13:50:00,98.67,98.75,98.55,98.6,194051.0,93.3494,93.4251,93.2359,93.2832,194051.0
2022-03-07 14:00:00,98.59,98.78,98.54,98.75,274651.0,93.2737,93.4535,93.2264,93.4251,274651.0
2022-03-07 14:10:00,98.74,99.01,98.73,98.95,347305.0,93.4157,93.6711,93.4062,93.6143,347305.0
2022-03-07 14:20:00,98.94,98.95,98.63,98.67,323239.0,93.6049,93.6143,93.3116,93.3494,323239.0
2022-03-07 14:30:00,98.67,98.72,98.58,98.69,135350.0,93.3494,93.3967,93.2643,93.3684,135350.0
2022-03-07 14:40:00,98.7,98.7,98.38,98.53,251198.0,93.3778,93.3778,93.0751,93.217,251198.0
2022-03-07 14:50:00,98.52,98.6,98.32,98.4,194476.0,93.2075,93.2832,93.0183,93.094,194476.0
2022-03-07 15:00:00,98.41,98.48,98.25,98.3,200839.0,93.1035,93.1697,92.9521,92.9994,200839.0
2022-03-07 15:10:00,98.3,98.32,98.04,98.09,367331.0,92.9994,93.0183,92.7534,92.8007,367331.0
2022-03-07 15:20:00,98.1,98.38,98.06,98.3,356914.0,92.8102,93.0751,92.7723,92.9994,356914.0
2022-03-07 15:30:00,98.29,98.29,98.04,98.04,375247.0,92.9899,92.9899,92.7534,92.7534,375247.0
2022-03-07 15:40:00,98.04,98.26,97.82,97.84,665562.0,92.7534,92.9615,92.5453,92.5642,665562.0
2022-03-07 15:50:00,97.85,98.04,97.67,97.71,1676860.0,92.5736,92.7534,92.4034,92.4412,1676860.0
2022-03-08 09:30:00,97.94,98.41,97.91,97.92,692998.0,92.6588,93.1035,92.6304,92.6399,692998.0
2022-03-08 09:40:00,97.91,98.48,97.71,98.22,858942.0,92.6304,93.1697,92.4412,92.9237,858942.0
2022-03-08 09:50:00,98.22,98.42,98.04,98.22,495114.0,92.9237,93.1129,92.7534,92.9237,495114.0
2022-03-08 10:00:00,98.23,98.23,97.37,97.37,500171.0,92.9332,92.9332,92.1195,92.1195,500171.0
2022-03-08 10:10:00,97.37,98.0,97.26,97.95,538972.0,92.1195,92.7156,92.0155,92.6683,538972.0
2022-03-08 10:20:00,97.95,98.02,97.46,97.48,251415.0,92.6683,92.7345,92.2047,92.2236,251415.0
2022-03-08 10:30:00,97.48,97.71,97.26,97.59,298574.0,92.2236,92.4412,92.0155,92.3277,298574.0
2022-03-08 10:40:00,97.58,97.93,97.52,97.9,242890.0,92.3182,92.6493,92.2614,92.621,242890.0
2022-03-08 10:50:00,97.89,98.1,97.68,98.1,285433.0,92.6115,92.8102,92.4128,92.8102,285433.0
2022-03-08 11:00:00,98.11,98.16,97.84,98.0,275008.0,92.8196,92.8669,92.5642,92.7156,275008.0
2022-03-08 11:10:00,98.02,98.21,97.96,98.19,1388375.0,92.7345,92.9142,92.6777,92.8953,1388375.0
2022-03-08 11:20:00,98.19,98.24,97.79,97.94,219852.0,92.8953,92.9426,92.5169,92.6588,219852.0
2022-03-08 11:30:00,97.93,97.94,97.58,97.67,298102.0,92.6493,92.6588,92.3182,92.4034,298102.0
2022-03-08 11:40:00,97.68,98.08,97.62,98.03,217417.0,92.4128,92.7912,92.356,92.7439,217417.0
2022-03-08 11:50:00,98.03,98.34,97.96,98.22,151835.0,92.7439,93.0372,92.6777,92.9237,151835.0
2022-03-08 12:00:00,98.22,98.6,98.16,98.55,370739.0,92.9237,93.2832,92.8669,93.2359,370739.0
2022-03-08 12:10:00,98.55,99.3,98.55,99.18,500944.0,93.2359,93.9455,93.2359,93.8319,500944.0
2022-03-08 12:20:00,99.17,99.26,98.72,99.2,452910.0,93.8225,93.9076,93.3967,93.8509,452910.0
2022-03-08 12:30:00,99.21,99.41,99.02,99.25,423685.0,93.8603,94.0495,93.6806,93.8982,423685.0
2022-03-08 12:40:00,99.26,99.27,98.9,98.97,394254.0,93.9076,93.9171,93.567,93.6333,394254.0
2022-03-08 12:50:00,98.97,99.18,98.78,99.14,250040.0,93.6333,93.8319,93.4535,93.7941,250040.0
2022-03-08 13:00:00,99.14,99.67,99.14,99.67,405508.0,93.7941,94.2955,93.7941,94.2955,405508.0
2022-03-08 13:10:00,99.68,99.71,99.38,99.48,339007.0,94.305,94.3334,94.0211,94.1158,339007.0
2022-03-08 13:20:00,99.47,99.47,98.71,98.74,340022.0,94.1063,94.1063,93.3873,93.4157,340022.0
2022-03-08 13:30:00,98.75,98.75,98.33,98.4,383342.0,93.4251,93.4251,93.0278,93.094,383342.0
2022-03-08 13:40:00,98.4,98.41,98.13,98.23,509355.0,93.094,93.1035,92.8385,92.9332,509355.0
2022-03-08 13:50:00,98.23,98.32,97.97,98.03,321105.0,92.9332,93.0183,92.6872,92.7439,321105.0
2022-03-08 14:00:00,98.02,98.14,97.66,98.05,375472.0,92.7345,92.848,92.3939,92.7629,375472.0
2022-03-08 14:10:00,98.03,98.05,97.75,97.85,278545.0,92.7439,92.7629,92.479,92.5736,278545.0
2022-03-08 14:20:00,97.86,98.36,97.64,98.32,421554.0,92.5831,93.0561,92.375,93.0183,421554.0
2022-03-08 14:30:00,98.29,98.39,98.04,98.29,193730.0,92.9899,93.0845,92.7534,92.9899,193730.0
2022-03-08 14:40:00,98.3,98.64,98.08,98.61,462952.0,92.9994,93.321,92.7912,93.2927,462952.0
2022-03-08 14:50:00,98.6,98.64,98.23,98.33,197085.0,93.2832,93.321,92.9332,93.0278,197085.0
2022-03-08 15:00:00,98.32,98.64,98.24,98.53,277630.0,93.0183,93.321,92.9426,93.217,277630.0
2022-03-08 15:10:00,98.53,98.59,98.16,98.2,435401.0,93.217,93.2737,92.8669,92.9048,435401.0
2022-03-08 15:20:00,98.2,98.23,97.71,97.73,420526.0,92.9048,92.9332,92.4412,92.4601,420526.0
2022-03-08 15:30:00,97.73,97.78,97.36,97.67,627480.0,92.4601,92.5074,92.1101,92.4034,627480.0
2022-03-08 15:40:00,97.67,97.76,97.26,97.3,856247.0,92.4034,92.4885,92.0155,92.0533,856247.0
2022-03-08 15:50:00,97.28,97.69,97.01,97.07,2074559.0,92.0344,92.4223,91.7789,91.8357,2074559.0
2022-03-09 09:30:00,98.81,98.98,98.5,98.76,902233.0,93.4819,93.6427,93.1886,93.4346,902233.0
2022-03-09 09:40:00,98.77,99.28,98.77,99.06,741510.0,93.444,93.9265,93.444,93.7184,741510.0
2022-03-09 09:50:00,99.05,99.09,98.41,98.73,604487.0,93.7089,93.7468,93.1035,93.4062,604487.0
2022-03-09 10:00:00,98.74,99.25,98.62,99.02,437875.0,93.4157,93.8982,93.3021,93.6806,437875.0
2022-03-09 10:10:00,99.03,99.21,98.91,98.95,402443.0,93.69,93.8603,93.5765,93.6143,402443.0
2022-03-09 10:20:00,98.94,99.16,98.86,99.11,334778.0,93.6049,93.813,93.5292,93.7657,334778.0
2022-03-09 10:30:00,99.11,99.34,98.92,99.26,365565.0,93.7657,93.9833,93.5859,93.9076,365565.0
2022-03-09 10:40:00,99.26,99.33,99.1,99.14,342623.0,93.9076,93.9738,93.7562,93.7941,342623.0
2022-03-09 10:50:00,99.14,99.44,99.0,99.39,309260.0,93.7941,94.0779,93.6616,94.0306,309260.0
2022-03-09 11:00:00,99.41,99.44,99.17,99.26,704938.0,94.0495,94.0779,93.8225,93.9076,704938.0
2022-03-09 11:10:00,99.26,99.29,99.02,99.22,209329.0,93.9076,93.936,93.6806,93.8698,209329.0
2022-03-09 11:20:00,99.22,99.31,99.13,99.15,165592.0,93.8698,93.9549,93.7846,93.8035,165592.0
2022-03-09 11:30:00,99.15,99.46,99.15,99.36,205337.0,93.8035,94.0968,93.8035,94.0022,205337.0
2022-03-09 11:40:00,99.36,99.47,99.26,99.37,154052.0,94.0022,94.1063,93.9076,94.0117,154052.0
2022-03-09 11:50:00,99.34,99.41,99.2,99.35,1357318.0,93.9833,94.0495,93.8509,93.9928,1357318.0
2022-03-09 12:00:00,99.37,99.46,99.2,99.31,245319.0,94.0117,94.0968,93.8509,93.9549,245319.0
2022-03-09 12:10:00,99.32,99.43,99.26,99.34,215776.0,93.9644,94.0684,93.9076,93.9833,215776.0
2022-03-09 12:20:00,99.34,99.51,99.28,99.38,277178.0,93.9833,94.1441,93.9265,94.0211,277178.0
2022-03-09 12:30:00,99.39,99.61,99.37,99.56,363370.0,94.0306,94.2387,94.0117,94.1914,363370.0
2022-03-09 12:40:00,99.56,99.58,99.15,99.3,679248.0,94.1914,94.2104,93.8035,93.9455,679248.0
2022-03-09 12:50:00,99.3,99.38,99.22,99.37,228112.0,93.9455,94.0211,93.8698,94.0117,228112.0
2022-03-09 13:00:00,99.36,99.36,99.02,99.16,405401.0,94.0022,94.0022,93.6806,93.813,405401.0
2022-03-09 13:10:00,99.16,99.29,99.14,99.15,404681.0,93.813,93.936,93.7941,93.8035,404681.0
2022-03-09 13:20:00,99.16,99.28,99.13,99.24,157257.0,93.813,93.9265,93.7846,93.8887,157257.0
2022-03-09 13:30:00,99.25,99.25,98.96,99.01,205335.0,93.8982,93.8982,93.6238,93.6711,205335.0
2022-03-09 13:40:00,99.02,99.07,98.81,98.87,163113.0,93.6806,93.7279,93.4819,93.5386,163113.0
2022-03-09 13:50:00,98.86,98.96,98.73,98.8,131680.0,93.5292,93.6238,93.4062,93.4724,131680.0
2022-03-09 14:00:00,98.8,99.04,98.76,98.91,174825.0,93.4724,93.6995,93.4346,93.5765,174825.0
2022-03-09 14:10:00,98.91,98.96,98.77,98.85,161226.0,93.5765,93.6238,93.444,93.5197,161226.0
2022-03-09 14:20:00,98.84,98.97,98.83,98.89,165899.0,93.5103,93.6333,93.5008,93.5576,165899.0
2022-03-09 14:30:00,98.9,99.04,98.9,98.95,191921.0,93.567,93.6995,93.567,93.6143,191921.0
2022-03-09 14:40:00,98.95,99.07,98.87,98.93,245006.0,93.6143,93.7279,93.5386,93.5954,245006.0
2022-03-09 14:50:00,98.93,99.08,98.84,98.88,248612.0,93.5954,93.7373,93.5103,93.5481,248612.0
2022-03-09 15:00:00,98.88,99.21,98.88,99.2,169373.0,93.5481,93.8603,93.5481,93.8509,169373.0
2022-03-09 15:10:00,99.21,99.32,99.13,99.2,1373676.0,93.8603,93.9644,93.7846,93.8509,1373676.0
2022-03-09 15:20:00,99.2,99.3,99.14,99.23,290680.0,93.8509,93.9455,93.7941,93.8792,290680.0
2022-03-09 15:30:00,99.22,99.41,99.16,99.17,289775.0,93.8698,94.0495,93.813,93.8225,289775.0
2022-03-09 15:40:00,99.17,99.34,99.02,99.08,727609.0,93.8225,93.9833,93.6806,93.7373,727609.0
2022-03-09 15:50:00,99.08,99.23,98.71,98.86,1110747.0,93.7373,93.8792,93.3873,93.5292,1110747.0
2022-03-10 09:30:00,97.62,98.11,97.53,97.95,510311.0,92.356,92.8196,92.2709,92.6683,510311.0
2022-03-10 09:40:00,97.96,98.17,97.82,98.03,502258.0,92.6777,92.8764,92.5453,92.7439,502258.0
2022-03-10 09:50:00,98.04,98.8,97.96,98.72,380311.0,92.7534,93.4724,92.6777,93.3967,380311.0
2022-03-10 10:00:00,98.72,98.84,98.44,98.74,300513.0,93.3967,93.5103,93.1318,93.4157,300513.0
2022-03-10 10:10:00,98.73,98.92,98.58,98.88,294344.0,93.4062,93.5859,93.2643,93.5481,294344.0
2022-03-10 10:20:00,98.88,98.88,98.5,98.5,235448.0,93.5481,93.5481,93.1886,93.1886,235448.0
2022-03-10 10:30:00,98.5,98.59,98.16,98.51,195954.0,93.1886,93.2737,92.8669,93.1981,195954.0
2022-03-10 10:40:00,98.49,98.69,98.46,98.63,135419.0,93.1791,93.3684,93.1508,93.3116,135419.0
2022-03-10 10:50:00,98.62,98.62,98.22,98.26,221472.0,93.3021,93.3021,92.9237,92.9615,221472.0
2022-03-10 11:00:00,98.25,98.3,98.05,98.22,130204.0,92.9521,92.9994,92.7629,92.9237,130204.0
2022-03-10 11:10:00,98.21,98.4,98.18,98.36,108265.0,92.9142,93.094,92.8859,93.0561,108265.0
2022-03-10 11:20:00,98.37,98.45,98.04,98.14,258363.0,93.0656,93.1413,92.7534,92.848,258363.0
2022-03-10 11:30:00,98.14,98.26,98.08,98.09,111916.0,92.848,92.9615,92.7912,92.8007,111916.0
2022-03-10 11:40:00,98.09,98.28,98.01,98.24,303858.0,92.8007,92.9805,92.725,92.9426,303858.0
2022-03-10 11:50:00,98.25,98.4,98.21,98.38,90341.0,92.9521,93.094,92.9142,93.0751,90341.0
2022-03-10 12:00:00,98.38,98.52,98.34,98.39,83954.0,93.0751,93.2075,93.0372,93.0845,83954.0
2022-03-10 12:10:00,98.4,98.51,98.4,98.41,104933.0,93.094,93.1981,93.094,93.1035,104933.0
2022-03-10 12:20:00,98.42,98.64,98.4,98.58,151982.0,93.1129,93.321,93.094,93.2643,151982.0
2022-03-10 12:30:00,98.57,98.59,98.26,98.28,168536.0,93.2548,93.2737,92.9615,92.9805,168536.0
2022-03-10 12:40:00,98.28,98.38,98.2,98.37,157794.0,92.9805,93.0751,92.9048,93.0656,157794.0
2022-03-10 12:50:00,98.37,98.38,98.19,98.27,178300.0,93.0656,93.0751,92.8953,92.971,178300.0
2022-03-10 13:00:00,98.27,98.34,98.12,98.28,190615.0,92.971,93.0372,92.8291,92.9805,190615.0
2022-03-10 13:10:00,98.28,98.46,98.22,98.44,215576.0,92.9805,93.1508,92.9237,93.1318,215576.0
2022-03-10 13:20:00,98.43,98.49,98.32,98.39,117879.0,93.1224,93.1791,93.0183,93.0845,117879.0
2022-03-10 13:30:00,98.39,98.45,98.3,98.34,159489.0,93.0845,93.1413,92.9994,93.0372,159489.0
2022-03-10 13:40:00,98.35,98.64,98.31,98.62,206431.0,93.0467,93.321,93.0088,93.3021,206431.0
2022-03-10 13:50:00,98.62,98.63,98.38,98.44,269713.0,93.3021,93.3116,93.0751,93.1318,269713.0
2022-03-10 14:00:00,98.45,98.75,98.42,98.53,334008.0,93.1413,93.4251,93.1129,93.217,334008.0
2022-03-10 14:10:00,98.54,98.73,98.48,98.67,451074.0,93.2264,93.4062,93.1697,93.3494,451074.0
2022-03-10 14:20:00,98.66,98.7,98.54,98.66,336738.0,93.34,93.3778,93.2264,93.34,336738.0
2022-03-10 14:30:00,98.67,98.81,98.61,98.68,157807.0,93.3494,93.4819,93.2927,93.3589,157807.0
2022-03-10 14:40:00,98.68,98.89,98.6,98.85,170308.0,93.3589,93.5576,93.2832,93.5197,170308.0
2022-03-10 14:50:00,98.86,98.91,98.77,98.8,242319.0,93.5292,93.5765,93.444,93.4724,242319.0
2022-03-10 15:00:00,98.81,98.83,98.48,98.55,283501.0,93.4819,93.5008,93.1697,93.2359,283501.0
2022-03-10 15:10:00,98.56,98.7,98.52,98.58,311742.0,93.2454,93.3778,93.2075,93.2643,311742.0
2022-03-10 15:20:00,98.59,98.64,98.37,98.56,326965.0,93.2737,93.321,93.0656,93.2454,326965.0
2022-03-10 15:30:00,98.56,98.59,98.35,98.45,350571.0,93.2454,93.2737,93.0467,93.1413,350571.0
2022-03-10 15:40:00,98.46,98.68,98.45,98.57,399485.0,93.1508,93.3589,93.1413,93.2548,399485.0
2022-03-10 15:50:00,98.59,98.88,98.58,98.72,1417711.0,93.2737,93.5481,93.2643,93.3967,1417711.0
2022-03-11 09:30:00,99.3,99.89,99.3,99.7,467258.0,93.9455,94.5036,93.9455,94.3239,467258.0
2022-03-11 09:40:00,99.71,99.91,99.53,99.81,417024.0,94.3334,94.5226,94.1631,94.428,417024.0
2022-03-11 09:50:00,99.81,99.88,99.56,99.7,295785.0,94.428,94.4942,94.1914,94.3239,295785.0
2022-03-11 10:00:00,99.7,99.7,99.18,99.21,308400.0,94.3239,94.3239,93.8319,93.8603,308400.0
2022-03-11 10:10:00,99.21,99.34,99.12,99.18,309312.0,93.8603,93.9833,93.7752,93.8319,309312.0
2022-03-11 10:20:00,99.17,99.3,98.97,99.15,156988.0,93.8225,93.9455,93.6333,93.8035,156988.0
2022-03-11 10:30:00,99.15,99.21,98.92,99.11,314262.0,93.8035,93.8603,93.5859,93.7657,314262.0
2022-03-11 10:40:00,99.12,99.34,99.1,99.21,163346.0,93.7752,93.9833,93.7562,93.8603,163346.0
2022-03-11 10:50:00,99.21,99.42,99.21,99.4,227178.0,93.8603,94.059,93.8603,94.0401,227178.0
2022-03-11 11:00:00,99.41,99.41,99.17,99.2,198968.0,94.0495,94.0495,93.8225,93.8509,198968.0
2022-03-11 11:10:00,99.2,99.27,99.0,99.21,174478.0,93.8509,93.9171,93.6616,93.8603,174478.0
2022-03-11 11:20:00,99.22,99.33,99.14,99.19,131719.0,93.8698,93.9738,93.7941,93.8414,131719.0
2022-03-11 11:30:00,99.18,99.22,98.96,99.13,150215.0,93.8319,93.8698,93.6238,93.7846,150215.0
2022-03-11 11:40:00,99.13,99.18,98.86,98.97,321257.0,93.7846,93.8319,93.5292,93.6333,321257.0
2022-03-11 11:50:00,98.95,98.96,98.81,98.89,144306.0,93.6143,93.6238,93.4819,93.5576,144306.0
2022-03-11 12:00:00,98.88,98.94,98.63,98.65,211184.0,93.5481,93.6049,93.3116,93.3305,211184.0
2022-03-11 12:10:00,98.65,98.86,98.64,98.85,188684.0,93.3305,93.5292,93.321,93.5197,188684.0
2022-03-11 12:20:00,98.85,98.9,98.57,98.59,243549.0,93.5197,93.567,93.2548,93.2737,243549.0
2022-03-11 12:30:00,98.58,98.7,98.46,98.48,145299.0,93.2643,93.3778,93.1508,93.1697,145299.0
2022-03-11 12:40:00,98.49,98.68,98.47,98.6,147287.0,93.1791,93.3589,93.1602,93.2832,147287.0
2022-03-11 12:50:00,98.6,98.79,98.59,98.75,90890.0,93.2832,93.463,93.2737,93.4251,90890.0
2022-03-11 13:00:00,98.76,98.95,98.71,98.78,170488.0,93.4346,93.6143,93.3873,93.4535,170488.0
2022-03-11 13:10:00,98.8,98.88,98.7,98.88,122735.0,93.4724,93.5481,93.3778,93.5481,122735.0
2022-03-11 13:20:00,98.89,98.92,98.84,98.86,111274.0,93.5576,93.5859,93.5103,93.5292,111274.0
2022-03-11 13:30:00,98.87,98.91,98.77,98.82,135584.0,93.5386,93.5765,93.444,93.4913,135584.0
2022-03-11 13:40:00,98.83,99.12,98.82,99.11,146832.0,93.5008,93.7752,93.4913,93.7657,146832.0
2022-03-11 13:50:00,99.11,99.15,98.7,98.71,232148.0,93.7657,93.8035,93.3778,93.3873,232148.0
2022-03-11 14:00:00,98.7,98.86,98.63,98.77,165527.0,93.3778,93.5292,93.3116,93.444,165527.0
2022-03-11 14:10:00,98.78,98.8,98.62,98.62,157069.0,93.4535,93.4724,93.3021,93.3021,157069.0
2022-03-11 14:20:00,98.62,98.87,98.6,98.85,182804.0,93.3021,93.5386,93.2832,93.5197,182804.0
2022-03-11 14:30:00,98.83,98.86,98.66,98.69,134540.0,93.5008,93.5292,93.34,93.3684,134540.0
2022-03-11 14:40:00,98.69,98.7,98.48,98.6,190114.0,93.3684,93.3778,93.1697,93.2832,190114.0
2022-03-11 14:50:00,98.6,98.6,98.42,98.53,141393.0,93.2832,93.2832,93.1129,93.217,141393.0
2022-03-11 15:00:00,98.53,98.53,98.38,98.4,121366.0,93.217,93.217,93.0751,93.094,121366.0
2022-03-11 15:10:00,98.39,98.54,98.34,98.5,134734.0,93.0845,93.2264,93.0372,93.1886,134734.0
2022-03-11 15:20:00,98.5,98.55,98.39,98.41,144965.0,93.1886,93.2359,93.0845,93.1035,144965.0
2022-03-11 15:30:00,98.4,98.4,98.21,98.21,285116.0,93.094,93.094,92.9142,92.9142,285116.0
2022-03-11 15:40:00,98.21,98.27,98.06,98.09,492070.0,92.9142,92.971,92.7723,92.8007,492070.0
2022-03-11 15:50:00,98.08,98.23,97.88,97.94,755681.0,92.7912,92.9332,92.602,92.6588,755681.0
2022-03-14 09:30:00,98.53,98.91,98.08,98.09,568204.0,93.217,93.5765,92.7912,92.8007,568204.0
2022-03-14 09:40:00,98.09,98.4,97.87,98.08,570313.0,92.8007,93.094,92.5926,92.7912,570313.0
2022-03-14 09:50:00,98.08,98.47,98.08,98.47,314601.0,92.7912,93.1602,92.7912,93.1602,314601.0
2022-03-14 10:00:00,98.48,98.57,98.26,98.55,269042.0,93.1697,93.2548,92.9615,93.2359,269042.0
2022-03-14 10:10:00,98.55,98.83,98.52,98.8,273153.0,93.2359,93.5008,93.2075,93.4724,273153.0
2022-03-14 10:20:00,98.8,99.04,98.8,98.92,413336.0,93.4724,93.6995,93.4724,93.5859,413336.0
2022-03-14 10:30:00,98.93,99.06,98.89,99.0,229550.0,93.5954,93.7184,93.5576,93.6616,229550.0
2022-03-14 10:40:00,99.0,99.11,98.92,99.02,186532.0,93.6616,93.7657,93.5859,93.6806,186532.0
2022-03-14 10:50:00,99.02,99.3,98.97,99.3,382007.0,93.6806,93.9455,93.6333,93.9455,382007.0
2022-03-14 11:00:00,99.31,99.34,99.07,99.11,220859.0,93.9549,93.9833,93.7279,93.7657,220859.0
2022-03-14 11:10:00,99.11,99.15,98.96,98.98,303338.0,93.7657,93.8035,93.6238,93.6427,303338.0
2022-03-14 11:20:00,98.98,99.0,98.78,98.82,154994.0,93.6427,93.6616,93.4535,93.4913,154994.0
2022-03-14 11:30:00,98.84,98.91,98.72,98.81,143619.0,93.5103,93.5765,93.3967,93.4819,143619.0
2022-03-14 11:40:00,98.81,98.83,98.43,98.44,179372.0,93.4819,93.5008,93.1224,93.1318,179372.0
2022-03-14 11:50:00,98.43,98.49,98.33,98.44,210710.0,93.1224,93.1791,93.0278,93.1318,210710.0
2022-03-14 12:00:00,98.43,98.44,98.18,98.23,127415.0,93.1224,93.1318,92.8859,92.9332,127415.0
2022-03-14 12:10:00,98.23,98.33,98.11,98.31,154716.0,92.9332,93.0278,92.8196,93.0088,154716.0
2022-03-14 12:20:00,98.31,98.49,98.22,98.49,111946.0,93.0088,93.1791,92.9237,93.1791,111946.0
2022-03-14 12:30:00,98.49,98.63,98.43,98.57,204379.0,93.1791,93.3116,93.1224,93.2548,204379.0
2022-03-14 12:40:00,98.56,98.68,98.35,98.43,156375.0,93.2454,93.3589,93.0467,93.1224,156375.0
2022-03-14 12:50:00,98.43,98.46,98.24,98.24,107496.0,93.1224,93.1508,92.9426,92.9426,107496.0
2022-03-14 13:00:00,98.25,98.32,98.17,98.19,119285.0,92.9521,93.0183,92.8764,92.8953,119285.0
2022-03-14 13:10:00,98.19,98.25,98.11,98.24,97311.0,92.8953,92.9521,92.8196,92.9426,97311.0
2022-03-14 13:20:00,98.23,98.29,98.08,98.14,139136.0,92.9332,92.9899,92.7912,92.848,139136.0
2022-03-14 13:30:00,98.14,98.18,97.84,97.89,286629.0,92.848,92.8859,92.5642,92.6115,286629.0
2022-03-14 13:40:00,97.89,97.98,97.73,97.76,143469.0,92.6115,92.6966,92.4601,92.4885,143469.0
2022-03-14 13:50:00,97.77,97.98,97.75,97.77,432994.0,92.498,92.6966,92.479,92.498,432994.0
2022-03-14 14:00:00,97.76,97.9,97.7,97.81,129150.0,92.4885,92.621,92.4317,92.5358,129150.0
2022-03-14 14:10:00,97.81,97.86,97.67,97.7,119663.0,92.5358,92.5831,92.4034,92.4317,119663.0
2022-03-14 14:20:00,97.7,97.75,97.58,97.6,137164.0,92.4317,92.479,92.3182,92.3371,137164.0
2022-03-14 14:30:00,97.6,97.85,97.59,97.77,182531.0,92.3371,92.5736,92.3277,92.498,182531.0
2022-03-14 14:40:00,97.79,97.81,97.7,97.75,116952.0,92.5169,92.5358,92.4317,92.479,116952.0
2022-03-14 14:50:00,97.75,98.01,97.7,97.98,185213.0,92.479,92.725,92.4317,92.6966,185213.0
2022-03-14 15:00:00,97.99,98.16,97.93,98.0,314198.0,92.7061,92.8669,92.6493,92.7156,314198.0
2022-03-14 15:10:00,98.0,98.3,97.98,98.16,420197.0,92.7156,92.9994,92.6966,92.8669,420197.0
2022-03-14 15:20:00,98.15,98.26,98.05,98.08,702869.0,92.8575,92.9615,92.7629,92.7912,702869.0
2022-03-14 15:30:00,98.08,98.08,97.87,98.01,427730.0,92.7912,92.7912,92.5926,92.725,427730.0
2022-03-14 15:40:00,98.01,98.24,97.95,98.1,542721.0,92.725,92.9426,92.6683,92.8102,542721.0
2022-03-14 15:50:00,98.11,98.32,97.95,98.27,934364.0,92.8196,93.0183,92.6683,92.971,934364.0
2022-03-15 09:30:00,99.2,99.52,99.12,99.19,541607.0,93.8509,94.1536,93.7752,93.8414,541607.0
2022-03-15 09:40:00,99.2,99.28,98.57,98.76,422244.0,93.8509,93.9265,93.2548,93.4346,422244.0
2022-03-15 09:50:00,98.76,99.12,98.66,99.1,301202.0,93.4346,93.7752,93.34,93.7562,301202.0
2022-03-15 10:00:00,99.09,99.17,98.81,98.9,233190.0,93.7468,93.8225,93.4819,93.567,233190.0
2022-03-15 10:10:00,98.91,99.04,98.74,99.04,190122.0,93.5765,93.6995,93.4157,93.6995,190122.0
2022-03-15 10:20:00,99.06,99.45,99.01,99.39,345835.0,93.7184,94.0874,93.6711,94.0306,345835.0
2022-03-15 10:30:00,99.4,99.56,99.23,99.29,288422.0,94.0401,94.1914,93.8792,93.936,288422.0
2022-03-15 10:40:00,99.31,99.4,99.25,99.29,226584.0,93.9549,94.0401,93.8982,93.936,226584.0
2022-03-15 10:50:00,99.3,99.31,98.98,99.03,190065.0,93.9455,93.9549,93.6427,93.69,190065.0
2022-03-15 11:00:00,99.06,99.15,99.02,99.08,106997.0,93.7184,93.8035,93.6806,93.7373,106997.0
2022-03-15 11:10:00,99.09,99.1,98.9,99.01,97201.0,93.7468,93.7562,93.567,93.6711,97201.0
2022-03-15 11:20:00,99.01,99.11,98.86,99.1,123253.0,93.6711,93.7657,93.5292,93.7562,123253.0
2022-03-15 11:30:00,99.1,99.23,99.06,99.15,107593.0,93.7562,93.8792,93.7184,93.8035,107593.0
2022-03-15 11:40:00,99.15,99.31,99.03,99.26,243044.0,93.8035,93.9549,93.69,93.9076,243044.0
2022-03-15 11:50:00,99.26,99.32,98.7,98.91,452702.0,93.9076,93.9644,93.3778,93.5765,452702.0
2022-03-15 12:00:00,98.9,98.98,98.66,98.93,421429.0,93.567,93.6427,93.34,93.5954,421429.0
2022-03-15 12:10:00,98.94,99.1,98.9,99.08,97426.0,93.6049,93.7562,93.567,93.7373,97426.0
2022-03-15 12:20:00,99.07,99.22,98.98,99.18,103954.0,93.7279,93.8698,93.6427,93.8319,103954.0
2022-03-15 12:30:00,99.17,99.28,99.15,99.2,81624.0,93.8225,93.9265,93.8035,93.8509,81624.0
2022-03-15 12:40:00,99.21,99.21,99.0,99.03,133174.0,93.8603,93.8603,93.6616,93.69,133174.0
2022-03-15 12:50:00,99.04,99.08,98.84,99.05,174791.0,93.6995,93.7373,93.5103,93.7089,174791.0
2022-03-15 13:00:00,99.06,99.23,99.01,99.04,178006.0,93.7184,93.8792,93.6711,93.6995,178006.0
2022-03-15 13:10:00,99.02,99.02,98.82,98.88,113385.0,93.6806,93.6806,93.4913,93.5481,113385.0
2022-03-15 13:20:00,98.88,99.07,98.79,98.79,96038.0,93.5481,93.7279,93.463,93.463,96038.0
2022-03-15 13:30:00,98.8,98.91,98.74,98.86,101188.0,93.4724,93.5765,93.4157,93.5292,101188.0
2022-03-15 13:40:00,98.87,99.02,98.8,98.96,80502.0,93.5386,93.6806,93.4724,93.6238,80502.0
2022-03-15 13:50:00,98.97,99.13,98.97,99.1,180857.0,93.6333,93.7846,93.6333,93.7562,180857.0
2022-03-15 14:00:00,99.08,99.18,98.93,99.14,205639.0,93.7373,93.8319,93.5954,93.7941,205639.0
2022-03-15 14:10:00,99.14,99.17,98.82,98.87,88951.0,93.7941,93.8225,93.4913,93.5386,88951.0
2022-03-15 14:20:00,98.87,98.95,98.78,98.91,86239.0,93.5386,93.6143,93.4535,93.5765,86239.0
2022-03-15 14:30:00,98.91,99.08,98.8,99.01,84317.0,93.5765,93.7373,93.4724,93.6711,84317.0
2022-03-15 14:40:00,99.03,99.29,99.0,99.28,332053.0,93.69,93.936,93.6616,93.9265,332053.0
2022-03-15 14:50:00,99.27,99.49,99.27,99.46,352433.0,93.9171,94.1252,93.9171,94.0968,352433.0
2022-03-15 15:00:00,99.44,99.54,99.39,99.46,170269.0,94.0779,94.1725,94.0306,94.0968,170269.0
2022-03-15 15:10:00,99.46,99.68,99.46,99.64,477298.0,94.0968,94.305,94.0968,94.2671,477298.0
2022-03-15 15:20:00,99.64,99.76,99.59,99.71,205385.0,94.2671,94.3807,94.2198,94.3334,205385.0
2022-03-15 15:30:00,99.72,99.84,99.64,99.73,438269.0,94.3428,94.4563,94.2671,94.3523,438269.0
2022-03-15 15:40:00,99.73,99.88,99.64,99.84,500835.0,94.3523,94.4942,94.2671,94.4563,500835.0
2022-03-15 15:50:00,99.84,100.03,99.7,99.81,785256.0,94.4563,94.6361,94.3239,94.428,785256.0
2022-03-16 09:30:00,100.29,101.16,100.2,101.15,808695.0,94.8821,95.7052,94.7969,95.6957,808695.0
2022-03-16 09:40:00,101.16,101.33,101.05,101.05,632437.0,95.7052,95.866,95.6011,95.6011,632437.0
2022-03-16 09:50:00,101.05,101.07,100.68,100.81,454579.0,95.6011,95.62,95.251,95.374,454579.0
2022-03-16 10:00:00,100.82,100.83,100.49,100.61,292933.0,95.3835,95.393,95.0713,95.1848,292933.0
2022-03-16 10:10:00,100.61,101.19,100.6,101.07,662737.0,95.1848,95.7335,95.1754,95.62,662737.0
2022-03-16 10:20:00,101.07,101.21,100.92,100.93,429594.0,95.62,95.7525,95.4781,95.4876,429594.0
2022-03-16 10:30:00,100.93,100.98,100.52,100.62,335846.0,95.4876,95.5349,95.0997,95.1943,335846.0
2022-03-16 10:40:00,100.63,100.67,100.33,100.56,427030.0,95.2037,95.2416,94.9199,95.1375,427030.0
2022-03-16 10:50:00,100.57,100.6,100.34,100.6,195063.0,95.147,95.1754,94.9294,95.1754,195063.0
2022-03-16 11:00:00,100.6,100.63,100.3,100.58,399704.0,95.1754,95.2037,94.8915,95.1564,399704.0
2022-03-16 11:10:00,100.59,100.77,100.48,100.56,247042.0,95.1659,95.3362,95.0618,95.1375,247042.0
2022-03-16 11:20:00,100.56,100.66,100.5,100.57,204830.0,95.1375,95.2321,95.0808,95.147,204830.0
2022-03-16 11:30:00,100.58,100.68,100.46,100.56,169129.0,95.1564,95.251,95.0429,95.1375,169129.0
2022-03-16 11:40:00,100.57,100.61,100.43,100.6,111798.0,95.147,95.1848,95.0145,95.1754,111798.0
2022-03-16 11:50:00,100.6,100.76,100.57,100.74,120340.0,95.1754,95.3267,95.147,95.3078,120340.0
2022-03-16 12:00:00,100.74,100.88,100.68,100.76,95734.0,95.3078,95.4403,95.251,95.3267,95734.0
2022-03-16 12:10:00,100.75,100.8,100.69,100.76,114698.0,95.3173,95.3646,95.2605,95.3267,114698.0
2022-03-16 12:20:00,100.76,100.82,100.6,100.7,132007.0,95.3267,95.3835,95.1754,95.27,132007.0
2022-03-16 12:30:00,100.7,100.84,100.64,100.66,126628.0,95.27,95.4024,95.2132,95.2321,126628.0
2022-03-16 12:40:00,100.65,100.8,100.39,100.45,174572.0,95.2227,95.3646,94.9767,95.0334,174572.0
2022-03-16 12:50:00,100.45,100.6,100.36,100.58,97374.0,95.0334,95.1754,94.9483,95.1564,97374.0
2022-03-16 13:00:00,100.58,100.63,100.36,100.38,114069.0,95.1564,95.2037,94.9483,94.9672,114069.0
2022-03-16 13:10:00,100.37,100.53,100.29,100.48,106831.0,94.9578,95.1091,94.8821,95.0618,106831.0
2022-03-16 13:20:00,100.5,100.59,100.4,100.49,185312.0,95.0808,95.1659,94.9861,95.0713,185312.0
2022-03-16 13:30:00,100.49,100.62,100.43,100.43,97268.0,95.0713,95.1943,95.0145,95.0145,97268.0
2022-03-16 13:40:00,100.43,100.52,100.36,100.47,92775.0,95.0145,95.0997,94.9483,95.0524,92775.0
2022-03-16 13:50:00,100.46,100.65,100.41,100.52,165560.0,95.0429,95.2227,94.9956,95.0997,165560.0
2022-03-16 14:00:00,100.51,100.56,99.74,99.76,492950.0,95.0902,95.1375,94.3617,94.3807,492950.0
2022-03-16 14:10:00,99.76,100.0,99.52,100.0,513836.0,94.3807,94.6077,94.1536,94.6077,513836.0
2022-03-16 14:20:00,99.99,100.02,99.51,99.53,443928.0,94.5983,94.6266,94.1441,94.1631,443928.0
2022-03-16 14:30:00,99.52,99.76,99.15,99.74,622144.0,94.1536,94.3807,93.8035,94.3617,622144.0
2022-03-16 14:40:00,99.73,100.2,99.69,100.04,418533.0,94.3523,94.7969,94.3144,94.6456,418533.0
2022-03-16 14:50:00,100.04,100.4,99.89,100.06,449196.0,94.6456,94.9861,94.5036,94.6645,449196.0
2022-03-16 15:00:00,100.07,100.43,99.99,100.12,447050.0,94.6739,95.0145,94.5983,94.7212,447050.0
2022-03-16 15:10:00,100.12,100.46,100.07,100.45,395889.0,94.7212,95.0429,94.6739,95.0334,395889.0
2022-03-16 15:20:00,100.45,100.7,100.43,100.58,423755.0,95.0334,95.27,95.0145,95.1564,423755.0
2022-03-16 15:30:00,100.59,100.61,100.34,100.47,605427.0,95.1659,95.1848,94.9294,95.0524,605427.0
2022-03-16 15:40:00,100.46,100.75,100.33,100.73,623242.0,95.0429,95.3173,94.9199,95.2983,623242.0
2022-03-16 15:50:00,100.73,101.16,100.65,101.15,999780.0,95.2983,95.7052,95.2227,95.6957,999780.0
2022-03-17 09:30:00,100.5,101.02,100.5,100.74,499139.0,95.0808,95.5727,95.0808,95.3078,499139.0
2022-03-17 09:40:00,100.73,101.01,100.56,100.96,508548.0,95.2983,95.5633,95.1375,95.5159,508548.0
2022-03-17 09:50:00,100.95,101.09,100.8,101.09,359718.0,95.5065,95.6389,95.3646,95.6389,359718.0
2022-03-17 10:00:00,101.09,101.31,101.09,101.26,375655.0,95.6389,95.8471,95.6389,95.7998,375655.0
2022-03-17 10:10:00,101.25,101.36,101.11,101.22,903191.0,95.7903,95.8944,95.6579,95.7619,903191.0
2022-03-17 10:20:00,101.22,101.36,101.18,101.32,217127.0,95.7619,95.8944,95.7241,95.8565,217127.0
2022-03-17 10:30:00,101.32,101.36,101.12,101.29,161486.0,95.8565,95.8944,95.6673,95.8282,161486.0
2022-03-17 10:40:00,101.3,101.31,101.04,101.2,315575.0,95.8376,95.8471,95.5916,95.743,315575.0
2022-03-17 10:50:00,101.2,101.27,101.07,101.26,157901.0,95.743,95.8092,95.62,95.7998,157901.0
2022-03-17 11:00:00,101.26,101.32,101.17,101.27,290234.0,95.7998,95.8565,95.7146,95.8092,290234.0
2022-03-17 11:10:00,101.26,101.28,101.06,101.14,296691.0,95.7998,95.8187,95.6106,95.6862,296691.0
2022-03-17 11:20:00,101.13,101.29,101.11,101.19,136579.0,95.6768,95.8282,95.6579,95.7335,136579.0
2022-03-17 11:30:00,101.18,101.27,101.1,101.25,244811.0,95.7241,95.8092,95.6484,95.7903,244811.0
2022-03-17 11:40:00,101.25,101.34,101.23,101.29,93617.0,95.7903,95.8755,95.7714,95.8282,93617.0
2022-03-17 11:50:00,101.29,101.5,101.27,101.45,111312.0,95.8282,96.0268,95.8092,95.9795,111312.0
2022-03-17 12:00:00,101.45,101.53,101.38,101.5,153252.0,95.9795,96.0552,95.9133,96.0268,153252.0
2022-03-17 12:10:00,101.51,101.57,101.44,101.49,108658.0,96.0363,96.0931,95.9701,96.0174,108658.0
2022-03-17 12:20:00,101.49,101.79,101.48,101.77,154614.0,96.0174,96.3012,96.0079,96.2823,154614.0
2022-03-17 12:30:00,101.76,101.85,101.74,101.82,122097.0,96.2728,96.358,96.2539,96.3296,122097.0
2022-03-17 12:40:00,101.81,101.82,101.63,101.68,102706.0,96.3201,96.3296,96.1498,96.1971,102706.0
2022-03-17 12:50:00,101.68,101.87,101.68,101.84,72148.0,96.1971,96.3769,96.1971,96.3485,72148.0
2022-03-17 13:00:00,101.83,101.87,101.76,101.84,113563.0,96.339,96.3769,96.2728,96.3485,113563.0
2022-03-17 13:10:00,101.84,101.88,101.76,101.84,135849.0,96.3485,96.3863,96.2728,96.3485,135849.0
2022-03-17 13:20:00,101.84,102.05,101.83,102.03,124907.0,96.3485,96.5472,96.339,96.5282,124907.0
2022-03-17 13:30:00,102.03,102.1,102.0,102.09,114886.0,96.5282,96.5945,96.4999,96.585,114886.0
2022-03-17 13:40:00,102.09,102.25,102.09,102.19,306000.0,96.585,96.7364,96.585,96.6796,306000.0
2022-03-17 13:50:00,102.19,102.29,102.17,102.23,190043.0,96.6796,96.7742,96.6607,96.7175,190043.0
2022-03-17 14:00:00,102.23,102.27,102.15,102.21,109566.0,96.7175,96.7553,96.6418,96.6985,109566.0
2022-03-17 14:10:00,102.22,102.23,102.08,102.11,124503.0,96.708,96.7175,96.5756,96.6039,124503.0
2022-03-17 14:20:00,102.11,102.12,101.93,101.94,175053.0,96.6039,96.6134,96.4336,96.4431,175053.0
2022-03-17 14:30:00,101.94,102.12,101.94,102.08,131133.0,96.4431,96.6134,96.4431,96.5756,131133.0
2022-03-17 14:40:00,102.07,102.21,102.01,102.2,116201.0,96.5661,96.6985,96.5093,96.6891,116201.0
2022-03-17 14:50:00,102.2,102.23,102.1,102.19,103532.0,96.6891,96.7175,96.5945,96.6796,103532.0
2022-03-17 15:00:00,102.17,102.25,102.1,102.12,135675.0,96.6607,96.7364,96.5945,96.6134,135675.0
2022-03-17 15:10:00,102.12,102.15,101.92,102.11,207938.0,96.6134,96.6418,96.4242,96.6039,207938.0
2022-03-17 15:20:00,102.12,102.12,101.98,102.08,183233.0,96.6134,96.6134,96.4809,96.5756,183233.0
2022-03-17 15:30:00,102.08,102.16,102.03,102.09,290659.0,96.5756,96.6512,96.5282,96.585,290659.0
2022-03-17 15:40:00,102.09,102.41,102.09,102.39,375614.0,96.585,96.8878,96.585,96.8688,375614.0
2022-03-17 15:50:00,102.39,102.5,102.26,102.49,889554.0,96.8688,96.9729,96.7458,96.9634,889554.0
2022-03-18 09:30:00,102.09,102.27,101.83,101.9,417229.0,96.585,96.7553,96.339,96.4053,417229.0
2022-03-18 09:40:00,101.89,102.0,101.61,101.77,338177.0,96.3958,96.4999,96.1309,96.2823,338177.0
2022-03-18 09:50:00,101.76,101.93,101.54,101.93,386126.0,96.2728,96.4336,96.0647,96.4336,386126.0
2022-03-18 10:00:00,101.94,102.23,101.84,102.16,385465.0,96.4431,96.7175,96.3485,96.6512,385465.0
2022-03-18 10:10:00,102.18,102.27,101.85,102.01,238269.0,96.6702,96.7553,96.358,96.5093,238269.0
2022-03-18 10:20:00,102.01,102.17,101.97,102.11,192188.0,96.5093,96.6607,96.4715,96.6039,192188.0
2022-03-18 10:30:00,102.11,102.22,101.86,101.89,269460.0,96.6039,96.708,96.3674,96.3958,269460.0
2022-03-18 10:40:00,101.9,102.07,101.82,101.9,164752.0,96.4053,96.5661,96.3296,96.4053,164752.0
2022-03-18 10:50:00,101.9,101.95,101.78,101.86,219853.0,96.4053,96.4526,96.2917,96.3674,219853.0
2022-03-18 11:00:00,101.86,102.05,101.85,101.96,206408.0,96.3674,96.5472,96.358,96.462,206408.0
2022-03-18 11:10:00,101.96,102.06,101.85,102.01,210290.0,96.462,96.5566,96.358,96.5093,210290.0
2022-03-18 11:20:00,102.01,102.01,101.68,101.75,204406.0,96.5093,96.5093,96.1971,96.2633,204406.0
2022-03-18 11:30:00,101.75,102.0,101.72,101.83,467065.0,96.2633,96.4999,96.235,96.339,467065.0
2022-03-18 11:40:00,101.83,101.83,101.69,101.73,197489.0,96.339,96.339,96.2066,96.2444,197489.0
2022-03-18 11:50:00,101.73,101.75,101.51,101.68,308032.0,96.2444,96.2633,96.0363,96.1971,308032.0
2022-03-18 12:00:00,101.68,101.78,101.58,101.74,345104.0,96.1971,96.2917,96.1025,96.2539,345104.0
2022-03-18 12:10:00,101.74,101.89,101.67,101.84,432423.0,96.2539,96.3958,96.1877,96.3485,432423.0
2022-03-18 12:20:00,101.84,101.95,101.78,101.94,349307.0,96.3485,96.4526,96.2917,96.4431,349307.0
2022-03-18 12:30:00,101.93,102.1,101.92,102.03,166505.0,96.4336,96.5945,96.4242,96.5282,166505.0
2022-03-18 12:40:00,102.03,102.1,101.93,101.98,177861.0,96.5282,96.5945,96.4336,96.4809,177861.0
2022-03-18 12:50:00,101.98,102.05,101.97,102.02,185319.0,96.4809,96.5472,96.4715,96.5188,185319.0
2022-03-18 13:00:00,102.02,102.11,101.96,102.06,122230.0,96.5188,96.6039,96.462,96.5566,122230.0
2022-03-18 13:10:00,102.07,102.17,102.04,102.09,119330.0,96.5661,96.6607,96.5377,96.585,119330.0
2022-03-18 13:20:00,102.09,102.23,102.07,102.23,116354.0,96.585,96.7175,96.5661,96.7175,116354.0
2022-03-18 13:30:00,102.23,102.29,102.2,102.24,134764.0,96.7175,96.7742,96.6891,96.7269,134764.0
2022-03-18 13:40:00,102.24,102.33,102.2,102.25,143458.0,96.7269,96.8121,96.6891,96.7364,143458.0
2022-03-18 13:50:00,102.26,102.33,102.2,102.22,181243.0,96.7458,96.8121,96.6891,96.708,181243.0
2022-03-18 14:00:00,102.23,102.26,102.14,102.18,158667.0,96.7175,96.7458,96.6323,96.6702,158667.0
2022-03-18 14:10:00,102.17,102.34,102.14,102.28,157281.0,96.6607,96.8215,96.6323,96.7648,157281.0
2022-03-18 14:20:00,102.28,102.29,102.17,102.25,161808.0,96.7648,96.7742,96.6607,96.7364,161808.0
2022-03-18 14:30:00,102.26,102.39,102.18,102.33,192141.0,96.7458,96.8688,96.6702,96.8121,192141.0
2022-03-18 14:40:00,102.32,102.37,102.2,102.25,189671.0,96.8026,96.8499,96.6891,96.7364,189671.0
2022-03-18 14:50:00,102.25,102.31,102.21,102.27,152412.0,96.7364,96.7932,96.6985,96.7553,152412.0
2022-03-18 15:00:00,102.28,102.44,102.26,102.44,175525.0,96.7648,96.9161,96.7458,96.9161,175525.0
2022-03-18 15:10:00,102.43,102.53,102.39,102.51,199549.0,96.9067,97.0013,96.8688,96.9824,199549.0
2022-03-18 15:20:00,102.51,102.68,102.48,102.65,292179.0,96.9824,97.1432,96.954,97.1148,292179.0
2022-03-18 15:30:00,102.64,102.84,102.63,102.66,441455.0,97.1054,97.2946,97.0959,97.1243,441455.0
2022-03-18 15:40:00,102.66,102.89,102.65,102.83,611849.0,97.1243,97.3419,97.1148,97.2851,611849.0
2022-03-18 15:50:00,102.82,102.93,102.61,102.83,2117974.0,97.2757,97.3797,97.077,97.2851,2117974.0
2022-03-21 09:30:00,102.26,102.87,102.2,102.55,574034.0,97.0666,97.6456,97.0096,97.3418,574034.0
2022-03-21 09:40:00,102.54,102.57,102.17,102.24,293392.0,97.3323,97.3608,96.9811,97.0476,293392.0
2022-03-21 09:50:00,102.23,102.66,102.23,102.53,281750.0,97.0381,97.4462,97.0381,97.3228,281750.0
2022-03-21 10:00:00,102.53,102.72,102.48,102.66,212646.0,97.3228,97.5032,97.2754,97.4462,212646.0
2022-03-21 10:10:00,102.67,102.99,102.64,102.95,301900.0,97.4557,97.7595,97.4273,97.7215,301900.0
2022-03-21 10:20:00,102.93,102.99,102.6,102.74,204035.0,97.7025,97.7595,97.3893,97.5222,204035.0
2022-03-21 10:30:00,102.74,102.85,102.66,102.73,193753.0,97.5222,97.6266,97.4462,97.5127,193753.0
2022-03-21 10:40:00,102.72,102.94,102.68,102.82,143041.0,97.5032,97.712,97.4652,97.5981,143041.0
2022-03-21 10:50:00,102.82,103.01,102.79,102.97,403503.0,97.5981,97.7785,97.5696,97.7405,403503.0
2022-03-21 11:00:00,102.98,103.04,102.83,102.85,137324.0,97.75,97.8069,97.6076,97.6266,137324.0
2022-03-21 11:10:00,102.86,102.92,102.75,102.8,282036.0,97.6361,97.693,97.5317,97.5791,282036.0
2022-03-21 11:20:00,102.8,102.93,102.74,102.79,319521.0,97.5791,97.7025,97.5222,97.5696,319521.0
2022-03-21 11:30:00,102.8,102.87,102.71,102.77,182743.0,97.5791,97.6456,97.4937,97.5507,182743.0
2022-03-21 11:40:00,102.77,102.85,102.6,102.7,331942.0,97.5507,97.6266,97.3893,97.4842,331942.0
2022-03-21 11:50:00,102.71,102.92,102.69,102.83,120314.0,97.4937,97.693,97.4747,97.6076,120314.0
2022-03-21 12:00:00,102.83,102.95,102.75,102.91,182980.0,97.6076,97.7215,97.5317,97.6835,182980.0
2022-03-21 12:10:00,102.91,103.05,102.88,103.05,83544.0,97.6835,97.8164,97.6551,97.8164,83544.0
2022-03-21 12:20:00,103.04,103.11,103.0,103.07,116723.0,97.8069,97.8734,97.769,97.8354,116723.0
2022-03-21 12:30:00,103.08,103.09,102.42,102.5,278719.0,97.8449,97.8544,97.2184,97.2944,278719.0
2022-03-21 12:40:00,102.5,102.81,102.49,102.79,157535.0,97.2944,97.5886,97.2849,97.5696,157535.0
2022-03-21 12:50:00,102.78,102.78,102.41,102.45,203764.0,97.5602,97.5602,97.2089,97.2469,203764.0
2022-03-21 13:00:00,102.46,102.46,102.25,102.39,101530.0,97.2564,97.2564,97.0571,97.19,101530.0
2022-03-21 13:10:00,102.39,102.41,102.1,102.1,202532.0,97.19,97.2089,96.9147,96.9147,202532.0
2022-03-21 13:20:00,102.12,102.29,102.08,102.16,115137.0,96.9337,97.095,96.8957,96.9716,115137.0
2022-03-21 13:30:00,102.15,102.43,102.13,102.41,131653.0,96.9621,97.2279,96.9432,97.2089,131653.0
2022-03-21 13:40:00,102.41,102.42,102.25,102.33,102882.0,97.2089,97.2184,97.0571,97.133,102882.0
2022-03-21 13:50:00,102.35,102.51,102.28,102.49,111099.0,97.152,97.3039,97.0855,97.2849,111099.0
2022-03-21 14:00:00,102.49,102.54,102.3,102.37,148517.0,97.2849,97.3323,97.1045,97.171,148517.0
2022-03-21 14:10:00,102.37,102.37,102.23,102.32,88954.0,97.171,97.171,97.0381,97.1235,88954.0
2022-03-21 14:20:00,102.32,102.58,102.32,102.55,152217.0,97.1235,97.3703,97.1235,97.3418,152217.0
2022-03-21 14:30:00,102.55,102.57,102.44,102.51,147568.0,97.3418,97.3608,97.2374,97.3039,147568.0
2022-03-21 14:40:00,102.5,102.68,102.45,102.55,153968.0,97.2944,97.4652,97.2469,97.3418,153968.0
2022-03-21 14:50:00,102.55,102.62,102.23,102.24,145785.0,97.3418,97.4083,97.0381,97.0476,145785.0
2022-03-21 15:00:00,102.23,102.36,102.22,102.34,93100.0,97.0381,97.1615,97.0286,97.1425,93100.0
2022-03-21 15:10:00,102.35,102.62,102.35,102.46,284689.0,97.152,97.4083,97.152,97.2564,284689.0
2022-03-21 15:20:00,102.45,102.65,102.41,102.63,159080.0,97.2469,97.4368,97.2089,97.4178,159080.0
2022-03-21 15:30:00,102.63,102.66,102.42,102.44,327773.0,97.4178,97.4462,97.2184,97.2374,327773.0
2022-03-21 15:40:00,102.43,102.51,102.28,102.29,373084.0,97.2279,97.3039,97.0855,97.095,373084.0
2022-03-21 15:50:00,102.29,102.77,102.28,102.72,971911.0,97.095,97.5507,97.0855,97.5032,971911.0
2022-03-22 09:30:00,103.05,103.18,102.77,102.97,347270.0,97.8164,97.9398,97.5507,97.7405,347270.0
2022-03-22 09:40:00,102.98,103.36,102.93,103.35,288863.0,97.75,98.1107,97.7025,98.1012,288863.0
2022-03-22 09:50:00,103.37,103.49,103.21,103.26,233055.0,98.1202,98.2341,97.9683,98.0158,233055.0
2022-03-22 10:00:00,103.27,103.38,103.2,103.24,295281.0,98.0253,98.1297,97.9588,97.9968,295281.0
2022-03-22 10:10:00,103.24,103.35,102.98,103.06,209188.0,97.9968,98.1012,97.75,97.8259,209188.0
2022-03-22 10:20:00,103.07,103.22,103.07,103.13,205876.0,97.8354,97.9778,97.8354,97.8924,205876.0
2022-03-22 10:30:00,103.14,103.27,103.07,103.17,182373.0,97.9019,98.0253,97.8354,97.9303,182373.0
2022-03-22 10:40:00,103.18,103.2,103.01,103.09,380576.0,97.9398,97.9588,97.7785,97.8544,380576.0
2022-03-22 10:50:00,103.09,103.14,102.97,103.04,125165.0,97.8544,97.9019,97.7405,97.8069,125165.0
2022-03-22 11:00:00,103.05,103.08,102.79,102.89,105944.0,97.8164,97.8449,97.5696,97.6646,105944.0
2022-03-22 11:10:00,102.88,102.96,102.8,102.87,201065.0,97.6551,97.731,97.5791,97.6456,201065.0
2022-03-22 11:20:00,102.86,102.99,102.84,102.97,86187.0,97.6361,97.7595,97.6171,97.7405,86187.0
2022-03-22 11:30:00,102.97,102.97,102.77,102.88,92141.0,97.7405,97.7405,97.5507,97.6551,92141.0
2022-03-22 11:40:00,102.88,102.92,102.75,102.91,109795.0,97.6551,97.693,97.5317,97.6835,109795.0
2022-03-22 11:50:00,102.91,103.01,102.88,102.95,207516.0,97.6835,97.7785,97.6551,97.7215,207516.0
2022-03-22 12:00:00,102.96,103.04,102.89,103.0,169681.0,97.731,97.8069,97.6646,97.769,169681.0
2022-03-22 12:10:00,103.0,103.05,102.97,103.0,144827.0,97.769,97.8164,97.7405,97.769,144827.0
2022-03-22 12:20:00,103.0,103.0,102.85,102.86,178822.0,97.769,97.769,97.6266,97.6361,178822.0
2022-03-22 12:30:00,102.86,102.99,102.79,102.98,213380.0,97.6361,97.7595,97.5696,97.75,213380.0
2022-03-22 12:40:00,102.97,103.03,102.88,102.95,124159.0,97.7405,97.7975,97.6551,97.7215,124159.0
2022-03-22 12:50:00,102.96,103.16,102.96,103.15,109039.0,97.731,97.9209,97.731,97.9114,109039.0
2022-03-22 13:00:00,103.16,103.31,103.12,103.25,153929.0,97.9209,98.0632,97.8829,98.0063,153929.0
2022-03-22 13:10:00,103.23,103.39,103.22,103.35,106540.0,97.9873,98.1392,97.9778,98.1012,106540.0
2022-03-22 13:20:00,103.34,103.38,103.26,103.37,101091.0,98.0917,98.1297,98.0158,98.1202,101091.0
2022-03-22 13:30:00,103.37,103.45,103.29,103.3,171381.0,98.1202,98.1961,98.0443,98.0537,171381.0
2022-03-22 13:40:00,103.31,103.32,103.17,103.24,89607.0,98.0632,98.0727,97.9303,97.9968,89607.0
2022-03-22 13:50:00,103.24,103.3,103.22,103.25,89198.0,97.9968,98.0537,97.9778,98.0063,89198.0
2022-03-22 14:00:00,103.26,103.29,103.16,103.23,100257.0,98.0158,98.0443,97.9209,97.9873,100257.0
2022-03-22 14:10:00,103.23,103.28,103.19,103.26,64779.0,97.9873,98.0348,97.9493,98.0158,64779.0
2022-03-22 14:20:00,103.26,103.26,103.09,103.13,96708.0,98.0158,98.0158,97.8544,97.8924,96708.0
2022-03-22 14:30:00,103.13,103.17,103.07,103.12,83815.0,97.8924,97.9303,97.8354,97.8829,83815.0
2022-03-22 14:40:00,103.12,103.15,103.05,103.08,81077.0,97.8829,97.9114,97.8164,97.8449,81077.0
2022-03-22 14:50:00,103.08,103.23,103.06,103.16,81651.0,97.8449,97.9873,97.8259,97.9209,81651.0
2022-03-22 15:00:00,103.16,103.22,103.14,103.18,160533.0,97.9209,97.9778,97.9019,97.9398,160533.0
2022-03-22 15:10:00,103.18,103.29,103.12,103.17,247100.0,97.9398,98.0443,97.8829,97.9303,247100.0
2022-03-22 15:20:00,103.18,103.23,103.11,103.13,110056.0,97.9398,97.9873,97.8734,97.8924,110056.0
2022-03-22 15:30:00,103.14,103.29,103.07,103.24,166867.0,97.9019,98.0443,97.8354,97.9968,166867.0
2022-03-22 15:40:00,103.23,103.51,103.19,103.49,329239.0,97.9873,98.2531,97.9493,98.2341,329239.0
2022-03-22 15:50:00,103.49,103.55,103.18,103.28,582157.0,98.2341,98.291,97.9398,98.0348,582157.0
2022-03-23 09:30:00,102.86,103.06,102.69,102.7,429929.0,97.6361,97.8259,97.4747,97.4842,429929.0
2022-03-23 09:40:00,102.7,102.7,102.34,102.46,435424.0,97.4842,97.4842,97.1425,97.2564,435424.0
2022-03-23 09:50:00,102.45,102.75,102.42,102.65,345753.0,97.2469,97.5317,97.2184,97.4368,345753.0
2022-03-23 10:00:00,102.63,102.83,102.57,102.75,301964.0,97.4178,97.6076,97.3608,97.5317,301964.0
2022-03-23 10:10:00,102.75,102.88,102.65,102.8,270872.0,97.5317,97.6551,97.4368,97.5791,270872.0
2022-03-23 10:20:00,102.79,102.92,102.77,102.85,185153.0,97.5696,97.693,97.5507,97.6266,185153.0
2022-03-23 10:30:00,102.87,103.06,102.86,102.95,171037.0,97.6456,97.8259,97.6361,97.7215,171037.0
2022-03-23 10:40:00,102.96,103.03,102.88,102.94,159861.0,97.731,97.7975,97.6551,97.712,159861.0
2022-03-23 10:50:00,102.96,103.01,102.89,102.92,180053.0,97.731,97.7785,97.6646,97.693,180053.0
2022-03-23 11:00:00,102.93,103.06,102.91,102.97,121090.0,97.7025,97.8259,97.6835,97.7405,121090.0
2022-03-23 11:10:00,102.97,103.06,102.92,102.99,116382.0,97.7405,97.8259,97.693,97.7595,116382.0
2022-03-23 11:20:00,103.0,103.07,102.93,103.07,128457.0,97.769,97.8354,97.7025,97.8354,128457.0
2022-03-23 11:30:00,103.07,103.07,102.92,102.94,110068.0,97.8354,97.8354,97.693,97.712,110068.0
2022-03-23 11:40:00,102.94,102.96,102.81,102.84,141554.0,97.712,97.731,97.5886,97.6171,141554.0
2022-03-23 11:50:00,102.84,102.9,102.8,102.84,94493.0,97.6171,97.6741,97.5791,97.6171,94493.0
2022-03-23 12:00:00,102.85,103.0,102.78,102.83,185518.0,97.6266,97.769,97.5602,97.6076,185518.0
2022-03-23 12:10:00,102.82,102.84,102.7,102.82,121564.0,97.5981,97.6171,97.4842,97.5981,121564.0
2022-03-23 12:20:00,102.82,102.83,102.75,102.77,90795.0,97.5981,97.6076,97.5317,97.5507,90795.0
2022-03-23 12:30:00,102.77,102.85,102.65,102.75,76343.0,97.5507,97.6266,97.4368,97.5317,76343.0
2022-03-23 12:40:00,102.74,102.76,102.62,102.67,87200.0,97.5222,97.5412,97.4083,97.4557,87200.0
2022-03-23 12:50:00,102.66,102.78,102.64,102.76,96284.0,97.4462,97.5602,97.4273,97.5412,96284.0
2022-03-23 13:00:00,102.76,102.78,102.65,102.68,137934.0,97.5412,97.5602,97.4368,97.4652,137934.0
2022-03-23 13:10:00,102.68,102.78,102.65,102.68,218427.0,97.4652,97.5602,97.4368,97.4652,218427.0
2022-03-23 13:20:00,102.68,102.69,102.49,102.51,186221.0,97.4652,97.4747,97.2849,97.3039,186221.0
2022-03-23 13:30:00,102.5,102.64,102.45,102.6,194844.0,97.2944,97.4273,97.2469,97.3893,194844.0
2022-03-23 13:40:00,102.6,102.62,102.46,102.53,268780.0,97.3893,97.4083,97.2564,97.3228,268780.0
2022-03-23 13:50:00,102.53,102.72,102.51,102.71,91966.0,97.3228,97.5032,97.3039,97.4937,91966.0
2022-03-23 14:00:00,102.72,102.78,102.69,102.72,165732.0,97.5032,97.5602,97.4747,97.5032,165732.0
2022-03-23 14:10:00,102.72,102.73,102.59,102.71,174644.0,97.5032,97.5127,97.3798,97.4937,174644.0
2022-03-23 14:20:00,102.7,102.81,102.65,102.81,947020.0,97.4842,97.5886,97.4368,97.5886,947020.0
2022-03-23 14:30:00,102.81,102.82,102.61,102.7,88537.0,97.5886,97.5981,97.3988,97.4842,88537.0
2022-03-23 14:40:00,102.7,102.76,102.69,102.7,104455.0,97.4842,97.5412,97.4747,97.4842,104455.0
2022-03-23 14:50:00,102.7,102.72,102.55,102.55,137002.0,97.4842,97.5032,97.3418,97.3418,137002.0
2022-03-23 15:00:00,102.56,102.72,102.54,102.57,175188.0,97.3513,97.5032,97.3323,97.3608,175188.0
2022-03-23 15:10:00,102.56,102.64,102.54,102.58,183633.0,97.3513,97.4273,97.3323,97.3703,183633.0
2022-03-23 15:20:00,102.57,102.66,102.55,102.66,189370.0,97.3608,97.4462,97.3418,97.4462,189370.0
2022-03-23 15:30:00,102.65,102.66,102.43,102.43,247677.0,97.4368,97.4462,97.2279,97.2279,247677.0
2022-03-23 15:40:00,102.43,102.58,102.31,102.42,357498.0,97.2279,97.3703,97.114,97.2184,357498.0
2022-03-23 15:50:00,102.42,102.43,102.28,102.28,787293.0,97.2184,97.2279,97.0855,97.0855,787293.0
2022-03-24 09:30:00,102.82,102.82,102.38,102.39,350736.0,97.5981,97.5981,97.1805,97.19,350736.0
2022-03-24 09:40:00,102.4,102.65,102.29,102.64,224472.0,97.1995,97.4368,97.095,97.4273,224472.0
2022-03-24 09:50:00,102.63,102.83,102.61,102.73,259316.0,97.4178,97.6076,97.3988,97.5127,259316.0
2022-03-24 10:00:00,102.73,103.03,102.73,103.02,229648.0,97.5127,97.7975,97.5127,97.788,229648.0
2022-03-24 10:10:00,103.03,103.13,102.92,102.97,226589.0,97.7975,97.8924,97.693,97.7405,226589.0
2022-03-24 10:20:00,102.98,103.04,102.73,102.8,110935.0,97.75,97.8069,97.5127,97.5791,110935.0
2022-03-24 10:30:00,102.8,103.03,102.8,102.88,193618.0,97.5791,97.7975,97.5791,97.6551,193618.0
2022-03-24 10:40:00,102.89,102.92,102.81,102.88,143139.0,97.6646,97.693,97.5886,97.6551,143139.0
2022-03-24 10:50:00,102.87,102.87,102.7,102.74,288920.0,97.6456,97.6456,97.4842,97.5222,288920.0
2022-03-24 11:00:00,102.75,103.05,102.69,102.75,342187.0,97.5317,97.8164,97.4747,97.5317,342187.0
2022-03-24 11:10:00,102.74,102.89,102.72,102.86,126950.0,97.5222,97.6646,97.5032,97.6361,126950.0
2022-03-24 11:20:00,102.87,102.94,102.78,102.89,224300.0,97.6456,97.712,97.5602,97.6646,224300.0
2022-03-24 11:30:00,102.9,102.97,102.9,102.96,122030.0,97.6741,97.7405,97.6741,97.731,122030.0
2022-03-24 11:40:00,102.96,103.05,102.95,103.03,148015.0,97.731,97.8164,97.7215,97.7975,148015.0
2022-03-24 11:50:00,103.02,103.02,102.87,102.94,70452.0,97.788,97.788,97.6456,97.712,70452.0
2022-03-24 12:00:00,102.95,103.02,102.79,102.82,59685.0,97.7215,97.788,97.5696,97.5981,59685.0
2022-03-24 12:10:00,102.82,102.83,102.67,102.67,52535.0,97.5981,97.6076,97.4557,97.4557,52535.0
2022-03-24 12:20:00,102.67,102.72,102.56,102.6,80335.0,97.4557,97.5032,97.3513,97.3893,80335.0
2022-03-24 12:30:00,102.59,102.7,102.56,102.68,91635.0,97.3798,97.4842,97.3513,97.4652,91635.0
2022-03-24 12:40:00,102.68,102.73,102.63,102.72,127675.0,97.4652,97.5127,97.4178,97.5032,127675.0
2022-03-24 12:50:00,102.71,102.78,102.69,102.71,143081.0,97.4937,97.5602,97.4747,97.4937,143081.0
2022-03-24 13:00:00,102.72,102.76,102.65,102.7,108427.0,97.5032,97.5412,97.4368,97.4842,108427.0
2022-03-24 13:10:00,102.71,102.76,102.66,102.75,62938.0,97.4937,97.5412,97.4462,97.5317,62938.0
2022-03-24 13:20:00,102.75,102.83,102.7,102.77,99216.0,97.5317,97.6076,97.4842,97.5507,99216.0
2022-03-24 13:30:00,102.78,102.81,102.7,102.7,122677.0,97.5602,97.5886,97.4842,97.4842,122677.0
2022-03-24 13:40:00,102.71,102.86,102.68,102.84,111474.0,97.4937,97.6361,97.4652,97.6171,111474.0
2022-03-24 13:50:00,102.84,102.86,102.77,102.78,59098.0,97.6171,97.6361,97.5507,97.5602,59098.0
2022-03-24 14:00:00,102.78,102.86,102.77,102.78,106128.0,97.5602,97.6361,97.5507,97.5602,106128.0
2022-03-24 14:10:00,102.78,102.82,102.69,102.79,106544.0,97.5602,97.5981,97.4747,97.5696,106544.0
2022-03-24 14:20:00,102.79,102.8,102.7,102.76,304881.0,97.5696,97.5791,97.4842,97.5412,304881.0
2022-03-24 14:30:00,102.76,102.8,102.71,102.79,101999.0,97.5412,97.5791,97.4937,97.5696,101999.0
2022-03-24 14:40:00,102.79,102.82,102.69,102.72,82538.0,97.5696,97.5981,97.4747,97.5032,82538.0
2022-03-24 14:50:00,102.72,102.87,102.72,102.84,145993.0,97.5032,97.6456,97.5032,97.6171,145993.0
2022-03-24 15:00:00,102.84,102.98,102.78,102.96,146417.0,97.6171,97.75,97.5602,97.731,146417.0
2022-03-24 15:10:00,102.96,102.99,102.91,102.97,119445.0,97.731,97.7595,97.6835,97.7405,119445.0
2022-03-24 15:20:00,102.98,103.09,102.96,103.04,144785.0,97.75,97.8544,97.731,97.8069,144785.0
2022-03-24 15:30:00,103.05,103.07,102.87,102.88,244411.0,97.8164,97.8354,97.6456,97.6551,244411.0
2022-03-24 15:40:00,102.89,102.95,102.82,102.93,265558.0,97.6646,97.7215,97.5981,97.7025,265558.0
2022-03-24 15:50:00,102.93,103.1,102.93,103.08,603513.0,97.7025,97.8639,97.7025,97.8449,603513.0
2022-03-25 09:30:00,103.3,103.44,103.23,103.23,329633.0,98.0537,98.1866,97.9873,97.9873,329633.0
2022-03-25 09:40:00,103.23,103.39,103.1,103.35,247932.0,97.9873,98.1392,97.8639,98.1012,247932.0
2022-03-25 09:50:00,103.34,103.35,103.22,103.34,144413.0,98.0917,98.1012,97.9778,98.0917,144413.0
2022-03-25 10:00:00,103.34,103.41,103.3,103.4,142324.0,98.0917,98.1582,98.0537,98.1487,142324.0
2022-03-25 10:10:00,103.39,103.69,103.36,103.67,107041.0,98.1392,98.4239,98.1107,98.405,107041.0
2022-03-25 10:20:00,103.67,103.76,103.54,103.54,113139.0,98.405,98.4904,98.2816,98.2816,113139.0
2022-03-25 10:30:00,103.55,103.65,103.55,103.6,112362.0,98.291,98.386,98.291,98.3385,112362.0
2022-03-25 10:40:00,103.61,103.64,103.55,103.59,131850.0,98.348,98.3765,98.291,98.329,131850.0
2022-03-25 10:50:00,103.6,103.68,103.55,103.59,111307.0,98.3385,98.4144,98.291,98.329,111307.0
2022-03-25 11:00:00,103.6,103.62,103.39,103.4,169936.0,98.3385,98.3575,98.1392,98.1487,169936.0
2022-03-25 11:10:00,103.39,103.4,103.13,103.2,119927.0,98.1392,98.1487,97.8924,97.9588,119927.0
2022-03-25 11:20:00,103.21,103.24,102.84,102.99,104547.0,97.9683,97.9968,97.6171,97.7595,104547.0
2022-03-25 11:30:00,102.99,103.11,102.9,103.07,190230.0,97.7595,97.8734,97.6741,97.8354,190230.0
2022-03-25 11:40:00,103.07,103.17,103.07,103.09,108338.0,97.8354,97.9303,97.8354,97.8544,108338.0
2022-03-25 11:50:00,103.1,103.27,103.01,103.13,110830.0,97.8639,98.0253,97.7785,97.8924,110830.0
2022-03-25 12:00:00,103.12,103.32,103.12,103.25,80549.0,97.8829,98.0727,97.8829,98.0063,80549.0
2022-03-25 12:10:00,103.26,103.3,103.19,103.26,84364.0,98.0158,98.0537,97.9493,98.0158,84364.0
2022-03-25 12:20:00,103.26,103.32,103.2,103.31,77628.0,98.0158,98.0727,97.9588,98.0632,77628.0
2022-03-25 12:30:00,103.32,103.32,103.12,103.15,86603.0,98.0727,98.0727,97.8829,97.9114,86603.0
2022-03-25 12:40:00,103.16,103.21,103.13,103.17,149845.0,97.9209,97.9683,97.8924,97.9303,149845.0
2022-03-25 12:50:00,103.17,103.23,103.07,103.17,172885.0,97.9303,97.9873,97.8354,97.9303,172885.0
2022-03-25 13:00:00,103.18,103.21,103.09,103.15,144773.0,97.9398,97.9683,97.8544,97.9114,144773.0
2022-03-25 13:10:00,103.14,103.26,103.04,103.22,152418.0,97.9019,98.0158,97.8069,97.9778,152418.0
2022-03-25 13:20:00,103.22,103.24,103.0,103.11,187060.0,97.9778,97.9968,97.769,97.8734,187060.0
2022-03-25 13:30:00,103.12,103.29,103.12,103.25,195563.0,97.8829,98.0443,97.8829,98.0063,195563.0
2022-03-25 13:40:00,103.25,103.28,103.16,103.23,38518.0,98.0063,98.0348,97.9209,97.9873,38518.0
2022-03-25 13:50:00,103.23,103.36,103.22,103.32,90863.0,97.9873,98.1107,97.9778,98.0727,90863.0
2022-03-25 14:00:00,103.33,103.44,103.31,103.44,114940.0,98.0822,98.1866,98.0632,98.1866,114940.0
2022-03-25 14:10:00,103.45,103.49,103.41,103.44,52887.0,98.1961,98.2341,98.1582,98.1866,52887.0
2022-03-25 14:20:00,103.44,103.52,103.43,103.48,39214.0,98.1866,98.2626,98.1771,98.2246,39214.0
2022-03-25 14:30:00,103.49,103.53,103.44,103.45,49499.0,98.2341,98.2721,98.1866,98.1961,49499.0
2022-03-25 14:40:00,103.45,103.54,103.43,103.5,82265.0,98.1961,98.2816,98.1771,98.2436,82265.0
2022-03-25 14:50:00,103.5,103.55,103.47,103.47,85871.0,98.2436,98.291,98.2151,98.2151,85871.0
2022-03-25 15:00:00,103.48,103.49,103.33,103.36,192640.0,98.2246,98.2341,98.0822,98.1107,192640.0
2022-03-25 15:10:00,103.36,103.45,103.32,103.34,142069.0,98.1107,98.1961,98.0727,98.0917,142069.0
2022-03-25 15:20:00,103.34,103.35,103.12,103.12,497559.0,98.0917,98.1012,97.8829,97.8829,497559.0
2022-03-25 15:30:00,103.13,103.26,103.08,103.17,222803.0,97.8924,98.0158,97.8449,97.9303,222803.0
2022-03-25 15:40:00,103.17,103.42,103.17,103.42,303838.0,97.9303,98.1676,97.9303,98.1676,303838.0
2022-03-25 15:50:00,103.42,103.76,103.36,103.73,573699.0,98.1676,98.4904,98.1107,98.4619,573699.0
2022-03-28 09:30:00,103.53,103.63,102.99,103.01,571550.0,98.2721,98.367,97.7595,97.7785,571550.0
2022-03-28 09:40:00,103.0,103.22,102.96,103.22,349267.0,97.769,97.9778,97.731,97.9778,349267.0
2022-03-28 09:50:00,103.23,103.46,103.2,103.38,556590.0,97.9873,98.2056,97.9588,98.1297,556590.0
2022-03-28 10:00:00,103.38,103.48,103.24,103.41,312180.0,98.1297,98.2246,97.9968,98.1582,312180.0
2022-03-28 10:10:00,103.41,103.43,103.24,103.35,171993.0,98.1582,98.1771,97.9968,98.1012,171993.0
2022-03-28 10:20:00,103.35,103.48,103.31,103.48,164753.0,98.1012,98.2246,98.0632,98.2246,164753.0
2022-03-28 10:30:00,103.49,103.53,103.29,103.34,104408.0,98.2341,98.2721,98.0443,98.0917,104408.0
2022-03-28 10:40:00,103.34,103.5,103.33,103.4,112361.0,98.0917,98.2436,98.0822,98.1487,112361.0
2022-03-28 10:50:00,103.39,103.45,103.33,103.4,209247.0,98.1392,98.1961,98.0822,98.1487,209247.0
2022-03-28 11:00:00,103.41,103.45,103.2,103.31,246643.0,98.1582,98.1961,97.9588,98.0632,246643.0
2022-03-28 11:10:00,103.31,103.39,103.29,103.33,70200.0,98.0632,98.1392,98.0443,98.0822,70200.0
2022-03-28 11:20:00,103.33,103.35,103.15,103.23,85080.0,98.0822,98.1012,97.9114,97.9873,85080.0
2022-03-28 11:30:00,103.23,103.25,103.05,103.07,70068.0,97.9873,98.0063,97.8164,97.8354,70068.0
2022-03-28 11:40:00,103.07,103.12,102.84,102.84,154479.0,97.8354,97.8829,97.6171,97.6171,154479.0
2022-03-28 11:50:00,102.83,102.94,102.79,102.82,87531.0,97.6076,97.712,97.5696,97.5981,87531.0
2022-03-28 12:00:00,102.81,103.0,102.79,102.91,64036.0,97.5886,97.769,97.5696,97.6835,64036.0
2022-03-28 12:10:00,102.9,102.99,102.85,102.9,67982.0,97.6741,97.7595,97.6266,97.6741,67982.0
2022-03-28 12:20:00,102.91,103.0,102.89,102.91,37126.0,97.6835,97.769,97.6646,97.6835,37126.0
2022-03-28 12:30:00,102.91,103.0,102.89,102.98,61417.0,97.6835,97.769,97.6646,97.75,61417.0
2022-03-28 12:40:00,102.98,103.08,102.96,103.06,76302.0,97.75,97.8449,97.731,97.8259,76302.0
2022-03-28 12:50:00,103.05,103.18,103.04,103.18,52561.0,97.8164,97.9398,97.8069,97.9398,52561.0
2022-03-28 13:00:00,103.18,103.23,103.06,103.11,78030.0,97.9398,97.9873,97.8259,97.8734,78030.0
2022-03-28 13:10:00,103.1,103.14,103.04,103.12,80855.0,97.8639,97.9019,97.8069,97.8829,80855.0
2022-03-28 13:20:00,103.12,103.24,103.1,103.18,117715.0,97.8829,97.9968,97.8639,97.9398,117715.0
2022-03-28 13:30:00,103.18,103.24,103.16,103.23,35181.0,97.9398,97.9968,97.9209,97.9873,35181.0
2022-03-28 13:40:00,103.23,103.25,103.15,103.2,101716.0,97.9873,98.0063,97.9114,97.9588,101716.0
2022-03-28 13:50:00,103.2,103.23,103.15,103.18,31154.0,97.9588,97.9873,97.9114,97.9398,31154.0
2022-03-28 14:00:00,103.18,103.24,103.13,103.2,53879.0,97.9398,97.9968,97.8924,97.9588,53879.0
2022-03-28 14:10:00,103.19,103.24,103.13,103.15,45580.0,97.9493,97.9968,97.8924,97.9114,45580.0
2022-03-28 14:20:00,103.15,103.25,103.14,103.24,47366.0,97.9114,98.0063,97.9019,97.9968,47366.0
2022-03-28 14:30:00,103.23,103.31,103.23,103.27,84488.0,97.9873,98.0632,97.9873,98.0253,84488.0
2022-03-28 14:40:00,103.28,103.41,103.26,103.39,127366.0,98.0348,98.1582,98.0158,98.1392,127366.0
2022-03-28 14:50:00,103.38,103.57,103.38,103.57,265085.0,98.1297,98.31,98.1297,98.31,265085.0
2022-03-28 15:00:00,103.57,103.57,103.42,103.46,80538.0,98.31,98.31,98.1676,98.2056,80538.0
2022-03-28 15:10:00,103.47,103.49,103.39,103.4,50732.0,98.2151,98.2341,98.1392,98.1487,50732.0
2022-03-28 15:20:00,103.41,103.49,103.4,103.45,138903.0,98.1582,98.2341,98.1487,98.1961,138903.0
2022-03-28 15:30:00,103.45,103.52,103.4,103.44,358969.0,98.1961,98.2626,98.1487,98.1866,358969.0
2022-03-28 15:40:00,103.44,103.65,103.41,103.65,166397.0,98.1866,98.386,98.1582,98.386,166397.0
2022-03-28 15:50:00,103.64,103.78,103.51,103.77,525449.0,98.3765,98.5094,98.2531,98.4999,525449.0
2022-03-29 09:30:00,104.43,104.72,104.33,104.53,831355.0,99.1264,99.4016,99.0314,99.2213,831355.0
2022-03-29 09:40:00,104.54,104.57,104.13,104.3,804686.0,99.2308,99.2592,98.8416,99.003,804686.0
2022-03-29 09:50:00,104.29,104.44,104.15,104.24,459721.0,98.9935,99.1358,98.8606,98.946,459721.0
2022-03-29 10:00:00,104.25,104.3,104.09,104.2,310535.0,98.9555,99.003,98.8036,98.908,310535.0
2022-03-29 10:10:00,104.21,104.3,104.02,104.05,362814.0,98.9175,99.003,98.7372,98.7657,362814.0
2022-03-29 10:20:00,104.05,104.23,103.93,104.23,615798.0,98.7657,98.9365,98.6517,98.9365,615798.0
2022-03-29 10:30:00,104.25,104.43,104.2,104.36,275767.0,98.9555,99.1264,98.908,99.0599,275767.0
2022-03-29 10:40:00,104.36,104.41,104.07,104.18,333158.0,99.0599,99.1074,98.7846,98.8891,333158.0
2022-03-29 10:50:00,104.2,104.43,104.2,104.36,296226.0,98.908,99.1264,98.908,99.0599,296226.0
2022-03-29 11:00:00,104.36,104.46,104.19,104.22,211681.0,99.0599,99.1548,98.8985,98.927,211681.0
2022-03-29 11:10:00,104.21,104.21,104.0,104.09,235678.0,98.9175,98.9175,98.7182,98.8036,235678.0
2022-03-29 11:20:00,104.1,104.26,104.0,104.15,251298.0,98.8131,98.965,98.7182,98.8606,251298.0
2022-03-29 11:30:00,104.16,104.32,104.15,104.17,146974.0,98.8701,99.0219,98.8606,98.8796,146974.0
2022-03-29 11:40:00,104.17,104.33,104.11,104.31,96294.0,98.8796,99.0314,98.8226,99.0124,96294.0
2022-03-29 11:50:00,104.3,104.3,104.19,104.23,59286.0,99.003,99.003,98.8985,98.9365,59286.0
2022-03-29 12:00:00,104.24,104.25,104.05,104.1,124073.0,98.946,98.9555,98.7657,98.8131,124073.0
2022-03-29 12:10:00,104.11,104.11,103.87,103.94,269886.0,98.8226,98.8226,98.5948,98.6612,269886.0
2022-03-29 12:20:00,103.94,103.95,103.85,103.89,142846.0,98.6612,98.6707,98.5758,98.6138,142846.0
2022-03-29 12:30:00,103.89,103.91,103.71,103.79,111821.0,98.6138,98.6328,98.4429,98.5189,111821.0
2022-03-29 12:40:00,103.82,104.05,103.82,104.0,118187.0,98.5473,98.7657,98.5473,98.7182,118187.0
2022-03-29 12:50:00,104.0,104.02,103.88,103.92,105767.0,98.7182,98.7372,98.6043,98.6423,105767.0
2022-03-29 13:00:00,103.91,103.91,103.7,103.7,115513.0,98.6328,98.6328,98.4334,98.4334,115513.0
2022-03-29 13:10:00,103.71,103.86,103.71,103.82,53521.0,98.4429,98.5853,98.4429,98.5473,53521.0
2022-03-29 13:20:00,103.82,103.82,103.69,103.75,66357.0,98.5473,98.5473,98.4239,98.4809,66357.0
2022-03-29 13:30:00,103.76,103.88,103.74,103.87,97098.0,98.4904,98.6043,98.4714,98.5948,97098.0
2022-03-29 13:40:00,103.86,103.99,103.84,103.92,97998.0,98.5853,98.7087,98.5663,98.6423,97998.0
2022-03-29 13:50:00,103.92,104.02,103.88,104.02,86058.0,98.6423,98.7372,98.6043,98.7372,86058.0
2022-03-29 14:00:00,104.03,104.11,103.99,104.1,113077.0,98.7467,98.8226,98.7087,98.8131,113077.0
2022-03-29 14:10:00,104.1,104.15,104.01,104.01,206434.0,98.8131,98.8606,98.7277,98.7277,206434.0
2022-03-29 14:20:00,104.01,104.27,104.01,104.26,332996.0,98.7277,98.9745,98.7277,98.965,332996.0
2022-03-29 14:30:00,104.26,104.42,104.24,104.4,82417.0,98.965,99.1169,98.946,99.0979,82417.0
2022-03-29 14:40:00,104.39,104.43,104.32,104.34,134345.0,99.0884,99.1264,99.0219,99.0409,134345.0
2022-03-29 14:50:00,104.32,104.42,104.28,104.35,170565.0,99.0219,99.1169,98.984,99.0504,170565.0
2022-03-29 15:00:00,104.35,104.5,104.31,104.48,469074.0,99.0504,99.1928,99.0124,99.1738,469074.0
2022-03-29 15:10:00,104.48,104.57,104.46,104.56,150227.0,99.1738,99.2592,99.1548,99.2498,150227.0
2022-03-29 15:20:00,104.55,104.58,104.43,104.57,267004.0,99.2403,99.2687,99.1264,99.2592,267004.0
2022-03-29 15:30:00,104.57,104.77,104.55,104.65,481436.0,99.2592,99.4491,99.2403,99.3352,481436.0
2022-03-29 15:40:00,104.66,104.72,104.53,104.65,212413.0,99.3447,99.4016,99.2213,99.3352,212413.0
2022-03-29 15:50:00,104.65,104.71,104.48,104.69,748843.0,99.3352,99.3921,99.1738,99.3731,748843.0
2022-03-30 09:30:00,104.6,104.83,104.55,104.75,757936.0,99.2877,99.506,99.2403,99.4301,757936.0
2022-03-30 09:40:00,104.76,104.98,104.68,104.87,491458.0,99.4396,99.6484,99.3637,99.544,491458.0
2022-03-30 09:50:00,104.88,105.09,104.88,105.07,321236.0,99.5535,99.7528,99.5535,99.7339,321236.0
2022-03-30 10:00:00,105.08,105.23,105.03,105.14,242797.0,99.7433,99.8857,99.6959,99.8003,242797.0
2022-03-30 10:10:00,105.14,105.14,104.8,104.87,224340.0,99.8003,99.8003,99.4776,99.544,224340.0
2022-03-30 10:20:00,104.87,104.94,104.71,104.72,233665.0,99.544,99.6105,99.3921,99.4016,233665.0
2022-03-30 10:30:00,104.72,104.8,104.7,104.76,177220.0,99.4016,99.4776,99.3826,99.4396,177220.0
2022-03-30 10:40:00,104.76,104.97,104.71,104.97,132308.0,99.4396,99.6389,99.3921,99.6389,132308.0
2022-03-30 10:50:00,104.98,105.04,104.94,104.96,167547.0,99.6484,99.7054,99.6105,99.6294,167547.0
2022-03-30 11:00:00,104.97,105.06,104.8,104.8,146343.0,99.6389,99.7244,99.4776,99.4776,146343.0
2022-03-30 11:10:00,104.8,104.8,104.6,104.79,139028.0,99.4776,99.4776,99.2877,99.4681,139028.0
2022-03-30 11:20:00,104.79,104.81,104.56,104.61,119368.0,99.4681,99.4871,99.2498,99.2972,119368.0
2022-03-30 11:30:00,104.62,104.7,104.58,104.66,108561.0,99.3067,99.3826,99.2687,99.3447,108561.0
2022-03-30 11:40:00,104.65,104.73,104.61,104.68,59526.0,99.3352,99.4111,99.2972,99.3637,59526.0
2022-03-30 11:50:00,104.68,104.69,104.55,104.62,39419.0,99.3637,99.3731,99.2403,99.3067,39419.0
2022-03-30 12:00:00,104.62,104.69,104.53,104.58,129964.0,99.3067,99.3731,99.2213,99.2687,129964.0
2022-03-30 12:10:00,104.58,104.65,104.54,104.64,83797.0,99.2687,99.3352,99.2308,99.3257,83797.0
2022-03-30 12:20:00,104.64,104.66,104.49,104.55,60535.0,99.3257,99.3447,99.1833,99.2403,60535.0
2022-03-30 12:30:00,104.55,104.64,104.53,104.64,46197.0,99.2403,99.3257,99.2213,99.3257,46197.0
2022-03-30 12:40:00,104.64,104.69,104.52,104.52,60746.0,99.3257,99.3731,99.2118,99.2118,60746.0
2022-03-30 12:50:00,104.52,104.6,104.51,104.59,47217.0,99.2118,99.2877,99.2023,99.2782,47217.0
2022-03-30 13:00:00,104.58,104.6,104.38,104.44,60353.0,99.2687,99.2877,99.0789,99.1358,60353.0
2022-03-30 13:10:00,104.44,104.45,104.35,104.4,69513.0,99.1358,99.1453,99.0504,99.0979,69513.0
2022-03-30 13:20:00,104.4,104.4,104.26,104.29,56728.0,99.0979,99.0979,98.965,98.9935,56728.0
2022-03-30 13:30:00,104.28,104.31,104.23,104.26,149960.0,98.984,99.0124,98.9365,98.965,149960.0
2022-03-30 13:40:00,104.26,104.42,104.24,104.42,109627.0,98.965,99.1169,98.946,99.1169,109627.0
2022-03-30 13:50:00,104.42,104.5,104.36,104.39,72151.0,99.1169,99.1928,99.0599,99.0884,72151.0
2022-03-30 14:00:00,104.39,104.6,104.38,104.59,109304.0,99.0884,99.2877,99.0789,99.2782,109304.0
2022-03-30 14:10:00,104.59,104.63,104.47,104.48,82836.0,99.2782,99.3162,99.1643,99.1738,82836.0
2022-03-30 14:20:00,104.48,104.52,104.43,104.5,118494.0,99.1738,99.2118,99.1264,99.1928,118494.0
2022-03-30 14:30:00,104.5,104.55,104.46,104.48,61566.0,99.1928,99.2403,99.1548,99.1738,61566.0
2022-03-30 14:40:00,104.48,104.5,104.33,104.36,98443.0,99.1738,99.1928,99.0314,99.0599,98443.0
2022-03-30 14:50:00,104.35,104.4,104.29,104.32,106281.0,99.0504,99.0979,98.9935,99.0219,106281.0
2022-03-30 15:00:00,104.32,104.35,104.28,104.34,106885.0,99.0219,99.0504,98.984,99.0409,106885.0
2022-03-30 15:10:00,104.34,104.36,104.23,104.26,132442.0,99.0409,99.0599,98.9365,98.965,132442.0
2022-03-30 15:20:00,104.26,104.27,104.13,104.26,250512.0,98.965,98.9745,98.8416,98.965,250512.0
2022-03-30 15:30:00,104.25,104.4,104.21,104.26,295403.0,98.9555,99.0979,98.9175,98.965,295403.0
2022-03-30 15:40:00,104.26,104.46,104.21,104.35,427080.0,98.965,99.1548,98.9175,99.0504,427080.0
2022-03-30 15:50:00,104.34,104.58,104.19,104.57,877895.0,99.0409,99.2687,98.8985,99.2592,877895.0
2022-03-31 09:30:00,104.21,104.62,104.16,104.6,413250.0,98.9175,99.3067,98.8701,99.2877,413250.0
2022-03-31 09:40:00,104.6,104.93,104.55,104.9,296743.0,99.2877,99.601,99.2403,99.5725,296743.0
2022-03-31 09:50:00,104.9,104.96,104.64,104.67,253522.0,99.5725,99.6294,99.3257,99.3542,253522.0
2022-03-31 10:00:00,104.67,104.67,104.21,104.26,332835.0,99.3542,99.3542,98.9175,98.965,332835.0
2022-03-31 10:10:00,104.26,104.39,104.11,104.14,210415.0,98.965,99.0884,98.8226,98.8511,210415.0
2022-03-31 10:20:00,104.13,104.16,103.99,104.12,200558.0,98.8416,98.8701,98.7087,98.8321,200558.0
2022-03-31 10:30:00,104.12,104.35,104.1,104.29,200033.0,98.8321,99.0504,98.8131,98.9935,200033.0
2022-03-31 10:40:00,104.29,104.36,104.22,104.31,186033.0,98.9935,99.0599,98.927,99.0124,186033.0
2022-03-31 10:50:00,104.31,104.48,104.27,104.4,127449.0,99.0124,99.1738,98.9745,99.0979,127449.0
2022-03-31 11:00:00,104.4,104.49,104.28,104.33,126024.0,99.0979,99.1833,98.984,99.0314,126024.0
2022-03-31 11:10:00,104.32,104.45,104.3,104.39,104324.0,99.0219,99.1453,99.003,99.0884,104324.0
2022-03-31 11:20:00,104.37,104.43,104.32,104.38,74427.0,99.0694,99.1264,99.0219,99.0789,74427.0
2022-03-31 11:30:00,104.37,104.39,104.21,104.29,100636.0,99.0694,99.0884,98.9175,98.9935,100636.0
2022-03-31 11:40:00,104.29,104.36,104.27,104.34,64909.0,98.9935,99.0599,98.9745,99.0409,64909.0
2022-03-31 11:50:00,104.34,104.4,104.29,104.4,66087.0,99.0409,99.0979,98.9935,99.0979,66087.0
2022-03-31 12:00:00,104.4,104.47,104.34,104.37,101643.0,99.0979,99.1643,99.0409,99.0694,101643.0
2022-03-31 12:10:00,104.37,104.38,104.25,104.3,72622.0,99.0694,99.0789,98.9555,99.003,72622.0
2022-03-31 12:20:00,104.3,104.3,104.05,104.1,55949.0,99.003,99.003,98.7657,98.8131,55949.0
2022-03-31 12:30:00,104.11,104.23,104.09,104.2,69023.0,98.8226,98.9365,98.8036,98.908,69023.0
2022-03-31 12:40:00,104.2,104.29,104.2,104.24,45089.0,98.908,98.9935,98.908,98.946,45089.0
2022-03-31 12:50:00,104.24,104.26,104.13,104.14,70366.0,98.946,98.965,98.8416,98.8511,70366.0
2022-03-31 13:00:00,104.14,104.2,104.07,104.11,141402.0,98.8511,98.908,98.7846,98.8226,141402.0
2022-03-31 13:10:00,104.1,104.14,104.01,104.09,102526.0,98.8131,98.8511,98.7277,98.8036,102526.0
2022-03-31 13:20:00,104.08,104.12,104.03,104.12,64569.0,98.7941,98.8321,98.7467,98.8321,64569.0
2022-03-31 13:30:00,104.11,104.15,104.04,104.08,73725.0,98.8226,98.8606,98.7562,98.7941,73725.0
2022-03-31 13:40:00,104.09,104.19,104.08,104.16,48305.0,98.8036,98.8985,98.7941,98.8701,48305.0
2022-03-31 13:50:00,104.16,104.22,104.12,104.12,72999.0,98.8701,98.927,98.8321,98.8321,72999.0
2022-03-31 14:00:00,104.13,104.13,103.95,103.98,130560.0,98.8416,98.8416,98.6707,98.6992,130560.0
2022-03-31 14:10:00,103.98,103.99,103.86,103.88,102199.0,98.6992,98.7087,98.5853,98.6043,102199.0
2022-03-31 14:20:00,103.87,103.93,103.83,103.92,74672.0,98.5948,98.6517,98.5568,98.6423,74672.0
2022-03-31 14:30:00,103.92,103.94,103.85,103.89,75754.0,98.6423,98.6612,98.5758,98.6138,75754.0
2022-03-31 14:40:00,103.89,103.92,103.79,103.8,98462.0,98.6138,98.6423,98.5189,98.5283,98462.0
2022-03-31 14:50:00,103.8,103.84,103.78,103.84,105133.0,98.5283,98.5663,98.5094,98.5663,105133.0
2022-03-31 15:00:00,103.84,103.98,103.84,103.9,143760.0,98.5663,98.6992,98.5663,98.6233,143760.0
2022-03-31 15:10:00,103.9,103.91,103.81,103.83,369784.0,98.6233,98.6328,98.5378,98.5568,369784.0
2022-03-31 15:20:00,103.82,103.82,103.63,103.68,197066.0,98.5473,98.5473,98.367,98.4144,197066.0
2022-03-31 15:30:00,103.67,103.69,103.48,103.53,613596.0,98.405,98.4239,98.2246,98.2721,613596.0
2022-03-31 15:40:00,103.53,103.53,103.32,103.36,528284.0,98.2721,98.2721,98.0727,98.1107,528284.0
2022-03-31 15:50:00,103.35,103.41,102.96,102.98,1744419.0,98.1012,98.1582,97.731,97.75,1744419.0
2022-04-01 09:30:00,103.42,103.51,103.16,103.2,303997.0,98.1676,98.2531,97.9209,97.9588,303997.0
2022-04-01 09:40:00,103.2,103.4,102.94,103.26,220474.0,97.9588,98.1487,97.712,98.0158,220474.0
2022-04-01 09:50:00,103.25,103.25,102.96,103.21,189511.0,98.0063,98.0063,97.731,97.9683,189511.0
2022-04-01 10:00:00,103.22,103.26,102.79,102.8,253944.0,97.9778,98.0158,97.5696,97.5791,253944.0
2022-04-01 10:10:00,102.8,102.85,102.49,102.5,301299.0,97.5791,97.6266,97.2849,97.2944,301299.0
2022-04-01 10:20:00,102.49,102.51,102.14,102.18,270654.0,97.2849,97.3039,96.9527,96.9906,270654.0
2022-04-01 10:30:00,102.17,102.39,102.13,102.18,380515.0,96.9811,97.19,96.9432,96.9906,380515.0
2022-04-01 10:40:00,102.17,102.34,102.09,102.25,306008.0,96.9811,97.1425,96.9052,97.0571,306008.0
2022-04-01 10:50:00,102.25,102.39,102.23,102.31,193431.0,97.0571,97.19,97.0381,97.114,193431.0
2022-04-01 11:00:00,102.3,102.44,102.11,102.4,418782.0,97.1045,97.2374,96.9242,97.1995,418782.0
2022-04-01 11:10:00,102.4,102.44,102.28,102.36,212173.0,97.1995,97.2374,97.0855,97.1615,212173.0
2022-04-01 11:20:00,102.36,102.39,102.22,102.31,204915.0,97.1615,97.19,97.0286,97.114,204915.0
2022-04-01 11:30:00,102.31,102.32,102.13,102.2,267790.0,97.114,97.1235,96.9432,97.0096,267790.0
2022-04-01 11:40:00,102.19,102.19,101.94,102.01,444530.0,97.0001,97.0001,96.7628,96.8293,444530.0
2022-04-01 11:50:00,102.0,102.1,101.87,101.91,163536.0,96.8198,96.9147,96.6964,96.7343,163536.0
2022-04-01 12:00:00,101.9,101.93,101.66,101.75,295572.0,96.7248,96.7533,96.497,96.5825,295572.0
2022-04-01 12:10:00,101.75,101.76,101.59,101.7,134277.0,96.5825,96.592,96.4306,96.535,134277.0
2022-04-01 12:20:00,101.7,101.74,101.58,101.66,83543.0,96.535,96.573,96.4211,96.497,83543.0
2022-04-01 12:30:00,101.65,101.65,101.43,101.54,196682.0,96.4875,96.4875,96.2787,96.3831,196682.0
2022-04-01 12:40:00,101.53,101.73,101.51,101.73,156594.0,96.3736,96.5635,96.3547,96.5635,156594.0
2022-04-01 12:50:00,101.71,101.72,101.57,101.64,99346.0,96.5445,96.554,96.4116,96.478,99346.0
2022-04-01 13:00:00,101.62,101.73,101.54,101.63,126620.0,96.4591,96.5635,96.3831,96.4686,126620.0
2022-04-01 13:10:00,101.62,101.62,101.5,101.57,81509.0,96.4591,96.4591,96.3452,96.4116,81509.0
2022-04-01 13:20:00,101.58,101.67,101.48,101.65,78887.0,96.4211,96.5065,96.3262,96.4875,78887.0
2022-04-01 13:30:00,101.64,101.94,101.63,101.93,83767.0,96.478,96.7628,96.4686,96.7533,83767.0
2022-04-01 13:40:00,101.93,101.95,101.8,101.85,136936.0,96.7533,96.7723,96.6299,96.6774,136936.0
2022-04-01 13:50:00,101.84,101.9,101.78,101.87,48771.0,96.6679,96.7248,96.6109,96.6964,48771.0
2022-04-01 14:00:00,101.86,102.11,101.86,102.0,612864.0,96.6869,96.9242,96.6869,96.8198,612864.0
2022-04-01 14:10:00,101.99,102.11,101.93,102.01,286814.0,96.8103,96.9242,96.7533,96.8293,286814.0
2022-04-01 14:20:00,102.01,102.21,101.98,102.2,250518.0,96.8293,97.0191,96.8008,97.0096,250518.0
2022-04-01 14:30:00,102.21,102.3,102.15,102.23,230216.0,97.0191,97.1045,96.9621,97.0381,230216.0
2022-04-01 14:40:00,102.24,102.32,102.18,102.22,102573.0,97.0476,97.1235,96.9906,97.0286,102573.0
2022-04-01 14:50:00,102.22,102.25,102.14,102.16,117997.0,97.0286,97.0571,96.9527,96.9716,117997.0
2022-04-01 15:00:00,102.16,102.31,102.14,102.17,117920.0,96.9716,97.114,96.9527,96.9811,117920.0
2022-04-01 15:10:00,102.17,102.2,101.96,101.96,120450.0,96.9811,97.0096,96.7818,96.7818,120450.0
2022-04-01 15:20:00,101.96,101.99,101.88,101.98,202412.0,96.7818,96.8103,96.7059,96.8008,202412.0
2022-04-01 15:30:00,101.98,102.02,101.78,101.81,222172.0,96.8008,96.8387,96.6109,96.6394,222172.0
2022-04-01 15:40:00,101.79,101.91,101.74,101.85,590083.0,96.6204,96.7343,96.573,96.6774,590083.0
2022-04-01 15:50:00,101.86,102.23,101.85,102.18,917447.0,96.6869,97.0381,96.6774,96.9906,917447.0
2022-04-04 09:30:00,101.98,101.98,101.09,101.1,541842.0,96.8008,96.8008,95.956,95.9655,541842.0
2022-04-04 09:40:00,101.1,101.2,100.79,101.01,772343.0,95.9655,96.0604,95.6712,95.88,772343.0
2022-04-04 09:50:00,101.02,101.42,101.01,101.36,491645.0,95.8895,96.2692,95.88,96.2123,491645.0
2022-04-04 10:00:00,101.37,101.49,101.3,101.31,295230.0,96.2218,96.3357,96.1553,96.1648,295230.0
2022-04-04 10:10:00,101.31,101.35,101.08,101.27,269586.0,96.1648,96.2028,95.9465,96.1268,269586.0
2022-04-04 10:20:00,101.3,101.43,101.25,101.4,227663.0,96.1553,96.2787,96.1079,96.2502,227663.0
2022-04-04 10:30:00,101.41,101.56,101.35,101.38,343379.0,96.2597,96.4021,96.2028,96.2313,343379.0
2022-04-04 10:40:00,101.39,101.46,101.25,101.41,256322.0,96.2407,96.3072,96.1079,96.2597,256322.0
2022-04-04 10:50:00,101.41,101.51,101.38,101.43,145039.0,96.2597,96.3547,96.2313,96.2787,145039.0
2022-04-04 11:00:00,101.42,101.58,101.34,101.56,295881.0,96.2692,96.4211,96.1933,96.4021,295881.0
2022-04-04 11:10:00,101.55,101.66,101.46,101.63,127766.0,96.3926,96.497,96.3072,96.4686,127766.0
2022-04-04 11:20:00,101.63,101.68,101.55,101.65,138173.0,96.4686,96.516,96.3926,96.4875,138173.0
2022-04-04 11:30:00,101.65,101.77,101.62,101.66,105674.0,96.4875,96.6014,96.4591,96.497,105674.0
2022-04-04 11:40:00,101.66,101.73,101.6,101.71,88400.0,96.497,96.5635,96.4401,96.5445,88400.0
2022-04-04 11:50:00,101.7,101.85,101.67,101.79,83870.0,96.535,96.6774,96.5065,96.6204,83870.0
2022-04-04 12:00:00,101.79,101.91,101.71,101.9,96729.0,96.6204,96.7343,96.5445,96.7248,96729.0
2022-04-04 12:10:00,101.9,101.9,101.76,101.78,82990.0,96.7248,96.7248,96.592,96.6109,82990.0
2022-04-04 12:20:00,101.78,101.85,101.76,101.82,69103.0,96.6109,96.6774,96.592,96.6489,69103.0
2022-04-04 12:30:00,101.82,101.85,101.66,101.7,78537.0,96.6489,96.6774,96.497,96.535,78537.0
2022-04-04 12:40:00,101.69,101.71,101.58,101.69,54027.0,96.5255,96.5445,96.4211,96.5255,54027.0
2022-04-04 12:50:00,101.71,101.72,101.59,101.62,60495.0,96.5445,96.554,96.4306,96.4591,60495.0
2022-04-04 13:00:00,101.61,101.67,101.59,101.66,51543.0,96.4496,96.5065,96.4306,96.497,51543.0
2022-04-04 13:10:00,101.65,101.75,101.61,101.74,43026.0,96.4875,96.5825,96.4496,96.573,43026.0
2022-04-04 13:20:00,101.73,101.8,101.72,101.78,64589.0,96.5635,96.6299,96.554,96.6109,64589.0
2022-04-04 13:30:00,101.77,101.85,101.75,101.76,82588.0,96.6014,96.6774,96.5825,96.592,82588.0
2022-04-04 13:40:00,101.76,101.83,101.74,101.81,85273.0,96.592,96.6584,96.573,96.6394,85273.0
2022-04-04 13:50:00,101.81,101.94,101.81,101.92,96573.0,96.6394,96.7628,96.6394,96.7438,96573.0
2022-04-04 14:00:00,101.92,101.99,101.88,101.89,114509.0,96.7438,96.8103,96.7059,96.7154,114509.0
2022-04-04 14:10:00,101.89,102.0,101.83,102.0,87955.0,96.7154,96.8198,96.6584,96.8198,87955.0
2022-04-04 14:20:00,101.99,102.07,101.94,102.05,119264.0,96.8103,96.8862,96.7628,96.8672,119264.0
2022-04-04 14:30:00,102.05,102.06,101.99,102.05,175299.0,96.8672,96.8767,96.8103,96.8672,175299.0
2022-04-04 14:40:00,102.05,102.07,101.97,102.01,372482.0,96.8672,96.8862,96.7913,96.8293,372482.0
2022-04-04 14:50:00,102.02,102.08,102.0,102.01,151600.0,96.8387,96.8957,96.8198,96.8293,151600.0
2022-04-04 15:00:00,102.01,102.05,101.98,102.0,162835.0,96.8293,96.8672,96.8008,96.8198,162835.0
2022-04-04 15:10:00,102.0,102.03,101.95,101.97,381081.0,96.8198,96.8482,96.7723,96.7913,381081.0
2022-04-04 15:20:00,101.97,102.06,101.95,101.97,129001.0,96.7913,96.8767,96.7723,96.7913,129001.0
2022-04-04 15:30:00,101.96,102.03,101.91,101.99,235793.0,96.7818,96.8482,96.7343,96.8103,235793.0
2022-04-04 15:40:00,101.99,102.07,101.9,101.99,524292.0,96.8103,96.8862,96.7248,96.8103,524292.0
2022-04-04 15:50:00,101.99,102.13,101.87,102.03,752270.0,96.8103,96.9432,96.6964,96.8482,752270.0
2022-04-05 09:30:00,101.65,102.47,101.56,102.25,781743.0,96.4875,97.2659,96.4021,97.0571,781743.0
2022-04-05 09:40:00,102.25,102.34,102.0,102.06,727118.0,97.0571,97.1425,96.8198,96.8767,727118.0
2022-04-05 09:50:00,102.06,102.06,101.78,101.96,915149.0,96.8767,96.8767,96.6109,96.7818,915149.0
2022-04-05 10:00:00,101.97,102.21,101.54,101.57,482746.0,96.7913,97.0191,96.3831,96.4116,482746.0
2022-04-05 10:10:00,101.56,101.58,101.29,101.31,374612.0,96.4021,96.4211,96.1458,96.1648,374612.0
2022-04-05 10:20:00,101.3,101.34,101.16,101.29,338562.0,96.1553,96.1933,96.0224,96.1458,338562.0
2022-04-05 10:30:00,101.28,101.46,101.26,101.4,240728.0,96.1363,96.3072,96.1173,96.2502,240728.0
2022-04-05 10:40:00,101.39,101.48,101.34,101.47,270739.0,96.2407,96.3262,96.1933,96.3167,270739.0
2022-04-05 10:50:00,101.48,101.58,101.4,101.43,345225.0,96.3262,96.4211,96.2502,96.2787,345225.0
2022-04-05 11:00:00,101.44,101.44,101.22,101.29,639581.0,96.2882,96.2882,96.0794,96.1458,639581.0
2022-04-05 11:10:00,101.29,101.31,101.16,101.19,235714.0,96.1458,96.1648,96.0224,96.0509,235714.0
2022-04-05 11:20:00,101.19,101.28,101.17,101.24,222139.0,96.0509,96.1363,96.0319,96.0984,222139.0
2022-04-05 11:30:00,101.24,101.41,101.21,101.26,182419.0,96.0984,96.2597,96.0699,96.1173,182419.0
2022-04-05 11:40:00,101.26,101.36,101.16,101.2,151187.0,96.1173,96.2123,96.0224,96.0604,151187.0
2022-04-05 11:50:00,101.19,101.28,101.14,101.16,147773.0,96.0509,96.1363,96.0034,96.0224,147773.0
2022-04-05 12:00:00,101.16,101.16,100.98,101.13,156266.0,96.0224,96.0224,95.8516,95.9939,156266.0
2022-04-05 12:10:00,101.14,101.19,100.96,100.97,109992.0,96.0034,96.0509,95.8326,95.8421,109992.0
2022-04-05 12:20:00,100.98,101.1,100.98,101.06,130280.0,95.8516,95.9655,95.8516,95.9275,130280.0
2022-04-05 12:30:00,101.05,101.19,101.04,101.17,78407.0,95.918,96.0509,95.9085,96.0319,78407.0
2022-04-05 12:40:00,101.17,101.17,101.07,101.15,118373.0,96.0319,96.0319,95.937,96.0129,118373.0
2022-04-05 12:50:00,101.15,101.27,101.12,101.23,218437.0,96.0129,96.1268,95.9845,96.0889,218437.0
2022-04-05 13:00:00,101.23,101.41,101.17,101.41,386691.0,96.0889,96.2597,96.0319,96.2597,386691.0
2022-04-05 13:10:00,101.41,101.45,101.34,101.42,143807.0,96.2597,96.2977,96.1933,96.2692,143807.0
2022-04-05 13:20:00,101.43,101.45,101.31,101.34,131555.0,96.2787,96.2977,96.1648,96.1933,131555.0
2022-04-05 13:30:00,101.34,101.36,101.24,101.24,113793.0,96.1933,96.2123,96.0984,96.0984,113793.0
2022-04-05 13:40:00,101.24,101.24,101.06,101.09,124280.0,96.0984,96.0984,95.9275,95.956,124280.0
2022-04-05 13:50:00,101.09,101.13,101.0,101.03,187828.0,95.956,95.9939,95.8706,95.899,187828.0
2022-04-05 14:00:00,101.03,101.07,100.92,100.93,106394.0,95.899,95.937,95.7946,95.8041,106394.0
2022-04-05 14:10:00,100.94,101.06,100.93,101.06,106732.0,95.8136,95.9275,95.8041,95.9275,106732.0
2022-04-05 14:20:00,101.07,101.1,100.97,100.98,151005.0,95.937,95.9655,95.8421,95.8516,151005.0
2022-04-05 14:30:00,100.98,101.01,100.91,100.94,106490.0,95.8516,95.88,95.7851,95.8136,106490.0
2022-04-05 14:40:00,100.95,101.05,100.91,100.95,274444.0,95.8231,95.918,95.7851,95.8231,274444.0
2022-04-05 14:50:00,100.96,101.04,100.89,100.9,168845.0,95.8326,95.9085,95.7661,95.7756,168845.0
2022-04-05 15:00:00,100.91,100.96,100.77,100.84,280315.0,95.7851,95.8326,95.6522,95.7187,280315.0
2022-04-05 15:10:00,100.84,100.87,100.7,100.74,307088.0,95.7187,95.7472,95.5858,95.6238,307088.0
2022-04-05 15:20:00,100.73,100.84,100.67,100.75,452079.0,95.6143,95.7187,95.5573,95.6332,452079.0
2022-04-05 15:30:00,100.75,100.75,100.57,100.63,717211.0,95.6332,95.6332,95.4624,95.5193,717211.0
2022-04-05 15:40:00,100.62,100.67,100.41,100.41,1141156.0,95.5099,95.5573,95.3105,95.3105,1141156.0
2022-04-05 15:50:00,100.41,100.63,100.39,100.61,1739507.0,95.3105,95.5193,95.2915,95.5004,1739507.0
2022-04-06 09:30:00,99.76,99.78,99.42,99.68,646752.0,94.6935,94.7125,94.3708,94.6176,646752.0
2022-04-06 09:40:00,99.67,99.8,99.58,99.63,789945.0,94.6081,94.7315,94.5227,94.5701,789945.0
2022-04-06 09:50:00,99.63,99.77,99.56,99.62,527025.0,94.5701,94.703,94.5037,94.5606,527025.0
2022-04-06 10:00:00,99.62,99.66,99.25,99.26,643860.0,94.5606,94.5986,94.2094,94.2189,643860.0
2022-04-06 10:10:00,99.25,99.59,99.24,99.48,304325.0,94.2094,94.5322,94.1999,94.4277,304325.0
2022-04-06 10:20:00,99.48,99.69,99.42,99.59,239508.0,94.4277,94.6271,94.3708,94.5322,239508.0
2022-04-06 10:30:00,99.6,99.76,99.56,99.73,258676.0,94.5417,94.6935,94.5037,94.6651,258676.0
2022-04-06 10:40:00,99.72,99.73,99.52,99.72,219823.0,94.6556,94.6651,94.4657,94.6556,219823.0
2022-04-06 10:50:00,99.72,99.74,99.44,99.53,1115556.0,94.6556,94.6745,94.3898,94.4752,1115556.0
2022-04-06 11:00:00,99.52,99.73,99.52,99.59,403624.0,94.4657,94.6651,94.4657,94.5322,403624.0
2022-04-06 11:10:00,99.59,99.64,99.47,99.64,394994.0,94.5322,94.5796,94.4183,94.5796,394994.0
2022-04-06 11:20:00,99.63,99.8,99.62,99.73,137426.0,94.5701,94.7315,94.5606,94.6651,137426.0
2022-04-06 11:30:00,99.74,99.75,99.58,99.61,114258.0,94.6745,94.684,94.5227,94.5511,114258.0
2022-04-06 11:40:00,99.61,99.76,99.52,99.72,247201.0,94.5511,94.6935,94.4657,94.6556,247201.0
2022-04-06 11:50:00,99.72,99.81,99.69,99.7,168542.0,94.6556,94.741,94.6271,94.6366,168542.0
2022-04-06 12:00:00,99.7,99.79,99.66,99.72,183351.0,94.6366,94.722,94.5986,94.6556,183351.0
2022-04-06 12:10:00,99.73,99.8,99.62,99.62,136364.0,94.6651,94.7315,94.5606,94.5606,136364.0
2022-04-06 12:20:00,99.61,99.63,99.52,99.59,98819.0,94.5511,94.5701,94.4657,94.5322,98819.0
2022-04-06 12:30:00,99.58,99.62,99.52,99.54,109013.0,94.5227,94.5606,94.4657,94.4847,109013.0
2022-04-06 12:40:00,99.54,99.62,99.5,99.55,130757.0,94.4847,94.5606,94.4467,94.4942,130757.0
2022-04-06 12:50:00,99.54,99.64,99.49,99.64,125771.0,94.4847,94.5796,94.4372,94.5796,125771.0
2022-04-06 13:00:00,99.63,99.65,99.54,99.6,107941.0,94.5701,94.5891,94.4847,94.5417,107941.0
2022-04-06 13:10:00,99.59,99.69,99.59,99.65,89135.0,94.5322,94.6271,94.5322,94.5891,89135.0
2022-04-06 13:20:00,99.64,99.8,99.6,99.76,119079.0,94.5796,94.7315,94.5417,94.6935,119079.0
2022-04-06 13:30:00,99.76,99.8,99.69,99.76,143102.0,94.6935,94.7315,94.6271,94.6935,143102.0
2022-04-06 13:40:00,99.77,99.9,99.73,99.77,117356.0,94.703,94.8264,94.6651,94.703,117356.0
2022-04-06 13:50:00,99.77,99.88,99.72,99.72,168443.0,94.703,94.8074,94.6556,94.6556,168443.0
2022-04-06 14:00:00,99.73,100.08,99.43,99.46,587417.0,94.6651,94.9973,94.3803,94.4088,587417.0
2022-04-06 14:10:00,99.45,99.49,99.14,99.24,318001.0,94.3993,94.4372,94.105,94.1999,318001.0
2022-04-06 14:20:00,99.25,99.58,99.23,99.43,240054.0,94.2094,94.5227,94.1904,94.3803,240054.0
2022-04-06 14:30:00,99.42,99.87,99.38,99.67,242437.0,94.3708,94.7979,94.3328,94.6081,242437.0
2022-04-06 14:40:00,99.68,99.88,99.65,99.77,324458.0,94.6176,94.8074,94.5891,94.703,324458.0
2022-04-06 14:50:00,99.77,100.01,99.77,99.98,260825.0,94.703,94.9308,94.703,94.9024,260825.0
2022-04-06 15:00:00,99.98,100.11,99.77,99.87,249639.0,94.9024,95.0258,94.703,94.7979,249639.0
2022-04-06 15:10:00,99.87,99.97,99.8,99.82,542171.0,94.7979,94.8929,94.7315,94.7505,542171.0
2022-04-06 15:20:00,99.82,99.85,99.54,99.56,489153.0,94.7505,94.779,94.4847,94.5037,489153.0
2022-04-06 15:30:00,99.55,99.75,99.5,99.73,484837.0,94.4942,94.684,94.4467,94.6651,484837.0
2022-04-06 15:40:00,99.73,99.89,99.66,99.87,605670.0,94.6651,94.8169,94.5986,94.7979,605670.0
2022-04-06 15:50:00,99.88,99.97,99.7,99.84,1076312.0,94.8074,94.8929,94.6366,94.7695,1076312.0
2022-04-07 09:30:00,99.46,99.56,99.07,99.47,428211.0,94.4088,94.5037,94.0386,94.4183,428211.0
2022-04-07 09:40:00,99.47,99.58,99.25,99.26,391153.0,94.4183,94.5227,94.2094,94.2189,391153.0
2022-04-07 09:50:00,99.26,99.43,99.0,99.09,289064.0,94.2189,94.3803,93.9721,94.0576,289064.0
2022-04-07 10:00:00,99.08,99.09,98.79,98.88,288513.0,94.0481,94.0576,93.7728,93.8582,288513.0
2022-04-07 10:10:00,98.88,98.9,98.73,98.83,331458.0,93.8582,93.8772,93.7158,93.8108,331458.0
2022-04-07 10:20:00,98.82,98.87,98.61,98.69,308267.0,93.8013,93.8487,93.6019,93.6779,308267.0
2022-04-07 10:30:00,98.69,98.9,98.69,98.75,168935.0,93.6779,93.8772,93.6779,93.7348,168935.0
2022-04-07 10:40:00,98.76,98.76,98.56,98.64,200634.0,93.7443,93.7443,93.5545,93.6304,200634.0
2022-04-07 10:50:00,98.65,98.82,98.64,98.77,198271.0,93.6399,93.8013,93.6304,93.7538,198271.0
2022-04-07 11:00:00,98.77,99.02,98.77,98.89,680369.0,93.7538,93.9911,93.7538,93.8677,680369.0
2022-04-07 11:10:00,98.88,99.04,98.85,99.02,387316.0,93.8582,94.0101,93.8297,93.9911,387316.0
2022-04-07 11:20:00,99.02,99.25,98.97,99.02,269130.0,93.9911,94.2094,93.9436,93.9911,269130.0
2022-04-07 11:30:00,99.03,99.2,98.95,99.09,222963.0,94.0006,94.162,93.9247,94.0576,222963.0
2022-04-07 11:40:00,99.08,99.19,99.05,99.1,158659.0,94.0481,94.1525,94.0196,94.067,158659.0
2022-04-07 11:50:00,99.08,99.2,99.07,99.15,203109.0,94.0481,94.162,94.0386,94.1145,203109.0
2022-04-07 12:00:00,99.14,99.26,99.07,99.23,457833.0,94.105,94.2189,94.0386,94.1904,457833.0
2022-04-07 12:10:00,99.25,99.32,99.16,99.17,107486.0,94.2094,94.2759,94.124,94.1335,107486.0
2022-04-07 12:20:00,99.16,99.28,99.14,99.23,130801.0,94.124,94.2379,94.105,94.1904,130801.0
2022-04-07 12:30:00,99.22,99.37,99.2,99.25,219927.0,94.181,94.3233,94.162,94.2094,219927.0
2022-04-07 12:40:00,99.24,99.29,99.16,99.16,103227.0,94.1999,94.2474,94.124,94.124,103227.0
2022-04-07 12:50:00,99.17,99.29,99.16,99.29,113714.0,94.1335,94.2474,94.124,94.2474,113714.0
2022-04-07 13:00:00,99.28,99.42,99.23,99.42,163605.0,94.2379,94.3708,94.1904,94.3708,163605.0
2022-04-07 13:10:00,99.41,99.68,99.41,99.65,226128.0,94.3613,94.6176,94.3613,94.5891,226128.0
2022-04-07 13:20:00,99.65,99.74,99.63,99.66,101763.0,94.5891,94.6745,94.5701,94.5986,101763.0
2022-04-07 13:30:00,99.67,99.69,99.6,99.61,205027.0,94.6081,94.6271,94.5417,94.5511,205027.0
2022-04-07 13:40:00,99.6,99.72,99.6,99.69,110304.0,94.5417,94.6556,94.5417,94.6271,110304.0
2022-04-07 13:50:00,99.7,99.96,99.62,99.93,255005.0,94.6366,94.8834,94.5606,94.8549,255005.0
2022-04-07 14:00:00,99.93,100.0,99.9,99.99,268433.0,94.8549,94.9213,94.8264,94.9118,268433.0
2022-04-07 14:10:00,99.99,100.1,99.91,99.91,266065.0,94.9118,95.0163,94.8359,94.8359,266065.0
2022-04-07 14:20:00,99.91,100.05,99.88,99.92,209405.0,94.8359,94.9688,94.8074,94.8454,209405.0
2022-04-07 14:30:00,99.92,99.99,99.87,99.92,151744.0,94.8454,94.9118,94.7979,94.8454,151744.0
2022-04-07 14:40:00,99.92,100.05,99.87,100.02,214658.0,94.8454,94.9688,94.7979,94.9403,214658.0
2022-04-07 14:50:00,100.01,100.34,99.99,100.29,287849.0,94.9308,95.2441,94.9118,95.1966,287849.0
2022-04-07 15:00:00,100.28,100.43,100.26,100.42,285681.0,95.1871,95.3295,95.1681,95.32,285681.0
2022-04-07 15:10:00,100.42,100.44,100.3,100.31,189000.0,95.32,95.339,95.2061,95.2156,189000.0
2022-04-07 15:20:00,100.31,100.32,100.17,100.24,210303.0,95.2156,95.2251,95.0827,95.1491,210303.0
2022-04-07 15:30:00,100.24,100.38,100.21,100.38,271593.0,95.1491,95.282,95.1207,95.282,271593.0
2022-04-07 15:40:00,100.38,100.52,100.31,100.39,593182.0,95.282,95.4149,95.2156,95.2915,593182.0
2022-04-07 15:50:00,100.38,100.39,100.14,100.17,832778.0,95.282,95.2915,95.0542,95.0827,832778.0
2022-04-08 09:30:00,99.99,100.15,99.64,99.67,688522.0,94.9118,95.0637,94.5796,94.6081,688522.0
2022-04-08 09:40:00,99.65,99.77,99.43,99.5,364431.0,94.5891,94.703,94.3803,94.4467,364431.0
2022-04-08 09:50:00,99.49,99.52,99.37,99.48,332461.0,94.4372,94.4657,94.3233,94.4277,332461.0
2022-04-08 10:00:00,99.47,99.69,99.44,99.65,215483.0,94.4183,94.6271,94.3898,94.5891,215483.0
2022-04-08 10:10:00,99.65,99.65,99.37,99.45,350326.0,94.5891,94.5891,94.3233,94.3993,350326.0
2022-04-08 10:20:00,99.46,99.57,99.39,99.54,326974.0,94.4088,94.5132,94.3423,94.4847,326974.0
2022-04-08 10:30:00,99.54,99.75,99.51,99.71,286454.0,94.4847,94.684,94.4562,94.6461,286454.0
2022-04-08 10:40:00,99.72,99.9,99.71,99.88,328076.0,94.6556,94.8264,94.6461,94.8074,328076.0
2022-04-08 10:50:00,99.88,100.41,99.88,100.4,276580.0,94.8074,95.3105,94.8074,95.301,276580.0
2022-04-08 11:00:00,100.4,100.49,100.3,100.33,282346.0,95.301,95.3865,95.2061,95.2346,282346.0
2022-04-08 11:10:00,100.34,100.48,100.32,100.35,167644.0,95.2441,95.377,95.2251,95.2536,167644.0
2022-04-08 11:20:00,100.36,100.39,100.29,100.38,156459.0,95.2631,95.2915,95.1966,95.282,156459.0
2022-04-08 11:30:00,100.38,100.47,100.26,100.3,178228.0,95.282,95.3675,95.1681,95.2061,178228.0
2022-04-08 11:40:00,100.29,100.36,100.21,100.27,397349.0,95.1966,95.2631,95.1207,95.1776,397349.0
2022-04-08 11:50:00,100.25,100.3,100.09,100.2,159653.0,95.1586,95.2061,95.0068,95.1112,159653.0
2022-04-08 12:00:00,100.19,100.22,100.07,100.07,143642.0,95.1017,95.1302,94.9878,94.9878,143642.0
2022-04-08 12:10:00,100.06,100.07,99.89,100.0,295892.0,94.9783,94.9878,94.8169,94.9213,295892.0
2022-04-08 12:20:00,100.0,100.24,99.99,100.18,303878.0,94.9213,95.1491,94.9118,95.0922,303878.0
2022-04-08 12:30:00,100.18,100.22,100.03,100.1,189980.0,95.0922,95.1302,94.9498,95.0163,189980.0
2022-04-08 12:40:00,100.1,100.15,100.0,100.02,120870.0,95.0163,95.0637,94.9213,94.9403,120870.0
2022-04-08 12:50:00,100.02,100.11,99.97,100.11,78497.0,94.9403,95.0258,94.8929,95.0258,78497.0
2022-04-08 13:00:00,100.1,100.11,99.97,100.03,112697.0,95.0163,95.0258,94.8929,94.9498,112697.0
2022-04-08 13:10:00,100.04,100.05,99.93,99.98,80116.0,94.9593,94.9688,94.8549,94.9024,80116.0
2022-04-08 13:20:00,99.98,100.05,99.98,100.0,98895.0,94.9024,94.9688,94.9024,94.9213,98895.0
2022-04-08 13:30:00,100.01,100.04,99.86,99.87,151569.0,94.9308,94.9593,94.7884,94.7979,151569.0
2022-04-08 13:40:00,99.87,99.91,99.8,99.8,101480.0,94.7979,94.8359,94.7315,94.7315,101480.0
2022-04-08 13:50:00,99.8,99.84,99.76,99.81,116548.0,94.7315,94.7695,94.6935,94.741,116548.0
2022-04-08 14:00:00,99.81,99.87,99.7,99.82,424014.0,94.741,94.7979,94.6366,94.7505,424014.0
2022-04-08 14:10:00,99.82,99.86,99.78,99.8,102053.0,94.7505,94.7884,94.7125,94.7315,102053.0
2022-04-08 14:20:00,99.8,99.88,99.52,99.58,145023.0,94.7315,94.8074,94.4657,94.5227,145023.0
2022-04-08 14:30:00,99.58,99.62,99.51,99.59,138885.0,94.5227,94.5606,94.4562,94.5322,138885.0
2022-04-08 14:40:00,99.58,99.63,99.55,99.6,147245.0,94.5227,94.5701,94.4942,94.5417,147245.0
2022-04-08 14:50:00,99.61,99.75,99.6,99.67,118589.0,94.5511,94.684,94.5417,94.6081,118589.0
2022-04-08 15:00:00,99.67,99.72,99.61,99.63,146073.0,94.6081,94.6556,94.5511,94.5701,146073.0
2022-04-08 15:10:00,99.63,99.82,99.6,99.72,315160.0,94.5701,94.7505,94.5417,94.6556,315160.0
2022-04-08 15:20:00,99.72,99.83,99.69,99.83,295881.0,94.6556,94.76,94.6271,94.76,295881.0
2022-04-08 15:30:00,99.84,99.87,99.66,99.69,428756.0,94.7695,94.7979,94.5986,94.6271,428756.0
2022-04-08 15:40:00,99.68,99.83,99.65,99.65,427863.0,94.6176,94.76,94.5891,94.5891,427863.0
2022-04-08 15:50:00,99.64,99.67,99.41,99.59,1415596.0,94.5796,94.6081,94.3613,94.5322,1415596.0
2022-04-11 09:30:00,99.28,99.93,99.21,99.61,799871.0,94.2379,94.8549,94.1715,94.5511,799871.0
2022-04-11 09:40:00,99.62,99.8,99.48,99.67,863726.0,94.5606,94.7315,94.4277,94.6081,863726.0
2022-04-11 09:50:00,99.68,100.18,99.62,100.17,583901.0,94.6176,95.0922,94.5606,95.0827,583901.0
2022-04-11 10:00:00,100.16,100.29,99.91,100.26,275396.0,95.0732,95.1966,94.8359,95.1681,275396.0
2022-04-11 10:10:00,100.26,100.4,100.23,100.27,238922.0,95.1681,95.301,95.1397,95.1776,238922.0
2022-04-11 10:20:00,100.27,100.39,100.06,100.19,287614.0,95.1776,95.2915,94.9783,95.1017,287614.0
2022-04-11 10:30:00,100.18,100.18,99.96,100.07,198868.0,95.0922,95.0922,94.8834,94.9878,198868.0
2022-04-11 10:40:00,100.06,100.21,100.05,100.1,221284.0,94.9783,95.1207,94.9688,95.0163,221284.0
2022-04-11 10:50:00,100.1,100.16,99.97,100.0,185115.0,95.0163,95.0732,94.8929,94.9213,185115.0
2022-04-11 11:00:00,99.99,99.99,99.65,99.68,126689.0,94.9118,94.9118,94.5891,94.6176,126689.0
2022-04-11 11:10:00,99.67,99.75,99.56,99.6,138778.0,94.6081,94.684,94.5037,94.5417,138778.0
2022-04-11 11:20:00,99.59,99.68,99.5,99.67,112806.0,94.5322,94.6176,94.4467,94.6081,112806.0
2022-04-11 11:30:00,99.66,99.74,99.6,99.66,202024.0,94.5986,94.6745,94.5417,94.5986,202024.0
2022-04-11 11:40:00,99.66,99.79,99.66,99.7,122628.0,94.5986,94.722,94.5986,94.6366,122628.0
2022-04-11 11:50:00,99.71,99.72,99.57,99.65,93595.0,94.6461,94.6556,94.5132,94.5891,93595.0
2022-04-11 12:00:00,99.64,99.77,99.62,99.75,86359.0,94.5796,94.703,94.5606,94.684,86359.0
2022-04-11 12:10:00,99.75,99.82,99.71,99.8,72307.0,94.684,94.7505,94.6461,94.7315,72307.0
2022-04-11 12:20:00,99.81,99.85,99.72,99.73,111107.0,94.741,94.779,94.6556,94.6651,111107.0
2022-04-11 12:30:00,99.73,99.79,99.67,99.77,81264.0,94.6651,94.722,94.6081,94.703,81264.0
2022-04-11 12:40:00,99.77,99.77,99.56,99.57,246621.0,94.703,94.703,94.5037,94.5132,246621.0
2022-04-11 12:50:00,99.58,99.61,99.44,99.56,281052.0,94.5227,94.5511,94.3898,94.5037,281052.0
2022-04-11 13:00:00,99.55,99.68,99.54,99.61,101146.0,94.4942,94.6176,94.4847,94.5511,101146.0
2022-04-11 13:10:00,99.61,99.65,99.51,99.59,110165.0,94.5511,94.5891,94.4562,94.5322,110165.0
2022-04-11 13:20:00,99.58,99.61,99.45,99.51,224370.0,94.5227,94.5511,94.3993,94.4562,224370.0
2022-04-11 13:30:00,99.51,99.62,99.49,99.59,110746.0,94.4562,94.5606,94.4372,94.5322,110746.0
2022-04-11 13:40:00,99.59,99.67,99.58,99.66,336332.0,94.5322,94.6081,94.5227,94.5986,336332.0
2022-04-11 13:50:00,99.66,99.79,99.61,99.77,258582.0,94.5986,94.722,94.5511,94.703,258582.0
2022-04-11 14:00:00,99.77,99.77,99.65,99.7,111642.0,94.703,94.703,94.5891,94.6366,111642.0
2022-04-11 14:10:00,99.7,99.73,99.52,99.58,207664.0,94.6366,94.6651,94.4657,94.5227,207664.0
2022-04-11 14:20:00,99.57,99.71,99.57,99.69,66193.0,94.5132,94.6461,94.5132,94.6271,66193.0
2022-04-11 14:30:00,99.67,99.72,99.59,99.72,146677.0,94.6081,94.6556,94.5322,94.6556,146677.0
2022-04-11 14:40:00,99.71,99.77,99.63,99.77,94415.0,94.6461,94.703,94.5701,94.703,94415.0
2022-04-11 14:50:00,99.76,99.87,99.74,99.84,95238.0,94.6935,94.7979,94.6745,94.7695,95238.0
2022-04-11 15:00:00,99.84,99.93,99.69,99.78,135227.0,94.7695,94.8549,94.6271,94.7125,135227.0
2022-04-11 15:10:00,99.78,99.82,99.67,99.71,136176.0,94.7125,94.7505,94.6081,94.6461,136176.0
2022-04-11 15:20:00,99.7,99.7,99.53,99.55,309923.0,94.6366,94.6366,94.4752,94.4942,309923.0
2022-04-11 15:30:00,99.55,99.56,99.36,99.45,316686.0,94.4942,94.5037,94.3138,94.3993,316686.0
2022-04-11 15:40:00,99.44,99.5,99.27,99.28,444300.0,94.3898,94.4467,94.2284,94.2379,444300.0
2022-04-11 15:50:00,99.27,99.39,99.1,99.28,769017.0,94.2284,94.3423,94.067,94.2379,769017.0
2022-04-12 09:30:00,99.58,100.16,99.35,100.13,540851.0,94.5227,95.0732,94.3043,95.0447,540851.0
2022-04-12 09:40:00,100.14,100.44,100.09,100.3,848116.0,95.0542,95.339,95.0068,95.2061,848116.0
2022-04-12 09:50:00,100.29,100.56,100.28,100.38,389239.0,95.1966,95.4529,95.1871,95.282,389239.0
2022-04-12 10:00:00,100.39,100.4,100.13,100.31,466886.0,95.2915,95.301,95.0447,95.2156,466886.0
2022-04-12 10:10:00,100.31,100.33,100.11,100.14,247155.0,95.2156,95.2346,95.0258,95.0542,247155.0
2022-04-12 10:20:00,100.13,100.29,99.98,100.03,289269.0,95.0447,95.1966,94.9024,94.9498,289269.0
2022-04-12 10:30:00,100.04,100.18,99.93,100.04,380065.0,94.9593,95.0922,94.8549,94.9593,380065.0
2022-04-12 10:40:00,100.03,100.07,99.85,99.96,201423.0,94.9498,94.9878,94.779,94.8834,201423.0
2022-04-12 10:50:00,99.97,100.02,99.84,99.9,177417.0,94.8929,94.9403,94.7695,94.8264,177417.0
2022-04-12 11:00:00,99.89,100.01,99.81,99.9,134446.0,94.8169,94.9308,94.741,94.8264,134446.0
2022-04-12 11:10:00,99.9,100.05,99.85,100.04,157787.0,94.8264,94.9688,94.779,94.9593,157787.0
2022-04-12 11:20:00,100.05,100.21,100.05,100.16,119603.0,94.9688,95.1207,94.9688,95.0732,119603.0
2022-04-12 11:30:00,100.17,100.28,100.09,100.14,97473.0,95.0827,95.1871,95.0068,95.0542,97473.0
2022-04-12 11:40:00,100.14,100.24,100.12,100.21,58121.0,95.0542,95.1491,95.0352,95.1207,58121.0
2022-04-12 11:50:00,100.22,100.28,100.17,100.19,75442.0,95.1302,95.1871,95.0827,95.1017,75442.0
2022-04-12 12:00:00,100.2,100.21,100.04,100.06,130272.0,95.1112,95.1207,94.9593,94.9783,130272.0
2022-04-12 12:10:00,100.06,100.13,99.96,99.96,96012.0,94.9783,95.0447,94.8834,94.8834,96012.0
2022-04-12 12:20:00,99.94,99.97,99.74,99.78,185294.0,94.8644,94.8929,94.6745,94.7125,185294.0
2022-04-12 12:30:00,99.76,99.87,99.73,99.79,367757.0,94.6935,94.7979,94.6651,94.722,367757.0
2022-04-12 12:40:00,99.79,99.82,99.66,99.73,133861.0,94.722,94.7505,94.5986,94.6651,133861.0
2022-04-12 12:50:00,99.73,99.79,99.67,99.72,91733.0,94.6651,94.722,94.6081,94.6556,91733.0
2022-04-12 13:00:00,99.7,99.76,99.56,99.62,107860.0,94.6366,94.6935,94.5037,94.5606,107860.0
2022-04-12 13:10:00,99.62,99.79,99.61,99.71,181561.0,94.5606,94.722,94.5511,94.6461,181561.0
2022-04-12 13:20:00,99.73,99.79,99.64,99.64,224595.0,94.6651,94.722,94.5796,94.5796,224595.0
2022-04-12 13:30:00,99.64,99.69,99.57,99.6,124117.0,94.5796,94.6271,94.5132,94.5417,124117.0
2022-04-12 13:40:00,99.6,99.62,99.38,99.42,113261.0,94.5417,94.5606,94.3328,94.3708,113261.0
2022-04-12 13:50:00,99.43,99.44,99.18,99.24,282999.0,94.3803,94.3898,94.143,94.1999,282999.0
2022-04-12 14:00:00,99.23,99.41,99.16,99.35,278925.0,94.1904,94.3613,94.124,94.3043,278925.0
2022-04-12 14:10:00,99.36,99.36,99.06,99.13,184115.0,94.3138,94.3138,94.0291,94.0955,184115.0
2022-04-12 14:20:00,99.12,99.19,99.07,99.09,86463.0,94.086,94.1525,94.0386,94.0576,86463.0
2022-04-12 14:30:00,99.08,99.19,98.99,99.1,251980.0,94.0481,94.1525,93.9626,94.067,251980.0
2022-04-12 14:40:00,99.1,99.16,98.97,99.09,165498.0,94.067,94.124,93.9436,94.0576,165498.0
2022-04-12 14:50:00,99.1,99.22,99.03,99.18,204746.0,94.067,94.181,94.0006,94.143,204746.0
2022-04-12 15:00:00,99.18,99.23,98.83,98.85,158148.0,94.143,94.1904,93.8108,93.8297,158148.0
2022-04-12 15:10:00,98.85,98.91,98.81,98.91,181403.0,93.8297,93.8867,93.7918,93.8867,181403.0
2022-04-12 15:20:00,98.91,99.02,98.76,98.82,314318.0,93.8867,93.9911,93.7443,93.8013,314318.0
2022-04-12 15:30:00,98.81,98.96,98.69,98.92,451792.0,93.7918,93.9342,93.6779,93.8962,451792.0
2022-04-12 15:40:00,98.91,99.06,98.81,99.01,534708.0,93.8867,94.0291,93.7918,93.9816,534708.0
2022-04-12 15:50:00,99.0,99.21,98.92,99.1,788752.0,93.9721,94.1715,93.8962,94.067,788752.0
2022-04-13 09:30:00,99.32,99.85,99.31,99.85,497785.0,94.2759,94.779,94.2664,94.779,497785.0
2022-04-13 09:40:00,99.86,100.1,99.67,99.93,470380.0,94.7884,95.0163,94.6081,94.8549,470380.0
2022-04-13 09:50:00,99.94,100.04,99.75,99.78,334615.0,94.8644,94.9593,94.684,94.7125,334615.0
2022-04-13 10:00:00,99.79,99.82,99.5,99.53,301703.0,94.722,94.7505,94.4467,94.4752,301703.0
2022-04-13 10:10:00,99.53,99.68,99.5,99.62,208601.0,94.4752,94.6176,94.4467,94.5606,208601.0
2022-04-13 10:20:00,99.62,99.71,99.49,99.5,170073.0,94.5606,94.6461,94.4372,94.4467,170073.0
2022-04-13 10:30:00,99.5,99.66,99.44,99.57,156511.0,94.4467,94.5986,94.3898,94.5132,156511.0
2022-04-13 10:40:00,99.57,99.71,99.45,99.64,83560.0,94.5132,94.6461,94.3993,94.5796,83560.0
2022-04-13 10:50:00,99.64,99.9,99.64,99.87,113297.0,94.5796,94.8264,94.5796,94.7979,113297.0
2022-04-13 11:00:00,99.86,100.02,99.84,99.92,137380.0,94.7884,94.9403,94.7695,94.8454,137380.0
2022-04-13 11:10:00,99.92,99.98,99.88,99.92,89520.0,94.8454,94.9024,94.8074,94.8454,89520.0
2022-04-13 11:20:00,99.92,100.04,99.85,99.99,142327.0,94.8454,94.9593,94.779,94.9118,142327.0
2022-04-13 11:30:00,100.02,100.1,99.98,100.02,126276.0,94.9403,95.0163,94.9024,94.9403,126276.0
2022-04-13 11:40:00,100.02,100.02,99.94,99.98,64926.0,94.9403,94.9403,94.8644,94.9024,64926.0
2022-04-13 11:50:00,99.97,99.97,99.78,99.84,74654.0,94.8929,94.8929,94.7125,94.7695,74654.0
2022-04-13 12:00:00,99.83,99.96,99.81,99.95,129948.0,94.76,94.8834,94.741,94.8739,129948.0
2022-04-13 12:10:00,99.94,99.97,99.87,99.9,121759.0,94.8644,94.8929,94.7979,94.8264,121759.0
2022-04-13 12:20:00,99.9,100.0,99.87,99.9,117116.0,94.8264,94.9213,94.7979,94.8264,117116.0
2022-04-13 12:30:00,99.9,100.02,99.9,99.94,58270.0,94.8264,94.9403,94.8264,94.8644,58270.0
2022-04-13 12:40:00,99.95,100.1,99.94,100.05,130992.0,94.8739,95.0163,94.8644,94.9688,130992.0
2022-04-13 12:50:00,100.05,100.05,99.89,99.89,89979.0,94.9688,94.9688,94.8169,94.8169,89979.0
2022-04-13 13:00:00,99.89,100.03,99.88,100.02,141227.0,94.8169,94.9498,94.8074,94.9403,141227.0
2022-04-13 13:10:00,100.02,100.07,99.97,100.04,71810.0,94.9403,94.9878,94.8929,94.9593,71810.0
2022-04-13 13:20:00,100.05,100.08,99.94,99.96,89576.0,94.9688,94.9973,94.8644,94.8834,89576.0
2022-04-13 13:30:00,99.97,99.99,99.81,99.83,95879.0,94.8929,94.9118,94.741,94.76,95879.0
2022-04-13 13:40:00,99.84,99.91,99.83,99.91,81265.0,94.7695,94.8359,94.76,94.8359,81265.0
2022-04-13 13:50:00,99.91,99.92,99.8,99.91,159030.0,94.8359,94.8454,94.7315,94.8359,159030.0
2022-04-13 14:00:00,99.92,99.99,99.87,99.97,95558.0,94.8454,94.9118,94.7979,94.8929,95558.0
2022-04-13 14:10:00,99.97,99.97,99.83,99.92,75146.0,94.8929,94.8929,94.76,94.8454,75146.0
2022-04-13 14:20:00,99.92,99.95,99.81,99.9,168161.0,94.8454,94.8739,94.741,94.8264,168161.0
2022-04-13 14:30:00,99.91,99.97,99.88,99.93,79074.0,94.8359,94.8929,94.8074,94.8549,79074.0
2022-04-13 14:40:00,99.94,100.06,99.92,100.04,87497.0,94.8644,94.9783,94.8454,94.9593,87497.0
2022-04-13 14:50:00,100.05,100.08,100.01,100.01,69644.0,94.9688,94.9973,94.9308,94.9308,69644.0
2022-04-13 15:00:00,100.02,100.05,99.93,100.03,115642.0,94.9403,94.9688,94.8549,94.9498,115642.0
2022-04-13 15:10:00,100.02,100.05,99.98,100.0,271289.0,94.9403,94.9688,94.9024,94.9213,271289.0
2022-04-13 15:20:00,100.0,100.03,99.94,99.98,383596.0,94.9213,94.9498,94.8644,94.9024,383596.0
2022-04-13 15:30:00,99.98,100.07,99.97,100.06,229206.0,94.9024,94.9878,94.8929,94.9783,229206.0
2022-04-13 15:40:00,100.06,100.16,100.04,100.15,189740.0,94.9783,95.0732,94.9593,95.0637,189740.0
2022-04-13 15:50:00,100.14,100.15,100.0,100.08,483515.0,95.0542,95.0637,94.9213,94.9973,483515.0
2022-04-14 09:30:00,100.38,100.91,100.31,100.58,614907.0,95.282,95.7851,95.2156,95.4719,614907.0
2022-04-14 09:40:00,100.58,100.61,100.15,100.3,471839.0,95.4719,95.5004,95.0637,95.2061,471839.0
2022-04-14 09:50:00,100.3,100.34,100.18,100.3,175594.0,95.2061,95.2441,95.0922,95.2061,175594.0
2022-04-14 10:00:00,100.3,100.72,100.11,100.2,653935.0,95.2061,95.6048,95.0258,95.1112,653935.0
2022-04-14 10:10:00,100.2,100.38,100.1,100.31,247753.0,95.1112,95.282,95.0163,95.2156,247753.0
2022-04-14 10:20:00,100.31,100.54,100.29,100.42,360834.0,95.2156,95.4339,95.1966,95.32,360834.0
2022-04-14 10:30:00,100.41,100.55,100.35,100.44,169976.0,95.3105,95.4434,95.2536,95.339,169976.0
2022-04-14 10:40:00,100.44,100.58,100.39,100.48,155120.0,95.339,95.4719,95.2915,95.377,155120.0
2022-04-14 10:50:00,100.48,100.5,100.37,100.44,139629.0,95.377,95.3959,95.2725,95.339,139629.0
2022-04-14 11:00:00,100.44,100.58,100.39,100.55,92012.0,95.339,95.4719,95.2915,95.4434,92012.0
2022-04-14 11:10:00,100.55,100.6,100.46,100.49,103309.0,95.4434,95.4909,95.358,95.3865,103309.0
2022-04-14 11:20:00,100.5,100.62,100.41,100.57,95414.0,95.3959,95.5099,95.3105,95.4624,95414.0
2022-04-14 11:30:00,100.55,100.6,100.4,100.41,106312.0,95.4434,95.4909,95.301,95.3105,106312.0
2022-04-14 11:40:00,100.41,100.43,100.22,100.26,87415.0,95.3105,95.3295,95.1302,95.1681,87415.0
2022-04-14 11:50:00,100.26,100.27,100.18,100.27,98809.0,95.1681,95.1776,95.0922,95.1776,98809.0
2022-04-14 12:00:00,100.26,100.37,100.21,100.33,119003.0,95.1681,95.2725,95.1207,95.2346,119003.0
2022-04-14 12:10:00,100.32,100.35,100.17,100.18,69924.0,95.2251,95.2536,95.0827,95.0922,69924.0
2022-04-14 12:20:00,100.18,100.28,100.12,100.25,86566.0,95.0922,95.1871,95.0352,95.1586,86566.0
2022-04-14 12:30:00,100.24,100.27,100.16,100.23,57941.0,95.1491,95.1776,95.0732,95.1397,57941.0
2022-04-14 12:40:00,100.23,100.26,100.16,100.2,59094.0,95.1397,95.1681,95.0732,95.1112,59094.0
2022-04-14 12:50:00,100.19,100.29,100.14,100.28,74484.0,95.1017,95.1966,95.0542,95.1871,74484.0
2022-04-14 13:00:00,100.28,100.31,100.16,100.18,88135.0,95.1871,95.2156,95.0732,95.0922,88135.0
2022-04-14 13:10:00,100.18,100.23,100.06,100.13,73289.0,95.0922,95.1397,94.9783,95.0447,73289.0
2022-04-14 13:20:00,100.13,100.25,100.11,100.24,60538.0,95.0447,95.1586,95.0258,95.1491,60538.0
2022-04-14 13:30:00,100.24,100.36,100.23,100.3,111706.0,95.1491,95.2631,95.1397,95.2061,111706.0
2022-04-14 13:40:00,100.31,100.52,100.29,100.49,69372.0,95.2156,95.4149,95.1966,95.3865,69372.0
2022-04-14 13:50:00,100.48,100.59,100.46,100.59,75707.0,95.377,95.4814,95.358,95.4814,75707.0
2022-04-14 14:00:00,100.59,100.67,100.53,100.54,171266.0,95.4814,95.5573,95.4244,95.4339,171266.0
2022-04-14 14:10:00,100.55,100.63,100.52,100.56,69483.0,95.4434,95.5193,95.4149,95.4529,69483.0
2022-04-14 14:20:00,100.55,100.56,100.44,100.55,87894.0,95.4434,95.4529,95.339,95.4434,87894.0
2022-04-14 14:30:00,100.55,100.59,100.41,100.41,66167.0,95.4434,95.4814,95.3105,95.3105,66167.0
2022-04-14 14:40:00,100.42,100.49,100.41,100.45,167592.0,95.32,95.3865,95.3105,95.3485,167592.0
2022-04-14 14:50:00,100.45,100.47,100.16,100.18,243837.0,95.3485,95.3675,95.0732,95.0922,243837.0
2022-04-14 15:00:00,100.18,100.24,100.09,100.09,119823.0,95.0922,95.1491,95.0068,95.0068,119823.0
2022-04-14 15:10:00,100.1,100.31,100.04,100.29,130382.0,95.0163,95.2156,94.9593,95.1966,130382.0
2022-04-14 15:20:00,100.29,100.31,100.14,100.17,163776.0,95.1966,95.2156,95.0542,95.0827,163776.0
2022-04-14 15:30:00,100.18,100.18,100.05,100.06,245512.0,95.0922,95.0922,94.9688,94.9783,245512.0
2022-04-14 15:40:00,100.06,100.19,100.04,100.12,339416.0,94.9783,95.1017,94.9593,95.0352,339416.0
2022-04-14 15:50:00,100.11,100.11,99.92,99.98,735179.0,95.0258,95.0258,94.8454,94.9024,735179.0
2022-04-18 09:30:00,99.66,100.34,99.66,100.27,488659.0,94.5986,95.2441,94.5986,95.1776,488659.0
2022-04-18 09:40:00,100.25,100.6,100.16,100.51,557602.0,95.1586,95.4909,95.0732,95.4054,557602.0
2022-04-18 09:50:00,100.51,100.55,99.98,100.06,380701.0,95.4054,95.4434,94.9024,94.9783,380701.0
2022-04-18 10:00:00,100.05,100.05,99.54,99.55,263337.0,94.9688,94.9688,94.4847,94.4942,263337.0
2022-04-18 10:10:00,99.56,99.86,99.56,99.86,256649.0,94.5037,94.7884,94.5037,94.7884,256649.0
2022-04-18 10:20:00,99.86,99.92,99.7,99.75,197079.0,94.7884,94.8454,94.6366,94.684,197079.0
2022-04-18 10:30:00,99.75,99.99,99.74,99.99,319943.0,94.684,94.9118,94.6745,94.9118,319943.0
2022-04-18 10:40:00,99.99,100.03,99.89,99.98,100187.0,94.9118,94.9498,94.8169,94.9024,100187.0
2022-04-18 10:50:00,99.98,100.0,99.78,99.87,152022.0,94.9024,94.9213,94.7125,94.7979,152022.0
2022-04-18 11:00:00,99.87,99.94,99.83,99.88,128187.0,94.7979,94.8644,94.76,94.8074,128187.0
2022-04-18 11:10:00,99.88,99.94,99.8,99.82,114909.0,94.8074,94.8644,94.7315,94.7505,114909.0
2022-04-18 11:20:00,99.81,99.83,99.38,99.48,336584.0,94.741,94.76,94.3328,94.4277,336584.0
2022-04-18 11:30:00,99.47,99.6,99.4,99.44,328750.0,94.4183,94.5417,94.3518,94.3898,328750.0
2022-04-18 11:40:00,99.44,99.51,99.3,99.33,120459.0,94.3898,94.4562,94.2569,94.2854,120459.0
2022-04-18 11:50:00,99.33,99.49,99.31,99.49,83688.0,94.2854,94.4372,94.2664,94.4372,83688.0
2022-04-18 12:00:00,99.47,99.48,99.31,99.33,69009.0,94.4183,94.4277,94.2664,94.2854,69009.0
2022-04-18 12:10:00,99.32,99.37,99.25,99.28,63728.0,94.2759,94.3233,94.2094,94.2379,63728.0
2022-04-18 12:20:00,99.27,99.38,99.27,99.33,81485.0,94.2284,94.3328,94.2284,94.2854,81485.0
2022-04-18 12:30:00,99.31,99.37,99.25,99.36,88619.0,94.2664,94.3233,94.2094,94.3138,88619.0
2022-04-18 12:40:00,99.37,99.42,99.24,99.42,96922.0,94.3233,94.3708,94.1999,94.3708,96922.0
2022-04-18 12:50:00,99.42,99.57,99.41,99.54,40303.0,94.3708,94.5132,94.3613,94.4847,40303.0
2022-04-18 13:00:00,99.55,99.63,99.51,99.63,45946.0,94.4942,94.5701,94.4562,94.5701,45946.0
2022-04-18 13:10:00,99.64,99.7,99.52,99.53,56009.0,94.5796,94.6366,94.4657,94.4752,56009.0
2022-04-18 13:20:00,99.52,99.65,99.5,99.65,33249.0,94.4657,94.5891,94.4467,94.5891,33249.0
2022-04-18 13:30:00,99.65,99.97,99.64,99.92,154920.0,94.5891,94.8929,94.5796,94.8454,154920.0
2022-04-18 13:40:00,99.93,100.01,99.88,99.99,63285.0,94.8549,94.9308,94.8074,94.9118,63285.0
2022-04-18 13:50:00,99.99,100.11,99.93,100.01,123610.0,94.9118,95.0258,94.8549,94.9308,123610.0
2022-04-18 14:00:00,100.01,100.06,99.97,100.01,83712.0,94.9308,94.9783,94.8929,94.9308,83712.0
2022-04-18 14:10:00,100.0,100.09,99.86,99.92,83136.0,94.9213,95.0068,94.7884,94.8454,83136.0
2022-04-18 14:20:00,99.92,100.1,99.89,99.96,126656.0,94.8454,95.0163,94.8169,94.8834,126656.0
2022-04-18 14:30:00,99.97,100.09,99.97,100.02,108278.0,94.8929,95.0068,94.8929,94.9403,108278.0
2022-04-18 14:40:00,100.02,100.04,99.85,99.91,106151.0,94.9403,94.9593,94.779,94.8359,106151.0
2022-04-18 14:50:00,99.9,100.0,99.84,99.86,116840.0,94.8264,94.9213,94.7695,94.7884,116840.0
2022-04-18 15:00:00,99.86,99.87,99.69,99.71,147900.0,94.7884,94.7979,94.6271,94.6461,147900.0
2022-04-18 15:10:00,99.71,99.77,99.61,99.63,256263.0,94.6461,94.703,94.5511,94.5701,256263.0
2022-04-18 15:20:00,99.63,99.67,99.47,99.49,233468.0,94.5701,94.6081,94.4183,94.4372,233468.0
2022-04-18 15:30:00,99.48,99.49,99.25,99.28,313754.0,94.4277,94.4372,94.2094,94.2379,313754.0
2022-04-18 15:40:00,99.28,99.38,99.21,99.21,395138.0,94.2379,94.3328,94.1715,94.1715,395138.0
2022-04-18 15:50:00,99.21,99.61,99.17,99.61,702422.0,94.1715,94.5511,94.1335,94.5511,702422.0
2022-04-19 09:30:00,99.92,100.31,99.87,100.31,737672.0,94.8454,95.2156,94.7979,95.2156,737672.0
2022-04-19 09:40:00,100.3,100.63,100.26,100.44,548032.0,95.2061,95.5193,95.1681,95.339,548032.0
2022-04-19 09:50:00,100.45,100.78,100.4,100.76,283079.0,95.3485,95.6617,95.301,95.6427,283079.0
2022-04-19 10:00:00,100.75,100.78,100.64,100.71,191427.0,95.6332,95.6617,95.5288,95.5953,191427.0
2022-04-19 10:10:00,100.74,100.88,100.63,100.69,294698.0,95.6238,95.7566,95.5193,95.5763,294698.0
2022-04-19 10:20:00,100.69,100.84,100.64,100.83,174921.0,95.5763,95.7187,95.5288,95.7092,174921.0
2022-04-19 10:30:00,100.84,100.94,100.79,100.84,154404.0,95.7187,95.8136,95.6712,95.7187,154404.0
2022-04-19 10:40:00,100.83,101.01,100.8,100.95,166948.0,95.7092,95.88,95.6807,95.8231,166948.0
2022-04-19 10:50:00,100.95,100.97,100.88,100.91,180911.0,95.8231,95.8421,95.7566,95.7851,180911.0
2022-04-19 11:00:00,100.92,100.99,100.85,100.93,175406.0,95.7946,95.8611,95.7282,95.8041,175406.0
2022-04-19 11:10:00,100.92,101.03,100.89,100.94,131620.0,95.7946,95.899,95.7661,95.8136,131620.0
2022-04-19 11:20:00,100.94,101.1,100.89,101.07,110673.0,95.8136,95.9655,95.7661,95.937,110673.0
2022-04-19 11:30:00,101.06,101.09,101.01,101.08,284511.0,95.9275,95.956,95.88,95.9465,284511.0
2022-04-19 11:40:00,101.07,101.16,101.04,101.09,175658.0,95.937,96.0224,95.9085,95.956,175658.0
2022-04-19 11:50:00,101.1,101.24,101.08,101.1,199693.0,95.9655,96.0984,95.9465,95.9655,199693.0
2022-04-19 12:00:00,101.11,101.17,101.08,101.16,83157.0,95.975,96.0319,95.9465,96.0224,83157.0
2022-04-19 12:10:00,101.15,101.21,101.13,101.2,53472.0,96.0129,96.0699,95.9939,96.0604,53472.0
2022-04-19 12:20:00,101.2,101.31,101.18,101.23,77305.0,96.0604,96.1648,96.0414,96.0889,77305.0
2022-04-19 12:30:00,101.24,101.27,101.12,101.14,94772.0,96.0984,96.1268,95.9845,96.0034,94772.0
2022-04-19 12:40:00,101.15,101.18,101.08,101.15,54871.0,96.0129,96.0414,95.9465,96.0129,54871.0
2022-04-19 12:50:00,101.14,101.21,101.12,101.12,64425.0,96.0034,96.0699,95.9845,95.9845,64425.0
2022-04-19 13:00:00,101.13,101.21,101.13,101.17,112178.0,95.9939,96.0699,95.9939,96.0319,112178.0
2022-04-19 13:10:00,101.16,101.22,101.15,101.19,82728.0,96.0224,96.0794,96.0129,96.0509,82728.0
2022-04-19 13:20:00,101.18,101.21,101.06,101.07,86340.0,96.0414,96.0699,95.9275,95.937,86340.0
2022-04-19 13:30:00,101.07,101.21,101.07,101.21,155534.0,95.937,96.0699,95.937,96.0699,155534.0
2022-04-19 13:40:00,101.21,101.23,101.1,101.21,110800.0,96.0699,96.0889,95.9655,96.0699,110800.0
2022-04-19 13:50:00,101.22,101.29,101.22,101.24,121892.0,96.0794,96.1458,96.0794,96.0984,121892.0
2022-04-19 14:00:00,101.24,101.28,101.2,101.27,315170.0,96.0984,96.1363,96.0604,96.1268,315170.0
2022-04-19 14:10:00,101.28,101.28,101.03,101.04,120123.0,96.1363,96.1363,95.899,95.9085,120123.0
2022-04-19 14:20:00,101.04,101.17,101.03,101.14,108714.0,95.9085,96.0319,95.899,96.0034,108714.0
2022-04-19 14:30:00,101.14,101.22,101.11,101.21,200701.0,96.0034,96.0794,95.975,96.0699,200701.0
2022-04-19 14:40:00,101.21,101.27,101.19,101.21,104231.0,96.0699,96.1268,96.0509,96.0699,104231.0
2022-04-19 14:50:00,101.22,101.3,101.16,101.29,202654.0,96.0794,96.1553,96.0224,96.1458,202654.0
2022-04-19 15:00:00,101.28,101.31,101.17,101.25,250197.0,96.1363,96.1648,96.0319,96.1079,250197.0
2022-04-19 15:10:00,101.25,101.46,101.21,101.44,277429.0,96.1079,96.3072,96.0699,96.2882,277429.0
2022-04-19 15:20:00,101.44,101.47,101.38,101.41,280364.0,96.2882,96.3167,96.2313,96.2597,280364.0
2022-04-19 15:30:00,101.41,101.54,101.38,101.5,404244.0,96.2597,96.3831,96.2313,96.3452,404244.0
2022-04-19 15:40:00,101.51,101.51,101.28,101.28,632264.0,96.3547,96.3547,96.1363,96.1363,632264.0
2022-04-19 15:50:00,101.29,101.51,101.22,101.4,1440513.0,96.1458,96.3547,96.0794,96.2502,1440513.0
2022-04-20 09:30:00,102.26,102.5,102.01,102.47,655262.0,97.0666,97.2944,96.8293,97.2659,655262.0
2022-04-20 09:40:00,102.47,102.49,101.87,101.95,411682.0,97.2659,97.2849,96.6964,96.7723,411682.0
2022-04-20 09:50:00,101.94,102.16,101.9,102.15,226919.0,96.7628,96.9716,96.7248,96.9621,226919.0
2022-04-20 10:00:00,102.14,102.18,101.88,102.11,404733.0,96.9527,96.9906,96.7059,96.9242,404733.0
2022-04-20 10:10:00,102.11,102.19,102.05,102.12,186913.0,96.9242,97.0001,96.8672,96.9337,186913.0
2022-04-20 10:20:00,102.12,102.29,102.09,102.15,113741.0,96.9337,97.095,96.9052,96.9621,113741.0
2022-04-20 10:30:00,102.15,102.42,102.08,102.4,383722.0,96.9621,97.2184,96.8957,97.1995,383722.0
2022-04-20 10:40:00,102.41,102.49,102.38,102.41,137162.0,97.2089,97.2849,97.1805,97.2089,137162.0
2022-04-20 10:50:00,102.41,102.55,102.38,102.42,156348.0,97.2089,97.3418,97.1805,97.2184,156348.0
2022-04-20 11:00:00,102.43,102.43,102.23,102.24,146711.0,97.2279,97.2279,97.0381,97.0476,146711.0
2022-04-20 11:10:00,102.23,102.27,102.15,102.19,111906.0,97.0381,97.0761,96.9621,97.0001,111906.0
2022-04-20 11:20:00,102.19,102.35,102.17,102.33,92761.0,97.0001,97.152,96.9811,97.133,92761.0
2022-04-20 11:30:00,102.34,102.5,102.31,102.46,90210.0,97.1425,97.2944,97.114,97.2564,90210.0
2022-04-20 11:40:00,102.46,102.5,102.38,102.39,116296.0,97.2564,97.2944,97.1805,97.19,116296.0
2022-04-20 11:50:00,102.4,102.49,102.33,102.46,72584.0,97.1995,97.2849,97.133,97.2564,72584.0
2022-04-20 12:00:00,102.47,102.56,102.41,102.5,125667.0,97.2659,97.3513,97.2089,97.2944,125667.0
2022-04-20 12:10:00,102.5,102.5,102.33,102.45,91033.0,97.2944,97.2944,97.133,97.2469,91033.0
2022-04-20 12:20:00,102.45,102.49,102.35,102.37,59182.0,97.2469,97.2849,97.152,97.171,59182.0
2022-04-20 12:30:00,102.37,102.6,102.36,102.56,96058.0,97.171,97.3893,97.1615,97.3513,96058.0
2022-04-20 12:40:00,102.55,102.59,102.5,102.56,106476.0,97.3418,97.3798,97.2944,97.3513,106476.0
2022-04-20 12:50:00,102.56,102.65,102.56,102.59,96183.0,97.3513,97.4368,97.3513,97.3798,96183.0
2022-04-20 13:00:00,102.59,102.65,102.51,102.53,195350.0,97.3798,97.4368,97.3039,97.3228,195350.0
2022-04-20 13:10:00,102.52,102.62,102.42,102.43,156235.0,97.3134,97.4083,97.2184,97.2279,156235.0
2022-04-20 13:20:00,102.43,102.45,102.35,102.37,110250.0,97.2279,97.2469,97.152,97.171,110250.0
2022-04-20 13:30:00,102.37,102.45,102.33,102.43,66521.0,97.171,97.2469,97.133,97.2279,66521.0
2022-04-20 13:40:00,102.43,102.59,102.43,102.48,94249.0,97.2279,97.3798,97.2279,97.2754,94249.0
2022-04-20 13:50:00,102.48,102.52,102.38,102.5,68871.0,97.2754,97.3134,97.1805,97.2944,68871.0
2022-04-20 14:00:00,102.51,102.57,102.44,102.45,88299.0,97.3039,97.3608,97.2374,97.2469,88299.0
2022-04-20 14:10:00,102.45,102.49,102.26,102.27,84670.0,97.2469,97.2849,97.0666,97.0761,84670.0
2022-04-20 14:20:00,102.27,102.27,102.18,102.2,120303.0,97.0761,97.0761,96.9906,97.0096,120303.0
2022-04-20 14:30:00,102.19,102.19,102.0,102.01,118835.0,97.0001,97.0001,96.8198,96.8293,118835.0
2022-04-20 14:40:00,102.0,102.08,101.97,102.04,94857.0,96.8198,96.8957,96.7913,96.8577,94857.0
2022-04-20 14:50:00,102.04,102.04,101.81,101.9,163047.0,96.8577,96.8577,96.6394,96.7248,163047.0
2022-04-20 15:00:00,101.89,102.05,101.88,102.04,253465.0,96.7154,96.8672,96.7059,96.8577,253465.0
2022-04-20 15:10:00,102.04,102.17,102.01,102.13,139713.0,96.8577,96.9811,96.8293,96.9432,139713.0
2022-04-20 15:20:00,102.13,102.28,102.1,102.17,168449.0,96.9432,97.0855,96.9147,96.9811,168449.0
2022-04-20 15:30:00,102.17,102.24,102.06,102.13,292297.0,96.9811,97.0476,96.8767,96.9432,292297.0
2022-04-20 15:40:00,102.12,102.32,102.1,102.22,425935.0,96.9337,97.1235,96.9147,97.0286,425935.0
2022-04-20 15:50:00,102.22,102.27,101.91,101.96,894725.0,97.0286,97.0761,96.7343,96.7818,894725.0
2022-04-21 09:30:00,102.96,103.12,102.57,102.74,765940.0,97.731,97.8829,97.3608,97.5222,765940.0
2022-04-21 09:40:00,102.75,103.03,102.6,102.99,418452.0,97.5317,97.7975,97.3893,97.7595,418452.0
2022-04-21 09:50:00,103.0,103.12,102.86,102.99,263936.0,97.769,97.8829,97.6361,97.7595,263936.0
2022-04-21 10:00:00,103.0,103.01,102.84,102.88,234990.0,97.769,97.7785,97.6171,97.6551,234990.0
2022-04-21 10:10:00,102.87,103.06,102.84,102.84,161871.0,97.6456,97.8259,97.6171,97.6171,161871.0
2022-04-21 10:20:00,102.8,103.02,102.67,102.79,200235.0,97.5791,97.788,97.4557,97.5696,200235.0
2022-04-21 10:30:00,102.79,102.84,102.69,102.75,316411.0,97.5696,97.6171,97.4747,97.5317,316411.0
2022-04-21 10:40:00,102.76,102.76,102.51,102.54,574148.0,97.5412,97.5412,97.3039,97.3323,574148.0
2022-04-21 10:50:00,102.54,102.65,102.48,102.62,238453.0,97.3323,97.4368,97.2754,97.4083,238453.0
2022-04-21 11:00:00,102.61,102.62,102.42,102.43,80323.0,97.3988,97.4083,97.2184,97.2279,80323.0
2022-04-21 11:10:00,102.43,102.61,102.37,102.46,196608.0,97.2279,97.3988,97.171,97.2564,196608.0
2022-04-21 11:20:00,102.46,102.46,102.31,102.35,169241.0,97.2564,97.2564,97.114,97.152,169241.0
2022-04-21 11:30:00,102.35,102.39,102.24,102.29,166428.0,97.152,97.19,97.0476,97.095,166428.0
2022-04-21 11:40:00,102.29,102.29,102.15,102.2,106098.0,97.095,97.095,96.9621,97.0096,106098.0
2022-04-21 11:50:00,102.2,102.25,102.0,102.02,122072.0,97.0096,97.0571,96.8198,96.8387,122072.0
2022-04-21 12:00:00,102.02,102.08,101.73,101.76,97159.0,96.8387,96.8957,96.5635,96.592,97159.0
2022-04-21 12:10:00,101.76,101.82,101.72,101.79,64446.0,96.592,96.6489,96.554,96.6204,64446.0
2022-04-21 12:20:00,101.77,101.8,101.59,101.63,89651.0,96.6014,96.6299,96.4306,96.4686,89651.0
2022-04-21 12:30:00,101.63,101.75,101.47,101.51,144202.0,96.4686,96.5825,96.3167,96.3547,144202.0
2022-04-21 12:40:00,101.52,101.65,101.5,101.54,100682.0,96.3641,96.4875,96.3452,96.3831,100682.0
2022-04-21 12:50:00,101.54,101.54,101.35,101.36,85124.0,96.3831,96.3831,96.2028,96.2123,85124.0
2022-04-21 13:00:00,101.36,101.39,101.21,101.34,92576.0,96.2123,96.2407,96.0699,96.1933,92576.0
2022-04-21 13:10:00,101.33,101.4,101.18,101.23,148926.0,96.1838,96.2502,96.0414,96.0889,148926.0
2022-04-21 13:20:00,101.22,101.53,101.2,101.52,204943.0,96.0794,96.3736,96.0604,96.3641,204943.0
2022-04-21 13:30:00,101.53,101.62,101.36,101.38,188822.0,96.3736,96.4591,96.2123,96.2313,188822.0
2022-04-21 13:40:00,101.37,101.65,101.3,101.6,139977.0,96.2218,96.4875,96.1553,96.4401,139977.0
2022-04-21 13:50:00,101.61,101.62,101.36,101.39,87534.0,96.4496,96.4591,96.2123,96.2407,87534.0
2022-04-21 14:00:00,101.38,101.38,101.1,101.22,140817.0,96.2313,96.2313,95.9655,96.0794,140817.0
2022-04-21 14:10:00,101.21,101.29,101.14,101.23,164269.0,96.0699,96.1458,96.0034,96.0889,164269.0
2022-04-21 14:20:00,101.23,101.38,101.21,101.26,150860.0,96.0889,96.2313,96.0699,96.1173,150860.0
2022-04-21 14:30:00,101.25,101.64,101.21,101.39,905464.0,96.1079,96.478,96.0699,96.2407,905464.0
2022-04-21 14:40:00,101.39,101.44,101.09,101.13,217042.0,96.2407,96.2882,95.956,95.9939,217042.0
2022-04-21 14:50:00,101.13,101.16,100.98,101.06,213221.0,95.9939,96.0224,95.8516,95.9275,213221.0
2022-04-21 15:00:00,101.05,101.05,100.77,100.77,192719.0,95.918,95.918,95.6522,95.6522,192719.0
2022-04-21 15:10:00,100.77,100.99,100.74,100.94,212330.0,95.6522,95.8611,95.6238,95.8136,212330.0
2022-04-21 15:20:00,100.93,101.21,100.87,101.18,244954.0,95.8041,96.0699,95.7472,96.0414,244954.0
2022-04-21 15:30:00,101.17,101.19,100.77,100.88,308275.0,96.0319,96.0509,95.6522,95.7566,308275.0
2022-04-21 15:40:00,100.88,101.02,100.68,100.69,358287.0,95.7566,95.8895,95.5668,95.5763,358287.0
2022-04-21 15:50:00,100.68,101.07,100.67,100.91,1010024.0,95.5668,95.937,95.5573,95.7851,1010024.0
2022-04-22 09:30:00,100.39,100.46,100.23,100.23,488907.0,95.2915,95.358,95.1397,95.1397,488907.0
2022-04-22 09:40:00,100.22,100.27,99.87,100.22,420190.0,95.1302,95.1776,94.7979,95.1302,420190.0
2022-04-22 09:50:00,100.23,100.39,99.99,100.04,847855.0,95.1397,95.2915,94.9118,94.9593,847855.0
2022-04-22 10:00:00,100.03,100.29,99.95,100.07,347145.0,94.9498,95.1966,94.8739,94.9878,347145.0
2022-04-22 10:10:00,100.06,100.13,99.77,99.82,315534.0,94.9783,95.0447,94.703,94.7505,315534.0
2022-04-22 10:20:00,99.81,99.87,99.69,99.82,137277.0,94.741,94.7979,94.6271,94.7505,137277.0
2022-04-22 10:30:00,99.83,99.99,99.76,99.77,205177.0,94.76,94.9118,94.6935,94.703,205177.0
2022-04-22 10:40:00,99.77,99.78,99.57,99.6,201832.0,94.703,94.7125,94.5132,94.5417,201832.0
2022-04-22 10:50:00,99.6,99.65,99.49,99.54,177980.0,94.5417,94.5891,94.4372,94.4847,177980.0
2022-04-22 11:00:00,99.54,99.79,99.47,99.76,313814.0,94.4847,94.722,94.4183,94.6935,313814.0
2022-04-22 11:10:00,99.75,99.82,99.64,99.76,115067.0,94.684,94.7505,94.5796,94.6935,115067.0
2022-04-22 11:20:00,99.77,99.86,99.72,99.73,101867.0,94.703,94.7884,94.6556,94.6651,101867.0
2022-04-22 11:30:00,99.74,99.81,99.64,99.69,228661.0,94.6745,94.741,94.5796,94.6271,228661.0
2022-04-22 11:40:00,99.69,99.73,99.49,99.53,221343.0,94.6271,94.6651,94.4372,94.4752,221343.0
2022-04-22 11:50:00,99.5,99.55,99.44,99.47,127524.0,94.4467,94.4942,94.3898,94.4183,127524.0
2022-04-22 12:00:00,99.47,99.57,99.42,99.5,194216.0,94.4183,94.5132,94.3708,94.4467,194216.0
2022-04-22 12:10:00,99.5,99.64,99.45,99.63,129557.0,94.4467,94.5796,94.3993,94.5701,129557.0
2022-04-22 12:20:00,99.63,99.89,99.63,99.83,137067.0,94.5701,94.8169,94.5701,94.76,137067.0
2022-04-22 12:30:00,99.82,99.98,99.8,99.82,165088.0,94.7505,94.9024,94.7315,94.7505,165088.0
2022-04-22 12:40:00,99.83,99.91,99.8,99.86,136936.0,94.76,94.8359,94.7315,94.7884,136936.0
2022-04-22 12:50:00,99.85,99.88,99.64,99.65,146056.0,94.779,94.8074,94.5796,94.5891,146056.0
2022-04-22 13:00:00,99.65,99.66,99.52,99.56,93348.0,94.5891,94.5986,94.4657,94.5037,93348.0
2022-04-22 13:10:00,99.55,99.62,99.52,99.54,119728.0,94.4942,94.5606,94.4657,94.4847,119728.0
2022-04-22 13:20:00,99.53,99.53,99.33,99.47,145806.0,94.4752,94.4752,94.2854,94.4183,145806.0
2022-04-22 13:30:00,99.47,99.49,99.3,99.34,106619.0,94.4183,94.4372,94.2569,94.2949,106619.0
2022-04-22 13:40:00,99.34,99.41,99.23,99.28,161925.0,94.2949,94.3613,94.1904,94.2379,161925.0
2022-04-22 13:50:00,99.28,99.29,99.14,99.14,120843.0,94.2379,94.2474,94.105,94.105,120843.0
2022-04-22 14:00:00,99.12,99.16,99.05,99.07,141564.0,94.086,94.124,94.0196,94.0386,141564.0
2022-04-22 14:10:00,99.08,99.24,98.97,99.23,147417.0,94.0481,94.1999,93.9436,94.1904,147417.0
2022-04-22 14:20:00,99.23,99.3,99.06,99.07,195860.0,94.1904,94.2569,94.0291,94.0386,195860.0
2022-04-22 14:30:00,99.06,99.14,98.8,98.84,160102.0,94.0291,94.105,93.7823,93.8203,160102.0
2022-04-22 14:40:00,98.84,98.92,98.83,98.87,145769.0,93.8203,93.8962,93.8108,93.8487,145769.0
2022-04-22 14:50:00,98.88,98.88,98.58,98.71,218304.0,93.8582,93.8582,93.5735,93.6969,218304.0
2022-04-22 15:00:00,98.72,98.77,98.61,98.64,261563.0,93.7063,93.7538,93.6019,93.6304,261563.0
2022-04-22 15:10:00,98.64,99.16,98.55,99.1,389345.0,93.6304,94.124,93.545,94.067,389345.0
2022-04-22 15:20:00,99.09,99.14,98.88,98.93,245447.0,94.0576,94.105,93.8582,93.9057,245447.0
2022-04-22 15:30:00,98.94,99.34,98.92,99.26,496161.0,93.9152,94.2949,93.8962,94.2189,496161.0
2022-04-22 15:40:00,99.26,99.35,98.78,98.78,621440.0,94.2189,94.3043,93.7633,93.7633,621440.0
2022-04-22 15:50:00,98.79,98.79,98.34,98.44,1117351.0,93.7728,93.7728,93.3456,93.4406,1117351.0
2022-04-25 09:30:00,97.86,97.92,97.15,97.36,1327015.0,92.89,92.947,92.2161,92.4154,1327015.0
2022-04-25 09:40:00,97.35,97.6,96.97,97.11,675023.0,92.4059,92.6432,92.0452,92.1781,675023.0
2022-04-25 09:50:00,97.11,97.28,96.64,96.66,527147.0,92.1781,92.3395,91.732,91.751,527147.0
2022-04-25 10:00:00,96.66,96.78,96.41,96.52,304675.0,91.751,91.8649,91.5137,91.6181,304675.0
2022-04-25 10:10:00,96.52,96.66,96.41,96.58,409431.0,91.6181,91.751,91.5137,91.675,409431.0
2022-04-25 10:20:00,96.58,97.03,96.38,96.84,413414.0,91.675,92.1022,91.4852,91.9218,413414.0
2022-04-25 10:30:00,96.83,97.2,96.83,96.95,344201.0,91.9123,92.2635,91.9123,92.0262,344201.0
2022-04-25 10:40:00,96.95,97.12,96.71,97.12,212529.0,92.0262,92.1876,91.7984,92.1876,212529.0
2022-04-25 10:50:00,97.12,97.12,96.58,96.58,281704.0,92.1876,92.1876,91.675,91.675,281704.0
2022-04-25 11:00:00,96.58,96.71,96.52,96.56,180335.0,91.675,91.7984,91.6181,91.656,180335.0
2022-04-25 11:10:00,96.54,96.78,96.45,96.61,216525.0,91.6371,91.8649,91.5516,91.7035,216525.0
2022-04-25 11:20:00,96.6,96.93,96.57,96.68,192797.0,91.694,92.0073,91.6655,91.7699,192797.0
2022-04-25 11:30:00,96.69,96.77,96.4,96.51,233743.0,91.7794,91.8554,91.5042,91.6086,233743.0
2022-04-25 11:40:00,96.5,96.55,96.27,96.3,166564.0,91.5991,91.6466,91.3808,91.4092,166564.0
2022-04-25 11:50:00,96.3,96.47,96.18,96.45,143799.0,91.4092,91.5706,91.2953,91.5516,143799.0
2022-04-25 12:00:00,96.45,96.92,96.35,96.81,230624.0,91.5516,91.9978,91.4567,91.8933,230624.0
2022-04-25 12:10:00,96.79,96.91,96.54,96.63,173992.0,91.8744,91.9883,91.6371,91.7225,173992.0
2022-04-25 12:20:00,96.64,97.04,96.64,96.87,148514.0,91.732,92.1117,91.732,91.9503,148514.0
2022-04-25 12:30:00,96.87,97.11,96.79,96.97,152495.0,91.9503,92.1781,91.8744,92.0452,152495.0
2022-04-25 12:40:00,96.96,97.14,96.82,97.1,144558.0,92.0357,92.2066,91.9028,92.1686,144558.0
2022-04-25 12:50:00,97.1,97.15,96.86,96.98,166015.0,92.1686,92.2161,91.9408,92.0547,166015.0
2022-04-25 13:00:00,97.0,97.14,96.7,97.13,201748.0,92.0737,92.2066,91.7889,92.1971,201748.0
2022-04-25 13:10:00,97.15,97.39,97.13,97.23,214865.0,92.2161,92.4439,92.1971,92.292,214865.0
2022-04-25 13:20:00,97.23,97.27,97.0,97.14,141803.0,92.292,92.33,92.0737,92.2066,141803.0
2022-04-25 13:30:00,97.14,97.25,96.93,97.0,154244.0,92.2066,92.311,92.0073,92.0737,154244.0
2022-04-25 13:40:00,97.0,97.18,96.99,97.13,187574.0,92.0737,92.2446,92.0642,92.1971,187574.0
2022-04-25 13:50:00,97.13,97.16,96.91,96.98,193717.0,92.1971,92.2256,91.9883,92.0547,193717.0
2022-04-25 14:00:00,96.99,97.23,96.83,97.19,198518.0,92.0642,92.292,91.9123,92.254,198518.0
2022-04-25 14:10:00,97.19,97.44,97.09,97.38,177097.0,92.254,92.4914,92.1591,92.4344,177097.0
2022-04-25 14:20:00,97.39,97.68,97.34,97.68,232062.0,92.4439,92.7192,92.3964,92.7192,232062.0
2022-04-25 14:30:00,97.69,97.8,97.65,97.65,211097.0,92.7287,92.8331,92.6907,92.6907,211097.0
2022-04-25 14:40:00,97.65,97.85,97.56,97.84,349032.0,92.6907,92.8805,92.6053,92.871,349032.0
2022-04-25 14:50:00,97.84,98.0,97.68,97.68,265198.0,92.871,93.0229,92.7192,92.7192,265198.0
2022-04-25 15:00:00,97.68,97.73,97.44,97.55,464723.0,92.7192,92.7666,92.4914,92.5958,464723.0
2022-04-25 15:10:00,97.55,97.89,97.54,97.89,409194.0,92.5958,92.9185,92.5863,92.9185,409194.0
2022-04-25 15:20:00,97.89,98.22,97.88,98.16,366890.0,92.9185,93.2317,92.909,93.1748,366890.0
2022-04-25 15:30:00,98.15,98.44,98.09,98.41,686012.0,93.1653,93.4406,93.1083,93.4121,686012.0
2022-04-25 15:40:00,98.42,98.58,98.23,98.36,1002718.0,93.4216,93.5735,93.2412,93.3646,1002718.0
2022-04-25 15:50:00,98.34,98.52,98.17,98.45,1483537.0,93.3456,93.5165,93.1843,93.4501,1483537.0
2022-04-26 09:30:00,97.7,98.07,97.39,97.86,916664.0,92.7381,93.0894,92.4439,92.89,916664.0
2022-04-26 09:40:00,97.85,97.94,97.43,97.66,482434.0,92.8805,92.966,92.4819,92.7002,482434.0
2022-04-26 09:50:00,97.64,97.73,97.42,97.63,278807.0,92.6812,92.7666,92.4724,92.6717,278807.0
2022-04-26 10:00:00,97.62,98.07,97.55,98.01,327572.0,92.6622,93.0894,92.5958,93.0324,327572.0
2022-04-26 10:10:00,98.01,98.05,97.34,97.45,270901.0,93.0324,93.0704,92.3964,92.5008,270901.0
2022-04-26 10:20:00,97.43,97.5,97.23,97.42,256630.0,92.4819,92.5483,92.292,92.4724,256630.0
2022-04-26 10:30:00,97.41,97.44,97.21,97.26,231505.0,92.4629,92.4914,92.273,92.3205,231505.0
2022-04-26 10:40:00,97.26,97.29,96.99,97.17,248405.0,92.3205,92.349,92.0642,92.2351,248405.0
2022-04-26 10:50:00,97.17,97.23,97.07,97.17,197349.0,92.2351,92.292,92.1401,92.2351,197349.0
2022-04-26 11:00:00,97.17,97.17,96.95,96.96,232370.0,92.2351,92.2351,92.0262,92.0357,232370.0
2022-04-26 11:10:00,96.97,97.11,96.8,96.81,123897.0,92.0452,92.1781,91.8839,91.8933,123897.0
2022-04-26 11:20:00,96.82,97.09,96.78,97.04,151492.0,91.9028,92.1591,91.8649,92.1117,151492.0
2022-04-26 11:30:00,97.02,97.04,96.75,96.9,221976.0,92.0927,92.1117,91.8364,91.9788,221976.0
2022-04-26 11:40:00,96.91,96.99,96.71,96.94,184548.0,91.9883,92.0642,91.7984,92.0167,184548.0
2022-04-26 11:50:00,96.93,96.93,96.61,96.61,83374.0,92.0073,92.0073,91.7035,91.7035,83374.0
2022-04-26 12:00:00,96.6,96.8,96.57,96.79,116791.0,91.694,91.8839,91.6655,91.8744,116791.0
2022-04-26 12:10:00,96.79,96.98,96.73,96.9,141371.0,91.8744,92.0547,91.8174,91.9788,141371.0
2022-04-26 12:20:00,96.91,97.25,96.91,97.18,184024.0,91.9883,92.311,91.9883,92.2446,184024.0
2022-04-26 12:30:00,97.17,97.21,96.94,96.96,521395.0,92.2351,92.273,92.0167,92.0357,521395.0
2022-04-26 12:40:00,96.96,96.99,96.8,96.84,338580.0,92.0357,92.0642,91.8839,91.9218,338580.0
2022-04-26 12:50:00,96.84,97.22,96.82,97.22,442806.0,91.9218,92.2825,91.9028,92.2825,442806.0
2022-04-26 13:00:00,97.22,97.22,96.86,96.97,483682.0,92.2825,92.2825,91.9408,92.0452,483682.0
2022-04-26 13:10:00,96.97,97.05,96.73,96.73,400706.0,92.0452,92.1212,91.8174,91.8174,400706.0
2022-04-26 13:20:00,96.73,96.76,96.55,96.58,360868.0,91.8174,91.8459,91.6466,91.675,360868.0
2022-04-26 13:30:00,96.56,96.67,96.51,96.62,261893.0,91.656,91.7605,91.6086,91.713,261893.0
2022-04-26 13:40:00,96.61,96.96,96.59,96.88,291145.0,91.7035,92.0357,91.6845,91.9598,291145.0
2022-04-26 13:50:00,96.88,96.89,96.65,96.71,112647.0,91.9598,91.9693,91.7415,91.7984,112647.0
2022-04-26 14:00:00,96.7,96.84,96.65,96.76,139121.0,91.7889,91.9218,91.7415,91.8459,139121.0
2022-04-26 14:10:00,96.75,97.03,96.74,96.95,193734.0,91.8364,92.1022,91.8269,92.0262,193734.0
2022-04-26 14:20:00,96.95,97.2,96.92,97.17,251065.0,92.0262,92.2635,91.9978,92.2351,251065.0
2022-04-26 14:30:00,97.16,97.21,96.97,97.13,176236.0,92.2256,92.273,92.0452,92.1971,176236.0
2022-04-26 14:40:00,97.13,97.13,96.75,96.84,327050.0,92.1971,92.1971,91.8364,91.9218,327050.0
2022-04-26 14:50:00,96.84,97.17,96.83,97.11,248326.0,91.9218,92.2351,91.9123,92.1781,248326.0
2022-04-26 15:00:00,97.1,97.19,96.87,96.93,175972.0,92.1686,92.254,91.9503,92.0073,175972.0
2022-04-26 15:10:00,96.92,97.01,96.53,96.56,345206.0,91.9978,92.0832,91.6276,91.656,345206.0
2022-04-26 15:20:00,96.56,96.76,96.54,96.67,330436.0,91.656,91.8459,91.6371,91.7605,330436.0
2022-04-26 15:30:00,96.66,96.72,96.43,96.61,447119.0,91.751,91.8079,91.5326,91.7035,447119.0
2022-04-26 15:40:00,96.6,96.68,96.4,96.45,666910.0,91.694,91.7699,91.5042,91.5516,666910.0
2022-04-26 15:50:00,96.45,96.62,96.25,96.25,1441192.0,91.5516,91.713,91.3618,91.3618,1441192.0
2022-04-27 09:30:00,96.23,96.59,96.1,96.24,699241.0,91.3428,91.6845,91.2194,91.3523,699241.0
2022-04-27 09:40:00,96.24,96.83,96.05,96.72,570076.0,91.3523,91.9123,91.1719,91.8079,570076.0
2022-04-27 09:50:00,96.72,96.94,96.64,96.91,222223.0,91.8079,92.0167,91.732,91.9883,222223.0
2022-04-27 10:00:00,96.92,97.17,96.58,96.66,759352.0,91.9978,92.2351,91.675,91.751,759352.0
2022-04-27 10:10:00,96.65,96.68,96.14,96.22,410304.0,91.7415,91.7699,91.2574,91.3333,410304.0
2022-04-27 10:20:00,96.21,96.46,96.06,96.06,402012.0,91.3238,91.5611,91.1814,91.1814,402012.0
2022-04-27 10:30:00,96.07,96.28,95.78,96.23,419188.0,91.1909,91.3903,90.9157,91.3428,419188.0
2022-04-27 10:40:00,96.22,96.67,96.2,96.66,329250.0,91.3333,91.7605,91.3143,91.751,329250.0
2022-04-27 10:50:00,96.66,96.67,96.39,96.43,203646.0,91.751,91.7605,91.4947,91.5326,203646.0
2022-04-27 11:00:00,96.43,96.79,96.36,96.44,289183.0,91.5326,91.8744,91.4662,91.5421,289183.0
2022-04-27 11:10:00,96.44,96.86,96.34,96.84,304001.0,91.5421,91.9408,91.4472,91.9218,304001.0
2022-04-27 11:20:00,96.85,96.89,96.65,96.87,196158.0,91.9313,91.9693,91.7415,91.9503,196158.0
2022-04-27 11:30:00,96.88,97.1,96.84,97.03,188096.0,91.9598,92.1686,91.9218,92.1022,188096.0
2022-04-27 11:40:00,97.04,97.19,97.01,97.09,139513.0,92.1117,92.254,92.0832,92.1591,139513.0
2022-04-27 11:50:00,97.09,97.14,96.88,97.03,106303.0,92.1591,92.2066,91.9598,92.1022,106303.0
2022-04-27 12:00:00,97.03,97.19,96.88,97.19,247543.0,92.1022,92.254,91.9598,92.254,247543.0
2022-04-27 12:10:00,97.2,97.2,96.85,96.92,288104.0,92.2635,92.2635,91.9313,91.9978,288104.0
2022-04-27 12:20:00,96.92,97.34,96.9,97.32,247759.0,91.9978,92.3964,91.9788,92.3774,247759.0
2022-04-27 12:30:00,97.35,97.41,97.15,97.29,154276.0,92.4059,92.4629,92.2161,92.349,154276.0
2022-04-27 12:40:00,97.29,97.51,97.23,97.35,208083.0,92.349,92.5578,92.292,92.4059,208083.0
2022-04-27 12:50:00,97.35,97.39,97.27,97.32,72672.0,92.4059,92.4439,92.33,92.3774,72672.0
2022-04-27 13:00:00,97.33,97.36,97.0,97.02,359686.0,92.3869,92.4154,92.0737,92.0927,359686.0
2022-04-27 13:10:00,97.05,97.08,96.91,97.01,125481.0,92.1212,92.1496,91.9883,92.0832,125481.0
2022-04-27 13:20:00,97.01,97.17,96.79,97.17,321487.0,92.0832,92.2351,91.8744,92.2351,321487.0
2022-04-27 13:30:00,97.17,97.31,97.01,97.08,137329.0,92.2351,92.368,92.0832,92.1496,137329.0
2022-04-27 13:40:00,97.08,97.26,96.98,97.24,124955.0,92.1496,92.3205,92.0547,92.3015,124955.0
2022-04-27 13:50:00,97.24,97.36,97.23,97.35,124096.0,92.3015,92.4154,92.292,92.4059,124096.0
2022-04-27 14:00:00,97.35,97.35,97.19,97.25,133391.0,92.4059,92.4059,92.254,92.311,133391.0
2022-04-27 14:10:00,97.23,97.34,97.09,97.14,132481.0,92.292,92.3964,92.1591,92.2066,132481.0
2022-04-27 14:20:00,97.15,97.3,97.08,97.11,101247.0,92.2161,92.3585,92.1496,92.1781,101247.0
2022-04-27 14:30:00,97.09,97.23,96.86,97.09,138919.0,92.1591,92.292,91.9408,92.1591,138919.0
2022-04-27 14:40:00,97.1,97.34,97.08,97.18,389574.0,92.1686,92.3964,92.1496,92.2446,389574.0
2022-04-27 14:50:00,97.19,97.2,96.65,96.73,243396.0,92.254,92.2635,91.7415,91.8174,243396.0
2022-04-27 15:00:00,96.73,96.79,96.5,96.6,187093.0,91.8174,91.8744,91.5991,91.694,187093.0
2022-04-27 15:10:00,96.6,96.78,96.5,96.64,226123.0,91.694,91.8649,91.5991,91.732,226123.0
2022-04-27 15:20:00,96.64,96.79,96.48,96.75,266217.0,91.732,91.8744,91.5801,91.8364,266217.0
2022-04-27 15:30:00,96.75,96.84,96.55,96.61,294689.0,91.8364,91.9218,91.6466,91.7035,294689.0
2022-04-27 15:40:00,96.6,96.93,96.58,96.65,470366.0,91.694,92.0073,91.675,91.7415,470366.0
2022-04-27 15:50:00,96.65,96.78,96.43,96.61,910848.0,91.7415,91.8649,91.5326,91.7035,910848.0
2022-04-28 09:30:00,96.91,97.05,96.28,96.42,857721.0,91.9883,92.1212,91.3903,91.5232,857721.0
2022-04-28 09:40:00,96.42,96.69,96.33,96.47,773565.0,91.5232,91.7794,91.4377,91.5706,773565.0
2022-04-28 09:50:00,96.46,96.84,96.42,96.67,532053.0,91.5611,91.9218,91.5232,91.7605,532053.0
2022-04-28 10:00:00,96.67,96.67,96.11,96.22,377449.0,91.7605,91.7605,91.2289,91.3333,377449.0
2022-04-28 10:10:00,96.23,96.47,96.13,96.46,426100.0,91.3428,91.5706,91.2479,91.5611,426100.0
2022-04-28 10:20:00,96.45,96.47,95.96,95.99,512701.0,91.5516,91.5706,91.0865,91.115,512701.0
2022-04-28 10:30:00,95.98,96.01,95.73,95.91,290751.0,91.1055,91.134,90.8682,91.0391,290751.0
2022-04-28 10:40:00,95.9,96.13,95.76,96.04,254104.0,91.0296,91.2479,90.8967,91.1625,254104.0
2022-04-28 10:50:00,96.04,96.2,95.91,96.12,299294.0,91.1625,91.3143,91.0391,91.2384,299294.0
2022-04-28 11:00:00,96.13,96.37,96.11,96.32,217281.0,91.2479,91.4757,91.2289,91.4282,217281.0
2022-04-28 11:10:00,96.31,96.41,96.26,96.4,263488.0,91.4187,91.5137,91.3713,91.5042,263488.0
2022-04-28 11:20:00,96.41,96.42,96.29,96.34,193457.0,91.5137,91.5232,91.3998,91.4472,193457.0
2022-04-28 11:30:00,96.34,96.44,96.22,96.27,181487.0,91.4472,91.5421,91.3333,91.3808,181487.0
2022-04-28 11:40:00,96.28,96.33,96.17,96.3,154195.0,91.3903,91.4377,91.2859,91.4092,154195.0
2022-04-28 11:50:00,96.3,96.56,96.29,96.51,183931.0,91.4092,91.656,91.3998,91.6086,183931.0
2022-04-28 12:00:00,96.51,96.57,96.36,96.42,132620.0,91.6086,91.6655,91.4662,91.5232,132620.0
2022-04-28 12:10:00,96.44,96.74,96.4,96.73,177475.0,91.5421,91.8269,91.5042,91.8174,177475.0
2022-04-28 12:20:00,96.72,96.92,96.7,96.92,107168.0,91.8079,91.9978,91.7889,91.9978,107168.0
2022-04-28 12:30:00,96.92,97.14,96.91,97.11,219455.0,91.9978,92.2066,91.9883,92.1781,219455.0
2022-04-28 12:40:00,97.11,97.56,97.11,97.44,254065.0,92.1781,92.6053,92.1781,92.4914,254065.0
2022-04-28 12:50:00,97.45,97.5,97.29,97.49,263726.0,92.5008,92.5483,92.349,92.5388,263726.0
2022-04-28 13:00:00,97.5,97.58,97.39,97.49,183188.0,92.5483,92.6242,92.4439,92.5388,183188.0
2022-04-28 13:10:00,97.49,97.75,97.48,97.74,231771.0,92.5388,92.7856,92.5293,92.7761,231771.0
2022-04-28 13:20:00,97.74,97.74,97.48,97.6,196207.0,92.7761,92.7761,92.5293,92.6432,196207.0
2022-04-28 13:30:00,97.61,97.64,97.46,97.64,269800.0,92.6527,92.6812,92.5103,92.6812,269800.0
2022-04-28 13:40:00,97.64,97.7,97.44,97.66,152817.0,92.6812,92.7381,92.4914,92.7002,152817.0
2022-04-28 13:50:00,97.66,97.71,97.43,97.57,217301.0,92.7002,92.7476,92.4819,92.6147,217301.0
2022-04-28 14:00:00,97.58,97.72,97.57,97.67,178288.0,92.6242,92.7571,92.6147,92.7097,178288.0
2022-04-28 14:10:00,97.68,97.78,97.59,97.78,139694.0,92.7192,92.8141,92.6337,92.8141,139694.0
2022-04-28 14:20:00,97.77,97.82,97.68,97.76,199275.0,92.8046,92.8521,92.7192,92.7951,199275.0
2022-04-28 14:30:00,97.77,97.84,97.69,97.78,200277.0,92.8046,92.871,92.7287,92.8141,200277.0
2022-04-28 14:40:00,97.79,98.06,97.78,98.06,183217.0,92.8236,93.0799,92.8141,93.0799,183217.0
2022-04-28 14:50:00,98.06,98.11,97.89,97.99,212888.0,93.0799,93.1273,92.9185,93.0134,212888.0
2022-04-28 15:00:00,97.98,98.06,97.93,97.98,178857.0,93.0039,93.0799,92.9565,93.0039,178857.0
2022-04-28 15:10:00,97.98,98.06,97.87,98.06,185467.0,93.0039,93.0799,92.8995,93.0799,185467.0
2022-04-28 15:20:00,98.07,98.07,97.87,97.88,348645.0,93.0894,93.0894,92.8995,92.909,348645.0
2022-04-28 15:30:00,97.89,97.9,97.69,97.78,348687.0,92.9185,92.928,92.7287,92.8141,348687.0
2022-04-28 15:40:00,97.77,97.92,97.6,97.66,465891.0,92.8046,92.947,92.6432,92.7002,465891.0
2022-04-28 15:50:00,97.66,97.75,97.49,97.75,966946.0,92.7002,92.7856,92.5388,92.7856,966946.0
2022-04-29 09:30:00,97.58,97.99,97.52,97.72,1138451.0,92.6242,93.0134,92.5673,92.7571,1138451.0
2022-04-29 09:40:00,97.74,97.8,97.33,97.58,456441.0,92.7761,92.8331,92.3869,92.6242,456441.0
2022-04-29 09:50:00,97.58,98.08,97.41,97.98,429440.0,92.6242,93.0988,92.4629,93.0039,429440.0
2022-04-29 10:00:00,97.99,98.05,97.73,97.81,299131.0,93.0134,93.0704,92.7666,92.8426,299131.0
2022-04-29 10:10:00,97.81,97.89,97.22,97.26,378969.0,92.8426,92.9185,92.2825,92.3205,378969.0
2022-04-29 10:20:00,97.25,97.31,96.96,96.99,267862.0,92.311,92.368,92.0357,92.0642,267862.0
2022-04-29 10:30:00,96.98,97.14,96.91,97.06,218313.0,92.0547,92.2066,91.9883,92.1307,218313.0
2022-04-29 10:40:00,97.05,97.07,96.9,96.96,167287.0,92.1212,92.1401,91.9788,92.0357,167287.0
2022-04-29 10:50:00,96.96,97.2,96.96,97.19,176992.0,92.0357,92.2635,92.0357,92.254,176992.0
2022-04-29 11:00:00,97.19,97.23,96.99,97.16,179035.0,92.254,92.292,92.0642,92.2256,179035.0
2022-04-29 11:10:00,97.17,97.22,97.02,97.2,219252.0,92.2351,92.2825,92.0927,92.2635,219252.0
2022-04-29 11:20:00,97.21,97.29,97.11,97.22,240213.0,92.273,92.349,92.1781,92.2825,240213.0
2022-04-29 11:30:00,97.21,97.44,97.17,97.25,191568.0,92.273,92.4914,92.2351,92.311,191568.0
2022-04-29 11:40:00,97.25,97.44,97.21,97.31,128618.0,92.311,92.4914,92.273,92.368,128618.0
2022-04-29 11:50:00,97.3,97.32,97.05,97.06,159027.0,92.3585,92.3774,92.1212,92.1307,159027.0
2022-04-29 12:00:00,97.05,97.08,96.66,96.67,188424.0,92.1212,92.1496,91.751,91.7605,188424.0
2022-04-29 12:10:00,96.67,96.73,96.62,96.67,178212.0,91.7605,91.8174,91.713,91.7605,178212.0
2022-04-29 12:20:00,96.67,96.72,96.53,96.58,177204.0,91.7605,91.8079,91.6276,91.675,177204.0
2022-04-29 12:30:00,96.58,96.63,96.46,96.6,92229.0,91.675,91.7225,91.5611,91.694,92229.0
2022-04-29 12:40:00,96.59,96.61,96.47,96.47,87584.0,91.6845,91.7035,91.5706,91.5706,87584.0
2022-04-29 12:50:00,96.46,96.46,96.2,96.3,207694.0,91.5611,91.5611,91.3143,91.4092,207694.0
2022-04-29 13:00:00,96.29,96.45,96.2,96.24,104812.0,91.3998,91.5516,91.3143,91.3523,104812.0
2022-04-29 13:10:00,96.23,96.43,96.21,96.42,254696.0,91.3428,91.5326,91.3238,91.5232,254696.0
2022-04-29 13:20:00,96.41,96.7,96.38,96.53,153661.0,91.5137,91.7889,91.4852,91.6276,153661.0
2022-04-29 13:30:00,96.53,96.79,96.53,96.67,109080.0,91.6276,91.8744,91.6276,91.7605,109080.0
2022-04-29 13:40:00,96.68,96.69,96.38,96.39,177281.0,91.7699,91.7794,91.4852,91.4947,177281.0
2022-04-29 13:50:00,96.39,96.44,96.33,96.42,83432.0,91.4947,91.5421,91.4377,91.5232,83432.0
2022-04-29 14:00:00,96.43,96.43,96.29,96.33,97503.0,91.5326,91.5326,91.3998,91.4377,97503.0
2022-04-29 14:10:00,96.32,96.52,96.27,96.37,155162.0,91.4282,91.6181,91.3808,91.4757,155162.0
2022-04-29 14:20:00,96.36,96.37,96.22,96.34,135317.0,91.4662,91.4757,91.3333,91.4472,135317.0
2022-04-29 14:30:00,96.33,96.38,96.16,96.16,158964.0,91.4377,91.4852,91.2764,91.2764,158964.0
2022-04-29 14:40:00,96.16,96.2,95.95,95.95,235723.0,91.2764,91.3143,91.077,91.077,235723.0
2022-04-29 14:50:00,95.95,96.02,95.84,95.99,219321.0,91.077,91.1435,90.9726,91.115,219321.0
2022-04-29 15:00:00,95.98,95.98,95.73,95.75,211468.0,91.1055,91.1055,90.8682,90.8872,211468.0
2022-04-29 15:10:00,95.75,95.82,95.6,95.81,364578.0,90.8872,90.9536,90.7448,90.9441,364578.0
2022-04-29 15:20:00,95.82,95.91,95.68,95.69,508918.0,90.9536,91.0391,90.8207,90.8302,508918.0
2022-04-29 15:30:00,95.69,95.86,95.62,95.76,803269.0,90.8302,90.9916,90.7638,90.8967,803269.0
2022-04-29 15:40:00,95.76,95.87,95.26,95.27,781778.0,90.8967,91.0011,90.4221,90.4316,781778.0
2022-04-29 15:50:00,95.26,95.32,94.95,95.14,1739223.0,90.4221,90.479,90.1278,90.3082,1739223.0
2022-05-02 09:30:00,95.04,95.39,94.64,94.97,991800.0,90.2132,90.5455,89.8336,90.1468,991800.0
2022-05-02 09:40:00,94.98,95.6,94.71,95.48,883765.0,90.1563,90.7448,89.9,90.6309,883765.0
2022-05-02 09:50:00,95.48,95.84,95.34,95.57,738680.0,90.6309,90.9726,90.498,90.7163,738680.0
2022-05-02 10:00:00,95.58,95.79,95.13,95.25,573311.0,90.7258,90.9251,90.2987,90.4126,573311.0
2022-05-02 10:10:00,95.24,95.67,95.12,95.62,533680.0,90.4031,90.8112,90.2892,90.7638,533680.0
2022-05-02 10:20:00,95.61,96.16,95.38,95.9,439161.0,90.7543,91.2764,90.536,91.0296,439161.0
2022-05-02 10:30:00,95.91,96.19,95.78,95.99,329744.0,91.0391,91.3048,90.9157,91.115,329744.0
2022-05-02 10:40:00,96.01,96.19,95.83,95.98,235901.0,91.134,91.3048,90.9631,91.1055,235901.0
2022-05-02 10:50:00,95.99,95.99,95.59,95.63,272294.0,91.115,91.115,90.7353,90.7733,272294.0
2022-05-02 11:00:00,95.64,95.69,95.16,95.27,300410.0,90.7828,90.8302,90.3271,90.4316,300410.0
2022-05-02 11:10:00,95.29,95.36,95.03,95.16,279637.0,90.4505,90.517,90.2037,90.3271,279637.0
2022-05-02 11:20:00,95.17,95.29,94.98,95.04,320639.0,90.3366,90.4505,90.1563,90.2132,320639.0
2022-05-02 11:30:00,95.04,95.37,94.92,95.04,453392.0,90.2132,90.5265,90.0993,90.2132,453392.0
2022-05-02 11:40:00,95.03,95.34,94.96,95.18,228732.0,90.2037,90.498,90.1373,90.3461,228732.0
2022-05-02 11:50:00,95.18,95.41,95.14,95.38,275026.0,90.3461,90.5644,90.3082,90.536,275026.0
2022-05-02 12:00:00,95.38,95.47,94.92,95.04,281635.0,90.536,90.6214,90.0993,90.2132,281635.0
2022-05-02 12:10:00,95.03,95.37,94.97,95.36,374346.0,90.2037,90.5265,90.1468,90.517,374346.0
2022-05-02 12:20:00,95.37,95.46,95.13,95.25,212289.0,90.5265,90.6119,90.2987,90.4126,212289.0
2022-05-02 12:30:00,95.25,95.38,95.12,95.15,208657.0,90.4126,90.536,90.2892,90.3177,208657.0
2022-05-02 12:40:00,95.14,95.25,94.96,95.02,193867.0,90.3082,90.4126,90.1373,90.1943,193867.0
2022-05-02 12:50:00,95.02,95.06,94.62,94.69,322174.0,90.1943,90.2322,89.8146,89.881,322174.0
2022-05-02 13:00:00,94.69,94.85,94.45,94.77,385206.0,89.881,90.0329,89.6532,89.957,385206.0
2022-05-02 13:10:00,94.77,94.95,94.71,94.77,216350.0,89.957,90.1278,89.9,89.957,216350.0
2022-05-02 13:20:00,94.77,94.77,94.51,94.6,143587.0,89.957,89.957,89.7102,89.7956,143587.0
2022-05-02 13:30:00,94.6,94.7,94.36,94.38,147309.0,89.7956,89.8905,89.5678,89.5868,147309.0
2022-05-02 13:40:00,94.4,94.5,94.12,94.16,202194.0,89.6057,89.7007,89.34,89.3779,202194.0
2022-05-02 13:50:00,94.15,94.25,94.08,94.15,232137.0,89.3684,89.4634,89.302,89.3684,232137.0
2022-05-02 14:00:00,94.15,94.36,93.97,94.08,292906.0,89.3684,89.5678,89.1976,89.302,292906.0
2022-05-02 14:10:00,94.08,94.1,93.64,93.69,329916.0,89.302,89.321,88.8843,88.9318,329916.0
2022-05-02 14:20:00,93.68,93.91,93.66,93.84,225342.0,88.9223,89.1406,88.9033,89.0742,225342.0
2022-05-02 14:30:00,93.83,93.92,93.74,93.81,282329.0,89.0647,89.1501,88.9793,89.0457,282329.0
2022-05-02 14:40:00,93.81,93.87,93.49,93.81,238730.0,89.0457,89.1027,88.742,89.0457,238730.0
2022-05-02 14:50:00,93.81,94.04,93.65,93.8,263745.0,89.0457,89.264,88.8938,89.0362,263745.0
2022-05-02 15:00:00,93.79,94.39,93.77,94.31,475415.0,89.0267,89.5963,89.0077,89.5203,475415.0
2022-05-02 15:10:00,94.3,94.77,94.3,94.73,519498.0,89.5108,89.957,89.5108,89.919,519498.0
2022-05-02 15:20:00,94.73,95.03,94.73,94.93,730154.0,89.919,90.2037,89.919,90.1088,730154.0
2022-05-02 15:30:00,94.92,95.38,94.92,95.11,663441.0,90.0993,90.536,90.0993,90.2797,663441.0
2022-05-02 15:40:00,95.11,95.26,94.85,95.25,814121.0,90.2797,90.4221,90.0329,90.4126,814121.0
2022-05-02 15:50:00,95.26,95.37,95.12,95.34,1585132.0,90.4221,90.5265,90.2892,90.498,1585132.0
2022-05-03 09:30:00,95.54,95.84,95.16,95.19,597146.0,90.6878,90.9726,90.3271,90.3556,597146.0
2022-05-03 09:40:00,95.19,95.59,95.14,95.32,629777.0,90.3556,90.7353,90.3082,90.479,629777.0
2022-05-03 09:50:00,95.32,95.63,95.26,95.46,369886.0,90.479,90.7733,90.4221,90.6119,369886.0
2022-05-03 10:00:00,95.46,95.79,95.46,95.58,410646.0,90.6119,90.9251,90.6119,90.7258,410646.0
2022-05-03 10:10:00,95.58,95.8,95.48,95.72,301061.0,90.7258,90.9346,90.6309,90.8587,301061.0
2022-05-03 10:20:00,95.71,95.96,95.59,95.9,452446.0,90.8492,91.0865,90.7353,91.0296,452446.0
2022-05-03 10:30:00,95.91,95.99,95.73,95.8,301940.0,91.0391,91.115,90.8682,90.9346,301940.0
2022-05-03 10:40:00,95.8,95.85,95.33,95.35,208260.0,90.9346,90.9821,90.4885,90.5075,208260.0
2022-05-03 10:50:00,95.35,95.76,95.32,95.71,249201.0,90.5075,90.8967,90.479,90.8492,249201.0
2022-05-03 11:00:00,95.71,96.15,95.57,96.09,264317.0,90.8492,91.2669,90.7163,91.2099,264317.0
2022-05-03 11:10:00,96.1,96.28,95.98,96.25,381428.0,91.2194,91.3903,91.1055,91.3618,381428.0
2022-05-03 11:20:00,96.25,96.43,96.25,96.38,172715.0,91.3618,91.5326,91.3618,91.4852,172715.0
2022-05-03 11:30:00,96.39,96.6,96.32,96.36,270634.0,91.4947,91.694,91.4282,91.4662,270634.0
2022-05-03 11:40:00,96.36,96.48,96.16,96.22,182172.0,91.4662,91.5801,91.2764,91.3333,182172.0
2022-05-03 11:50:00,96.23,96.28,96.17,96.26,155241.0,91.3428,91.3903,91.2859,91.3713,155241.0
2022-05-03 12:00:00,96.26,96.42,95.9,95.97,247008.0,91.3713,91.5232,91.0296,91.096,247008.0
2022-05-03 12:10:00,95.97,96.2,95.95,96.19,199301.0,91.096,91.3143,91.077,91.3048,199301.0
2022-05-03 12:20:00,96.19,96.36,96.09,96.1,232074.0,91.3048,91.4662,91.2099,91.2194,232074.0
2022-05-03 12:30:00,96.09,96.19,95.98,96.1,158397.0,91.2099,91.3048,91.1055,91.2194,158397.0
2022-05-03 12:40:00,96.1,96.23,96.02,96.12,137540.0,91.2194,91.3428,91.1435,91.2384,137540.0
2022-05-03 12:50:00,96.11,96.19,95.97,96.14,122304.0,91.2289,91.3048,91.096,91.2574,122304.0
2022-05-03 13:00:00,96.14,96.35,96.13,96.33,130954.0,91.2574,91.4567,91.2479,91.4377,130954.0
2022-05-03 13:10:00,96.33,96.43,96.3,96.3,208592.0,91.4377,91.5326,91.4092,91.4092,208592.0
2022-05-03 13:20:00,96.3,96.38,96.11,96.16,224975.0,91.4092,91.4852,91.2289,91.2764,224975.0
2022-05-03 13:30:00,96.17,96.44,96.14,96.42,205616.0,91.2859,91.5421,91.2574,91.5232,205616.0
2022-05-03 13:40:00,96.43,96.44,96.29,96.31,156372.0,91.5326,91.5421,91.3998,91.4187,156372.0
2022-05-03 13:50:00,96.31,96.32,96.14,96.24,101536.0,91.4187,91.4282,91.2574,91.3523,101536.0
2022-05-03 14:00:00,96.23,96.23,95.91,95.96,313285.0,91.3428,91.3428,91.0391,91.0865,313285.0
2022-05-03 14:10:00,95.96,95.97,95.59,95.65,467606.0,91.0865,91.096,90.7353,90.7923,467606.0
2022-05-03 14:20:00,95.65,95.72,95.57,95.65,215225.0,90.7923,90.8587,90.7163,90.7923,215225.0
2022-05-03 14:30:00,95.65,95.99,95.62,95.73,198137.0,90.7923,91.115,90.7638,90.8682,198137.0
2022-05-03 14:40:00,95.73,95.97,95.52,95.95,261949.0,90.8682,91.096,90.6689,91.077,261949.0
2022-05-03 14:50:00,95.95,96.34,95.9,96.31,186582.0,91.077,91.4472,91.0296,91.4187,186582.0
2022-05-03 15:00:00,96.32,96.41,96.22,96.38,135486.0,91.4282,91.5137,91.3333,91.4852,135486.0
2022-05-03 15:10:00,96.37,96.4,96.2,96.23,267765.0,91.4757,91.5042,91.3143,91.3428,267765.0
2022-05-03 15:20:00,96.24,96.4,96.03,96.13,256461.0,91.3523,91.5042,91.153,91.2479,256461.0
2022-05-03 15:30:00,96.13,96.27,95.95,96.01,472179.0,91.2479,91.3808,91.077,91.134,472179.0
2022-05-03 15:40:00,96.01,96.06,95.73,95.92,509063.0,91.134,91.1814,90.8682,91.0485,509063.0
2022-05-03 15:50:00,95.91,96.16,95.8,95.97,808548.0,91.0391,91.2764,90.9346,91.096,808548.0
2022-05-04 09:30:00,95.92,96.21,95.66,96.09,697665.0,91.0485,91.3238,90.8018,91.2099,697665.0
2022-05-04 09:40:00,96.09,96.72,96.02,96.65,443458.0,91.2099,91.8079,91.1435,91.7415,443458.0
2022-05-04 09:50:00,96.64,96.8,96.42,96.49,388779.0,91.732,91.8839,91.5232,91.5896,388779.0
2022-05-04 10:00:00,96.5,96.51,96.16,96.2,364449.0,91.5991,91.6086,91.2764,91.3143,364449.0
2022-05-04 10:10:00,96.21,96.33,96.1,96.27,186516.0,91.3238,91.4377,91.2194,91.3808,186516.0
2022-05-04 10:20:00,96.28,96.53,96.23,96.39,151359.0,91.3903,91.6276,91.3428,91.4947,151359.0
2022-05-04 10:30:00,96.39,96.41,96.12,96.34,197005.0,91.4947,91.5137,91.2384,91.4472,197005.0
2022-05-04 10:40:00,96.35,96.39,96.27,96.35,136850.0,91.4567,91.4947,91.3808,91.4567,136850.0
2022-05-04 10:50:00,96.36,96.45,96.24,96.37,184069.0,91.4662,91.5516,91.3523,91.4757,184069.0
2022-05-04 11:00:00,96.37,96.41,96.25,96.36,144082.0,91.4757,91.5137,91.3618,91.4662,144082.0
2022-05-04 11:10:00,96.36,96.38,96.19,96.25,132565.0,91.4662,91.4852,91.3048,91.3618,132565.0
2022-05-04 11:20:00,96.24,96.24,96.1,96.16,158851.0,91.3523,91.3523,91.2194,91.2764,158851.0
2022-05-04 11:30:00,96.16,96.19,95.94,96.09,170393.0,91.2764,91.3048,91.0675,91.2099,170393.0
2022-05-04 11:40:00,96.08,96.22,96.02,96.2,262772.0,91.2004,91.3333,91.1435,91.3143,262772.0
2022-05-04 11:50:00,96.2,96.31,96.13,96.16,135824.0,91.3143,91.4187,91.2479,91.2764,135824.0
2022-05-04 12:00:00,96.15,96.29,96.05,96.27,145124.0,91.2669,91.3998,91.1719,91.3808,145124.0
2022-05-04 12:10:00,96.26,96.42,96.18,96.4,160605.0,91.3713,91.5232,91.2953,91.5042,160605.0
2022-05-04 12:20:00,96.42,96.58,96.42,96.55,154984.0,91.5232,91.675,91.5232,91.6466,154984.0
2022-05-04 12:30:00,96.56,96.61,96.5,96.6,189051.0,91.656,91.7035,91.5991,91.694,189051.0
2022-05-04 12:40:00,96.59,96.61,96.49,96.53,195260.0,91.6845,91.7035,91.5896,91.6276,195260.0
2022-05-04 12:50:00,96.52,96.61,96.46,96.57,193656.0,91.6181,91.7035,91.5611,91.6655,193656.0
2022-05-04 13:00:00,96.58,96.65,96.38,96.42,246180.0,91.675,91.7415,91.4852,91.5232,246180.0
2022-05-04 13:10:00,96.41,96.42,96.25,96.35,149362.0,91.5137,91.5232,91.3618,91.4567,149362.0
2022-05-04 13:20:00,96.36,96.4,96.22,96.24,353695.0,91.4662,91.5042,91.3333,91.3523,353695.0
2022-05-04 13:30:00,96.23,96.31,96.09,96.21,181020.0,91.3428,91.4187,91.2099,91.3238,181020.0
2022-05-04 13:40:00,96.2,96.33,96.17,96.23,87995.0,91.3143,91.4377,91.2859,91.3428,87995.0
2022-05-04 13:50:00,96.22,96.45,96.16,96.27,246326.0,91.3333,91.5516,91.2764,91.3808,246326.0
2022-05-04 14:00:00,96.26,96.69,96.03,96.31,962384.0,91.3713,91.7794,91.153,91.4187,962384.0
2022-05-04 14:10:00,96.32,96.53,96.15,96.21,318108.0,91.4282,91.6276,91.2669,91.3238,318108.0
2022-05-04 14:20:00,96.21,96.82,95.97,96.7,417537.0,91.3238,91.9028,91.096,91.7889,417537.0
2022-05-04 14:30:00,96.7,96.8,95.75,96.25,1158174.0,91.7889,91.8839,90.8872,91.3618,1158174.0
2022-05-04 14:40:00,96.25,97.46,96.16,97.26,1400654.0,91.3618,92.5103,91.2764,92.3205,1400654.0
2022-05-04 14:50:00,97.27,97.82,97.19,97.65,665447.0,92.33,92.8521,92.254,92.6907,665447.0
2022-05-04 15:00:00,97.66,97.91,97.56,97.85,504516.0,92.7002,92.9375,92.6053,92.8805,504516.0
2022-05-04 15:10:00,97.87,98.17,97.87,97.94,687503.0,92.8995,93.1843,92.8995,92.966,687503.0
2022-05-04 15:20:00,97.95,98.35,97.94,98.34,630497.0,92.9755,93.3551,92.966,93.3456,630497.0
2022-05-04 15:30:00,98.34,98.68,98.3,98.64,593253.0,93.3456,93.6684,93.3077,93.6304,593253.0
2022-05-04 15:40:00,98.65,98.89,98.58,98.89,837318.0,93.6399,93.8677,93.5735,93.8677,837318.0
2022-05-04 15:50:00,98.9,98.98,98.67,98.76,1439020.0,93.8772,93.9531,93.6589,93.7443,1439020.0
2022-05-05 09:30:00,97.8,98.23,97.78,98.0,930283.0,92.8331,93.2412,92.8141,93.0229,930283.0
2022-05-05 09:40:00,98.01,98.28,97.64,97.68,508246.0,93.0324,93.2887,92.6812,92.7192,508246.0
2022-05-05 09:50:00,97.68,97.82,97.51,97.67,468050.0,92.7192,92.8521,92.5578,92.7097,468050.0
2022-05-05 10:00:00,97.66,97.69,96.98,97.14,618248.0,92.7002,92.7287,92.0547,92.2066,618248.0
2022-05-05 10:10:00,97.14,97.39,96.88,97.31,459571.0,92.2066,92.4439,91.9598,92.368,459571.0
2022-05-05 10:20:00,97.3,97.3,96.91,97.07,364289.0,92.3585,92.3585,91.9883,92.1401,364289.0
2022-05-05 10:30:00,97.05,97.18,96.9,96.96,747748.0,92.1212,92.2446,91.9788,92.0357,747748.0
2022-05-05 10:40:00,96.95,97.1,96.55,96.63,472701.0,92.0262,92.1686,91.6466,91.7225,472701.0
2022-05-05 10:50:00,96.62,96.9,96.53,96.85,404199.0,91.713,91.9788,91.6276,91.9313,404199.0
2022-05-05 11:00:00,96.84,96.92,96.31,96.42,429313.0,91.9218,91.9978,91.4187,91.5232,429313.0
2022-05-05 11:10:00,96.42,96.51,96.14,96.41,646830.0,91.5232,91.6086,91.2574,91.5137,646830.0
2022-05-05 11:20:00,96.41,96.44,96.23,96.4,386327.0,91.5137,91.5421,91.3428,91.5042,386327.0
2022-05-05 11:30:00,96.39,96.77,96.28,96.66,374220.0,91.4947,91.8554,91.3903,91.751,374220.0
2022-05-05 11:40:00,96.67,96.74,96.3,96.36,321710.0,91.7605,91.8269,91.4092,91.4662,321710.0
2022-05-05 11:50:00,96.37,96.38,95.86,95.95,315007.0,91.4757,91.4852,90.9916,91.077,315007.0
2022-05-05 12:00:00,95.94,96.21,95.61,96.19,438933.0,91.0675,91.3238,90.7543,91.3048,438933.0
2022-05-05 12:10:00,96.17,96.38,96.1,96.3,376198.0,91.2859,91.4852,91.2194,91.4092,376198.0
2022-05-05 12:20:00,96.3,96.39,96.06,96.23,457669.0,91.4092,91.4947,91.1814,91.3428,457669.0
2022-05-05 12:30:00,96.23,96.39,96.0,96.12,319086.0,91.3428,91.4947,91.1245,91.2384,319086.0
2022-05-05 12:40:00,96.12,96.12,95.89,96.0,279737.0,91.2384,91.2384,91.0201,91.1245,279737.0
2022-05-05 12:50:00,96.01,96.42,95.99,96.42,274058.0,91.134,91.5232,91.115,91.5232,274058.0
2022-05-05 13:00:00,96.42,96.81,96.42,96.74,366735.0,91.5232,91.8933,91.5232,91.8269,366735.0
2022-05-05 13:10:00,96.74,96.77,96.3,96.51,305806.0,91.8269,91.8554,91.4092,91.6086,305806.0
2022-05-05 13:20:00,96.5,96.61,96.3,96.46,254013.0,91.5991,91.7035,91.4092,91.5611,254013.0
2022-05-05 13:30:00,96.46,96.72,96.21,96.5,335157.0,91.5611,91.8079,91.3238,91.5991,335157.0
2022-05-05 13:40:00,96.5,96.77,96.4,96.4,394499.0,91.5991,91.8554,91.5042,91.5042,394499.0
2022-05-05 13:50:00,96.4,96.42,96.2,96.39,419983.0,91.5042,91.5232,91.3143,91.4947,419983.0
2022-05-05 14:00:00,96.37,96.48,96.2,96.41,414585.0,91.4757,91.5801,91.3143,91.5137,414585.0
2022-05-05 14:10:00,96.42,96.74,96.24,96.74,418755.0,91.5232,91.8269,91.3523,91.8269,418755.0
2022-05-05 14:20:00,96.75,96.79,96.06,96.06,710403.0,91.8364,91.8744,91.1814,91.1814,710403.0
2022-05-05 14:30:00,96.06,96.19,95.94,96.12,502735.0,91.1814,91.3048,91.0675,91.2384,502735.0
2022-05-05 14:40:00,96.12,96.29,96.0,96.21,377687.0,91.2384,91.3998,91.1245,91.3238,377687.0
2022-05-05 14:50:00,96.2,96.52,96.14,96.26,298412.0,91.3143,91.6181,91.2574,91.3713,298412.0
2022-05-05 15:00:00,96.26,96.3,95.92,96.05,441495.0,91.3713,91.4092,91.0485,91.1719,441495.0
2022-05-05 15:10:00,96.04,96.13,95.73,95.84,476764.0,91.1625,91.2479,90.8682,90.9726,476764.0
2022-05-05 15:20:00,95.84,95.91,95.5,95.55,685810.0,90.9726,91.0391,90.6499,90.6973,685810.0
2022-05-05 15:30:00,95.54,95.92,95.4,95.85,917760.0,90.6878,91.0485,90.555,90.9821,917760.0
2022-05-05 15:40:00,95.85,96.01,95.42,95.47,1382783.0,90.9821,91.134,90.5739,90.6214,1382783.0
2022-05-05 15:50:00,95.47,96.31,95.47,96.2,2492552.0,90.6214,91.4187,90.6214,91.3143,2492552.0
2022-05-06 09:30:00,95.78,95.81,94.88,94.91,766532.0,90.9157,90.9441,90.0614,90.0898,766532.0
2022-05-06 09:40:00,94.9,95.1,94.16,94.29,932606.0,90.0803,90.2702,89.3779,89.5013,932606.0
2022-05-06 09:50:00,94.29,94.46,93.96,94.15,561974.0,89.5013,89.6627,89.1881,89.3684,561974.0
2022-05-06 10:00:00,94.16,94.52,93.98,94.21,615594.0,89.3779,89.7196,89.2071,89.4254,615594.0
2022-05-06 10:10:00,94.19,94.77,94.05,94.57,631093.0,89.4064,89.957,89.2735,89.7671,631093.0
2022-05-06 10:20:00,94.57,94.89,94.47,94.61,719151.0,89.7671,90.0709,89.6722,89.8051,719151.0
2022-05-06 10:30:00,94.62,94.83,94.2,94.5,563340.0,89.8146,90.0139,89.4159,89.7007,563340.0
2022-05-06 10:40:00,94.52,95.27,94.43,95.23,732480.0,89.7196,90.4316,89.6342,90.3936,732480.0
2022-05-06 10:50:00,95.22,95.48,94.97,95.31,733599.0,90.3841,90.6309,90.1468,90.4695,733599.0
2022-05-06 11:00:00,95.3,95.36,95.05,95.19,482976.0,90.46,90.517,90.2227,90.3556,482976.0
2022-05-06 11:10:00,95.18,95.71,95.01,95.5,502592.0,90.3461,90.8492,90.1848,90.6499,502592.0
2022-05-06 11:20:00,95.48,95.79,95.4,95.55,333712.0,90.6309,90.9251,90.555,90.6973,333712.0
2022-05-06 11:30:00,95.56,95.6,94.89,94.92,828711.0,90.7068,90.7448,90.0709,90.0993,828711.0
2022-05-06 11:40:00,94.92,95.11,94.91,95.06,371870.0,90.0993,90.2797,90.0898,90.2322,371870.0
2022-05-06 11:50:00,95.05,95.17,94.79,94.87,441291.0,90.2227,90.3366,89.9759,90.0519,441291.0
2022-05-06 12:00:00,94.86,95.51,94.81,95.31,308911.0,90.0424,90.6594,89.9949,90.4695,308911.0
2022-05-06 12:10:00,95.33,95.33,94.79,94.82,366848.0,90.4885,90.4885,89.9759,90.0044,366848.0
2022-05-06 12:20:00,94.82,95.36,94.81,95.28,266865.0,90.0044,90.517,89.9949,90.4411,266865.0
2022-05-06 12:30:00,95.28,95.49,95.05,95.28,304736.0,90.4411,90.6404,90.2227,90.4411,304736.0
2022-05-06 12:40:00,95.29,95.45,95.19,95.33,241966.0,90.4505,90.6024,90.3556,90.4885,241966.0
2022-05-06 12:50:00,95.34,95.75,95.17,95.73,372349.0,90.498,90.8872,90.3366,90.8682,372349.0
2022-05-06 13:00:00,95.73,95.82,95.5,95.59,364182.0,90.8682,90.9536,90.6499,90.7353,364182.0
2022-05-06 13:10:00,95.6,95.67,95.17,95.19,335602.0,90.7448,90.8112,90.3366,90.3556,335602.0
2022-05-06 13:20:00,95.18,95.47,95.1,95.35,277334.0,90.3461,90.6214,90.2702,90.5075,277334.0
2022-05-06 13:30:00,95.36,95.57,95.11,95.2,311907.0,90.517,90.7163,90.2797,90.3651,311907.0
2022-05-06 13:40:00,95.21,95.39,95.06,95.19,297404.0,90.3746,90.5455,90.2322,90.3556,297404.0
2022-05-06 13:50:00,95.19,95.25,94.91,95.02,261996.0,90.3556,90.4126,90.0898,90.1943,261996.0
2022-05-06 14:00:00,95.01,95.13,94.7,94.72,445227.0,90.1848,90.2987,89.8905,89.9095,445227.0
2022-05-06 14:10:00,94.72,95.09,94.71,94.89,292414.0,89.9095,90.2607,89.9,90.0709,292414.0
2022-05-06 14:20:00,94.88,94.92,94.65,94.68,299364.0,90.0614,90.0993,89.843,89.8715,299364.0
2022-05-06 14:30:00,94.67,94.77,94.52,94.6,317076.0,89.862,89.957,89.7196,89.7956,317076.0
2022-05-06 14:40:00,94.59,94.85,94.51,94.81,375393.0,89.7861,90.0329,89.7102,89.9949,375393.0
2022-05-06 14:50:00,94.81,95.09,94.77,94.78,368198.0,89.9949,90.2607,89.957,89.9664,368198.0
2022-05-06 15:00:00,94.76,94.84,94.49,94.56,411906.0,89.9475,90.0234,89.6912,89.7576,411906.0
2022-05-06 15:10:00,94.57,94.74,94.51,94.74,608749.0,89.7671,89.9285,89.7102,89.9285,608749.0
2022-05-06 15:20:00,94.74,94.8,94.49,94.74,597149.0,89.9285,89.9854,89.6912,89.9285,597149.0
2022-05-06 15:30:00,94.74,95.53,94.73,95.51,1136597.0,89.9285,90.6784,89.919,90.6594,1136597.0
2022-05-06 15:40:00,95.51,95.71,95.29,95.57,1070739.0,90.6594,90.8492,90.4505,90.7163,1070739.0
2022-05-06 15:50:00,95.58,95.8,95.38,95.54,1723240.0,90.7258,90.9346,90.536,90.6878,1723240.0
2022-05-09 09:30:00,94.41,94.57,94.01,94.4,956936.0,89.6152,89.7671,89.2356,89.6057,956936.0
2022-05-09 09:40:00,94.4,94.48,93.98,94.16,788832.0,89.6057,89.6817,89.2071,89.3779,788832.0
2022-05-09 09:50:00,94.15,94.78,94.04,94.7,616859.0,89.3684,89.9664,89.264,89.8905,616859.0
2022-05-09 10:00:00,94.7,94.75,93.97,93.99,404325.0,89.8905,89.938,89.1976,89.2166,404325.0
2022-05-09 10:10:00,93.99,94.54,93.98,94.13,346663.0,89.2166,89.7386,89.2071,89.3495,346663.0
2022-05-09 10:20:00,94.11,94.2,93.9,93.97,361995.0,89.3305,89.4159,89.1311,89.1976,361995.0
2022-05-09 10:30:00,93.96,94.05,93.77,93.78,351951.0,89.1881,89.2735,89.0077,89.0172,351951.0
2022-05-09 10:40:00,93.77,94.0,93.76,93.92,444934.0,89.0077,89.2261,88.9982,89.1501,444934.0
2022-05-09 10:50:00,93.92,94.03,93.51,93.59,378913.0,89.1501,89.2545,88.7609,88.8369,378913.0
2022-05-09 11:00:00,93.58,93.82,93.54,93.7,415766.0,88.8274,89.0552,88.7894,88.9413,415766.0
2022-05-09 11:10:00,93.7,93.8,93.53,93.69,318724.0,88.9413,89.0362,88.7799,88.9318,318724.0
2022-05-09 11:20:00,93.69,93.69,93.38,93.49,251736.0,88.9318,88.9318,88.6375,88.742,251736.0
2022-05-09 11:30:00,93.48,93.83,93.37,93.82,449974.0,88.7325,89.0647,88.6281,89.0552,449974.0
2022-05-09 11:40:00,93.82,93.95,93.67,93.79,300074.0,89.0552,89.1786,88.9128,89.0267,300074.0
2022-05-09 11:50:00,93.79,94.0,93.79,93.88,268233.0,89.0267,89.2261,89.0267,89.1122,268233.0
2022-05-09 12:00:00,93.87,94.11,93.59,93.96,430340.0,89.1027,89.3305,88.8369,89.1881,430340.0
2022-05-09 12:10:00,93.95,94.3,93.95,94.21,281861.0,89.1786,89.5108,89.1786,89.4254,281861.0
2022-05-09 12:20:00,94.2,94.26,93.92,94.03,253187.0,89.4159,89.4729,89.1501,89.2545,253187.0
2022-05-09 12:30:00,94.02,94.19,93.79,93.79,276241.0,89.245,89.4064,89.0267,89.0267,276241.0
2022-05-09 12:40:00,93.79,93.84,93.48,93.55,203794.0,89.0267,89.0742,88.7325,88.7989,203794.0
2022-05-09 12:50:00,93.55,93.56,93.4,93.47,251553.0,88.7989,88.8084,88.6565,88.723,251553.0
2022-05-09 13:00:00,93.45,93.49,93.34,93.43,276637.0,88.704,88.742,88.5996,88.685,276637.0
2022-05-09 13:10:00,93.42,93.55,93.32,93.52,235252.0,88.6755,88.7989,88.5806,88.7704,235252.0
2022-05-09 13:20:00,93.51,93.81,93.38,93.74,293667.0,88.7609,89.0457,88.6375,88.9793,293667.0
2022-05-09 13:30:00,93.74,93.87,93.42,93.51,323659.0,88.9793,89.1027,88.6755,88.7609,323659.0
2022-05-09 13:40:00,93.5,93.97,93.49,93.76,268655.0,88.7515,89.1976,88.742,88.9982,268655.0
2022-05-09 13:50:00,93.75,93.79,93.39,93.73,417025.0,88.9888,89.0267,88.647,88.9698,417025.0
2022-05-09 14:00:00,93.73,93.99,93.72,93.8,185030.0,88.9698,89.2166,88.9603,89.0362,185030.0
2022-05-09 14:10:00,93.79,94.05,93.73,94.04,230789.0,89.0267,89.2735,88.9698,89.264,230789.0
2022-05-09 14:20:00,94.05,94.05,93.64,93.75,251022.0,89.2735,89.2735,88.8843,88.9888,251022.0
2022-05-09 14:30:00,93.75,93.85,93.51,93.71,369392.0,88.9888,89.0837,88.7609,88.9508,369392.0
2022-05-09 14:40:00,93.7,93.94,93.66,93.71,346600.0,88.9413,89.1691,88.9033,88.9508,346600.0
2022-05-09 14:50:00,93.71,94.03,93.56,93.97,381311.0,88.9508,89.2545,88.8084,89.1976,381311.0
2022-05-09 15:00:00,93.97,94.17,93.85,93.94,523719.0,89.1976,89.3874,89.0837,89.1691,523719.0
2022-05-09 15:10:00,93.94,94.28,93.91,94.02,456793.0,89.1691,89.4918,89.1406,89.245,456793.0
2022-05-09 15:20:00,94.01,94.01,93.58,93.67,414973.0,89.2356,89.2356,88.8274,88.9128,414973.0
2022-05-09 15:30:00,93.66,93.66,93.45,93.56,673801.0,88.9033,88.9033,88.704,88.8084,673801.0
2022-05-09 15:40:00,93.55,93.56,93.05,93.12,941050.0,88.7989,88.8084,88.3243,88.3908,941050.0
2022-05-09 15:50:00,93.12,93.39,92.82,93.24,2453830.0,88.3908,88.647,88.106,88.5047,2453830.0
2022-05-10 09:30:00,94.18,94.5,93.9,94.02,920407.0,89.3969,89.7007,89.1311,89.245,920407.0
2022-05-10 09:40:00,94.02,94.07,93.29,93.36,470183.0,89.245,89.2925,88.5521,88.6186,470183.0
2022-05-10 09:50:00,93.35,93.7,93.29,93.69,727858.0,88.6091,88.9413,88.5521,88.9318,727858.0
2022-05-10 10:00:00,93.69,93.69,93.27,93.45,639904.0,88.9318,88.9318,88.5331,88.704,639904.0
2022-05-10 10:10:00,93.46,93.69,93.26,93.32,432773.0,88.7135,88.9318,88.5236,88.5806,432773.0
2022-05-10 10:20:00,93.32,93.44,93.02,93.19,379381.0,88.5806,88.6945,88.2958,88.4572,379381.0
2022-05-10 10:30:00,93.2,93.24,92.68,92.69,402485.0,88.4667,88.5047,87.9731,87.9826,402485.0
2022-05-10 10:40:00,92.69,92.73,92.24,92.37,404976.0,87.9826,88.0206,87.5554,87.6788,404976.0
2022-05-10 10:50:00,92.37,92.5,92.17,92.34,414906.0,87.6788,87.8022,87.489,87.6504,414906.0
2022-05-10 11:00:00,92.33,92.56,92.08,92.2,499583.0,87.6409,87.8592,87.4036,87.5175,499583.0
2022-05-10 11:10:00,92.2,92.57,92.06,92.55,954807.0,87.5175,87.8687,87.3846,87.8497,954807.0
2022-05-10 11:20:00,92.55,92.57,92.03,92.33,322973.0,87.8497,87.8687,87.3561,87.6409,322973.0
2022-05-10 11:30:00,92.34,92.72,92.11,92.68,387626.0,87.6504,88.0111,87.432,87.9731,387626.0
2022-05-10 11:40:00,92.68,92.72,92.22,92.29,1309618.0,87.9731,88.0111,87.5365,87.6029,1309618.0
2022-05-10 11:50:00,92.27,92.46,92.02,92.38,325323.0,87.5839,87.7643,87.3466,87.6883,325323.0
2022-05-10 12:00:00,92.38,92.62,92.13,92.13,307696.0,87.6883,87.9161,87.451,87.451,307696.0
2022-05-10 12:10:00,92.13,92.39,92.03,92.06,319149.0,87.451,87.6978,87.3561,87.3846,319149.0
2022-05-10 12:20:00,92.04,92.14,91.94,92.02,312835.0,87.3656,87.4605,87.2707,87.3466,312835.0
2022-05-10 12:30:00,92.01,92.13,91.68,91.74,315979.0,87.3371,87.451,87.0239,87.0808,315979.0
2022-05-10 12:40:00,91.73,92.15,91.69,92.02,317379.0,87.0713,87.47,87.0334,87.3466,317379.0
2022-05-10 12:50:00,92.01,92.02,91.68,91.83,271909.0,87.3371,87.3466,87.0239,87.1663,271909.0
2022-05-10 13:00:00,91.82,92.35,91.74,92.24,375062.0,87.1568,87.6599,87.0808,87.5554,375062.0
2022-05-10 13:10:00,92.25,92.28,91.92,92.01,233657.0,87.5649,87.5934,87.2517,87.3371,233657.0
2022-05-10 13:20:00,92.03,92.43,91.94,92.41,364865.0,87.3561,87.7358,87.2707,87.7168,364865.0
2022-05-10 13:30:00,92.42,92.9,92.42,92.89,388907.0,87.7263,88.1819,87.7263,88.1724,388907.0
2022-05-10 13:40:00,92.9,93.28,92.88,93.23,384767.0,88.1819,88.5426,88.1629,88.4952,384767.0
2022-05-10 13:50:00,93.23,93.47,93.12,93.46,250452.0,88.4952,88.723,88.3908,88.7135,250452.0
2022-05-10 14:00:00,93.46,93.49,93.19,93.22,319103.0,88.7135,88.742,88.4572,88.4857,319103.0
2022-05-10 14:10:00,93.22,93.5,92.93,93.25,357065.0,88.4857,88.7515,88.2104,88.5141,357065.0
2022-05-10 14:20:00,93.26,93.32,92.85,92.97,388547.0,88.5236,88.5806,88.1345,88.2484,388547.0
2022-05-10 14:30:00,92.98,93.11,92.89,92.95,304790.0,88.2579,88.3813,88.1724,88.2294,304790.0
2022-05-10 14:40:00,92.95,93.34,92.81,93.03,280410.0,88.2294,88.5996,88.0965,88.3053,280410.0
2022-05-10 14:50:00,93.02,93.18,92.85,93.08,315748.0,88.2958,88.4477,88.1345,88.3528,315748.0
2022-05-10 15:00:00,93.09,93.41,93.0,93.16,333421.0,88.3623,88.666,88.2768,88.4287,333421.0
2022-05-10 15:10:00,93.15,93.34,93.02,93.2,426468.0,88.4192,88.5996,88.2958,88.4667,426468.0
2022-05-10 15:20:00,93.19,93.22,92.66,92.72,471389.0,88.4572,88.4857,87.9541,88.0111,471389.0
2022-05-10 15:30:00,92.72,92.72,92.43,92.54,816701.0,88.0111,88.0111,87.7358,87.8402,816701.0
2022-05-10 15:40:00,92.52,92.71,92.39,92.58,1095687.0,87.8212,88.0016,87.6978,87.8782,1095687.0
2022-05-10 15:50:00,92.57,92.71,92.41,92.6,1310833.0,87.8687,88.0016,87.7168,87.8972,1310833.0
2022-05-11 09:30:00,92.53,92.91,92.19,92.5,1282295.0,87.8307,88.1914,87.508,87.8022,1282295.0
2022-05-11 09:40:00,92.5,93.47,92.19,93.31,572821.0,87.8022,88.723,87.508,88.5711,572821.0
2022-05-11 09:50:00,93.32,93.51,93.13,93.49,364368.0,88.5806,88.7609,88.4002,88.742,364368.0
2022-05-11 10:00:00,93.49,93.54,93.11,93.15,489074.0,88.742,88.7894,88.3813,88.4192,489074.0
2022-05-11 10:10:00,93.16,93.72,93.03,93.66,545646.0,88.4287,88.9603,88.3053,88.9033,545646.0
2022-05-11 10:20:00,93.65,93.93,93.48,93.82,408001.0,88.8938,89.1596,88.7325,89.0552,408001.0
2022-05-11 10:30:00,93.8,93.94,93.47,93.88,355095.0,89.0362,89.1691,88.723,89.1122,355095.0
2022-05-11 10:40:00,93.88,94.14,93.82,93.86,269884.0,89.1122,89.3589,89.0552,89.0932,269884.0
2022-05-11 10:50:00,93.85,93.86,93.42,93.59,641986.0,89.0837,89.0932,88.6755,88.8369,641986.0
2022-05-11 11:00:00,93.59,93.66,93.42,93.48,328977.0,88.8369,88.9033,88.6755,88.7325,328977.0
2022-05-11 11:10:00,93.51,93.72,93.15,93.26,289211.0,88.7609,88.9603,88.4192,88.5236,289211.0
2022-05-11 11:20:00,93.25,93.69,93.24,93.64,355233.0,88.5141,88.9318,88.5047,88.8843,355233.0
2022-05-11 11:30:00,93.63,94.03,93.52,93.85,324187.0,88.8748,89.2545,88.7704,89.0837,324187.0
2022-05-11 11:40:00,93.85,93.94,93.63,93.72,353736.0,89.0837,89.1691,88.8748,88.9603,353736.0
2022-05-11 11:50:00,93.72,93.74,93.39,93.54,456702.0,88.9603,88.9793,88.647,88.7894,456702.0
2022-05-11 12:00:00,93.54,93.55,93.31,93.32,320318.0,88.7894,88.7989,88.5711,88.5806,320318.0
2022-05-11 12:10:00,93.31,93.32,93.11,93.13,232207.0,88.5711,88.5806,88.3813,88.4002,232207.0
2022-05-11 12:20:00,93.12,93.44,92.7,92.74,391349.0,88.3908,88.6945,87.9921,88.03,391349.0
2022-05-11 12:30:00,92.73,92.85,92.61,92.73,283155.0,88.0206,88.1345,87.9067,88.0206,283155.0
2022-05-11 12:40:00,92.71,92.88,92.5,92.67,314159.0,88.0016,88.1629,87.8022,87.9636,314159.0
2022-05-11 12:50:00,92.66,92.66,92.32,92.36,810395.0,87.9541,87.9541,87.6314,87.6693,810395.0
2022-05-11 13:00:00,92.36,92.38,92.12,92.17,461391.0,87.6693,87.6883,87.4415,87.489,461391.0
2022-05-11 13:10:00,92.17,92.29,92.13,92.19,239523.0,87.489,87.6029,87.451,87.508,239523.0
2022-05-11 13:20:00,92.2,92.33,91.97,92.01,262081.0,87.5175,87.6409,87.2992,87.3371,262081.0
2022-05-11 13:30:00,92.0,92.2,91.9,91.9,315288.0,87.3276,87.5175,87.2327,87.2327,315288.0
2022-05-11 13:40:00,91.9,91.97,91.67,91.83,243973.0,87.2327,87.2992,87.0144,87.1663,243973.0
2022-05-11 13:50:00,91.82,91.95,91.64,91.73,286602.0,87.1568,87.2802,86.9859,87.0713,286602.0
2022-05-11 14:00:00,91.73,92.17,91.71,92.02,380638.0,87.0713,87.489,87.0524,87.3466,380638.0
2022-05-11 14:10:00,92.02,92.33,91.92,92.22,258713.0,87.3466,87.6409,87.2517,87.5365,258713.0
2022-05-11 14:20:00,92.22,92.63,92.03,92.36,423474.0,87.5365,87.9256,87.3561,87.6693,423474.0
2022-05-11 14:30:00,92.36,92.66,92.25,92.6,438133.0,87.6693,87.9541,87.5649,87.8972,438133.0
2022-05-11 14:40:00,92.57,92.82,92.45,92.58,363907.0,87.8687,88.106,87.7548,87.8782,363907.0
2022-05-11 14:50:00,92.6,92.63,92.33,92.45,302396.0,87.8972,87.9256,87.6409,87.7548,302396.0
2022-05-11 15:00:00,92.44,92.57,92.3,92.55,368844.0,87.7453,87.8687,87.6124,87.8497,368844.0
2022-05-11 15:10:00,92.54,92.64,92.25,92.46,435752.0,87.8402,87.9351,87.5649,87.7643,435752.0
2022-05-11 15:20:00,92.45,92.6,92.34,92.44,532336.0,87.7548,87.8972,87.6504,87.7453,532336.0
2022-05-11 15:30:00,92.44,92.55,92.06,92.09,640860.0,87.7453,87.8497,87.3846,87.4131,640860.0
2022-05-11 15:40:00,92.09,92.21,91.75,91.75,848331.0,87.4131,87.527,87.0903,87.0903,848331.0
2022-05-11 15:50:00,91.74,91.86,91.61,91.78,1859811.0,87.0808,87.1947,86.9574,87.1188,1859811.0
2022-05-12 09:30:00,91.29,91.64,91.19,91.37,572713.0,86.6537,86.9859,86.5588,86.7296,572713.0
2022-05-12 09:40:00,91.37,91.75,91.13,91.51,784575.0,86.7296,87.0903,86.5018,86.8625,784575.0
2022-05-12 09:50:00,91.52,91.74,91.27,91.52,507476.0,86.872,87.0808,86.6347,86.872,507476.0
2022-05-12 10:00:00,91.51,92.05,91.27,92.0,428816.0,86.8625,87.3751,86.6347,87.3276,428816.0
2022-05-12 10:10:00,92.0,92.25,91.86,91.98,622462.0,87.3276,87.5649,87.1947,87.3086,622462.0
2022-05-12 10:20:00,91.99,92.34,91.89,91.96,398771.0,87.3181,87.6504,87.2232,87.2897,398771.0
2022-05-12 10:30:00,91.97,92.13,91.72,92.06,511105.0,87.2992,87.451,87.0619,87.3846,511105.0
2022-05-12 10:40:00,92.07,92.09,91.7,91.94,422903.0,87.3941,87.4131,87.0429,87.2707,422903.0
2022-05-12 10:50:00,91.95,92.22,91.9,92.2,315567.0,87.2802,87.5365,87.2327,87.5175,315567.0
2022-05-12 11:00:00,92.2,92.47,92.05,92.46,224946.0,87.5175,87.7738,87.3751,87.7643,224946.0
2022-05-12 11:10:00,92.48,92.51,91.93,91.97,264417.0,87.7833,87.8117,87.2612,87.2992,264417.0
2022-05-12 11:20:00,91.98,92.06,91.74,91.81,309697.0,87.3086,87.3846,87.0808,87.1473,309697.0
2022-05-12 11:30:00,91.81,91.93,91.62,91.92,324973.0,87.1473,87.2612,86.9669,87.2517,324973.0
2022-05-12 11:40:00,91.9,91.92,91.43,91.48,264170.0,87.2327,87.2517,86.7866,86.834,264170.0
2022-05-12 11:50:00,91.47,91.47,91.13,91.13,284913.0,86.8245,86.8245,86.5018,86.5018,284913.0
2022-05-12 12:00:00,91.13,91.35,91.1,91.29,278892.0,86.5018,86.7106,86.4733,86.6537,278892.0
2022-05-12 12:10:00,91.27,91.4,91.12,91.37,264387.0,86.6347,86.7581,86.4923,86.7296,264387.0
2022-05-12 12:20:00,91.35,91.7,91.26,91.69,172856.0,86.7106,87.0429,86.6252,87.0334,172856.0
2022-05-12 12:30:00,91.69,91.94,91.68,91.81,254045.0,87.0334,87.2707,87.0239,87.1473,254045.0
2022-05-12 12:40:00,91.79,92.11,91.58,91.86,195040.0,87.1283,87.432,86.929,87.1947,195040.0
2022-05-12 12:50:00,91.85,91.98,91.67,91.68,176787.0,87.1852,87.3086,87.0144,87.0239,176787.0
2022-05-12 13:00:00,91.67,91.81,91.46,91.57,184358.0,87.0144,87.1473,86.8151,86.9195,184358.0
2022-05-12 13:10:00,91.55,91.78,91.41,91.45,141160.0,86.9005,87.1188,86.7676,86.8056,141160.0
2022-05-12 13:20:00,91.44,91.58,91.35,91.48,180079.0,86.7961,86.929,86.7106,86.834,180079.0
2022-05-12 13:30:00,91.43,91.55,91.19,91.23,143123.0,86.7866,86.9005,86.5588,86.5967,143123.0
2022-05-12 13:40:00,91.23,91.26,90.85,90.85,253831.0,86.5967,86.6252,86.236,86.236,253831.0
2022-05-12 13:50:00,90.86,91.01,90.78,90.88,175453.0,86.2455,86.3879,86.1696,86.2645,175453.0
2022-05-12 14:00:00,90.88,91.05,90.62,90.64,244008.0,86.2645,86.4259,86.0177,86.0367,244008.0
2022-05-12 14:10:00,90.63,90.73,90.54,90.7,161098.0,86.0272,86.1221,85.9418,86.0937,161098.0
2022-05-12 14:20:00,90.7,90.81,90.47,90.55,358468.0,86.0937,86.1981,85.8753,85.9513,358468.0
2022-05-12 14:30:00,90.54,90.61,90.28,90.3,265629.0,85.9418,86.0082,85.695,85.714,265629.0
2022-05-12 14:40:00,90.29,90.44,90.22,90.29,213663.0,85.7045,85.8469,85.638,85.7045,213663.0
2022-05-12 14:50:00,90.28,90.44,90.19,90.36,1101638.0,85.695,85.8469,85.6096,85.7709,1101638.0
2022-05-12 15:00:00,90.36,90.64,90.3,90.45,246731.0,85.7709,86.0367,85.714,85.8564,246731.0
2022-05-12 15:10:00,90.44,90.88,90.28,90.82,315736.0,85.8469,86.2645,85.695,86.2076,315736.0
2022-05-12 15:20:00,90.83,91.37,90.79,91.0,600651.0,86.2171,86.7296,86.1791,86.3784,600651.0
2022-05-12 15:30:00,90.98,91.42,90.98,91.39,729067.0,86.3594,86.7771,86.3594,86.7486,729067.0
2022-05-12 15:40:00,91.4,91.65,91.29,91.45,877273.0,86.7581,86.9954,86.6537,86.8056,877273.0
2022-05-12 15:50:00,91.46,91.98,91.46,91.94,1272406.0,86.8151,87.3086,86.8151,87.2707,1272406.0
2022-05-13 09:30:00,92.75,93.05,92.6,92.91,617186.0,88.0395,88.3243,87.8972,88.1914,617186.0
2022-05-13 09:40:00,92.89,93.16,92.6,92.7,1089609.0,88.1724,88.4287,87.8972,87.9921,1089609.0
2022-05-13 09:50:00,92.7,93.08,92.66,93.05,879865.0,87.9921,88.3528,87.9541,88.3243,879865.0
2022-05-13 10:00:00,93.05,93.25,92.98,93.24,275165.0,88.3243,88.5141,88.2579,88.5047,275165.0
2022-05-13 10:10:00,93.24,93.41,93.13,93.28,359299.0,88.5047,88.666,88.4002,88.5426,359299.0
2022-05-13 10:20:00,93.29,93.58,93.27,93.5,136876.0,88.5521,88.8274,88.5331,88.7515,136876.0
2022-05-13 10:30:00,93.51,93.63,93.46,93.5,171500.0,88.7609,88.8748,88.7135,88.7515,171500.0
2022-05-13 10:40:00,93.51,93.54,93.14,93.22,584707.0,88.7609,88.7894,88.4097,88.4857,584707.0
2022-05-13 10:50:00,93.21,93.46,93.18,93.36,161577.0,88.4762,88.7135,88.4477,88.6186,161577.0
2022-05-13 11:00:00,93.34,93.43,93.24,93.4,158374.0,88.5996,88.685,88.5047,88.6565,158374.0
2022-05-13 11:10:00,93.4,93.44,93.31,93.37,217438.0,88.6565,88.6945,88.5711,88.6281,217438.0
2022-05-13 11:20:00,93.36,93.47,93.36,93.39,155039.0,88.6186,88.723,88.6186,88.647,155039.0
2022-05-13 11:30:00,93.4,93.41,93.21,93.29,138930.0,88.6565,88.666,88.4762,88.5521,138930.0
2022-05-13 11:40:00,93.27,93.27,93.04,93.09,171031.0,88.5331,88.5331,88.3148,88.3623,171031.0
2022-05-13 11:50:00,93.09,93.29,93.09,93.28,120561.0,88.3623,88.5521,88.3623,88.5426,120561.0
2022-05-13 12:00:00,93.29,93.53,93.26,93.52,161839.0,88.5521,88.7799,88.5236,88.7704,161839.0
2022-05-13 12:10:00,93.52,93.57,93.46,93.47,114879.0,88.7704,88.8179,88.7135,88.723,114879.0
2022-05-13 12:20:00,93.46,93.5,93.33,93.38,141960.0,88.7135,88.7515,88.5901,88.6375,141960.0
2022-05-13 12:30:00,93.38,93.47,93.31,93.34,100184.0,88.6375,88.723,88.5711,88.5996,100184.0
2022-05-13 12:40:00,93.34,93.39,92.97,92.97,115656.0,88.5996,88.647,88.2484,88.2484,115656.0
2022-05-13 12:50:00,92.96,93.11,92.85,93.1,134668.0,88.2389,88.3813,88.1345,88.3718,134668.0
2022-05-13 13:00:00,93.11,93.22,92.97,93.0,264703.0,88.3813,88.4857,88.2484,88.2768,264703.0
2022-05-13 13:10:00,92.99,93.06,92.87,92.88,108136.0,88.2674,88.3338,88.1534,88.1629,108136.0
2022-05-13 13:20:00,92.89,92.92,92.76,92.85,217183.0,88.1724,88.2009,88.049,88.1345,217183.0
2022-05-13 13:30:00,92.86,92.98,92.8,92.8,76552.0,88.144,88.2579,88.087,88.087,76552.0
2022-05-13 13:40:00,92.8,92.8,92.62,92.77,129434.0,88.087,88.087,87.9161,88.0585,129434.0
2022-05-13 13:50:00,92.76,92.79,92.52,92.58,183071.0,88.049,88.0775,87.8212,87.8782,183071.0
2022-05-13 14:00:00,92.57,92.58,92.15,92.49,312315.0,87.8687,87.8782,87.47,87.7927,312315.0
2022-05-13 14:10:00,92.49,92.55,92.3,92.51,237763.0,87.7927,87.8497,87.6124,87.8117,237763.0
2022-05-13 14:20:00,92.52,92.52,92.26,92.39,169364.0,87.8212,87.8212,87.5744,87.6978,169364.0
2022-05-13 14:30:00,92.39,92.71,92.39,92.49,248626.0,87.6978,88.0016,87.6978,87.7927,248626.0
2022-05-13 14:40:00,92.49,92.67,92.45,92.54,134817.0,87.7927,87.9636,87.7548,87.8402,134817.0
2022-05-13 14:50:00,92.53,92.95,92.52,92.95,175428.0,87.8307,88.2294,87.8212,88.2294,175428.0
2022-05-13 15:00:00,92.95,93.11,92.91,93.1,150749.0,88.2294,88.3813,88.1914,88.3718,150749.0
2022-05-13 15:10:00,93.1,93.26,93.09,93.19,305098.0,88.3718,88.5236,88.3623,88.4572,305098.0
2022-05-13 15:20:00,93.18,93.3,93.09,93.29,222324.0,88.4477,88.5616,88.3623,88.5521,222324.0
2022-05-13 15:30:00,93.28,93.32,92.85,93.04,520648.0,88.5426,88.5806,88.1345,88.3148,520648.0
2022-05-13 15:40:00,93.04,93.27,92.96,93.07,613706.0,88.3148,88.5331,88.2389,88.3433,613706.0
2022-05-13 15:50:00,93.07,93.17,92.82,93.1,1106169.0,88.3433,88.4382,88.106,88.3718,1106169.0
2022-05-16 09:30:00,92.83,93.28,92.66,93.28,821888.0,88.1155,88.5426,87.9541,88.5426,821888.0
2022-05-16 09:40:00,93.27,93.29,92.28,92.35,345833.0,88.5331,88.5521,87.5934,87.6599,345833.0
2022-05-16 09:50:00,92.35,92.77,92.2,92.65,344861.0,87.6599,88.0585,87.5175,87.9446,344861.0
2022-05-16 10:00:00,92.64,92.79,92.36,92.78,531173.0,87.9351,88.0775,87.6693,88.068,531173.0
2022-05-16 10:10:00,92.8,93.07,92.77,93.06,433141.0,88.087,88.3433,88.0585,88.3338,433141.0
2022-05-16 10:20:00,93.07,93.37,92.98,93.34,327484.0,88.3433,88.6281,88.2579,88.5996,327484.0
2022-05-16 10:30:00,93.33,93.37,92.96,93.13,264482.0,88.5901,88.6281,88.2389,88.4002,264482.0
2022-05-16 10:40:00,93.12,93.12,92.74,92.75,506560.0,88.3908,88.3908,88.03,88.0395,506560.0
2022-05-16 10:50:00,92.72,92.8,92.56,92.59,111025.0,88.0111,88.087,87.8592,87.8877,111025.0
2022-05-16 11:00:00,92.57,92.68,92.47,92.66,130862.0,87.8687,87.9731,87.7738,87.9541,130862.0
2022-05-16 11:10:00,92.66,92.74,92.56,92.67,183764.0,87.9541,88.03,87.8592,87.9636,183764.0
2022-05-16 11:20:00,92.65,92.69,92.55,92.63,104872.0,87.9446,87.9826,87.8497,87.9256,104872.0
2022-05-16 11:30:00,92.63,92.72,92.42,92.71,108162.0,87.9256,88.0111,87.7263,88.0016,108162.0
2022-05-16 11:40:00,92.72,92.97,92.6,92.96,143370.0,88.0111,88.2484,87.8972,88.2389,143370.0
2022-05-16 11:50:00,92.97,93.18,92.88,93.13,121122.0,88.2484,88.4477,88.1629,88.4002,121122.0
2022-05-16 12:00:00,93.15,93.31,93.05,93.07,115696.0,88.4192,88.5711,88.3243,88.3433,115696.0
2022-05-16 12:10:00,93.07,93.09,92.91,92.99,89676.0,88.3433,88.3623,88.1914,88.2674,89676.0
2022-05-16 12:20:00,92.99,93.0,92.83,92.92,54273.0,88.2674,88.2768,88.1155,88.2009,54273.0
2022-05-16 12:30:00,92.92,93.06,92.84,92.87,52684.0,88.2009,88.3338,88.125,88.1534,52684.0
2022-05-16 12:40:00,92.84,93.04,92.81,93.04,66724.0,88.125,88.3148,88.0965,88.3148,66724.0
2022-05-16 12:50:00,93.04,93.06,92.82,92.89,65477.0,88.3148,88.3338,88.106,88.1724,65477.0
2022-05-16 13:00:00,92.89,93.1,92.8,93.1,74935.0,88.1724,88.3718,88.087,88.3718,74935.0
2022-05-16 13:10:00,93.09,93.25,93.05,93.07,108531.0,88.3623,88.5141,88.3243,88.3433,108531.0
2022-05-16 13:20:00,93.08,93.44,93.05,93.41,103309.0,88.3528,88.6945,88.3243,88.666,103309.0
2022-05-16 13:30:00,93.42,93.49,93.28,93.3,97898.0,88.6755,88.742,88.5426,88.5616,97898.0
2022-05-16 13:40:00,93.3,93.41,93.17,93.19,113702.0,88.5616,88.666,88.4382,88.4572,113702.0
2022-05-16 13:50:00,93.19,93.29,93.18,93.25,93966.0,88.4572,88.5521,88.4477,88.5141,93966.0
2022-05-16 14:00:00,93.26,93.43,93.15,93.39,96507.0,88.5236,88.685,88.4192,88.647,96507.0
2022-05-16 14:10:00,93.37,93.38,93.27,93.34,106746.0,88.6281,88.6375,88.5331,88.5996,106746.0
2022-05-16 14:20:00,93.35,93.62,93.32,93.61,164909.0,88.6091,88.8654,88.5806,88.8559,164909.0
2022-05-16 14:30:00,93.61,93.7,93.55,93.59,139794.0,88.8559,88.9413,88.7989,88.8369,139794.0
2022-05-16 14:40:00,93.59,93.71,93.45,93.48,251509.0,88.8369,88.9508,88.704,88.7325,251509.0
2022-05-16 14:50:00,93.48,93.6,93.42,93.56,124139.0,88.7325,88.8464,88.6755,88.8084,124139.0
2022-05-16 15:00:00,93.57,93.67,93.52,93.52,241565.0,88.8179,88.9128,88.7704,88.7704,241565.0
2022-05-16 15:10:00,93.51,93.51,93.19,93.25,360358.0,88.7609,88.7609,88.4572,88.5141,360358.0
2022-05-16 15:20:00,93.25,93.27,93.12,93.18,212116.0,88.5141,88.5331,88.3908,88.4477,212116.0
2022-05-16 15:30:00,93.18,93.23,92.94,93.04,394271.0,88.4477,88.4952,88.2199,88.3148,394271.0
2022-05-16 15:40:00,93.04,93.1,92.85,92.95,443073.0,88.3148,88.3718,88.1345,88.2294,443073.0
2022-05-16 15:50:00,92.96,93.16,92.83,92.99,1245218.0,88.2389,88.4287,88.1155,88.2674,1245218.0
2022-05-17 09:30:00,94.47,94.62,94.17,94.28,544386.0,89.6722,89.8146,89.3874,89.4918,544386.0
2022-05-17 09:40:00,94.28,94.34,94.1,94.11,292611.0,89.4918,89.5488,89.321,89.3305,292611.0
2022-05-17 09:50:00,94.09,94.27,94.0,94.22,252358.0,89.3115,89.4823,89.2261,89.4349,252358.0
2022-05-17 10:00:00,94.24,94.43,94.16,94.19,139663.0,89.4539,89.6342,89.3779,89.4064,139663.0
2022-05-17 10:10:00,94.18,94.39,94.1,94.39,121360.0,89.3969,89.5963,89.321,89.5963,121360.0
2022-05-17 10:20:00,94.38,94.42,94.0,94.04,111870.0,89.5868,89.6247,89.2261,89.264,111870.0
2022-05-17 10:30:00,94.05,94.19,93.93,93.95,150464.0,89.2735,89.4064,89.1596,89.1786,150464.0
2022-05-17 10:40:00,93.93,93.94,93.67,93.83,216840.0,89.1596,89.1691,88.9128,89.0647,216840.0
2022-05-17 10:50:00,93.83,94.1,93.78,94.09,173875.0,89.0647,89.321,89.0172,89.3115,173875.0
2022-05-17 11:00:00,94.09,94.26,94.09,94.24,112249.0,89.3115,89.4729,89.3115,89.4539,112249.0
2022-05-17 11:10:00,94.24,94.29,94.1,94.26,104888.0,89.4539,89.5013,89.321,89.4729,104888.0
2022-05-17 11:20:00,94.26,94.34,94.19,94.29,112870.0,89.4729,89.5488,89.4064,89.5013,112870.0
2022-05-17 11:30:00,94.29,94.45,94.29,94.39,155762.0,89.5013,89.6532,89.5013,89.5963,155762.0
2022-05-17 11:40:00,94.39,94.43,94.24,94.32,190702.0,89.5963,89.6342,89.4539,89.5298,190702.0
2022-05-17 11:50:00,94.33,94.47,94.33,94.43,92867.0,89.5393,89.6722,89.5393,89.6342,92867.0
2022-05-17 12:00:00,94.43,94.46,94.27,94.36,74183.0,89.6342,89.6627,89.4823,89.5678,74183.0
2022-05-17 12:10:00,94.34,94.59,94.28,94.55,66846.0,89.5488,89.7861,89.4918,89.7481,66846.0
2022-05-17 12:20:00,94.54,94.66,94.53,94.61,72938.0,89.7386,89.8525,89.7291,89.8051,72938.0
2022-05-17 12:30:00,94.61,94.74,94.56,94.7,103317.0,89.8051,89.9285,89.7576,89.8905,103317.0
2022-05-17 12:40:00,94.7,94.88,94.66,94.85,109516.0,89.8905,90.0614,89.8525,90.0329,109516.0
2022-05-17 12:50:00,94.84,94.88,94.75,94.82,107176.0,90.0234,90.0614,89.938,90.0044,107176.0
2022-05-17 13:00:00,94.82,94.92,94.66,94.88,111101.0,90.0044,90.0993,89.8525,90.0614,111101.0
2022-05-17 13:10:00,94.9,95.05,94.88,94.96,120986.0,90.0803,90.2227,90.0614,90.1373,120986.0
2022-05-17 13:20:00,94.96,95.0,94.8,94.81,150151.0,90.1373,90.1753,89.9854,89.9949,150151.0
2022-05-17 13:30:00,94.81,94.95,94.81,94.9,104023.0,89.9949,90.1278,89.9949,90.0803,104023.0
2022-05-17 13:40:00,94.9,94.93,94.8,94.9,137565.0,90.0803,90.1088,89.9854,90.0803,137565.0
2022-05-17 13:50:00,94.9,94.93,94.81,94.83,137611.0,90.0803,90.1088,89.9949,90.0139,137611.0
2022-05-17 14:00:00,94.84,95.09,94.72,95.08,164360.0,90.0234,90.2607,89.9095,90.2512,164360.0
2022-05-17 14:10:00,95.08,95.08,94.55,94.64,467074.0,90.2512,90.2512,89.7481,89.8336,467074.0
2022-05-17 14:20:00,94.64,94.71,94.29,94.6,298325.0,89.8336,89.9,89.5013,89.7956,298325.0
2022-05-17 14:30:00,94.59,94.76,94.4,94.76,232475.0,89.7861,89.9475,89.6057,89.9475,232475.0
2022-05-17 14:40:00,94.75,95.14,94.75,95.12,226877.0,89.938,90.3082,89.938,90.2892,226877.0
2022-05-17 14:50:00,95.11,95.14,94.95,95.03,167603.0,90.2797,90.3082,90.1278,90.2037,167603.0
2022-05-17 15:00:00,95.04,95.21,95.01,95.1,308641.0,90.2132,90.3746,90.1848,90.2702,308641.0
2022-05-17 15:10:00,95.1,95.17,95.01,95.16,93486.0,90.2702,90.3366,90.1848,90.3271,93486.0
2022-05-17 15:20:00,95.16,95.22,95.09,95.14,171506.0,90.3271,90.3841,90.2607,90.3082,171506.0
2022-05-17 15:30:00,95.14,95.17,94.95,94.98,316924.0,90.3082,90.3366,90.1278,90.1563,316924.0
2022-05-17 15:40:00,94.98,95.14,94.82,94.87,687501.0,90.1563,90.3082,90.0044,90.0519,687501.0
2022-05-17 15:50:00,94.87,95.1,94.86,95.09,881855.0,90.0519,90.2702,90.0424,90.2607,881855.0
2022-05-18 09:30:00,94.26,94.4,93.93,93.98,458535.0,89.4729,89.6057,89.1596,89.2071,458535.0
2022-05-18 09:40:00,93.98,94.08,93.87,94.04,363825.0,89.2071,89.302,89.1027,89.264,363825.0
2022-05-18 09:50:00,94.04,94.06,93.88,94.03,290111.0,89.264,89.283,89.1122,89.2545,290111.0
2022-05-18 10:00:00,94.03,94.13,93.94,93.96,252354.0,89.2545,89.3495,89.1691,89.1881,252354.0
2022-05-18 10:10:00,93.95,94.07,93.87,93.9,155179.0,89.1786,89.2925,89.1027,89.1311,155179.0
2022-05-18 10:20:00,93.89,93.98,93.49,93.49,143654.0,89.1216,89.2071,88.742,88.742,143654.0
2022-05-18 10:30:00,93.5,93.62,93.46,93.59,154437.0,88.7515,88.8654,88.7135,88.8369,154437.0
2022-05-18 10:40:00,93.58,93.67,93.54,93.55,183848.0,88.8274,88.9128,88.7894,88.7989,183848.0
2022-05-18 10:50:00,93.56,93.61,93.38,93.59,136469.0,88.8084,88.8559,88.6375,88.8369,136469.0
2022-05-18 11:00:00,93.6,93.6,93.26,93.29,227939.0,88.8464,88.8464,88.5236,88.5521,227939.0
2022-05-18 11:10:00,93.28,93.29,93.06,93.11,101263.0,88.5426,88.5521,88.3338,88.3813,101263.0
2022-05-18 11:20:00,93.12,93.12,92.8,92.82,63961.0,88.3908,88.3908,88.087,88.106,63961.0
2022-05-18 11:30:00,92.82,93.03,92.73,92.94,156628.0,88.106,88.3053,88.0206,88.2199,156628.0
2022-05-18 11:40:00,92.93,93.1,92.9,92.97,214635.0,88.2104,88.3718,88.1819,88.2484,214635.0
2022-05-18 11:50:00,92.96,92.99,92.68,92.69,133940.0,88.2389,88.2674,87.9731,87.9826,133940.0
2022-05-18 12:00:00,92.67,92.7,92.44,92.51,91394.0,87.9636,87.9921,87.7453,87.8117,91394.0
2022-05-18 12:10:00,92.5,92.72,92.44,92.62,118897.0,87.8022,88.0111,87.7453,87.9161,118897.0
2022-05-18 12:20:00,92.63,92.65,92.34,92.41,173991.0,87.9256,87.9446,87.6504,87.7168,173991.0
2022-05-18 12:30:00,92.4,92.65,92.35,92.59,147621.0,87.7073,87.9446,87.6599,87.8877,147621.0
2022-05-18 12:40:00,92.59,92.68,92.47,92.66,127517.0,87.8877,87.9731,87.7738,87.9541,127517.0
2022-05-18 12:50:00,92.66,92.76,92.63,92.71,114734.0,87.9541,88.049,87.9256,88.0016,114734.0
2022-05-18 13:00:00,92.7,92.71,92.29,92.31,149850.0,87.9921,88.0016,87.6029,87.6219,149850.0
2022-05-18 13:10:00,92.31,92.31,92.06,92.09,102525.0,87.6219,87.6219,87.3846,87.4131,102525.0
2022-05-18 13:20:00,92.09,92.26,92.09,92.18,133409.0,87.4131,87.5744,87.4131,87.4985,133409.0
2022-05-18 13:30:00,92.16,92.23,92.09,92.2,136643.0,87.4795,87.546,87.4131,87.5175,136643.0
2022-05-18 13:40:00,92.2,92.21,91.81,91.85,165763.0,87.5175,87.527,87.1473,87.1852,165763.0
2022-05-18 13:50:00,91.85,91.9,91.75,91.83,186905.0,87.1852,87.2327,87.0903,87.1663,186905.0
2022-05-18 14:00:00,91.84,91.91,91.7,91.84,312027.0,87.1758,87.2422,87.0429,87.1758,312027.0
2022-05-18 14:10:00,91.85,91.93,91.66,91.89,134461.0,87.1852,87.2612,87.0049,87.2232,134461.0
2022-05-18 14:20:00,91.87,92.06,91.79,92.06,144565.0,87.2042,87.3846,87.1283,87.3846,144565.0
2022-05-18 14:30:00,92.06,92.06,91.64,91.78,223676.0,87.3846,87.3846,86.9859,87.1188,223676.0
2022-05-18 14:40:00,91.79,91.91,91.64,91.81,171416.0,87.1283,87.2422,86.9859,87.1473,171416.0
2022-05-18 14:50:00,91.8,91.88,91.62,91.66,265689.0,87.1378,87.2137,86.9669,87.0049,265689.0
2022-05-18 15:00:00,91.65,91.85,91.64,91.72,270913.0,86.9954,87.1852,86.9859,87.0619,270913.0
2022-05-18 15:10:00,91.72,91.85,91.68,91.73,238607.0,87.0619,87.1852,87.0239,87.0713,238607.0
2022-05-18 15:20:00,91.72,91.81,91.41,91.45,314868.0,87.0619,87.1473,86.7676,86.8056,314868.0
2022-05-18 15:30:00,91.44,91.79,91.36,91.73,423560.0,86.7961,87.1283,86.7201,87.0713,423560.0
2022-05-18 15:40:00,91.73,91.79,91.33,91.37,741301.0,87.0713,87.1283,86.6917,86.7296,741301.0
2022-05-18 15:50:00,91.36,91.59,91.27,91.56,1390728.0,86.7201,86.9385,86.6347,86.91,1390728.0
2022-05-19 09:30:00,90.58,91.17,90.55,90.95,680253.0,85.9797,86.5398,85.9513,86.331,680253.0
2022-05-19 09:40:00,90.95,91.03,89.91,89.95,384824.0,86.331,86.4069,85.3438,85.3817,384824.0
2022-05-19 09:50:00,89.96,90.37,89.86,90.13,499649.0,85.3912,85.7804,85.2963,85.5526,499649.0
2022-05-19 10:00:00,90.13,90.69,90.06,90.41,647104.0,85.5526,86.0842,85.4862,85.8184,647104.0
2022-05-19 10:10:00,90.41,90.74,90.37,90.56,569993.0,85.8184,86.1316,85.7804,85.9608,569993.0
2022-05-19 10:20:00,90.55,90.86,90.35,90.42,284732.0,85.9513,86.2455,85.7614,85.8279,284732.0
2022-05-19 10:30:00,90.41,90.65,90.03,90.12,405704.0,85.8184,86.0462,85.4577,85.5431,405704.0
2022-05-19 10:40:00,90.11,90.14,89.78,89.84,233059.0,85.5336,85.5621,85.2204,85.2773,233059.0
2022-05-19 10:50:00,89.84,90.08,89.71,89.94,301316.0,85.2773,85.5051,85.1539,85.3723,301316.0
2022-05-19 11:00:00,89.95,90.04,89.68,89.88,217618.0,85.3817,85.4672,85.1255,85.3153,217618.0
2022-05-19 11:10:00,89.87,90.16,89.76,90.03,241734.0,85.3058,85.5811,85.2014,85.4577,241734.0
2022-05-19 11:20:00,90.02,90.24,89.91,90.09,189827.0,85.4482,85.657,85.3438,85.5146,189827.0
2022-05-19 11:30:00,90.11,90.81,90.11,90.79,242797.0,85.5336,86.1981,85.5336,86.1791,242797.0
2022-05-19 11:40:00,90.8,91.11,90.8,91.09,284391.0,86.1886,86.4828,86.1886,86.4638,284391.0
2022-05-19 11:50:00,91.09,91.11,90.69,90.83,205754.0,86.4638,86.4828,86.0842,86.2171,205754.0
2022-05-19 12:00:00,90.84,90.92,90.72,90.91,146076.0,86.2265,86.3025,86.1126,86.293,146076.0
2022-05-19 12:10:00,90.92,91.06,90.8,90.83,125015.0,86.3025,86.4354,86.1886,86.2171,125015.0
2022-05-19 12:20:00,90.84,90.84,90.54,90.79,159242.0,86.2265,86.2265,85.9418,86.1791,159242.0
2022-05-19 12:30:00,90.79,90.85,90.49,90.52,185227.0,86.1791,86.236,85.8943,85.9228,185227.0
2022-05-19 12:40:00,90.52,90.55,90.37,90.43,120427.0,85.9228,85.9513,85.7804,85.8374,120427.0
2022-05-19 12:50:00,90.45,90.68,90.42,90.67,159869.0,85.8564,86.0747,85.8279,86.0652,159869.0
2022-05-19 13:00:00,90.67,90.84,90.53,90.71,132204.0,86.0652,86.2265,85.9323,86.1031,132204.0
2022-05-19 13:10:00,90.72,90.73,90.43,90.72,175974.0,86.1126,86.1221,85.8374,86.1126,175974.0
2022-05-19 13:20:00,90.72,90.98,90.65,90.85,184414.0,86.1126,86.3594,86.0462,86.236,184414.0
2022-05-19 13:30:00,90.87,91.12,90.82,91.1,151057.0,86.255,86.4923,86.2076,86.4733,151057.0
2022-05-19 13:40:00,91.09,91.2,90.74,90.77,186476.0,86.4638,86.5683,86.1316,86.1601,186476.0
2022-05-19 13:50:00,90.75,91.69,90.75,91.57,287698.0,86.1411,87.0334,86.1411,86.9195,287698.0
2022-05-19 14:00:00,91.57,91.59,91.13,91.27,268609.0,86.9195,86.9385,86.5018,86.6347,268609.0
2022-05-19 14:10:00,91.29,91.41,91.18,91.22,131677.0,86.6537,86.7676,86.5493,86.5872,131677.0
2022-05-19 14:20:00,91.23,91.36,91.14,91.28,189136.0,86.5967,86.7201,86.5113,86.6442,189136.0
2022-05-19 14:30:00,91.27,91.49,91.13,91.29,174696.0,86.6347,86.8435,86.5018,86.6537,174696.0
2022-05-19 14:40:00,91.3,91.53,91.09,91.53,184958.0,86.6632,86.8815,86.4638,86.8815,184958.0
2022-05-19 14:50:00,91.53,91.62,91.36,91.57,225590.0,86.8815,86.9669,86.7201,86.9195,225590.0
2022-05-19 15:00:00,91.57,91.88,91.5,91.58,300970.0,86.9195,87.2137,86.853,86.929,300970.0
2022-05-19 15:10:00,91.57,91.59,91.24,91.32,411335.0,86.9195,86.9385,86.6062,86.6822,411335.0
2022-05-19 15:20:00,91.32,91.32,90.97,90.98,301214.0,86.6822,86.6822,86.3499,86.3594,301214.0
2022-05-19 15:30:00,90.97,91.09,90.78,90.84,397451.0,86.3499,86.4638,86.1696,86.2265,397451.0
2022-05-19 15:40:00,90.85,91.13,90.74,90.93,583168.0,86.236,86.5018,86.1316,86.312,583168.0
2022-05-19 15:50:00,90.94,91.0,90.64,90.71,987642.0,86.3215,86.3784,86.0367,86.1031,987642.0
2022-05-20 09:30:00,91.0,91.19,90.49,90.81,1077917.0,86.3784,86.5588,85.8943,86.1981,1077917.0
2022-05-20 09:40:00,90.8,90.81,90.32,90.39,319179.0,86.1886,86.1981,85.733,85.7994,319179.0
2022-05-20 09:50:00,90.39,90.43,90.15,90.23,212418.0,85.7994,85.8374,85.5716,85.6475,212418.0
2022-05-20 10:00:00,90.23,90.33,89.78,89.84,262484.0,85.6475,85.7424,85.2204,85.2773,262484.0
2022-05-20 10:10:00,89.84,90.07,89.75,90.06,236840.0,85.2773,85.4956,85.1919,85.4862,236840.0
2022-05-20 10:20:00,90.07,90.12,89.91,90.02,159931.0,85.4956,85.5431,85.3438,85.4482,159931.0
2022-05-20 10:30:00,90.01,90.01,89.74,89.79,213820.0,85.4387,85.4387,85.1824,85.2299,213820.0
2022-05-20 10:40:00,89.79,89.89,89.59,89.62,455048.0,85.2299,85.3248,85.04,85.0685,455048.0
2022-05-20 10:50:00,89.63,89.66,89.24,89.27,182947.0,85.078,85.1065,84.7078,84.7363,182947.0
2022-05-20 11:00:00,89.27,89.33,88.98,89.0,209202.0,84.7363,84.7932,84.461,84.48,209202.0
2022-05-20 11:10:00,89.0,89.04,88.74,88.8,308892.0,84.48,84.518,84.2332,84.2901,308892.0
2022-05-20 11:20:00,88.8,89.01,88.73,88.98,198442.0,84.2901,84.4895,84.2237,84.461,198442.0
2022-05-20 11:30:00,88.95,89.17,88.91,88.98,124382.0,84.4325,84.6414,84.3946,84.461,124382.0
2022-05-20 11:40:00,89.0,89.18,88.92,89.15,99713.0,84.48,84.6508,84.4041,84.6224,99713.0
2022-05-20 11:50:00,89.14,89.31,89.09,89.17,100369.0,84.6129,84.7742,84.5654,84.6414,100369.0
2022-05-20 12:00:00,89.17,89.24,88.85,88.85,185294.0,84.6414,84.7078,84.3376,84.3376,185294.0
2022-05-20 12:10:00,88.86,88.98,88.68,88.89,220892.0,84.3471,84.461,84.1762,84.3756,220892.0
2022-05-20 12:20:00,88.88,89.03,88.84,88.93,162776.0,84.3661,84.5085,84.3281,84.4135,162776.0
2022-05-20 12:30:00,88.93,89.0,88.61,88.7,218340.0,84.4135,84.48,84.1098,84.1952,218340.0
2022-05-20 12:40:00,88.69,88.81,88.43,88.78,220092.0,84.1857,84.2996,83.9389,84.2712,220092.0
2022-05-20 12:50:00,88.79,88.86,88.65,88.7,276419.0,84.2807,84.3471,84.1478,84.1952,276419.0
2022-05-20 13:00:00,88.7,88.73,88.29,88.34,264376.0,84.1952,84.2237,83.806,83.8535,264376.0
2022-05-20 13:10:00,88.34,88.39,88.17,88.2,243814.0,83.8535,83.901,83.6921,83.7206,243814.0
2022-05-20 13:20:00,88.21,88.28,88.03,88.09,238248.0,83.7301,83.7966,83.5593,83.6162,238248.0
2022-05-20 13:30:00,88.09,88.63,88.07,88.49,401391.0,83.6162,84.1288,83.5972,83.9959,401391.0
2022-05-20 13:40:00,88.49,88.69,88.38,88.53,250542.0,83.9959,84.1857,83.8915,84.0339,250542.0
2022-05-20 13:50:00,88.53,88.69,88.39,88.58,385731.0,84.0339,84.1857,83.901,84.0813,385731.0
2022-05-20 14:00:00,88.6,88.71,88.33,88.44,195776.0,84.1003,84.2047,83.844,83.9484,195776.0
2022-05-20 14:10:00,88.45,88.54,88.22,88.31,156336.0,83.9579,84.0434,83.7396,83.825,156336.0
2022-05-20 14:20:00,88.3,88.4,88.17,88.37,138358.0,83.8155,83.9105,83.6921,83.882,138358.0
2022-05-20 14:30:00,88.35,88.43,88.11,88.3,430506.0,83.863,83.9389,83.6352,83.8155,430506.0
2022-05-20 14:40:00,88.3,88.62,88.28,88.6,331055.0,83.8155,84.1193,83.7966,84.1003,331055.0
2022-05-20 14:50:00,88.61,88.89,88.56,88.66,193026.0,84.1098,84.3756,84.0623,84.1573,193026.0
2022-05-20 15:00:00,88.67,88.77,88.39,88.44,129672.0,84.1668,84.2617,83.901,83.9484,129672.0
2022-05-20 15:10:00,88.44,88.65,88.37,88.59,221354.0,83.9484,84.1478,83.882,84.0908,221354.0
2022-05-20 15:20:00,88.59,88.9,88.53,88.89,232569.0,84.0908,84.3851,84.0339,84.3756,232569.0
2022-05-20 15:30:00,88.9,89.47,88.78,89.34,494946.0,84.3851,84.9261,84.2712,84.8027,494946.0
2022-05-20 15:40:00,89.34,89.79,89.32,89.62,812703.0,84.8027,85.2299,84.7837,85.0685,812703.0
2022-05-20 15:50:00,89.62,89.83,89.53,89.75,1482228.0,85.0685,85.2678,84.9831,85.1919,1482228.0
2022-05-23 09:30:00,90.61,90.94,90.3,90.45,569574.0,86.0082,86.3215,85.714,85.8564,569574.0
2022-05-23 09:40:00,90.44,90.85,90.35,90.79,453263.0,85.8469,86.236,85.7614,86.1791,453263.0
2022-05-23 09:50:00,90.79,90.84,90.44,90.53,243056.0,86.1791,86.2265,85.8469,85.9323,243056.0
2022-05-23 10:00:00,90.55,90.55,90.16,90.33,192441.0,85.9513,85.9513,85.5811,85.7424,192441.0
2022-05-23 10:10:00,90.33,90.72,90.33,90.66,329922.0,85.7424,86.1126,85.7424,86.0557,329922.0
2022-05-23 10:20:00,90.66,90.89,90.5,90.89,258074.0,86.0557,86.274,85.9038,86.274,258074.0
2022-05-23 10:30:00,90.89,90.99,90.74,90.95,405965.0,86.274,86.3689,86.1316,86.331,405965.0
2022-05-23 10:40:00,90.96,91.08,90.75,90.84,308204.0,86.3404,86.4544,86.1411,86.2265,308204.0
2022-05-23 10:50:00,90.82,90.95,90.61,90.9,213372.0,86.2076,86.331,86.0082,86.2835,213372.0
2022-05-23 11:00:00,90.9,91.17,90.83,91.09,251488.0,86.2835,86.5398,86.2171,86.4638,251488.0
2022-05-23 11:10:00,91.11,91.37,91.03,91.28,229974.0,86.4828,86.7296,86.4069,86.6442,229974.0
2022-05-23 11:20:00,91.27,91.31,91.14,91.26,191058.0,86.6347,86.6727,86.5113,86.6252,191058.0
2022-05-23 11:30:00,91.26,91.43,91.24,91.41,210886.0,86.6252,86.7866,86.6062,86.7676,210886.0
2022-05-23 11:40:00,91.41,91.43,91.16,91.25,168060.0,86.7676,86.7866,86.5303,86.6157,168060.0
2022-05-23 11:50:00,91.26,91.34,91.19,91.25,145886.0,86.6252,86.7012,86.5588,86.6157,145886.0
2022-05-23 12:00:00,91.25,91.41,91.19,91.33,123407.0,86.6157,86.7676,86.5588,86.6917,123407.0
2022-05-23 12:10:00,91.32,91.32,91.13,91.18,187091.0,86.6822,86.6822,86.5018,86.5493,187091.0
2022-05-23 12:20:00,91.18,91.26,91.06,91.08,107573.0,86.5493,86.6252,86.4354,86.4544,107573.0
2022-05-23 12:30:00,91.09,91.22,90.98,91.22,170002.0,86.4638,86.5872,86.3594,86.5872,170002.0
2022-05-23 12:40:00,91.22,91.23,90.97,90.98,116305.0,86.5872,86.5967,86.3499,86.3594,116305.0
2022-05-23 12:50:00,90.99,91.11,90.91,91.1,125559.0,86.3689,86.4828,86.293,86.4733,125559.0
2022-05-23 13:00:00,91.1,91.15,90.97,91.08,124391.0,86.4733,86.5208,86.3499,86.4544,124391.0
2022-05-23 13:10:00,91.07,91.12,90.79,90.87,131981.0,86.4449,86.4923,86.1791,86.255,131981.0
2022-05-23 13:20:00,90.87,91.06,90.72,91.05,112899.0,86.255,86.4354,86.1126,86.4259,112899.0
2022-05-23 13:30:00,91.06,91.26,90.98,91.19,148961.0,86.4354,86.6252,86.3594,86.5588,148961.0
2022-05-23 13:40:00,91.2,91.35,91.16,91.3,100787.0,86.5683,86.7106,86.5303,86.6632,100787.0
2022-05-23 13:50:00,91.3,91.36,91.24,91.35,94141.0,86.6632,86.7201,86.6062,86.7106,94141.0
2022-05-23 14:00:00,91.37,91.41,91.24,91.33,192279.0,86.7296,86.7676,86.6062,86.6917,192279.0
2022-05-23 14:10:00,91.33,91.41,91.3,91.34,209727.0,86.6917,86.7676,86.6632,86.7012,209727.0
2022-05-23 14:20:00,91.34,91.39,91.29,91.31,177292.0,86.7012,86.7486,86.6537,86.6727,177292.0
2022-05-23 14:30:00,91.34,91.37,91.28,91.32,140788.0,86.7012,86.7296,86.6442,86.6822,140788.0
2022-05-23 14:40:00,91.33,91.44,91.19,91.24,151718.0,86.6917,86.7961,86.5588,86.6062,151718.0
2022-05-23 14:50:00,91.25,91.3,91.16,91.17,254689.0,86.6157,86.6632,86.5303,86.5398,254689.0
2022-05-23 15:00:00,91.18,91.39,91.16,91.39,819473.0,86.5493,86.7486,86.5303,86.7486,819473.0
2022-05-23 15:10:00,91.39,91.4,91.13,91.22,295937.0,86.7486,86.7581,86.5018,86.5872,295937.0
2022-05-23 15:20:00,91.23,91.27,91.05,91.2,272794.0,86.5967,86.6347,86.4259,86.5683,272794.0
2022-05-23 15:30:00,91.19,91.41,91.13,91.13,367969.0,86.5588,86.7676,86.5018,86.5018,367969.0
2022-05-23 15:40:00,91.13,91.15,90.87,90.91,362104.0,86.5018,86.5208,86.255,86.293,362104.0
2022-05-23 15:50:00,90.92,91.25,90.92,91.23,935530.0,86.3025,86.6157,86.3025,86.5967,935530.0
2022-05-24 09:30:00,90.74,90.93,90.1,90.13,544504.0,86.1316,86.312,85.5241,85.5526,544504.0
2022-05-24 09:40:00,90.12,90.49,90.03,90.39,414950.0,85.5431,85.8943,85.4577,85.7994,414950.0
2022-05-24 09:50:00,90.38,90.43,90.18,90.22,288519.0,85.7899,85.8374,85.6001,85.638,288519.0
2022-05-24 10:00:00,90.23,90.25,89.79,89.92,333657.0,85.6475,85.6665,85.2299,85.3533,333657.0
2022-05-24 10:10:00,89.92,90.11,89.59,89.66,357829.0,85.3533,85.5336,85.04,85.1065,357829.0
2022-05-24 10:20:00,89.66,89.92,89.64,89.85,202794.0,85.1065,85.3533,85.0875,85.2868,202794.0
2022-05-24 10:30:00,89.84,89.84,89.54,89.7,237680.0,85.2773,85.2773,84.9926,85.1444,237680.0
2022-05-24 10:40:00,89.71,89.73,89.3,89.33,115340.0,85.1539,85.1729,84.7648,84.7932,115340.0
2022-05-24 10:50:00,89.3,89.53,89.28,89.5,119338.0,84.7648,84.9831,84.7458,84.9546,119338.0
2022-05-24 11:00:00,89.51,89.64,89.44,89.51,207410.0,84.9641,85.0875,84.8976,84.9641,207410.0
2022-05-24 11:10:00,89.51,89.58,89.29,89.31,152842.0,84.9641,85.0305,84.7553,84.7742,152842.0
2022-05-24 11:20:00,89.31,89.54,89.24,89.51,75031.0,84.7742,84.9926,84.7078,84.9641,75031.0
2022-05-24 11:30:00,89.51,89.59,89.43,89.55,140971.0,84.9641,85.04,84.8882,85.0021,140971.0
2022-05-24 11:40:00,89.54,90.11,89.53,90.08,223513.0,84.9926,85.5336,84.9831,85.5051,223513.0
2022-05-24 11:50:00,90.08,90.18,89.94,90.0,109601.0,85.5051,85.6001,85.3723,85.4292,109601.0
2022-05-24 12:00:00,89.99,90.14,89.89,90.14,78855.0,85.4197,85.5621,85.3248,85.5621,78855.0
2022-05-24 12:10:00,90.14,90.4,90.09,90.17,304780.0,85.5621,85.8089,85.5146,85.5906,304780.0
2022-05-24 12:20:00,90.16,90.18,90.04,90.07,156497.0,85.5811,85.6001,85.4672,85.4956,156497.0
2022-05-24 12:30:00,90.07,90.16,89.78,89.83,121920.0,85.4956,85.5811,85.2204,85.2678,121920.0
2022-05-24 12:40:00,89.84,89.94,89.8,89.94,106204.0,85.2773,85.3723,85.2394,85.3723,106204.0
2022-05-24 12:50:00,89.94,90.18,89.9,90.05,93748.0,85.3723,85.6001,85.3343,85.4767,93748.0
2022-05-24 13:00:00,90.04,90.05,89.72,89.79,130594.0,85.4672,85.4767,85.1634,85.2299,130594.0
2022-05-24 13:10:00,89.77,89.96,89.76,89.88,69399.0,85.2109,85.3912,85.2014,85.3153,69399.0
2022-05-24 13:20:00,89.88,90.03,89.77,90.0,61226.0,85.3153,85.4577,85.2109,85.4292,61226.0
2022-05-24 13:30:00,90.0,90.07,89.82,90.07,70204.0,85.4292,85.4956,85.2583,85.4956,70204.0
2022-05-24 13:40:00,90.09,90.3,90.06,90.21,219885.0,85.5146,85.714,85.4862,85.6285,219885.0
2022-05-24 13:50:00,90.21,90.36,90.17,90.3,74137.0,85.6285,85.7709,85.5906,85.714,74137.0
2022-05-24 14:00:00,90.31,90.51,90.14,90.45,140204.0,85.7235,85.9133,85.5621,85.8564,140204.0
2022-05-24 14:10:00,90.45,90.67,90.34,90.37,162136.0,85.8564,86.0652,85.7519,85.7804,162136.0
2022-05-24 14:20:00,90.36,90.67,90.27,90.58,395308.0,85.7709,86.0652,85.6855,85.9797,395308.0
2022-05-24 14:30:00,90.58,90.81,90.52,90.78,91839.0,85.9797,86.1981,85.9228,86.1696,91839.0
2022-05-24 14:40:00,90.8,90.82,90.33,90.39,148310.0,86.1886,86.2076,85.7424,85.7994,148310.0
2022-05-24 14:50:00,90.38,90.42,90.25,90.4,164877.0,85.7899,85.8279,85.6665,85.8089,164877.0
2022-05-24 15:00:00,90.4,90.77,90.38,90.66,185220.0,85.8089,86.1601,85.7899,86.0557,185220.0
2022-05-24 15:10:00,90.66,90.82,90.64,90.7,225317.0,86.0557,86.2076,86.0367,86.0937,225317.0
2022-05-24 15:20:00,90.72,90.94,90.57,90.92,225884.0,86.1126,86.3215,85.9703,86.3025,225884.0
2022-05-24 15:30:00,90.92,91.35,90.84,91.25,430753.0,86.3025,86.7106,86.2265,86.6157,430753.0
2022-05-24 15:40:00,91.26,91.37,91.14,91.22,552036.0,86.6252,86.7296,86.5113,86.5872,552036.0
2022-05-24 15:50:00,91.23,91.29,90.87,91.18,668113.0,86.5967,86.6537,86.255,86.5493,668113.0
2022-05-25 09:30:00,90.86,91.32,90.63,91.11,390155.0,86.2455,86.6822,86.0272,86.4828,390155.0
2022-05-25 09:40:00,91.1,91.27,90.9,90.91,261217.0,86.4733,86.6347,86.2835,86.293,261217.0
2022-05-25 09:50:00,90.93,91.2,90.93,91.06,235184.0,86.312,86.5683,86.312,86.4354,235184.0
2022-05-25 10:00:00,91.06,91.26,90.97,91.2,141573.0,86.4354,86.6252,86.3499,86.5683,141573.0
2022-05-25 10:10:00,91.18,91.38,91.09,91.32,177466.0,86.5493,86.7391,86.4638,86.6822,177466.0
2022-05-25 10:20:00,91.32,91.52,91.26,91.52,158570.0,86.6822,86.872,86.6252,86.872,158570.0
2022-05-25 10:30:00,91.52,91.71,91.46,91.68,91184.0,86.872,87.0524,86.8151,87.0239,91184.0
2022-05-25 10:40:00,91.68,91.75,91.45,91.52,117280.0,87.0239,87.0903,86.8056,86.872,117280.0
2022-05-25 10:50:00,91.53,91.63,91.47,91.57,159559.0,86.8815,86.9764,86.8245,86.9195,159559.0
2022-05-25 11:00:00,91.58,91.66,91.45,91.61,145118.0,86.929,87.0049,86.8056,86.9574,145118.0
2022-05-25 11:10:00,91.59,91.68,91.49,91.54,65918.0,86.9385,87.0239,86.8435,86.891,65918.0
2022-05-25 11:20:00,91.55,91.6,91.45,91.52,77455.0,86.9005,86.9479,86.8056,86.872,77455.0
2022-05-25 11:30:00,91.52,91.52,91.12,91.22,171035.0,86.872,86.872,86.4923,86.5872,171035.0
2022-05-25 11:40:00,91.2,91.39,91.14,91.35,90923.0,86.5683,86.7486,86.5113,86.7106,90923.0
2022-05-25 11:50:00,91.35,91.38,91.2,91.22,80077.0,86.7106,86.7391,86.5683,86.5872,80077.0
2022-05-25 12:00:00,91.23,91.38,91.1,91.14,111542.0,86.5967,86.7391,86.4733,86.5113,111542.0
2022-05-25 12:10:00,91.12,91.2,91.05,91.09,101231.0,86.4923,86.5683,86.4259,86.4638,101231.0
2022-05-25 12:20:00,91.09,91.09,90.7,90.85,99489.0,86.4638,86.4638,86.0937,86.236,99489.0
2022-05-25 12:30:00,90.85,90.94,90.74,90.84,98449.0,86.236,86.3215,86.1316,86.2265,98449.0
2022-05-25 12:40:00,90.83,91.01,90.83,90.99,51162.0,86.2171,86.3879,86.2171,86.3689,51162.0
2022-05-25 12:50:00,90.98,90.98,90.82,90.96,31315.0,86.3594,86.3594,86.2076,86.3404,31315.0
2022-05-25 13:00:00,90.95,90.95,90.82,90.89,39273.0,86.331,86.331,86.2076,86.274,39273.0
2022-05-25 13:10:00,90.9,91.04,90.77,90.98,117026.0,86.2835,86.4164,86.1601,86.3594,117026.0
2022-05-25 13:20:00,90.98,91.02,90.84,90.99,117503.0,86.3594,86.3974,86.2265,86.3689,117503.0
2022-05-25 13:30:00,90.98,91.13,90.94,91.01,77218.0,86.3594,86.5018,86.3215,86.3879,77218.0
2022-05-25 13:40:00,91.02,91.08,90.95,91.04,128626.0,86.3974,86.4544,86.331,86.4164,128626.0
2022-05-25 13:50:00,91.03,91.04,90.84,90.9,143786.0,86.4069,86.4164,86.2265,86.2835,143786.0
2022-05-25 14:00:00,90.9,91.34,90.54,90.79,574383.0,86.2835,86.7012,85.9418,86.1791,574383.0
2022-05-25 14:10:00,90.81,91.28,90.76,91.04,305199.0,86.1981,86.6442,86.1506,86.4164,305199.0
2022-05-25 14:20:00,91.05,91.42,90.99,91.37,166946.0,86.4259,86.7771,86.3689,86.7296,166946.0
2022-05-25 14:30:00,91.37,91.54,91.33,91.38,234023.0,86.7296,86.891,86.6917,86.7391,234023.0
2022-05-25 14:40:00,91.37,91.57,91.35,91.41,203159.0,86.7296,86.9195,86.7106,86.7676,203159.0
2022-05-25 14:50:00,91.42,91.63,91.38,91.58,198354.0,86.7771,86.9764,86.7391,86.929,198354.0
2022-05-25 15:00:00,91.59,91.92,91.53,91.9,128125.0,86.9385,87.2517,86.8815,87.2327,128125.0
2022-05-25 15:10:00,91.9,92.0,91.85,91.9,306275.0,87.2327,87.3276,87.1852,87.2327,306275.0
2022-05-25 15:20:00,91.9,91.99,91.84,91.92,467562.0,87.2327,87.3181,87.1758,87.2517,467562.0
2022-05-25 15:30:00,91.93,92.04,91.77,91.81,479590.0,87.2612,87.3656,87.1093,87.1473,479590.0
2022-05-25 15:40:00,91.81,91.86,91.67,91.74,270220.0,87.1473,87.1947,87.0144,87.0808,270220.0
2022-05-25 15:50:00,91.73,91.79,91.5,91.7,1243226.0,87.0713,87.1283,86.853,87.0429,1243226.0
2022-05-26 09:30:00,92.52,93.33,92.33,93.22,441032.0,87.8212,88.5901,87.6409,88.4857,441032.0
2022-05-26 09:40:00,93.24,93.46,93.16,93.27,225068.0,88.5047,88.7135,88.4287,88.5331,225068.0
2022-05-26 09:50:00,93.26,93.49,93.26,93.45,199565.0,88.5236,88.742,88.5236,88.704,199565.0
2022-05-26 10:00:00,93.45,93.49,93.32,93.37,256593.0,88.704,88.742,88.5806,88.6281,256593.0
2022-05-26 10:10:00,93.36,93.54,93.3,93.51,156586.0,88.6186,88.7894,88.5616,88.7609,156586.0
2022-05-26 10:20:00,93.52,93.62,93.47,93.49,156186.0,88.7704,88.8654,88.723,88.742,156186.0
2022-05-26 10:30:00,93.49,93.61,93.39,93.59,153014.0,88.742,88.8559,88.647,88.8369,153014.0
2022-05-26 10:40:00,93.57,93.59,93.37,93.4,113365.0,88.8179,88.8369,88.6281,88.6565,113365.0
2022-05-26 10:50:00,93.4,93.54,93.39,93.49,144778.0,88.6565,88.7894,88.647,88.742,144778.0
2022-05-26 11:00:00,93.48,93.57,93.47,93.54,72635.0,88.7325,88.8179,88.723,88.7894,72635.0
2022-05-26 11:10:00,93.56,93.64,93.55,93.58,59318.0,88.8084,88.8843,88.7989,88.8274,59318.0
2022-05-26 11:20:00,93.58,93.62,93.48,93.59,93007.0,88.8274,88.8654,88.7325,88.8369,93007.0
2022-05-26 11:30:00,93.59,93.65,93.47,93.56,94019.0,88.8369,88.8938,88.723,88.8084,94019.0
2022-05-26 11:40:00,93.56,93.57,93.42,93.48,90675.0,88.8084,88.8179,88.6755,88.7325,90675.0
2022-05-26 11:50:00,93.48,93.59,93.42,93.56,75191.0,88.7325,88.8369,88.6755,88.8084,75191.0
2022-05-26 12:00:00,93.55,93.67,93.51,93.56,53103.0,88.7989,88.9128,88.7609,88.8084,53103.0
2022-05-26 12:10:00,93.56,93.66,93.56,93.62,79530.0,88.8084,88.9033,88.8084,88.8654,79530.0
2022-05-26 12:20:00,93.62,93.7,93.6,93.69,122241.0,88.8654,88.9413,88.8464,88.9318,122241.0
2022-05-26 12:30:00,93.69,93.73,93.63,93.69,73895.0,88.9318,88.9698,88.8748,88.9318,73895.0
2022-05-26 12:40:00,93.7,93.74,93.63,93.73,116311.0,88.9413,88.9793,88.8748,88.9698,116311.0
2022-05-26 12:50:00,93.72,93.86,93.72,93.85,72480.0,88.9603,89.0932,88.9603,89.0837,72480.0
2022-05-26 13:00:00,93.85,93.99,93.84,93.99,48854.0,89.0837,89.2166,89.0742,89.2166,48854.0
2022-05-26 13:10:00,93.98,94.01,93.83,93.84,121544.0,89.2071,89.2356,89.0647,89.0742,121544.0
2022-05-26 13:20:00,93.84,93.86,93.69,93.74,110038.0,89.0742,89.0932,88.9318,88.9793,110038.0
2022-05-26 13:30:00,93.74,93.84,93.7,93.82,101045.0,88.9793,89.0742,88.9413,89.0552,101045.0
2022-05-26 13:40:00,93.83,93.83,93.73,93.77,207237.0,89.0647,89.0647,88.9698,89.0077,207237.0
2022-05-26 13:50:00,93.76,93.87,93.7,93.86,129498.0,88.9982,89.1027,88.9413,89.0932,129498.0
2022-05-26 14:00:00,93.85,93.89,93.73,93.8,298320.0,89.0837,89.1216,88.9698,89.0362,298320.0
2022-05-26 14:10:00,93.81,93.83,93.75,93.78,112493.0,89.0457,89.0647,88.9888,89.0172,112493.0
2022-05-26 14:20:00,93.79,93.87,93.76,93.78,97019.0,89.0267,89.1027,88.9982,89.0172,97019.0
2022-05-26 14:30:00,93.78,93.81,93.62,93.68,84190.0,89.0172,89.0457,88.8654,88.9223,84190.0
2022-05-26 14:40:00,93.68,93.79,93.64,93.77,92634.0,88.9223,89.0267,88.8843,89.0077,92634.0
2022-05-26 14:50:00,93.76,93.82,93.75,93.77,45683.0,88.9982,89.0552,88.9888,89.0077,45683.0
2022-05-26 15:00:00,93.76,93.78,93.58,93.75,118826.0,88.9982,89.0172,88.8274,88.9888,118826.0
2022-05-26 15:10:00,93.76,93.77,93.49,93.6,143649.0,88.9982,89.0077,88.742,88.8464,143649.0
2022-05-26 15:20:00,93.59,93.67,93.45,93.61,185123.0,88.8369,88.9128,88.704,88.8559,185123.0
2022-05-26 15:30:00,93.61,93.72,93.56,93.71,240732.0,88.8559,88.9603,88.8084,88.9508,240732.0
2022-05-26 15:40:00,93.71,93.92,93.69,93.91,510586.0,88.9508,89.1501,88.9318,89.1406,510586.0
2022-05-26 15:50:00,93.91,93.96,93.43,93.51,1041091.0,89.1406,89.1881,88.685,88.7609,1041091.0
2022-05-27 09:30:00,94.29,94.65,94.17,94.65,431036.0,89.5013,89.843,89.3874,89.843,431036.0
2022-05-27 09:40:00,94.65,94.86,94.48,94.85,305418.0,89.843,90.0424,89.6817,90.0329,305418.0
2022-05-27 09:50:00,94.85,95.11,94.8,94.92,195721.0,90.0329,90.2797,89.9854,90.0993,195721.0
2022-05-27 10:00:00,94.91,95.04,94.82,94.87,341894.0,90.0898,90.2132,90.0044,90.0519,341894.0
2022-05-27 10:10:00,94.87,95.0,94.81,94.98,221262.0,90.0519,90.1753,89.9949,90.1563,221262.0
2022-05-27 10:20:00,94.98,95.03,94.87,94.89,147523.0,90.1563,90.2037,90.0519,90.0709,147523.0
2022-05-27 10:30:00,94.9,94.97,94.75,94.76,158864.0,90.0803,90.1468,89.938,89.9475,158864.0
2022-05-27 10:40:00,94.76,94.77,94.62,94.75,183250.0,89.9475,89.957,89.8146,89.938,183250.0
2022-05-27 10:50:00,94.76,94.8,94.66,94.68,151630.0,89.9475,89.9854,89.8525,89.8715,151630.0
2022-05-27 11:00:00,94.68,94.79,94.62,94.78,180107.0,89.8715,89.9759,89.8146,89.9664,180107.0
2022-05-27 11:10:00,94.78,94.92,94.75,94.88,248768.0,89.9664,90.0993,89.938,90.0614,248768.0
2022-05-27 11:20:00,94.88,94.95,94.79,94.83,148005.0,90.0614,90.1278,89.9759,90.0139,148005.0
2022-05-27 11:30:00,94.83,94.86,94.73,94.84,142142.0,90.0139,90.0424,89.919,90.0234,142142.0
2022-05-27 11:40:00,94.84,95.0,94.82,94.95,183944.0,90.0234,90.1753,90.0044,90.1278,183944.0
2022-05-27 11:50:00,94.95,94.97,94.89,94.91,94543.0,90.1278,90.1468,90.0709,90.0898,94543.0
2022-05-27 12:00:00,94.91,94.98,94.9,94.98,154088.0,90.0898,90.1563,90.0803,90.1563,154088.0
2022-05-27 12:10:00,94.98,95.08,94.95,95.01,128479.0,90.1563,90.2512,90.1278,90.1848,128479.0
2022-05-27 12:20:00,95.01,95.02,94.91,95.0,139061.0,90.1848,90.1943,90.0898,90.1753,139061.0
2022-05-27 12:30:00,95.01,95.05,94.91,95.0,109472.0,90.1848,90.2227,90.0898,90.1753,109472.0
2022-05-27 12:40:00,95.01,95.05,94.84,94.84,106186.0,90.1848,90.2227,90.0234,90.0234,106186.0
2022-05-27 12:50:00,94.85,94.98,94.81,94.94,142282.0,90.0329,90.1563,89.9949,90.1183,142282.0
2022-05-27 13:00:00,94.94,95.04,94.91,95.03,124156.0,90.1183,90.2132,90.0898,90.2037,124156.0
2022-05-27 13:10:00,95.02,95.03,94.9,94.96,127687.0,90.1943,90.2037,90.0803,90.1373,127687.0
2022-05-27 13:20:00,94.95,94.97,94.83,94.85,130446.0,90.1278,90.1468,90.0139,90.0329,130446.0
2022-05-27 13:30:00,94.86,94.92,94.8,94.8,124108.0,90.0424,90.0993,89.9854,89.9854,124108.0
2022-05-27 13:40:00,94.8,94.83,94.76,94.81,134653.0,89.9854,90.0139,89.9475,89.9949,134653.0
2022-05-27 13:50:00,94.8,94.87,94.77,94.86,68917.0,89.9854,90.0519,89.957,90.0424,68917.0
2022-05-27 14:00:00,94.87,94.94,94.81,94.93,90410.0,90.0519,90.1183,89.9949,90.1088,90410.0
2022-05-27 14:10:00,94.94,94.98,94.91,94.98,78364.0,90.1183,90.1563,90.0898,90.1563,78364.0
2022-05-27 14:20:00,94.97,94.99,94.92,94.93,80103.0,90.1468,90.1658,90.0993,90.1088,80103.0
2022-05-27 14:30:00,94.93,95.01,94.92,94.95,116317.0,90.1088,90.1848,90.0993,90.1278,116317.0
2022-05-27 14:40:00,94.95,95.0,94.91,94.99,82411.0,90.1278,90.1753,90.0898,90.1658,82411.0
2022-05-27 14:50:00,94.98,95.08,94.96,95.06,122463.0,90.1563,90.2512,90.1373,90.2322,122463.0
2022-05-27 15:00:00,95.07,95.27,95.06,95.25,173947.0,90.2417,90.4316,90.2322,90.4126,173947.0
2022-05-27 15:10:00,95.25,95.25,95.17,95.25,153955.0,90.4126,90.4126,90.3366,90.4126,153955.0
2022-05-27 15:20:00,95.26,95.34,95.19,95.31,170308.0,90.4221,90.498,90.3556,90.4695,170308.0
2022-05-27 15:30:00,95.3,95.36,95.16,95.23,267306.0,90.46,90.517,90.3271,90.3936,267306.0
2022-05-27 15:40:00,95.23,95.35,95.2,95.27,331955.0,90.3936,90.5075,90.3651,90.4316,331955.0
2022-05-27 15:50:00,95.28,95.49,95.16,95.48,934929.0,90.4411,90.6404,90.3271,90.6309,934929.0
2022-05-31 09:30:00,94.47,94.63,93.91,93.91,687642.0,89.6722,89.8241,89.1406,89.1406,687642.0
2022-05-31 09:40:00,93.91,94.04,93.81,93.81,345306.0,89.1406,89.264,89.0457,89.0457,345306.0
2022-05-31 09:50:00,93.81,94.28,93.8,94.12,262453.0,89.0457,89.4918,89.0362,89.34,262453.0
2022-05-31 10:00:00,94.11,94.22,93.89,93.95,224200.0,89.3305,89.4349,89.1216,89.1786,224200.0
2022-05-31 10:10:00,93.95,94.41,93.93,94.41,192865.0,89.1786,89.6152,89.1596,89.6152,192865.0
2022-05-31 10:20:00,94.41,94.66,94.25,94.26,179917.0,89.6152,89.8525,89.4634,89.4729,179917.0
2022-05-31 10:30:00,94.26,94.51,94.24,94.33,190815.0,89.4729,89.7102,89.4539,89.5393,190815.0
2022-05-31 10:40:00,94.34,94.59,94.32,94.4,292923.0,89.5488,89.7861,89.5298,89.6057,292923.0
2022-05-31 10:50:00,94.39,94.6,94.38,94.51,214020.0,89.5963,89.7956,89.5868,89.7102,214020.0
2022-05-31 11:00:00,94.51,94.57,94.24,94.3,161032.0,89.7102,89.7671,89.4539,89.5108,161032.0
2022-05-31 11:10:00,94.31,94.32,94.14,94.23,186683.0,89.5203,89.5298,89.3589,89.4444,186683.0
2022-05-31 11:20:00,94.22,94.35,94.18,94.23,150680.0,89.4349,89.5583,89.3969,89.4444,150680.0
2022-05-31 11:30:00,94.22,94.39,94.11,94.39,153593.0,89.4349,89.5963,89.3305,89.5963,153593.0
2022-05-31 11:40:00,94.39,94.52,94.32,94.51,148345.0,89.5963,89.7196,89.5298,89.7102,148345.0
2022-05-31 11:50:00,94.5,94.79,94.5,94.76,182546.0,89.7007,89.9759,89.7007,89.9475,182546.0
2022-05-31 12:00:00,94.77,94.9,94.75,94.77,194805.0,89.957,90.0803,89.938,89.957,194805.0
2022-05-31 12:10:00,94.77,94.81,94.58,94.66,178708.0,89.957,89.9949,89.7766,89.8525,178708.0
2022-05-31 12:20:00,94.67,94.71,94.54,94.69,186670.0,89.862,89.9,89.7386,89.881,186670.0
2022-05-31 12:30:00,94.7,94.93,94.68,94.92,138115.0,89.8905,90.1088,89.8715,90.0993,138115.0
2022-05-31 12:40:00,94.92,95.01,94.88,94.92,143165.0,90.0993,90.1848,90.0614,90.0993,143165.0
2022-05-31 12:50:00,94.92,95.01,94.86,94.87,119474.0,90.0993,90.1848,90.0424,90.0519,119474.0
2022-05-31 13:00:00,94.87,94.99,94.71,94.97,149227.0,90.0519,90.1658,89.9,90.1468,149227.0
2022-05-31 13:10:00,94.97,94.97,94.67,94.71,129540.0,90.1468,90.1468,89.862,89.9,129540.0
2022-05-31 13:20:00,94.71,94.76,94.64,94.71,203143.0,89.9,89.9475,89.8336,89.9,203143.0
2022-05-31 13:30:00,94.71,95.0,94.7,94.92,161485.0,89.9,90.1753,89.8905,90.0993,161485.0
2022-05-31 13:40:00,94.93,95.13,94.91,95.06,159738.0,90.1088,90.2987,90.0898,90.2322,159738.0
2022-05-31 13:50:00,95.05,95.36,95.03,95.34,150806.0,90.2227,90.517,90.2037,90.498,150806.0
2022-05-31 14:00:00,95.33,95.34,95.11,95.19,201643.0,90.4885,90.498,90.2797,90.3556,201643.0
2022-05-31 14:10:00,95.18,95.24,95.16,95.22,159346.0,90.3461,90.4031,90.3271,90.3841,159346.0
2022-05-31 14:20:00,95.23,95.27,95.02,95.11,220108.0,90.3936,90.4316,90.1943,90.2797,220108.0
2022-05-31 14:30:00,95.11,95.17,95.03,95.13,244153.0,90.2797,90.3366,90.2037,90.2987,244153.0
2022-05-31 14:40:00,95.13,95.13,94.66,94.72,202081.0,90.2987,90.2987,89.8525,89.9095,202081.0
2022-05-31 14:50:00,94.72,94.79,94.5,94.64,223113.0,89.9095,89.9759,89.7007,89.8336,223113.0
2022-05-31 15:00:00,94.63,94.69,94.43,94.67,216104.0,89.8241,89.881,89.6342,89.862,216104.0
2022-05-31 15:10:00,94.66,94.9,94.54,94.69,535364.0,89.8525,90.0803,89.7386,89.881,535364.0
2022-05-31 15:20:00,94.69,94.89,94.68,94.84,258123.0,89.881,90.0709,89.8715,90.0234,258123.0
2022-05-31 15:30:00,94.85,95.05,94.84,94.98,313405.0,90.0329,90.2227,90.0234,90.1563,313405.0
2022-05-31 15:40:00,94.98,95.02,94.77,94.81,395728.0,90.1563,90.1943,89.957,89.9949,395728.0
2022-05-31 15:50:00,94.8,95.08,94.58,94.71,1778068.0,89.9854,90.2512,89.7766,89.9,1778068.0
2022-06-01 09:30:00,95.26,95.49,94.65,94.65,553898.0,90.4221,90.6404,89.843,89.843,553898.0
2022-06-01 09:40:00,94.64,94.88,94.48,94.59,695739.0,89.8336,90.0614,89.6817,89.7861,695739.0
2022-06-01 09:50:00,94.58,94.69,94.39,94.57,154556.0,89.7766,89.881,89.5963,89.7671,154556.0
2022-06-01 10:00:00,94.59,94.63,94.15,94.19,276239.0,89.7861,89.8241,89.3684,89.4064,276239.0
2022-06-01 10:10:00,94.2,94.27,93.91,93.91,189490.0,89.4159,89.4823,89.1406,89.1406,189490.0
2022-06-01 10:20:00,93.91,93.97,93.77,93.78,211935.0,89.1406,89.1976,89.0077,89.0172,211935.0
2022-06-01 10:30:00,93.78,93.88,93.69,93.82,201665.0,89.0172,89.1122,88.9318,89.0552,201665.0
2022-06-01 10:40:00,93.81,93.85,93.73,93.73,106604.0,89.0457,89.0837,88.9698,88.9698,106604.0
2022-06-01 10:50:00,93.73,93.92,93.73,93.86,101045.0,88.9698,89.1501,88.9698,89.0932,101045.0
2022-06-01 11:00:00,93.86,93.87,93.66,93.75,226270.0,89.0932,89.1027,88.9033,88.9888,226270.0
2022-06-01 11:10:00,93.75,93.88,93.7,93.8,92561.0,88.9888,89.1122,88.9413,89.0362,92561.0
2022-06-01 11:20:00,93.79,93.79,93.47,93.64,116506.0,89.0267,89.0267,88.723,88.8843,116506.0
2022-06-01 11:30:00,93.63,93.74,93.57,93.66,83494.0,88.8748,88.9793,88.8179,88.9033,83494.0
2022-06-01 11:40:00,93.64,93.64,93.44,93.44,130333.0,88.8843,88.8843,88.6945,88.6945,130333.0
2022-06-01 11:50:00,93.43,93.5,93.35,93.41,343355.0,88.685,88.7515,88.6091,88.666,343355.0
2022-06-01 12:00:00,93.42,93.51,93.35,93.46,77558.0,88.6755,88.7609,88.6091,88.7135,77558.0
2022-06-01 12:10:00,93.44,93.66,93.38,93.63,153092.0,88.6945,88.9033,88.6375,88.8748,153092.0
2022-06-01 12:20:00,93.62,93.67,93.52,93.53,144771.0,88.8654,88.9128,88.7704,88.7799,144771.0
2022-06-01 12:30:00,93.51,93.7,93.51,93.65,134644.0,88.7609,88.9413,88.7609,88.8938,134644.0
2022-06-01 12:40:00,93.63,93.71,93.5,93.53,77888.0,88.8748,88.9508,88.7515,88.7799,77888.0
2022-06-01 12:50:00,93.53,93.71,93.44,93.68,172975.0,88.7799,88.9508,88.6945,88.9223,172975.0
2022-06-01 13:00:00,93.68,93.85,93.62,93.84,96198.0,88.9223,89.0837,88.8654,89.0742,96198.0
2022-06-01 13:10:00,93.83,93.96,93.76,93.96,59088.0,89.0647,89.1881,88.9982,89.1881,59088.0
2022-06-01 13:20:00,93.95,94.12,93.92,94.06,120235.0,89.1786,89.34,89.1501,89.283,120235.0
2022-06-01 13:30:00,94.07,94.23,94.02,94.19,93638.0,89.2925,89.4444,89.245,89.4064,93638.0
2022-06-01 13:40:00,94.18,94.28,94.15,94.21,148682.0,89.3969,89.4918,89.3684,89.4254,148682.0
2022-06-01 13:50:00,94.19,94.27,94.08,94.16,109614.0,89.4064,89.4823,89.302,89.3779,109614.0
2022-06-01 14:00:00,94.13,94.3,94.13,94.24,157428.0,89.3495,89.5108,89.3495,89.4539,157428.0
2022-06-01 14:10:00,94.24,94.31,94.12,94.16,149454.0,89.4539,89.5203,89.34,89.3779,149454.0
2022-06-01 14:20:00,94.17,94.54,94.12,94.43,173175.0,89.3874,89.7386,89.34,89.6342,173175.0
2022-06-01 14:30:00,94.43,94.51,94.36,94.36,145419.0,89.6342,89.7102,89.5678,89.5678,145419.0
2022-06-01 14:40:00,94.36,94.53,94.33,94.47,123166.0,89.5678,89.7291,89.5393,89.6722,123166.0
2022-06-01 14:50:00,94.46,94.48,94.26,94.33,194982.0,89.6627,89.6817,89.4729,89.5393,194982.0
2022-06-01 15:00:00,94.33,94.39,94.18,94.34,161796.0,89.5393,89.5963,89.3969,89.5488,161796.0
2022-06-01 15:10:00,94.31,94.55,94.3,94.47,159798.0,89.5203,89.7481,89.5108,89.6722,159798.0
2022-06-01 15:20:00,94.47,94.53,94.35,94.43,138628.0,89.6722,89.7291,89.5583,89.6342,138628.0
2022-06-01 15:30:00,94.43,94.62,94.36,94.61,202126.0,89.6342,89.8146,89.5678,89.8051,202126.0
2022-06-01 15:40:00,94.62,94.66,94.47,94.54,192455.0,89.8146,89.8525,89.6722,89.7386,192455.0
2022-06-01 15:50:00,94.54,94.62,94.08,94.1,664058.0,89.7386,89.8146,89.302,89.321,664058.0
2022-06-02 09:30:00,94.77,95.1,94.56,94.83,488132.0,89.957,90.2702,89.7576,90.0139,488132.0
2022-06-02 09:40:00,94.82,94.93,94.65,94.88,277516.0,90.0044,90.1088,89.843,90.0614,277516.0
2022-06-02 09:50:00,94.88,94.88,94.26,94.47,162858.0,90.0614,90.0614,89.4729,89.6722,162858.0
2022-06-02 10:00:00,94.46,94.58,94.26,94.34,178250.0,89.6627,89.7766,89.4729,89.5488,178250.0
2022-06-02 10:10:00,94.35,94.8,94.34,94.38,319279.0,89.5583,89.9854,89.5488,89.5868,319279.0
2022-06-02 10:20:00,94.38,94.46,93.93,94.18,269711.0,89.5868,89.6627,89.1596,89.3969,269711.0
2022-06-02 10:30:00,94.18,94.46,94.11,94.41,140098.0,89.3969,89.6627,89.3305,89.6152,140098.0
2022-06-02 10:40:00,94.41,94.53,94.32,94.46,123414.0,89.6152,89.7291,89.5298,89.6627,123414.0
2022-06-02 10:50:00,94.46,94.6,94.34,94.58,151123.0,89.6627,89.7956,89.5488,89.7766,151123.0
2022-06-02 11:00:00,94.58,94.78,94.54,94.74,133944.0,89.7766,89.9664,89.7386,89.9285,133944.0
2022-06-02 11:10:00,94.75,94.9,94.74,94.79,182681.0,89.938,90.0803,89.9285,89.9759,182681.0
2022-06-02 11:20:00,94.79,94.89,94.71,94.83,181519.0,89.9759,90.0709,89.9,90.0139,181519.0
2022-06-02 11:30:00,94.84,94.86,94.64,94.7,107470.0,90.0234,90.0424,89.8336,89.8905,107470.0
2022-06-02 11:40:00,94.71,95.1,94.71,95.1,93886.0,89.9,90.2702,89.9,90.2702,93886.0
2022-06-02 11:50:00,95.1,95.17,94.88,94.88,172413.0,90.2702,90.3366,90.0614,90.0614,172413.0
2022-06-02 12:00:00,94.89,94.99,94.87,94.93,100558.0,90.0709,90.1658,90.0519,90.1088,100558.0
2022-06-02 12:10:00,94.93,95.05,94.89,95.02,92230.0,90.1088,90.2227,90.0709,90.1943,92230.0
2022-06-02 12:20:00,95.03,95.21,94.98,95.21,130341.0,90.2037,90.3746,90.1563,90.3746,130341.0
2022-06-02 12:30:00,95.23,95.28,95.16,95.27,252240.0,90.3936,90.4411,90.3271,90.4316,252240.0
2022-06-02 12:40:00,95.27,95.29,95.12,95.15,235914.0,90.4316,90.4505,90.2892,90.3177,235914.0
2022-06-02 12:50:00,95.15,95.27,95.14,95.19,113675.0,90.3177,90.4316,90.3082,90.3556,113675.0
2022-06-02 13:00:00,95.2,95.27,95.17,95.21,112095.0,90.3651,90.4316,90.3366,90.3746,112095.0
2022-06-02 13:10:00,95.22,95.25,95.09,95.21,51908.0,90.3841,90.4126,90.2607,90.3746,51908.0
2022-06-02 13:20:00,95.21,95.25,95.1,95.23,60829.0,90.3746,90.4126,90.2702,90.3936,60829.0
2022-06-02 13:30:00,95.23,95.31,95.23,95.28,48609.0,90.3936,90.4695,90.3936,90.4411,48609.0
2022-06-02 13:40:00,95.28,95.43,95.21,95.42,324540.0,90.4411,90.5834,90.3746,90.5739,324540.0
2022-06-02 13:50:00,95.43,95.45,95.25,95.34,338048.0,90.5834,90.6024,90.4126,90.498,338048.0
2022-06-02 14:00:00,95.34,95.45,95.26,95.39,139311.0,90.498,90.6024,90.4221,90.5455,139311.0
2022-06-02 14:10:00,95.38,95.44,95.33,95.42,82355.0,90.536,90.5929,90.4885,90.5739,82355.0
2022-06-02 14:20:00,95.42,95.42,95.27,95.31,48558.0,90.5739,90.5739,90.4316,90.4695,48558.0
2022-06-02 14:30:00,95.32,95.48,95.32,95.46,87631.0,90.479,90.6309,90.479,90.6119,87631.0
2022-06-02 14:40:00,95.46,95.52,95.38,95.44,71892.0,90.6119,90.6689,90.536,90.5929,71892.0
2022-06-02 14:50:00,95.42,95.49,95.29,95.3,91720.0,90.5739,90.6404,90.4505,90.46,91720.0
2022-06-02 15:00:00,95.3,95.51,95.29,95.48,132618.0,90.46,90.6594,90.4505,90.6309,132618.0
2022-06-02 15:10:00,95.47,95.57,95.45,95.56,162562.0,90.6214,90.7163,90.6024,90.7068,162562.0
2022-06-02 15:20:00,95.56,95.64,95.46,95.53,192193.0,90.7068,90.7828,90.6119,90.6784,192193.0
2022-06-02 15:30:00,95.53,95.64,95.5,95.56,130604.0,90.6784,90.7828,90.6499,90.7068,130604.0
2022-06-02 15:40:00,95.56,95.74,95.55,95.68,270995.0,90.7068,90.8777,90.6973,90.8207,270995.0
2022-06-02 15:50:00,95.68,95.97,95.68,95.93,812801.0,90.8207,91.096,90.8207,91.058,812801.0
2022-06-03 09:30:00,95.09,95.45,95.04,95.33,487230.0,90.2607,90.6024,90.2132,90.4885,487230.0
2022-06-03 09:40:00,95.34,95.43,95.08,95.13,309193.0,90.498,90.5834,90.2512,90.2987,309193.0
2022-06-03 09:50:00,95.15,95.46,95.03,95.46,222591.0,90.3177,90.6119,90.2037,90.6119,222591.0
2022-06-03 10:00:00,95.47,95.7,95.37,95.68,192593.0,90.6214,90.8397,90.5265,90.8207,192593.0
2022-06-03 10:10:00,95.67,95.78,95.46,95.66,288462.0,90.8112,90.9157,90.6119,90.8018,288462.0
2022-06-03 10:20:00,95.64,95.7,95.5,95.57,186497.0,90.7828,90.8397,90.6499,90.7163,186497.0
2022-06-03 10:30:00,95.57,95.69,95.36,95.38,110775.0,90.7163,90.8302,90.517,90.536,110775.0
2022-06-03 10:40:00,95.35,95.54,95.28,95.48,85138.0,90.5075,90.6878,90.4411,90.6309,85138.0
2022-06-03 10:50:00,95.48,95.55,95.41,95.5,68404.0,90.6309,90.6973,90.5644,90.6499,68404.0
2022-06-03 11:00:00,95.48,95.48,95.16,95.17,302231.0,90.6309,90.6309,90.3271,90.3366,302231.0
2022-06-03 11:10:00,95.16,95.18,95.04,95.14,60126.0,90.3271,90.3461,90.2132,90.3082,60126.0
2022-06-03 11:20:00,95.12,95.17,95.0,95.07,45838.0,90.2892,90.3366,90.1753,90.2417,45838.0
2022-06-03 11:30:00,95.07,95.25,94.97,95.25,161038.0,90.2417,90.4126,90.1468,90.4126,161038.0
2022-06-03 11:40:00,95.25,95.29,95.04,95.06,48844.0,90.4126,90.4505,90.2132,90.2322,48844.0
2022-06-03 11:50:00,95.04,95.17,94.95,95.16,41092.0,90.2132,90.3366,90.1278,90.3271,41092.0
2022-06-03 12:00:00,95.16,95.3,95.12,95.14,40794.0,90.3271,90.46,90.2892,90.3082,40794.0
2022-06-03 12:10:00,95.14,95.25,95.07,95.07,35925.0,90.3082,90.4126,90.2417,90.2417,35925.0
2022-06-03 12:20:00,95.06,95.3,95.0,95.3,78642.0,90.2322,90.46,90.1753,90.46,78642.0
2022-06-03 12:30:00,95.3,95.44,95.23,95.43,36527.0,90.46,90.5929,90.3936,90.5834,36527.0
2022-06-03 12:40:00,95.42,95.45,95.29,95.43,45032.0,90.5739,90.6024,90.4505,90.5834,45032.0
2022-06-03 12:50:00,95.42,95.6,95.34,95.6,46071.0,90.5739,90.7448,90.498,90.7448,46071.0
2022-06-03 13:00:00,95.6,95.8,95.52,95.72,94755.0,90.7448,90.9346,90.6689,90.8587,94755.0
2022-06-03 13:10:00,95.72,95.74,95.34,95.36,325623.0,90.8587,90.8777,90.498,90.517,325623.0
2022-06-03 13:20:00,95.37,95.57,95.35,95.54,36155.0,90.5265,90.7163,90.5075,90.6878,36155.0
2022-06-03 13:30:00,95.53,95.54,95.44,95.47,57642.0,90.6784,90.6878,90.5929,90.6214,57642.0
2022-06-03 13:40:00,95.48,95.48,95.3,95.45,49197.0,90.6309,90.6309,90.46,90.6024,49197.0
2022-06-03 13:50:00,95.46,95.5,95.38,95.41,82907.0,90.6119,90.6499,90.536,90.5644,82907.0
2022-06-03 14:00:00,95.41,95.56,95.31,95.51,85070.0,90.5644,90.7068,90.4695,90.6594,85070.0
2022-06-03 14:10:00,95.51,95.66,95.5,95.66,53361.0,90.6594,90.8018,90.6499,90.8018,53361.0
2022-06-03 14:20:00,95.65,95.72,95.55,95.72,47299.0,90.7923,90.8587,90.6973,90.8587,47299.0
2022-06-03 14:30:00,95.71,95.71,95.4,95.44,71345.0,90.8492,90.8492,90.555,90.5929,71345.0
2022-06-03 14:40:00,95.44,95.57,95.4,95.56,66974.0,90.5929,90.7163,90.555,90.7068,66974.0
2022-06-03 14:50:00,95.56,95.64,95.52,95.6,120754.0,90.7068,90.7828,90.6689,90.7448,120754.0
2022-06-03 15:00:00,95.6,95.67,95.44,95.49,174625.0,90.7448,90.8112,90.5929,90.6404,174625.0
2022-06-03 15:10:00,95.49,95.54,95.34,95.4,178763.0,90.6404,90.6878,90.498,90.555,178763.0
2022-06-03 15:20:00,95.41,95.61,95.36,95.61,156202.0,90.5644,90.7543,90.517,90.7543,156202.0
2022-06-03 15:30:00,95.6,95.67,95.47,95.58,305959.0,90.7448,90.8112,90.6214,90.7258,305959.0
2022-06-03 15:40:00,95.59,95.62,95.34,95.42,210093.0,90.7353,90.7638,90.498,90.5739,210093.0
2022-06-03 15:50:00,95.41,95.67,95.29,95.56,670199.0,90.5644,90.8112,90.4505,90.7068,670199.0
2022-06-06 09:30:00,96.24,96.33,95.86,96.03,532858.0,91.3523,91.4377,90.9916,91.153,532858.0
2022-06-06 09:40:00,96.03,96.28,95.96,96.13,607561.0,91.153,91.3903,91.0865,91.2479,607561.0
2022-06-06 09:50:00,96.13,96.17,95.98,96.15,210850.0,91.2479,91.2859,91.1055,91.2669,210850.0
2022-06-06 10:00:00,96.15,96.49,96.11,96.39,222539.0,91.2669,91.5896,91.2289,91.4947,222539.0
2022-06-06 10:10:00,96.38,96.44,96.26,96.34,124740.0,91.4852,91.5421,91.3713,91.4472,124740.0
2022-06-06 10:20:00,96.34,96.38,96.23,96.33,141542.0,91.4472,91.4852,91.3428,91.4377,141542.0
2022-06-06 10:30:00,96.33,96.37,96.23,96.27,122623.0,91.4377,91.4757,91.3428,91.3808,122623.0
2022-06-06 10:40:00,96.28,96.46,96.24,96.45,109171.0,91.3903,91.5611,91.3523,91.5516,109171.0
2022-06-06 10:50:00,96.45,96.48,96.34,96.43,132112.0,91.5516,91.5801,91.4472,91.5326,132112.0
2022-06-06 11:00:00,96.44,96.54,96.37,96.41,164327.0,91.5421,91.6371,91.4757,91.5137,164327.0
2022-06-06 11:10:00,96.4,96.4,96.04,96.05,158695.0,91.5042,91.5042,91.1625,91.1719,158695.0
2022-06-06 11:20:00,96.03,96.16,96.0,96.14,93169.0,91.153,91.2764,91.1245,91.2574,93169.0
2022-06-06 11:30:00,96.13,96.23,96.09,96.16,116968.0,91.2479,91.3428,91.2099,91.2764,116968.0
2022-06-06 11:40:00,96.16,96.39,96.15,96.29,67044.0,91.2764,91.4947,91.2669,91.3998,67044.0
2022-06-06 11:50:00,96.28,96.35,96.25,96.33,65317.0,91.3903,91.4567,91.3618,91.4377,65317.0
2022-06-06 12:00:00,96.32,96.34,96.01,96.06,75019.0,91.4282,91.4472,91.134,91.1814,75019.0
2022-06-06 12:10:00,96.06,96.06,95.9,95.97,226105.0,91.1814,91.1814,91.0296,91.096,226105.0
2022-06-06 12:20:00,95.96,96.0,95.87,95.89,185301.0,91.0865,91.1245,91.0011,91.0201,185301.0
2022-06-06 12:30:00,95.88,96.01,95.82,95.97,103916.0,91.0106,91.134,90.9536,91.096,103916.0
2022-06-06 12:40:00,95.97,96.1,95.96,96.04,87202.0,91.096,91.2194,91.0865,91.1625,87202.0
2022-06-06 12:50:00,96.03,96.1,95.96,96.09,65813.0,91.153,91.2194,91.0865,91.2099,65813.0
2022-06-06 13:00:00,96.08,96.09,96.0,96.04,95899.0,91.2004,91.2099,91.1245,91.1625,95899.0
2022-06-06 13:10:00,96.04,96.06,95.92,95.98,85367.0,91.1625,91.1814,91.0485,91.1055,85367.0
2022-06-06 13:20:00,95.96,96.02,95.91,95.99,80438.0,91.0865,91.1435,91.0391,91.115,80438.0
2022-06-06 13:30:00,95.97,96.18,95.96,96.14,109023.0,91.096,91.2953,91.0865,91.2574,109023.0
2022-06-06 13:40:00,96.15,96.26,96.07,96.15,134918.0,91.2669,91.3713,91.1909,91.2669,134918.0
2022-06-06 13:50:00,96.16,96.26,96.15,96.25,155202.0,91.2764,91.3713,91.2669,91.3618,155202.0
2022-06-06 14:00:00,96.25,96.27,96.11,96.16,253573.0,91.3618,91.3808,91.2289,91.2764,253573.0
2022-06-06 14:10:00,96.16,96.17,96.06,96.1,76045.0,91.2764,91.2859,91.1814,91.2194,76045.0
2022-06-06 14:20:00,96.09,96.1,95.74,95.8,109287.0,91.2099,91.2194,90.8777,90.9346,109287.0
2022-06-06 14:30:00,95.78,95.89,95.75,95.82,141302.0,90.9157,91.0201,90.8872,90.9536,141302.0
2022-06-06 14:40:00,95.82,96.01,95.81,95.95,103533.0,90.9536,91.134,90.9441,91.077,103533.0
2022-06-06 14:50:00,95.95,96.02,95.77,95.98,96414.0,91.077,91.1435,90.9062,91.1055,96414.0
2022-06-06 15:00:00,95.97,96.05,95.9,95.91,112349.0,91.096,91.1719,91.0296,91.0391,112349.0
2022-06-06 15:10:00,95.92,95.98,95.84,95.86,131917.0,91.0485,91.1055,90.9726,90.9916,131917.0
2022-06-06 15:20:00,95.86,95.98,95.78,95.91,123483.0,90.9916,91.1055,90.9157,91.0391,123483.0
2022-06-06 15:30:00,95.91,95.99,95.84,95.9,253235.0,91.0391,91.115,90.9726,91.0296,253235.0
2022-06-06 15:40:00,95.89,96.06,95.86,95.91,258534.0,91.0201,91.1814,90.9916,91.0391,258534.0
2022-06-06 15:50:00,95.91,96.12,95.91,95.94,822009.0,91.0391,91.2384,91.0391,91.0675,822009.0
2022-06-07 09:30:00,95.1,95.32,94.8,94.9,433797.0,90.2702,90.479,89.9854,90.0803,433797.0
2022-06-07 09:40:00,94.92,94.97,94.78,94.97,311222.0,90.0993,90.1468,89.9664,90.1468,311222.0
2022-06-07 09:50:00,94.98,95.29,94.97,95.19,276424.0,90.1563,90.4505,90.1468,90.3556,276424.0
2022-06-07 10:00:00,95.18,95.49,95.08,95.44,237472.0,90.3461,90.6404,90.2512,90.5929,237472.0
2022-06-07 10:10:00,95.44,95.46,95.18,95.32,86521.0,90.5929,90.6119,90.3461,90.479,86521.0
2022-06-07 10:20:00,95.33,95.82,95.29,95.78,208483.0,90.4885,90.9536,90.4505,90.9157,208483.0
2022-06-07 10:30:00,95.78,96.15,95.78,96.12,189042.0,90.9157,91.2669,90.9157,91.2384,189042.0
2022-06-07 10:40:00,96.13,96.24,96.11,96.2,128466.0,91.2479,91.3523,91.2289,91.3143,128466.0
2022-06-07 10:50:00,96.21,96.28,96.15,96.2,228960.0,91.3238,91.3903,91.2669,91.3143,228960.0
2022-06-07 11:00:00,96.21,96.37,96.16,96.31,431366.0,91.3238,91.4757,91.2764,91.4187,431366.0
2022-06-07 11:10:00,96.31,96.38,96.2,96.21,90677.0,91.4187,91.4852,91.3143,91.3238,90677.0
2022-06-07 11:20:00,96.22,96.26,96.04,96.1,64391.0,91.3333,91.3713,91.1625,91.2194,64391.0
2022-06-07 11:30:00,96.1,96.12,95.98,96.12,78098.0,91.2194,91.2384,91.1055,91.2384,78098.0
2022-06-07 11:40:00,96.07,96.11,95.92,95.93,50989.0,91.1909,91.2289,91.0485,91.058,50989.0
2022-06-07 11:50:00,95.91,95.98,95.85,95.93,113850.0,91.0391,91.1055,90.9821,91.058,113850.0
2022-06-07 12:00:00,95.94,96.05,95.86,95.9,61183.0,91.0675,91.1719,90.9916,91.0296,61183.0
2022-06-07 12:10:00,95.91,95.99,95.83,95.84,41017.0,91.0391,91.115,90.9631,90.9726,41017.0
2022-06-07 12:20:00,95.84,96.01,95.81,95.97,71982.0,90.9726,91.134,90.9441,91.096,71982.0
2022-06-07 12:30:00,95.96,96.13,95.9,96.1,148063.0,91.0865,91.2479,91.0296,91.2194,148063.0
2022-06-07 12:40:00,96.1,96.31,96.1,96.29,77570.0,91.2194,91.4187,91.2194,91.3998,77570.0
2022-06-07 12:50:00,96.3,96.37,96.25,96.36,49097.0,91.4092,91.4757,91.3618,91.4662,49097.0
2022-06-07 13:00:00,96.37,96.45,96.32,96.45,52629.0,91.4757,91.5516,91.4282,91.5516,52629.0
2022-06-07 13:10:00,96.45,96.61,96.41,96.59,118459.0,91.5516,91.7035,91.5137,91.6845,118459.0
2022-06-07 13:20:00,96.59,96.67,96.57,96.63,38342.0,91.6845,91.7605,91.6655,91.7225,38342.0
2022-06-07 13:30:00,96.63,96.65,96.56,96.62,48862.0,91.7225,91.7415,91.656,91.713,48862.0
2022-06-07 13:40:00,96.63,96.64,96.54,96.59,40716.0,91.7225,91.732,91.6371,91.6845,40716.0
2022-06-07 13:50:00,96.61,96.67,96.58,96.58,36398.0,91.7035,91.7605,91.675,91.675,36398.0
2022-06-07 14:00:00,96.58,96.84,96.54,96.83,95981.0,91.675,91.9218,91.6371,91.9123,95981.0
2022-06-07 14:10:00,96.84,96.96,96.83,96.86,59191.0,91.9218,92.0357,91.9123,91.9408,59191.0
2022-06-07 14:20:00,96.85,96.94,96.83,96.93,81667.0,91.9313,92.0167,91.9123,92.0073,81667.0
2022-06-07 14:30:00,96.93,97.06,96.91,97.0,77290.0,92.0073,92.1307,91.9883,92.0737,77290.0
2022-06-07 14:40:00,97.0,97.01,96.73,96.74,159596.0,92.0737,92.0832,91.8174,91.8269,159596.0
2022-06-07 14:50:00,96.75,96.95,96.73,96.94,104637.0,91.8364,92.0262,91.8174,92.0167,104637.0
2022-06-07 15:00:00,96.95,97.04,96.9,96.98,74425.0,92.0262,92.1117,91.9788,92.0547,74425.0
2022-06-07 15:10:00,96.99,97.04,96.92,97.01,246512.0,92.0642,92.1117,91.9978,92.0832,246512.0
2022-06-07 15:20:00,97.0,97.1,96.99,97.08,127400.0,92.0737,92.1686,92.0642,92.1496,127400.0
2022-06-07 15:30:00,97.09,97.22,97.06,97.21,214490.0,92.1591,92.2825,92.1307,92.273,214490.0
2022-06-07 15:40:00,97.22,97.32,97.21,97.28,275565.0,92.2825,92.3774,92.273,92.3395,275565.0
2022-06-07 15:50:00,97.28,97.34,97.21,97.25,719150.0,92.3395,92.3964,92.273,92.311,719150.0
2022-06-08 09:30:00,96.51,96.51,96.01,96.28,361221.0,91.6086,91.6086,91.134,91.3903,361221.0
2022-06-08 09:40:00,96.28,96.73,96.18,96.66,151059.0,91.3903,91.8174,91.2953,91.751,151059.0
2022-06-08 09:50:00,96.62,96.75,96.55,96.65,142985.0,91.713,91.8364,91.6466,91.7415,142985.0
2022-06-08 10:00:00,96.65,96.72,96.35,96.41,196580.0,91.7415,91.8079,91.4567,91.5137,196580.0
2022-06-08 10:10:00,96.42,96.42,95.96,96.11,182194.0,91.5232,91.5232,91.0865,91.2289,182194.0
2022-06-08 10:20:00,96.11,96.28,96.1,96.2,159164.0,91.2289,91.3903,91.2194,91.3143,159164.0
2022-06-08 10:30:00,96.2,96.28,96.15,96.21,253423.0,91.3143,91.3903,91.2669,91.3238,253423.0
2022-06-08 10:40:00,96.2,96.33,96.09,96.26,104364.0,91.3143,91.4377,91.2099,91.3713,104364.0
2022-06-08 10:50:00,96.26,96.31,96.12,96.16,110821.0,91.3713,91.4187,91.2384,91.2764,110821.0
2022-06-08 11:00:00,96.19,96.23,96.1,96.22,143074.0,91.3048,91.3428,91.2194,91.3333,143074.0
2022-06-08 11:10:00,96.23,96.46,96.19,96.42,110816.0,91.3428,91.5611,91.3048,91.5232,110816.0
2022-06-08 11:20:00,96.41,96.46,96.36,96.43,91309.0,91.5137,91.5611,91.4662,91.5326,91309.0
2022-06-08 11:30:00,96.42,96.45,96.3,96.32,67563.0,91.5232,91.5516,91.4092,91.4282,67563.0
2022-06-08 11:40:00,96.33,96.4,96.22,96.28,117103.0,91.4377,91.5042,91.3333,91.3903,117103.0
2022-06-08 11:50:00,96.28,96.37,96.26,96.32,61737.0,91.3903,91.4757,91.3713,91.4282,61737.0
2022-06-08 12:00:00,96.3,96.48,96.25,96.28,116312.0,91.4092,91.5801,91.3618,91.3903,116312.0
2022-06-08 12:10:00,96.28,96.4,96.27,96.38,49736.0,91.3903,91.5042,91.3808,91.4852,49736.0
2022-06-08 12:20:00,96.39,96.4,96.11,96.18,140430.0,91.4947,91.5042,91.2289,91.2953,140430.0
2022-06-08 12:30:00,96.18,96.19,95.87,95.87,148200.0,91.2953,91.3048,91.0011,91.0011,148200.0
2022-06-08 12:40:00,95.87,95.88,95.6,95.84,152644.0,91.0011,91.0106,90.7448,90.9726,152644.0
2022-06-08 12:50:00,95.84,95.93,95.81,95.93,143796.0,90.9726,91.058,90.9441,91.058,143796.0
2022-06-08 13:00:00,95.93,95.93,95.77,95.91,42627.0,91.058,91.058,90.9062,91.0391,42627.0
2022-06-08 13:10:00,95.91,96.03,95.82,96.03,67191.0,91.0391,91.153,90.9536,91.153,67191.0
2022-06-08 13:20:00,96.01,96.01,95.81,95.81,54091.0,91.134,91.134,90.9441,90.9441,54091.0
2022-06-08 13:30:00,95.79,95.84,95.49,95.51,69400.0,90.9251,90.9726,90.6404,90.6594,69400.0
2022-06-08 13:40:00,95.5,95.78,95.48,95.73,74142.0,90.6499,90.9157,90.6309,90.8682,74142.0
2022-06-08 13:50:00,95.73,95.76,95.51,95.51,338066.0,90.8682,90.8967,90.6594,90.6594,338066.0
2022-06-08 14:00:00,95.52,95.65,95.5,95.57,74144.0,90.6689,90.7923,90.6499,90.7163,74144.0
2022-06-08 14:10:00,95.58,95.64,95.49,95.54,80034.0,90.7258,90.7828,90.6404,90.6878,80034.0
2022-06-08 14:20:00,95.53,95.59,95.35,95.45,62571.0,90.6784,90.7353,90.5075,90.6024,62571.0
2022-06-08 14:30:00,95.45,95.54,95.25,95.34,92124.0,90.6024,90.6878,90.4126,90.498,92124.0
2022-06-08 14:40:00,95.34,95.55,95.32,95.5,102239.0,90.498,90.6973,90.479,90.6499,102239.0
2022-06-08 14:50:00,95.5,95.52,95.4,95.45,72266.0,90.6499,90.6689,90.555,90.6024,72266.0
2022-06-08 15:00:00,95.45,95.48,95.32,95.4,127805.0,90.6024,90.6309,90.479,90.555,127805.0
2022-06-08 15:10:00,95.4,95.57,95.38,95.55,140659.0,90.555,90.7163,90.536,90.6973,140659.0
2022-06-08 15:20:00,95.55,95.73,95.55,95.68,104791.0,90.6973,90.8682,90.6973,90.8207,104791.0
2022-06-08 15:30:00,95.69,95.75,95.6,95.68,154772.0,90.8302,90.8872,90.7448,90.8207,154772.0
2022-06-08 15:40:00,95.67,95.68,95.36,95.38,289402.0,90.8112,90.8207,90.517,90.536,289402.0
2022-06-08 15:50:00,95.37,95.56,95.37,95.49,627661.0,90.5265,90.7068,90.5265,90.6404,627661.0
2022-06-09 09:30:00,95.08,95.17,94.67,94.94,324351.0,90.2512,90.3366,89.862,90.1183,324351.0
2022-06-09 09:40:00,94.94,95.1,94.81,95.01,177665.0,90.1183,90.2702,89.9949,90.1848,177665.0
2022-06-09 09:50:00,95.01,95.35,95.01,95.34,157860.0,90.1848,90.5075,90.1848,90.498,157860.0
2022-06-09 10:00:00,95.34,95.36,94.95,94.95,164615.0,90.498,90.517,90.1278,90.1278,164615.0
2022-06-09 10:10:00,94.95,95.07,94.7,95.01,265780.0,90.1278,90.2417,89.8905,90.1848,265780.0
2022-06-09 10:20:00,95.02,95.08,94.92,95.02,105581.0,90.1943,90.2512,90.0993,90.1943,105581.0
2022-06-09 10:30:00,95.04,95.2,94.97,95.1,82170.0,90.2132,90.3651,90.1468,90.2702,82170.0
2022-06-09 10:40:00,95.09,95.11,94.89,94.98,82415.0,90.2607,90.2797,90.0709,90.1563,82415.0
2022-06-09 10:50:00,94.97,94.97,94.72,94.92,90620.0,90.1468,90.1468,89.9095,90.0993,90620.0
2022-06-09 11:00:00,94.9,94.93,94.68,94.79,93247.0,90.0803,90.1088,89.8715,89.9759,93247.0
2022-06-09 11:10:00,94.78,94.93,94.78,94.89,54764.0,89.9664,90.1088,89.9664,90.0709,54764.0
2022-06-09 11:20:00,94.89,95.01,94.83,94.83,78446.0,90.0709,90.1848,90.0139,90.0139,78446.0
2022-06-09 11:30:00,94.83,94.92,94.75,94.88,63248.0,90.0139,90.0993,89.938,90.0614,63248.0
2022-06-09 11:40:00,94.88,95.19,94.87,94.88,133612.0,90.0614,90.3556,90.0519,90.0614,133612.0
2022-06-09 11:50:00,94.88,95.01,94.8,95.0,24227.0,90.0614,90.1848,89.9854,90.1753,24227.0
2022-06-09 12:00:00,94.98,95.07,94.85,94.9,35124.0,90.1563,90.2417,90.0329,90.0803,35124.0
2022-06-09 12:10:00,94.89,94.9,94.74,94.84,71580.0,90.0709,90.0803,89.9285,90.0234,71580.0
2022-06-09 12:20:00,94.86,95.09,94.85,95.06,45142.0,90.0424,90.2607,90.0329,90.2322,45142.0
2022-06-09 12:30:00,95.06,95.14,95.0,95.14,48021.0,90.2322,90.3082,90.1753,90.3082,48021.0
2022-06-09 12:40:00,95.14,95.25,95.09,95.13,58389.0,90.3082,90.4126,90.2607,90.2987,58389.0
2022-06-09 12:50:00,95.13,95.32,95.09,95.29,35737.0,90.2987,90.479,90.2607,90.4505,35737.0
2022-06-09 13:00:00,95.31,95.46,95.29,95.35,164194.0,90.4695,90.6119,90.4505,90.5075,164194.0
2022-06-09 13:10:00,95.34,95.39,95.31,95.36,38940.0,90.498,90.5455,90.4695,90.517,38940.0
2022-06-09 13:20:00,95.36,95.36,95.09,95.12,70131.0,90.517,90.517,90.2607,90.2892,70131.0
2022-06-09 13:30:00,95.13,95.13,94.92,95.02,44862.0,90.2987,90.2987,90.0993,90.1943,44862.0
2022-06-09 13:40:00,95.02,95.07,94.96,95.06,28629.0,90.1943,90.2417,90.1373,90.2322,28629.0
2022-06-09 13:50:00,95.07,95.25,95.07,95.25,43026.0,90.2417,90.4126,90.2417,90.4126,43026.0
2022-06-09 14:00:00,95.24,95.24,95.05,95.08,40096.0,90.4031,90.4031,90.2227,90.2512,40096.0
2022-06-09 14:10:00,95.08,95.13,95.0,95.07,62221.0,90.2512,90.2987,90.1753,90.2417,62221.0
2022-06-09 14:20:00,95.08,95.12,94.93,95.02,51274.0,90.2512,90.2892,90.1088,90.1943,51274.0
2022-06-09 14:30:00,94.99,94.99,94.74,94.76,90253.0,90.1658,90.1658,89.9285,89.9475,90253.0
2022-06-09 14:40:00,94.75,94.76,94.65,94.72,382212.0,89.938,89.9475,89.843,89.9095,382212.0
2022-06-09 14:50:00,94.71,94.84,94.64,94.64,178428.0,89.9,90.0234,89.8336,89.8336,178428.0
2022-06-09 15:00:00,94.64,94.65,94.38,94.39,164917.0,89.8336,89.843,89.5868,89.5963,164917.0
2022-06-09 15:10:00,94.39,94.55,94.34,94.52,420676.0,89.5963,89.7481,89.5488,89.7196,420676.0
2022-06-09 15:20:00,94.5,94.56,94.27,94.27,149283.0,89.7007,89.7576,89.4823,89.4823,149283.0
2022-06-09 15:30:00,94.26,94.29,94.18,94.21,175802.0,89.4729,89.5013,89.3969,89.4254,175802.0
2022-06-09 15:40:00,94.21,94.21,93.75,93.82,507300.0,89.4254,89.4254,88.9888,89.0552,507300.0
2022-06-09 15:50:00,93.81,93.96,93.6,93.61,803791.0,89.0457,89.1881,88.8464,88.8559,803791.0
2022-06-10 09:30:00,91.94,92.1,91.57,91.9,666234.0,87.2707,87.4226,86.9195,87.2327,666234.0
2022-06-10 09:40:00,91.9,92.15,91.78,91.91,593302.0,87.2327,87.47,87.1188,87.2422,593302.0
2022-06-10 09:50:00,91.91,92.0,91.53,91.61,201182.0,87.2422,87.3276,86.8815,86.9574,201182.0
2022-06-10 10:00:00,91.61,91.62,91.08,91.11,261939.0,86.9574,86.9669,86.4544,86.4828,261939.0
2022-06-10 10:10:00,91.11,91.18,91.02,91.06,187390.0,86.4828,86.5493,86.3974,86.4354,187390.0
2022-06-10 10:20:00,91.07,91.11,90.9,90.92,185723.0,86.4449,86.4828,86.2835,86.3025,185723.0
2022-06-10 10:30:00,90.92,91.42,90.91,91.39,183803.0,86.3025,86.7771,86.293,86.7486,183803.0
2022-06-10 10:40:00,91.38,91.53,91.31,91.51,188050.0,86.7391,86.8815,86.6727,86.8625,188050.0
2022-06-10 10:50:00,91.51,91.62,91.15,91.15,180373.0,86.8625,86.9669,86.5208,86.5208,180373.0
2022-06-10 11:00:00,91.13,91.22,91.02,91.11,118150.0,86.5018,86.5872,86.3974,86.4828,118150.0
2022-06-10 11:10:00,91.1,91.19,90.94,91.13,155921.0,86.4733,86.5588,86.3215,86.5018,155921.0
2022-06-10 11:20:00,91.13,91.22,90.85,90.92,121122.0,86.5018,86.5872,86.236,86.3025,121122.0
2022-06-10 11:30:00,90.92,90.95,90.81,90.84,125367.0,86.3025,86.331,86.1981,86.2265,125367.0
2022-06-10 11:40:00,90.84,91.07,90.82,90.87,153485.0,86.2265,86.4449,86.2076,86.255,153485.0
2022-06-10 11:50:00,90.87,91.15,90.82,91.11,72735.0,86.255,86.5208,86.2076,86.4828,72735.0
2022-06-10 12:00:00,91.11,91.36,91.07,91.35,124405.0,86.4828,86.7201,86.4449,86.7106,124405.0
2022-06-10 12:10:00,91.35,91.37,91.04,91.08,124692.0,86.7106,86.7296,86.4164,86.4544,124692.0
2022-06-10 12:20:00,91.08,91.21,90.96,91.08,92907.0,86.4544,86.5778,86.3404,86.4544,92907.0
2022-06-10 12:30:00,91.07,91.12,90.98,91.09,147633.0,86.4449,86.4923,86.3594,86.4638,147633.0
2022-06-10 12:40:00,91.09,91.17,90.98,91.0,94245.0,86.4638,86.5398,86.3594,86.3784,94245.0
2022-06-10 12:50:00,91.0,91.0,90.86,90.98,85065.0,86.3784,86.3784,86.2455,86.3594,85065.0
2022-06-10 13:00:00,91.0,91.01,90.83,90.99,92763.0,86.3784,86.3879,86.2171,86.3689,92763.0
2022-06-10 13:10:00,91.0,91.06,90.83,91.04,64586.0,86.3784,86.4354,86.2171,86.4164,64586.0
2022-06-10 13:20:00,91.04,91.27,91.02,91.27,55097.0,86.4164,86.6347,86.3974,86.6347,55097.0
2022-06-10 13:30:00,91.27,91.3,91.04,91.29,92206.0,86.6347,86.6632,86.4164,86.6537,92206.0
2022-06-10 13:40:00,91.29,91.37,91.15,91.36,164010.0,86.6537,86.7296,86.5208,86.7201,164010.0
2022-06-10 13:50:00,91.37,91.43,91.05,91.13,231433.0,86.7296,86.7866,86.4259,86.5018,231433.0
2022-06-10 14:00:00,91.13,91.15,90.97,91.12,97459.0,86.5018,86.5208,86.3499,86.4923,97459.0
2022-06-10 14:10:00,91.12,91.34,91.08,91.31,93546.0,86.4923,86.7012,86.4544,86.6727,93546.0
2022-06-10 14:20:00,91.32,91.44,91.19,91.27,120820.0,86.6822,86.7961,86.5588,86.6347,120820.0
2022-06-10 14:30:00,91.28,91.41,91.27,91.29,96005.0,86.6442,86.7676,86.6347,86.6537,96005.0
2022-06-10 14:40:00,91.27,91.45,91.16,91.44,81613.0,86.6347,86.8056,86.5303,86.7961,81613.0
2022-06-10 14:50:00,91.44,91.65,91.4,91.58,117177.0,86.7961,86.9954,86.7581,86.929,117177.0
2022-06-10 15:00:00,91.58,91.66,91.27,91.39,145920.0,86.929,87.0049,86.6347,86.7486,145920.0
2022-06-10 15:10:00,91.39,91.66,91.36,91.64,161594.0,86.7486,87.0049,86.7201,86.9859,161594.0
2022-06-10 15:20:00,91.64,91.83,91.37,91.64,290909.0,86.9859,87.1663,86.7296,86.9859,290909.0
2022-06-10 15:30:00,91.64,91.7,91.45,91.59,812919.0,86.9859,87.0429,86.8056,86.9385,812919.0
2022-06-10 15:40:00,91.58,91.63,91.04,91.05,832578.0,86.929,86.9764,86.4164,86.4259,832578.0
2022-06-10 15:50:00,91.05,91.24,90.81,90.84,1267867.0,86.4259,86.6062,86.1981,86.2265,1267867.0
2022-06-13 09:30:00,89.05,89.18,88.78,88.93,737194.0,84.5275,84.6508,84.2712,84.4135,737194.0
2022-06-13 09:40:00,88.89,89.06,88.67,88.7,559990.0,84.3756,84.5369,84.1668,84.1952,559990.0
2022-06-13 09:50:00,88.7,88.97,88.7,88.84,597235.0,84.1952,84.4515,84.1952,84.3281,597235.0
2022-06-13 10:00:00,88.84,88.97,88.6,88.84,243215.0,84.3281,84.4515,84.1003,84.3281,243215.0
2022-06-13 10:10:00,88.84,88.88,88.27,88.28,356795.0,84.3281,84.3661,83.7871,83.7966,356795.0
2022-06-13 10:20:00,88.28,88.37,88.21,88.23,205924.0,83.7966,83.882,83.7301,83.7491,205924.0
2022-06-13 10:30:00,88.23,88.36,88.13,88.29,230661.0,83.7491,83.8725,83.6542,83.806,230661.0
2022-06-13 10:40:00,88.28,88.35,87.83,87.86,231229.0,83.7966,83.863,83.3694,83.3979,231229.0
2022-06-13 10:50:00,87.87,87.98,87.76,87.87,248089.0,83.4074,83.5118,83.303,83.4074,248089.0
2022-06-13 11:00:00,87.85,87.9,87.61,87.64,186125.0,83.3884,83.4359,83.1606,83.1891,186125.0
2022-06-13 11:10:00,87.62,88.08,87.56,88.07,518515.0,83.1701,83.6067,83.1131,83.5972,518515.0
2022-06-13 11:20:00,88.07,88.25,88.0,88.09,446215.0,83.5972,83.7681,83.5308,83.6162,446215.0
2022-06-13 11:30:00,88.08,88.42,87.94,88.42,175446.0,83.6067,83.9294,83.4738,83.9294,175446.0
2022-06-13 11:40:00,88.43,88.55,88.32,88.49,147028.0,83.9389,84.0528,83.8345,83.9959,147028.0
2022-06-13 11:50:00,88.47,88.57,88.27,88.43,1208113.0,83.9769,84.0718,83.7871,83.9389,1208113.0
2022-06-13 12:00:00,88.45,88.75,88.35,88.58,92294.0,83.9579,84.2427,83.863,84.0813,92294.0
2022-06-13 12:10:00,88.56,88.78,88.51,88.63,138737.0,84.0623,84.2712,84.0149,84.1288,138737.0
2022-06-13 12:20:00,88.64,88.74,88.52,88.62,166319.0,84.1383,84.2332,84.0244,84.1193,166319.0
2022-06-13 12:30:00,88.58,89.08,88.53,89.02,184052.0,84.0813,84.5559,84.0339,84.499,184052.0
2022-06-13 12:40:00,89.02,89.03,88.62,88.64,141634.0,84.499,84.5085,84.1193,84.1383,141634.0
2022-06-13 12:50:00,88.64,88.77,88.49,88.53,77801.0,84.1383,84.2617,83.9959,84.0339,77801.0
2022-06-13 13:00:00,88.53,88.54,88.34,88.45,65047.0,84.0339,84.0434,83.8535,83.9579,65047.0
2022-06-13 13:10:00,88.46,88.55,88.37,88.55,110328.0,83.9674,84.0528,83.882,84.0528,110328.0
2022-06-13 13:20:00,88.55,88.57,88.4,88.5,131353.0,84.0528,84.0718,83.9105,84.0054,131353.0
2022-06-13 13:30:00,88.49,88.58,88.33,88.56,84014.0,83.9959,84.0813,83.844,84.0623,84014.0
2022-06-13 13:40:00,88.57,89.13,88.56,89.13,480337.0,84.0718,84.6034,84.0623,84.6034,480337.0
2022-06-13 13:50:00,89.13,89.18,88.87,89.02,1065285.0,84.6034,84.6508,84.3566,84.499,1065285.0
2022-06-13 14:00:00,89.02,89.03,88.65,88.65,669265.0,84.499,84.5085,84.1478,84.1478,669265.0
2022-06-13 14:10:00,88.63,88.72,88.54,88.7,294674.0,84.1288,84.2142,84.0434,84.1952,294674.0
2022-06-13 14:20:00,88.71,88.82,88.68,88.73,593155.0,84.2047,84.3091,84.1762,84.2237,593155.0
2022-06-13 14:30:00,88.73,88.99,88.52,88.89,391851.0,84.2237,84.4705,84.0244,84.3756,391851.0
2022-06-13 14:40:00,88.88,89.01,88.77,88.82,137464.0,84.3661,84.4895,84.2617,84.3091,137464.0
2022-06-13 14:50:00,88.81,88.82,88.46,88.52,198209.0,84.2996,84.3091,83.9674,84.0244,198209.0
2022-06-13 15:00:00,88.52,88.62,88.4,88.48,408463.0,84.0244,84.1193,83.9105,83.9864,408463.0
2022-06-13 15:10:00,88.48,88.81,88.28,88.44,864378.0,83.9864,84.2996,83.7966,83.9484,864378.0
2022-06-13 15:20:00,88.42,88.55,88.12,88.13,1180399.0,83.9294,84.0528,83.6447,83.6542,1180399.0
2022-06-13 15:30:00,88.13,88.21,87.9,87.93,662162.0,83.6542,83.7301,83.4359,83.4643,662162.0
2022-06-13 15:40:00,87.94,87.97,87.73,87.86,487750.0,83.4738,83.5023,83.2745,83.3979,487750.0
2022-06-13 15:50:00,87.87,88.19,87.61,88.11,1467192.0,83.4074,83.7111,83.1606,83.6352,1467192.0
2022-06-14 09:30:00,88.49,88.93,88.39,88.81,531209.0,83.9959,84.4135,83.901,84.2996,531209.0
2022-06-14 09:40:00,88.81,89.05,88.63,88.89,402760.0,84.2996,84.5275,84.1288,84.3756,402760.0
2022-06-14 09:50:00,88.9,89.07,88.64,89.01,280031.0,84.3851,84.5464,84.1383,84.4895,280031.0
2022-06-14 10:00:00,89.01,89.15,88.65,88.69,276765.0,84.4895,84.6224,84.1478,84.1857,276765.0
2022-06-14 10:10:00,88.68,88.8,88.45,88.45,376086.0,84.1762,84.2901,83.9579,83.9579,376086.0
2022-06-14 10:20:00,88.44,88.5,88.21,88.21,234387.0,83.9484,84.0054,83.7301,83.7301,234387.0
2022-06-14 10:30:00,88.23,88.33,87.98,88.04,198887.0,83.7491,83.844,83.5118,83.5687,198887.0
2022-06-14 10:40:00,88.03,88.24,87.83,88.23,217922.0,83.5593,83.7586,83.3694,83.7491,217922.0
2022-06-14 10:50:00,88.24,88.44,88.18,88.24,216122.0,83.7586,83.9484,83.7016,83.7586,216122.0
2022-06-14 11:00:00,88.22,88.44,87.99,87.99,197218.0,83.7396,83.9484,83.5213,83.5213,197218.0
2022-06-14 11:10:00,87.98,88.0,87.75,87.81,140613.0,83.5118,83.5308,83.2935,83.3504,140613.0
2022-06-14 11:20:00,87.79,87.93,87.53,87.8,228964.0,83.3314,83.4643,83.0846,83.3409,228964.0
2022-06-14 11:30:00,87.8,88.06,87.63,87.89,250645.0,83.3409,83.5877,83.1796,83.4264,250645.0
2022-06-14 11:40:00,87.89,88.08,87.84,87.88,133303.0,83.4264,83.6067,83.3789,83.4169,133303.0
2022-06-14 11:50:00,87.88,88.17,87.82,88.09,236939.0,83.4169,83.6921,83.3599,83.6162,236939.0
2022-06-14 12:00:00,88.09,88.1,87.74,87.75,134513.0,83.6162,83.6257,83.284,83.2935,134513.0
2022-06-14 12:10:00,87.76,87.83,87.54,87.81,89644.0,83.303,83.3694,83.0941,83.3504,89644.0
2022-06-14 12:20:00,87.83,87.9,87.62,87.64,198330.0,83.3694,83.4359,83.1701,83.1891,198330.0
2022-06-14 12:30:00,87.65,87.69,87.45,87.52,148589.0,83.1986,83.2365,83.0087,83.0752,148589.0
2022-06-14 12:40:00,87.52,87.6,87.48,87.57,117200.0,83.0752,83.1511,83.0372,83.1226,117200.0
2022-06-14 12:50:00,87.55,87.66,87.45,87.65,168148.0,83.1036,83.208,83.0087,83.1986,168148.0
2022-06-14 13:00:00,87.68,87.87,87.5,87.85,90315.0,83.227,83.4074,83.0562,83.3884,90315.0
2022-06-14 13:10:00,87.85,88.24,87.75,88.2,290727.0,83.3884,83.7586,83.2935,83.7206,290727.0
2022-06-14 13:20:00,88.21,88.28,87.96,87.96,134919.0,83.7301,83.7966,83.4928,83.4928,134919.0
2022-06-14 13:30:00,87.96,87.99,87.69,87.7,195924.0,83.4928,83.5213,83.2365,83.246,195924.0
2022-06-14 13:40:00,87.7,87.73,87.47,87.58,135558.0,83.246,83.2745,83.0277,83.1321,135558.0
2022-06-14 13:50:00,87.58,87.75,87.55,87.6,125259.0,83.1321,83.2935,83.1036,83.1511,125259.0
2022-06-14 14:00:00,87.59,87.96,87.59,87.92,121845.0,83.1416,83.4928,83.1416,83.4548,121845.0
2022-06-14 14:10:00,87.91,87.91,87.69,87.82,64044.0,83.4453,83.4453,83.2365,83.3599,64044.0
2022-06-14 14:20:00,87.83,87.91,87.71,87.77,173456.0,83.3694,83.4453,83.2555,83.3125,173456.0
2022-06-14 14:30:00,87.77,87.89,87.61,87.84,141779.0,83.3125,83.4264,83.1606,83.3789,141779.0
2022-06-14 14:40:00,87.84,87.85,87.52,87.54,119219.0,83.3789,83.3884,83.0752,83.0941,119219.0
2022-06-14 14:50:00,87.53,87.66,87.47,87.54,134550.0,83.0846,83.208,83.0277,83.0941,134550.0
2022-06-14 15:00:00,87.53,87.62,87.39,87.4,191052.0,83.0846,83.1701,82.9518,82.9612,191052.0
2022-06-14 15:10:00,87.4,87.47,87.16,87.2,186874.0,82.9612,83.0277,82.7334,82.7714,186874.0
2022-06-14 15:20:00,87.21,87.62,87.21,87.59,214802.0,82.7809,83.1701,82.7809,83.1416,214802.0
2022-06-14 15:30:00,87.59,88.07,87.57,88.01,448198.0,83.1416,83.5972,83.1226,83.5403,448198.0
2022-06-14 15:40:00,88.0,88.15,87.82,88.08,586418.0,83.5308,83.6732,83.3599,83.6067,586418.0
2022-06-14 15:50:00,88.08,88.14,87.73,87.9,991776.0,83.6067,83.6637,83.2745,83.4359,991776.0
2022-06-15 09:30:00,88.58,89.03,88.51,88.83,1021436.0,84.0813,84.5085,84.0149,84.3186,1021436.0
2022-06-15 09:40:00,88.83,89.3,88.8,89.26,440360.0,84.3186,84.7648,84.2901,84.7268,440360.0
2022-06-15 09:50:00,89.26,89.38,89.17,89.19,132264.0,84.7268,84.8407,84.6414,84.6603,132264.0
2022-06-15 10:00:00,89.21,89.37,89.13,89.26,182916.0,84.6793,84.8312,84.6034,84.7268,182916.0
2022-06-15 10:10:00,89.26,89.35,89.21,89.28,132367.0,84.7268,84.8122,84.6793,84.7458,132367.0
2022-06-15 10:20:00,89.27,89.31,89.1,89.18,145352.0,84.7363,84.7742,84.5749,84.6508,145352.0
2022-06-15 10:30:00,89.18,89.25,88.93,88.95,109760.0,84.6508,84.7173,84.4135,84.4325,109760.0
2022-06-15 10:40:00,88.94,88.98,88.78,88.87,64581.0,84.423,84.461,84.2712,84.3566,64581.0
2022-06-15 10:50:00,88.85,88.9,88.59,88.75,183050.0,84.3376,84.3851,84.0908,84.2427,183050.0
2022-06-15 11:00:00,88.73,88.77,88.51,88.52,97100.0,84.2237,84.2617,84.0149,84.0244,97100.0
2022-06-15 11:10:00,88.51,88.54,88.26,88.31,110641.0,84.0149,84.0434,83.7776,83.825,110641.0
2022-06-15 11:20:00,88.31,88.48,88.21,88.45,339609.0,83.825,83.9864,83.7301,83.9579,339609.0
2022-06-15 11:30:00,88.45,88.46,88.33,88.39,79209.0,83.9579,83.9674,83.844,83.901,79209.0
2022-06-15 11:40:00,88.39,88.52,88.38,88.44,109105.0,83.901,84.0244,83.8915,83.9484,109105.0
2022-06-15 11:50:00,88.44,88.55,88.41,88.52,60486.0,83.9484,84.0528,83.92,84.0244,60486.0
2022-06-15 12:00:00,88.51,88.56,88.36,88.4,35801.0,84.0149,84.0623,83.8725,83.9105,35801.0
2022-06-15 12:10:00,88.4,88.6,88.39,88.53,38928.0,83.9105,84.1003,83.901,84.0339,38928.0
2022-06-15 12:20:00,88.53,88.66,88.53,88.64,45788.0,84.0339,84.1573,84.0339,84.1383,45788.0
2022-06-15 12:30:00,88.64,88.69,88.52,88.56,144891.0,84.1383,84.1857,84.0244,84.0623,144891.0
2022-06-15 12:40:00,88.56,88.58,88.42,88.51,192012.0,84.0623,84.0813,83.9294,84.0149,192012.0
2022-06-15 12:50:00,88.51,88.52,88.17,88.21,82447.0,84.0149,84.0244,83.6921,83.7301,82447.0
2022-06-15 13:00:00,88.21,88.39,88.17,88.3,125350.0,83.7301,83.901,83.6921,83.8155,125350.0
2022-06-15 13:10:00,88.3,88.39,88.26,88.36,66903.0,83.8155,83.901,83.7776,83.8725,66903.0
2022-06-15 13:20:00,88.35,88.45,88.33,88.43,195751.0,83.863,83.9579,83.844,83.9389,195751.0
2022-06-15 13:30:00,88.43,88.49,88.38,88.49,172317.0,83.9389,83.9959,83.8915,83.9959,172317.0
2022-06-15 13:40:00,88.5,88.55,88.34,88.35,128613.0,84.0054,84.0528,83.8535,83.863,128613.0
2022-06-15 13:50:00,88.34,88.84,88.25,88.73,175099.0,83.8535,84.3281,83.7681,84.2237,175099.0
2022-06-15 14:00:00,88.72,89.04,87.8,88.21,849947.0,84.2142,84.518,83.3409,83.7301,849947.0
2022-06-15 14:10:00,88.21,88.55,87.91,88.34,255528.0,83.7301,84.0528,83.4453,83.8535,255528.0
2022-06-15 14:20:00,88.37,88.52,87.92,87.97,232769.0,83.882,84.0244,83.4548,83.5023,232769.0
2022-06-15 14:30:00,87.96,88.72,87.37,88.55,766428.0,83.4928,84.2142,82.9328,84.0528,766428.0
2022-06-15 14:40:00,88.54,89.58,88.4,89.12,782158.0,84.0434,85.0305,83.9105,84.5939,782158.0
2022-06-15 14:50:00,89.11,89.34,88.44,88.63,403966.0,84.5844,84.8027,83.9484,84.1288,403966.0
2022-06-15 15:00:00,88.63,89.01,88.59,88.93,311256.0,84.1288,84.4895,84.0908,84.4135,311256.0
2022-06-15 15:10:00,88.93,89.04,88.53,88.72,448551.0,84.4135,84.518,84.0339,84.2142,448551.0
2022-06-15 15:20:00,88.73,89.49,88.73,89.48,355324.0,84.2237,84.9451,84.2237,84.9356,355324.0
2022-06-15 15:30:00,89.48,89.8,89.24,89.27,780069.0,84.9356,85.2394,84.7078,84.7363,780069.0
2022-06-15 15:40:00,89.26,89.26,88.81,89.05,536629.0,84.7268,84.7268,84.2996,84.5275,536629.0
2022-06-15 15:50:00,89.04,89.04,88.62,88.75,1079528.0,84.518,84.518,84.1193,84.2427,1079528.0
2022-06-16 09:30:00,87.01,87.06,86.41,86.43,1114467.0,82.5911,82.6385,82.0215,82.0405,1114467.0
2022-06-16 09:40:00,86.44,86.73,86.27,86.71,455819.0,82.05,82.3253,81.8886,82.3063,455819.0
2022-06-16 09:50:00,86.72,86.75,86.56,86.6,247665.0,82.3158,82.3443,82.1639,82.2019,247665.0
2022-06-16 10:00:00,86.6,86.69,86.25,86.46,532792.0,82.2019,82.2873,81.8697,82.069,532792.0
2022-06-16 10:10:00,86.45,86.5,86.27,86.35,280738.0,82.0595,82.107,81.8886,81.9646,280738.0
2022-06-16 10:20:00,86.35,86.8,86.34,86.78,259687.0,81.9646,82.3917,81.9551,82.3727,259687.0
2022-06-16 10:30:00,86.78,86.8,86.37,86.39,201246.0,82.3727,82.3917,81.9836,82.0025,201246.0
2022-06-16 10:40:00,86.39,86.39,85.89,85.89,241119.0,82.0025,82.0025,81.5279,81.5279,241119.0
2022-06-16 10:50:00,85.89,85.97,85.75,85.75,148953.0,81.5279,81.6039,81.395,81.395,148953.0
2022-06-16 11:00:00,85.74,85.97,85.71,85.92,190261.0,81.3856,81.6039,81.3571,81.5564,190261.0
2022-06-16 11:10:00,85.94,86.27,85.89,86.11,303915.0,81.5754,81.8886,81.5279,81.7368,303915.0
2022-06-16 11:20:00,86.11,86.5,86.07,86.37,205839.0,81.7368,82.107,81.6988,81.9836,205839.0
2022-06-16 11:30:00,86.38,86.4,86.15,86.34,125967.0,81.9931,82.012,81.7747,81.9551,125967.0
2022-06-16 11:40:00,86.35,86.37,86.03,86.1,191715.0,81.9646,81.9836,81.6608,81.7273,191715.0
2022-06-16 11:50:00,86.13,86.22,86.01,86.22,106097.0,81.7557,81.8412,81.6418,81.8412,106097.0
2022-06-16 12:00:00,86.21,86.27,85.93,85.93,116635.0,81.8317,81.8886,81.5659,81.5659,116635.0
2022-06-16 12:10:00,85.91,86.08,85.85,85.95,77498.0,81.5469,81.7083,81.49,81.5849,77498.0
2022-06-16 12:20:00,85.94,86.14,85.88,86.12,127684.0,81.5754,81.7652,81.5184,81.7463,127684.0
2022-06-16 12:30:00,86.11,86.13,85.84,85.92,123932.0,81.7368,81.7557,81.4805,81.5564,123932.0
2022-06-16 12:40:00,85.92,86.17,85.88,86.15,110613.0,81.5564,81.7937,81.5184,81.7747,110613.0
2022-06-16 12:50:00,86.13,86.17,85.96,86.09,148398.0,81.7557,81.7937,81.5944,81.7178,148398.0
2022-06-16 13:00:00,86.09,86.35,85.99,86.29,1179428.0,81.7178,81.9646,81.6229,81.9076,1179428.0
2022-06-16 13:10:00,86.3,86.3,86.13,86.14,127832.0,81.9171,81.9171,81.7557,81.7652,127832.0
2022-06-16 13:20:00,86.14,86.38,85.91,86.27,191374.0,81.7652,81.9931,81.5469,81.8886,191374.0
2022-06-16 13:30:00,86.27,86.31,86.04,86.2,208890.0,81.8886,81.9266,81.6703,81.8222,208890.0
2022-06-16 13:40:00,86.19,86.22,85.86,85.98,146488.0,81.8127,81.8412,81.4995,81.6134,146488.0
2022-06-16 13:50:00,85.99,86.02,85.74,85.76,139733.0,81.6229,81.6513,81.3856,81.4045,139733.0
2022-06-16 14:00:00,85.73,85.91,85.7,85.74,153445.0,81.3761,81.5469,81.3476,81.3856,153445.0
2022-06-16 14:10:00,85.73,85.79,85.71,85.77,126654.0,81.3761,81.433,81.3571,81.414,126654.0
2022-06-16 14:20:00,85.78,85.79,85.62,85.63,104564.0,81.4235,81.433,81.2716,81.2811,104564.0
2022-06-16 14:30:00,85.62,85.72,85.55,85.69,104833.0,81.2716,81.3666,81.2052,81.3381,104833.0
2022-06-16 14:40:00,85.68,85.9,85.38,85.39,276377.0,81.3286,81.5374,81.0438,81.0533,276377.0
2022-06-16 14:50:00,85.4,85.49,85.33,85.48,119807.0,81.0628,81.1483,80.9964,81.1388,119807.0
2022-06-16 15:00:00,85.47,85.91,85.44,85.91,379300.0,81.1293,81.5469,81.1008,81.5469,379300.0
2022-06-16 15:10:00,85.91,86.07,85.67,85.93,257950.0,81.5469,81.6988,81.3191,81.5659,257950.0
2022-06-16 15:20:00,85.93,86.06,85.85,85.92,301482.0,81.5659,81.6893,81.49,81.5564,301482.0
2022-06-16 15:30:00,85.91,85.96,85.56,85.73,386385.0,81.5469,81.5944,81.2147,81.3761,386385.0
2022-06-16 15:40:00,85.73,85.89,85.33,85.39,427791.0,81.3761,81.5279,80.9964,81.0533,427791.0
2022-06-16 15:50:00,85.39,85.84,85.38,85.81,1292582.0,81.0533,81.4805,81.0438,81.452,1292582.0
2022-06-17 09:30:00,85.68,85.95,85.53,85.89,461662.0,81.3286,81.5849,81.1862,81.5279,461662.0
2022-06-17 09:40:00,85.9,86.23,85.87,86.0,289313.0,81.5374,81.8507,81.509,81.6324,289313.0
2022-06-17 09:50:00,86.02,86.41,85.98,86.09,214937.0,81.6513,82.0215,81.6134,81.7178,214937.0
2022-06-17 10:00:00,86.1,86.13,85.7,85.77,191608.0,81.7273,81.7557,81.3476,81.414,191608.0
2022-06-17 10:10:00,85.8,85.88,85.45,85.5,183640.0,81.4425,81.5184,81.1103,81.1577,183640.0
2022-06-17 10:20:00,85.5,85.51,85.05,85.15,214057.0,81.1577,81.1672,80.7306,80.8255,214057.0
2022-06-17 10:30:00,85.15,85.2,84.69,84.79,271824.0,80.8255,80.873,80.3889,80.4838,271824.0
2022-06-17 10:40:00,84.78,84.94,84.57,84.67,157770.0,80.4743,80.6262,80.275,80.3699,157770.0
2022-06-17 10:50:00,84.66,84.96,84.62,84.92,331854.0,80.3604,80.6452,80.3224,80.6072,331854.0
2022-06-17 11:00:00,84.91,85.5,84.75,85.49,276018.0,80.5977,81.1577,80.4458,81.1483,276018.0
2022-06-17 11:10:00,85.49,85.77,85.4,85.72,278222.0,81.1483,81.414,81.0628,81.3666,278222.0
2022-06-17 11:20:00,85.71,85.84,85.4,85.73,279207.0,81.3571,81.4805,81.0628,81.3761,279207.0
2022-06-17 11:30:00,85.74,85.96,85.46,85.61,140471.0,81.3856,81.5944,81.1198,81.2622,140471.0
2022-06-17 11:40:00,85.61,85.7,85.37,85.45,180133.0,81.2622,81.3476,81.0343,81.1103,180133.0
2022-06-17 11:50:00,85.45,85.52,85.25,85.33,166095.0,81.1103,81.1767,80.9204,80.9964,166095.0
2022-06-17 12:00:00,85.33,85.34,85.02,85.24,445970.0,80.9964,81.0059,80.7021,80.9109,445970.0
2022-06-17 12:10:00,85.26,85.57,85.18,85.34,127971.0,80.9299,81.2242,80.854,81.0059,127971.0
2022-06-17 12:20:00,85.34,85.55,85.28,85.48,317655.0,81.0059,81.2052,80.9489,81.1388,317655.0
2022-06-17 12:30:00,85.48,85.55,85.32,85.54,191527.0,81.1388,81.2052,80.9869,81.1957,191527.0
2022-06-17 12:40:00,85.54,85.56,85.3,85.52,135723.0,81.1957,81.2147,80.9679,81.1767,135723.0
2022-06-17 12:50:00,85.53,85.54,85.24,85.46,106108.0,81.1862,81.1957,80.9109,81.1198,106108.0
2022-06-17 13:00:00,85.45,86.09,85.39,86.05,282554.0,81.1103,81.7178,81.0533,81.6798,282554.0
2022-06-17 13:10:00,86.06,86.27,85.97,86.02,123607.0,81.6893,81.8886,81.6039,81.6513,123607.0
2022-06-17 13:20:00,86.01,86.09,85.83,85.85,129111.0,81.6418,81.7178,81.471,81.49,129111.0
2022-06-17 13:30:00,85.87,86.04,85.77,85.92,199565.0,81.509,81.6703,81.414,81.5564,199565.0
2022-06-17 13:40:00,85.92,86.04,85.65,85.81,180296.0,81.5564,81.6703,81.3001,81.452,180296.0
2022-06-17 13:50:00,85.8,86.03,85.8,85.9,156633.0,81.4425,81.6608,81.4425,81.5374,156633.0
2022-06-17 14:00:00,85.91,86.05,85.87,85.98,174164.0,81.5469,81.6798,81.509,81.6134,174164.0
2022-06-17 14:10:00,85.99,86.14,85.9,86.07,297364.0,81.6229,81.7652,81.5374,81.6988,297364.0
2022-06-17 14:20:00,86.07,86.2,85.96,85.98,188271.0,81.6988,81.8222,81.5944,81.6134,188271.0
2022-06-17 14:30:00,85.97,86.15,85.81,86.15,120515.0,81.6039,81.7747,81.452,81.7747,120515.0
2022-06-17 14:40:00,86.16,86.32,86.05,86.07,271419.0,81.7842,81.9361,81.6798,81.6988,271419.0
2022-06-17 14:50:00,86.06,86.08,85.87,85.98,131902.0,81.6893,81.7083,81.509,81.6134,131902.0
2022-06-17 15:00:00,85.99,86.1,85.84,85.84,400356.0,81.6229,81.7273,81.4805,81.4805,400356.0
2022-06-17 15:10:00,85.84,85.85,85.5,85.72,243035.0,81.4805,81.49,81.1577,81.3666,243035.0
2022-06-17 15:20:00,85.72,86.12,85.72,86.07,287286.0,81.3666,81.7463,81.3666,81.6988,287286.0
2022-06-17 15:30:00,86.07,86.1,85.82,86.05,476221.0,81.6988,81.7273,81.4615,81.6798,476221.0
2022-06-17 15:40:00,86.05,86.05,85.72,85.83,420478.0,81.6798,81.6798,81.3666,81.471,420478.0
2022-06-17 15:50:00,85.82,85.83,85.52,85.54,1627503.0,81.4615,81.471,81.1767,81.1957,1627503.0
2022-06-21 09:30:00,86.53,86.7,85.93,86.02,687395.0,82.4897,82.6518,81.9178,82.0036,687395.0
2022-06-21 09:40:00,86.03,86.28,85.99,86.2,324001.0,82.0131,82.2514,81.975,82.1752,324001.0
2022-06-21 09:50:00,86.2,86.72,86.14,86.67,518146.0,82.1752,82.6709,82.118,82.6232,518146.0
2022-06-21 10:00:00,86.65,86.83,86.6,86.77,333362.0,82.6041,82.7757,82.5565,82.7185,333362.0
2022-06-21 10:10:00,86.76,86.88,86.74,86.77,212629.0,82.709,82.8234,82.6899,82.7185,212629.0
2022-06-21 10:20:00,86.77,86.88,86.69,86.86,204952.0,82.7185,82.8234,82.6423,82.8043,204952.0
2022-06-21 10:30:00,86.87,86.97,86.76,86.93,118711.0,82.8139,82.9092,82.709,82.8711,118711.0
2022-06-21 10:40:00,86.93,86.99,86.83,86.95,201835.0,82.8711,82.9283,82.7757,82.8901,201835.0
2022-06-21 10:50:00,86.95,86.99,86.87,86.96,79065.0,82.8901,82.9283,82.8139,82.8997,79065.0
2022-06-21 11:00:00,86.96,86.98,86.77,86.78,100983.0,82.8997,82.9187,82.7185,82.7281,100983.0
2022-06-21 11:10:00,86.79,86.79,86.54,86.61,245013.0,82.7376,82.7376,82.4993,82.566,245013.0
2022-06-21 11:20:00,86.62,86.7,86.52,86.57,170451.0,82.5755,82.6518,82.4802,82.5279,170451.0
2022-06-21 11:30:00,86.58,86.73,86.51,86.56,266731.0,82.5374,82.6804,82.4707,82.5183,266731.0
2022-06-21 11:40:00,86.57,86.68,86.5,86.68,99964.0,82.5279,82.6327,82.4611,82.6327,99964.0
2022-06-21 11:50:00,86.68,86.72,86.51,86.51,260732.0,82.6327,82.6709,82.4707,82.4707,260732.0
2022-06-21 12:00:00,86.5,86.65,86.49,86.55,65656.0,82.4611,82.6041,82.4516,82.5088,65656.0
2022-06-21 12:10:00,86.56,86.63,86.49,86.6,64429.0,82.5183,82.5851,82.4516,82.5565,64429.0
2022-06-21 12:20:00,86.59,86.7,86.54,86.69,65729.0,82.5469,82.6518,82.4993,82.6423,65729.0
2022-06-21 12:30:00,86.69,86.78,86.62,86.74,97887.0,82.6423,82.7281,82.5755,82.6899,97887.0
2022-06-21 12:40:00,86.74,86.77,86.66,86.69,63291.0,82.6899,82.7185,82.6137,82.6423,63291.0
2022-06-21 12:50:00,86.69,86.87,86.66,86.87,47783.0,82.6423,82.8139,82.6137,82.8139,47783.0
2022-06-21 13:00:00,86.87,86.9,86.8,86.85,76472.0,82.8139,82.8425,82.7471,82.7948,76472.0
2022-06-21 13:10:00,86.86,86.89,86.75,86.76,70405.0,82.8043,82.8329,82.6995,82.709,70405.0
2022-06-21 13:20:00,86.77,86.8,86.66,86.66,54300.0,82.7185,82.7471,82.6137,82.6137,54300.0
2022-06-21 13:30:00,86.67,86.81,86.66,86.7,103775.0,82.6232,82.7567,82.6137,82.6518,103775.0
2022-06-21 13:40:00,86.69,86.75,86.6,86.7,147962.0,82.6423,82.6995,82.5565,82.6518,147962.0
2022-06-21 13:50:00,86.69,86.71,86.56,86.57,76399.0,82.6423,82.6613,82.5183,82.5279,76399.0
2022-06-21 14:00:00,86.58,86.72,86.53,86.72,135399.0,82.5374,82.6709,82.4897,82.6709,135399.0
2022-06-21 14:10:00,86.73,86.82,86.63,86.69,65704.0,82.6804,82.7662,82.5851,82.6423,65704.0
2022-06-21 14:20:00,86.69,86.76,86.63,86.76,108770.0,82.6423,82.709,82.5851,82.709,108770.0
2022-06-21 14:30:00,86.76,86.81,86.66,86.69,109051.0,82.709,82.7567,82.6137,82.6423,109051.0
2022-06-21 14:40:00,86.69,86.89,86.67,86.78,141132.0,82.6423,82.8329,82.6232,82.7281,141132.0
2022-06-21 14:50:00,86.78,86.97,86.78,86.93,137783.0,82.7281,82.9092,82.7281,82.8711,137783.0
2022-06-21 15:00:00,86.93,87.01,86.89,86.99,119358.0,82.8711,82.9473,82.8329,82.9283,119358.0
2022-06-21 15:10:00,86.99,87.07,86.93,86.94,127692.0,82.9283,83.0045,82.8711,82.8806,127692.0
2022-06-21 15:20:00,86.93,87.04,86.92,86.98,123660.0,82.8711,82.9759,82.8615,82.9187,123660.0
2022-06-21 15:30:00,86.98,87.02,86.86,86.88,199415.0,82.9187,82.9569,82.8043,82.8234,199415.0
2022-06-21 15:40:00,86.88,86.94,86.82,86.92,281170.0,82.8234,82.8806,82.7662,82.8615,281170.0
2022-06-21 15:50:00,86.92,87.01,86.66,86.73,915338.0,82.8615,82.9473,82.6137,82.6804,915338.0
2022-06-22 09:30:00,85.52,85.95,85.35,85.58,696557.0,81.5269,81.9368,81.3648,81.5841,696557.0
2022-06-22 09:40:00,85.57,85.74,85.48,85.56,268429.0,81.5746,81.7366,81.4888,81.565,268429.0
2022-06-22 09:50:00,85.56,85.99,85.43,85.62,227844.0,81.565,81.975,81.4411,81.6222,227844.0
2022-06-22 10:00:00,85.63,85.73,85.45,85.71,168548.0,81.6318,81.7271,81.4602,81.708,168548.0
2022-06-22 10:10:00,85.73,86.18,85.66,86.17,184403.0,81.7271,82.1561,81.6604,82.1466,184403.0
2022-06-22 10:20:00,86.18,86.46,86.13,86.42,140551.0,82.1561,82.423,82.1084,82.3849,140551.0
2022-06-22 10:30:00,86.43,86.69,86.39,86.69,285274.0,82.3944,82.6423,82.3563,82.6423,285274.0
2022-06-22 10:40:00,86.69,86.7,86.41,86.51,174171.0,82.6423,82.6518,82.3753,82.4707,174171.0
2022-06-22 10:50:00,86.49,86.56,86.33,86.41,96321.0,82.4516,82.5183,82.2991,82.3753,96321.0
2022-06-22 11:00:00,86.39,86.4,86.12,86.28,133271.0,82.3563,82.3658,82.0989,82.2514,133271.0
2022-06-22 11:10:00,86.27,86.48,86.26,86.45,140078.0,82.2419,82.4421,82.2323,82.4135,140078.0
2022-06-22 11:20:00,86.44,86.62,86.33,86.59,98991.0,82.4039,82.5755,82.2991,82.5469,98991.0
2022-06-22 11:30:00,86.57,86.76,86.56,86.67,81077.0,82.5279,82.709,82.5183,82.6232,81077.0
2022-06-22 11:40:00,86.67,86.67,86.3,86.48,157030.0,82.6232,82.6232,82.2705,82.4421,157030.0
2022-06-22 11:50:00,86.49,86.5,86.15,86.18,388661.0,82.4516,82.4611,82.1275,82.1561,388661.0
2022-06-22 12:00:00,86.17,86.43,86.09,86.18,145944.0,82.1466,82.3944,82.0703,82.1561,145944.0
2022-06-22 12:10:00,86.18,86.45,86.16,86.42,67174.0,82.1561,82.4135,82.137,82.3849,67174.0
2022-06-22 12:20:00,86.41,86.45,86.35,86.35,91162.0,82.3753,82.4135,82.3181,82.3181,91162.0
2022-06-22 12:30:00,86.34,86.48,86.3,86.3,107499.0,82.3086,82.4421,82.2705,82.2705,107499.0
2022-06-22 12:40:00,86.31,86.5,86.31,86.43,91938.0,82.28,82.4611,82.28,82.3944,91938.0
2022-06-22 12:50:00,86.44,86.48,86.34,86.48,150988.0,82.4039,82.4421,82.3086,82.4421,150988.0
2022-06-22 13:00:00,86.48,86.5,86.29,86.41,116229.0,82.4421,82.4611,82.2609,82.3753,116229.0
2022-06-22 13:10:00,86.41,86.65,86.41,86.64,125221.0,82.3753,82.6041,82.3753,82.5946,125221.0
2022-06-22 13:20:00,86.64,86.77,86.63,86.7,121309.0,82.5946,82.7185,82.5851,82.6518,121309.0
2022-06-22 13:30:00,86.7,86.7,86.49,86.61,165561.0,82.6518,82.6518,82.4516,82.566,165561.0
2022-06-22 13:40:00,86.61,86.77,86.58,86.76,130006.0,82.566,82.7185,82.5374,82.709,130006.0
2022-06-22 13:50:00,86.75,86.77,86.59,86.67,266653.0,82.6995,82.7185,82.5469,82.6232,266653.0
2022-06-22 14:00:00,86.67,86.95,86.62,86.94,204478.0,82.6232,82.8901,82.5755,82.8806,204478.0
2022-06-22 14:10:00,86.93,86.96,86.83,86.87,160858.0,82.8711,82.8997,82.7757,82.8139,160858.0
2022-06-22 14:20:00,86.87,86.88,86.67,86.69,130651.0,82.8139,82.8234,82.6232,82.6423,130651.0
2022-06-22 14:30:00,86.7,86.78,86.69,86.72,150886.0,82.6518,82.7281,82.6423,82.6709,150886.0
2022-06-22 14:40:00,86.72,86.76,86.58,86.58,91706.0,82.6709,82.709,82.5374,82.5374,91706.0
2022-06-22 14:50:00,86.57,86.78,86.55,86.72,94081.0,82.5279,82.7281,82.5088,82.6709,94081.0
2022-06-22 15:00:00,86.72,86.77,86.6,86.63,109938.0,82.6709,82.7185,82.5565,82.5851,109938.0
2022-06-22 15:10:00,86.62,86.71,86.54,86.61,134958.0,82.5755,82.6613,82.4993,82.566,134958.0
2022-06-22 15:20:00,86.61,86.71,86.46,86.51,221596.0,82.566,82.6613,82.423,82.4707,221596.0
2022-06-22 15:30:00,86.51,86.59,86.36,86.41,312408.0,82.4707,82.5469,82.3277,82.3753,312408.0
2022-06-22 15:40:00,86.4,86.47,86.26,86.33,304643.0,82.3658,82.4325,82.2323,82.2991,304643.0
2022-06-22 15:50:00,86.33,86.54,86.22,86.24,918880.0,82.2991,82.4993,82.1942,82.2133,918880.0
2022-06-23 09:30:00,86.22,86.56,86.16,86.34,352376.0,82.1942,82.5183,82.137,82.3086,352376.0
2022-06-23 09:40:00,86.33,86.54,86.14,86.21,362367.0,82.2991,82.4993,82.118,82.1847,362367.0
2022-06-23 09:50:00,86.2,86.28,85.83,86.15,455363.0,82.1752,82.2514,81.8224,82.1275,455363.0
2022-06-23 10:00:00,86.14,86.23,85.67,85.67,274070.0,82.118,82.2038,81.6699,81.6699,274070.0
2022-06-23 10:10:00,85.69,85.81,85.49,85.56,209791.0,81.689,81.8034,81.4983,81.565,209791.0
2022-06-23 10:20:00,85.57,85.83,85.57,85.62,133663.0,81.5746,81.8224,81.5746,81.6222,133663.0
2022-06-23 10:30:00,85.63,85.75,85.47,85.74,248587.0,81.6318,81.7462,81.4792,81.7366,248587.0
2022-06-23 10:40:00,85.77,85.89,85.66,85.76,190677.0,81.7652,81.8796,81.6604,81.7557,190677.0
2022-06-23 10:50:00,85.76,85.95,85.67,85.88,154428.0,81.7557,81.9368,81.6699,81.8701,154428.0
2022-06-23 11:00:00,85.87,85.87,85.66,85.79,124880.0,81.8606,81.8606,81.6604,81.7843,124880.0
2022-06-23 11:10:00,85.8,85.91,85.73,85.8,126636.0,81.7938,81.8987,81.7271,81.7938,126636.0
2022-06-23 11:20:00,85.79,85.87,85.6,85.63,126193.0,81.7843,81.8606,81.6032,81.6318,126193.0
2022-06-23 11:30:00,85.66,85.69,85.25,85.28,437918.0,81.6604,81.689,81.2695,81.2981,437918.0
2022-06-23 11:40:00,85.27,85.41,85.25,85.4,89364.0,81.2886,81.422,81.2695,81.4125,89364.0
2022-06-23 11:50:00,85.39,85.42,85.16,85.19,185647.0,81.403,81.4316,81.1837,81.2123,185647.0
2022-06-23 12:00:00,85.2,85.2,84.89,84.96,137416.0,81.2218,81.2218,80.9263,80.993,137416.0
2022-06-23 12:10:00,84.97,85.23,84.93,85.16,133792.0,81.0026,81.2504,80.9645,81.1837,133792.0
2022-06-23 12:20:00,85.17,85.23,84.96,84.97,251223.0,81.1932,81.2504,80.993,81.0026,251223.0
2022-06-23 12:30:00,84.97,85.01,84.81,84.82,104528.0,81.0026,81.0407,80.8501,80.8596,104528.0
2022-06-23 12:40:00,84.81,84.97,84.79,84.93,123151.0,80.8501,81.0026,80.831,80.9645,123151.0
2022-06-23 12:50:00,84.9,84.97,84.75,84.87,203093.0,80.9359,81.0026,80.7929,80.9073,203093.0
2022-06-23 13:00:00,84.87,85.05,84.77,85.0,172900.0,80.9073,81.0788,80.8119,81.0312,172900.0
2022-06-23 13:10:00,85.0,85.12,84.97,84.99,176981.0,81.0312,81.1456,81.0026,81.0216,176981.0
2022-06-23 13:20:00,85.0,85.1,84.89,84.94,135941.0,81.0312,81.1265,80.9263,80.974,135941.0
2022-06-23 13:30:00,84.93,85.01,84.83,84.89,99530.0,80.9645,81.0407,80.8691,80.9263,99530.0
2022-06-23 13:40:00,84.88,84.98,84.82,84.98,82126.0,80.9168,81.0121,80.8596,81.0121,82126.0
2022-06-23 13:50:00,84.98,85.11,84.98,85.05,85556.0,81.0121,81.136,81.0121,81.0788,85556.0
2022-06-23 14:00:00,85.04,85.08,84.97,85.03,83552.0,81.0693,81.1074,81.0026,81.0598,83552.0
2022-06-23 14:10:00,85.04,85.1,84.97,85.02,106425.0,81.0693,81.1265,81.0026,81.0502,106425.0
2022-06-23 14:20:00,85.02,85.18,84.95,85.18,101862.0,81.0502,81.2028,80.9835,81.2028,101862.0
2022-06-23 14:30:00,85.18,85.41,85.18,85.37,254163.0,81.2028,81.422,81.2028,81.3839,254163.0
2022-06-23 14:40:00,85.37,85.38,85.24,85.31,130196.0,81.3839,81.3934,81.26,81.3267,130196.0
2022-06-23 14:50:00,85.31,85.38,85.3,85.38,152529.0,81.3267,81.3934,81.3172,81.3934,152529.0
2022-06-23 15:00:00,85.38,85.52,85.31,85.48,247575.0,81.3934,81.5269,81.3267,81.4888,247575.0
2022-06-23 15:10:00,85.48,85.54,85.41,85.53,207741.0,81.4888,81.546,81.422,81.5364,207741.0
2022-06-23 15:20:00,85.53,85.71,85.5,85.65,269418.0,81.5364,81.708,81.5078,81.6508,269418.0
2022-06-23 15:30:00,85.66,85.91,85.65,85.74,381878.0,81.6604,81.8987,81.6508,81.7366,381878.0
2022-06-23 15:40:00,85.74,85.92,85.73,85.92,470589.0,81.7366,81.9082,81.7271,81.9082,470589.0
2022-06-23 15:50:00,85.91,85.97,85.7,85.8,733341.0,81.8987,81.9559,81.6985,81.7938,733341.0
2022-06-24 09:30:00,86.64,87.07,86.6,86.79,474817.0,82.5946,83.0045,82.5565,82.7376,474817.0
2022-06-24 09:40:00,86.8,87.39,86.77,87.39,376701.0,82.7471,83.3096,82.7185,83.3096,376701.0
2022-06-24 09:50:00,87.4,87.56,87.33,87.44,777913.0,83.3191,83.4717,83.2524,83.3573,777913.0
2022-06-24 10:00:00,87.45,88.23,87.45,88.15,630006.0,83.3668,84.1104,83.3668,84.0341,630006.0
2022-06-24 10:10:00,88.15,88.24,87.97,88.22,231231.0,84.0341,84.1199,83.8625,84.1008,231231.0
2022-06-24 10:20:00,88.22,88.26,88.09,88.15,170138.0,84.1008,84.139,83.9769,84.0341,170138.0
2022-06-24 10:30:00,88.16,88.28,88.08,88.17,151654.0,84.0436,84.158,83.9674,84.0532,151654.0
2022-06-24 10:40:00,88.18,88.33,88.07,88.33,247622.0,84.0627,84.2057,83.9578,84.2057,247622.0
2022-06-24 10:50:00,88.33,88.38,88.27,88.29,107440.0,84.2057,84.2534,84.1485,84.1676,107440.0
2022-06-24 11:00:00,88.29,88.38,88.21,88.34,113893.0,84.1676,84.2534,84.0913,84.2152,113893.0
2022-06-24 11:10:00,88.33,88.36,88.17,88.22,163005.0,84.2057,84.2343,84.0532,84.1008,163005.0
2022-06-24 11:20:00,88.21,88.44,88.2,88.42,117843.0,84.0913,84.3106,84.0818,84.2915,117843.0
2022-06-24 11:30:00,88.42,88.48,88.34,88.47,65178.0,84.2915,84.3487,84.2152,84.3392,65178.0
2022-06-24 11:40:00,88.47,88.53,88.42,88.42,86649.0,84.3392,84.3964,84.2915,84.2915,86649.0
2022-06-24 11:50:00,88.42,88.56,88.4,88.46,101872.0,84.2915,84.425,84.2724,84.3296,101872.0
2022-06-24 12:00:00,88.46,88.58,88.42,88.53,84079.0,84.3296,84.444,84.2915,84.3964,84079.0
2022-06-24 12:10:00,88.53,88.61,88.48,88.58,52482.0,84.3964,84.4726,84.3487,84.444,52482.0
2022-06-24 12:20:00,88.58,88.6,88.5,88.52,116241.0,84.444,84.4631,84.3678,84.3868,116241.0
2022-06-24 12:30:00,88.51,88.56,88.49,88.54,119027.0,84.3773,84.425,84.3582,84.4059,119027.0
2022-06-24 12:40:00,88.53,88.62,88.52,88.56,97974.0,84.3964,84.4822,84.3868,84.425,97974.0
2022-06-24 12:50:00,88.57,88.64,88.55,88.6,85818.0,84.4345,84.5012,84.4154,84.4631,85818.0
2022-06-24 13:00:00,88.61,88.71,88.58,88.69,89112.0,84.4726,84.568,84.444,84.5489,89112.0
2022-06-24 13:10:00,88.68,88.74,88.62,88.62,78903.0,84.5394,84.5966,84.4822,84.4822,78903.0
2022-06-24 13:20:00,88.63,88.63,88.55,88.59,75510.0,84.4917,84.4917,84.4154,84.4536,75510.0
2022-06-24 13:30:00,88.58,88.62,88.51,88.55,62597.0,84.444,84.4822,84.3773,84.4154,62597.0
2022-06-24 13:40:00,88.56,88.66,88.53,88.59,143153.0,84.425,84.5203,84.3964,84.4536,143153.0
2022-06-24 13:50:00,88.59,88.64,88.48,88.51,146071.0,84.4536,84.5012,84.3487,84.3773,146071.0
2022-06-24 14:00:00,88.52,88.55,88.42,88.46,67318.0,84.3868,84.4154,84.2915,84.3296,67318.0
2022-06-24 14:10:00,88.47,88.48,88.41,88.44,63517.0,84.3392,84.3487,84.282,84.3106,63517.0
2022-06-24 14:20:00,88.44,88.47,88.34,88.45,75477.0,84.3106,84.3392,84.2152,84.3201,75477.0
2022-06-24 14:30:00,88.45,88.56,88.44,88.49,115726.0,84.3201,84.425,84.3106,84.3582,115726.0
2022-06-24 14:40:00,88.49,88.58,88.47,88.58,88309.0,84.3582,84.444,84.3392,84.444,88309.0
2022-06-24 14:50:00,88.58,88.63,88.55,88.62,86292.0,84.444,84.4917,84.4154,84.4822,86292.0
2022-06-24 15:00:00,88.62,88.66,88.58,88.6,107688.0,84.4822,84.5203,84.444,84.4631,107688.0
2022-06-24 15:10:00,88.61,88.66,88.56,88.62,159033.0,84.4726,84.5203,84.425,84.4822,159033.0
2022-06-24 15:20:00,88.62,88.66,88.58,88.62,128836.0,84.4822,84.5203,84.444,84.4822,128836.0
2022-06-24 15:30:00,88.61,88.65,88.55,88.65,343851.0,84.4726,84.5108,84.4154,84.5108,343851.0
2022-06-24 15:40:00,88.65,88.76,88.64,88.69,363688.0,84.5108,84.6156,84.5012,84.5489,363688.0
2022-06-24 15:50:00,88.69,88.83,88.63,88.83,1148231.0,84.5489,84.6824,84.4917,84.6824,1148231.0
2022-06-27 09:30:00,89.29,89.29,88.55,88.76,444550.0,85.1209,85.1209,84.4154,84.6156,444550.0
2022-06-27 09:40:00,88.74,88.81,88.21,88.38,572276.0,84.5966,84.6633,84.0913,84.2534,572276.0
2022-06-27 09:50:00,88.38,88.59,88.33,88.39,257179.0,84.2534,84.4536,84.2057,84.2629,257179.0
2022-06-27 10:00:00,88.38,88.9,88.37,88.68,221778.0,84.2534,84.7491,84.2438,84.5394,221778.0
2022-06-27 10:10:00,88.68,88.69,88.42,88.61,144070.0,84.5394,84.5489,84.2915,84.4726,144070.0
2022-06-27 10:20:00,88.6,88.77,88.47,88.49,103105.0,84.4631,84.6252,84.3392,84.3582,103105.0
2022-06-27 10:30:00,88.49,88.63,88.44,88.61,163865.0,84.3582,84.4917,84.3106,84.4726,163865.0
2022-06-27 10:40:00,88.61,88.95,88.59,88.94,126536.0,84.4726,84.7967,84.4536,84.7872,126536.0
2022-06-27 10:50:00,88.94,89.07,88.85,88.87,141717.0,84.7872,84.9111,84.7014,84.7205,141717.0
2022-06-27 11:00:00,88.87,88.92,88.79,88.85,111714.0,84.7205,84.7681,84.6442,84.7014,111714.0
2022-06-27 11:10:00,88.83,89.04,88.78,89.03,78384.0,84.6824,84.8825,84.6347,84.873,78384.0
2022-06-27 11:20:00,89.03,89.22,89.0,89.13,98099.0,84.873,85.0541,84.8444,84.9683,98099.0
2022-06-27 11:30:00,89.13,89.13,88.91,88.98,77768.0,84.9683,84.9683,84.7586,84.8253,77768.0
2022-06-27 11:40:00,88.98,89.14,88.98,89.05,168457.0,84.8253,84.9779,84.8253,84.8921,168457.0
2022-06-27 11:50:00,89.03,89.04,88.91,89.01,51792.0,84.873,84.8825,84.7586,84.8539,51792.0
2022-06-27 12:00:00,89.0,89.04,88.76,88.86,112709.0,84.8444,84.8825,84.6156,84.711,112709.0
2022-06-27 12:10:00,88.86,88.89,88.71,88.87,63011.0,84.711,84.7396,84.568,84.7205,63011.0
2022-06-27 12:20:00,88.87,88.91,88.68,88.7,50290.0,84.7205,84.7586,84.5394,84.5584,50290.0
2022-06-27 12:30:00,88.7,88.7,88.53,88.66,40376.0,84.5584,84.5584,84.3964,84.5203,40376.0
2022-06-27 12:40:00,88.65,88.77,88.64,88.7,118420.0,84.5108,84.6252,84.5012,84.5584,118420.0
2022-06-27 12:50:00,88.68,88.76,88.68,88.74,29167.0,84.5394,84.6156,84.5394,84.5966,29167.0
2022-06-27 13:00:00,88.74,88.77,88.48,88.58,123321.0,84.5966,84.6252,84.3487,84.444,123321.0
2022-06-27 13:10:00,88.59,88.74,88.59,88.71,48746.0,84.4536,84.5966,84.4536,84.568,48746.0
2022-06-27 13:20:00,88.74,88.74,88.6,88.62,32473.0,84.5966,84.5966,84.4631,84.4822,32473.0
2022-06-27 13:30:00,88.59,88.6,88.51,88.57,39866.0,84.4536,84.4631,84.3773,84.4345,39866.0
2022-06-27 13:40:00,88.56,88.57,88.39,88.47,29918.0,84.425,84.4345,84.2629,84.3392,29918.0
2022-06-27 13:50:00,88.47,88.56,88.46,88.5,40298.0,84.3392,84.425,84.3296,84.3678,40298.0
2022-06-27 14:00:00,88.5,88.55,88.4,88.5,67710.0,84.3678,84.4154,84.2724,84.3678,67710.0
2022-06-27 14:10:00,88.5,88.68,88.46,88.67,69502.0,84.3678,84.5394,84.3296,84.5298,69502.0
2022-06-27 14:20:00,88.67,88.68,88.56,88.6,77249.0,84.5298,84.5394,84.425,84.4631,77249.0
2022-06-27 14:30:00,88.6,88.79,88.56,88.75,98904.0,84.4631,84.6442,84.425,84.6061,98904.0
2022-06-27 14:40:00,88.76,88.76,88.61,88.67,83430.0,84.6156,84.6156,84.4726,84.5298,83430.0
2022-06-27 14:50:00,88.67,88.69,88.58,88.59,64516.0,84.5298,84.5489,84.444,84.4536,64516.0
2022-06-27 15:00:00,88.58,88.6,88.33,88.52,130488.0,84.444,84.4631,84.2057,84.3868,130488.0
2022-06-27 15:10:00,88.51,88.75,88.51,88.72,98027.0,84.3773,84.6061,84.3773,84.5775,98027.0
2022-06-27 15:20:00,88.71,88.75,88.63,88.66,123531.0,84.568,84.6061,84.4917,84.5203,123531.0
2022-06-27 15:30:00,88.66,88.66,88.43,88.47,145237.0,84.5203,84.5203,84.301,84.3392,145237.0
2022-06-27 15:40:00,88.48,88.75,88.44,88.68,182897.0,84.3487,84.6061,84.3106,84.5394,182897.0
2022-06-27 15:50:00,88.67,88.67,88.39,88.62,384585.0,84.5298,84.5298,84.2629,84.4822,384585.0
2022-06-28 09:30:00,89.2,90.07,89.18,89.94,341029.0,85.0351,85.8645,85.016,85.7405,341029.0
2022-06-28 09:40:00,89.94,90.07,89.85,90.04,203484.0,85.7405,85.8645,85.6547,85.8359,203484.0
2022-06-28 09:50:00,90.04,90.12,89.95,90.07,254522.0,85.8359,85.9121,85.7501,85.8645,254522.0
2022-06-28 10:00:00,90.06,90.2,89.55,89.61,265432.0,85.8549,85.9884,85.3687,85.4259,265432.0
2022-06-28 10:10:00,89.6,89.71,89.56,89.57,108157.0,85.4164,85.5213,85.3783,85.3878,108157.0
2022-06-28 10:20:00,89.54,89.57,89.28,89.31,121326.0,85.3592,85.3878,85.1113,85.1399,121326.0
2022-06-28 10:30:00,89.31,89.33,89.09,89.27,126648.0,85.1399,85.159,84.9302,85.1018,126648.0
2022-06-28 10:40:00,89.26,89.28,88.95,89.11,87716.0,85.0923,85.1113,84.7967,84.9493,87716.0
2022-06-28 10:50:00,89.1,89.27,89.04,89.26,70291.0,84.9397,85.1018,84.8825,85.0923,70291.0
2022-06-28 11:00:00,89.25,89.3,89.14,89.2,65922.0,85.0827,85.1304,84.9779,85.0351,65922.0
2022-06-28 11:10:00,89.21,89.28,89.0,89.04,40534.0,85.0446,85.1113,84.8444,84.8825,40534.0
2022-06-28 11:20:00,89.03,89.07,88.61,88.66,108853.0,84.873,84.9111,84.4726,84.5203,108853.0
2022-06-28 11:30:00,88.66,88.78,88.51,88.54,113743.0,84.5203,84.6347,84.3773,84.4059,113743.0
2022-06-28 11:40:00,88.56,88.61,88.41,88.6,76026.0,84.425,84.4726,84.282,84.4631,76026.0
2022-06-28 11:50:00,88.61,88.61,88.29,88.41,389529.0,84.4726,84.4726,84.1676,84.282,389529.0
2022-06-28 12:00:00,88.4,88.51,88.34,88.48,65219.0,84.2724,84.3773,84.2152,84.3487,65219.0
2022-06-28 12:10:00,88.47,88.62,88.36,88.53,174659.0,84.3392,84.4822,84.2343,84.3964,174659.0
2022-06-28 12:20:00,88.53,88.76,88.5,88.76,88352.0,84.3964,84.6156,84.3678,84.6156,88352.0
2022-06-28 12:30:00,88.76,88.76,88.54,88.62,80638.0,84.6156,84.6156,84.4059,84.4822,80638.0
2022-06-28 12:40:00,88.63,88.77,88.62,88.67,56525.0,84.4917,84.6252,84.4822,84.5298,56525.0
2022-06-28 12:50:00,88.67,88.67,88.52,88.58,56847.0,84.5298,84.5298,84.3868,84.444,56847.0
2022-06-28 13:00:00,88.57,88.61,88.27,88.27,96698.0,84.4345,84.4726,84.1485,84.1485,96698.0
2022-06-28 13:10:00,88.27,88.35,88.19,88.27,53550.0,84.1485,84.2248,84.0722,84.1485,53550.0
2022-06-28 13:20:00,88.27,88.42,88.14,88.4,74008.0,84.1485,84.2915,84.0246,84.2724,74008.0
2022-06-28 13:30:00,88.39,88.43,88.22,88.26,51130.0,84.2629,84.301,84.1008,84.139,51130.0
2022-06-28 13:40:00,88.25,88.37,88.23,88.29,44337.0,84.1294,84.2438,84.1104,84.1676,44337.0
2022-06-28 13:50:00,88.29,88.33,88.22,88.23,57650.0,84.1676,84.2057,84.1008,84.1104,57650.0
2022-06-28 14:00:00,88.21,88.4,88.1,88.1,40412.0,84.0913,84.2724,83.9864,83.9864,40412.0
2022-06-28 14:10:00,88.09,88.14,87.91,87.94,53543.0,83.9769,84.0246,83.8053,83.8339,53543.0
2022-06-28 14:20:00,87.92,87.94,87.84,87.92,46177.0,83.8148,83.8339,83.7386,83.8148,46177.0
2022-06-28 14:30:00,87.9,87.9,87.73,87.73,48849.0,83.7958,83.7958,83.6337,83.6337,48849.0
2022-06-28 14:40:00,87.72,87.95,87.68,87.94,58029.0,83.6242,83.8434,83.586,83.8339,58029.0
2022-06-28 14:50:00,87.94,87.95,87.83,87.86,50287.0,83.8339,83.8434,83.729,83.7576,50287.0
2022-06-28 15:00:00,87.84,87.92,87.69,87.77,44657.0,83.7386,83.8148,83.5956,83.6718,44657.0
2022-06-28 15:10:00,87.77,87.86,87.7,87.83,65582.0,83.6718,83.7576,83.6051,83.729,65582.0
2022-06-28 15:20:00,87.82,87.94,87.72,87.85,87790.0,83.7195,83.8339,83.6242,83.7481,87790.0
2022-06-28 15:30:00,87.84,87.89,87.67,87.78,152794.0,83.7386,83.7862,83.5765,83.6814,152794.0
2022-06-28 15:40:00,87.78,87.8,87.5,87.61,213216.0,83.6814,83.7004,83.4145,83.5193,213216.0
2022-06-28 15:50:00,87.61,87.68,87.51,87.59,610558.0,83.5193,83.586,83.424,83.5002,610558.0
2022-06-29 09:30:00,87.75,87.76,86.65,86.66,377455.0,83.6528,83.6623,82.6041,82.6137,377455.0
2022-06-29 09:40:00,86.65,86.75,86.4,86.65,322400.0,82.6041,82.6995,82.3658,82.6041,322400.0
2022-06-29 09:50:00,86.64,87.13,86.61,86.77,177249.0,82.5946,83.0617,82.566,82.7185,177249.0
2022-06-29 10:00:00,86.76,87.05,86.63,86.66,164755.0,82.709,82.9855,82.5851,82.6137,164755.0
2022-06-29 10:10:00,86.66,86.82,86.42,86.48,135943.0,82.6137,82.7662,82.3849,82.4421,135943.0
2022-06-29 10:20:00,86.47,86.98,86.47,86.88,115430.0,82.4325,82.9187,82.4325,82.8234,115430.0
2022-06-29 10:30:00,86.89,87.09,86.63,86.83,124160.0,82.8329,83.0236,82.5851,82.7757,124160.0
2022-06-29 10:40:00,86.83,86.98,86.75,86.82,98512.0,82.7757,82.9187,82.6995,82.7662,98512.0
2022-06-29 10:50:00,86.82,86.93,86.66,86.7,85119.0,82.7662,82.8711,82.6137,82.6518,85119.0
2022-06-29 11:00:00,86.71,86.74,86.51,86.67,73657.0,82.6613,82.6899,82.4707,82.6232,73657.0
2022-06-29 11:10:00,86.69,86.75,86.59,86.61,84302.0,82.6423,82.6995,82.5469,82.566,84302.0
2022-06-29 11:20:00,86.59,86.62,86.38,86.57,62407.0,82.5469,82.5755,82.3467,82.5279,62407.0
2022-06-29 11:30:00,86.57,86.81,86.52,86.73,79083.0,82.5279,82.7567,82.4802,82.6804,79083.0
2022-06-29 11:40:00,86.73,86.8,86.62,86.73,101903.0,82.6804,82.7471,82.5755,82.6804,101903.0
2022-06-29 11:50:00,86.73,86.9,86.67,86.78,45937.0,82.6804,82.8425,82.6232,82.7281,45937.0
2022-06-29 12:00:00,86.78,86.82,86.68,86.68,43554.0,82.7281,82.7662,82.6327,82.6327,43554.0
2022-06-29 12:10:00,86.7,86.73,86.57,86.72,73986.0,82.6518,82.6804,82.5279,82.6709,73986.0
2022-06-29 12:20:00,86.73,86.8,86.5,86.51,51373.0,82.6804,82.7471,82.4611,82.4707,51373.0
2022-06-29 12:30:00,86.5,86.75,86.46,86.71,165417.0,82.4611,82.6995,82.423,82.6613,165417.0
2022-06-29 12:40:00,86.71,86.76,86.62,86.64,38298.0,82.6613,82.709,82.5755,82.5946,38298.0
2022-06-29 12:50:00,86.64,86.76,86.62,86.69,78177.0,82.5946,82.709,82.5755,82.6423,78177.0
2022-06-29 13:00:00,86.67,86.84,86.63,86.84,107165.0,82.6232,82.7853,82.5851,82.7853,107165.0
2022-06-29 13:10:00,86.85,86.9,86.53,86.55,75945.0,82.7948,82.8425,82.4897,82.5088,75945.0
2022-06-29 13:20:00,86.53,86.75,86.5,86.7,79828.0,82.4897,82.6995,82.4611,82.6518,79828.0
2022-06-29 13:30:00,86.69,86.78,86.59,86.78,66570.0,82.6423,82.7281,82.5469,82.7281,66570.0
2022-06-29 13:40:00,86.77,86.91,86.74,86.89,189057.0,82.7185,82.852,82.6899,82.8329,189057.0
2022-06-29 13:50:00,86.9,87.09,86.89,87.07,46061.0,82.8425,83.0236,82.8329,83.0045,46061.0
2022-06-29 14:00:00,87.07,87.24,87.04,87.16,66277.0,83.0045,83.1666,82.9759,83.0903,66277.0
2022-06-29 14:10:00,87.16,87.25,87.1,87.2,85069.0,83.0903,83.1761,83.0331,83.1285,85069.0
2022-06-29 14:20:00,87.2,87.2,87.05,87.19,55207.0,83.1285,83.1285,82.9855,83.1189,55207.0
2022-06-29 14:30:00,87.19,87.21,87.02,87.03,57450.0,83.1189,83.138,82.9569,82.9664,57450.0
2022-06-29 14:40:00,87.02,87.05,86.9,86.94,87386.0,82.9569,82.9855,82.8425,82.8806,87386.0
2022-06-29 14:50:00,86.94,87.05,86.91,86.97,71912.0,82.8806,82.9855,82.852,82.9092,71912.0
2022-06-29 15:00:00,86.97,87.06,86.84,87.06,86887.0,82.9092,82.995,82.7853,82.995,86887.0
2022-06-29 15:10:00,87.05,87.18,86.93,87.06,103879.0,82.9855,83.1094,82.8711,82.995,103879.0
2022-06-29 15:20:00,87.05,87.26,87.05,87.25,113137.0,82.9855,83.1857,82.9855,83.1761,113137.0
2022-06-29 15:30:00,87.25,87.25,86.98,87.05,659835.0,83.1761,83.1761,82.9187,82.9855,659835.0
2022-06-29 15:40:00,87.05,87.08,86.94,87.02,597518.0,82.9855,83.0141,82.8806,82.9569,597518.0
2022-06-29 15:50:00,87.03,87.16,86.9,87.06,798141.0,82.9664,83.0903,82.8425,82.995,798141.0
2022-06-30 09:30:00,86.01,86.19,85.73,85.77,415089.0,81.994,82.1656,81.7271,81.7652,415089.0
2022-06-30 09:40:00,85.76,86.05,85.68,85.94,319021.0,81.7557,82.0322,81.6794,81.9273,319021.0
2022-06-30 09:50:00,85.93,85.97,85.68,85.74,141532.0,81.9178,81.9559,81.6794,81.7366,141532.0
2022-06-30 10:00:00,85.73,85.93,85.61,85.88,173191.0,81.7271,81.9178,81.6127,81.8701,173191.0
2022-06-30 10:10:00,85.87,86.29,85.86,86.2,128132.0,81.8606,82.2609,81.851,82.1752,128132.0
2022-06-30 10:20:00,86.21,86.34,86.14,86.2,143883.0,82.1847,82.3086,82.118,82.1752,143883.0
2022-06-30 10:30:00,86.2,86.61,86.16,86.37,137974.0,82.1752,82.566,82.137,82.3372,137974.0
2022-06-30 10:40:00,86.35,86.41,86.23,86.34,168165.0,82.3181,82.3753,82.2038,82.3086,168165.0
2022-06-30 10:50:00,86.33,86.73,86.33,86.67,157690.0,82.2991,82.6804,82.2991,82.6232,157690.0
2022-06-30 11:00:00,86.67,86.84,86.52,86.84,156352.0,82.6232,82.7853,82.4802,82.7853,156352.0
2022-06-30 11:10:00,86.84,86.89,86.67,86.67,122459.0,82.7853,82.8329,82.6232,82.6232,122459.0
2022-06-30 11:20:00,86.66,87.04,86.66,86.92,166742.0,82.6137,82.9759,82.6137,82.8615,166742.0
2022-06-30 11:30:00,86.92,86.97,86.75,86.85,77871.0,82.8615,82.9092,82.6995,82.7948,77871.0
2022-06-30 11:40:00,86.86,87.03,86.85,86.97,111313.0,82.8043,82.9664,82.7948,82.9092,111313.0
2022-06-30 11:50:00,86.96,87.05,86.93,87.05,80644.0,82.8997,82.9855,82.8711,82.9855,80644.0
2022-06-30 12:00:00,87.05,87.12,86.91,86.91,105236.0,82.9855,83.0522,82.852,82.852,105236.0
2022-06-30 12:10:00,86.91,87.14,86.9,87.13,90519.0,82.852,83.0713,82.8425,83.0617,90519.0
2022-06-30 12:20:00,87.12,87.58,87.1,87.55,219458.0,83.0522,83.4907,83.0331,83.4621,219458.0
2022-06-30 12:30:00,87.56,87.72,87.43,87.47,144128.0,83.4717,83.6242,83.3477,83.3859,144128.0
2022-06-30 12:40:00,87.47,87.57,87.39,87.39,92559.0,83.3859,83.4812,83.3096,83.3096,92559.0
2022-06-30 12:50:00,87.41,87.53,87.36,87.49,89631.0,83.3287,83.4431,83.281,83.4049,89631.0
2022-06-30 13:00:00,87.5,87.6,87.33,87.35,71803.0,83.4145,83.5098,83.2524,83.2715,71803.0
2022-06-30 13:10:00,87.35,87.35,87.03,87.14,91911.0,83.2715,83.2715,82.9664,83.0713,91911.0
2022-06-30 13:20:00,87.15,87.4,87.13,87.39,95694.0,83.0808,83.3191,83.0617,83.3096,95694.0
2022-06-30 13:30:00,87.38,87.52,87.37,87.47,72882.0,83.3001,83.4335,83.2905,83.3859,72882.0
2022-06-30 13:40:00,87.49,87.61,87.32,87.53,104308.0,83.4049,83.5193,83.2429,83.4431,104308.0
2022-06-30 13:50:00,87.53,87.69,87.47,87.55,88761.0,83.4431,83.5956,83.3859,83.4621,88761.0
2022-06-30 14:00:00,87.55,87.59,87.34,87.37,128097.0,83.4621,83.5002,83.2619,83.2905,128097.0
2022-06-30 14:10:00,87.37,87.49,87.28,87.45,70424.0,83.2905,83.4049,83.2047,83.3668,70424.0
2022-06-30 14:20:00,87.47,87.49,87.14,87.38,178451.0,83.3859,83.4049,83.0713,83.3001,178451.0
2022-06-30 14:30:00,87.39,87.43,87.29,87.37,62031.0,83.3096,83.3477,83.2143,83.2905,62031.0
2022-06-30 14:40:00,87.37,87.37,87.06,87.18,79944.0,83.2905,83.2905,82.995,83.1094,79944.0
2022-06-30 14:50:00,87.19,87.19,87.0,87.1,89490.0,83.1189,83.1189,82.9378,83.0331,89490.0
2022-06-30 15:00:00,87.11,87.16,86.81,86.82,164988.0,83.0427,83.0903,82.7567,82.7662,164988.0
2022-06-30 15:10:00,86.81,86.9,86.68,86.72,369939.0,82.7567,82.8425,82.6327,82.6709,369939.0
2022-06-30 15:20:00,86.72,87.18,86.72,87.17,291908.0,82.6709,83.1094,82.6709,83.0999,291908.0
2022-06-30 15:30:00,87.17,87.41,87.12,87.22,336330.0,83.0999,83.3287,83.0522,83.1475,336330.0
2022-06-30 15:40:00,87.22,87.36,86.98,87.17,455188.0,83.1475,83.281,82.9187,83.0999,455188.0
2022-06-30 15:50:00,87.18,87.42,86.93,87.36,1181728.0,83.1094,83.3382,82.8711,83.281,1181728.0
2022-07-01 09:30:00,87.18,87.63,87.18,87.59,734255.0,83.1094,83.5384,83.1094,83.5002,734255.0
2022-07-01 09:40:00,87.59,88.39,87.58,88.22,547336.0,83.5002,84.2629,83.4907,84.1008,547336.0
2022-07-01 09:50:00,88.23,88.27,87.82,87.88,928987.0,84.1104,84.1485,83.7195,83.7767,928987.0
2022-07-01 10:00:00,87.89,88.15,87.33,87.45,1112548.0,83.7862,84.0341,83.2524,83.3668,1112548.0
2022-07-01 10:10:00,87.44,87.51,86.73,86.93,452894.0,83.3573,83.424,82.6804,82.8711,452894.0
2022-07-01 10:20:00,86.93,86.96,86.69,86.79,324083.0,82.8711,82.8997,82.6423,82.7376,324083.0
2022-07-01 10:30:00,86.78,86.82,86.51,86.56,267399.0,82.7281,82.7662,82.4707,82.5183,267399.0
2022-07-01 10:40:00,86.57,86.99,86.52,86.86,169457.0,82.5279,82.9283,82.4802,82.8043,169457.0
2022-07-01 10:50:00,86.86,87.04,86.66,86.86,195210.0,82.8043,82.9759,82.6137,82.8043,195210.0
2022-07-01 11:00:00,86.85,87.17,86.74,87.11,231865.0,82.7948,83.0999,82.6899,83.0427,231865.0
2022-07-01 11:10:00,87.1,87.35,86.99,87.22,199009.0,83.0331,83.2715,82.9283,83.1475,199009.0
2022-07-01 11:20:00,87.23,87.3,87.09,87.17,166708.0,83.1571,83.2238,83.0236,83.0999,166708.0
2022-07-01 11:30:00,87.18,87.33,87.15,87.21,126468.0,83.1094,83.2524,83.0808,83.138,126468.0
2022-07-01 11:40:00,87.21,87.28,87.13,87.21,158706.0,83.138,83.2047,83.0617,83.138,158706.0
2022-07-01 11:50:00,87.19,87.2,86.78,86.87,93205.0,83.1189,83.1285,82.7281,82.8139,93205.0
2022-07-01 12:00:00,86.86,87.01,86.76,86.98,59113.0,82.8043,82.9473,82.709,82.9187,59113.0
2022-07-01 12:10:00,86.97,87.19,86.86,87.16,82952.0,82.9092,83.1189,82.8043,83.0903,82952.0
2022-07-01 12:20:00,87.15,87.29,87.1,87.23,66526.0,83.0808,83.2143,83.0331,83.1571,66526.0
2022-07-01 12:30:00,87.23,87.31,87.06,87.06,83142.0,83.1571,83.2333,82.995,82.995,83142.0
2022-07-01 12:40:00,87.07,87.11,87.0,87.11,126936.0,83.0045,83.0427,82.9378,83.0427,126936.0
2022-07-01 12:50:00,87.11,87.27,87.03,87.03,56798.0,83.0427,83.1952,82.9664,82.9664,56798.0
2022-07-01 13:00:00,87.03,87.13,87.0,87.13,51803.0,82.9664,83.0617,82.9378,83.0617,51803.0
2022-07-01 13:10:00,87.12,87.24,87.06,87.24,52448.0,83.0522,83.1666,82.995,83.1666,52448.0
2022-07-01 13:20:00,87.18,87.4,87.17,87.38,91262.0,83.1094,83.3191,83.0999,83.3001,91262.0
2022-07-01 13:30:00,87.38,87.59,87.32,87.5,160632.0,83.3001,83.5002,83.2429,83.4145,160632.0
2022-07-01 13:40:00,87.51,87.72,87.5,87.72,140217.0,83.424,83.6242,83.4145,83.6242,140217.0
2022-07-01 13:50:00,87.7,87.72,87.61,87.66,127497.0,83.6051,83.6242,83.5193,83.567,127497.0
2022-07-01 14:00:00,87.66,87.69,87.52,87.57,94117.0,83.567,83.5956,83.4335,83.4812,94117.0
2022-07-01 14:10:00,87.56,87.8,87.45,87.79,191927.0,83.4717,83.7004,83.3668,83.6909,191927.0
2022-07-01 14:20:00,87.79,88.0,87.76,87.83,93550.0,83.6909,83.8911,83.6623,83.729,93550.0
2022-07-01 14:30:00,87.83,88.01,87.83,88.01,238191.0,83.729,83.9006,83.729,83.9006,238191.0
2022-07-01 14:40:00,88.01,88.07,87.92,88.04,132850.0,83.9006,83.9578,83.8148,83.9292,132850.0
2022-07-01 14:50:00,88.05,88.06,87.86,87.97,74584.0,83.9388,83.9483,83.7576,83.8625,74584.0
2022-07-01 15:00:00,87.98,88.03,87.76,87.99,182305.0,83.872,83.9197,83.6623,83.8816,182305.0
2022-07-01 15:10:00,87.99,88.13,87.95,88.04,152041.0,83.8816,84.015,83.8434,83.9292,152041.0
2022-07-01 15:20:00,88.04,88.08,87.94,88.0,190133.0,83.9292,83.9674,83.8339,83.8911,190133.0
2022-07-01 15:30:00,88.0,88.28,87.99,88.27,245195.0,83.8911,84.158,83.8816,84.1485,245195.0
2022-07-01 15:40:00,88.28,88.37,88.2,88.31,349731.0,84.158,84.2438,84.0818,84.1866,349731.0
2022-07-01 15:50:00,88.31,88.37,87.97,88.13,1522921.0,84.1866,84.2438,83.8625,84.015,1522921.0
2022-07-05 09:30:00,86.62,86.7,85.94,85.94,367605.0,82.5755,82.6518,81.9273,81.9273,367605.0
2022-07-05 09:40:00,85.96,86.18,85.9,85.93,365257.0,81.9464,82.1561,81.8892,81.9178,365257.0
2022-07-05 09:50:00,85.94,85.99,85.57,85.61,276855.0,81.9273,81.975,81.5746,81.6127,276855.0
2022-07-05 10:00:00,85.58,85.66,85.28,85.45,329965.0,81.5841,81.6604,81.2981,81.4602,329965.0
2022-07-05 10:10:00,85.44,85.74,85.4,85.57,449081.0,81.4506,81.7366,81.4125,81.5746,449081.0
2022-07-05 10:20:00,85.55,85.59,85.42,85.54,142033.0,81.5555,81.5936,81.4316,81.546,142033.0
2022-07-05 10:30:00,85.54,85.92,85.47,85.81,228858.0,81.546,81.9082,81.4792,81.8034,228858.0
2022-07-05 10:40:00,85.79,85.82,85.27,85.44,184408.0,81.7843,81.8129,81.2886,81.4506,184408.0
2022-07-05 10:50:00,85.44,85.51,85.27,85.49,195477.0,81.4506,81.5174,81.2886,81.4983,195477.0
2022-07-05 11:00:00,85.47,85.59,85.28,85.59,177368.0,81.4792,81.5936,81.2981,81.5936,177368.0
2022-07-05 11:10:00,85.59,85.62,85.44,85.51,322114.0,81.5936,81.6222,81.4506,81.5174,322114.0
2022-07-05 11:20:00,85.52,85.58,85.37,85.52,115513.0,81.5269,81.5841,81.3839,81.5269,115513.0
2022-07-05 11:30:00,85.5,85.61,85.36,85.42,261507.0,81.5078,81.6127,81.3744,81.4316,261507.0
2022-07-05 11:40:00,85.43,85.72,85.43,85.66,148617.0,81.4411,81.7176,81.4411,81.6604,148617.0
2022-07-05 11:50:00,85.66,85.73,85.57,85.63,120804.0,81.6604,81.7271,81.5746,81.6318,120804.0
2022-07-05 12:00:00,85.62,85.74,85.55,85.66,108675.0,81.6222,81.7366,81.5555,81.6604,108675.0
2022-07-05 12:10:00,85.66,85.76,85.4,85.6,326340.0,81.6604,81.7557,81.4125,81.6032,326340.0
2022-07-05 12:20:00,85.59,85.88,85.5,85.75,570150.0,81.5936,81.8701,81.5078,81.7462,570150.0
2022-07-05 12:30:00,85.76,85.83,85.66,85.77,765682.0,81.7557,81.8224,81.6604,81.7652,765682.0
2022-07-05 12:40:00,85.77,85.81,85.44,85.48,112861.0,81.7652,81.8034,81.4506,81.4888,112861.0
2022-07-05 12:50:00,85.47,85.52,85.4,85.47,59744.0,81.4792,81.5269,81.4125,81.4792,59744.0
2022-07-05 13:00:00,85.48,85.67,85.42,85.59,100347.0,81.4888,81.6699,81.4316,81.5936,100347.0
2022-07-05 13:10:00,85.59,85.85,85.57,85.83,117123.0,81.5936,81.8415,81.5746,81.8224,117123.0
2022-07-05 13:20:00,85.83,85.9,85.74,85.74,89603.0,81.8224,81.8892,81.7366,81.7366,89603.0
2022-07-05 13:30:00,85.74,85.93,85.71,85.87,117869.0,81.7366,81.9178,81.708,81.8606,117869.0
2022-07-05 13:40:00,85.89,85.96,85.67,85.81,83239.0,81.8796,81.9464,81.6699,81.8034,83239.0
2022-07-05 13:50:00,85.8,85.83,85.76,85.82,254747.0,81.7938,81.8224,81.7557,81.8129,254747.0
2022-07-05 14:00:00,85.83,86.0,85.77,85.94,122332.0,81.8224,81.9845,81.7652,81.9273,122332.0
2022-07-05 14:10:00,85.94,86.02,85.84,85.98,146787.0,81.9273,82.0036,81.832,81.9654,146787.0
2022-07-05 14:20:00,85.98,86.11,85.88,86.08,256690.0,81.9654,82.0894,81.8701,82.0608,256690.0
2022-07-05 14:30:00,86.08,86.38,86.07,86.37,265378.0,82.0608,82.3467,82.0512,82.3372,265378.0
2022-07-05 14:40:00,86.36,86.4,86.22,86.27,250669.0,82.3277,82.3658,82.1942,82.2419,250669.0
2022-07-05 14:50:00,86.27,86.33,86.23,86.26,118833.0,82.2419,82.2991,82.2038,82.2323,118833.0
2022-07-05 15:00:00,86.26,86.5,86.14,86.5,140381.0,82.2323,82.4611,82.118,82.4611,140381.0
2022-07-05 15:10:00,86.51,86.6,86.37,86.41,200124.0,82.4707,82.5565,82.3372,82.3753,200124.0
2022-07-05 15:20:00,86.4,86.73,86.4,86.67,227409.0,82.3658,82.6804,82.3658,82.6232,227409.0
2022-07-05 15:30:00,86.67,86.77,86.58,86.66,327789.0,82.6232,82.7185,82.5374,82.6137,327789.0
2022-07-05 15:40:00,86.66,86.8,86.63,86.8,295895.0,82.6137,82.7471,82.5851,82.7471,295895.0
2022-07-05 15:50:00,86.81,86.82,86.64,86.79,751189.0,82.7567,82.7662,82.5946,82.7376,751189.0
2022-07-06 09:30:00,86.94,87.29,86.81,86.82,446712.0,82.8806,83.2143,82.7567,82.7662,446712.0
2022-07-06 09:40:00,86.82,87.0,86.64,86.64,308243.0,82.7662,82.9378,82.5946,82.5946,308243.0
2022-07-06 09:50:00,86.63,86.81,86.36,86.4,551724.0,82.5851,82.7567,82.3277,82.3658,551724.0
2022-07-06 10:00:00,86.4,86.77,86.19,86.7,633811.0,82.3658,82.7185,82.1656,82.6518,633811.0
2022-07-06 10:10:00,86.7,86.72,86.2,86.36,249248.0,82.6518,82.6709,82.1752,82.3277,249248.0
2022-07-06 10:20:00,86.35,86.72,86.27,86.69,303909.0,82.3181,82.6709,82.2419,82.6423,303909.0
2022-07-06 10:30:00,86.69,86.77,86.53,86.57,93811.0,82.6423,82.7185,82.4897,82.5279,93811.0
2022-07-06 10:40:00,86.57,86.74,86.46,86.46,57935.0,82.5279,82.6899,82.423,82.423,57935.0
2022-07-06 10:50:00,86.45,86.7,86.39,86.63,79062.0,82.4135,82.6518,82.3563,82.5851,79062.0
2022-07-06 11:00:00,86.63,86.65,86.35,86.4,70874.0,82.5851,82.6041,82.3181,82.3658,70874.0
2022-07-06 11:10:00,86.38,86.57,86.32,86.48,112688.0,82.3467,82.5279,82.2895,82.4421,112688.0
2022-07-06 11:20:00,86.47,86.51,86.35,86.4,113554.0,82.4325,82.4707,82.3181,82.3658,113554.0
2022-07-06 11:30:00,86.39,86.46,86.16,86.44,508968.0,82.3563,82.423,82.137,82.4039,508968.0
2022-07-06 11:40:00,86.44,86.46,86.26,86.42,233843.0,82.4039,82.423,82.2323,82.3849,233843.0
2022-07-06 11:50:00,86.43,86.52,86.35,86.52,147533.0,82.3944,82.4802,82.3181,82.4802,147533.0
2022-07-06 12:00:00,86.52,86.54,86.27,86.33,159174.0,82.4802,82.4993,82.2419,82.2991,159174.0
2022-07-06 12:10:00,86.31,86.53,86.3,86.4,144645.0,82.28,82.4897,82.2705,82.3658,144645.0
2022-07-06 12:20:00,86.4,86.45,86.31,86.38,241409.0,82.3658,82.4135,82.28,82.3467,241409.0
2022-07-06 12:30:00,86.38,86.47,86.33,86.35,163973.0,82.3467,82.4325,82.2991,82.3181,163973.0
2022-07-06 12:40:00,86.36,86.43,86.33,86.38,128786.0,82.3277,82.3944,82.2991,82.3467,128786.0
2022-07-06 12:50:00,86.38,86.48,86.31,86.46,57408.0,82.3467,82.4421,82.28,82.423,57408.0
2022-07-06 13:00:00,86.46,86.69,86.46,86.67,85460.0,82.423,82.6423,82.423,82.6232,85460.0
2022-07-06 13:10:00,86.63,86.63,86.55,86.58,60687.0,82.5851,82.5851,82.5088,82.5374,60687.0
2022-07-06 13:20:00,86.58,86.61,86.5,86.53,45689.0,82.5374,82.566,82.4611,82.4897,45689.0
2022-07-06 13:30:00,86.52,86.58,86.47,86.54,133917.0,82.4802,82.5374,82.4325,82.4993,133917.0
2022-07-06 13:40:00,86.57,86.67,86.53,86.66,56321.0,82.5279,82.6232,82.4897,82.6137,56321.0
2022-07-06 13:50:00,86.66,86.79,86.65,86.76,54403.0,82.6137,82.7376,82.6041,82.709,54403.0
2022-07-06 14:00:00,86.76,87.02,86.57,86.85,239234.0,82.709,82.9569,82.5279,82.7948,239234.0
2022-07-06 14:10:00,86.84,86.94,86.6,86.8,213852.0,82.7853,82.8806,82.5565,82.7471,213852.0
2022-07-06 14:20:00,86.79,87.27,86.76,87.25,228707.0,82.7376,83.1952,82.709,83.1761,228707.0
2022-07-06 14:30:00,87.26,87.58,87.2,87.5,197422.0,83.1857,83.4907,83.1285,83.4145,197422.0
2022-07-06 14:40:00,87.5,87.75,87.44,87.44,316544.0,83.4145,83.6528,83.3573,83.3573,316544.0
2022-07-06 14:50:00,87.44,87.49,87.36,87.46,148125.0,83.3573,83.4049,83.281,83.3763,148125.0
2022-07-06 15:00:00,87.46,87.47,87.25,87.36,128399.0,83.3763,83.3859,83.1761,83.281,128399.0
2022-07-06 15:10:00,87.35,87.54,87.33,87.49,190431.0,83.2715,83.4526,83.2524,83.4049,190431.0
2022-07-06 15:20:00,87.49,87.66,87.47,87.64,219493.0,83.4049,83.567,83.3859,83.5479,219493.0
2022-07-06 15:30:00,87.64,87.82,87.58,87.64,278675.0,83.5479,83.7195,83.4907,83.5479,278675.0
2022-07-06 15:40:00,87.64,87.64,87.39,87.44,271600.0,83.5479,83.5479,83.3096,83.3573,271600.0
2022-07-06 15:50:00,87.45,87.5,87.11,87.29,683810.0,83.3668,83.4145,83.0427,83.2143,683810.0
2022-07-07 09:30:00,87.89,88.14,87.81,87.99,453278.0,83.7862,84.0246,83.71,83.8816,453278.0
2022-07-07 09:40:00,87.98,88.32,87.94,88.27,218553.0,83.872,84.1962,83.8339,84.1485,218553.0
2022-07-07 09:50:00,88.28,88.3,87.97,88.11,184811.0,84.158,84.1771,83.8625,83.996,184811.0
2022-07-07 10:00:00,88.1,88.1,87.48,87.51,171579.0,83.9864,83.9864,83.3954,83.424,171579.0
2022-07-07 10:10:00,87.52,87.63,87.32,87.35,158051.0,83.4335,83.5384,83.2429,83.2715,158051.0
2022-07-07 10:20:00,87.33,87.67,87.31,87.64,121141.0,83.2524,83.5765,83.2333,83.5479,121141.0
2022-07-07 10:30:00,87.66,87.96,87.64,87.81,94110.0,83.567,83.853,83.5479,83.71,94110.0
2022-07-07 10:40:00,87.82,87.9,87.61,87.86,69387.0,83.7195,83.7958,83.5193,83.7576,69387.0
2022-07-07 10:50:00,87.83,88.0,87.83,87.87,69721.0,83.729,83.8911,83.729,83.7672,69721.0
2022-07-07 11:00:00,87.88,88.05,87.86,87.95,66347.0,83.7767,83.9388,83.7576,83.8434,66347.0
2022-07-07 11:10:00,87.93,87.99,87.88,87.89,55703.0,83.8244,83.8816,83.7767,83.7862,55703.0
2022-07-07 11:20:00,87.89,87.96,87.79,87.87,69216.0,83.7862,83.853,83.6909,83.7672,69216.0
2022-07-07 11:30:00,87.86,87.97,87.82,87.95,43625.0,83.7576,83.8625,83.7195,83.8434,43625.0
2022-07-07 11:40:00,87.92,87.96,87.86,87.89,80333.0,83.8148,83.853,83.7576,83.7862,80333.0
2022-07-07 11:50:00,87.89,87.95,87.8,87.92,59220.0,83.7862,83.8434,83.7004,83.8148,59220.0
2022-07-07 12:00:00,87.92,88.02,87.91,87.94,66207.0,83.8148,83.9102,83.8053,83.8339,66207.0
2022-07-07 12:10:00,87.93,88.05,87.87,88.05,74065.0,83.8244,83.9388,83.7672,83.9388,74065.0
2022-07-07 12:20:00,88.04,88.04,87.93,87.93,110132.0,83.9292,83.9292,83.8244,83.8244,110132.0
2022-07-07 12:30:00,87.94,88.07,87.92,88.0,127533.0,83.8339,83.9578,83.8148,83.8911,127533.0
2022-07-07 12:40:00,88.0,88.1,87.93,87.93,126019.0,83.8911,83.9864,83.8244,83.8244,126019.0
2022-07-07 12:50:00,87.93,87.94,87.84,87.9,96829.0,83.8244,83.8339,83.7386,83.7958,96829.0
2022-07-07 13:00:00,87.9,87.95,87.8,87.86,56933.0,83.7958,83.8434,83.7004,83.7576,56933.0
2022-07-07 13:10:00,87.86,87.86,87.75,87.83,67872.0,83.7576,83.7576,83.6528,83.729,67872.0
2022-07-07 13:20:00,87.83,87.87,87.76,87.77,24128.0,83.729,83.7672,83.6623,83.6718,24128.0
2022-07-07 13:30:00,87.77,87.95,87.74,87.94,60645.0,83.6718,83.8434,83.6432,83.8339,60645.0
2022-07-07 13:40:00,87.92,87.96,87.88,87.91,33252.0,83.8148,83.853,83.7767,83.8053,33252.0
2022-07-07 13:50:00,87.9,88.0,87.9,87.98,53649.0,83.7958,83.8911,83.7958,83.872,53649.0
2022-07-07 14:00:00,87.98,88.14,87.96,88.12,98038.0,83.872,84.0246,83.853,84.0055,98038.0
2022-07-07 14:10:00,88.12,88.17,88.08,88.15,49227.0,84.0055,84.0532,83.9674,84.0341,49227.0
2022-07-07 14:20:00,88.15,88.27,88.15,88.27,49667.0,84.0341,84.1485,84.0341,84.1485,49667.0
2022-07-07 14:30:00,88.27,88.27,88.11,88.25,107668.0,84.1485,84.1485,83.996,84.1294,107668.0
2022-07-07 14:40:00,88.26,88.3,88.17,88.29,60997.0,84.139,84.1771,84.0532,84.1676,60997.0
2022-07-07 14:50:00,88.28,88.37,88.23,88.34,62830.0,84.158,84.2438,84.1104,84.2152,62830.0
2022-07-07 15:00:00,88.35,88.41,88.31,88.41,86171.0,84.2248,84.282,84.1866,84.282,86171.0
2022-07-07 15:10:00,88.4,88.53,88.38,88.49,96236.0,84.2724,84.3964,84.2534,84.3582,96236.0
2022-07-07 15:20:00,88.49,88.52,88.37,88.37,126020.0,84.3582,84.3868,84.2438,84.2438,126020.0
2022-07-07 15:30:00,88.37,88.48,88.24,88.26,393420.0,84.2438,84.3487,84.1199,84.139,393420.0
2022-07-07 15:40:00,88.25,88.33,88.2,88.28,272905.0,84.1294,84.2057,84.0818,84.158,272905.0
2022-07-07 15:50:00,88.29,88.36,88.19,88.31,756842.0,84.1676,84.2343,84.0722,84.1866,756842.0
2022-07-08 09:30:00,88.08,88.47,87.88,88.0,401686.0,83.9674,84.3392,83.7767,83.8911,401686.0
2022-07-08 09:40:00,88.0,88.22,87.66,87.66,221694.0,83.8911,84.1008,83.567,83.567,221694.0
2022-07-08 09:50:00,87.65,87.69,87.36,87.42,98693.0,83.5574,83.5956,83.281,83.3382,98693.0
2022-07-08 10:00:00,87.42,87.43,87.23,87.38,83060.0,83.3382,83.3477,83.1571,83.3001,83060.0
2022-07-08 10:10:00,87.36,87.56,87.28,87.52,59211.0,83.281,83.4717,83.2047,83.4335,59211.0
2022-07-08 10:20:00,87.51,88.0,87.43,87.98,140855.0,83.424,83.8911,83.3477,83.872,140855.0
2022-07-08 10:30:00,87.95,88.15,87.93,88.06,97360.0,83.8434,84.0341,83.8244,83.9483,97360.0
2022-07-08 10:40:00,88.07,88.2,87.97,88.13,59083.0,83.9578,84.0818,83.8625,84.015,59083.0
2022-07-08 10:50:00,88.15,88.22,87.95,88.1,174548.0,84.0341,84.1008,83.8434,83.9864,174548.0
2022-07-08 11:00:00,88.1,88.22,88.03,88.22,132458.0,83.9864,84.1008,83.9197,84.1008,132458.0
2022-07-08 11:10:00,88.23,88.32,88.09,88.09,95548.0,84.1104,84.1962,83.9769,83.9769,95548.0
2022-07-08 11:20:00,88.1,88.34,88.1,88.26,157867.0,83.9864,84.2152,83.9864,84.139,157867.0
2022-07-08 11:30:00,88.26,88.34,88.15,88.2,112790.0,84.139,84.2152,84.0341,84.0818,112790.0
2022-07-08 11:40:00,88.2,88.21,87.95,88.0,94286.0,84.0818,84.0913,83.8434,83.8911,94286.0
2022-07-08 11:50:00,87.98,88.1,87.95,88.09,53315.0,83.872,83.9864,83.8434,83.9769,53315.0
2022-07-08 12:00:00,88.09,88.1,87.93,87.95,66281.0,83.9769,83.9864,83.8244,83.8434,66281.0
2022-07-08 12:10:00,87.94,88.04,87.92,88.04,46413.0,83.8339,83.9292,83.8148,83.9292,46413.0
2022-07-08 12:20:00,88.04,88.06,87.84,87.86,97446.0,83.9292,83.9483,83.7386,83.7576,97446.0
2022-07-08 12:30:00,87.86,87.91,87.72,87.72,89978.0,83.7576,83.8053,83.6242,83.6242,89978.0
2022-07-08 12:40:00,87.72,87.75,87.6,87.73,51735.0,83.6242,83.6528,83.5098,83.6337,51735.0
2022-07-08 12:50:00,87.73,87.74,87.59,87.61,25662.0,83.6337,83.6432,83.5002,83.5193,25662.0
2022-07-08 13:00:00,87.6,87.77,87.57,87.77,59203.0,83.5098,83.6718,83.4812,83.6718,59203.0
2022-07-08 13:10:00,87.77,87.81,87.68,87.71,26810.0,83.6718,83.71,83.586,83.6146,26810.0
2022-07-08 13:20:00,87.71,87.89,87.67,87.88,41894.0,83.6146,83.7862,83.5765,83.7767,41894.0
2022-07-08 13:30:00,87.89,87.9,87.81,87.88,129948.0,83.7862,83.7958,83.71,83.7767,129948.0
2022-07-08 13:40:00,87.88,87.95,87.84,87.95,70922.0,83.7767,83.8434,83.7386,83.8434,70922.0
2022-07-08 13:50:00,87.95,88.01,87.82,87.87,100874.0,83.8434,83.9006,83.7195,83.7672,100874.0
2022-07-08 14:00:00,87.86,88.02,87.83,88.0,83100.0,83.7576,83.9102,83.729,83.8911,83100.0
2022-07-08 14:10:00,88.0,88.05,87.97,88.04,35015.0,83.8911,83.9388,83.8625,83.9292,35015.0
2022-07-08 14:20:00,88.05,88.18,88.03,88.18,35377.0,83.9388,84.0627,83.9197,84.0627,35377.0
2022-07-08 14:30:00,88.18,88.27,88.16,88.24,42909.0,84.0627,84.1485,84.0436,84.1199,42909.0
2022-07-08 14:40:00,88.23,88.31,88.2,88.23,41452.0,84.1104,84.1866,84.0818,84.1104,41452.0
2022-07-08 14:50:00,88.24,88.29,88.14,88.28,87731.0,84.1199,84.1676,84.0246,84.158,87731.0
2022-07-08 15:00:00,88.29,88.41,88.23,88.24,45659.0,84.1676,84.282,84.1104,84.1199,45659.0
2022-07-08 15:10:00,88.24,88.37,88.22,88.26,118487.0,84.1199,84.2438,84.1008,84.139,118487.0
2022-07-08 15:20:00,88.27,88.31,88.15,88.17,72549.0,84.1485,84.1866,84.0341,84.0532,72549.0
2022-07-08 15:30:00,88.16,88.2,88.0,88.03,130518.0,84.0436,84.0818,83.8911,83.9197,130518.0
2022-07-08 15:40:00,88.04,88.15,88.01,88.03,200262.0,83.9292,84.0341,83.9006,83.9197,200262.0
2022-07-08 15:50:00,88.01,88.09,87.86,87.92,456214.0,83.9006,83.9769,83.7576,83.8148,456214.0
2022-07-11 09:30:00,87.4,87.86,87.33,87.6,361670.0,83.3191,83.7576,83.2524,83.5098,361670.0
2022-07-11 09:40:00,87.59,87.59,87.29,87.4,209629.0,83.5002,83.5002,83.2143,83.3191,209629.0
2022-07-11 09:50:00,87.4,87.91,87.4,87.85,213226.0,83.3191,83.8053,83.3191,83.7481,213226.0
2022-07-11 10:00:00,87.83,87.83,87.57,87.67,408583.0,83.729,83.729,83.4812,83.5765,408583.0
2022-07-11 10:10:00,87.67,87.87,87.55,87.55,181055.0,83.5765,83.7672,83.4621,83.4621,181055.0
2022-07-11 10:20:00,87.55,87.58,87.38,87.48,151236.0,83.4621,83.4907,83.3001,83.3954,151236.0
2022-07-11 10:30:00,87.47,87.6,87.42,87.54,59329.0,83.3859,83.5098,83.3382,83.4526,59329.0
2022-07-11 10:40:00,87.54,87.68,87.44,87.51,102934.0,83.4526,83.586,83.3573,83.424,102934.0
2022-07-11 10:50:00,87.52,87.56,87.21,87.23,826037.0,83.4335,83.4717,83.138,83.1571,826037.0
2022-07-11 11:00:00,87.21,87.45,87.2,87.4,769055.0,83.138,83.3668,83.1285,83.3191,769055.0
2022-07-11 11:10:00,87.4,87.53,87.38,87.42,59887.0,83.3191,83.4431,83.3001,83.3382,59887.0
2022-07-11 11:20:00,87.42,87.52,87.34,87.48,114603.0,83.3382,83.4335,83.2619,83.3954,114603.0
2022-07-11 11:30:00,87.48,87.53,87.33,87.37,82049.0,83.3954,83.4431,83.2524,83.2905,82049.0
2022-07-11 11:40:00,87.37,87.42,87.27,87.33,162787.0,83.2905,83.3382,83.1952,83.2524,162787.0
2022-07-11 11:50:00,87.32,87.36,87.23,87.3,139091.0,83.2429,83.281,83.1571,83.2238,139091.0
2022-07-11 12:00:00,87.31,87.35,87.23,87.31,120028.0,83.2333,83.2715,83.1571,83.2333,120028.0
2022-07-11 12:10:00,87.3,87.37,87.3,87.33,98193.0,83.2238,83.2905,83.2238,83.2524,98193.0
2022-07-11 12:20:00,87.32,87.33,87.2,87.33,121867.0,83.2429,83.2524,83.1285,83.2524,121867.0
2022-07-11 12:30:00,87.33,87.48,87.3,87.47,95849.0,83.2524,83.3954,83.2238,83.3859,95849.0
2022-07-11 12:40:00,87.47,87.48,87.39,87.39,36104.0,83.3859,83.3954,83.3096,83.3096,36104.0
2022-07-11 12:50:00,87.4,87.48,87.32,87.47,47048.0,83.3191,83.3954,83.2429,83.3859,47048.0
2022-07-11 13:00:00,87.46,87.7,87.43,87.68,114473.0,83.3763,83.6051,83.3477,83.586,114473.0
2022-07-11 13:10:00,87.68,87.72,87.62,87.67,103355.0,83.586,83.6242,83.5288,83.5765,103355.0
2022-07-11 13:20:00,87.66,87.69,87.62,87.66,46078.0,83.567,83.5956,83.5288,83.567,46078.0
2022-07-11 13:30:00,87.65,87.76,87.64,87.73,98081.0,83.5574,83.6623,83.5479,83.6337,98081.0
2022-07-11 13:40:00,87.73,87.76,87.65,87.65,63293.0,83.6337,83.6623,83.5574,83.5574,63293.0
2022-07-11 13:50:00,87.65,87.75,87.63,87.67,40188.0,83.5574,83.6528,83.5384,83.5765,40188.0
2022-07-11 14:00:00,87.67,87.67,87.53,87.53,207660.0,83.5765,83.5765,83.4431,83.4431,207660.0
2022-07-11 14:10:00,87.52,87.53,87.4,87.5,176937.0,83.4335,83.4431,83.3191,83.4145,176937.0
2022-07-11 14:20:00,87.5,87.52,87.4,87.43,86940.0,83.4145,83.4335,83.3191,83.3477,86940.0
2022-07-11 14:30:00,87.43,87.49,87.4,87.47,75652.0,83.3477,83.4049,83.3191,83.3859,75652.0
2022-07-11 14:40:00,87.46,87.57,87.45,87.49,44265.0,83.3763,83.4812,83.3668,83.4049,44265.0
2022-07-11 14:50:00,87.48,87.48,87.33,87.34,129933.0,83.3954,83.3954,83.2524,83.2619,129933.0
2022-07-11 15:00:00,87.33,87.37,87.23,87.27,178020.0,83.2524,83.2905,83.1571,83.1952,178020.0
2022-07-11 15:10:00,87.27,87.32,87.22,87.25,146368.0,83.1952,83.2429,83.1475,83.1761,146368.0
2022-07-11 15:20:00,87.24,87.36,87.21,87.33,87828.0,83.1666,83.281,83.138,83.2524,87828.0
2022-07-11 15:30:00,87.33,87.38,87.24,87.29,195046.0,83.2524,83.3001,83.1666,83.2143,195046.0
2022-07-11 15:40:00,87.29,87.31,87.15,87.2,284275.0,83.2143,83.2333,83.0808,83.1285,284275.0
2022-07-11 15:50:00,87.19,87.34,87.12,87.33,525966.0,83.1189,83.2619,83.0522,83.2524,525966.0
2022-07-12 09:30:00,86.92,87.38,86.73,87.31,435332.0,82.8615,83.3001,82.6804,83.2333,435332.0
2022-07-12 09:40:00,87.31,87.7,87.3,87.63,299584.0,83.2333,83.6051,83.2238,83.5384,299584.0
2022-07-12 09:50:00,87.62,87.92,87.59,87.8,177682.0,83.5288,83.8148,83.5002,83.7004,177682.0
2022-07-12 10:00:00,87.78,87.79,87.43,87.47,166645.0,83.6814,83.6909,83.3477,83.3859,166645.0
2022-07-12 10:10:00,87.48,87.76,87.44,87.74,123487.0,83.3954,83.6623,83.3573,83.6432,123487.0
2022-07-12 10:20:00,87.74,87.79,87.45,87.5,107155.0,83.6432,83.6909,83.3668,83.4145,107155.0
2022-07-12 10:30:00,87.5,87.78,87.5,87.71,121088.0,83.4145,83.6814,83.4145,83.6146,121088.0
2022-07-12 10:40:00,87.7,87.85,87.59,87.76,164737.0,83.6051,83.7481,83.5002,83.6623,164737.0
2022-07-12 10:50:00,87.75,87.91,87.7,87.89,330812.0,83.6528,83.8053,83.6051,83.7862,330812.0
2022-07-12 11:00:00,87.88,87.94,87.77,87.89,98049.0,83.7767,83.8339,83.6718,83.7862,98049.0
2022-07-12 11:10:00,87.88,88.05,87.79,87.83,138426.0,83.7767,83.9388,83.6909,83.729,138426.0
2022-07-12 11:20:00,87.83,88.06,87.83,88.05,230012.0,83.729,83.9483,83.729,83.9388,230012.0
2022-07-12 11:30:00,88.06,88.11,87.91,87.95,86944.0,83.9483,83.996,83.8053,83.8434,86944.0
2022-07-12 11:40:00,87.94,87.98,87.89,87.93,114774.0,83.8339,83.872,83.7862,83.8244,114774.0
2022-07-12 11:50:00,87.93,87.93,87.78,87.87,61249.0,83.8244,83.8244,83.6814,83.7672,61249.0
2022-07-12 12:00:00,87.87,87.95,87.81,87.83,48530.0,83.7672,83.8434,83.71,83.729,48530.0
2022-07-12 12:10:00,87.82,87.99,87.82,87.94,66281.0,83.7195,83.8816,83.7195,83.8339,66281.0
2022-07-12 12:20:00,87.93,88.15,87.92,88.13,110838.0,83.8244,84.0341,83.8148,84.015,110838.0
2022-07-12 12:30:00,88.14,88.23,88.08,88.18,76669.0,84.0246,84.1104,83.9674,84.0627,76669.0
2022-07-12 12:40:00,88.18,88.19,88.07,88.08,57606.0,84.0627,84.0722,83.9578,83.9674,57606.0
2022-07-12 12:50:00,88.08,88.12,88.0,88.12,65576.0,83.9674,84.0055,83.8911,84.0055,65576.0
2022-07-12 13:00:00,88.12,88.18,87.9,87.93,166228.0,84.0055,84.0627,83.7958,83.8244,166228.0
2022-07-12 13:10:00,87.91,87.93,87.82,87.83,176201.0,83.8053,83.8244,83.7195,83.729,176201.0
2022-07-12 13:20:00,87.82,87.89,87.79,87.89,133749.0,83.7195,83.7862,83.6909,83.7862,133749.0
2022-07-12 13:30:00,87.89,87.95,87.87,87.92,54101.0,83.7862,83.8434,83.7672,83.8148,54101.0
2022-07-12 13:40:00,87.91,87.98,87.87,87.9,35469.0,83.8053,83.872,83.7672,83.7958,35469.0
2022-07-12 13:50:00,87.9,88.0,87.88,87.92,33233.0,83.7958,83.8911,83.7767,83.8148,33233.0
2022-07-12 14:00:00,87.93,87.96,87.84,87.88,125379.0,83.8244,83.853,83.7386,83.7767,125379.0
2022-07-12 14:10:00,87.88,87.93,87.84,87.87,133160.0,83.7767,83.8244,83.7386,83.7672,133160.0
2022-07-12 14:20:00,87.87,87.88,87.76,87.81,87168.0,83.7672,83.7767,83.6623,83.71,87168.0
2022-07-12 14:30:00,87.81,87.84,87.69,87.71,135497.0,83.71,83.7386,83.5956,83.6146,135497.0
2022-07-12 14:40:00,87.71,87.73,87.66,87.71,49879.0,83.6146,83.6337,83.567,83.6146,49879.0
2022-07-12 14:50:00,87.7,87.71,87.51,87.53,160977.0,83.6051,83.6146,83.424,83.4431,160977.0
2022-07-12 15:00:00,87.53,87.53,87.19,87.19,211260.0,83.4431,83.4431,83.1189,83.1189,211260.0
2022-07-12 15:10:00,87.2,87.31,87.12,87.22,150258.0,83.1285,83.2333,83.0522,83.1475,150258.0
2022-07-12 15:20:00,87.21,87.24,87.0,87.05,235277.0,83.138,83.1666,82.9378,82.9855,235277.0
2022-07-12 15:30:00,87.05,87.11,86.74,86.83,244651.0,82.9855,83.0427,82.6899,82.7757,244651.0
2022-07-12 15:40:00,86.83,87.04,86.76,86.95,421409.0,82.7757,82.9759,82.709,82.8901,421409.0
2022-07-12 15:50:00,86.94,87.09,86.88,87.06,1091187.0,82.8806,83.0236,82.8234,82.995,1091187.0
2022-07-13 09:30:00,85.66,86.15,85.61,86.1,584667.0,81.6604,82.1275,81.6127,82.0798,584667.0
2022-07-13 09:40:00,86.11,86.21,85.74,86.21,392179.0,82.0894,82.1847,81.7366,82.1847,392179.0
2022-07-13 09:50:00,86.22,86.3,85.98,86.14,264717.0,82.1942,82.2705,81.9654,82.118,264717.0
2022-07-13 10:00:00,86.14,86.22,85.75,85.91,312508.0,82.118,82.1942,81.7462,81.8987,312508.0
2022-07-13 10:10:00,85.89,86.01,85.6,85.6,214851.0,81.8796,81.994,81.6032,81.6032,214851.0
2022-07-13 10:20:00,85.59,85.75,85.44,85.71,612495.0,81.5936,81.7462,81.4506,81.708,612495.0
2022-07-13 10:30:00,85.71,86.07,85.61,86.04,286665.0,81.708,82.0512,81.6127,82.0226,286665.0
2022-07-13 10:40:00,86.04,86.32,85.98,86.22,230404.0,82.0226,82.2895,81.9654,82.1942,230404.0
2022-07-13 10:50:00,86.23,86.47,86.18,86.35,176032.0,82.2038,82.4325,82.1561,82.3181,176032.0
2022-07-13 11:00:00,86.36,86.62,86.26,86.45,181816.0,82.3277,82.5755,82.2323,82.4135,181816.0
2022-07-13 11:10:00,86.46,86.56,86.27,86.29,191893.0,82.423,82.5183,82.2419,82.2609,191893.0
2022-07-13 11:20:00,86.32,86.4,86.07,86.11,151407.0,82.2895,82.3658,82.0512,82.0894,151407.0
2022-07-13 11:30:00,86.09,86.23,85.98,86.02,112059.0,82.0703,82.2038,81.9654,82.0036,112059.0
2022-07-13 11:40:00,86.0,86.07,85.92,86.05,50862.0,81.9845,82.0512,81.9082,82.0322,50862.0
2022-07-13 11:50:00,86.08,86.23,86.06,86.06,77837.0,82.0608,82.2038,82.0417,82.0417,77837.0
2022-07-13 12:00:00,86.06,86.33,86.04,86.29,62344.0,82.0417,82.2991,82.0226,82.2609,62344.0
2022-07-13 12:10:00,86.28,86.28,86.1,86.21,141408.0,82.2514,82.2514,82.0798,82.1847,141408.0
2022-07-13 12:20:00,86.22,86.36,86.13,86.34,71733.0,82.1942,82.3277,82.1084,82.3086,71733.0
2022-07-13 12:30:00,86.34,86.45,86.26,86.45,118981.0,82.3086,82.4135,82.2323,82.4135,118981.0
2022-07-13 12:40:00,86.45,86.45,86.3,86.38,126972.0,82.4135,82.4135,82.2705,82.3467,126972.0
2022-07-13 12:50:00,86.37,86.5,86.29,86.48,93536.0,82.3372,82.4611,82.2609,82.4421,93536.0
2022-07-13 13:00:00,86.5,86.72,86.38,86.56,235556.0,82.4611,82.6709,82.3467,82.5183,235556.0
2022-07-13 13:10:00,86.56,86.68,86.34,86.39,233504.0,82.5183,82.6327,82.3086,82.3563,233504.0
2022-07-13 13:20:00,86.38,86.51,86.35,86.44,77510.0,82.3467,82.4707,82.3181,82.4039,77510.0
2022-07-13 13:30:00,86.44,86.44,86.3,86.31,61395.0,82.4039,82.4039,82.2705,82.28,61395.0
2022-07-13 13:40:00,86.3,86.56,86.3,86.53,106822.0,82.2705,82.5183,82.2705,82.4897,106822.0
2022-07-13 13:50:00,86.54,86.56,86.39,86.45,74165.0,82.4993,82.5183,82.3563,82.4135,74165.0
2022-07-13 14:00:00,86.44,86.44,85.95,86.04,135559.0,82.4039,82.4039,81.9368,82.0226,135559.0
2022-07-13 14:10:00,86.05,86.24,86.01,86.21,131002.0,82.0322,82.2133,81.994,82.1847,131002.0
2022-07-13 14:20:00,86.22,86.38,86.13,86.38,109943.0,82.1942,82.3467,82.1084,82.3467,109943.0
2022-07-13 14:30:00,86.38,86.53,86.36,86.51,179251.0,82.3467,82.4897,82.3277,82.4707,179251.0
2022-07-13 14:40:00,86.51,86.54,86.38,86.39,74251.0,82.4707,82.4993,82.3467,82.3563,74251.0
2022-07-13 14:50:00,86.4,86.61,86.29,86.61,102054.0,82.3658,82.566,82.2609,82.566,102054.0
2022-07-13 15:00:00,86.61,86.62,86.33,86.4,133905.0,82.566,82.5755,82.2991,82.3658,133905.0
2022-07-13 15:10:00,86.4,86.51,86.37,86.51,71181.0,82.3658,82.4707,82.3372,82.4707,71181.0
2022-07-13 15:20:00,86.5,86.54,86.4,86.43,169398.0,82.4611,82.4993,82.3658,82.3944,169398.0
2022-07-13 15:30:00,86.42,86.46,86.21,86.34,257320.0,82.3849,82.423,82.1847,82.3086,257320.0
2022-07-13 15:40:00,86.33,86.35,86.09,86.16,306623.0,82.2991,82.3181,82.0703,82.137,306623.0
2022-07-13 15:50:00,86.15,86.2,85.95,85.98,950799.0,82.1275,82.1752,81.9368,81.9654,950799.0
2022-07-14 09:30:00,84.76,84.95,84.49,84.5,442182.0,80.8024,80.9835,80.545,80.5545,442182.0
2022-07-14 09:40:00,84.49,84.65,84.27,84.55,350994.0,80.545,80.6975,80.3353,80.6022,350994.0
2022-07-14 09:50:00,84.55,84.89,84.49,84.62,164247.0,80.6022,80.9263,80.545,80.6689,164247.0
2022-07-14 10:00:00,84.62,84.62,84.39,84.53,207928.0,80.6689,80.6689,80.4497,80.5831,207928.0
2022-07-14 10:10:00,84.52,84.58,84.37,84.39,125688.0,80.5736,80.6308,80.4306,80.4497,125688.0
2022-07-14 10:20:00,84.39,84.59,84.34,84.54,122906.0,80.4497,80.6403,80.402,80.5927,122906.0
2022-07-14 10:30:00,84.54,84.68,84.37,84.58,146491.0,80.5927,80.7261,80.4306,80.6308,146491.0
2022-07-14 10:40:00,84.56,84.65,84.48,84.64,199260.0,80.6117,80.6975,80.5355,80.688,199260.0
2022-07-14 10:50:00,84.64,84.76,84.49,84.57,159037.0,80.688,80.8024,80.545,80.6213,159037.0
2022-07-14 11:00:00,84.58,84.79,84.56,84.75,187484.0,80.6308,80.831,80.6117,80.7929,187484.0
2022-07-14 11:10:00,84.74,84.77,84.54,84.74,82240.0,80.7833,80.8119,80.5927,80.7833,82240.0
2022-07-14 11:20:00,84.74,84.89,84.69,84.8,174908.0,80.7833,80.9263,80.7357,80.8405,174908.0
2022-07-14 11:30:00,84.8,84.87,84.63,84.84,126001.0,80.8405,80.9073,80.6785,80.8787,126001.0
2022-07-14 11:40:00,84.84,85.2,84.83,85.13,212274.0,80.8787,81.2218,80.8691,81.1551,212274.0
2022-07-14 11:50:00,85.12,85.23,85.07,85.16,82687.0,81.1456,81.2504,81.0979,81.1837,82687.0
2022-07-14 12:00:00,85.17,85.2,84.95,84.95,70342.0,81.1932,81.2218,80.9835,80.9835,70342.0
2022-07-14 12:10:00,84.96,85.12,84.94,85.01,196273.0,80.993,81.1456,80.974,81.0407,196273.0
2022-07-14 12:20:00,84.99,85.06,84.67,84.68,136912.0,81.0216,81.0884,80.7166,80.7261,136912.0
2022-07-14 12:30:00,84.68,84.81,84.62,84.68,55696.0,80.7261,80.8501,80.6689,80.7261,55696.0
2022-07-14 12:40:00,84.67,84.68,84.4,84.41,133544.0,80.7166,80.7261,80.4592,80.4687,133544.0
2022-07-14 12:50:00,84.4,84.58,84.4,84.58,77039.0,80.4592,80.6308,80.4592,80.6308,77039.0
2022-07-14 13:00:00,84.57,84.59,84.41,84.54,40260.0,80.6213,80.6403,80.4687,80.5927,40260.0
2022-07-14 13:10:00,84.54,84.8,84.45,84.76,131710.0,80.5927,80.8405,80.5069,80.8024,131710.0
2022-07-14 13:20:00,84.75,84.81,84.7,84.73,72725.0,80.7929,80.8501,80.7452,80.7738,72725.0
2022-07-14 13:30:00,84.73,84.74,84.54,84.69,78019.0,80.7738,80.7833,80.5927,80.7357,78019.0
2022-07-14 13:40:00,84.7,84.87,84.69,84.85,68755.0,80.7452,80.9073,80.7357,80.8882,68755.0
2022-07-14 13:50:00,84.84,84.93,84.72,84.88,88344.0,80.8787,80.9645,80.7643,80.9168,88344.0
2022-07-14 14:00:00,84.89,85.09,84.86,85.03,88748.0,80.9263,81.117,80.8977,81.0598,88748.0
2022-07-14 14:10:00,85.02,85.22,84.93,85.21,173535.0,81.0502,81.2409,80.9645,81.2314,173535.0
2022-07-14 14:20:00,85.21,85.39,85.21,85.38,206164.0,81.2314,81.403,81.2314,81.3934,206164.0
2022-07-14 14:30:00,85.39,85.49,85.33,85.48,71253.0,81.403,81.4983,81.3458,81.4888,71253.0
2022-07-14 14:40:00,85.48,85.5,85.25,85.33,109709.0,81.4888,81.5078,81.2695,81.3458,109709.0
2022-07-14 14:50:00,85.34,85.41,85.24,85.36,65496.0,81.3553,81.422,81.26,81.3744,65496.0
2022-07-14 15:00:00,85.37,85.43,85.24,85.29,75717.0,81.3839,81.4411,81.26,81.3076,75717.0
2022-07-14 15:10:00,85.28,85.45,85.28,85.39,85609.0,81.2981,81.4602,81.2981,81.403,85609.0
2022-07-14 15:20:00,85.39,85.56,85.39,85.53,85523.0,81.403,81.565,81.403,81.5364,85523.0
2022-07-14 15:30:00,85.52,85.55,85.34,85.39,137789.0,81.5269,81.5555,81.3553,81.403,137789.0
2022-07-14 15:40:00,85.39,85.48,85.33,85.38,379200.0,81.403,81.4888,81.3458,81.3934,379200.0
2022-07-14 15:50:00,85.39,85.6,85.39,85.5,405026.0,81.403,81.6032,81.403,81.5078,405026.0
2022-07-15 09:30:00,86.7,86.9,86.14,86.24,399135.0,82.6518,82.8425,82.118,82.2133,399135.0
2022-07-15 09:40:00,86.25,86.37,86.14,86.15,211414.0,82.2228,82.3372,82.118,82.1275,211414.0
2022-07-15 09:50:00,86.14,86.14,85.79,85.95,209790.0,82.118,82.118,81.7843,81.9368,209790.0
2022-07-15 10:00:00,85.97,86.57,85.96,86.37,474168.0,81.9559,82.5279,81.9464,82.3372,474168.0
2022-07-15 10:10:00,86.39,86.58,86.31,86.51,130507.0,82.3563,82.5374,82.28,82.4707,130507.0
2022-07-15 10:20:00,86.52,86.83,86.3,86.82,324136.0,82.4802,82.7757,82.2705,82.7662,324136.0
2022-07-15 10:30:00,86.82,86.85,86.62,86.63,77853.0,82.7662,82.7948,82.5755,82.5851,77853.0
2022-07-15 10:40:00,86.65,86.72,86.51,86.64,105668.0,82.6041,82.6709,82.4707,82.5946,105668.0
2022-07-15 10:50:00,86.6,86.74,86.6,86.7,126743.0,82.5565,82.6899,82.5565,82.6518,126743.0
2022-07-15 11:00:00,86.7,86.91,86.68,86.89,158915.0,82.6518,82.852,82.6327,82.8329,158915.0
2022-07-15 11:10:00,86.89,86.91,86.8,86.84,181432.0,82.8329,82.852,82.7471,82.7853,181432.0
2022-07-15 11:20:00,86.84,86.95,86.79,86.82,188569.0,82.7853,82.8901,82.7376,82.7662,188569.0
2022-07-15 11:30:00,86.83,86.97,86.78,86.89,83129.0,82.7757,82.9092,82.7281,82.8329,83129.0
2022-07-15 11:40:00,86.89,86.94,86.81,86.88,79606.0,82.8329,82.8806,82.7567,82.8234,79606.0
2022-07-15 11:50:00,86.88,86.89,86.77,86.78,66139.0,82.8234,82.8329,82.7185,82.7281,66139.0
2022-07-15 12:00:00,86.78,86.81,86.7,86.71,48657.0,82.7281,82.7567,82.6518,82.6613,48657.0
2022-07-15 12:10:00,86.69,86.81,86.64,86.81,92455.0,82.6423,82.7567,82.5946,82.7567,92455.0
2022-07-15 12:20:00,86.81,86.81,86.64,86.7,80445.0,82.7567,82.7567,82.5946,82.6518,80445.0
2022-07-15 12:30:00,86.71,86.75,86.6,86.63,112418.0,82.6613,82.6995,82.5565,82.5851,112418.0
2022-07-15 12:40:00,86.63,86.69,86.56,86.67,73344.0,82.5851,82.6423,82.5183,82.6232,73344.0
2022-07-15 12:50:00,86.67,86.71,86.61,86.7,66427.0,82.6232,82.6613,82.566,82.6518,66427.0
2022-07-15 13:00:00,86.71,86.83,86.69,86.8,69862.0,82.6613,82.7757,82.6423,82.7471,69862.0
2022-07-15 13:10:00,86.79,86.82,86.76,86.8,69660.0,82.7376,82.7662,82.709,82.7471,69660.0
2022-07-15 13:20:00,86.81,86.9,86.77,86.89,34951.0,82.7567,82.8425,82.7185,82.8329,34951.0
2022-07-15 13:30:00,86.89,86.9,86.81,86.81,50001.0,82.8329,82.8425,82.7567,82.7567,50001.0
2022-07-15 13:40:00,86.81,86.83,86.7,86.71,45412.0,82.7567,82.7757,82.6518,82.6613,45412.0
2022-07-15 13:50:00,86.7,86.74,86.6,86.67,121493.0,82.6518,82.6899,82.5565,82.6232,121493.0
2022-07-15 14:00:00,86.67,86.67,86.6,86.66,65154.0,82.6232,82.6232,82.5565,82.6137,65154.0
2022-07-15 14:10:00,86.67,86.74,86.66,86.74,56516.0,82.6232,82.6899,82.6137,82.6899,56516.0
2022-07-15 14:20:00,86.74,86.74,86.63,86.7,187835.0,82.6899,82.6899,82.5851,82.6518,187835.0
2022-07-15 14:30:00,86.7,86.74,86.68,86.72,30952.0,82.6518,82.6899,82.6327,82.6709,30952.0
2022-07-15 14:40:00,86.73,86.83,86.72,86.81,44738.0,82.6804,82.7757,82.6709,82.7567,44738.0
2022-07-15 14:50:00,86.81,86.82,86.73,86.75,93472.0,82.7567,82.7662,82.6804,82.6995,93472.0
2022-07-15 15:00:00,86.74,86.79,86.68,86.79,123305.0,82.6899,82.7376,82.6327,82.7376,123305.0
2022-07-15 15:10:00,86.78,86.81,86.72,86.73,215197.0,82.7281,82.7567,82.6709,82.6804,215197.0
2022-07-15 15:20:00,86.73,86.77,86.69,86.73,99445.0,82.6804,82.7185,82.6423,82.6804,99445.0
2022-07-15 15:30:00,86.73,86.73,86.58,86.65,211381.0,82.6804,82.6804,82.5374,82.6041,211381.0
2022-07-15 15:40:00,86.65,86.76,86.63,86.67,184970.0,82.6041,82.709,82.5851,82.6232,184970.0
2022-07-15 15:50:00,86.67,86.86,86.56,86.83,780056.0,82.6232,82.8043,82.5183,82.7757,780056.0
2022-07-18 09:30:00,87.61,87.93,87.56,87.73,706363.0,83.5193,83.8244,83.4717,83.6337,706363.0
2022-07-18 09:40:00,87.73,87.95,87.55,87.69,504476.0,83.6337,83.8434,83.4621,83.5956,504476.0
2022-07-18 09:50:00,87.73,87.73,87.47,87.48,309593.0,83.6337,83.6337,83.3859,83.3954,309593.0
2022-07-18 10:00:00,87.48,87.53,87.3,87.31,346435.0,83.3954,83.4431,83.2238,83.2333,346435.0
2022-07-18 10:10:00,87.31,87.47,87.15,87.44,135347.0,83.2333,83.3859,83.0808,83.3573,135347.0
2022-07-18 10:20:00,87.43,87.47,87.3,87.38,82008.0,83.3477,83.3859,83.2238,83.3001,82008.0
2022-07-18 10:30:00,87.38,87.52,87.36,87.47,123268.0,83.3001,83.4335,83.281,83.3859,123268.0
2022-07-18 10:40:00,87.47,87.51,87.36,87.41,66143.0,83.3859,83.424,83.281,83.3287,66143.0
2022-07-18 10:50:00,87.42,87.56,87.41,87.52,102355.0,83.3382,83.4717,83.3287,83.4335,102355.0
2022-07-18 11:00:00,87.53,87.54,87.33,87.34,72225.0,83.4431,83.4526,83.2524,83.2619,72225.0
2022-07-18 11:10:00,87.35,87.4,87.29,87.34,43792.0,83.2715,83.3191,83.2143,83.2619,43792.0
2022-07-18 11:20:00,87.34,87.38,87.3,87.32,51278.0,83.2619,83.3001,83.2238,83.2429,51278.0
2022-07-18 11:30:00,87.32,87.36,87.26,87.34,65972.0,83.2429,83.281,83.1857,83.2619,65972.0
2022-07-18 11:40:00,87.35,87.45,87.34,87.41,62619.0,83.2715,83.3668,83.2619,83.3287,62619.0
2022-07-18 11:50:00,87.41,87.57,87.38,87.54,119616.0,83.3287,83.4812,83.3001,83.4526,119616.0
2022-07-18 12:00:00,87.55,87.57,87.37,87.46,96304.0,83.4621,83.4812,83.2905,83.3763,96304.0
2022-07-18 12:10:00,87.45,87.52,87.39,87.42,120592.0,83.3668,83.4335,83.3096,83.3382,120592.0
2022-07-18 12:20:00,87.41,87.47,87.4,87.41,50460.0,83.3287,83.3859,83.3191,83.3287,50460.0
2022-07-18 12:30:00,87.41,87.48,87.39,87.47,42557.0,83.3287,83.3954,83.3096,83.3859,42557.0
2022-07-18 12:40:00,87.46,87.48,87.37,87.39,47714.0,83.3763,83.3954,83.2905,83.3096,47714.0
2022-07-18 12:50:00,87.39,87.39,87.18,87.21,46993.0,83.3096,83.3096,83.1094,83.138,46993.0
2022-07-18 13:00:00,87.22,87.27,87.19,87.26,59075.0,83.1475,83.1952,83.1189,83.1857,59075.0
2022-07-18 13:10:00,87.26,87.29,87.19,87.19,72750.0,83.1857,83.2143,83.1189,83.1189,72750.0
2022-07-18 13:20:00,87.19,87.4,87.19,87.4,49563.0,83.1189,83.3191,83.1189,83.3191,49563.0
2022-07-18 13:30:00,87.41,87.41,87.16,87.24,103073.0,83.3287,83.3287,83.0903,83.1666,103073.0
2022-07-18 13:40:00,87.24,87.28,87.18,87.2,83541.0,83.1666,83.2047,83.1094,83.1285,83541.0
2022-07-18 13:50:00,87.19,87.28,87.02,87.03,73990.0,83.1189,83.2047,82.9569,82.9664,73990.0
2022-07-18 14:00:00,87.03,87.1,86.98,87.03,107712.0,82.9664,83.0331,82.9187,82.9664,107712.0
2022-07-18 14:10:00,87.03,87.1,86.96,87.05,127579.0,82.9664,83.0331,82.8997,82.9855,127579.0
2022-07-18 14:20:00,87.04,87.09,86.83,86.85,152847.0,82.9759,83.0236,82.7757,82.7948,152847.0
2022-07-18 14:30:00,86.86,86.99,86.81,86.96,63267.0,82.8043,82.9283,82.7567,82.8997,63267.0
2022-07-18 14:40:00,86.96,86.96,86.74,86.79,74108.0,82.8997,82.8997,82.6899,82.7376,74108.0
2022-07-18 14:50:00,86.8,86.8,86.62,86.69,107367.0,82.7471,82.7471,82.5755,82.6423,107367.0
2022-07-18 15:00:00,86.69,86.85,86.65,86.81,126760.0,82.6423,82.7948,82.6041,82.7567,126760.0
2022-07-18 15:10:00,86.82,86.87,86.71,86.86,66049.0,82.7662,82.8139,82.6613,82.8043,66049.0
2022-07-18 15:20:00,86.86,86.87,86.65,86.65,117608.0,82.8043,82.8139,82.6041,82.6041,117608.0
2022-07-18 15:30:00,86.66,86.66,86.34,86.37,148965.0,82.6137,82.6137,82.3086,82.3372,148965.0
2022-07-18 15:40:00,86.37,86.41,86.08,86.09,276012.0,82.3372,82.3753,82.0608,82.0703,276012.0
2022-07-18 15:50:00,86.08,86.4,86.05,86.33,498111.0,82.0608,82.3658,82.0322,82.2991,498111.0
2022-07-19 09:30:00,87.03,87.66,87.01,87.64,559649.0,82.9664,83.567,82.9473,83.5479,559649.0
2022-07-19 09:40:00,87.65,87.71,87.49,87.69,281647.0,83.5574,83.6146,83.4049,83.5956,281647.0
2022-07-19 09:50:00,87.68,87.87,87.64,87.85,186737.0,83.586,83.7672,83.5479,83.7481,186737.0
2022-07-19 10:00:00,87.85,88.03,87.79,87.94,254142.0,83.7481,83.9197,83.6909,83.8339,254142.0
2022-07-19 10:10:00,87.95,88.23,87.95,88.2,221376.0,83.8434,84.1104,83.8434,84.0818,221376.0
2022-07-19 10:20:00,88.2,88.48,88.2,88.47,196607.0,84.0818,84.3487,84.0818,84.3392,196607.0
2022-07-19 10:30:00,88.46,88.51,88.3,88.37,125119.0,84.3296,84.3773,84.1771,84.2438,125119.0
2022-07-19 10:40:00,88.38,88.46,88.33,88.46,153714.0,84.2534,84.3296,84.2057,84.3296,153714.0
2022-07-19 10:50:00,88.45,88.53,88.35,88.47,108428.0,84.3201,84.3964,84.2248,84.3392,108428.0
2022-07-19 11:00:00,88.49,88.63,88.48,88.58,75230.0,84.3582,84.4917,84.3487,84.444,75230.0
2022-07-19 11:10:00,88.58,88.61,88.41,88.43,63398.0,84.444,84.4726,84.282,84.301,63398.0
2022-07-19 11:20:00,88.43,88.53,88.39,88.52,120699.0,84.301,84.3964,84.2629,84.3868,120699.0
2022-07-19 11:30:00,88.52,88.7,88.51,88.56,132269.0,84.3868,84.5584,84.3773,84.425,132269.0
2022-07-19 11:40:00,88.56,88.56,88.4,88.4,45799.0,84.425,84.425,84.2724,84.2724,45799.0
2022-07-19 11:50:00,88.4,88.53,88.4,88.53,74343.0,84.2724,84.3964,84.2724,84.3964,74343.0
2022-07-19 12:00:00,88.54,88.54,88.32,88.33,93255.0,84.4059,84.4059,84.1962,84.2057,93255.0
2022-07-19 12:10:00,88.33,88.38,88.29,88.37,44481.0,84.2057,84.2534,84.1676,84.2438,44481.0
2022-07-19 12:20:00,88.38,88.53,88.37,88.5,103235.0,84.2534,84.3964,84.2438,84.3678,103235.0
2022-07-19 12:30:00,88.5,88.68,88.49,88.67,218900.0,84.3678,84.5394,84.3582,84.5298,218900.0
2022-07-19 12:40:00,88.67,88.76,88.66,88.75,100812.0,84.5298,84.6156,84.5203,84.6061,100812.0
2022-07-19 12:50:00,88.75,88.78,88.67,88.76,115858.0,84.6061,84.6347,84.5298,84.6156,115858.0
2022-07-19 13:00:00,88.77,88.84,88.7,88.72,115012.0,84.6252,84.6919,84.5584,84.5775,115012.0
2022-07-19 13:10:00,88.73,88.75,88.6,88.61,84249.0,84.587,84.6061,84.4631,84.4726,84249.0
2022-07-19 13:20:00,88.6,88.66,88.58,88.62,154832.0,84.4631,84.5203,84.444,84.4822,154832.0
2022-07-19 13:30:00,88.63,88.81,88.62,88.81,66750.0,84.4917,84.6633,84.4822,84.6633,66750.0
2022-07-19 13:40:00,88.8,88.9,88.8,88.82,53968.0,84.6538,84.7491,84.6538,84.6728,53968.0
2022-07-19 13:50:00,88.82,88.93,88.8,88.91,85265.0,84.6728,84.7777,84.6538,84.7586,85265.0
2022-07-19 14:00:00,88.91,89.13,88.9,89.11,125269.0,84.7586,84.9683,84.7491,84.9493,125269.0
2022-07-19 14:10:00,89.11,89.14,89.01,89.11,180592.0,84.9493,84.9779,84.8539,84.9493,180592.0
2022-07-19 14:20:00,89.11,89.14,89.02,89.05,84212.0,84.9493,84.9779,84.8635,84.8921,84212.0
2022-07-19 14:30:00,89.06,89.13,89.05,89.05,63788.0,84.9016,84.9683,84.8921,84.8921,63788.0
2022-07-19 14:40:00,89.06,89.13,89.0,89.09,108073.0,84.9016,84.9683,84.8444,84.9302,108073.0
2022-07-19 14:50:00,89.09,89.2,89.06,89.19,139748.0,84.9302,85.0351,84.9016,85.0255,139748.0
2022-07-19 15:00:00,89.19,89.27,89.12,89.26,62211.0,85.0255,85.1018,84.9588,85.0923,62211.0
2022-07-19 15:10:00,89.26,89.26,89.15,89.21,79185.0,85.0923,85.0923,84.9874,85.0446,79185.0
2022-07-19 15:20:00,89.21,89.27,89.15,89.27,73644.0,85.0446,85.1018,84.9874,85.1018,73644.0
2022-07-19 15:30:00,89.27,89.33,89.18,89.33,210618.0,85.1018,85.159,85.016,85.159,210618.0
2022-07-19 15:40:00,89.33,89.56,89.32,89.44,448666.0,85.159,85.3783,85.1495,85.2639,448666.0
2022-07-19 15:50:00,89.45,89.55,89.38,89.39,1045412.0,85.2734,85.3687,85.2067,85.2162,1045412.0
2022-07-20 09:30:00,89.43,89.56,89.23,89.33,421143.0,85.2543,85.3783,85.0637,85.159,421143.0
2022-07-20 09:40:00,89.33,89.46,89.13,89.25,159801.0,85.159,85.2829,84.9683,85.0827,159801.0
2022-07-20 09:50:00,89.26,89.38,89.18,89.22,441778.0,85.0923,85.2067,85.016,85.0541,441778.0
2022-07-20 10:00:00,89.22,89.32,89.11,89.26,153261.0,85.0541,85.1495,84.9493,85.0923,153261.0
2022-07-20 10:10:00,89.27,89.36,89.23,89.31,277786.0,85.1018,85.1876,85.0637,85.1399,277786.0
2022-07-20 10:20:00,89.32,89.66,89.31,89.58,73630.0,85.1495,85.4736,85.1399,85.3973,73630.0
2022-07-20 10:30:00,89.58,89.87,89.53,89.79,127747.0,85.3973,85.6738,85.3497,85.5975,127747.0
2022-07-20 10:40:00,89.79,89.96,89.66,89.93,107996.0,85.5975,85.7596,85.4736,85.731,107996.0
2022-07-20 10:50:00,89.92,90.1,89.86,90.1,98050.0,85.7215,85.8931,85.6643,85.8931,98050.0
2022-07-20 11:00:00,90.1,90.1,89.96,90.03,114182.0,85.8931,85.8931,85.7596,85.8263,114182.0
2022-07-20 11:10:00,90.02,90.05,89.88,89.89,244632.0,85.8168,85.8454,85.6833,85.6929,244632.0
2022-07-20 11:20:00,89.89,89.89,89.72,89.82,396063.0,85.6929,85.6929,85.5308,85.6261,396063.0
2022-07-20 11:30:00,89.83,89.96,89.76,89.81,321903.0,85.6357,85.7596,85.5689,85.6166,321903.0
2022-07-20 11:40:00,89.81,89.91,89.76,89.9,210302.0,85.6166,85.7119,85.5689,85.7024,210302.0
2022-07-20 11:50:00,89.9,90.03,89.86,89.98,76693.0,85.7024,85.8263,85.6643,85.7787,76693.0
2022-07-20 12:00:00,89.98,90.13,89.95,90.13,197815.0,85.7787,85.9217,85.7501,85.9217,197815.0
2022-07-20 12:10:00,90.12,90.15,89.99,90.06,149452.0,85.9121,85.9407,85.7882,85.8549,149452.0
2022-07-20 12:20:00,90.06,90.06,89.94,89.94,62442.0,85.8549,85.8549,85.7405,85.7405,62442.0
2022-07-20 12:30:00,89.94,90.04,89.92,90.01,93145.0,85.7405,85.8359,85.7215,85.8073,93145.0
2022-07-20 12:40:00,90.04,90.04,89.62,89.68,158707.0,85.8359,85.8359,85.4355,85.4927,158707.0
2022-07-20 12:50:00,89.68,89.95,89.67,89.91,125384.0,85.4927,85.7501,85.4831,85.7119,125384.0
2022-07-20 13:00:00,89.9,89.91,89.58,89.69,182617.0,85.7024,85.7119,85.3973,85.5022,182617.0
2022-07-20 13:10:00,89.67,89.74,89.5,89.74,110739.0,85.4831,85.5499,85.3211,85.5499,110739.0
2022-07-20 13:20:00,89.75,89.87,89.64,89.86,69125.0,85.5594,85.6738,85.4545,85.6643,69125.0
2022-07-20 13:30:00,89.85,89.98,89.77,89.85,282024.0,85.6547,85.7787,85.5785,85.6547,282024.0
2022-07-20 13:40:00,89.86,89.89,89.74,89.75,57560.0,85.6643,85.6929,85.5499,85.5594,57560.0
2022-07-20 13:50:00,89.75,89.8,89.54,89.58,201967.0,85.5594,85.6071,85.3592,85.3973,201967.0
2022-07-20 14:00:00,89.58,89.72,89.58,89.72,139666.0,85.3973,85.5308,85.3973,85.5308,139666.0
2022-07-20 14:10:00,89.71,89.78,89.62,89.77,85831.0,85.5213,85.588,85.4355,85.5785,85831.0
2022-07-20 14:20:00,89.77,89.99,89.76,89.96,210554.0,85.5785,85.7882,85.5689,85.7596,210554.0
2022-07-20 14:30:00,89.95,90.08,89.86,90.07,277600.0,85.7501,85.874,85.6643,85.8645,277600.0
2022-07-20 14:40:00,90.07,90.09,89.99,90.07,50754.0,85.8645,85.8835,85.7882,85.8645,50754.0
2022-07-20 14:50:00,90.08,90.08,89.84,90.01,113133.0,85.874,85.874,85.6452,85.8073,113133.0
2022-07-20 15:00:00,90.01,90.22,89.98,90.14,129355.0,85.8073,86.0074,85.7787,85.9312,129355.0
2022-07-20 15:10:00,90.14,90.29,90.12,90.25,65700.0,85.9312,86.0742,85.9121,86.036,65700.0
2022-07-20 15:20:00,90.26,90.31,90.14,90.31,134532.0,86.0456,86.0932,85.9312,86.0932,134532.0
2022-07-20 15:30:00,90.3,90.32,90.11,90.19,156360.0,86.0837,86.1028,85.9026,85.9789,156360.0
2022-07-20 15:40:00,90.19,90.32,90.15,90.25,217715.0,85.9789,86.1028,85.9407,86.036,217715.0
2022-07-20 15:50:00,90.24,90.33,90.08,90.1,649293.0,86.0265,86.1123,85.874,85.8931,649293.0
2022-07-21 09:30:00,89.83,89.94,89.48,89.73,517550.0,85.6357,85.7405,85.302,85.5403,517550.0
2022-07-21 09:40:00,89.73,89.89,89.52,89.74,300581.0,85.5403,85.6929,85.3401,85.5499,300581.0
2022-07-21 09:50:00,89.74,90.38,89.72,90.21,384403.0,85.5499,86.16,85.5308,85.9979,384403.0
2022-07-21 10:00:00,90.22,90.31,89.83,89.87,304667.0,86.0074,86.0932,85.6357,85.6738,304667.0
2022-07-21 10:10:00,89.87,89.99,89.56,89.95,156454.0,85.6738,85.7882,85.3783,85.7501,156454.0
2022-07-21 10:20:00,89.96,90.01,89.54,89.61,185501.0,85.7596,85.8073,85.3592,85.4259,185501.0
2022-07-21 10:30:00,89.61,89.84,89.58,89.84,194262.0,85.4259,85.6452,85.3973,85.6452,194262.0
2022-07-21 10:40:00,89.83,89.93,89.78,89.83,77463.0,85.6357,85.731,85.588,85.6357,77463.0
2022-07-21 10:50:00,89.84,90.19,89.83,90.16,66193.0,85.6452,85.9789,85.6357,85.9503,66193.0
2022-07-21 11:00:00,90.15,90.24,90.09,90.14,60910.0,85.9407,86.0265,85.8835,85.9312,60910.0
2022-07-21 11:10:00,90.15,90.21,90.05,90.17,107401.0,85.9407,85.9979,85.8454,85.9598,107401.0
2022-07-21 11:20:00,90.16,90.17,89.96,90.09,53462.0,85.9503,85.9598,85.7596,85.8835,53462.0
2022-07-21 11:30:00,90.1,90.32,90.04,90.23,101512.0,85.8931,86.1028,85.8359,86.017,101512.0
2022-07-21 11:40:00,90.25,90.3,90.15,90.17,74510.0,86.036,86.0837,85.9407,85.9598,74510.0
2022-07-21 11:50:00,90.17,90.25,90.15,90.19,65558.0,85.9598,86.036,85.9407,85.9789,65558.0
2022-07-21 12:00:00,90.19,90.47,90.18,90.45,74197.0,85.9789,86.2458,85.9693,86.2267,74197.0
2022-07-21 12:10:00,90.45,90.49,90.26,90.34,68705.0,86.2267,86.2648,86.0456,86.1218,68705.0
2022-07-21 12:20:00,90.34,90.48,90.27,90.46,67075.0,86.1218,86.2553,86.0551,86.2362,67075.0
2022-07-21 12:30:00,90.46,90.53,90.43,90.46,32151.0,86.2362,86.303,86.2076,86.2362,32151.0
2022-07-21 12:40:00,90.46,90.47,90.37,90.4,34466.0,86.2362,86.2458,86.1504,86.179,34466.0
2022-07-21 12:50:00,90.4,90.47,90.4,90.45,43966.0,86.179,86.2458,86.179,86.2267,43966.0
2022-07-21 13:00:00,90.46,90.49,90.38,90.43,67256.0,86.2362,86.2648,86.16,86.2076,67256.0
2022-07-21 13:10:00,90.43,90.47,90.34,90.39,38083.0,86.2076,86.2458,86.1218,86.1695,38083.0
2022-07-21 13:20:00,90.38,90.44,90.2,90.29,74250.0,86.16,86.2172,85.9884,86.0742,74250.0
2022-07-21 13:30:00,90.3,90.3,90.08,90.24,236215.0,86.0837,86.0837,85.874,86.0265,236215.0
2022-07-21 13:40:00,90.23,90.29,90.19,90.19,53567.0,86.017,86.0742,85.9789,85.9789,53567.0
2022-07-21 13:50:00,90.19,90.21,90.09,90.18,40772.0,85.9789,85.9979,85.8835,85.9693,40772.0
2022-07-21 14:00:00,90.18,90.28,90.14,90.24,47121.0,85.9693,86.0646,85.9312,86.0265,47121.0
2022-07-21 14:10:00,90.24,90.32,90.19,90.3,27614.0,86.0265,86.1028,85.9789,86.0837,27614.0
2022-07-21 14:20:00,90.3,90.35,90.25,90.27,80074.0,86.0837,86.1314,86.036,86.0551,80074.0
2022-07-21 14:30:00,90.26,90.27,90.13,90.23,64363.0,86.0456,86.0551,85.9217,86.017,64363.0
2022-07-21 14:40:00,90.23,90.23,90.04,90.12,107521.0,86.017,86.017,85.8359,85.9121,107521.0
2022-07-21 14:50:00,90.13,90.23,90.08,90.18,92091.0,85.9217,86.017,85.874,85.9693,92091.0
2022-07-21 15:00:00,90.18,90.47,90.18,90.47,84606.0,85.9693,86.2458,85.9693,86.2458,84606.0
2022-07-21 15:10:00,90.46,90.47,90.34,90.42,46683.0,86.2362,86.2458,86.1218,86.1981,46683.0
2022-07-21 15:20:00,90.42,90.47,90.37,90.41,93727.0,86.1981,86.2458,86.1504,86.1886,93727.0
2022-07-21 15:30:00,90.41,90.51,90.33,90.42,214278.0,86.1886,86.2839,86.1123,86.1981,214278.0
2022-07-21 15:40:00,90.43,90.55,90.42,90.53,73364.0,86.2076,86.322,86.1981,86.303,73364.0
2022-07-21 15:50:00,90.53,90.76,90.53,90.74,530908.0,86.303,86.5222,86.303,86.5032,530908.0
2022-07-22 09:30:00,91.04,91.31,90.94,91.24,443147.0,86.7892,87.0466,86.6938,86.9798,443147.0
2022-07-22 09:40:00,91.23,91.28,90.86,91.03,221488.0,86.9703,87.018,86.6176,86.7796,221488.0
2022-07-22 09:50:00,91.03,91.21,90.76,90.79,203452.0,86.7796,86.9512,86.5222,86.5508,203452.0
2022-07-22 10:00:00,90.79,90.94,90.75,90.8,133798.0,86.5508,86.6938,86.5127,86.5604,133798.0
2022-07-22 10:10:00,90.82,91.2,90.82,91.16,62495.0,86.5794,86.9417,86.5794,86.9036,62495.0
2022-07-22 10:20:00,91.16,91.21,91.01,91.2,295220.0,86.9036,86.9512,86.7606,86.9417,295220.0
2022-07-22 10:30:00,91.2,91.21,91.01,91.1,76228.0,86.9417,86.9512,86.7606,86.8464,76228.0
2022-07-22 10:40:00,91.09,91.23,91.06,91.18,69435.0,86.8368,86.9703,86.8082,86.9226,69435.0
2022-07-22 10:50:00,91.18,91.33,91.17,91.24,100691.0,86.9226,87.0656,86.9131,86.9798,100691.0
2022-07-22 11:00:00,91.24,91.28,91.02,91.08,82252.0,86.9798,87.018,86.7701,86.8273,82252.0
2022-07-22 11:10:00,91.08,91.18,90.96,91.03,143689.0,86.8273,86.9226,86.7129,86.7796,143689.0
2022-07-22 11:20:00,91.03,91.03,90.86,90.88,160186.0,86.7796,86.7796,86.6176,86.6366,160186.0
2022-07-22 11:30:00,90.86,90.91,90.62,90.76,185869.0,86.6176,86.6652,86.3888,86.5222,185869.0
2022-07-22 11:40:00,90.75,90.86,90.67,90.79,86033.0,86.5127,86.6176,86.4364,86.5508,86033.0
2022-07-22 11:50:00,90.8,90.9,90.76,90.89,90944.0,86.5604,86.6557,86.5222,86.6462,90944.0
2022-07-22 12:00:00,90.89,90.96,90.73,90.76,92570.0,86.6462,86.7129,86.4936,86.5222,92570.0
2022-07-22 12:10:00,90.75,90.79,90.66,90.73,75472.0,86.5127,86.5508,86.4269,86.4936,75472.0
2022-07-22 12:20:00,90.74,90.77,90.63,90.73,66873.0,86.5032,86.5318,86.3983,86.4936,66873.0
2022-07-22 12:30:00,90.73,90.9,90.71,90.74,47954.0,86.4936,86.6557,86.4746,86.5032,47954.0
2022-07-22 12:40:00,90.74,90.77,90.63,90.68,74610.0,86.5032,86.5318,86.3983,86.446,74610.0
2022-07-22 12:50:00,90.68,90.73,90.64,90.64,38944.0,86.446,86.4936,86.4078,86.4078,38944.0
2022-07-22 13:00:00,90.65,90.66,90.5,90.66,122699.0,86.4174,86.4269,86.2744,86.4269,122699.0
2022-07-22 13:10:00,90.65,90.67,90.42,90.45,141860.0,86.4174,86.4364,86.1981,86.2267,141860.0
2022-07-22 13:20:00,90.45,90.5,90.39,90.48,93336.0,86.2267,86.2744,86.1695,86.2553,93336.0
2022-07-22 13:30:00,90.46,90.46,90.25,90.36,220369.0,86.2362,86.2362,86.036,86.1409,220369.0
2022-07-22 13:40:00,90.36,90.37,90.2,90.28,332906.0,86.1409,86.1504,85.9884,86.0646,332906.0
2022-07-22 13:50:00,90.27,90.36,90.21,90.33,66580.0,86.0551,86.1409,85.9979,86.1123,66580.0
2022-07-22 14:00:00,90.33,90.35,90.06,90.1,64207.0,86.1123,86.1314,85.8549,85.8931,64207.0
2022-07-22 14:10:00,90.11,90.21,90.03,90.19,48376.0,85.9026,85.9979,85.8263,85.9789,48376.0
2022-07-22 14:20:00,90.2,90.22,90.13,90.2,59952.0,85.9884,86.0074,85.9217,85.9884,59952.0
2022-07-22 14:30:00,90.2,90.28,90.11,90.21,63076.0,85.9884,86.0646,85.9026,85.9979,63076.0
2022-07-22 14:40:00,90.2,90.21,90.13,90.2,44199.0,85.9884,85.9979,85.9217,85.9884,44199.0
2022-07-22 14:50:00,90.2,90.33,90.16,90.22,65503.0,85.9884,86.1123,85.9503,86.0074,65503.0
2022-07-22 15:00:00,90.22,90.3,90.17,90.22,80951.0,86.0074,86.0837,85.9598,86.0074,80951.0
2022-07-22 15:10:00,90.23,90.45,90.21,90.29,56887.0,86.017,86.2267,85.9979,86.0742,56887.0
2022-07-22 15:20:00,90.29,90.43,90.28,90.42,85931.0,86.0742,86.2076,86.0646,86.1981,85931.0
2022-07-22 15:30:00,90.42,90.46,90.25,90.26,139259.0,86.1981,86.2362,86.036,86.0456,139259.0
2022-07-22 15:40:00,90.27,90.35,90.17,90.25,159349.0,86.0551,86.1314,85.9598,86.036,159349.0
2022-07-22 15:50:00,90.26,90.48,90.24,90.47,607097.0,86.0456,86.2553,86.0265,86.2458,607097.0
2022-07-25 09:30:00,90.55,90.59,90.0,90.16,319016.0,86.322,86.3602,85.7977,85.9503,319016.0
2022-07-25 09:40:00,90.17,90.54,90.17,90.42,329325.0,85.9598,86.3125,85.9598,86.1981,329325.0
2022-07-25 09:50:00,90.44,90.73,90.44,90.69,216571.0,86.2172,86.4936,86.2172,86.4555,216571.0
2022-07-25 10:00:00,90.69,90.76,90.52,90.72,252386.0,86.4555,86.5222,86.2934,86.4841,252386.0
2022-07-25 10:10:00,90.72,90.91,90.7,90.82,97623.0,86.4841,86.6652,86.465,86.5794,97623.0
2022-07-25 10:20:00,90.81,90.93,90.61,90.82,297968.0,86.5699,86.6843,86.3792,86.5794,297968.0
2022-07-25 10:30:00,90.81,90.83,90.65,90.73,153304.0,86.5699,86.589,86.4174,86.4936,153304.0
2022-07-25 10:40:00,90.7,90.95,90.67,90.89,107810.0,86.465,86.7034,86.4364,86.6462,107810.0
2022-07-25 10:50:00,90.87,90.92,90.81,90.87,114134.0,86.6271,86.6748,86.5699,86.6271,114134.0
2022-07-25 11:00:00,90.86,90.97,90.83,90.95,61932.0,86.6176,86.7224,86.589,86.7034,61932.0
2022-07-25 11:10:00,90.95,90.98,90.7,90.85,71984.0,86.7034,86.732,86.465,86.608,71984.0
2022-07-25 11:20:00,90.87,90.96,90.81,90.96,64780.0,86.6271,86.7129,86.5699,86.7129,64780.0
2022-07-25 11:30:00,90.96,91.05,90.92,91.0,182087.0,86.7129,86.7987,86.6748,86.751,182087.0
2022-07-25 11:40:00,91.0,91.12,90.98,91.06,99384.0,86.751,86.8654,86.732,86.8082,99384.0
2022-07-25 11:50:00,91.06,91.08,90.98,91.04,76739.0,86.8082,86.8273,86.732,86.7892,76739.0
2022-07-25 12:00:00,91.03,91.05,90.97,90.97,64868.0,86.7796,86.7987,86.7224,86.7224,64868.0
2022-07-25 12:10:00,90.98,90.98,90.73,90.81,59778.0,86.732,86.732,86.4936,86.5699,59778.0
2022-07-25 12:20:00,90.81,90.89,90.76,90.89,55027.0,86.5699,86.6462,86.5222,86.6462,55027.0
2022-07-25 12:30:00,90.89,91.0,90.88,90.95,83542.0,86.6462,86.751,86.6366,86.7034,83542.0
2022-07-25 12:40:00,90.96,91.14,90.96,91.13,83231.0,86.7129,86.8845,86.7129,86.875,83231.0
2022-07-25 12:50:00,91.13,91.14,91.0,91.02,81328.0,86.875,86.8845,86.751,86.7701,81328.0
2022-07-25 13:00:00,91.02,91.12,91.01,91.11,54018.0,86.7701,86.8654,86.7606,86.8559,54018.0
2022-07-25 13:10:00,91.12,91.14,91.02,91.04,51957.0,86.8654,86.8845,86.7701,86.7892,51957.0
2022-07-25 13:20:00,91.04,91.05,90.89,90.9,63116.0,86.7892,86.7987,86.6462,86.6557,63116.0
2022-07-25 13:30:00,90.9,90.94,90.8,90.81,72547.0,86.6557,86.6938,86.5604,86.5699,72547.0
2022-07-25 13:40:00,90.81,90.85,90.75,90.78,76139.0,86.5699,86.608,86.5127,86.5413,76139.0
2022-07-25 13:50:00,90.77,90.78,90.65,90.67,69999.0,86.5318,86.5413,86.4174,86.4364,69999.0
2022-07-25 14:00:00,90.66,90.75,90.64,90.68,76012.0,86.4269,86.5127,86.4078,86.446,76012.0
2022-07-25 14:10:00,90.67,90.74,90.62,90.64,63224.0,86.4364,86.5032,86.3888,86.4078,63224.0
2022-07-25 14:20:00,90.63,90.67,90.59,90.66,172360.0,86.3983,86.4364,86.3602,86.4269,172360.0
2022-07-25 14:30:00,90.65,90.72,90.6,90.68,86552.0,86.4174,86.4841,86.3697,86.446,86552.0
2022-07-25 14:40:00,90.66,90.73,90.55,90.61,73377.0,86.4269,86.4936,86.322,86.3792,73377.0
2022-07-25 14:50:00,90.61,90.63,90.5,90.52,69606.0,86.3792,86.3983,86.2744,86.2934,69606.0
2022-07-25 15:00:00,90.52,90.6,90.41,90.52,118091.0,86.2934,86.3697,86.1886,86.2934,118091.0
2022-07-25 15:10:00,90.52,90.55,90.45,90.54,124838.0,86.2934,86.322,86.2267,86.3125,124838.0
2022-07-25 15:20:00,90.52,90.66,90.52,90.53,102943.0,86.2934,86.4269,86.2934,86.303,102943.0
2022-07-25 15:30:00,90.52,90.76,90.48,90.76,181881.0,86.2934,86.5222,86.2553,86.5222,181881.0
2022-07-25 15:40:00,90.74,90.78,90.63,90.71,201180.0,86.5032,86.5413,86.3983,86.4746,201180.0
2022-07-25 15:50:00,90.73,90.92,90.69,90.87,580214.0,86.4936,86.6748,86.4555,86.6271,580214.0
2022-07-26 09:30:00,90.59,90.76,90.3,90.46,594767.0,86.3602,86.5222,86.0837,86.2362,594767.0
2022-07-26 09:40:00,90.45,90.55,90.26,90.39,259800.0,86.2267,86.322,86.0456,86.1695,259800.0
2022-07-26 09:50:00,90.38,90.63,90.37,90.5,138998.0,86.16,86.3983,86.1504,86.2744,138998.0
2022-07-26 10:00:00,90.49,90.76,90.31,90.68,102137.0,86.2648,86.5222,86.0932,86.446,102137.0
2022-07-26 10:10:00,90.69,90.79,90.56,90.68,112404.0,86.4555,86.5508,86.3316,86.446,112404.0
2022-07-26 10:20:00,90.67,90.67,90.48,90.64,56787.0,86.4364,86.4364,86.2553,86.4078,56787.0
2022-07-26 10:30:00,90.65,90.85,90.57,90.81,144216.0,86.4174,86.608,86.3411,86.5699,144216.0
2022-07-26 10:40:00,90.81,90.98,90.77,90.9,79055.0,86.5699,86.732,86.5318,86.6557,79055.0
2022-07-26 10:50:00,90.91,91.16,90.83,91.16,83629.0,86.6652,86.9036,86.589,86.9036,83629.0
2022-07-26 11:00:00,91.16,91.22,90.89,90.89,66070.0,86.9036,86.9608,86.6462,86.6462,66070.0
2022-07-26 11:10:00,90.89,90.96,90.86,90.9,45281.0,86.6462,86.7129,86.6176,86.6557,45281.0
2022-07-26 11:20:00,90.89,90.92,90.63,90.65,51111.0,86.6462,86.6748,86.3983,86.4174,51111.0
2022-07-26 11:30:00,90.64,90.66,90.54,90.64,68672.0,86.4078,86.4269,86.3125,86.4078,68672.0
2022-07-26 11:40:00,90.64,90.73,90.56,90.57,63009.0,86.4078,86.4936,86.3316,86.3411,63009.0
2022-07-26 11:50:00,90.56,90.59,90.42,90.43,47548.0,86.3316,86.3602,86.1981,86.2076,47548.0
2022-07-26 12:00:00,90.42,90.49,90.38,90.4,69321.0,86.1981,86.2648,86.16,86.179,69321.0
2022-07-26 12:10:00,90.43,90.52,90.3,90.51,42495.0,86.2076,86.2934,86.0837,86.2839,42495.0
2022-07-26 12:20:00,90.51,90.59,90.42,90.56,56211.0,86.2839,86.3602,86.1981,86.3316,56211.0
2022-07-26 12:30:00,90.56,90.66,90.56,90.62,58366.0,86.3316,86.4269,86.3316,86.3888,58366.0
2022-07-26 12:40:00,90.61,90.63,90.53,90.61,123459.0,86.3792,86.3983,86.303,86.3792,123459.0
2022-07-26 12:50:00,90.61,90.73,90.61,90.71,38882.0,86.3792,86.4936,86.3792,86.4746,38882.0
2022-07-26 13:00:00,90.71,90.8,90.65,90.8,56304.0,86.4746,86.5604,86.4174,86.5604,56304.0
2022-07-26 13:10:00,90.81,90.85,90.67,90.71,93766.0,86.5699,86.608,86.4364,86.4746,93766.0
2022-07-26 13:20:00,90.71,90.82,90.7,90.77,101548.0,86.4746,86.5794,86.465,86.5318,101548.0
2022-07-26 13:30:00,90.77,90.77,90.59,90.65,159079.0,86.5318,86.5318,86.3602,86.4174,159079.0
2022-07-26 13:40:00,90.65,90.68,90.6,90.66,78915.0,86.4174,86.446,86.3697,86.4269,78915.0
2022-07-26 13:50:00,90.67,90.69,90.6,90.6,52720.0,86.4364,86.4555,86.3697,86.3697,52720.0
2022-07-26 14:00:00,90.6,90.78,90.54,90.55,187757.0,86.3697,86.5413,86.3125,86.322,187757.0
2022-07-26 14:10:00,90.55,90.6,90.45,90.46,67579.0,86.322,86.3697,86.2267,86.2362,67579.0
2022-07-26 14:20:00,90.46,90.49,90.33,90.34,50091.0,86.2362,86.2648,86.1123,86.1218,50091.0
2022-07-26 14:30:00,90.34,90.36,90.25,90.25,42637.0,86.1218,86.1409,86.036,86.036,42637.0
2022-07-26 14:40:00,90.25,90.33,90.21,90.27,71994.0,86.036,86.1123,85.9979,86.0551,71994.0
2022-07-26 14:50:00,90.27,90.39,90.25,90.36,65268.0,86.0551,86.1695,86.036,86.1409,65268.0
2022-07-26 15:00:00,90.37,90.38,90.18,90.25,215059.0,86.1504,86.16,85.9693,86.036,215059.0
2022-07-26 15:10:00,90.26,90.46,90.23,90.39,152492.0,86.0456,86.2362,86.017,86.1695,152492.0
2022-07-26 15:20:00,90.4,90.48,90.37,90.48,93973.0,86.179,86.2553,86.1504,86.2553,93973.0
2022-07-26 15:30:00,90.48,90.53,90.42,90.51,176655.0,86.2553,86.303,86.1981,86.2839,176655.0
2022-07-26 15:40:00,90.51,90.53,90.31,90.37,269159.0,86.2839,86.303,86.0932,86.1504,269159.0
2022-07-26 15:50:00,90.38,90.54,90.32,90.37,610159.0,86.16,86.3125,86.1028,86.1504,610159.0
2022-07-27 09:30:00,90.98,91.05,90.38,90.54,335775.0,86.732,86.7987,86.16,86.3125,335775.0
2022-07-27 09:40:00,90.55,90.74,90.55,90.69,226236.0,86.322,86.5032,86.322,86.4555,226236.0
2022-07-27 09:50:00,90.69,90.76,90.5,90.53,137043.0,86.4555,86.5222,86.2744,86.303,137043.0
2022-07-27 10:00:00,90.52,90.65,90.45,90.46,161939.0,86.2934,86.4174,86.2267,86.2362,161939.0
2022-07-27 10:10:00,90.47,90.63,90.46,90.63,115857.0,86.2458,86.3983,86.2362,86.3983,115857.0
2022-07-27 10:20:00,90.63,90.84,90.59,90.79,254294.0,86.3983,86.5985,86.3602,86.5508,254294.0
2022-07-27 10:30:00,90.79,90.96,90.76,90.95,57967.0,86.5508,86.7129,86.5222,86.7034,57967.0
2022-07-27 10:40:00,90.96,91.02,90.87,90.96,107836.0,86.7129,86.7701,86.6271,86.7129,107836.0
2022-07-27 10:50:00,90.97,91.01,90.88,91.0,178116.0,86.7224,86.7606,86.6366,86.751,178116.0
2022-07-27 11:00:00,91.01,91.11,90.81,90.83,104276.0,86.7606,86.8559,86.5699,86.589,104276.0
2022-07-27 11:10:00,90.82,90.9,90.78,90.79,120426.0,86.5794,86.6557,86.5413,86.5508,120426.0
2022-07-27 11:20:00,90.79,90.93,90.78,90.88,52497.0,86.5508,86.6843,86.5413,86.6366,52497.0
2022-07-27 11:30:00,90.89,91.0,90.88,90.95,51157.0,86.6462,86.751,86.6366,86.7034,51157.0
2022-07-27 11:40:00,90.94,90.95,90.88,90.9,43269.0,86.6938,86.7034,86.6366,86.6557,43269.0
2022-07-27 11:50:00,90.9,90.98,90.84,90.87,95501.0,86.6557,86.732,86.5985,86.6271,95501.0
2022-07-27 12:00:00,90.88,90.92,90.85,90.87,117676.0,86.6366,86.6748,86.608,86.6271,117676.0
2022-07-27 12:10:00,90.87,90.88,90.81,90.84,129060.0,86.6271,86.6366,86.5699,86.5985,129060.0
2022-07-27 12:20:00,90.84,90.87,90.8,90.83,131394.0,86.5985,86.6271,86.5604,86.589,131394.0
2022-07-27 12:30:00,90.82,90.85,90.77,90.81,182103.0,86.5794,86.608,86.5318,86.5699,182103.0
2022-07-27 12:40:00,90.81,90.86,90.79,90.8,100294.0,86.5699,86.6176,86.5508,86.5604,100294.0
2022-07-27 12:50:00,90.8,90.84,90.69,90.7,106668.0,86.5604,86.5985,86.4555,86.465,106668.0
2022-07-27 13:00:00,90.7,90.73,90.63,90.67,160708.0,86.465,86.4936,86.3983,86.4364,160708.0
2022-07-27 13:10:00,90.67,90.68,90.57,90.63,142810.0,86.4364,86.446,86.3411,86.3983,142810.0
2022-07-27 13:20:00,90.63,90.7,90.6,90.69,131999.0,86.3983,86.465,86.3697,86.4555,131999.0
2022-07-27 13:30:00,90.7,90.75,90.64,90.69,118443.0,86.465,86.5127,86.4078,86.4555,118443.0
2022-07-27 13:40:00,90.69,90.74,90.66,90.73,101268.0,86.4555,86.5032,86.4269,86.4936,101268.0
2022-07-27 13:50:00,90.73,90.79,90.66,90.7,238189.0,86.4936,86.5508,86.4269,86.465,238189.0
2022-07-27 14:00:00,90.72,90.99,90.61,90.67,286811.0,86.4841,86.7415,86.3792,86.4364,286811.0
2022-07-27 14:10:00,90.67,90.89,90.66,90.81,63825.0,86.4364,86.6462,86.4269,86.5699,63825.0
2022-07-27 14:20:00,90.8,90.88,90.7,90.84,101737.0,86.5604,86.6366,86.465,86.5985,101737.0
2022-07-27 14:30:00,90.84,91.25,90.6,91.24,412474.0,86.5985,86.9894,86.3697,86.9798,412474.0
2022-07-27 14:40:00,91.25,91.55,91.25,91.44,408726.0,86.9894,87.2753,86.9894,87.1705,408726.0
2022-07-27 14:50:00,91.45,91.7,91.38,91.54,166189.0,87.18,87.4183,87.1133,87.2658,166189.0
2022-07-27 15:00:00,91.54,91.85,91.51,91.78,158678.0,87.2658,87.5613,87.2372,87.4946,158678.0
2022-07-27 15:10:00,91.77,91.95,91.73,91.85,182533.0,87.4851,87.6567,87.4469,87.5613,182533.0
2022-07-27 15:20:00,91.86,92.22,91.83,92.22,272785.0,87.5709,87.9141,87.5423,87.9141,272785.0
2022-07-27 15:30:00,92.23,92.24,91.98,91.98,574500.0,87.9236,87.9331,87.6853,87.6853,574500.0
2022-07-27 15:40:00,91.99,92.16,91.95,92.01,597207.0,87.6948,87.8569,87.6567,87.7139,597207.0
2022-07-27 15:50:00,92.0,92.05,91.76,91.78,682235.0,87.7043,87.752,87.4755,87.4946,682235.0
2022-07-28 09:30:00,92.25,92.88,92.18,92.83,507736.0,87.9427,88.5432,87.8759,88.4956,507736.0
2022-07-28 09:40:00,92.83,92.89,92.35,92.45,278306.0,88.4956,88.5528,88.038,88.1333,278306.0
2022-07-28 09:50:00,92.46,92.48,92.1,92.25,267056.0,88.1429,88.1619,87.7997,87.9427,267056.0
2022-07-28 10:00:00,92.25,92.31,92.01,92.09,224058.0,87.9427,87.9999,87.7139,87.7901,224058.0
2022-07-28 10:10:00,92.1,92.2,92.02,92.13,138122.0,87.7997,87.895,87.7234,87.8283,138122.0
2022-07-28 10:20:00,92.12,92.21,91.99,92.18,107085.0,87.8187,87.9045,87.6948,87.8759,107085.0
2022-07-28 10:30:00,92.19,92.53,92.13,92.46,85183.0,87.8855,88.2096,87.8283,88.1429,85183.0
2022-07-28 10:40:00,92.46,92.87,92.43,92.84,125458.0,88.1429,88.5337,88.1143,88.5051,125458.0
2022-07-28 10:50:00,92.83,92.83,92.63,92.78,142566.0,88.4956,88.4956,88.3049,88.4479,142566.0
2022-07-28 11:00:00,92.79,92.86,92.65,92.75,98578.0,88.4575,88.5242,88.324,88.4193,98578.0
2022-07-28 11:10:00,92.75,92.82,92.69,92.81,133944.0,88.4193,88.4861,88.3621,88.4765,133944.0
2022-07-28 11:20:00,92.81,93.09,92.76,93.09,137768.0,88.4765,88.7434,88.4289,88.7434,137768.0
2022-07-28 11:30:00,93.11,93.14,92.98,93.05,319533.0,88.7625,88.7911,88.6386,88.7053,319533.0
2022-07-28 11:40:00,93.06,93.28,93.03,93.2,193295.0,88.7148,88.9246,88.6862,88.8483,193295.0
2022-07-28 11:50:00,93.22,93.25,92.99,93.01,159059.0,88.8674,88.896,88.6481,88.6672,159059.0
2022-07-28 12:00:00,93.01,93.1,92.95,92.98,83059.0,88.6672,88.753,88.61,88.6386,83059.0
2022-07-28 12:10:00,92.98,93.19,92.96,93.0,78713.0,88.6386,88.8388,88.6195,88.6576,78713.0
2022-07-28 12:20:00,93.01,93.16,92.98,93.15,115121.0,88.6672,88.8102,88.6386,88.8006,115121.0
2022-07-28 12:30:00,93.15,93.17,93.04,93.12,97816.0,88.8006,88.8197,88.6958,88.772,97816.0
2022-07-28 12:40:00,93.11,93.16,93.05,93.09,58468.0,88.7625,88.8102,88.7053,88.7434,58468.0
2022-07-28 12:50:00,93.09,93.27,93.06,93.21,91869.0,88.7434,88.915,88.7148,88.8578,91869.0
2022-07-28 13:00:00,93.22,93.27,93.13,93.26,64669.0,88.8674,88.915,88.7816,88.9055,64669.0
2022-07-28 13:10:00,93.26,93.35,93.23,93.27,100991.0,88.9055,88.9913,88.8769,88.915,100991.0
2022-07-28 13:20:00,93.27,93.41,93.25,93.41,79439.0,88.915,89.0485,88.896,89.0485,79439.0
2022-07-28 13:30:00,93.4,93.55,93.39,93.48,148633.0,89.039,89.182,89.0294,89.1152,148633.0
2022-07-28 13:40:00,93.49,93.64,93.49,93.63,124164.0,89.1248,89.2678,89.1248,89.2582,124164.0
2022-07-28 13:50:00,93.62,93.73,93.59,93.68,158902.0,89.2487,89.3536,89.2201,89.3059,158902.0
2022-07-28 14:00:00,93.67,93.69,93.54,93.58,138904.0,89.2964,89.3154,89.1724,89.2106,138904.0
2022-07-28 14:10:00,93.59,93.69,93.53,93.64,101465.0,89.2201,89.3154,89.1629,89.2678,101465.0
2022-07-28 14:20:00,93.65,93.71,93.61,93.69,84520.0,89.2773,89.3345,89.2392,89.3154,84520.0
2022-07-28 14:30:00,93.67,93.71,93.6,93.67,100197.0,89.2964,89.3345,89.2296,89.2964,100197.0
2022-07-28 14:40:00,93.67,93.7,93.59,93.62,315526.0,89.2964,89.325,89.2201,89.2487,315526.0
2022-07-28 14:50:00,93.63,93.74,93.56,93.7,93893.0,89.2582,89.3631,89.1915,89.325,93893.0
2022-07-28 15:00:00,93.71,93.81,93.66,93.71,242122.0,89.3345,89.4298,89.2868,89.3345,242122.0
2022-07-28 15:10:00,93.72,93.74,93.6,93.68,108498.0,89.344,89.3631,89.2296,89.3059,108498.0
2022-07-28 15:20:00,93.68,93.77,93.67,93.75,170680.0,89.3059,89.3917,89.2964,89.3726,170680.0
2022-07-28 15:30:00,93.76,93.76,93.63,93.68,260517.0,89.3822,89.3822,89.2582,89.3059,260517.0
2022-07-28 15:40:00,93.67,93.69,93.54,93.66,266513.0,89.2964,89.3154,89.1724,89.2868,266513.0
2022-07-28 15:50:00,93.66,93.77,93.65,93.71,1026665.0,89.2868,89.3917,89.2773,89.3345,1026665.0
2022-07-29 09:30:00,93.74,93.95,93.74,93.92,522834.0,89.3631,89.5633,89.3631,89.5347,522834.0
2022-07-29 09:40:00,93.93,94.08,93.84,93.91,335843.0,89.5442,89.6872,89.4584,89.5252,335843.0
2022-07-29 09:50:00,93.9,94.32,93.88,94.31,173578.0,89.5156,89.916,89.4966,89.9065,173578.0
2022-07-29 10:00:00,94.32,94.57,94.23,94.42,325521.0,89.916,90.1543,89.8302,90.0113,325521.0
2022-07-29 10:10:00,94.42,94.45,94.3,94.44,113963.0,90.0113,90.0399,89.8969,90.0304,113963.0
2022-07-29 10:20:00,94.45,94.79,94.41,94.68,196895.0,90.0399,90.3641,90.0018,90.2592,196895.0
2022-07-29 10:30:00,94.68,94.73,94.64,94.7,143889.0,90.2592,90.3069,90.2211,90.2783,143889.0
2022-07-29 10:40:00,94.71,94.88,94.71,94.78,123873.0,90.2878,90.4499,90.2878,90.3545,123873.0
2022-07-29 10:50:00,94.78,94.83,94.67,94.68,168070.0,90.3545,90.4022,90.2497,90.2592,168070.0
2022-07-29 11:00:00,94.67,94.83,94.65,94.8,152165.0,90.2497,90.4022,90.2306,90.3736,152165.0
2022-07-29 11:10:00,94.8,94.88,94.7,94.87,164222.0,90.3736,90.4499,90.2783,90.4403,164222.0
2022-07-29 11:20:00,94.87,94.91,94.66,94.74,366765.0,90.4403,90.4785,90.2401,90.3164,366765.0
2022-07-29 11:30:00,94.75,94.83,94.65,94.83,156661.0,90.3259,90.4022,90.2306,90.4022,156661.0
2022-07-29 11:40:00,94.84,95.02,94.82,94.83,207845.0,90.4117,90.5833,90.3927,90.4022,207845.0
2022-07-29 11:50:00,94.83,94.88,94.8,94.81,137348.0,90.4022,90.4499,90.3736,90.3831,137348.0
2022-07-29 12:00:00,94.81,94.9,94.68,94.7,117773.0,90.3831,90.4689,90.2592,90.2783,117773.0
2022-07-29 12:10:00,94.71,94.91,94.71,94.89,122190.0,90.2878,90.4785,90.2878,90.4594,122190.0
2022-07-29 12:20:00,94.89,94.94,94.86,94.87,109527.0,90.4594,90.5071,90.4308,90.4403,109527.0
2022-07-29 12:30:00,94.87,94.96,94.84,94.94,121641.0,90.4403,90.5261,90.4117,90.5071,121641.0
2022-07-29 12:40:00,94.94,95.1,94.94,95.05,152518.0,90.5071,90.6596,90.5071,90.6119,152518.0
2022-07-29 12:50:00,95.05,95.13,95.03,95.09,218581.0,90.6119,90.6882,90.5929,90.6501,218581.0
2022-07-29 13:00:00,95.09,95.12,95.03,95.09,109733.0,90.6501,90.6787,90.5929,90.6501,109733.0
2022-07-29 13:10:00,95.09,95.11,95.03,95.07,108049.0,90.6501,90.6691,90.5929,90.631,108049.0
2022-07-29 13:20:00,95.07,95.11,95.02,95.04,107291.0,90.631,90.6691,90.5833,90.6024,107291.0
2022-07-29 13:30:00,95.04,95.19,95.04,95.18,110320.0,90.6024,90.7454,90.6024,90.7359,110320.0
2022-07-29 13:40:00,95.18,95.25,95.17,95.24,102561.0,90.7359,90.8026,90.7263,90.7931,102561.0
2022-07-29 13:50:00,95.23,95.33,95.22,95.31,124227.0,90.7835,90.8789,90.774,90.8598,124227.0
2022-07-29 14:00:00,95.31,95.41,95.27,95.4,109731.0,90.8598,90.9551,90.8217,90.9456,109731.0
2022-07-29 14:10:00,95.41,95.5,95.39,95.5,103051.0,90.9551,91.0409,90.9361,91.0409,103051.0
2022-07-29 14:20:00,95.5,95.51,95.39,95.47,164286.0,91.0409,91.0504,90.9361,91.0123,164286.0
2022-07-29 14:30:00,95.47,95.56,95.44,95.54,122967.0,91.0123,91.0981,90.9837,91.079,122967.0
2022-07-29 14:40:00,95.53,95.57,95.46,95.54,119548.0,91.0695,91.1076,91.0028,91.079,119548.0
2022-07-29 14:50:00,95.53,95.6,95.51,95.59,123298.0,91.0695,91.1362,91.0504,91.1267,123298.0
2022-07-29 15:00:00,95.6,95.7,95.58,95.63,123186.0,91.1362,91.2316,91.1172,91.1648,123186.0
2022-07-29 15:10:00,95.63,95.68,95.58,95.66,160487.0,91.1648,91.2125,91.1172,91.1934,160487.0
2022-07-29 15:20:00,95.65,95.77,95.63,95.77,252046.0,91.1839,91.2983,91.1648,91.2983,252046.0
2022-07-29 15:30:00,95.76,95.84,95.67,95.68,295431.0,91.2888,91.365,91.203,91.2125,295431.0
2022-07-29 15:40:00,95.68,95.79,95.64,95.77,377814.0,91.2125,91.3174,91.1744,91.2983,377814.0
2022-07-29 15:50:00,95.77,95.84,95.59,95.63,1215352.0,91.2983,91.365,91.1267,91.1648,1215352.0
2022-08-01 09:30:00,95.04,95.38,94.86,95.29,990928.0,90.6024,90.9265,90.4308,90.8407,990928.0
2022-08-01 09:40:00,95.3,95.43,95.21,95.28,318563.0,90.8503,90.9742,90.7645,90.8312,318563.0
2022-08-01 09:50:00,95.29,95.72,95.27,95.61,262920.0,90.8407,91.2506,90.8217,91.1458,262920.0
2022-08-01 10:00:00,95.6,96.04,95.49,95.84,266976.0,91.1362,91.5557,91.0314,91.365,266976.0
2022-08-01 10:10:00,95.84,95.96,95.55,95.55,329641.0,91.365,91.4794,91.0886,91.0886,329641.0
2022-08-01 10:20:00,95.54,95.6,95.29,95.37,137626.0,91.079,91.1362,90.8407,90.917,137626.0
2022-08-01 10:30:00,95.39,95.51,95.28,95.4,194880.0,90.9361,91.0504,90.8312,90.9456,194880.0
2022-08-01 10:40:00,95.41,95.71,95.41,95.69,115173.0,90.9551,91.2411,90.9551,91.222,115173.0
2022-08-01 10:50:00,95.7,95.86,95.7,95.81,385676.0,91.2316,91.3841,91.2316,91.3364,385676.0
2022-08-01 11:00:00,95.82,95.86,95.71,95.78,243843.0,91.346,91.3841,91.2411,91.3078,243843.0
2022-08-01 11:10:00,95.78,95.8,95.51,95.52,126511.0,91.3078,91.3269,91.0504,91.06,126511.0
2022-08-01 11:20:00,95.5,95.86,95.46,95.83,201605.0,91.0409,91.3841,91.0028,91.3555,201605.0
2022-08-01 11:30:00,95.84,95.84,95.61,95.64,77016.0,91.365,91.365,91.1458,91.1744,77016.0
2022-08-01 11:40:00,95.63,95.79,95.61,95.79,112926.0,91.1648,91.3174,91.1458,91.3174,112926.0
2022-08-01 11:50:00,95.79,95.85,95.67,95.7,64922.0,91.3174,91.3746,91.203,91.2316,64922.0
2022-08-01 12:00:00,95.7,95.73,95.61,95.62,85152.0,91.2316,91.2602,91.1458,91.1553,85152.0
2022-08-01 12:10:00,95.61,95.69,95.5,95.61,97905.0,91.1458,91.222,91.0409,91.1458,97905.0
2022-08-01 12:20:00,95.61,95.73,95.6,95.7,70547.0,91.1458,91.2602,91.1362,91.2316,70547.0
2022-08-01 12:30:00,95.7,95.75,95.66,95.75,118308.0,91.2316,91.2792,91.1934,91.2792,118308.0
2022-08-01 12:40:00,95.74,95.88,95.71,95.79,53080.0,91.2697,91.4032,91.2411,91.3174,53080.0
2022-08-01 12:50:00,95.8,95.8,95.68,95.77,60774.0,91.3269,91.3269,91.2125,91.2983,60774.0
2022-08-01 13:00:00,95.76,95.77,95.55,95.75,198072.0,91.2888,91.2983,91.0886,91.2792,198072.0
2022-08-01 13:10:00,95.74,95.78,95.6,95.61,65285.0,91.2697,91.3078,91.1362,91.1458,65285.0
2022-08-01 13:20:00,95.62,95.71,95.5,95.5,240696.0,91.1553,91.2411,91.0409,91.0409,240696.0
2022-08-01 13:30:00,95.49,95.56,95.4,95.46,126267.0,91.0314,91.0981,90.9456,91.0028,126267.0
2022-08-01 13:40:00,95.45,95.49,95.26,95.41,207659.0,90.9933,91.0314,90.8121,90.9551,207659.0
2022-08-01 13:50:00,95.41,95.57,95.34,95.56,264469.0,90.9551,91.1076,90.8884,91.0981,264469.0
2022-08-01 14:00:00,95.56,95.62,95.42,95.61,114377.0,91.0981,91.1553,90.9647,91.1458,114377.0
2022-08-01 14:10:00,95.61,95.77,95.54,95.66,94869.0,91.1458,91.2983,91.079,91.1934,94869.0
2022-08-01 14:20:00,95.66,95.77,95.63,95.73,68562.0,91.1934,91.2983,91.1648,91.2602,68562.0
2022-08-01 14:30:00,95.72,95.79,95.69,95.75,56188.0,91.2506,91.3174,91.222,91.2792,56188.0
2022-08-01 14:40:00,95.75,95.78,95.66,95.68,91520.0,91.2792,91.3078,91.1934,91.2125,91520.0
2022-08-01 14:50:00,95.68,96.02,95.66,95.95,197516.0,91.2125,91.5366,91.1934,91.4699,197516.0
2022-08-01 15:00:00,95.94,96.0,95.84,95.97,122715.0,91.4604,91.5176,91.365,91.489,122715.0
2022-08-01 15:10:00,95.97,96.05,95.91,95.99,234575.0,91.489,91.5652,91.4318,91.508,234575.0
2022-08-01 15:20:00,95.98,95.98,95.78,95.82,81424.0,91.4985,91.4985,91.3078,91.346,81424.0
2022-08-01 15:30:00,95.8,95.87,95.77,95.84,145148.0,91.3269,91.3936,91.2983,91.365,145148.0
2022-08-01 15:40:00,95.84,95.89,95.72,95.84,233810.0,91.365,91.4127,91.2506,91.365,233810.0
2022-08-01 15:50:00,95.85,95.94,95.66,95.73,505640.0,91.3746,91.4604,91.1934,91.2602,505640.0
2022-08-02 09:30:00,95.38,95.44,94.54,94.67,490599.0,90.9265,90.9837,90.1257,90.2497,490599.0
2022-08-02 09:40:00,94.66,95.03,94.63,94.79,356431.0,90.2401,90.5929,90.2115,90.3641,356431.0
2022-08-02 09:50:00,94.8,94.92,94.56,94.64,208086.0,90.3736,90.488,90.1448,90.2211,208086.0
2022-08-02 10:00:00,94.64,94.97,94.6,94.82,147375.0,90.2211,90.5357,90.1829,90.3927,147375.0
2022-08-02 10:10:00,94.82,94.98,94.67,94.92,350835.0,90.3927,90.5452,90.2497,90.488,350835.0
2022-08-02 10:20:00,94.93,95.22,94.92,95.22,153766.0,90.4975,90.774,90.488,90.774,153766.0
2022-08-02 10:30:00,95.23,95.35,95.17,95.33,141454.0,90.7835,90.8979,90.7263,90.8789,141454.0
2022-08-02 10:40:00,95.33,95.51,95.32,95.49,208683.0,90.8789,91.0504,90.8693,91.0314,208683.0
2022-08-02 10:50:00,95.49,95.67,95.37,95.39,362730.0,91.0314,91.203,90.917,90.9361,362730.0
2022-08-02 11:00:00,95.39,95.42,95.2,95.29,88799.0,90.9361,90.9647,90.7549,90.8407,88799.0
2022-08-02 11:10:00,95.3,95.3,95.19,95.25,75129.0,90.8503,90.8503,90.7454,90.8026,75129.0
2022-08-02 11:20:00,95.25,95.31,95.15,95.28,145246.0,90.8026,90.8598,90.7073,90.8312,145246.0
2022-08-02 11:30:00,95.29,95.41,95.14,95.4,108562.0,90.8407,90.9551,90.6977,90.9456,108562.0
2022-08-02 11:40:00,95.4,95.54,95.37,95.47,44617.0,90.9456,91.079,90.917,91.0123,44617.0
2022-08-02 11:50:00,95.46,95.5,95.4,95.42,55557.0,91.0028,91.0409,90.9456,90.9647,55557.0
2022-08-02 12:00:00,95.42,95.58,95.41,95.55,69788.0,90.9647,91.1172,90.9551,91.0886,69788.0
2022-08-02 12:10:00,95.55,95.76,95.54,95.7,70817.0,91.0886,91.2888,91.079,91.2316,70817.0
2022-08-02 12:20:00,95.7,95.81,95.66,95.81,57531.0,91.2316,91.3364,91.1934,91.3364,57531.0
2022-08-02 12:30:00,95.81,95.88,95.75,95.87,71913.0,91.3364,91.4032,91.2792,91.3936,71913.0
2022-08-02 12:40:00,95.86,95.91,95.82,95.85,62839.0,91.3841,91.4318,91.346,91.3746,62839.0
2022-08-02 12:50:00,95.86,95.86,95.75,95.79,83792.0,91.3841,91.3841,91.2792,91.3174,83792.0
2022-08-02 13:00:00,95.77,95.78,95.63,95.72,113307.0,91.2983,91.3078,91.1648,91.2506,113307.0
2022-08-02 13:10:00,95.73,95.78,95.71,95.72,72984.0,91.2602,91.3078,91.2411,91.2506,72984.0
2022-08-02 13:20:00,95.73,95.73,95.43,95.46,104308.0,91.2602,91.2602,90.9742,91.0028,104308.0
2022-08-02 13:30:00,95.45,95.45,95.21,95.33,166290.0,90.9933,90.9933,90.7645,90.8789,166290.0
2022-08-02 13:40:00,95.34,95.44,95.26,95.26,144398.0,90.8884,90.9837,90.8121,90.8121,144398.0
2022-08-02 13:50:00,95.27,95.34,95.19,95.31,94572.0,90.8217,90.8884,90.7454,90.8598,94572.0
2022-08-02 14:00:00,95.31,95.52,95.26,95.52,126655.0,90.8598,91.06,90.8121,91.06,126655.0
2022-08-02 14:10:00,95.52,95.54,95.34,95.37,112105.0,91.06,91.079,90.8884,90.917,112105.0
2022-08-02 14:20:00,95.37,95.57,95.35,95.55,116603.0,90.917,91.1076,90.8979,91.0886,116603.0
2022-08-02 14:30:00,95.55,95.62,95.39,95.42,143403.0,91.0886,91.1553,90.9361,90.9647,143403.0
2022-08-02 14:40:00,95.43,95.49,95.29,95.43,120524.0,90.9742,91.0314,90.8407,90.9742,120524.0
2022-08-02 14:50:00,95.43,95.47,95.16,95.25,146122.0,90.9742,91.0123,90.7168,90.8026,146122.0
2022-08-02 15:00:00,95.24,95.29,95.17,95.18,66169.0,90.7931,90.8407,90.7263,90.7359,66169.0
2022-08-02 15:10:00,95.18,95.21,94.96,94.97,197297.0,90.7359,90.7645,90.5261,90.5357,197297.0
2022-08-02 15:20:00,94.96,95.1,94.9,95.09,219979.0,90.5261,90.6596,90.4689,90.6501,219979.0
2022-08-02 15:30:00,95.08,95.26,95.02,95.12,273077.0,90.6405,90.8121,90.5833,90.6787,273077.0
2022-08-02 15:40:00,95.12,95.14,94.95,94.98,169932.0,90.6787,90.6977,90.5166,90.5452,169932.0
2022-08-02 15:50:00,94.98,95.06,94.67,94.74,574948.0,90.5452,90.6215,90.2497,90.3164,574948.0
2022-08-03 09:30:00,95.14,95.24,94.78,95.13,263013.0,90.6977,90.7931,90.3545,90.6882,263013.0
2022-08-03 09:40:00,95.14,95.18,94.75,94.9,181019.0,90.6977,90.7359,90.3259,90.4689,181019.0
2022-08-03 09:50:00,94.91,94.96,94.72,94.87,150380.0,90.4785,90.5261,90.2973,90.4403,150380.0
2022-08-03 10:00:00,94.86,94.95,94.66,94.92,169242.0,90.4308,90.5166,90.2401,90.488,169242.0
2022-08-03 10:10:00,94.93,95.01,94.48,94.52,105974.0,90.4975,90.5738,90.0685,90.1067,105974.0
2022-08-03 10:20:00,94.5,94.88,94.49,94.88,114029.0,90.0876,90.4499,90.0781,90.4499,114029.0
2022-08-03 10:30:00,94.88,94.97,94.65,94.77,101805.0,90.4499,90.5357,90.2306,90.345,101805.0
2022-08-03 10:40:00,94.76,94.99,94.63,94.98,129020.0,90.3355,90.5547,90.2115,90.5452,129020.0
2022-08-03 10:50:00,94.99,95.0,94.86,94.9,41968.0,90.5547,90.5643,90.4308,90.4689,41968.0
2022-08-03 11:00:00,94.91,95.02,94.88,94.98,93947.0,90.4785,90.5833,90.4499,90.5452,93947.0
2022-08-03 11:10:00,95.0,95.12,94.94,94.98,63205.0,90.5643,90.6787,90.5071,90.5452,63205.0
2022-08-03 11:20:00,94.98,95.17,94.96,95.12,55629.0,90.5452,90.7263,90.5261,90.6787,55629.0
2022-08-03 11:30:00,95.12,95.21,95.07,95.2,400438.0,90.6787,90.7645,90.631,90.7549,400438.0
2022-08-03 11:40:00,95.21,95.31,95.21,95.25,186701.0,90.7645,90.8598,90.7645,90.8026,186701.0
2022-08-03 11:50:00,95.26,95.32,95.15,95.27,64600.0,90.8121,90.8693,90.7073,90.8217,64600.0
2022-08-03 12:00:00,95.27,95.29,95.22,95.25,67786.0,90.8217,90.8407,90.774,90.8026,67786.0
2022-08-03 12:10:00,95.25,95.29,95.15,95.19,51212.0,90.8026,90.8407,90.7073,90.7454,51212.0
2022-08-03 12:20:00,95.2,95.36,95.2,95.29,24145.0,90.7549,90.9075,90.7549,90.8407,24145.0
2022-08-03 12:30:00,95.29,95.39,95.24,95.35,76488.0,90.8407,90.9361,90.7931,90.8979,76488.0
2022-08-03 12:40:00,95.35,95.48,95.34,95.44,83603.0,90.8979,91.0218,90.8884,90.9837,83603.0
2022-08-03 12:50:00,95.44,95.5,95.41,95.44,164624.0,90.9837,91.0409,90.9551,90.9837,164624.0
2022-08-03 13:00:00,95.44,95.52,95.44,95.48,50476.0,90.9837,91.06,90.9837,91.0218,50476.0
2022-08-03 13:10:00,95.49,95.49,95.38,95.38,109111.0,91.0314,91.0314,90.9265,90.9265,109111.0
2022-08-03 13:20:00,95.37,95.51,95.35,95.51,99014.0,90.917,91.0504,90.8979,91.0504,99014.0
2022-08-03 13:30:00,95.51,95.56,95.44,95.44,67932.0,91.0504,91.0981,90.9837,90.9837,67932.0
2022-08-03 13:40:00,95.44,95.49,95.38,95.49,40707.0,90.9837,91.0314,90.9265,91.0314,40707.0
2022-08-03 13:50:00,95.49,95.52,95.44,95.5,34345.0,91.0314,91.06,90.9837,91.0409,34345.0
2022-08-03 14:00:00,95.49,95.6,95.44,95.58,93894.0,91.0314,91.1362,90.9837,91.1172,93894.0
2022-08-03 14:10:00,95.59,95.71,95.57,95.71,54780.0,91.1267,91.2411,91.1076,91.2411,54780.0
2022-08-03 14:20:00,95.71,95.74,95.68,95.71,63776.0,91.2411,91.2697,91.2125,91.2411,63776.0
2022-08-03 14:30:00,95.7,95.72,95.65,95.66,114787.0,91.2316,91.2506,91.1839,91.1934,114787.0
2022-08-03 14:40:00,95.67,95.71,95.59,95.7,47575.0,91.203,91.2411,91.1267,91.2316,47575.0
2022-08-03 14:50:00,95.7,95.79,95.68,95.7,104250.0,91.2316,91.3174,91.2125,91.2316,104250.0
2022-08-03 15:00:00,95.7,95.83,95.68,95.76,44228.0,91.2316,91.3555,91.2125,91.2888,44228.0
2022-08-03 15:10:00,95.75,95.77,95.68,95.75,109707.0,91.2792,91.2983,91.2125,91.2792,109707.0
2022-08-03 15:20:00,95.76,95.82,95.74,95.81,56959.0,91.2888,91.346,91.2697,91.3364,56959.0
2022-08-03 15:30:00,95.8,95.89,95.79,95.82,157726.0,91.3269,91.4127,91.3174,91.346,157726.0
2022-08-03 15:40:00,95.82,95.92,95.79,95.84,162073.0,91.346,91.4413,91.3174,91.365,162073.0
2022-08-03 15:50:00,95.85,95.92,95.6,95.64,500288.0,91.3746,91.4413,91.1362,91.1744,500288.0
2022-08-04 09:30:00,95.64,95.83,95.42,95.55,638306.0,91.1744,91.3555,90.9647,91.0886,638306.0
2022-08-04 09:40:00,95.54,95.96,95.53,95.91,283775.0,91.079,91.4794,91.0695,91.4318,283775.0
2022-08-04 09:50:00,95.92,95.92,95.75,95.79,285531.0,91.4413,91.4413,91.2792,91.3174,285531.0
2022-08-04 10:00:00,95.81,96.0,95.74,95.94,182046.0,91.3364,91.5176,91.2697,91.4604,182046.0
2022-08-04 10:10:00,95.95,96.01,95.85,95.97,123859.0,91.4699,91.5271,91.3746,91.489,123859.0
2022-08-04 10:20:00,95.98,96.18,95.86,96.09,108618.0,91.4985,91.6892,91.3841,91.6034,108618.0
2022-08-04 10:30:00,96.1,96.13,95.84,95.86,80155.0,91.6129,91.6415,91.365,91.3841,80155.0
2022-08-04 10:40:00,95.85,96.07,95.83,96.04,288742.0,91.3746,91.5843,91.3555,91.5557,288742.0
2022-08-04 10:50:00,96.05,96.21,96.01,96.1,97793.0,91.5652,91.7178,91.5271,91.6129,97793.0
2022-08-04 11:00:00,96.11,96.16,96.03,96.07,54470.0,91.6224,91.6701,91.5462,91.5843,54470.0
2022-08-04 11:10:00,96.07,96.15,96.03,96.13,57029.0,91.5843,91.6606,91.5462,91.6415,57029.0
2022-08-04 11:20:00,96.13,96.23,95.92,96.01,121001.0,91.6415,91.7368,91.4413,91.5271,121001.0
2022-08-04 11:30:00,96.01,96.14,95.89,95.9,126159.0,91.5271,91.651,91.4127,91.4222,126159.0
2022-08-04 11:40:00,95.89,96.05,95.82,96.01,202176.0,91.4127,91.5652,91.346,91.5271,202176.0
2022-08-04 11:50:00,96.01,96.11,95.97,96.1,72922.0,91.5271,91.6224,91.489,91.6129,72922.0
2022-08-04 12:00:00,96.11,96.12,96.0,96.02,66053.0,91.6224,91.632,91.5176,91.5366,66053.0
2022-08-04 12:10:00,96.03,96.1,95.95,96.01,49485.0,91.5462,91.6129,91.4699,91.5271,49485.0
2022-08-04 12:20:00,96.0,96.11,95.97,96.11,52313.0,91.5176,91.6224,91.489,91.6224,52313.0
2022-08-04 12:30:00,96.11,96.14,96.03,96.07,51477.0,91.6224,91.651,91.5462,91.5843,51477.0
2022-08-04 12:40:00,96.08,96.11,95.91,95.92,51178.0,91.5938,91.6224,91.4318,91.4413,51178.0
2022-08-04 12:50:00,95.91,95.97,95.89,95.93,75277.0,91.4318,91.489,91.4127,91.4508,75277.0
2022-08-04 13:00:00,95.93,96.0,95.9,95.95,57480.0,91.4508,91.5176,91.4222,91.4699,57480.0
2022-08-04 13:10:00,95.95,96.11,95.93,96.07,65457.0,91.4699,91.6224,91.4508,91.5843,65457.0
2022-08-04 13:20:00,96.08,96.14,96.01,96.12,69705.0,91.5938,91.651,91.5271,91.632,69705.0
2022-08-04 13:30:00,96.09,96.21,96.07,96.18,41625.0,91.6034,91.7178,91.5843,91.6892,41625.0
2022-08-04 13:40:00,96.19,96.25,96.14,96.25,66077.0,91.6987,91.7559,91.651,91.7559,66077.0
2022-08-04 13:50:00,96.25,96.25,96.12,96.2,26674.0,91.7559,91.7559,91.632,91.7082,26674.0
2022-08-04 14:00:00,96.19,96.24,96.14,96.14,32464.0,91.6987,91.7464,91.651,91.651,32464.0
2022-08-04 14:10:00,96.14,96.18,96.08,96.17,57529.0,91.651,91.6892,91.5938,91.6796,57529.0
2022-08-04 14:20:00,96.16,96.17,96.09,96.16,48866.0,91.6701,91.6796,91.6034,91.6701,48866.0
2022-08-04 14:30:00,96.16,96.18,96.05,96.12,59843.0,91.6701,91.6892,91.5652,91.632,59843.0
2022-08-04 14:40:00,96.11,96.13,96.0,96.06,58919.0,91.6224,91.6415,91.5176,91.5748,58919.0
2022-08-04 14:50:00,96.06,96.11,96.01,96.02,39042.0,91.5748,91.6224,91.5271,91.5366,39042.0
2022-08-04 15:00:00,96.01,96.07,95.98,96.04,57710.0,91.5271,91.5843,91.4985,91.5557,57710.0
2022-08-04 15:10:00,96.04,96.17,96.04,96.14,61656.0,91.5557,91.6796,91.5557,91.651,61656.0
2022-08-04 15:20:00,96.14,96.14,96.02,96.05,161347.0,91.651,91.651,91.5366,91.5652,161347.0
2022-08-04 15:30:00,96.06,96.06,95.91,95.96,121349.0,91.5748,91.5748,91.4318,91.4794,121349.0
2022-08-04 15:40:00,95.96,95.96,95.84,95.85,107984.0,91.4794,91.4794,91.365,91.3746,107984.0
2022-08-04 15:50:00,95.86,95.96,95.86,95.95,367723.0,91.3841,91.4794,91.3841,91.4699,367723.0
2022-08-05 09:30:00,94.99,95.51,94.99,95.5,808935.0,90.5547,91.0504,90.5547,91.0409,808935.0
2022-08-05 09:40:00,95.51,95.58,95.4,95.52,499812.0,91.0504,91.1172,90.9456,91.06,499812.0
2022-08-05 09:50:00,95.52,95.74,95.5,95.72,108425.0,91.06,91.2697,91.0409,91.2506,108425.0
2022-08-05 10:00:00,95.73,96.06,95.72,96.01,234306.0,91.2602,91.5748,91.2506,91.5271,234306.0
2022-08-05 10:10:00,96.04,96.11,95.92,96.02,171322.0,91.5557,91.6224,91.4413,91.5366,171322.0
2022-08-05 10:20:00,96.03,96.04,95.78,95.82,94838.0,91.5462,91.5557,91.3078,91.346,94838.0
2022-08-05 10:30:00,95.82,95.83,95.6,95.79,94726.0,91.346,91.3555,91.1362,91.3174,94726.0
2022-08-05 10:40:00,95.8,95.81,95.65,95.72,137074.0,91.3269,91.3364,91.1839,91.2506,137074.0
2022-08-05 10:50:00,95.73,95.77,95.62,95.74,179383.0,91.2602,91.2983,91.1553,91.2697,179383.0
2022-08-05 11:00:00,95.74,95.76,95.55,95.62,88493.0,91.2697,91.2888,91.0886,91.1553,88493.0
2022-08-05 11:10:00,95.63,95.66,95.47,95.54,43159.0,91.1648,91.1934,91.0123,91.079,43159.0
2022-08-05 11:20:00,95.55,95.55,95.27,95.27,75747.0,91.0886,91.0886,90.8217,90.8217,75747.0
2022-08-05 11:30:00,95.26,95.41,95.23,95.36,109875.0,90.8121,90.9551,90.7835,90.9075,109875.0
2022-08-05 11:40:00,95.34,95.39,95.23,95.27,79548.0,90.8884,90.9361,90.7835,90.8217,79548.0
2022-08-05 11:50:00,95.27,95.38,95.24,95.26,93299.0,90.8217,90.9265,90.7931,90.8121,93299.0
2022-08-05 12:00:00,95.26,95.52,95.24,95.41,176009.0,90.8121,91.06,90.7931,90.9551,176009.0
2022-08-05 12:10:00,95.43,95.6,95.41,95.54,368619.0,90.9742,91.1362,90.9551,91.079,368619.0
2022-08-05 12:20:00,95.54,95.58,95.45,95.51,231311.0,91.079,91.1172,90.9933,91.0504,231311.0
2022-08-05 12:30:00,95.51,95.54,95.41,95.51,331487.0,91.0504,91.079,90.9551,91.0504,331487.0
2022-08-05 12:40:00,95.5,95.74,95.47,95.73,150494.0,91.0409,91.2697,91.0123,91.2602,150494.0
2022-08-05 12:50:00,95.73,95.79,95.69,95.75,68700.0,91.2602,91.3174,91.222,91.2792,68700.0
2022-08-05 13:00:00,95.75,95.83,95.7,95.79,203955.0,91.2792,91.3555,91.2316,91.3174,203955.0
2022-08-05 13:10:00,95.79,95.92,95.77,95.87,398169.0,91.3174,91.4413,91.2983,91.3936,398169.0
2022-08-05 13:20:00,95.87,95.95,95.83,95.84,95887.0,91.3936,91.4699,91.3555,91.365,95887.0
2022-08-05 13:30:00,95.84,96.04,95.83,96.04,65635.0,91.365,91.5557,91.3555,91.5557,65635.0
2022-08-05 13:40:00,96.04,96.06,95.92,95.95,144859.0,91.5557,91.5748,91.4413,91.4699,144859.0
2022-08-05 13:50:00,95.95,95.96,95.82,95.87,132594.0,91.4699,91.4794,91.346,91.3936,132594.0
2022-08-05 14:00:00,95.86,95.93,95.81,95.84,55147.0,91.3841,91.4508,91.3364,91.365,55147.0
2022-08-05 14:10:00,95.84,95.9,95.81,95.89,65940.0,91.365,91.4222,91.3364,91.4127,65940.0
2022-08-05 14:20:00,95.89,95.98,95.76,95.77,71054.0,91.4127,91.4985,91.2888,91.2983,71054.0
2022-08-05 14:30:00,95.76,95.89,95.72,95.87,63379.0,91.2888,91.4127,91.2506,91.3936,63379.0
2022-08-05 14:40:00,95.87,95.91,95.81,95.87,65456.0,91.3936,91.4318,91.3364,91.3936,65456.0
2022-08-05 14:50:00,95.88,95.93,95.76,95.85,60242.0,91.4032,91.4508,91.2888,91.3746,60242.0
2022-08-05 15:00:00,95.85,95.93,95.82,95.9,132361.0,91.3746,91.4508,91.346,91.4222,132361.0
2022-08-05 15:10:00,95.9,95.98,95.89,95.91,130743.0,91.4222,91.4985,91.4127,91.4318,130743.0
2022-08-05 15:20:00,95.91,95.97,95.84,95.96,187983.0,91.4318,91.489,91.365,91.4794,187983.0
2022-08-05 15:30:00,95.95,96.03,95.93,95.99,144361.0,91.4699,91.5462,91.4508,91.508,144361.0
2022-08-05 15:40:00,96.0,96.14,95.98,96.11,186273.0,91.5176,91.651,91.4985,91.6224,186273.0
2022-08-05 15:50:00,96.12,96.19,96.08,96.13,464538.0,91.632,91.6987,91.5938,91.6415,464538.0
2022-08-08 09:30:00,96.87,97.14,96.77,96.88,345273.0,92.3469,92.6043,92.2516,92.3565,345273.0
2022-08-08 09:40:00,96.88,97.0,96.77,96.81,197241.0,92.3565,92.4709,92.2516,92.2897,197241.0
2022-08-08 09:50:00,96.81,96.86,96.7,96.8,187248.0,92.2897,92.3374,92.1849,92.2802,187248.0
2022-08-08 10:00:00,96.81,96.94,96.71,96.75,277293.0,92.2897,92.4137,92.1944,92.2326,277293.0
2022-08-08 10:10:00,96.76,96.8,96.66,96.73,112532.0,92.2421,92.2802,92.1468,92.2135,112532.0
2022-08-08 10:20:00,96.74,96.82,96.68,96.82,126093.0,92.223,92.2993,92.1658,92.2993,126093.0
2022-08-08 10:30:00,96.82,96.89,96.79,96.83,54995.0,92.2993,92.366,92.2707,92.3088,54995.0
2022-08-08 10:40:00,96.85,96.95,96.81,96.81,40662.0,92.3279,92.4232,92.2897,92.2897,40662.0
2022-08-08 10:50:00,96.82,96.86,96.75,96.76,41724.0,92.2993,92.3374,92.2326,92.2421,41724.0
2022-08-08 11:00:00,96.77,96.81,96.65,96.66,81397.0,92.2516,92.2897,92.1372,92.1468,81397.0
2022-08-08 11:10:00,96.65,96.66,96.43,96.48,170313.0,92.1372,92.1468,91.9275,91.9752,170313.0
2022-08-08 11:20:00,96.48,96.52,96.41,96.41,78182.0,91.9752,92.0133,91.9084,91.9084,78182.0
2022-08-08 11:30:00,96.41,96.45,96.17,96.2,124878.0,91.9084,91.9466,91.6796,91.7082,124878.0
2022-08-08 11:40:00,96.2,96.23,96.05,96.13,151291.0,91.7082,91.7368,91.5652,91.6415,151291.0
2022-08-08 11:50:00,96.13,96.33,96.13,96.31,56704.0,91.6415,91.8322,91.6415,91.8131,56704.0
2022-08-08 12:00:00,96.31,96.35,96.12,96.15,100151.0,91.8131,91.8512,91.632,91.6606,100151.0
2022-08-08 12:10:00,96.17,96.2,95.84,95.93,102346.0,91.6796,91.7082,91.365,91.4508,102346.0
2022-08-08 12:20:00,95.91,96.04,95.87,95.98,103903.0,91.4318,91.5557,91.3936,91.4985,103903.0
2022-08-08 12:30:00,95.97,96.02,95.84,95.96,74579.0,91.489,91.5366,91.365,91.4794,74579.0
2022-08-08 12:40:00,95.96,96.16,95.95,96.15,55142.0,91.4794,91.6701,91.4699,91.6606,55142.0
2022-08-08 12:50:00,96.15,96.2,96.11,96.16,39878.0,91.6606,91.7082,91.6224,91.6701,39878.0
2022-08-08 13:00:00,96.15,96.27,96.1,96.25,57242.0,91.6606,91.775,91.6129,91.7559,57242.0
2022-08-08 13:10:00,96.25,96.35,96.19,96.3,62352.0,91.7559,91.8512,91.6987,91.8036,62352.0
2022-08-08 13:20:00,96.3,96.31,96.13,96.13,122639.0,91.8036,91.8131,91.6415,91.6415,122639.0
2022-08-08 13:30:00,96.14,96.24,96.13,96.17,75850.0,91.651,91.7464,91.6415,91.6796,75850.0
2022-08-08 13:40:00,96.16,96.37,96.13,96.35,74828.0,91.6701,91.8703,91.6415,91.8512,74828.0
2022-08-08 13:50:00,96.34,96.5,96.3,96.46,65389.0,91.8417,91.9942,91.8036,91.9561,65389.0
2022-08-08 14:00:00,96.45,96.47,96.18,96.36,79045.0,91.9466,91.9656,91.6892,91.8608,79045.0
2022-08-08 14:10:00,96.36,96.36,96.16,96.24,75546.0,91.8608,91.8608,91.6701,91.7464,75546.0
2022-08-08 14:20:00,96.24,96.24,96.1,96.16,73777.0,91.7464,91.7464,91.6129,91.6701,73777.0
2022-08-08 14:30:00,96.16,96.23,96.08,96.14,66562.0,91.6701,91.7368,91.5938,91.651,66562.0
2022-08-08 14:40:00,96.14,96.22,96.04,96.07,148202.0,91.651,91.7273,91.5557,91.5843,148202.0
2022-08-08 14:50:00,96.06,96.11,95.92,96.08,192867.0,91.5748,91.6224,91.4413,91.5938,192867.0
2022-08-08 15:00:00,96.07,96.13,96.04,96.09,79276.0,91.5843,91.6415,91.5557,91.6034,79276.0
2022-08-08 15:10:00,96.08,96.08,95.91,96.0,72964.0,91.5938,91.5938,91.4318,91.5176,72964.0
2022-08-08 15:20:00,96.0,96.1,95.96,96.04,152363.0,91.5176,91.6129,91.4794,91.5557,152363.0
2022-08-08 15:30:00,96.02,96.11,95.96,96.03,140300.0,91.5366,91.6224,91.4794,91.5462,140300.0
2022-08-08 15:40:00,96.03,96.17,96.03,96.12,185892.0,91.5462,91.6796,91.5462,91.632,185892.0
2022-08-08 15:50:00,96.12,96.17,96.07,96.08,597167.0,91.632,91.6796,91.5843,91.5938,597167.0
2022-08-09 09:30:00,96.08,96.21,95.87,96.11,267846.0,91.5938,91.7178,91.3936,91.6224,267846.0
2022-08-09 09:40:00,96.12,96.13,95.87,95.9,163576.0,91.632,91.6415,91.3936,91.4222,163576.0
2022-08-09 09:50:00,95.9,96.03,95.7,95.97,150215.0,91.4222,91.5462,91.2316,91.489,150215.0
2022-08-09 10:00:00,95.95,96.05,95.92,95.98,70565.0,91.4699,91.5652,91.4413,91.4985,70565.0
2022-08-09 10:10:00,95.97,96.23,95.96,96.12,71583.0,91.489,91.7368,91.4794,91.632,71583.0
2022-08-09 10:20:00,96.12,96.17,95.99,96.1,135195.0,91.632,91.6796,91.508,91.6129,135195.0
2022-08-09 10:30:00,96.09,96.17,96.03,96.09,125856.0,91.6034,91.6796,91.5462,91.6034,125856.0
2022-08-09 10:40:00,96.07,96.1,96.01,96.05,64617.0,91.5843,91.6129,91.5271,91.5652,64617.0
2022-08-09 10:50:00,96.06,96.09,95.89,95.9,91627.0,91.5748,91.6034,91.4127,91.4222,91627.0
2022-08-09 11:00:00,95.91,95.91,95.72,95.84,48525.0,91.4318,91.4318,91.2506,91.365,48525.0
2022-08-09 11:10:00,95.84,96.12,95.83,96.06,65608.0,91.365,91.632,91.3555,91.5748,65608.0
2022-08-09 11:20:00,96.07,96.1,96.01,96.07,33658.0,91.5843,91.6129,91.5271,91.5843,33658.0
2022-08-09 11:30:00,96.06,96.09,95.98,96.0,36122.0,91.5748,91.6034,91.4985,91.5176,36122.0
2022-08-09 11:40:00,95.99,96.05,95.94,95.97,52739.0,91.508,91.5652,91.4604,91.489,52739.0
2022-08-09 11:50:00,95.97,96.02,95.9,95.92,70082.0,91.489,91.5366,91.4222,91.4413,70082.0
2022-08-09 12:00:00,95.94,96.01,95.87,95.93,40224.0,91.4604,91.5271,91.3936,91.4508,40224.0
2022-08-09 12:10:00,95.93,95.97,95.89,95.94,89518.0,91.4508,91.489,91.4127,91.4604,89518.0
2022-08-09 12:20:00,95.95,95.97,95.82,95.84,57133.0,91.4699,91.489,91.346,91.365,57133.0
2022-08-09 12:30:00,95.83,95.94,95.83,95.94,61527.0,91.3555,91.4604,91.3555,91.4604,61527.0
2022-08-09 12:40:00,95.93,95.94,95.84,95.9,38813.0,91.4508,91.4604,91.365,91.4222,38813.0
2022-08-09 12:50:00,95.9,95.97,95.87,95.97,42127.0,91.4222,91.489,91.3936,91.489,42127.0
2022-08-09 13:00:00,95.97,95.98,95.81,95.86,54486.0,91.489,91.4985,91.3364,91.3841,54486.0
2022-08-09 13:10:00,95.87,95.96,95.83,95.89,30907.0,91.3936,91.4794,91.3555,91.4127,30907.0
2022-08-09 13:20:00,95.9,95.93,95.82,95.86,51491.0,91.4222,91.4508,91.346,91.3841,51491.0
2022-08-09 13:30:00,95.86,95.88,95.81,95.81,44939.0,91.3841,91.4032,91.3364,91.3364,44939.0
2022-08-09 13:40:00,95.81,95.86,95.68,95.76,71614.0,91.3364,91.3841,91.2125,91.2888,71614.0
2022-08-09 13:50:00,95.76,95.9,95.73,95.86,58898.0,91.2888,91.4222,91.2602,91.3841,58898.0
2022-08-09 14:00:00,95.86,95.89,95.78,95.81,55904.0,91.3841,91.4127,91.3078,91.3364,55904.0
2022-08-09 14:10:00,95.8,95.83,95.65,95.67,55988.0,91.3269,91.3555,91.1839,91.203,55988.0
2022-08-09 14:20:00,95.66,95.66,95.57,95.58,57181.0,91.1934,91.1934,91.1076,91.1172,57181.0
2022-08-09 14:30:00,95.59,95.62,95.54,95.61,53432.0,91.1267,91.1553,91.079,91.1458,53432.0
2022-08-09 14:40:00,95.61,95.68,95.58,95.68,82678.0,91.1458,91.2125,91.1172,91.2125,82678.0
2022-08-09 14:50:00,95.67,95.75,95.65,95.69,78992.0,91.203,91.2792,91.1839,91.222,78992.0
2022-08-09 15:00:00,95.68,95.72,95.59,95.65,145343.0,91.2125,91.2506,91.1267,91.1839,145343.0
2022-08-09 15:10:00,95.65,95.65,95.55,95.64,206410.0,91.1839,91.1839,91.0886,91.1744,206410.0
2022-08-09 15:20:00,95.63,95.7,95.63,95.65,176933.0,91.1648,91.2316,91.1648,91.1839,176933.0
2022-08-09 15:30:00,95.65,95.7,95.61,95.65,181179.0,91.1839,91.2316,91.1458,91.1839,181179.0
2022-08-09 15:40:00,95.65,95.68,95.53,95.63,153034.0,91.1839,91.2125,91.0695,91.1648,153034.0
2022-08-09 15:50:00,95.64,95.76,95.63,95.75,217073.0,91.1744,91.2888,91.1648,91.2792,217073.0
2022-08-10 09:30:00,97.26,97.41,97.04,97.11,493266.0,92.7187,92.8617,92.509,92.5757,493266.0
2022-08-10 09:40:00,97.12,97.55,97.06,97.48,232232.0,92.5853,92.9952,92.5281,92.9285,232232.0
2022-08-10 09:50:00,97.49,97.51,97.37,97.48,128495.0,92.938,92.9571,92.8236,92.9285,128495.0
2022-08-10 10:00:00,97.48,97.68,97.46,97.64,167896.0,92.9285,93.1191,92.9094,93.081,167896.0
2022-08-10 10:10:00,97.64,97.72,97.5,97.52,153201.0,93.081,93.1573,92.9475,92.9666,153201.0
2022-08-10 10:20:00,97.51,97.62,97.37,97.61,105650.0,92.9571,93.0619,92.8236,93.0524,105650.0
2022-08-10 10:30:00,97.61,97.77,97.58,97.75,167949.0,93.0524,93.2049,93.0238,93.1859,167949.0
2022-08-10 10:40:00,97.75,97.87,97.74,97.82,81924.0,93.1859,93.3003,93.1763,93.2526,81924.0
2022-08-10 10:50:00,97.83,97.88,97.79,97.83,105546.0,93.2621,93.3098,93.224,93.2621,105546.0
2022-08-10 11:00:00,97.83,98.08,97.83,98.0,177551.0,93.2621,93.5005,93.2621,93.4242,177551.0
2022-08-10 11:10:00,98.0,98.01,97.85,97.88,98034.0,93.4242,93.4337,93.2812,93.3098,98034.0
2022-08-10 11:20:00,97.87,98.02,97.86,97.97,163327.0,93.3003,93.4433,93.2907,93.3956,163327.0
2022-08-10 11:30:00,97.98,98.01,97.77,97.8,84773.0,93.4051,93.4337,93.2049,93.2335,84773.0
2022-08-10 11:40:00,97.81,97.9,97.81,97.87,59896.0,93.2431,93.3289,93.2431,93.3003,59896.0
2022-08-10 11:50:00,97.89,97.93,97.82,97.92,33618.0,93.3193,93.3575,93.2526,93.3479,33618.0
2022-08-10 12:00:00,97.92,97.99,97.85,97.86,65755.0,93.3479,93.4147,93.2812,93.2907,65755.0
2022-08-10 12:10:00,97.87,97.88,97.66,97.68,94461.0,93.3003,93.3098,93.1001,93.1191,94461.0
2022-08-10 12:20:00,97.68,97.74,97.65,97.73,35884.0,93.1191,93.1763,93.0905,93.1668,35884.0
2022-08-10 12:30:00,97.73,97.85,97.73,97.81,45797.0,93.1668,93.2812,93.1668,93.2431,45797.0
2022-08-10 12:40:00,97.82,97.88,97.82,97.87,50620.0,93.2526,93.3098,93.2526,93.3003,50620.0
2022-08-10 12:50:00,97.87,97.93,97.85,97.88,62505.0,93.3003,93.3575,93.2812,93.3098,62505.0
2022-08-10 13:00:00,97.88,97.92,97.83,97.91,47606.0,93.3098,93.3479,93.2621,93.3384,47606.0
2022-08-10 13:10:00,97.92,97.99,97.91,97.97,61355.0,93.3479,93.4147,93.3384,93.3956,61355.0
2022-08-10 13:20:00,97.96,98.0,97.9,97.9,104393.0,93.3861,93.4242,93.3289,93.3289,104393.0
2022-08-10 13:30:00,97.9,97.95,97.86,97.94,80161.0,93.3289,93.3765,93.2907,93.367,80161.0
2022-08-10 13:40:00,97.94,98.14,97.92,98.14,111254.0,93.367,93.5576,93.3479,93.5576,111254.0
2022-08-10 13:50:00,98.13,98.15,98.0,98.03,86784.0,93.5481,93.5672,93.4242,93.4528,86784.0
2022-08-10 14:00:00,98.03,98.04,97.96,97.99,93266.0,93.4528,93.4623,93.3861,93.4147,93266.0
2022-08-10 14:10:00,97.98,98.02,97.92,97.94,60202.0,93.4051,93.4433,93.3479,93.367,60202.0
2022-08-10 14:20:00,97.93,97.96,97.85,97.86,45321.0,93.3575,93.3861,93.2812,93.2907,45321.0
2022-08-10 14:30:00,97.86,97.94,97.84,97.88,50952.0,93.2907,93.367,93.2717,93.3098,50952.0
2022-08-10 14:40:00,97.89,97.91,97.78,97.78,103840.0,93.3193,93.3384,93.2145,93.2145,103840.0
2022-08-10 14:50:00,97.78,97.81,97.72,97.73,99037.0,93.2145,93.2431,93.1573,93.1668,99037.0
2022-08-10 15:00:00,97.73,97.79,97.68,97.7,50693.0,93.1668,93.224,93.1191,93.1382,50693.0
2022-08-10 15:10:00,97.7,97.76,97.68,97.73,116640.0,93.1382,93.1954,93.1191,93.1668,116640.0
2022-08-10 15:20:00,97.73,97.78,97.72,97.75,75106.0,93.1668,93.2145,93.1573,93.1859,75106.0
2022-08-10 15:30:00,97.76,97.87,97.71,97.85,233782.0,93.1954,93.3003,93.1477,93.2812,233782.0
2022-08-10 15:40:00,97.84,97.91,97.8,97.82,310331.0,93.2717,93.3384,93.2335,93.2526,310331.0
2022-08-10 15:50:00,97.83,97.89,97.77,97.83,755885.0,93.2621,93.3193,93.2049,93.2621,755885.0
2022-08-11 09:30:00,98.48,98.72,98.38,98.55,222471.0,93.8818,94.1106,93.7864,93.9485,222471.0
2022-08-11 09:40:00,98.55,98.74,98.39,98.64,214744.0,93.9485,94.1296,93.796,94.0343,214744.0
2022-08-11 09:50:00,98.65,98.75,98.58,98.7,96244.0,94.0438,94.1392,93.9771,94.0915,96244.0
2022-08-11 10:00:00,98.71,98.93,98.68,98.81,136567.0,94.101,94.3108,94.0724,94.1964,136567.0
2022-08-11 10:10:00,98.81,99.04,98.78,99.03,98662.0,94.1964,94.4156,94.1678,94.4061,98662.0
2022-08-11 10:20:00,99.05,99.06,98.92,99.03,132877.0,94.4252,94.4347,94.3012,94.4061,132877.0
2022-08-11 10:30:00,99.02,99.23,99.02,99.1,113158.0,94.3966,94.5968,94.3966,94.4728,113158.0
2022-08-11 10:40:00,99.1,99.15,98.99,99.09,99746.0,94.4728,94.5205,94.368,94.4633,99746.0
2022-08-11 10:50:00,99.07,99.19,99.07,99.08,87180.0,94.4442,94.5586,94.4442,94.4538,87180.0
2022-08-11 11:00:00,99.09,99.09,98.81,98.89,181036.0,94.4633,94.4633,94.1964,94.2726,181036.0
2022-08-11 11:10:00,98.89,98.96,98.75,98.75,208220.0,94.2726,94.3394,94.1392,94.1392,208220.0
2022-08-11 11:20:00,98.75,98.97,98.75,98.88,122808.0,94.1392,94.3489,94.1392,94.2631,122808.0
2022-08-11 11:30:00,98.87,98.92,98.67,98.8,54577.0,94.2536,94.3012,94.0629,94.1868,54577.0
2022-08-11 11:40:00,98.79,98.85,98.71,98.77,55120.0,94.1773,94.2345,94.101,94.1582,55120.0
2022-08-11 11:50:00,98.77,98.79,98.67,98.71,56890.0,94.1582,94.1773,94.0629,94.101,56890.0
2022-08-11 12:00:00,98.72,98.78,98.68,98.68,58898.0,94.1106,94.1678,94.0724,94.0724,58898.0
2022-08-11 12:10:00,98.68,98.72,98.56,98.66,61326.0,94.0724,94.1106,93.958,94.0534,61326.0
2022-08-11 12:20:00,98.66,98.72,98.57,98.72,332840.0,94.0534,94.1106,93.9676,94.1106,332840.0
2022-08-11 12:30:00,98.72,98.78,98.71,98.71,53277.0,94.1106,94.1678,94.101,94.101,53277.0
2022-08-11 12:40:00,98.71,98.74,98.65,98.73,60232.0,94.101,94.1296,94.0438,94.1201,60232.0
2022-08-11 12:50:00,98.71,98.82,98.71,98.81,54091.0,94.101,94.2059,94.101,94.1964,54091.0
2022-08-11 13:00:00,98.81,98.84,98.76,98.78,62733.0,94.1964,94.225,94.1487,94.1678,62733.0
2022-08-11 13:10:00,98.78,98.89,98.78,98.87,53566.0,94.1678,94.2726,94.1678,94.2536,53566.0
2022-08-11 13:20:00,98.87,98.87,98.78,98.82,81721.0,94.2536,94.2536,94.1678,94.2059,81721.0
2022-08-11 13:30:00,98.82,98.84,98.75,98.78,45933.0,94.2059,94.225,94.1392,94.1678,45933.0
2022-08-11 13:40:00,98.79,98.88,98.78,98.82,62233.0,94.1773,94.2631,94.1678,94.2059,62233.0
2022-08-11 13:50:00,98.82,98.86,98.76,98.79,67145.0,94.2059,94.244,94.1487,94.1773,67145.0
2022-08-11 14:00:00,98.79,98.79,98.66,98.67,92619.0,94.1773,94.1773,94.0534,94.0629,92619.0
2022-08-11 14:10:00,98.68,98.73,98.59,98.72,94987.0,94.0724,94.1201,93.9866,94.1106,94987.0
2022-08-11 14:20:00,98.71,98.72,98.61,98.63,103010.0,94.101,94.1106,94.0057,94.0248,103010.0
2022-08-11 14:30:00,98.62,98.63,98.45,98.46,80947.0,94.0152,94.0248,93.8532,93.8627,80947.0
2022-08-11 14:40:00,98.47,98.48,98.39,98.4,215754.0,93.8722,93.8818,93.796,93.8055,215754.0
2022-08-11 14:50:00,98.4,98.4,98.24,98.34,257336.0,93.8055,93.8055,93.653,93.7483,257336.0
2022-08-11 15:00:00,98.34,98.36,98.26,98.33,99614.0,93.7483,93.7674,93.672,93.7388,99614.0
2022-08-11 15:10:00,98.33,98.35,98.17,98.31,149609.0,93.7388,93.7578,93.5862,93.7197,149609.0
2022-08-11 15:20:00,98.31,98.35,98.26,98.31,103973.0,93.7197,93.7578,93.672,93.7197,103973.0
2022-08-11 15:30:00,98.31,98.42,98.27,98.29,137190.0,93.7197,93.8246,93.6816,93.7006,137190.0
2022-08-11 15:40:00,98.29,98.32,98.2,98.28,115660.0,93.7006,93.7292,93.6148,93.6911,115660.0
2022-08-11 15:50:00,98.27,98.43,98.21,98.37,473971.0,93.6816,93.8341,93.6244,93.7769,473971.0
2022-08-12 09:30:00,98.81,98.81,98.57,98.78,362779.0,94.1964,94.1964,93.9676,94.1678,362779.0
2022-08-12 09:40:00,98.79,98.89,98.66,98.69,184629.0,94.1773,94.2726,94.0534,94.082,184629.0
2022-08-12 09:50:00,98.7,98.83,98.7,98.74,169217.0,94.0915,94.2154,94.0915,94.1296,169217.0
2022-08-12 10:00:00,98.74,98.74,98.46,98.62,376481.0,94.1296,94.1296,93.8627,94.0152,376481.0
2022-08-12 10:10:00,98.62,98.77,98.59,98.76,197858.0,94.0152,94.1582,93.9866,94.1487,197858.0
2022-08-12 10:20:00,98.77,98.77,98.64,98.74,146369.0,94.1582,94.1582,94.0343,94.1296,146369.0
2022-08-12 10:30:00,98.74,98.82,98.64,98.67,87798.0,94.1296,94.2059,94.0343,94.0629,87798.0
2022-08-12 10:40:00,98.67,98.72,98.61,98.72,91604.0,94.0629,94.1106,94.0057,94.1106,91604.0
2022-08-12 10:50:00,98.72,98.77,98.67,98.74,67162.0,94.1106,94.1582,94.0629,94.1296,67162.0
2022-08-12 11:00:00,98.74,98.92,98.72,98.81,167093.0,94.1296,94.3012,94.1106,94.1964,167093.0
2022-08-12 11:10:00,98.82,99.0,98.82,98.97,85780.0,94.2059,94.3775,94.2059,94.3489,85780.0
2022-08-12 11:20:00,98.97,99.04,98.97,98.98,198091.0,94.3489,94.4156,94.3489,94.3584,198091.0
2022-08-12 11:30:00,98.99,99.05,98.95,98.99,61634.0,94.368,94.4252,94.3298,94.368,61634.0
2022-08-12 11:40:00,98.98,98.99,98.9,98.94,72697.0,94.3584,94.368,94.2822,94.3203,72697.0
2022-08-12 11:50:00,98.94,99.02,98.92,98.96,51839.0,94.3203,94.3966,94.3012,94.3394,51839.0
2022-08-12 12:00:00,98.97,99.08,98.95,99.08,159841.0,94.3489,94.4538,94.3298,94.4538,159841.0
2022-08-12 12:10:00,99.08,99.13,99.05,99.12,80427.0,94.4538,94.5014,94.4252,94.4919,80427.0
2022-08-12 12:20:00,99.12,99.15,99.09,99.12,50755.0,94.4919,94.5205,94.4633,94.4919,50755.0
2022-08-12 12:30:00,99.12,99.12,99.07,99.07,50122.0,94.4919,94.4919,94.4442,94.4442,50122.0
2022-08-12 12:40:00,99.07,99.1,99.05,99.06,62177.0,94.4442,94.4728,94.4252,94.4347,62177.0
2022-08-12 12:50:00,99.08,99.12,99.07,99.09,43024.0,94.4538,94.4919,94.4442,94.4633,43024.0
2022-08-12 13:00:00,99.11,99.18,99.09,99.17,50163.0,94.4824,94.5491,94.4633,94.5396,50163.0
2022-08-12 13:10:00,99.18,99.21,99.15,99.19,44506.0,94.5491,94.5777,94.5205,94.5586,44506.0
2022-08-12 13:20:00,99.19,99.22,99.16,99.17,48766.0,94.5586,94.5872,94.53,94.5396,48766.0
2022-08-12 13:30:00,99.17,99.2,99.16,99.18,67674.0,94.5396,94.5682,94.53,94.5491,67674.0
2022-08-12 13:40:00,99.18,99.28,99.18,99.26,57368.0,94.5491,94.6444,94.5491,94.6254,57368.0
2022-08-12 13:50:00,99.26,99.32,99.24,99.25,54550.0,94.6254,94.6826,94.6063,94.6158,54550.0
2022-08-12 14:00:00,99.26,99.27,99.23,99.25,74055.0,94.6254,94.6349,94.5968,94.6158,74055.0
2022-08-12 14:10:00,99.26,99.35,99.24,99.33,113039.0,94.6254,94.7112,94.6063,94.6921,113039.0
2022-08-12 14:20:00,99.33,99.41,99.3,99.4,106947.0,94.6921,94.7684,94.6635,94.7588,106947.0
2022-08-12 14:30:00,99.39,99.56,99.39,99.52,140293.0,94.7493,94.9113,94.7493,94.8732,140293.0
2022-08-12 14:40:00,99.52,99.56,99.49,99.49,63369.0,94.8732,94.9113,94.8446,94.8446,63369.0
2022-08-12 14:50:00,99.5,99.52,99.43,99.46,91101.0,94.8541,94.8732,94.7874,94.816,91101.0
2022-08-12 15:00:00,99.45,99.55,99.43,99.53,190213.0,94.8065,94.9018,94.7874,94.8827,190213.0
2022-08-12 15:10:00,99.54,99.66,99.53,99.65,117218.0,94.8923,95.0067,94.8827,94.9971,117218.0
2022-08-12 15:20:00,99.64,99.64,99.53,99.59,128638.0,94.9876,94.9876,94.8827,94.9399,128638.0
2022-08-12 15:30:00,99.59,99.62,99.52,99.55,175772.0,94.9399,94.9685,94.8732,94.9018,175772.0
2022-08-12 15:40:00,99.55,99.71,99.54,99.7,332609.0,94.9018,95.0543,94.8923,95.0448,332609.0
2022-08-12 15:50:00,99.71,99.87,99.65,99.82,1920154.0,95.0543,95.2069,94.9971,95.1592,1920154.0
2022-08-15 09:30:00,99.15,99.33,99.0,99.32,341550.0,94.5205,94.6921,94.3775,94.6826,341550.0
2022-08-15 09:40:00,99.33,99.54,99.23,99.49,427619.0,94.6921,94.8923,94.5968,94.8446,427619.0
2022-08-15 09:50:00,99.5,99.78,99.48,99.72,252658.0,94.8541,95.1211,94.8351,95.0639,252658.0
2022-08-15 10:00:00,99.72,99.8,99.62,99.64,224721.0,95.0639,95.1401,94.9685,94.9876,224721.0
2022-08-15 10:10:00,99.65,99.68,99.52,99.58,132823.0,94.9971,95.0257,94.8732,94.9304,132823.0
2022-08-15 10:20:00,99.58,99.59,99.43,99.49,109507.0,94.9304,94.9399,94.7874,94.8446,109507.0
2022-08-15 10:30:00,99.49,99.69,99.48,99.54,122927.0,94.8446,95.0353,94.8351,94.8923,122927.0
2022-08-15 10:40:00,99.54,99.65,99.5,99.56,126027.0,94.8923,94.9971,94.8541,94.9113,126027.0
2022-08-15 10:50:00,99.56,99.62,99.45,99.48,81701.0,94.9113,94.9685,94.8065,94.8351,81701.0
2022-08-15 11:00:00,99.48,99.57,99.44,99.47,66298.0,94.8351,94.9209,94.7969,94.8255,66298.0
2022-08-15 11:10:00,99.46,99.49,99.39,99.47,70212.0,94.816,94.8446,94.7493,94.8255,70212.0
2022-08-15 11:20:00,99.47,99.58,99.45,99.56,85138.0,94.8255,94.9304,94.8065,94.9113,85138.0
2022-08-15 11:30:00,99.57,99.71,99.54,99.7,179799.0,94.9209,95.0543,94.8923,95.0448,179799.0
2022-08-15 11:40:00,99.7,99.93,99.69,99.93,70614.0,95.0448,95.2641,95.0353,95.2641,70614.0
2022-08-15 11:50:00,99.94,100.02,99.92,99.95,60889.0,95.2736,95.3499,95.2545,95.2831,60889.0
2022-08-15 12:00:00,99.95,100.01,99.91,99.93,82880.0,95.2831,95.3403,95.245,95.2641,82880.0
2022-08-15 12:10:00,99.94,100.13,99.93,100.08,111339.0,95.2736,95.4547,95.2641,95.4071,111339.0
2022-08-15 12:20:00,100.08,100.13,100.06,100.11,33402.0,95.4071,95.4547,95.388,95.4357,33402.0
2022-08-15 12:30:00,100.11,100.22,100.11,100.15,66640.0,95.4357,95.5405,95.4357,95.4738,66640.0
2022-08-15 12:40:00,100.16,100.17,100.07,100.07,65371.0,95.4833,95.4929,95.3975,95.3975,65371.0
2022-08-15 12:50:00,100.07,100.19,100.05,100.17,81335.0,95.3975,95.5119,95.3785,95.4929,81335.0
2022-08-15 13:00:00,100.18,100.21,100.1,100.18,80298.0,95.5024,95.531,95.4261,95.5024,80298.0
2022-08-15 13:10:00,100.18,100.19,100.09,100.1,72748.0,95.5024,95.5119,95.4166,95.4261,72748.0
2022-08-15 13:20:00,100.09,100.17,100.08,100.13,127135.0,95.4166,95.4929,95.4071,95.4547,127135.0
2022-08-15 13:30:00,100.13,100.15,100.0,100.0,54654.0,95.4547,95.4738,95.3308,95.3308,54654.0
2022-08-15 13:40:00,100.0,100.05,99.96,100.03,73629.0,95.3308,95.3785,95.2927,95.3594,73629.0
2022-08-15 13:50:00,100.03,100.08,100.01,100.04,120913.0,95.3594,95.4071,95.3403,95.3689,120913.0
2022-08-15 14:00:00,100.03,100.05,99.95,99.95,48760.0,95.3594,95.3785,95.2831,95.2831,48760.0
2022-08-15 14:10:00,99.95,99.99,99.9,99.98,40893.0,95.2831,95.3213,95.2355,95.3117,40893.0
2022-08-15 14:20:00,99.99,100.02,99.95,100.02,51982.0,95.3213,95.3499,95.2831,95.3499,51982.0
2022-08-15 14:30:00,100.02,100.13,100.01,100.1,110638.0,95.3499,95.4547,95.3403,95.4261,110638.0
2022-08-15 14:40:00,100.11,100.13,100.06,100.08,132702.0,95.4357,95.4547,95.388,95.4071,132702.0
2022-08-15 14:50:00,100.08,100.1,100.04,100.08,53513.0,95.4071,95.4261,95.3689,95.4071,53513.0
2022-08-15 15:00:00,100.09,100.1,99.98,99.99,86000.0,95.4166,95.4261,95.3117,95.3213,86000.0
2022-08-15 15:10:00,99.98,100.05,99.97,100.04,92722.0,95.3117,95.3785,95.3022,95.3689,92722.0
2022-08-15 15:20:00,100.04,100.1,100.04,100.07,77128.0,95.3689,95.4261,95.3689,95.3975,77128.0
2022-08-15 15:30:00,100.08,100.12,100.01,100.1,146366.0,95.4071,95.4452,95.3403,95.4261,146366.0
2022-08-15 15:40:00,100.09,100.13,100.04,100.12,136142.0,95.4166,95.4547,95.3689,95.4452,136142.0
2022-08-15 15:50:00,100.12,100.17,100.0,100.08,587616.0,95.4452,95.4929,95.3308,95.4071,587616.0
2022-08-16 09:30:00,99.6,100.02,99.6,99.92,311615.0,94.9495,95.3499,94.9495,95.2545,311615.0
2022-08-16 09:40:00,99.93,100.0,99.83,99.88,220186.0,95.2641,95.3308,95.1687,95.2164,220186.0
2022-08-16 09:50:00,99.88,100.06,99.85,100.05,156105.0,95.2164,95.388,95.1878,95.3785,156105.0
2022-08-16 10:00:00,100.05,100.19,99.97,100.05,144580.0,95.3785,95.5119,95.3022,95.3785,144580.0
2022-08-16 10:10:00,100.04,100.2,100.03,100.07,164577.0,95.3689,95.5215,95.3594,95.3975,164577.0
2022-08-16 10:20:00,100.07,100.15,100.03,100.05,86464.0,95.3975,95.4738,95.3594,95.3785,86464.0
2022-08-16 10:30:00,100.05,100.06,99.9,99.92,84367.0,95.3785,95.388,95.2355,95.2545,84367.0
2022-08-16 10:40:00,99.93,100.13,99.93,100.11,77450.0,95.2641,95.4547,95.2641,95.4357,77450.0
2022-08-16 10:50:00,100.11,100.15,100.01,100.04,66575.0,95.4357,95.4738,95.3403,95.3689,66575.0
2022-08-16 11:00:00,100.04,100.19,100.03,100.15,79700.0,95.3689,95.5119,95.3594,95.4738,79700.0
2022-08-16 11:10:00,100.16,100.37,100.16,100.37,146880.0,95.4833,95.6835,95.4833,95.6835,146880.0
2022-08-16 11:20:00,100.37,100.4,100.32,100.37,71342.0,95.6835,95.7121,95.6359,95.6835,71342.0
2022-08-16 11:30:00,100.36,100.47,100.35,100.43,137673.0,95.674,95.7789,95.6645,95.7407,137673.0
2022-08-16 11:40:00,100.43,100.47,100.37,100.45,69546.0,95.7407,95.7789,95.6835,95.7598,69546.0
2022-08-16 11:50:00,100.46,100.58,100.46,100.56,59798.0,95.7693,95.8837,95.7693,95.8647,59798.0
2022-08-16 12:00:00,100.56,100.59,100.54,100.55,48412.0,95.8647,95.8933,95.8456,95.8551,48412.0
2022-08-16 12:10:00,100.55,100.63,100.55,100.62,36369.0,95.8551,95.9314,95.8551,95.9219,36369.0
2022-08-16 12:20:00,100.62,100.62,100.56,100.56,31305.0,95.9219,95.9219,95.8647,95.8647,31305.0
2022-08-16 12:30:00,100.55,100.61,100.54,100.56,45602.0,95.8551,95.9123,95.8456,95.8647,45602.0
2022-08-16 12:40:00,100.57,100.58,100.48,100.54,59902.0,95.8742,95.8837,95.7884,95.8456,59902.0
2022-08-16 12:50:00,100.54,100.56,100.5,100.52,156378.0,95.8456,95.8647,95.8075,95.8265,156378.0
2022-08-16 13:00:00,100.52,100.67,100.49,100.67,183949.0,95.8265,95.9695,95.7979,95.9695,183949.0
2022-08-16 13:10:00,100.67,100.73,100.65,100.65,177673.0,95.9695,96.0267,95.9505,95.9505,177673.0
2022-08-16 13:20:00,100.65,100.77,100.65,100.75,186417.0,95.9505,96.0648,95.9505,96.0458,186417.0
2022-08-16 13:30:00,100.76,100.84,100.74,100.82,235230.0,96.0553,96.1316,96.0363,96.1125,235230.0
2022-08-16 13:40:00,100.81,100.88,100.8,100.88,166244.0,96.103,96.1697,96.0934,96.1697,166244.0
2022-08-16 13:50:00,100.88,100.91,100.85,100.89,72940.0,96.1697,96.1983,96.1411,96.1792,72940.0
2022-08-16 14:00:00,100.89,100.95,100.86,100.92,101150.0,96.1792,96.2364,96.1506,96.2078,101150.0
2022-08-16 14:10:00,100.93,100.97,100.91,100.92,62191.0,96.2174,96.2555,96.1983,96.2078,62191.0
2022-08-16 14:20:00,100.93,100.97,100.84,100.88,74747.0,96.2174,96.2555,96.1316,96.1697,74747.0
2022-08-16 14:30:00,100.88,100.89,100.53,100.55,65020.0,96.1697,96.1792,95.8361,95.8551,65020.0
2022-08-16 14:40:00,100.55,100.57,100.24,100.31,123621.0,95.8551,95.8742,95.5596,95.6263,123621.0
2022-08-16 14:50:00,100.3,100.47,100.23,100.45,109764.0,95.6168,95.7789,95.5501,95.7598,109764.0
2022-08-16 15:00:00,100.45,100.45,100.26,100.38,110704.0,95.7598,95.7598,95.5787,95.6931,110704.0
2022-08-16 15:10:00,100.37,100.38,100.31,100.38,129504.0,95.6835,95.6931,95.6263,95.6931,129504.0
2022-08-16 15:20:00,100.37,100.53,100.33,100.5,115980.0,95.6835,95.8361,95.6454,95.8075,115980.0
2022-08-16 15:30:00,100.5,100.6,100.5,100.52,133401.0,95.8075,95.9028,95.8075,95.8265,133401.0
2022-08-16 15:40:00,100.52,100.62,100.47,100.61,170342.0,95.8265,95.9219,95.7789,95.9123,170342.0
2022-08-16 15:50:00,100.62,100.65,100.49,100.52,451505.0,95.9219,95.9505,95.7979,95.8265,451505.0
2022-08-17 09:30:00,99.35,99.52,99.2,99.4,395399.0,94.7112,94.8732,94.5682,94.7588,395399.0
2022-08-17 09:40:00,99.39,99.44,99.3,99.43,144405.0,94.7493,94.7969,94.6635,94.7874,144405.0
2022-08-17 09:50:00,99.43,99.53,99.35,99.52,161958.0,94.7874,94.8827,94.7112,94.8732,161958.0
2022-08-17 10:00:00,99.53,99.79,99.51,99.71,154486.0,94.8827,95.1306,94.8637,95.0543,154486.0
2022-08-17 10:10:00,99.7,99.81,99.63,99.68,156083.0,95.0448,95.1497,94.9781,95.0257,156083.0
2022-08-17 10:20:00,99.67,99.73,99.64,99.68,44837.0,95.0162,95.0734,94.9876,95.0257,44837.0
2022-08-17 10:30:00,99.69,99.69,99.49,99.56,77034.0,95.0353,95.0353,94.8446,94.9113,77034.0
2022-08-17 10:40:00,99.55,99.78,99.54,99.7,70811.0,94.9018,95.1211,94.8923,95.0448,70811.0
2022-08-17 10:50:00,99.69,99.69,99.48,99.5,74701.0,95.0353,95.0353,94.8351,94.8541,74701.0
2022-08-17 11:00:00,99.51,99.67,99.5,99.65,52968.0,94.8637,95.0162,94.8541,94.9971,52968.0
2022-08-17 11:10:00,99.64,99.67,99.54,99.61,89546.0,94.9876,95.0162,94.8923,94.959,89546.0
2022-08-17 11:20:00,99.61,99.69,99.59,99.64,82250.0,94.959,95.0353,94.9399,94.9876,82250.0
2022-08-17 11:30:00,99.64,99.68,99.45,99.45,59217.0,94.9876,95.0257,94.8065,94.8065,59217.0
2022-08-17 11:40:00,99.46,99.48,99.22,99.26,51497.0,94.816,94.8351,94.5872,94.6254,51497.0
2022-08-17 11:50:00,99.27,99.37,99.27,99.28,61790.0,94.6349,94.7302,94.6349,94.6444,61790.0
2022-08-17 12:00:00,99.29,99.46,99.28,99.33,58799.0,94.654,94.816,94.6444,94.6921,58799.0
2022-08-17 12:10:00,99.33,99.36,99.3,99.34,73897.0,94.6921,94.7207,94.6635,94.7016,73897.0
2022-08-17 12:20:00,99.34,99.5,99.31,99.5,39935.0,94.7016,94.8541,94.673,94.8541,39935.0
2022-08-17 12:30:00,99.49,99.62,99.44,99.56,110412.0,94.8446,94.9685,94.7969,94.9113,110412.0
2022-08-17 12:40:00,99.56,99.57,99.49,99.51,37605.0,94.9113,94.9209,94.8446,94.8637,37605.0
2022-08-17 12:50:00,99.51,99.55,99.46,99.53,34229.0,94.8637,94.9018,94.816,94.8827,34229.0
2022-08-17 13:00:00,99.53,99.53,99.42,99.45,83480.0,94.8827,94.8827,94.7779,94.8065,83480.0
2022-08-17 13:10:00,99.45,99.61,99.45,99.5,53713.0,94.8065,94.959,94.8065,94.8541,53713.0
2022-08-17 13:20:00,99.51,99.65,99.5,99.64,177798.0,94.8637,94.9971,94.8541,94.9876,177798.0
2022-08-17 13:30:00,99.64,99.66,99.55,99.63,68474.0,94.9876,95.0067,94.9018,94.9781,68474.0
2022-08-17 13:40:00,99.62,99.72,99.61,99.72,44419.0,94.9685,95.0639,94.959,95.0639,44419.0
2022-08-17 13:50:00,99.71,99.75,99.67,99.7,87086.0,95.0543,95.0925,95.0162,95.0448,87086.0
2022-08-17 14:00:00,99.69,100.01,99.63,99.92,524914.0,95.0353,95.3403,94.9781,95.2545,524914.0
2022-08-17 14:10:00,99.89,100.13,99.83,99.98,380662.0,95.2259,95.4547,95.1687,95.3117,380662.0
2022-08-17 14:20:00,99.99,100.05,99.85,100.04,95719.0,95.3213,95.3785,95.1878,95.3689,95719.0
2022-08-17 14:30:00,100.05,100.19,99.98,100.18,46824.0,95.3785,95.5119,95.3117,95.5024,46824.0
2022-08-17 14:40:00,100.18,100.19,99.88,99.95,104362.0,95.5024,95.5119,95.2164,95.2831,104362.0
2022-08-17 14:50:00,99.95,99.97,99.82,99.83,59150.0,95.2831,95.3022,95.1592,95.1687,59150.0
2022-08-17 15:00:00,99.82,100.0,99.82,99.84,64373.0,95.1592,95.3308,95.1592,95.1783,64373.0
2022-08-17 15:10:00,99.84,99.88,99.59,99.69,117743.0,95.1783,95.2164,94.9399,95.0353,117743.0
2022-08-17 15:20:00,99.68,99.79,99.64,99.75,126450.0,95.0257,95.1306,94.9876,95.0925,126450.0
2022-08-17 15:30:00,99.74,99.85,99.69,99.8,145550.0,95.0829,95.1878,95.0353,95.1401,145550.0
2022-08-17 15:40:00,99.81,99.87,99.72,99.73,142512.0,95.1497,95.2069,95.0639,95.0734,142512.0
2022-08-17 15:50:00,99.73,99.83,99.68,99.74,632386.0,95.0734,95.1687,95.0257,95.0829,632386.0
2022-08-18 09:30:00,99.91,99.93,99.72,99.84,217002.0,95.245,95.2641,95.0639,95.1783,217002.0
2022-08-18 09:40:00,99.85,100.01,99.77,99.78,173557.0,95.1878,95.3403,95.1115,95.1211,173557.0
2022-08-18 09:50:00,99.77,99.89,99.75,99.75,65109.0,95.1115,95.2259,95.0925,95.0925,65109.0
2022-08-18 10:00:00,99.75,99.77,99.56,99.65,297851.0,95.0925,95.1115,94.9113,94.9971,297851.0
2022-08-18 10:10:00,99.66,99.74,99.63,99.69,72904.0,95.0067,95.0829,94.9781,95.0353,72904.0
2022-08-18 10:20:00,99.69,99.81,99.68,99.74,82189.0,95.0353,95.1497,95.0257,95.0829,82189.0
2022-08-18 10:30:00,99.74,99.85,99.7,99.84,152048.0,95.0829,95.1878,95.0448,95.1783,152048.0
2022-08-18 10:40:00,99.84,99.98,99.84,99.98,134733.0,95.1783,95.3117,95.1783,95.3117,134733.0
2022-08-18 10:50:00,99.98,99.98,99.76,99.81,44123.0,95.3117,95.3117,95.102,95.1497,44123.0
2022-08-18 11:00:00,99.81,99.84,99.69,99.72,44967.0,95.1497,95.1783,95.0353,95.0639,44967.0
2022-08-18 11:10:00,99.73,99.82,99.73,99.76,51431.0,95.0734,95.1592,95.0734,95.102,51431.0
2022-08-18 11:20:00,99.76,99.85,99.75,99.84,29593.0,95.102,95.1878,95.0925,95.1783,29593.0
2022-08-18 11:30:00,99.84,99.99,99.83,99.95,49629.0,95.1783,95.3213,95.1687,95.2831,49629.0
2022-08-18 11:40:00,99.96,100.04,99.96,100.04,49899.0,95.2927,95.3689,95.2927,95.3689,49899.0
2022-08-18 11:50:00,100.05,100.06,99.92,99.93,82015.0,95.3785,95.388,95.2545,95.2641,82015.0
2022-08-18 12:00:00,99.94,100.02,99.93,99.95,73698.0,95.2736,95.3499,95.2641,95.2831,73698.0
2022-08-18 12:10:00,99.95,99.97,99.91,99.94,29463.0,95.2831,95.3022,95.245,95.2736,29463.0
2022-08-18 12:20:00,99.93,99.93,99.69,99.71,212954.0,95.2641,95.2641,95.0353,95.0543,212954.0
2022-08-18 12:30:00,99.71,99.77,99.64,99.68,38399.0,95.0543,95.1115,94.9876,95.0257,38399.0
2022-08-18 12:40:00,99.67,99.7,99.6,99.68,33906.0,95.0162,95.0448,94.9495,95.0257,33906.0
2022-08-18 12:50:00,99.68,99.72,99.65,99.69,95223.0,95.0257,95.0639,94.9971,95.0353,95223.0
2022-08-18 13:00:00,99.7,99.78,99.65,99.78,40463.0,95.0448,95.1211,94.9971,95.1211,40463.0
2022-08-18 13:10:00,99.77,99.82,99.69,99.78,64870.0,95.1115,95.1592,95.0353,95.1211,64870.0
2022-08-18 13:20:00,99.78,99.86,99.76,99.85,123403.0,95.1211,95.1973,95.102,95.1878,123403.0
2022-08-18 13:30:00,99.84,99.9,99.78,99.9,31209.0,95.1783,95.2355,95.1211,95.2355,31209.0
2022-08-18 13:40:00,99.9,99.93,99.81,99.81,30255.0,95.2355,95.2641,95.1497,95.1497,30255.0
2022-08-18 13:50:00,99.81,99.84,99.76,99.79,28439.0,95.1497,95.1783,95.102,95.1306,28439.0
2022-08-18 14:00:00,99.8,99.94,99.79,99.94,38914.0,95.1401,95.2736,95.1306,95.2736,38914.0
2022-08-18 14:10:00,99.94,99.98,99.91,99.94,35695.0,95.2736,95.3117,95.245,95.2736,35695.0
2022-08-18 14:20:00,99.94,99.98,99.91,99.96,45723.0,95.2736,95.3117,95.245,95.2927,45723.0
2022-08-18 14:30:00,99.96,99.97,99.87,99.91,63632.0,95.2927,95.3022,95.2069,95.245,63632.0
2022-08-18 14:40:00,99.9,100.0,99.9,99.96,44112.0,95.2355,95.3308,95.2355,95.2927,44112.0
2022-08-18 14:50:00,99.96,100.05,99.95,100.01,64035.0,95.2927,95.3785,95.2831,95.3403,64035.0
2022-08-18 15:00:00,100.0,100.08,99.99,100.07,52273.0,95.3308,95.4071,95.3213,95.3975,52273.0
2022-08-18 15:10:00,100.07,100.16,100.06,100.15,484858.0,95.3975,95.4833,95.388,95.4738,484858.0
2022-08-18 15:20:00,100.15,100.19,100.08,100.17,268957.0,95.4738,95.5119,95.4071,95.4929,268957.0
2022-08-18 15:30:00,100.18,100.28,100.15,100.22,134850.0,95.5024,95.5977,95.4738,95.5405,134850.0
2022-08-18 15:40:00,100.22,100.26,100.14,100.16,147545.0,95.5405,95.5787,95.4643,95.4833,147545.0
2022-08-18 15:50:00,100.16,100.17,100.02,100.14,547492.0,95.4833,95.4929,95.3499,95.4643,547492.0
2022-08-19 09:30:00,99.51,99.54,99.06,99.28,387290.0,94.8637,94.8923,94.4347,94.6444,387290.0
2022-08-19 09:40:00,99.28,99.37,99.09,99.16,219219.0,94.6444,94.7302,94.4633,94.53,219219.0
2022-08-19 09:50:00,99.16,99.18,98.86,98.95,227786.0,94.53,94.5491,94.244,94.3298,227786.0
2022-08-19 10:00:00,98.94,99.1,98.93,98.95,211062.0,94.3203,94.4728,94.3108,94.3298,211062.0
2022-08-19 10:10:00,98.95,99.03,98.9,99.0,146080.0,94.3298,94.4061,94.2822,94.3775,146080.0
2022-08-19 10:20:00,99.01,99.15,99.0,99.14,79347.0,94.387,94.5205,94.3775,94.511,79347.0
2022-08-19 10:30:00,99.14,99.24,99.08,99.1,83748.0,94.511,94.6063,94.4538,94.4728,83748.0
2022-08-19 10:40:00,99.09,99.1,98.93,99.08,259664.0,94.4633,94.4728,94.3108,94.4538,259664.0
2022-08-19 10:50:00,99.08,99.08,98.88,98.91,206521.0,94.4538,94.4538,94.2631,94.2917,206521.0
2022-08-19 11:00:00,98.9,98.93,98.63,98.67,171051.0,94.2822,94.3108,94.0248,94.0629,171051.0
2022-08-19 11:10:00,98.65,98.73,98.63,98.73,65889.0,94.0438,94.1201,94.0248,94.1201,65889.0
2022-08-19 11:20:00,98.73,98.73,98.61,98.72,77532.0,94.1201,94.1201,94.0057,94.1106,77532.0
2022-08-19 11:30:00,98.72,98.75,98.62,98.74,177252.0,94.1106,94.1392,94.0152,94.1296,177252.0
2022-08-19 11:40:00,98.74,98.86,98.74,98.81,114624.0,94.1296,94.244,94.1296,94.1964,114624.0
2022-08-19 11:50:00,98.81,98.86,98.77,98.8,103832.0,94.1964,94.244,94.1582,94.1868,103832.0
2022-08-19 12:00:00,98.8,98.81,98.68,98.72,145496.0,94.1868,94.1964,94.0724,94.1106,145496.0
2022-08-19 12:10:00,98.72,98.89,98.71,98.86,149911.0,94.1106,94.2726,94.101,94.244,149911.0
2022-08-19 12:20:00,98.86,98.88,98.74,98.76,41699.0,94.244,94.2631,94.1296,94.1487,41699.0
2022-08-19 12:30:00,98.77,98.96,98.72,98.95,62640.0,94.1582,94.3394,94.1106,94.3298,62640.0
2022-08-19 12:40:00,98.94,98.95,98.87,98.87,32112.0,94.3203,94.3298,94.2536,94.2536,32112.0
2022-08-19 12:50:00,98.87,98.98,98.87,98.91,35263.0,94.2536,94.3584,94.2536,94.2917,35263.0
2022-08-19 13:00:00,98.91,98.95,98.86,98.9,54503.0,94.2917,94.3298,94.244,94.2822,54503.0
2022-08-19 13:10:00,98.91,98.93,98.85,98.89,35033.0,94.2917,94.3108,94.2345,94.2726,35033.0
2022-08-19 13:20:00,98.88,98.91,98.83,98.86,85107.0,94.2631,94.2917,94.2154,94.244,85107.0
2022-08-19 13:30:00,98.85,98.85,98.73,98.79,72654.0,94.2345,94.2345,94.1201,94.1773,72654.0
2022-08-19 13:40:00,98.79,98.85,98.78,98.82,197561.0,94.1773,94.2345,94.1678,94.2059,197561.0
2022-08-19 13:50:00,98.82,98.91,98.82,98.88,53768.0,94.2059,94.2917,94.2059,94.2631,53768.0
2022-08-19 14:00:00,98.87,98.93,98.82,98.88,67333.0,94.2536,94.3108,94.2059,94.2631,67333.0
2022-08-19 14:10:00,98.88,98.89,98.76,98.78,61955.0,94.2631,94.2726,94.1487,94.1678,61955.0
2022-08-19 14:20:00,98.78,98.89,98.75,98.88,76755.0,94.1678,94.2726,94.1392,94.2631,76755.0
2022-08-19 14:30:00,98.87,98.9,98.8,98.8,77451.0,94.2536,94.2822,94.1868,94.1868,77451.0
2022-08-19 14:40:00,98.79,98.82,98.73,98.79,53662.0,94.1773,94.2059,94.1201,94.1773,53662.0
2022-08-19 14:50:00,98.78,98.78,98.64,98.69,65044.0,94.1678,94.1678,94.0343,94.082,65044.0
2022-08-19 15:00:00,98.69,98.69,98.57,98.61,147065.0,94.082,94.082,93.9676,94.0057,147065.0
2022-08-19 15:10:00,98.6,98.85,98.6,98.81,322095.0,93.9962,94.2345,93.9962,94.1964,322095.0
2022-08-19 15:20:00,98.81,98.88,98.79,98.84,159110.0,94.1964,94.2631,94.1773,94.225,159110.0
2022-08-19 15:30:00,98.84,98.86,98.78,98.83,248979.0,94.225,94.244,94.1678,94.2154,248979.0
2022-08-19 15:40:00,98.83,98.89,98.77,98.88,187485.0,94.2154,94.2726,94.1582,94.2631,187485.0
2022-08-19 15:50:00,98.88,98.97,98.83,98.86,797624.0,94.2631,94.3489,94.2154,94.244,797624.0
2022-08-22 09:30:00,97.63,97.63,97.3,97.44,362313.0,93.0715,93.0715,92.7569,92.8903,362313.0
2022-08-22 09:40:00,97.45,97.69,97.42,97.65,149461.0,92.8999,93.1287,92.8713,93.0905,149461.0
2022-08-22 09:50:00,97.63,97.78,97.58,97.76,172115.0,93.0715,93.2145,93.0238,93.1954,172115.0
2022-08-22 10:00:00,97.76,97.76,97.59,97.64,136658.0,93.1954,93.1954,93.0333,93.081,136658.0
2022-08-22 10:10:00,97.64,97.67,97.57,97.62,136741.0,93.081,93.1096,93.0143,93.0619,136741.0
2022-08-22 10:20:00,97.62,97.63,97.48,97.51,116488.0,93.0619,93.0715,92.9285,92.9571,116488.0
2022-08-22 10:30:00,97.5,97.6,97.47,97.55,97628.0,92.9475,93.0429,92.9189,92.9952,97628.0
2022-08-22 10:40:00,97.55,97.69,97.54,97.65,73629.0,92.9952,93.1287,92.9857,93.0905,73629.0
2022-08-22 10:50:00,97.66,97.66,97.45,97.46,66494.0,93.1001,93.1001,92.8999,92.9094,66494.0
2022-08-22 11:00:00,97.46,97.63,97.45,97.63,79927.0,92.9094,93.0715,92.8999,93.0715,79927.0
2022-08-22 11:10:00,97.63,97.74,97.56,97.69,72239.0,93.0715,93.1763,93.0047,93.1287,72239.0
2022-08-22 11:20:00,97.69,97.74,97.59,97.64,57051.0,93.1287,93.1763,93.0333,93.081,57051.0
2022-08-22 11:30:00,97.63,97.73,97.61,97.64,78361.0,93.0715,93.1668,93.0524,93.081,78361.0
2022-08-22 11:40:00,97.64,97.7,97.54,97.57,60657.0,93.081,93.1382,92.9857,93.0143,60657.0
2022-08-22 11:50:00,97.57,97.62,97.54,97.55,45715.0,93.0143,93.0619,92.9857,92.9952,45715.0
2022-08-22 12:00:00,97.55,97.61,97.46,97.47,66052.0,92.9952,93.0524,92.9094,92.9189,66052.0
2022-08-22 12:10:00,97.47,97.49,97.41,97.45,58603.0,92.9189,92.938,92.8617,92.8999,58603.0
2022-08-22 12:20:00,97.45,97.56,97.4,97.42,45283.0,92.8999,93.0047,92.8522,92.8713,45283.0
2022-08-22 12:30:00,97.41,97.47,97.39,97.45,46819.0,92.8617,92.9189,92.8427,92.8999,46819.0
2022-08-22 12:40:00,97.45,97.45,97.23,97.31,72620.0,92.8999,92.8999,92.6901,92.7664,72620.0
2022-08-22 12:50:00,97.3,97.37,97.3,97.32,199806.0,92.7569,92.8236,92.7569,92.7759,199806.0
2022-08-22 13:00:00,97.33,97.34,97.21,97.24,56103.0,92.7855,92.795,92.6711,92.6997,56103.0
2022-08-22 13:10:00,97.23,97.23,97.13,97.18,122527.0,92.6901,92.6901,92.5948,92.6425,122527.0
2022-08-22 13:20:00,97.18,97.2,97.05,97.06,104749.0,92.6425,92.6615,92.5185,92.5281,104749.0
2022-08-22 13:30:00,97.06,97.06,96.91,96.93,180767.0,92.5281,92.5281,92.3851,92.4041,180767.0
2022-08-22 13:40:00,96.93,96.98,96.9,96.97,68405.0,92.4041,92.4518,92.3755,92.4423,68405.0
2022-08-22 13:50:00,96.96,97.0,96.91,96.93,86476.0,92.4327,92.4709,92.3851,92.4041,86476.0
2022-08-22 14:00:00,96.93,96.99,96.91,96.93,57223.0,92.4041,92.4613,92.3851,92.4041,57223.0
2022-08-22 14:10:00,96.92,97.02,96.9,97.01,86234.0,92.3946,92.4899,92.3755,92.4804,86234.0
2022-08-22 14:20:00,97.02,97.02,96.96,97.02,94817.0,92.4899,92.4899,92.4327,92.4899,94817.0
2022-08-22 14:30:00,97.02,97.1,97.0,97.06,61868.0,92.4899,92.5662,92.4709,92.5281,61868.0
2022-08-22 14:40:00,97.06,97.06,96.93,96.95,87414.0,92.5281,92.5281,92.4041,92.4232,87414.0
2022-08-22 14:50:00,96.94,96.96,96.84,96.92,102417.0,92.4137,92.4327,92.3183,92.3946,102417.0
2022-08-22 15:00:00,96.91,97.03,96.9,97.0,114626.0,92.3851,92.4995,92.3755,92.4709,114626.0
2022-08-22 15:10:00,97.02,97.13,97.02,97.02,105351.0,92.4899,92.5948,92.4899,92.4899,105351.0
2022-08-22 15:20:00,97.03,97.12,96.99,97.01,111156.0,92.4995,92.5853,92.4613,92.4804,111156.0
2022-08-22 15:30:00,97.02,97.11,96.95,97.06,177012.0,92.4899,92.5757,92.4232,92.5281,177012.0
2022-08-22 15:40:00,97.07,97.08,96.83,96.92,227493.0,92.5376,92.5471,92.3088,92.3946,227493.0
2022-08-22 15:50:00,96.91,97.04,96.86,96.99,671851.0,92.3851,92.509,92.3374,92.4613,671851.0
2022-08-23 09:30:00,97.0,97.36,96.84,97.25,319204.0,92.4709,92.8141,92.3183,92.7092,319204.0
2022-08-23 09:40:00,97.25,97.43,97.18,97.39,247294.0,92.7092,92.8808,92.6425,92.8427,247294.0
2022-08-23 09:50:00,97.41,97.56,97.37,97.54,258628.0,92.8617,93.0047,92.8236,92.9857,258628.0
2022-08-23 10:00:00,97.54,97.68,97.41,97.68,172566.0,92.9857,93.1191,92.8617,93.1191,172566.0
2022-08-23 10:10:00,97.69,97.77,97.64,97.73,103482.0,93.1287,93.2049,93.081,93.1668,103482.0
2022-08-23 10:20:00,97.72,97.78,97.5,97.5,125960.0,93.1573,93.2145,92.9475,92.9475,125960.0
2022-08-23 10:30:00,97.51,97.74,97.51,97.62,446022.0,92.9571,93.1763,92.9571,93.0619,446022.0
2022-08-23 10:40:00,97.59,97.66,97.5,97.63,93157.0,93.0333,93.1001,92.9475,93.0715,93157.0
2022-08-23 10:50:00,97.63,97.7,97.38,97.42,111698.0,93.0715,93.1382,92.8331,92.8713,111698.0
2022-08-23 11:00:00,97.42,97.43,97.19,97.22,375338.0,92.8713,92.8808,92.652,92.6806,375338.0
2022-08-23 11:10:00,97.21,97.38,97.19,97.29,250746.0,92.6711,92.8331,92.652,92.7473,250746.0
2022-08-23 11:20:00,97.29,97.32,97.22,97.22,46408.0,92.7473,92.7759,92.6806,92.6806,46408.0
2022-08-23 11:30:00,97.22,97.31,97.19,97.26,156353.0,92.6806,92.7664,92.652,92.7187,156353.0
2022-08-23 11:40:00,97.28,97.29,97.18,97.27,61699.0,92.7378,92.7473,92.6425,92.7283,61699.0
2022-08-23 11:50:00,97.29,97.32,97.18,97.22,151797.0,92.7473,92.7759,92.6425,92.6806,151797.0
2022-08-23 12:00:00,97.23,97.23,97.07,97.21,49349.0,92.6901,92.6901,92.5376,92.6711,49349.0
2022-08-23 12:10:00,97.21,97.23,97.07,97.08,44128.0,92.6711,92.6901,92.5376,92.5471,44128.0
2022-08-23 12:20:00,97.09,97.11,96.91,96.93,255719.0,92.5567,92.5757,92.3851,92.4041,255719.0
2022-08-23 12:30:00,96.92,97.19,96.91,97.19,204806.0,92.3946,92.652,92.3851,92.652,204806.0
2022-08-23 12:40:00,97.19,97.23,97.12,97.13,70807.0,92.652,92.6901,92.5853,92.5948,70807.0
2022-08-23 12:50:00,97.13,97.24,97.12,97.22,49119.0,92.5948,92.6997,92.5853,92.6806,49119.0
2022-08-23 13:00:00,97.22,97.26,97.14,97.18,60285.0,92.6806,92.7187,92.6043,92.6425,60285.0
2022-08-23 13:10:00,97.18,97.28,97.13,97.2,42389.0,92.6425,92.7378,92.5948,92.6615,42389.0
2022-08-23 13:20:00,97.2,97.26,97.17,97.23,95971.0,92.6615,92.7187,92.6329,92.6901,95971.0
2022-08-23 13:30:00,97.24,97.29,97.1,97.11,185792.0,92.6997,92.7473,92.5662,92.5757,185792.0
2022-08-23 13:40:00,97.12,97.14,96.96,96.98,316472.0,92.5853,92.6043,92.4327,92.4518,316472.0
2022-08-23 13:50:00,96.98,96.98,96.88,96.9,436145.0,92.4518,92.4518,92.3565,92.3755,436145.0
2022-08-23 14:00:00,96.9,97.04,96.85,97.04,77724.0,92.3755,92.509,92.3279,92.509,77724.0
2022-08-23 14:10:00,97.04,97.12,96.97,97.12,66298.0,92.509,92.5853,92.4423,92.5853,66298.0
2022-08-23 14:20:00,97.12,97.19,97.12,97.19,44639.0,92.5853,92.652,92.5853,92.652,44639.0
2022-08-23 14:30:00,97.19,97.21,97.08,97.15,114476.0,92.652,92.6711,92.5471,92.6139,114476.0
2022-08-23 14:40:00,97.15,97.25,97.1,97.13,58277.0,92.6139,92.7092,92.5662,92.5948,58277.0
2022-08-23 14:50:00,97.13,97.21,97.1,97.19,67772.0,92.5948,92.6711,92.5662,92.652,67772.0
2022-08-23 15:00:00,97.19,97.3,97.19,97.3,45339.0,92.652,92.7569,92.652,92.7569,45339.0
2022-08-23 15:10:00,97.31,97.37,97.24,97.37,108836.0,92.7664,92.8236,92.6997,92.8236,108836.0
2022-08-23 15:20:00,97.36,97.37,97.3,97.34,69007.0,92.8141,92.8236,92.7569,92.795,69007.0
2022-08-23 15:30:00,97.35,97.37,97.24,97.25,240013.0,92.8045,92.8236,92.6997,92.7092,240013.0
2022-08-23 15:40:00,97.24,97.36,97.24,97.26,212731.0,92.6997,92.8141,92.6997,92.7187,212731.0
2022-08-23 15:50:00,97.24,97.24,97.11,97.13,462756.0,92.6997,92.6997,92.5757,92.5948,462756.0
2022-08-24 09:30:00,97.24,97.34,97.05,97.33,291843.0,92.6997,92.795,92.5185,92.7855,291843.0
2022-08-24 09:40:00,97.34,97.57,97.29,97.47,164666.0,92.795,93.0143,92.7473,92.9189,164666.0
2022-08-24 09:50:00,97.47,97.48,97.29,97.31,101200.0,92.9189,92.9285,92.7473,92.7664,101200.0
2022-08-24 10:00:00,97.32,97.47,97.17,97.38,221313.0,92.7759,92.9189,92.6329,92.8331,221313.0
2022-08-24 10:10:00,97.38,97.56,97.33,97.56,428222.0,92.8331,93.0047,92.7855,93.0047,428222.0
2022-08-24 10:20:00,97.57,97.58,97.43,97.43,126431.0,93.0143,93.0238,92.8808,92.8808,126431.0
2022-08-24 10:30:00,97.43,97.49,97.29,97.34,116997.0,92.8808,92.938,92.7473,92.795,116997.0
2022-08-24 10:40:00,97.34,97.39,97.21,97.38,105175.0,92.795,92.8427,92.6711,92.8331,105175.0
2022-08-24 10:50:00,97.39,97.43,97.32,97.33,47957.0,92.8427,92.8808,92.7759,92.7855,47957.0
2022-08-24 11:00:00,97.33,97.41,97.32,97.32,43707.0,92.7855,92.8617,92.7759,92.7759,43707.0
2022-08-24 11:10:00,97.33,97.64,97.31,97.58,167887.0,92.7855,93.081,92.7664,93.0238,167887.0
2022-08-24 11:20:00,97.58,97.65,97.58,97.63,75707.0,93.0238,93.0905,93.0238,93.0715,75707.0
2022-08-24 11:30:00,97.64,97.7,97.6,97.62,119469.0,93.081,93.1382,93.0429,93.0619,119469.0
2022-08-24 11:40:00,97.62,97.7,97.59,97.68,65388.0,93.0619,93.1382,93.0333,93.1191,65388.0
2022-08-24 11:50:00,97.67,97.75,97.64,97.65,93872.0,93.1096,93.1859,93.081,93.0905,93872.0
2022-08-24 12:00:00,97.65,97.7,97.65,97.69,35635.0,93.0905,93.1382,93.0905,93.1287,35635.0
2022-08-24 12:10:00,97.69,97.72,97.62,97.64,46580.0,93.1287,93.1573,93.0619,93.081,46580.0
2022-08-24 12:20:00,97.64,97.65,97.56,97.57,50837.0,93.081,93.0905,93.0047,93.0143,50837.0
2022-08-24 12:30:00,97.57,97.57,97.34,97.35,67527.0,93.0143,93.0143,92.795,92.8045,67527.0
2022-08-24 12:40:00,97.35,97.39,97.15,97.19,134487.0,92.8045,92.8427,92.6139,92.652,134487.0
2022-08-24 12:50:00,97.2,97.21,97.14,97.18,40952.0,92.6615,92.6711,92.6043,92.6425,40952.0
2022-08-24 13:00:00,97.19,97.29,97.15,97.26,68392.0,92.652,92.7473,92.6139,92.7187,68392.0
2022-08-24 13:10:00,97.26,97.28,97.21,97.22,38213.0,92.7187,92.7378,92.6711,92.6806,38213.0
2022-08-24 13:20:00,97.22,97.24,97.1,97.1,47419.0,92.6806,92.6997,92.5662,92.5662,47419.0
2022-08-24 13:30:00,97.1,97.15,97.07,97.14,62400.0,92.5662,92.6139,92.5376,92.6043,62400.0
2022-08-24 13:40:00,97.13,97.21,97.1,97.2,36947.0,92.5948,92.6711,92.5662,92.6615,36947.0
2022-08-24 13:50:00,97.21,97.23,97.17,97.18,49344.0,92.6711,92.6901,92.6329,92.6425,49344.0
2022-08-24 14:00:00,97.18,97.31,97.16,97.29,68356.0,92.6425,92.7664,92.6234,92.7473,68356.0
2022-08-24 14:10:00,97.29,97.29,97.24,97.27,30720.0,92.7473,92.7473,92.6997,92.7283,30720.0
2022-08-24 14:20:00,97.26,97.29,97.24,97.25,67097.0,92.7187,92.7473,92.6997,92.7092,67097.0
2022-08-24 14:30:00,97.26,97.26,97.16,97.2,107752.0,92.7187,92.7187,92.6234,92.6615,107752.0
2022-08-24 14:40:00,97.21,97.24,97.16,97.21,83172.0,92.6711,92.6997,92.6234,92.6711,83172.0
2022-08-24 14:50:00,97.21,97.33,97.21,97.31,72861.0,92.6711,92.7855,92.6711,92.7664,72861.0
2022-08-24 15:00:00,97.31,97.45,97.28,97.42,93981.0,92.7664,92.8999,92.7378,92.8713,93981.0
2022-08-24 15:10:00,97.42,97.51,97.41,97.5,110174.0,92.8713,92.9571,92.8617,92.9475,110174.0
2022-08-24 15:20:00,97.5,97.5,97.35,97.38,112452.0,92.9475,92.9475,92.8045,92.8331,112452.0
2022-08-24 15:30:00,97.38,97.56,97.38,97.55,748398.0,92.8331,93.0047,92.8331,92.9952,748398.0
2022-08-24 15:40:00,97.54,97.6,97.51,97.55,728492.0,92.9857,93.0429,92.9571,92.9952,728492.0
2022-08-24 15:50:00,97.56,97.64,97.43,97.48,774192.0,93.0047,93.081,92.8808,92.9285,774192.0
2022-08-25 09:30:00,97.9,98.01,97.81,97.98,215486.0,93.3289,93.4337,93.2431,93.4051,215486.0
2022-08-25 09:40:00,97.98,98.2,97.86,98.14,212448.0,93.4051,93.6148,93.2907,93.5576,212448.0
2022-08-25 09:50:00,98.15,98.44,98.1,98.44,128589.0,93.5672,93.8436,93.5195,93.8436,128589.0
2022-08-25 10:00:00,98.45,98.66,98.45,98.47,196243.0,93.8532,94.0534,93.8532,93.8722,196243.0
2022-08-25 10:10:00,98.48,98.55,98.39,98.47,70051.0,93.8818,93.9485,93.796,93.8722,70051.0
2022-08-25 10:20:00,98.48,98.69,98.45,98.68,42265.0,93.8818,94.082,93.8532,94.0724,42265.0
2022-08-25 10:30:00,98.68,98.72,98.62,98.65,58313.0,94.0724,94.1106,94.0152,94.0438,58313.0
2022-08-25 10:40:00,98.66,98.67,98.58,98.6,44923.0,94.0534,94.0629,93.9771,93.9962,44923.0
2022-08-25 10:50:00,98.61,98.63,98.44,98.52,54875.0,94.0057,94.0248,93.8436,93.9199,54875.0
2022-08-25 11:00:00,98.51,98.51,98.31,98.32,73400.0,93.9104,93.9104,93.7197,93.7292,73400.0
2022-08-25 11:10:00,98.32,98.37,98.08,98.12,82662.0,93.7292,93.7769,93.5005,93.5386,82662.0
2022-08-25 11:20:00,98.13,98.17,97.98,98.15,51757.0,93.5481,93.5862,93.4051,93.5672,51757.0
2022-08-25 11:30:00,98.15,98.19,98.09,98.19,59251.0,93.5672,93.6053,93.51,93.6053,59251.0
2022-08-25 11:40:00,98.18,98.23,98.13,98.15,36709.0,93.5958,93.6434,93.5481,93.5672,36709.0
2022-08-25 11:50:00,98.15,98.18,98.06,98.16,29467.0,93.5672,93.5958,93.4814,93.5767,29467.0
2022-08-25 12:00:00,98.15,98.17,98.05,98.05,38148.0,93.5672,93.5862,93.4719,93.4719,38148.0
2022-08-25 12:10:00,98.03,98.06,97.86,97.9,64741.0,93.4528,93.4814,93.2907,93.3289,64741.0
2022-08-25 12:20:00,97.9,98.05,97.88,98.02,34681.0,93.3289,93.4719,93.3098,93.4433,34681.0
2022-08-25 12:30:00,98.02,98.1,97.96,98.09,76993.0,93.4433,93.5195,93.3861,93.51,76993.0
2022-08-25 12:40:00,98.09,98.09,97.85,97.88,47886.0,93.51,93.51,93.2812,93.3098,47886.0
2022-08-25 12:50:00,97.89,98.05,97.89,98.05,39506.0,93.3193,93.4719,93.3193,93.4719,39506.0
2022-08-25 13:00:00,98.04,98.12,97.98,98.0,121634.0,93.4623,93.5386,93.4051,93.4242,121634.0
2022-08-25 13:10:00,98.0,98.15,97.97,98.13,103463.0,93.4242,93.5672,93.3956,93.5481,103463.0
2022-08-25 13:20:00,98.13,98.27,98.11,98.24,125984.0,93.5481,93.6816,93.5291,93.653,125984.0
2022-08-25 13:30:00,98.25,98.31,98.21,98.27,208935.0,93.6625,93.7197,93.6244,93.6816,208935.0
2022-08-25 13:40:00,98.27,98.4,98.27,98.36,66118.0,93.6816,93.8055,93.6816,93.7674,66118.0
2022-08-25 13:50:00,98.35,98.37,98.31,98.34,31471.0,93.7578,93.7769,93.7197,93.7483,31471.0
2022-08-25 14:00:00,98.34,98.34,98.19,98.27,48074.0,93.7483,93.7483,93.6053,93.6816,48074.0
2022-08-25 14:10:00,98.27,98.35,98.25,98.32,35876.0,93.6816,93.7578,93.6625,93.7292,35876.0
2022-08-25 14:20:00,98.32,98.41,98.3,98.4,117290.0,93.7292,93.815,93.7102,93.8055,117290.0
2022-08-25 14:30:00,98.4,98.41,98.27,98.28,37261.0,93.8055,93.815,93.6816,93.6911,37261.0
2022-08-25 14:40:00,98.28,98.28,98.23,98.27,101811.0,93.6911,93.6911,93.6434,93.6816,101811.0
2022-08-25 14:50:00,98.27,98.33,98.2,98.33,48679.0,93.6816,93.7388,93.6148,93.7388,48679.0
2022-08-25 15:00:00,98.33,98.38,98.27,98.3,304589.0,93.7388,93.7864,93.6816,93.7102,304589.0
2022-08-25 15:10:00,98.3,98.38,98.26,98.38,254911.0,93.7102,93.7864,93.672,93.7864,254911.0
2022-08-25 15:20:00,98.38,98.52,98.38,98.49,201136.0,93.7864,93.9199,93.7864,93.8913,201136.0
2022-08-25 15:30:00,98.49,98.53,98.39,98.52,609671.0,93.8913,93.9294,93.796,93.9199,609671.0
2022-08-25 15:40:00,98.52,98.81,98.51,98.79,376136.0,93.9199,94.1964,93.9104,94.1773,376136.0
2022-08-25 15:50:00,98.8,98.98,98.68,98.97,781076.0,94.1868,94.3584,94.0724,94.3489,781076.0
2022-08-26 09:30:00,99.14,99.19,98.88,98.96,202819.0,94.511,94.5586,94.2631,94.3394,202819.0
2022-08-26 09:40:00,98.96,99.12,98.92,98.94,130554.0,94.3394,94.4919,94.3012,94.3203,130554.0
2022-08-26 09:50:00,98.93,99.03,98.83,98.96,93671.0,94.3108,94.4061,94.2154,94.3394,93671.0
2022-08-26 10:00:00,98.95,98.97,97.97,98.9,437492.0,94.3298,94.3489,93.3956,94.2822,437492.0
2022-08-26 10:10:00,98.89,98.98,98.57,98.75,235091.0,94.2726,94.3584,93.9676,94.1392,235091.0
2022-08-26 10:20:00,98.76,98.76,97.86,97.95,209943.0,94.1487,94.1487,93.2907,93.3765,209943.0
2022-08-26 10:30:00,97.94,97.94,97.41,97.49,257965.0,93.367,93.367,92.8617,92.938,257965.0
2022-08-26 10:40:00,97.49,97.69,97.49,97.67,111531.0,92.938,93.1287,92.938,93.1096,111531.0
2022-08-26 10:50:00,97.68,97.7,97.53,97.54,93727.0,93.1191,93.1382,92.9761,92.9857,93727.0
2022-08-26 11:00:00,97.53,97.54,97.12,97.2,155005.0,92.9761,92.9857,92.5853,92.6615,155005.0
2022-08-26 11:10:00,97.17,97.3,97.09,97.1,119411.0,92.6329,92.7569,92.5567,92.5662,119411.0
2022-08-26 11:20:00,97.1,97.2,96.98,97.13,176861.0,92.5662,92.6615,92.4518,92.5948,176861.0
2022-08-26 11:30:00,97.14,97.31,97.1,97.25,252667.0,92.6043,92.7664,92.5662,92.7092,252667.0
2022-08-26 11:40:00,97.23,97.32,97.14,97.3,53050.0,92.6901,92.7759,92.6043,92.7569,53050.0
2022-08-26 11:50:00,97.28,97.37,97.19,97.2,78583.0,92.7378,92.8236,92.652,92.6615,78583.0
2022-08-26 12:00:00,97.2,97.2,96.97,97.09,77402.0,92.6615,92.6615,92.4423,92.5567,77402.0
2022-08-26 12:10:00,97.08,97.12,96.86,96.91,85734.0,92.5471,92.5853,92.3374,92.3851,85734.0
2022-08-26 12:20:00,96.91,96.92,96.8,96.87,126630.0,92.3851,92.3946,92.2802,92.3469,126630.0
2022-08-26 12:30:00,96.86,96.87,96.7,96.75,101710.0,92.3374,92.3469,92.1849,92.2326,101710.0
2022-08-26 12:40:00,96.75,96.9,96.73,96.88,114571.0,92.2326,92.3755,92.2135,92.3565,114571.0
2022-08-26 12:50:00,96.88,96.94,96.78,96.92,99722.0,92.3565,92.4137,92.2612,92.3946,99722.0
2022-08-26 13:00:00,96.91,96.96,96.83,96.9,93220.0,92.3851,92.4327,92.3088,92.3755,93220.0
2022-08-26 13:10:00,96.9,96.94,96.79,96.83,107664.0,92.3755,92.4137,92.2707,92.3088,107664.0
2022-08-26 13:20:00,96.82,96.98,96.81,96.9,77299.0,92.2993,92.4518,92.2897,92.3755,77299.0
2022-08-26 13:30:00,96.9,96.9,96.72,96.73,46663.0,92.3755,92.3755,92.204,92.2135,46663.0
2022-08-26 13:40:00,96.73,96.73,96.61,96.68,64853.0,92.2135,92.2135,92.0991,92.1658,64853.0
2022-08-26 13:50:00,96.68,96.7,96.63,96.67,59786.0,92.1658,92.1849,92.1182,92.1563,59786.0
2022-08-26 14:00:00,96.67,96.76,96.61,96.63,49420.0,92.1563,92.2421,92.0991,92.1182,49420.0
2022-08-26 14:10:00,96.62,96.62,96.45,96.45,154045.0,92.1086,92.1086,91.9466,91.9466,154045.0
2022-08-26 14:20:00,96.45,96.55,96.45,96.51,43433.0,91.9466,92.0419,91.9466,92.0038,43433.0
2022-08-26 14:30:00,96.51,96.57,96.43,96.47,85815.0,92.0038,92.061,91.9275,91.9656,85815.0
2022-08-26 14:40:00,96.47,96.48,96.32,96.34,85792.0,91.9656,91.9752,91.8226,91.8417,85792.0
2022-08-26 14:50:00,96.33,96.34,96.04,96.05,165037.0,91.8322,91.8417,91.5557,91.5652,165037.0
2022-08-26 15:00:00,96.04,96.1,95.84,95.85,254474.0,91.5557,91.6129,91.365,91.3746,254474.0
2022-08-26 15:10:00,95.85,96.05,95.81,95.98,192026.0,91.3746,91.5652,91.3364,91.4985,192026.0
2022-08-26 15:20:00,95.99,96.05,95.85,95.98,167768.0,91.508,91.5652,91.3746,91.4985,167768.0
2022-08-26 15:30:00,95.98,96.0,95.77,95.85,341165.0,91.4985,91.5176,91.2983,91.3746,341165.0
2022-08-26 15:40:00,95.85,95.87,95.6,95.66,393837.0,91.3746,91.3936,91.1362,91.1934,393837.0
2022-08-26 15:50:00,95.66,95.75,95.45,95.51,1044420.0,91.1934,91.2792,90.9933,91.0504,1044420.0
2022-08-29 09:30:00,94.91,94.94,94.6,94.76,379765.0,90.4785,90.5071,90.1829,90.3355,379765.0
2022-08-29 09:40:00,94.76,94.88,94.54,94.62,241772.0,90.3355,90.4499,90.1257,90.202,241772.0
2022-08-29 09:50:00,94.62,95.07,94.62,94.9,141957.0,90.202,90.631,90.202,90.4689,141957.0
2022-08-29 10:00:00,94.89,94.95,94.76,94.91,125527.0,90.4594,90.5166,90.3355,90.4785,125527.0
2022-08-29 10:10:00,94.91,95.2,94.91,95.09,136980.0,90.4785,90.7549,90.4785,90.6501,136980.0
2022-08-29 10:20:00,95.09,95.16,95.01,95.02,128555.0,90.6501,90.7168,90.5738,90.5833,128555.0
2022-08-29 10:30:00,94.98,95.1,94.64,94.67,154576.0,90.5452,90.6596,90.2211,90.2497,154576.0
2022-08-29 10:40:00,94.67,94.79,94.61,94.77,163565.0,90.2497,90.3641,90.1925,90.345,163565.0
2022-08-29 10:50:00,94.78,94.81,94.55,94.61,180579.0,90.3545,90.3831,90.1353,90.1925,180579.0
2022-08-29 11:00:00,94.61,94.83,94.61,94.76,174847.0,90.1925,90.4022,90.1925,90.3355,174847.0
2022-08-29 11:10:00,94.76,94.92,94.73,94.91,90106.0,90.3355,90.488,90.3069,90.4785,90106.0
2022-08-29 11:20:00,94.91,95.11,94.86,94.98,88164.0,90.4785,90.6691,90.4308,90.5452,88164.0
2022-08-29 11:30:00,94.99,95.3,94.94,95.22,118878.0,90.5547,90.8503,90.5071,90.774,118878.0
2022-08-29 11:40:00,95.21,95.22,94.95,95.21,98045.0,90.7645,90.774,90.5166,90.7645,98045.0
2022-08-29 11:50:00,95.21,95.33,95.16,95.31,92239.0,90.7645,90.8789,90.7168,90.8598,92239.0
2022-08-29 12:00:00,95.33,95.58,95.32,95.5,137236.0,90.8789,91.1172,90.8693,91.0409,137236.0
2022-08-29 12:10:00,95.51,95.6,95.41,95.5,88809.0,91.0504,91.1362,90.9551,91.0409,88809.0
2022-08-29 12:20:00,95.5,95.54,95.43,95.49,54847.0,91.0409,91.079,90.9742,91.0314,54847.0
2022-08-29 12:30:00,95.49,95.49,95.32,95.38,65724.0,91.0314,91.0314,90.8693,90.9265,65724.0
2022-08-29 12:40:00,95.38,95.68,95.37,95.67,95860.0,90.9265,91.2125,90.917,91.203,95860.0
2022-08-29 12:50:00,95.67,95.76,95.62,95.65,86142.0,91.203,91.2888,91.1553,91.1839,86142.0
2022-08-29 13:00:00,95.65,95.72,95.61,95.67,66604.0,91.1839,91.2506,91.1458,91.203,66604.0
2022-08-29 13:10:00,95.68,95.71,95.38,95.42,46194.0,91.2125,91.2411,90.9265,90.9647,46194.0
2022-08-29 13:20:00,95.43,95.53,95.39,95.53,58471.0,90.9742,91.0695,90.9361,91.0695,58471.0
2022-08-29 13:30:00,95.53,95.7,95.5,95.65,44489.0,91.0695,91.2316,91.0409,91.1839,44489.0
2022-08-29 13:40:00,95.66,95.85,95.62,95.67,107041.0,91.1934,91.3746,91.1553,91.203,107041.0
2022-08-29 13:50:00,95.66,95.75,95.65,95.73,63792.0,91.1934,91.2792,91.1839,91.2602,63792.0
2022-08-29 14:00:00,95.74,95.74,95.58,95.58,56690.0,91.2697,91.2697,91.1172,91.1172,56690.0
2022-08-29 14:10:00,95.57,95.61,95.4,95.41,62308.0,91.1076,91.1458,90.9456,90.9551,62308.0
2022-08-29 14:20:00,95.42,95.51,95.38,95.44,74596.0,90.9647,91.0504,90.9265,90.9837,74596.0
2022-08-29 14:30:00,95.44,95.69,95.43,95.61,88674.0,90.9837,91.222,90.9742,91.1458,88674.0
2022-08-29 14:40:00,95.61,95.67,95.56,95.58,44992.0,91.1458,91.203,91.0981,91.1172,44992.0
2022-08-29 14:50:00,95.56,95.57,95.33,95.54,133292.0,91.0981,91.1076,90.8789,91.079,133292.0
2022-08-29 15:00:00,95.54,95.75,95.52,95.59,101307.0,91.079,91.2792,91.06,91.1267,101307.0
2022-08-29 15:10:00,95.59,95.66,95.52,95.55,196333.0,91.1267,91.1934,91.06,91.0886,196333.0
2022-08-29 15:20:00,95.55,95.55,95.36,95.39,245664.0,91.0886,91.0886,90.9075,90.9361,245664.0
2022-08-29 15:30:00,95.38,95.5,95.31,95.48,279234.0,90.9265,91.0409,90.8598,91.0218,279234.0
2022-08-29 15:40:00,95.49,95.52,95.32,95.36,357243.0,91.0314,91.06,90.8693,90.9075,357243.0
2022-08-29 15:50:00,95.36,95.37,95.05,95.08,584927.0,90.9075,90.917,90.6119,90.6405,584927.0
2022-08-30 09:30:00,95.3,95.43,95.07,95.28,328223.0,90.8503,90.9742,90.631,90.8312,328223.0
2022-08-30 09:40:00,95.29,95.29,94.7,94.72,209292.0,90.8407,90.8407,90.2783,90.2973,209292.0
2022-08-30 09:50:00,94.72,94.72,94.5,94.53,113623.0,90.2973,90.2973,90.0876,90.1162,113623.0
2022-08-30 10:00:00,94.53,94.65,94.02,94.17,274496.0,90.1162,90.2306,89.63,89.773,274496.0
2022-08-30 10:10:00,94.17,94.21,94.0,94.19,147185.0,89.773,89.8111,89.611,89.7921,147185.0
2022-08-30 10:20:00,94.19,94.26,94.04,94.19,165697.0,89.7921,89.8588,89.6491,89.7921,165697.0
2022-08-30 10:30:00,94.17,94.22,93.66,93.81,254422.0,89.773,89.8207,89.2868,89.4298,254422.0
2022-08-30 10:40:00,93.8,93.83,93.36,93.4,190726.0,89.4203,89.4489,89.0008,89.039,190726.0
2022-08-30 10:50:00,93.41,93.8,93.36,93.8,390285.0,89.0485,89.4203,89.0008,89.4203,390285.0
2022-08-30 11:00:00,93.79,93.96,93.71,93.86,194371.0,89.4108,89.5728,89.3345,89.4775,194371.0
2022-08-30 11:10:00,93.85,93.99,93.67,93.98,194811.0,89.468,89.6014,89.2964,89.5919,194811.0
2022-08-30 11:20:00,93.97,94.01,93.75,93.88,140325.0,89.5824,89.6205,89.3726,89.4966,140325.0
2022-08-30 11:30:00,93.88,94.06,93.81,93.85,76366.0,89.4966,89.6682,89.4298,89.468,76366.0
2022-08-30 11:40:00,93.83,93.95,93.77,93.79,320584.0,89.4489,89.5633,89.3917,89.4108,320584.0
2022-08-30 11:50:00,93.78,93.98,93.77,93.93,73667.0,89.4012,89.5919,89.3917,89.5442,73667.0
2022-08-30 12:00:00,93.91,94.04,93.89,93.97,65475.0,89.5252,89.6491,89.5061,89.5824,65475.0
2022-08-30 12:10:00,93.96,94.22,93.89,94.04,73040.0,89.5728,89.8207,89.5061,89.6491,73040.0
2022-08-30 12:20:00,94.03,94.05,93.87,93.98,49975.0,89.6396,89.6586,89.487,89.5919,49975.0
2022-08-30 12:30:00,93.98,93.98,93.75,93.91,92078.0,89.5919,89.5919,89.3726,89.5252,92078.0
2022-08-30 12:40:00,93.9,93.9,93.65,93.75,92794.0,89.5156,89.5156,89.2773,89.3726,92794.0
2022-08-30 12:50:00,93.76,93.85,93.75,93.79,53069.0,89.3822,89.468,89.3726,89.4108,53069.0
2022-08-30 13:00:00,93.78,93.88,93.71,93.75,92963.0,89.4012,89.4966,89.3345,89.3726,92963.0
2022-08-30 13:10:00,93.74,93.79,93.54,93.54,131123.0,89.3631,89.4108,89.1724,89.1724,131123.0
2022-08-30 13:20:00,93.55,93.6,93.5,93.6,68887.0,89.182,89.2296,89.1343,89.2296,68887.0
2022-08-30 13:30:00,93.6,93.7,93.47,93.53,87658.0,89.2296,89.325,89.1057,89.1629,87658.0
2022-08-30 13:40:00,93.53,93.58,93.32,93.58,264542.0,89.1629,89.2106,88.9627,89.2106,264542.0
2022-08-30 13:50:00,93.58,93.69,93.53,93.62,215425.0,89.2106,89.3154,89.1629,89.2487,215425.0
2022-08-30 14:00:00,93.61,93.75,93.51,93.67,257890.0,89.2392,89.3726,89.1438,89.2964,257890.0
2022-08-30 14:10:00,93.67,93.83,93.66,93.75,283115.0,89.2964,89.4489,89.2868,89.3726,283115.0
2022-08-30 14:20:00,93.75,93.79,93.56,93.58,118167.0,89.3726,89.4108,89.1915,89.2106,118167.0
2022-08-30 14:30:00,93.57,93.77,93.57,93.73,133099.0,89.201,89.3917,89.201,89.3536,133099.0
2022-08-30 14:40:00,93.73,93.76,93.55,93.62,125692.0,89.3536,89.3822,89.182,89.2487,125692.0
2022-08-30 14:50:00,93.63,93.72,93.55,93.63,79091.0,89.2582,89.344,89.182,89.2582,79091.0
2022-08-30 15:00:00,93.63,93.96,93.62,93.95,177281.0,89.2582,89.5728,89.2487,89.5633,177281.0
2022-08-30 15:10:00,93.95,94.11,93.94,94.05,363632.0,89.5633,89.7158,89.5538,89.6586,363632.0
2022-08-30 15:20:00,94.05,94.07,93.9,93.93,173820.0,89.6586,89.6777,89.5156,89.5442,173820.0
2022-08-30 15:30:00,93.93,93.94,93.65,93.8,328962.0,89.5442,89.5538,89.2773,89.4203,328962.0
2022-08-30 15:40:00,93.8,93.95,93.57,93.62,747292.0,89.4203,89.5633,89.201,89.2487,747292.0
2022-08-30 15:50:00,93.62,93.78,93.46,93.71,756064.0,89.2487,89.4012,89.0962,89.3345,756064.0
2022-08-31 09:30:00,94.1,94.14,93.65,93.82,506075.0,89.7063,89.7444,89.2773,89.4394,506075.0
2022-08-31 09:40:00,93.83,94.27,93.82,94.13,568079.0,89.4489,89.8683,89.4394,89.7349,568079.0
2022-08-31 09:50:00,94.14,94.18,93.68,93.68,325134.0,89.7444,89.7825,89.3059,89.3059,325134.0
2022-08-31 10:00:00,93.67,93.68,93.38,93.4,175228.0,89.2964,89.3059,89.0199,89.039,175228.0
2022-08-31 10:10:00,93.4,93.66,93.39,93.58,298161.0,89.039,89.2868,89.0294,89.2106,298161.0
2022-08-31 10:20:00,93.59,93.65,93.22,93.28,199854.0,89.2201,89.2773,88.8674,88.9246,199854.0
2022-08-31 10:30:00,93.27,93.57,93.27,93.37,306293.0,88.915,89.201,88.915,89.0104,306293.0
2022-08-31 10:40:00,93.37,93.77,93.32,93.73,170523.0,89.0104,89.3917,88.9627,89.3536,170523.0
2022-08-31 10:50:00,93.73,93.82,93.55,93.57,135606.0,89.3536,89.4394,89.182,89.201,135606.0
2022-08-31 11:00:00,93.57,93.58,93.25,93.38,121894.0,89.201,89.2106,88.896,89.0199,121894.0
2022-08-31 11:10:00,93.38,93.4,93.24,93.4,149767.0,89.0199,89.039,88.8864,89.039,149767.0
2022-08-31 11:20:00,93.43,93.52,93.32,93.34,136417.0,89.0676,89.1534,88.9627,88.9818,136417.0
2022-08-31 11:30:00,93.34,93.57,93.23,93.48,202859.0,88.9818,89.201,88.8769,89.1152,202859.0
2022-08-31 11:40:00,93.47,93.59,93.44,93.49,90672.0,89.1057,89.2201,89.0771,89.1248,90672.0
2022-08-31 11:50:00,93.5,93.65,93.48,93.61,77608.0,89.1343,89.2773,89.1152,89.2392,77608.0
2022-08-31 12:00:00,93.62,93.66,93.53,93.58,114825.0,89.2487,89.2868,89.1629,89.2106,114825.0
2022-08-31 12:10:00,93.58,93.66,93.5,93.59,91162.0,89.2106,89.2868,89.1343,89.2201,91162.0
2022-08-31 12:20:00,93.58,93.6,93.42,93.43,114703.0,89.2106,89.2296,89.058,89.0676,114703.0
2022-08-31 12:30:00,93.45,93.55,93.39,93.44,185645.0,89.0866,89.182,89.0294,89.0771,185645.0
2022-08-31 12:40:00,93.44,93.47,93.31,93.46,81959.0,89.0771,89.1057,88.9532,89.0962,81959.0
2022-08-31 12:50:00,93.45,93.47,93.33,93.45,86717.0,89.0866,89.1057,88.9722,89.0866,86717.0
2022-08-31 13:00:00,93.44,93.5,93.38,93.5,75003.0,89.0771,89.1343,89.0199,89.1343,75003.0
2022-08-31 13:10:00,93.49,93.59,93.36,93.37,76369.0,89.1248,89.2201,89.0008,89.0104,76369.0
2022-08-31 13:20:00,93.37,93.4,93.18,93.25,144059.0,89.0104,89.039,88.8292,88.896,144059.0
2022-08-31 13:30:00,93.26,93.3,93.14,93.16,98126.0,88.9055,88.9436,88.7911,88.8102,98126.0
2022-08-31 13:40:00,93.16,93.19,93.06,93.09,68385.0,88.8102,88.8388,88.7148,88.7434,68385.0
2022-08-31 13:50:00,93.09,93.24,93.08,93.22,149344.0,88.7434,88.8864,88.7339,88.8674,149344.0
2022-08-31 14:00:00,93.21,93.3,93.07,93.27,136331.0,88.8578,88.9436,88.7244,88.915,136331.0
2022-08-31 14:10:00,93.29,93.33,93.21,93.22,84281.0,88.9341,88.9722,88.8578,88.8674,84281.0
2022-08-31 14:20:00,93.22,93.24,93.11,93.11,66890.0,88.8674,88.8864,88.7625,88.7625,66890.0
2022-08-31 14:30:00,93.11,93.14,92.92,92.92,126991.0,88.7625,88.7911,88.5814,88.5814,126991.0
2022-08-31 14:40:00,92.91,93.02,92.83,92.94,131430.0,88.5718,88.6767,88.4956,88.6004,131430.0
2022-08-31 14:50:00,92.93,92.99,92.87,92.99,130436.0,88.5909,88.6481,88.5337,88.6481,130436.0
2022-08-31 15:00:00,92.98,93.22,92.89,93.17,125906.0,88.6386,88.8674,88.5528,88.8197,125906.0
2022-08-31 15:10:00,93.17,93.47,93.15,93.35,669582.0,88.8197,89.1057,88.8006,88.9913,669582.0
2022-08-31 15:20:00,93.35,93.35,93.09,93.12,261795.0,88.9913,88.9913,88.7434,88.772,261795.0
2022-08-31 15:30:00,93.11,93.2,92.97,93.19,274008.0,88.7625,88.8483,88.629,88.8388,274008.0
2022-08-31 15:40:00,93.19,93.42,93.09,93.32,446675.0,88.8388,89.058,88.7434,88.9627,446675.0
2022-08-31 15:50:00,93.33,93.34,92.9,92.92,1110548.0,88.9722,88.9818,88.5623,88.5814,1110548.0
2022-09-01 09:30:00,92.32,92.47,92.15,92.26,461533.0,88.0094,88.1524,87.8473,87.9522,461533.0
2022-09-01 09:40:00,92.26,92.51,92.25,92.39,301943.0,87.9522,88.1905,87.9427,88.0761,301943.0
2022-09-01 09:50:00,92.39,92.55,92.35,92.48,348531.0,88.0761,88.2287,88.038,88.1619,348531.0
2022-09-01 10:00:00,92.47,92.56,92.18,92.26,581147.0,88.1524,88.2382,87.8759,87.9522,581147.0
2022-09-01 10:10:00,92.25,92.27,91.93,92.03,230308.0,87.9427,87.9617,87.6376,87.7329,230308.0
2022-09-01 10:20:00,92.03,92.48,91.99,92.44,179670.0,87.7329,88.1619,87.6948,88.1238,179670.0
2022-09-01 10:30:00,92.43,92.47,92.21,92.22,251020.0,88.1143,88.1524,87.9045,87.9141,251020.0
2022-09-01 10:40:00,92.21,92.29,91.94,91.97,210081.0,87.9045,87.9808,87.6471,87.6757,210081.0
2022-09-01 10:50:00,91.97,92.15,91.97,92.08,160290.0,87.6757,87.8473,87.6757,87.7806,160290.0
2022-09-01 11:00:00,92.08,92.31,91.92,92.27,303262.0,87.7806,87.9999,87.6281,87.9617,303262.0
2022-09-01 11:10:00,92.27,92.47,92.26,92.43,250805.0,87.9617,88.1524,87.9522,88.1143,250805.0
2022-09-01 11:20:00,92.43,92.43,92.21,92.25,175621.0,88.1143,88.1143,87.9045,87.9427,175621.0
2022-09-01 11:30:00,92.26,92.61,92.23,92.42,253403.0,87.9522,88.2859,87.9236,88.1047,253403.0
2022-09-01 11:40:00,92.42,92.45,92.2,92.31,226125.0,88.1047,88.1333,87.895,87.9999,226125.0
2022-09-01 11:50:00,92.31,92.35,92.18,92.27,126352.0,87.9999,88.038,87.8759,87.9617,126352.0
2022-09-01 12:00:00,92.26,92.39,92.24,92.36,123868.0,87.9522,88.0761,87.9331,88.0475,123868.0
2022-09-01 12:10:00,92.35,92.45,92.26,92.37,129507.0,88.038,88.1333,87.9522,88.0571,129507.0
2022-09-01 12:20:00,92.38,92.4,92.25,92.32,65091.0,88.0666,88.0857,87.9427,88.0094,65091.0
2022-09-01 12:30:00,92.3,92.35,92.16,92.19,91429.0,87.9903,88.038,87.8569,87.8855,91429.0
2022-09-01 12:40:00,92.18,92.27,92.16,92.23,42671.0,87.8759,87.9617,87.8569,87.9236,42671.0
2022-09-01 12:50:00,92.23,92.23,92.01,92.12,75885.0,87.9236,87.9236,87.7139,87.8187,75885.0
2022-09-01 13:00:00,92.12,92.33,92.05,92.33,260318.0,87.8187,88.0189,87.752,88.0189,260318.0
2022-09-01 13:10:00,92.33,92.52,92.28,92.46,62110.0,88.0189,88.2001,87.9713,88.1429,62110.0
2022-09-01 13:20:00,92.47,92.74,92.46,92.72,138535.0,88.1524,88.4098,88.1429,88.3907,138535.0
2022-09-01 13:30:00,92.73,92.77,92.62,92.68,91850.0,88.4003,88.4384,88.2954,88.3526,91850.0
2022-09-01 13:40:00,92.69,92.69,92.47,92.52,77541.0,88.3621,88.3621,88.1524,88.2001,77541.0
2022-09-01 13:50:00,92.52,92.56,92.47,92.49,60858.0,88.2001,88.2382,88.1524,88.1715,60858.0
2022-09-01 14:00:00,92.5,92.61,92.43,92.48,77251.0,88.181,88.2859,88.1143,88.1619,77251.0
2022-09-01 14:10:00,92.48,92.6,92.4,92.56,83292.0,88.1619,88.2763,88.0857,88.2382,83292.0
2022-09-01 14:20:00,92.57,92.91,92.56,92.86,158565.0,88.2477,88.5718,88.2382,88.5242,158565.0
2022-09-01 14:30:00,92.86,93.01,92.78,92.83,302171.0,88.5242,88.6672,88.4479,88.4956,302171.0
2022-09-01 14:40:00,92.84,92.88,92.66,92.67,144002.0,88.5051,88.5432,88.3335,88.3431,144002.0
2022-09-01 14:50:00,92.67,92.88,92.66,92.81,128276.0,88.3431,88.5432,88.3335,88.4765,128276.0
2022-09-01 15:00:00,92.8,93.01,92.76,92.98,135818.0,88.467,88.6672,88.4289,88.6386,135818.0
2022-09-01 15:10:00,93.0,93.02,92.85,92.85,146989.0,88.6576,88.6767,88.5146,88.5146,146989.0
2022-09-01 15:20:00,92.85,92.89,92.67,92.69,97906.0,88.5146,88.5528,88.3431,88.3621,97906.0
2022-09-01 15:30:00,92.67,92.79,92.57,92.71,145928.0,88.3431,88.4575,88.2477,88.3812,145928.0
2022-09-01 15:40:00,92.69,92.79,92.59,92.59,202264.0,88.3621,88.4575,88.2668,88.2668,202264.0
2022-09-01 15:50:00,92.6,93.12,92.6,93.06,566904.0,88.2763,88.772,88.2763,88.7148,566904.0
2022-09-02 09:30:00,94.1,94.17,93.51,93.55,339566.0,89.7063,89.773,89.1438,89.182,339566.0
2022-09-02 09:40:00,93.55,93.58,93.29,93.48,300841.0,89.182,89.2106,88.9341,89.1152,300841.0
2022-09-02 09:50:00,93.5,93.63,93.42,93.47,149398.0,89.1343,89.2582,89.058,89.1057,149398.0
2022-09-02 10:00:00,93.48,93.56,93.21,93.43,165150.0,89.1152,89.1915,88.8578,89.0676,165150.0
2022-09-02 10:10:00,93.43,93.89,93.43,93.75,203097.0,89.0676,89.5061,89.0676,89.3726,203097.0
2022-09-02 10:20:00,93.76,93.94,93.61,93.94,199619.0,89.3822,89.5538,89.2392,89.5538,199619.0
2022-09-02 10:30:00,93.94,94.07,93.92,94.06,113647.0,89.5538,89.6777,89.5347,89.6682,113647.0
2022-09-02 10:40:00,94.06,94.14,94.01,94.05,74753.0,89.6682,89.7444,89.6205,89.6586,74753.0
2022-09-02 10:50:00,94.06,94.11,93.83,93.94,207639.0,89.6682,89.7158,89.4489,89.5538,207639.0
2022-09-02 11:00:00,93.95,94.14,93.91,94.0,173337.0,89.5633,89.7444,89.5252,89.611,173337.0
2022-09-02 11:10:00,94.01,94.09,93.98,94.08,107808.0,89.6205,89.6968,89.5919,89.6872,107808.0
2022-09-02 11:20:00,94.08,94.12,93.99,94.03,131940.0,89.6872,89.7254,89.6014,89.6396,131940.0
2022-09-02 11:30:00,94.03,94.13,94.02,94.11,122434.0,89.6396,89.7349,89.63,89.7158,122434.0
2022-09-02 11:40:00,94.11,94.12,93.89,94.06,70282.0,89.7158,89.7254,89.5061,89.6682,70282.0
2022-09-02 11:50:00,94.06,94.22,94.04,94.15,104975.0,89.6682,89.8207,89.6491,89.754,104975.0
2022-09-02 12:00:00,94.15,94.2,94.08,94.09,64296.0,89.754,89.8016,89.6872,89.6968,64296.0
2022-09-02 12:10:00,94.09,94.11,93.9,93.91,87524.0,89.6968,89.7158,89.5156,89.5252,87524.0
2022-09-02 12:20:00,93.9,93.93,93.54,93.56,222805.0,89.5156,89.5442,89.1724,89.1915,222805.0
2022-09-02 12:30:00,93.54,93.6,93.29,93.38,142292.0,89.1724,89.2296,88.9341,89.0199,142292.0
2022-09-02 12:40:00,93.38,93.4,93.12,93.17,158135.0,89.0199,89.039,88.772,88.8197,158135.0
2022-09-02 12:50:00,93.17,93.24,93.02,93.17,260699.0,88.8197,88.8864,88.6767,88.8197,260699.0
2022-09-02 13:00:00,93.15,93.15,92.75,92.81,169706.0,88.8006,88.8006,88.4193,88.4765,169706.0
2022-09-02 13:10:00,92.8,92.97,92.71,92.93,132988.0,88.467,88.629,88.3812,88.5909,132988.0
2022-09-02 13:20:00,92.92,92.92,92.4,92.46,172842.0,88.5814,88.5814,88.0857,88.1429,172842.0
2022-09-02 13:30:00,92.45,92.57,92.37,92.48,146050.0,88.1333,88.2477,88.0571,88.1619,146050.0
2022-09-02 13:40:00,92.47,92.68,92.38,92.38,93255.0,88.1524,88.3526,88.0666,88.0666,93255.0
2022-09-02 13:50:00,92.39,92.4,92.24,92.29,223911.0,88.0761,88.0857,87.9331,87.9808,223911.0
2022-09-02 14:00:00,92.28,92.46,92.26,92.42,154073.0,87.9713,88.1429,87.9522,88.1047,154073.0
2022-09-02 14:10:00,92.43,92.5,92.31,92.35,127768.0,88.1143,88.181,87.9999,88.038,127768.0
2022-09-02 14:20:00,92.35,92.55,92.3,92.55,115806.0,88.038,88.2287,87.9903,88.2287,115806.0
2022-09-02 14:30:00,92.54,92.67,92.42,92.64,141768.0,88.2191,88.3431,88.1047,88.3145,141768.0
2022-09-02 14:40:00,92.64,92.67,92.53,92.57,150445.0,88.3145,88.3431,88.2096,88.2477,150445.0
2022-09-02 14:50:00,92.56,92.57,92.31,92.33,140898.0,88.2382,88.2477,87.9999,88.0189,140898.0
2022-09-02 15:00:00,92.33,92.62,92.3,92.49,136718.0,88.0189,88.2954,87.9903,88.1715,136718.0
2022-09-02 15:10:00,92.5,92.55,92.35,92.41,165391.0,88.181,88.2287,88.038,88.0952,165391.0
2022-09-02 15:20:00,92.4,92.5,92.13,92.26,233673.0,88.0857,88.181,87.8283,87.9522,233673.0
2022-09-02 15:30:00,92.26,92.26,91.8,91.85,429662.0,87.9522,87.9522,87.5137,87.5613,429662.0
2022-09-02 15:40:00,91.86,91.94,91.73,91.94,390374.0,87.5709,87.6471,87.4469,87.6471,390374.0
2022-09-02 15:50:00,91.94,92.21,91.92,92.18,1210144.0,87.6471,87.9045,87.6281,87.8759,1210144.0
2022-09-06 09:30:00,92.2,92.6,92.16,92.17,419961.0,87.895,88.2763,87.8569,87.8664,419961.0
2022-09-06 09:40:00,92.16,92.33,91.92,91.92,278655.0,87.8569,88.0189,87.6281,87.6281,278655.0
2022-09-06 09:50:00,91.91,92.14,91.77,92.13,238132.0,87.6185,87.8378,87.4851,87.8283,238132.0
2022-09-06 10:00:00,92.12,92.12,91.51,91.67,587112.0,87.8187,87.8187,87.2372,87.3897,587112.0
2022-09-06 10:10:00,91.66,91.8,91.51,91.74,316885.0,87.3802,87.5137,87.2372,87.4565,316885.0
2022-09-06 10:20:00,91.73,92.05,91.57,92.0,158782.0,87.4469,87.752,87.2944,87.7043,158782.0
2022-09-06 10:30:00,91.98,92.06,91.75,92.03,119494.0,87.6853,87.7615,87.466,87.7329,119494.0
2022-09-06 10:40:00,92.06,92.33,92.05,92.17,179701.0,87.7615,88.0189,87.752,87.8664,179701.0
2022-09-06 10:50:00,92.17,92.62,92.16,92.47,259709.0,87.8664,88.2954,87.8569,88.1524,259709.0
2022-09-06 11:00:00,92.46,92.74,92.4,92.61,163761.0,88.1429,88.4098,88.0857,88.2859,163761.0
2022-09-06 11:10:00,92.62,92.64,92.38,92.4,207197.0,88.2954,88.3145,88.0666,88.0857,207197.0
2022-09-06 11:20:00,92.4,92.47,92.22,92.26,104145.0,88.0857,88.1524,87.9141,87.9522,104145.0
2022-09-06 11:30:00,92.25,92.58,92.24,92.44,227537.0,87.9427,88.2573,87.9331,88.1238,227537.0
2022-09-06 11:40:00,92.42,92.73,92.39,92.56,196523.0,88.1047,88.4003,88.0761,88.2382,196523.0
2022-09-06 11:50:00,92.58,92.77,92.57,92.63,185978.0,88.2573,88.4384,88.2477,88.3049,185978.0
2022-09-06 12:00:00,92.63,92.67,92.3,92.34,185581.0,88.3049,88.3431,87.9903,88.0285,185581.0
2022-09-06 12:10:00,92.34,92.37,92.08,92.13,136334.0,88.0285,88.0571,87.7806,87.8283,136334.0
2022-09-06 12:20:00,92.12,92.19,92.0,92.17,90236.0,87.8187,87.8855,87.7043,87.8664,90236.0
2022-09-06 12:30:00,92.17,92.25,92.1,92.21,73695.0,87.8664,87.9427,87.7997,87.9045,73695.0
2022-09-06 12:40:00,92.21,92.42,92.12,92.38,117603.0,87.9045,88.1047,87.8187,88.0666,117603.0
2022-09-06 12:50:00,92.39,92.42,92.24,92.35,88389.0,88.0761,88.1047,87.9331,88.038,88389.0
2022-09-06 13:00:00,92.34,92.36,91.91,91.91,150201.0,88.0285,88.0475,87.6185,87.6185,150201.0
2022-09-06 13:10:00,91.92,91.99,91.79,91.91,231993.0,87.6281,87.6948,87.5041,87.6185,231993.0
2022-09-06 13:20:00,91.91,91.96,91.87,91.9,141197.0,87.6185,87.6662,87.5804,87.609,141197.0
2022-09-06 13:30:00,91.89,92.1,91.86,92.06,260565.0,87.5995,87.7997,87.5709,87.7615,260565.0
2022-09-06 13:40:00,92.06,92.06,91.85,91.87,127638.0,87.7615,87.7615,87.5613,87.5804,127638.0
2022-09-06 13:50:00,91.86,92.09,91.81,92.08,141235.0,87.5709,87.7901,87.5232,87.7806,141235.0
2022-09-06 14:00:00,92.07,92.19,92.03,92.08,416971.0,87.7711,87.8855,87.7329,87.7806,416971.0
2022-09-06 14:10:00,92.09,92.33,92.08,92.27,271248.0,87.7901,88.0189,87.7806,87.9617,271248.0
2022-09-06 14:20:00,92.27,92.3,92.11,92.14,104732.0,87.9617,87.9903,87.8092,87.8378,104732.0
2022-09-06 14:30:00,92.13,92.18,91.96,92.11,155373.0,87.8283,87.8759,87.6662,87.8092,155373.0
2022-09-06 14:40:00,92.1,92.11,91.94,92.05,88155.0,87.7997,87.8092,87.6471,87.752,88155.0
2022-09-06 14:50:00,92.04,92.08,91.85,91.95,140227.0,87.7425,87.7806,87.5613,87.6567,140227.0
2022-09-06 15:00:00,91.95,92.18,91.89,92.18,154296.0,87.6567,87.8759,87.5995,87.8759,154296.0
2022-09-06 15:10:00,92.18,92.29,92.11,92.17,347605.0,87.8759,87.9808,87.8092,87.8664,347605.0
2022-09-06 15:20:00,92.15,92.29,92.04,92.19,375950.0,87.8473,87.9808,87.7425,87.8855,375950.0
2022-09-06 15:30:00,92.19,92.19,91.92,92.05,400889.0,87.8855,87.8855,87.6281,87.752,400889.0
2022-09-06 15:40:00,92.05,92.32,92.03,92.26,472415.0,87.752,88.0094,87.7329,87.9522,472415.0
2022-09-06 15:50:00,92.25,92.36,92.06,92.31,1422113.0,87.9427,88.0475,87.7615,87.9999,1422113.0
2022-09-07 09:30:00,91.98,92.48,91.96,92.44,282186.0,87.6853,88.1619,87.6662,88.1238,282186.0
2022-09-07 09:40:00,92.41,92.58,92.37,92.51,246034.0,88.0952,88.2573,88.0571,88.1905,246034.0
2022-09-07 09:50:00,92.52,92.52,92.26,92.3,138275.0,88.2001,88.2001,87.9522,87.9903,138275.0
2022-09-07 10:00:00,92.3,92.46,92.11,92.35,164858.0,87.9903,88.1429,87.8092,88.038,164858.0
2022-09-07 10:10:00,92.36,92.38,92.04,92.3,186756.0,88.0475,88.0666,87.7425,87.9903,186756.0
2022-09-07 10:20:00,92.3,92.37,92.15,92.37,105589.0,87.9903,88.0571,87.8473,88.0571,105589.0
2022-09-07 10:30:00,92.39,92.61,92.38,92.45,204645.0,88.0761,88.2859,88.0666,88.1333,204645.0
2022-09-07 10:40:00,92.45,92.6,92.42,92.51,136851.0,88.1333,88.2763,88.1047,88.1905,136851.0
2022-09-07 10:50:00,92.51,92.7,92.51,92.65,110228.0,88.1905,88.3717,88.1905,88.324,110228.0
2022-09-07 11:00:00,92.66,92.72,92.52,92.67,129814.0,88.3335,88.3907,88.2001,88.3431,129814.0
2022-09-07 11:10:00,92.67,92.91,92.67,92.87,85788.0,88.3431,88.5718,88.3431,88.5337,85788.0
2022-09-07 11:20:00,92.9,93.0,92.84,92.85,48996.0,88.5623,88.6576,88.5051,88.5146,48996.0
2022-09-07 11:30:00,92.86,92.93,92.78,92.9,113219.0,88.5242,88.5909,88.4479,88.5623,113219.0
2022-09-07 11:40:00,92.89,92.91,92.73,92.82,110044.0,88.5528,88.5718,88.4003,88.4861,110044.0
2022-09-07 11:50:00,92.81,92.88,92.76,92.79,124404.0,88.4765,88.5432,88.4289,88.4575,124404.0
2022-09-07 12:00:00,92.78,92.88,92.74,92.86,298051.0,88.4479,88.5432,88.4098,88.5242,298051.0
2022-09-07 12:10:00,92.86,92.87,92.7,92.71,187341.0,88.5242,88.5337,88.3717,88.3812,187341.0
2022-09-07 12:20:00,92.71,92.75,92.56,92.73,232309.0,88.3812,88.4193,88.2382,88.4003,232309.0
2022-09-07 12:30:00,92.73,92.92,92.64,92.92,69236.0,88.4003,88.5814,88.3145,88.5814,69236.0
2022-09-07 12:40:00,92.91,93.15,92.89,93.12,177156.0,88.5718,88.8006,88.5528,88.772,177156.0
2022-09-07 12:50:00,93.12,93.13,93.01,93.08,130572.0,88.772,88.7816,88.6672,88.7339,130572.0
2022-09-07 13:00:00,93.09,93.24,93.07,93.14,128870.0,88.7434,88.8864,88.7244,88.7911,128870.0
2022-09-07 13:10:00,93.14,93.18,93.07,93.08,73158.0,88.7911,88.8292,88.7244,88.7339,73158.0
2022-09-07 13:20:00,93.07,93.15,92.97,93.05,88538.0,88.7244,88.8006,88.629,88.7053,88538.0
2022-09-07 13:30:00,93.06,93.25,93.04,93.23,70174.0,88.7148,88.896,88.6958,88.8769,70174.0
2022-09-07 13:40:00,93.23,93.47,93.22,93.46,124083.0,88.8769,89.1057,88.8674,89.0962,124083.0
2022-09-07 13:50:00,93.46,93.52,93.43,93.45,92582.0,89.0962,89.1534,89.0676,89.0866,92582.0
2022-09-07 14:00:00,93.45,93.71,93.44,93.58,135902.0,89.0866,89.3345,89.0771,89.2106,135902.0
2022-09-07 14:10:00,93.57,93.67,93.5,93.5,116846.0,89.201,89.2964,89.1343,89.1343,116846.0
2022-09-07 14:20:00,93.51,93.67,93.47,93.67,119491.0,89.1438,89.2964,89.1057,89.2964,119491.0
2022-09-07 14:30:00,93.67,93.8,93.66,93.74,134824.0,89.2964,89.4203,89.2868,89.3631,134824.0
2022-09-07 14:40:00,93.75,93.81,93.71,93.77,64532.0,89.3726,89.4298,89.3345,89.3917,64532.0
2022-09-07 14:50:00,93.77,93.87,93.7,93.85,126080.0,89.3917,89.487,89.325,89.468,126080.0
2022-09-07 15:00:00,93.86,93.89,93.78,93.85,125339.0,89.4775,89.5061,89.4012,89.468,125339.0
2022-09-07 15:10:00,93.86,93.92,93.79,93.83,156628.0,89.4775,89.5347,89.4108,89.4489,156628.0
2022-09-07 15:20:00,93.82,94.03,93.8,94.03,146917.0,89.4394,89.6396,89.4203,89.6396,146917.0
2022-09-07 15:30:00,94.02,94.02,93.81,93.84,208073.0,89.63,89.63,89.4298,89.4584,208073.0
2022-09-07 15:40:00,93.84,94.0,93.75,93.95,363453.0,89.4584,89.611,89.3726,89.5633,363453.0
2022-09-07 15:50:00,93.95,93.96,93.71,93.82,1194888.0,89.5633,89.5728,89.3345,89.4394,1194888.0
2022-09-08 09:30:00,93.22,93.27,92.81,92.86,369982.0,88.8674,88.915,88.4765,88.5242,369982.0
2022-09-08 09:40:00,92.87,93.33,92.63,93.1,331165.0,88.5337,88.9722,88.3049,88.753,331165.0
2022-09-08 09:50:00,93.11,93.32,92.98,93.27,265853.0,88.7625,88.9627,88.6386,88.915,265853.0
2022-09-08 10:00:00,93.28,93.31,92.89,93.08,216236.0,88.9246,88.9532,88.5528,88.7339,216236.0
2022-09-08 10:10:00,93.06,93.38,92.94,93.36,178352.0,88.7148,89.0199,88.6004,89.0008,178352.0
2022-09-08 10:20:00,93.35,93.47,93.19,93.39,146845.0,88.9913,89.1057,88.8388,89.0294,146845.0
2022-09-08 10:30:00,93.37,93.77,93.31,93.73,259245.0,89.0104,89.3917,88.9532,89.3536,259245.0
2022-09-08 10:40:00,93.72,93.83,93.67,93.76,79980.0,89.344,89.4489,89.2964,89.3822,79980.0
2022-09-08 10:50:00,93.75,93.86,93.67,93.83,122975.0,89.3726,89.4775,89.2964,89.4489,122975.0
2022-09-08 11:00:00,93.83,93.98,93.8,93.91,172762.0,89.4489,89.5919,89.4203,89.5252,172762.0
2022-09-08 11:10:00,93.91,93.98,93.84,93.96,71631.0,89.5252,89.5919,89.4584,89.5728,71631.0
2022-09-08 11:20:00,93.96,94.0,93.85,93.89,69584.0,89.5728,89.611,89.468,89.5061,69584.0
2022-09-08 11:30:00,93.89,93.97,93.79,93.79,83729.0,89.5061,89.5824,89.4108,89.4108,83729.0
2022-09-08 11:40:00,93.78,93.81,93.67,93.68,141329.0,89.4012,89.4298,89.2964,89.3059,141329.0
2022-09-08 11:50:00,93.67,93.76,93.63,93.73,63354.0,89.2964,89.3822,89.2582,89.3536,63354.0
2022-09-08 12:00:00,93.73,93.76,92.9,93.08,233533.0,89.3536,89.3822,88.5623,88.7339,233533.0
2022-09-08 12:10:00,93.07,93.13,92.87,93.06,169822.0,88.7244,88.7816,88.5337,88.7148,169822.0
2022-09-08 12:20:00,93.07,93.11,92.88,93.05,100886.0,88.7244,88.7625,88.5432,88.7053,100886.0
2022-09-08 12:30:00,93.05,93.31,93.03,93.25,136210.0,88.7053,88.9532,88.6862,88.896,136210.0
2022-09-08 12:40:00,93.25,93.52,93.21,93.5,143346.0,88.896,89.1534,88.8578,89.1343,143346.0
2022-09-08 12:50:00,93.49,93.64,93.48,93.54,105995.0,89.1248,89.2678,89.1152,89.1724,105995.0
2022-09-08 13:00:00,93.55,93.6,93.39,93.48,98679.0,89.182,89.2296,89.0294,89.1152,98679.0
2022-09-08 13:10:00,93.5,93.81,93.5,93.74,126526.0,89.1343,89.4298,89.1343,89.3631,126526.0
2022-09-08 13:20:00,93.74,93.87,93.74,93.81,86267.0,89.3631,89.487,89.3631,89.4298,86267.0
2022-09-08 13:30:00,93.83,93.96,93.73,93.87,111573.0,89.4489,89.5728,89.3536,89.487,111573.0
2022-09-08 13:40:00,93.88,93.96,93.85,93.96,60954.0,89.4966,89.5728,89.468,89.5728,60954.0
2022-09-08 13:50:00,93.97,93.98,93.66,93.83,124426.0,89.5824,89.5919,89.2868,89.4489,124426.0
2022-09-08 14:00:00,93.84,94.0,93.81,93.92,76314.0,89.4584,89.611,89.4298,89.5347,76314.0
2022-09-08 14:10:00,93.93,94.03,93.86,94.0,61855.0,89.5442,89.6396,89.4775,89.611,61855.0
2022-09-08 14:20:00,94.0,94.02,93.91,93.94,76258.0,89.611,89.63,89.5252,89.5538,76258.0
2022-09-08 14:30:00,93.94,94.08,93.93,94.05,88271.0,89.5538,89.6872,89.5442,89.6586,88271.0
2022-09-08 14:40:00,94.05,94.07,93.7,93.76,156074.0,89.6586,89.6777,89.325,89.3822,156074.0
2022-09-08 14:50:00,93.76,93.85,93.67,93.74,87515.0,89.3822,89.468,89.2964,89.3631,87515.0
2022-09-08 15:00:00,93.74,93.82,93.58,93.72,82484.0,89.3631,89.4394,89.2106,89.344,82484.0
2022-09-08 15:10:00,93.72,93.88,93.65,93.85,86446.0,89.344,89.4966,89.2773,89.468,86446.0
2022-09-08 15:20:00,93.86,93.94,93.83,93.87,100481.0,89.4775,89.5538,89.4489,89.487,100481.0
2022-09-08 15:30:00,93.87,93.96,93.78,93.81,155530.0,89.487,89.5728,89.4012,89.4298,155530.0
2022-09-08 15:40:00,93.81,93.83,93.59,93.69,237025.0,89.4298,89.4489,89.2201,89.3154,237025.0
2022-09-08 15:50:00,93.69,94.11,93.69,94.07,622185.0,89.3154,89.7158,89.3154,89.6777,622185.0
2022-09-09 09:30:00,94.68,95.05,94.63,94.94,533374.0,90.2592,90.6119,90.2115,90.5071,533374.0
2022-09-09 09:40:00,94.95,94.99,94.75,94.8,321903.0,90.5166,90.5547,90.3259,90.3736,321903.0
2022-09-09 09:50:00,94.8,94.99,94.68,94.99,196192.0,90.3736,90.5547,90.2592,90.5547,196192.0
2022-09-09 10:00:00,94.99,95.31,94.93,95.27,201945.0,90.5547,90.8598,90.4975,90.8217,201945.0
2022-09-09 10:10:00,95.27,95.34,95.03,95.11,132002.0,90.8217,90.8884,90.5929,90.6691,132002.0
2022-09-09 10:20:00,95.12,95.2,95.0,95.17,85766.0,90.6787,90.7549,90.5643,90.7263,85766.0
2022-09-09 10:30:00,95.17,95.29,95.16,95.21,130914.0,90.7263,90.8407,90.7168,90.7645,130914.0
2022-09-09 10:40:00,95.22,95.44,95.22,95.39,218248.0,90.774,90.9837,90.774,90.9361,218248.0
2022-09-09 10:50:00,95.39,95.42,95.25,95.33,105603.0,90.9361,90.9647,90.8026,90.8789,105603.0
2022-09-09 11:00:00,95.34,95.39,95.16,95.17,154621.0,90.8884,90.9361,90.7168,90.7263,154621.0
2022-09-09 11:10:00,95.17,95.21,95.03,95.05,137856.0,90.7263,90.7645,90.5929,90.6119,137856.0
2022-09-09 11:20:00,95.05,95.13,94.98,95.08,96943.0,90.6119,90.6882,90.5452,90.6405,96943.0
2022-09-09 11:30:00,95.08,95.15,94.9,95.14,87075.0,90.6405,90.7073,90.4689,90.6977,87075.0
2022-09-09 11:40:00,95.17,95.17,95.03,95.04,57526.0,90.7263,90.7263,90.5929,90.6024,57526.0
2022-09-09 11:50:00,95.04,95.07,94.96,95.06,143111.0,90.6024,90.631,90.5261,90.6215,143111.0
2022-09-09 12:00:00,95.06,95.08,94.79,94.93,123693.0,90.6215,90.6405,90.3641,90.4975,123693.0
2022-09-09 12:10:00,94.92,95.04,94.81,94.92,137308.0,90.488,90.6024,90.3831,90.488,137308.0
2022-09-09 12:20:00,94.92,94.92,94.71,94.78,85024.0,90.488,90.488,90.2878,90.3545,85024.0
2022-09-09 12:30:00,94.78,94.96,94.74,94.91,166048.0,90.3545,90.5261,90.3164,90.4785,166048.0
2022-09-09 12:40:00,94.91,95.0,94.84,95.0,97067.0,90.4785,90.5643,90.4117,90.5643,97067.0
2022-09-09 12:50:00,95.0,95.09,95.0,95.08,142944.0,90.5643,90.6501,90.5643,90.6405,142944.0
2022-09-09 13:00:00,95.08,95.1,94.94,95.08,81290.0,90.6405,90.6596,90.5071,90.6405,81290.0
2022-09-09 13:10:00,95.08,95.2,95.08,95.15,62757.0,90.6405,90.7549,90.6405,90.7073,62757.0
2022-09-09 13:20:00,95.14,95.23,95.11,95.16,64641.0,90.6977,90.7835,90.6691,90.7168,64641.0
2022-09-09 13:30:00,95.17,95.28,95.17,95.28,66179.0,90.7263,90.8312,90.7263,90.8312,66179.0
2022-09-09 13:40:00,95.27,95.28,95.11,95.22,97949.0,90.8217,90.8312,90.6691,90.774,97949.0
2022-09-09 13:50:00,95.23,95.26,95.17,95.25,93687.0,90.7835,90.8121,90.7263,90.8026,93687.0
2022-09-09 14:00:00,95.25,95.25,95.12,95.18,66591.0,90.8026,90.8026,90.6787,90.7359,66591.0
2022-09-09 14:10:00,95.18,95.31,95.14,95.3,116714.0,90.7359,90.8598,90.6977,90.8503,116714.0
2022-09-09 14:20:00,95.29,95.37,95.25,95.35,84503.0,90.8407,90.917,90.8026,90.8979,84503.0
2022-09-09 14:30:00,95.36,95.42,95.29,95.38,73666.0,90.9075,90.9647,90.8407,90.9265,73666.0
2022-09-09 14:40:00,95.38,95.43,95.31,95.32,91298.0,90.9265,90.9742,90.8598,90.8693,91298.0
2022-09-09 14:50:00,95.32,95.39,95.25,95.37,68030.0,90.8693,90.9361,90.8026,90.917,68030.0
2022-09-09 15:00:00,95.38,95.46,95.33,95.39,130376.0,90.9265,91.0028,90.8789,90.9361,130376.0
2022-09-09 15:10:00,95.38,95.48,95.37,95.47,186908.0,90.9265,91.0218,90.917,91.0123,186908.0
2022-09-09 15:20:00,95.46,95.48,95.38,95.44,316997.0,91.0028,91.0218,90.9265,90.9837,316997.0
2022-09-09 15:30:00,95.44,95.47,95.33,95.36,212520.0,90.9837,91.0123,90.8789,90.9075,212520.0
2022-09-09 15:40:00,95.36,95.49,95.35,95.43,435082.0,90.9075,91.0314,90.8979,90.9742,435082.0
2022-09-09 15:50:00,95.43,95.44,95.26,95.29,836172.0,90.9742,90.9837,90.8121,90.8407,836172.0
2022-09-12 09:30:00,95.84,95.9,95.64,95.72,298755.0,91.365,91.4222,91.1744,91.2506,298755.0
2022-09-12 09:40:00,95.72,95.98,95.68,95.91,187438.0,91.2506,91.4985,91.2125,91.4318,187438.0
2022-09-12 09:50:00,95.91,96.17,95.9,96.17,104419.0,91.4318,91.6796,91.4222,91.6796,104419.0
2022-09-12 10:00:00,96.17,96.2,96.06,96.09,103829.0,91.6796,91.7082,91.5748,91.6034,103829.0
2022-09-12 10:10:00,96.08,96.33,96.06,96.28,92517.0,91.5938,91.8322,91.5748,91.7845,92517.0
2022-09-12 10:20:00,96.3,96.35,96.16,96.17,89037.0,91.8036,91.8512,91.6701,91.6796,89037.0
2022-09-12 10:30:00,96.18,96.21,96.03,96.12,174109.0,91.6892,91.7178,91.5462,91.632,174109.0
2022-09-12 10:40:00,96.11,96.17,96.04,96.16,100945.0,91.6224,91.6796,91.5557,91.6701,100945.0
2022-09-12 10:50:00,96.15,96.19,95.85,95.89,123474.0,91.6606,91.6987,91.3746,91.4127,123474.0
2022-09-12 11:00:00,95.91,95.93,95.74,95.74,76550.0,91.4318,91.4508,91.2697,91.2697,76550.0
2022-09-12 11:10:00,95.73,95.81,95.68,95.81,75631.0,91.2602,91.3364,91.2125,91.3364,75631.0
2022-09-12 11:20:00,95.81,95.96,95.79,95.95,49987.0,91.3364,91.4794,91.3174,91.4699,49987.0
2022-09-12 11:30:00,95.96,95.98,95.75,95.81,95226.0,91.4794,91.4985,91.2792,91.3364,95226.0
2022-09-12 11:40:00,95.81,95.86,95.68,95.72,41776.0,91.3364,91.3841,91.2125,91.2506,41776.0
2022-09-12 11:50:00,95.73,95.76,95.36,95.51,81021.0,91.2602,91.2888,90.9075,91.0504,81021.0
2022-09-12 12:00:00,95.51,95.63,95.44,95.45,150186.0,91.0504,91.1648,90.9837,90.9933,150186.0
2022-09-12 12:10:00,95.43,95.6,95.41,95.49,120370.0,90.9742,91.1362,90.9551,91.0314,120370.0
2022-09-12 12:20:00,95.48,95.65,95.44,95.65,77380.0,91.0218,91.1839,90.9837,91.1839,77380.0
2022-09-12 12:30:00,95.66,95.77,95.64,95.76,71062.0,91.1934,91.2983,91.1744,91.2888,71062.0
2022-09-12 12:40:00,95.76,95.8,95.67,95.72,183884.0,91.2888,91.3269,91.203,91.2506,183884.0
2022-09-12 12:50:00,95.73,95.82,95.72,95.81,62494.0,91.2602,91.346,91.2506,91.3364,62494.0
2022-09-12 13:00:00,95.82,95.92,95.66,95.9,124309.0,91.346,91.4413,91.1934,91.4222,124309.0
2022-09-12 13:10:00,95.91,95.95,95.87,95.89,45138.0,91.4318,91.4699,91.3936,91.4127,45138.0
2022-09-12 13:20:00,95.9,95.96,95.82,95.96,49354.0,91.4222,91.4794,91.346,91.4794,49354.0
2022-09-12 13:30:00,95.95,95.99,95.88,95.89,36802.0,91.4699,91.508,91.4032,91.4127,36802.0
2022-09-12 13:40:00,95.89,95.91,95.78,95.91,59454.0,91.4127,91.4318,91.3078,91.4318,59454.0
2022-09-12 13:50:00,95.91,95.99,95.89,95.94,49359.0,91.4318,91.508,91.4127,91.4604,49359.0
2022-09-12 14:00:00,95.93,95.93,95.79,95.82,32371.0,91.4508,91.4508,91.3174,91.346,32371.0
2022-09-12 14:10:00,95.81,95.93,95.7,95.74,274422.0,91.3364,91.4508,91.2316,91.2697,274422.0
2022-09-12 14:20:00,95.74,95.78,95.61,95.67,506437.0,91.2697,91.3078,91.1458,91.203,506437.0
2022-09-12 14:30:00,95.67,95.72,95.57,95.67,101332.0,91.203,91.2506,91.1076,91.203,101332.0
2022-09-12 14:40:00,95.67,95.81,95.65,95.81,40717.0,91.203,91.3364,91.1839,91.3364,40717.0
2022-09-12 14:50:00,95.8,95.82,95.75,95.79,50071.0,91.3269,91.346,91.2792,91.3174,50071.0
2022-09-12 15:00:00,95.78,95.88,95.74,95.87,178704.0,91.3078,91.4032,91.2697,91.3936,178704.0
2022-09-12 15:10:00,95.87,95.89,95.79,95.82,279767.0,91.3936,91.4127,91.3174,91.346,279767.0
2022-09-12 15:20:00,95.83,95.88,95.72,95.72,63205.0,91.3555,91.4032,91.2506,91.2506,63205.0
2022-09-12 15:30:00,95.72,95.73,95.59,95.68,102183.0,91.2506,91.2602,91.1267,91.2125,102183.0
2022-09-12 15:40:00,95.68,95.84,95.64,95.82,161283.0,91.2125,91.365,91.1744,91.346,161283.0
2022-09-12 15:50:00,95.81,95.9,95.67,95.88,473991.0,91.3364,91.4222,91.203,91.4032,473991.0
2022-09-13 09:30:00,93.8,94.25,93.8,94.07,468410.0,89.4203,89.8493,89.4203,89.6777,468410.0
2022-09-13 09:40:00,94.07,94.36,94.02,94.3,264543.0,89.6777,89.9541,89.63,89.8969,264543.0
2022-09-13 09:50:00,94.3,94.54,94.28,94.32,231896.0,89.8969,90.1257,89.8779,89.916,231896.0
2022-09-13 10:00:00,94.31,94.38,93.99,94.07,292826.0,89.9065,89.9732,89.6014,89.6777,292826.0
2022-09-13 10:10:00,94.06,94.33,93.97,94.33,249887.0,89.6682,89.9255,89.5824,89.9255,249887.0
2022-09-13 10:20:00,94.32,94.33,93.94,94.03,581364.0,89.916,89.9255,89.5538,89.6396,581364.0
2022-09-13 10:30:00,94.01,94.04,93.72,93.74,469080.0,89.6205,89.6491,89.344,89.3631,469080.0
2022-09-13 10:40:00,93.73,93.78,93.51,93.51,219610.0,89.3536,89.4012,89.1438,89.1438,219610.0
2022-09-13 10:50:00,93.51,93.62,93.44,93.57,187264.0,89.1438,89.2487,89.0771,89.201,187264.0
2022-09-13 11:00:00,93.56,93.68,93.55,93.65,76634.0,89.1915,89.3059,89.182,89.2773,76634.0
2022-09-13 11:10:00,93.64,93.69,93.45,93.58,115326.0,89.2678,89.3154,89.0866,89.2106,115326.0
2022-09-13 11:20:00,93.56,93.67,93.49,93.62,165013.0,89.1915,89.2964,89.1248,89.2487,165013.0
2022-09-13 11:30:00,93.61,93.63,93.49,93.63,129894.0,89.2392,89.2582,89.1248,89.2582,129894.0
2022-09-13 11:40:00,93.62,93.62,93.42,93.44,83034.0,89.2487,89.2487,89.058,89.0771,83034.0
2022-09-13 11:50:00,93.43,93.57,93.41,93.54,87817.0,89.0676,89.201,89.0485,89.1724,87817.0
2022-09-13 12:00:00,93.53,93.76,93.49,93.73,220576.0,89.1629,89.3822,89.1248,89.3536,220576.0
2022-09-13 12:10:00,93.72,93.81,93.67,93.72,154749.0,89.344,89.4298,89.2964,89.344,154749.0
2022-09-13 12:20:00,93.72,93.73,93.51,93.55,77433.0,89.344,89.3536,89.1438,89.182,77433.0
2022-09-13 12:30:00,93.54,93.65,93.47,93.63,125045.0,89.1724,89.2773,89.1057,89.2582,125045.0
2022-09-13 12:40:00,93.63,93.71,93.58,93.71,86819.0,89.2582,89.3345,89.2106,89.3345,86819.0
2022-09-13 12:50:00,93.71,93.76,93.65,93.66,137260.0,89.3345,89.3822,89.2773,89.2868,137260.0
2022-09-13 13:00:00,93.65,93.75,93.52,93.65,261162.0,89.2773,89.3726,89.1534,89.2773,261162.0
2022-09-13 13:10:00,93.65,93.83,93.63,93.68,93036.0,89.2773,89.4489,89.2582,89.3059,93036.0
2022-09-13 13:20:00,93.7,93.87,93.65,93.86,84360.0,89.325,89.487,89.2773,89.4775,84360.0
2022-09-13 13:30:00,93.86,93.92,93.65,93.7,209090.0,89.4775,89.5347,89.2773,89.325,209090.0
2022-09-13 13:40:00,93.7,93.73,93.59,93.69,155591.0,89.325,89.3536,89.2201,89.3154,155591.0
2022-09-13 13:50:00,93.69,93.69,93.55,93.55,75388.0,89.3154,89.3154,89.182,89.182,75388.0
2022-09-13 14:00:00,93.56,93.57,93.39,93.39,103210.0,89.1915,89.201,89.0294,89.0294,103210.0
2022-09-13 14:10:00,93.4,93.46,93.34,93.41,150499.0,89.039,89.0962,88.9818,89.0485,150499.0
2022-09-13 14:20:00,93.42,93.45,93.21,93.23,172236.0,89.058,89.0866,88.8578,88.8769,172236.0
2022-09-13 14:30:00,93.25,93.27,93.1,93.11,267958.0,88.896,88.915,88.753,88.7625,267958.0
2022-09-13 14:40:00,93.11,93.13,92.92,92.92,228460.0,88.7625,88.7816,88.5814,88.5814,228460.0
2022-09-13 14:50:00,92.92,92.97,92.79,92.87,325577.0,88.5814,88.629,88.4575,88.5337,325577.0
2022-09-13 15:00:00,92.86,92.9,92.68,92.69,326789.0,88.5242,88.5623,88.3526,88.3621,326789.0
2022-09-13 15:10:00,92.7,92.72,92.53,92.56,378886.0,88.3717,88.3907,88.2096,88.2382,378886.0
2022-09-13 15:20:00,92.55,92.61,92.43,92.44,276308.0,88.2287,88.2859,88.1143,88.1238,276308.0
2022-09-13 15:30:00,92.44,92.45,92.06,92.27,349963.0,88.1238,88.1333,87.7615,87.9617,349963.0
2022-09-13 15:40:00,92.27,92.27,91.89,92.06,738978.0,87.9617,87.9617,87.5995,87.7615,738978.0
2022-09-13 15:50:00,92.07,92.44,92.05,92.23,1170196.0,87.7711,88.1238,87.752,87.9236,1170196.0
2022-09-14 09:30:00,92.2,92.28,91.89,91.94,332501.0,87.895,87.9713,87.5995,87.6471,332501.0
2022-09-14 09:40:00,91.92,92.02,91.68,91.73,293280.0,87.6281,87.7234,87.3993,87.4469,293280.0
2022-09-14 09:50:00,91.72,91.79,91.52,91.69,298651.0,87.4374,87.5041,87.2468,87.4088,298651.0
2022-09-14 10:00:00,91.7,91.74,91.37,91.41,167009.0,87.4183,87.4565,87.1038,87.1419,167009.0
2022-09-14 10:10:00,91.4,91.59,91.35,91.37,163480.0,87.1324,87.3135,87.0847,87.1038,163480.0
2022-09-14 10:20:00,91.38,91.42,90.94,90.96,201676.0,87.1133,87.1514,86.6938,86.7129,201676.0
2022-09-14 10:30:00,90.97,91.47,90.92,91.45,225975.0,86.7224,87.1991,86.6748,87.18,225975.0
2022-09-14 10:40:00,91.44,91.71,91.37,91.62,171196.0,87.1705,87.4279,87.1038,87.3421,171196.0
2022-09-14 10:50:00,91.62,91.94,91.58,91.92,264463.0,87.3421,87.6471,87.3039,87.6281,264463.0
2022-09-14 11:00:00,91.92,91.98,91.75,91.97,136041.0,87.6281,87.6853,87.466,87.6757,136041.0
2022-09-14 11:10:00,91.98,92.09,91.88,91.93,135510.0,87.6853,87.7901,87.5899,87.6376,135510.0
2022-09-14 11:20:00,91.93,91.99,91.82,91.85,157495.0,87.6376,87.6948,87.5327,87.5613,157495.0
2022-09-14 11:30:00,91.84,91.92,91.76,91.88,184334.0,87.5518,87.6281,87.4755,87.5899,184334.0
2022-09-14 11:40:00,91.89,92.02,91.87,91.91,97166.0,87.5995,87.7234,87.5804,87.6185,97166.0
2022-09-14 11:50:00,91.92,91.98,91.76,91.77,56586.0,87.6281,87.6853,87.4755,87.4851,56586.0
2022-09-14 12:00:00,91.78,91.83,91.7,91.76,229696.0,87.4946,87.5423,87.4183,87.4755,229696.0
2022-09-14 12:10:00,91.76,91.99,91.7,91.98,106754.0,87.4755,87.6948,87.4183,87.6853,106754.0
2022-09-14 12:20:00,91.99,92.03,91.86,91.91,100740.0,87.6948,87.7329,87.5709,87.6185,100740.0
2022-09-14 12:30:00,91.91,92.12,91.84,92.09,95623.0,87.6185,87.8187,87.5518,87.7901,95623.0
2022-09-14 12:40:00,92.09,92.25,92.07,92.21,121028.0,87.7901,87.9427,87.7711,87.9045,121028.0
2022-09-14 12:50:00,92.2,92.3,92.13,92.21,217098.0,87.895,87.9903,87.8283,87.9045,217098.0
2022-09-14 13:00:00,92.21,92.31,92.17,92.28,59022.0,87.9045,87.9999,87.8664,87.9713,59022.0
2022-09-14 13:10:00,92.28,92.46,92.27,92.38,261678.0,87.9713,88.1429,87.9617,88.0666,261678.0
2022-09-14 13:20:00,92.39,92.48,92.32,92.38,97787.0,88.0761,88.1619,88.0094,88.0666,97787.0
2022-09-14 13:30:00,92.38,92.43,92.2,92.2,94479.0,88.0666,88.1143,87.895,87.895,94479.0
2022-09-14 13:40:00,92.19,92.24,91.78,91.86,243951.0,87.8855,87.9331,87.4946,87.5709,243951.0
2022-09-14 13:50:00,91.86,92.02,91.83,91.88,172282.0,87.5709,87.7234,87.5423,87.5899,172282.0
2022-09-14 14:00:00,91.89,91.94,91.71,91.8,255474.0,87.5995,87.6471,87.4279,87.5137,255474.0
2022-09-14 14:10:00,91.78,91.86,91.7,91.86,292309.0,87.4946,87.5709,87.4183,87.5709,292309.0
2022-09-14 14:20:00,91.86,91.89,91.79,91.85,92129.0,87.5709,87.5995,87.5041,87.5613,92129.0
2022-09-14 14:30:00,91.85,92.0,91.84,91.98,85666.0,87.5613,87.7043,87.5518,87.6853,85666.0
2022-09-14 14:40:00,91.98,91.98,91.76,91.87,100380.0,87.6853,87.6853,87.4755,87.5804,100380.0
2022-09-14 14:50:00,91.88,91.91,91.69,91.74,152572.0,87.5899,87.6185,87.4088,87.4565,152572.0
2022-09-14 15:00:00,91.74,91.88,91.69,91.88,136625.0,87.4565,87.5899,87.4088,87.5899,136625.0
2022-09-14 15:10:00,91.87,91.88,91.44,91.55,174080.0,87.5804,87.5899,87.1705,87.2753,174080.0
2022-09-14 15:20:00,91.55,91.67,91.4,91.52,190499.0,87.2753,87.3897,87.1324,87.2468,190499.0
2022-09-14 15:30:00,91.53,91.6,91.28,91.55,369956.0,87.2563,87.323,87.018,87.2753,369956.0
2022-09-14 15:40:00,91.56,91.81,91.49,91.8,324252.0,87.2849,87.5232,87.2182,87.5137,324252.0
2022-09-14 15:50:00,91.81,92.13,91.81,92.06,709572.0,87.5232,87.8283,87.5232,87.7615,709572.0
2022-09-15 09:30:00,92.0,92.01,91.63,91.78,511120.0,87.7043,87.7139,87.3516,87.4946,511120.0
2022-09-15 09:40:00,91.77,92.31,91.76,92.31,247065.0,87.4851,87.9999,87.4755,87.9999,247065.0
2022-09-15 09:50:00,92.32,92.47,92.25,92.42,173056.0,88.0094,88.1524,87.9427,88.1047,173056.0
2022-09-15 10:00:00,92.45,92.65,92.39,92.51,649635.0,88.1333,88.324,88.0761,88.1905,649635.0
2022-09-15 10:10:00,92.5,92.58,92.44,92.44,132943.0,88.181,88.2573,88.1238,88.1238,132943.0
2022-09-15 10:20:00,92.44,92.46,91.97,91.97,244075.0,88.1238,88.1429,87.6757,87.6757,244075.0
2022-09-15 10:30:00,91.97,92.17,91.87,92.08,181796.0,87.6757,87.8664,87.5804,87.7806,181796.0
2022-09-15 10:40:00,92.08,92.14,91.95,91.96,93047.0,87.7806,87.8378,87.6567,87.6662,93047.0
2022-09-15 10:50:00,91.95,91.96,91.73,91.85,242699.0,87.6567,87.6662,87.4469,87.5613,242699.0
2022-09-15 11:00:00,91.84,92.0,91.79,91.82,165279.0,87.5518,87.7043,87.5041,87.5327,165279.0
2022-09-15 11:10:00,91.8,91.83,91.54,91.81,176213.0,87.5137,87.5423,87.2658,87.5232,176213.0
2022-09-15 11:20:00,91.82,92.07,91.79,92.01,167453.0,87.5327,87.7711,87.5041,87.7139,167453.0
2022-09-15 11:30:00,92.0,92.04,91.82,91.87,97081.0,87.7043,87.7425,87.5327,87.5804,97081.0
2022-09-15 11:40:00,91.88,91.94,91.79,91.81,70954.0,87.5899,87.6471,87.5041,87.5232,70954.0
2022-09-15 11:50:00,91.8,91.81,91.42,91.54,103049.0,87.5137,87.5232,87.1514,87.2658,103049.0
2022-09-15 12:00:00,91.53,91.62,91.37,91.37,79748.0,87.2563,87.3421,87.1038,87.1038,79748.0
2022-09-15 12:10:00,91.37,91.54,91.3,91.53,116256.0,87.1038,87.2658,87.037,87.2563,116256.0
2022-09-15 12:20:00,91.52,91.53,91.32,91.34,48384.0,87.2468,87.2563,87.0561,87.0752,48384.0
2022-09-15 12:30:00,91.34,91.58,91.32,91.54,65646.0,87.0752,87.3039,87.0561,87.2658,65646.0
2022-09-15 12:40:00,91.55,91.63,91.44,91.47,153685.0,87.2753,87.3516,87.1705,87.1991,153685.0
2022-09-15 12:50:00,91.47,91.63,91.47,91.62,62080.0,87.1991,87.3516,87.1991,87.3421,62080.0
2022-09-15 13:00:00,91.63,92.0,91.63,91.95,148339.0,87.3516,87.7043,87.3516,87.6567,148339.0
2022-09-15 13:10:00,91.96,92.11,91.87,92.05,129881.0,87.6662,87.8092,87.5804,87.752,129881.0
2022-09-15 13:20:00,92.06,92.21,92.03,92.11,710525.0,87.7615,87.9045,87.7329,87.8092,710525.0
2022-09-15 13:30:00,92.1,92.13,91.93,92.01,63426.0,87.7997,87.8283,87.6376,87.7139,63426.0
2022-09-15 13:40:00,92.01,92.04,91.88,91.92,85576.0,87.7139,87.7425,87.5899,87.6281,85576.0
2022-09-15 13:50:00,91.9,91.9,91.79,91.82,43732.0,87.609,87.609,87.5041,87.5327,43732.0
2022-09-15 14:00:00,91.82,91.82,91.48,91.54,94979.0,87.5327,87.5327,87.2086,87.2658,94979.0
2022-09-15 14:10:00,91.54,91.75,91.52,91.71,76621.0,87.2658,87.466,87.2468,87.4279,76621.0
2022-09-15 14:20:00,91.7,91.74,91.62,91.74,77460.0,87.4183,87.4565,87.3421,87.4565,77460.0
2022-09-15 14:30:00,91.74,91.81,91.54,91.66,207405.0,87.4565,87.5232,87.2658,87.3802,207405.0
2022-09-15 14:40:00,91.66,91.67,91.36,91.36,84009.0,87.3802,87.3897,87.0942,87.0942,84009.0
2022-09-15 14:50:00,91.36,91.42,91.27,91.31,80198.0,87.0942,87.1514,87.0084,87.0466,80198.0
2022-09-15 15:00:00,91.33,91.35,91.07,91.08,166692.0,87.0656,87.0847,86.8178,86.8273,166692.0
2022-09-15 15:10:00,91.08,91.09,90.82,90.86,316983.0,86.8273,86.8368,86.5794,86.6176,316983.0
2022-09-15 15:20:00,90.86,91.06,90.82,90.9,770036.0,86.6176,86.8082,86.5794,86.6557,770036.0
2022-09-15 15:30:00,90.89,90.99,90.84,90.97,212677.0,86.6462,86.7415,86.5985,86.7224,212677.0
2022-09-15 15:40:00,90.97,91.15,90.87,91.04,346962.0,86.7224,86.894,86.6271,86.7892,346962.0
2022-09-15 15:50:00,91.04,91.25,90.95,91.09,1118845.0,86.7892,86.9894,86.7034,86.8368,1118845.0
2022-09-16 09:30:00,89.07,89.25,88.55,88.84,757765.0,84.9111,85.0827,84.4154,84.6919,757765.0
2022-09-16 09:40:00,88.84,88.87,88.69,88.75,496044.0,84.6919,84.7205,84.5489,84.6061,496044.0
2022-09-16 09:50:00,88.75,88.9,88.56,88.64,432649.0,84.6061,84.7491,84.425,84.5012,432649.0
2022-09-16 10:00:00,88.65,89.25,88.64,88.98,589468.0,84.5108,85.0827,84.5012,84.8253,589468.0
2022-09-16 10:10:00,88.97,89.42,88.96,89.28,316977.0,84.8158,85.2448,84.8063,85.1113,316977.0
2022-09-16 10:20:00,89.27,89.48,89.24,89.37,297666.0,85.1018,85.302,85.0732,85.1971,297666.0
2022-09-16 10:30:00,89.38,89.61,89.36,89.48,261970.0,85.2067,85.4259,85.1876,85.302,261970.0
2022-09-16 10:40:00,89.48,89.55,89.2,89.23,226118.0,85.302,85.3687,85.0351,85.0637,226118.0
2022-09-16 10:50:00,89.23,89.44,89.06,89.1,431194.0,85.0637,85.2639,84.9016,84.9397,431194.0
2022-09-16 11:00:00,89.1,89.25,89.04,89.15,136762.0,84.9397,85.0827,84.8825,84.9874,136762.0
2022-09-16 11:10:00,89.16,89.24,88.98,89.19,249229.0,84.9969,85.0732,84.8253,85.0255,249229.0
2022-09-16 11:20:00,89.18,89.18,88.91,88.94,117053.0,85.016,85.016,84.7586,84.7872,117053.0
2022-09-16 11:30:00,88.94,89.06,88.86,88.92,170725.0,84.7872,84.9016,84.711,84.7681,170725.0
2022-09-16 11:40:00,88.92,88.99,88.85,88.91,162018.0,84.7681,84.8349,84.7014,84.7586,162018.0
2022-09-16 11:50:00,88.91,89.11,88.88,89.1,118285.0,84.7586,84.9493,84.73,84.9397,118285.0
2022-09-16 12:00:00,89.1,89.12,88.91,88.92,137477.0,84.9397,84.9588,84.7586,84.7681,137477.0
2022-09-16 12:10:00,88.92,88.95,88.75,88.81,153309.0,84.7681,84.7967,84.6061,84.6633,153309.0
2022-09-16 12:20:00,88.8,88.8,88.66,88.73,232943.0,84.6538,84.6538,84.5203,84.587,232943.0
2022-09-16 12:30:00,88.71,88.75,88.56,88.61,122338.0,84.568,84.6061,84.425,84.4726,122338.0
2022-09-16 12:40:00,88.61,88.84,88.61,88.84,147880.0,84.4726,84.6919,84.4726,84.6919,147880.0
2022-09-16 12:50:00,88.83,88.86,88.72,88.8,136759.0,84.6824,84.711,84.5775,84.6538,136759.0
2022-09-16 13:00:00,88.8,88.85,88.62,88.68,140548.0,84.6538,84.7014,84.4822,84.5394,140548.0
2022-09-16 13:10:00,88.69,88.73,88.6,88.71,150135.0,84.5489,84.587,84.4631,84.568,150135.0
2022-09-16 13:20:00,88.71,88.73,88.61,88.65,137088.0,84.568,84.587,84.4726,84.5108,137088.0
2022-09-16 13:30:00,88.64,88.82,88.6,88.77,244375.0,84.5012,84.6728,84.4631,84.6252,244375.0
2022-09-16 13:40:00,88.78,88.8,88.59,88.62,136222.0,84.6347,84.6538,84.4536,84.4822,136222.0
2022-09-16 13:50:00,88.61,88.65,88.54,88.61,159348.0,84.4726,84.5108,84.4059,84.4726,159348.0
2022-09-16 14:00:00,88.61,88.69,88.52,88.57,133781.0,84.4726,84.5489,84.3868,84.4345,133781.0
2022-09-16 14:10:00,88.58,88.59,88.44,88.47,240610.0,84.444,84.4536,84.3106,84.3392,240610.0
2022-09-16 14:20:00,88.46,88.81,88.45,88.74,316644.0,84.3296,84.6633,84.3201,84.5966,316644.0
2022-09-16 14:30:00,88.73,88.82,88.63,88.7,226468.0,84.587,84.6728,84.4917,84.5584,226468.0
2022-09-16 14:40:00,88.7,88.86,88.61,88.81,193590.0,84.5584,84.711,84.4726,84.6633,193590.0
2022-09-16 14:50:00,88.81,88.91,88.74,88.83,410600.0,84.6633,84.7586,84.5966,84.6824,410600.0
2022-09-16 15:00:00,88.82,89.12,88.82,89.04,223794.0,84.6728,84.9588,84.6728,84.8825,223794.0
2022-09-16 15:10:00,89.04,89.05,88.75,88.81,256307.0,84.8825,84.8921,84.6061,84.6633,256307.0
2022-09-16 15:20:00,88.81,89.07,88.8,88.87,228029.0,84.6633,84.9111,84.6538,84.7205,228029.0
2022-09-16 15:30:00,88.86,89.03,88.68,89.03,318675.0,84.711,84.873,84.5394,84.873,318675.0
2022-09-16 15:40:00,89.03,89.16,88.96,89.12,434259.0,84.873,84.9969,84.8063,84.9588,434259.0
2022-09-16 15:50:00,89.13,89.32,89.08,89.18,1288173.0,84.9683,85.1495,84.9207,85.016,1288173.0
2022-09-19 09:30:00,88.17,88.83,88.11,88.82,385029.0,84.4501,85.0823,84.3927,85.0727,385029.0
2022-09-19 09:40:00,88.83,89.27,88.83,89.17,553527.0,85.0823,85.5037,85.0823,85.4079,553527.0
2022-09-19 09:50:00,89.17,89.42,89.14,89.16,196073.0,85.4079,85.6474,85.3792,85.3984,196073.0
2022-09-19 10:00:00,89.16,89.27,89.0,89.21,212965.0,85.3984,85.5037,85.2451,85.4463,212965.0
2022-09-19 10:10:00,89.21,89.65,89.17,89.45,311725.0,85.4463,85.8677,85.4079,85.6761,311725.0
2022-09-19 10:20:00,89.45,89.7,89.38,89.68,223141.0,85.6761,85.9156,85.6091,85.8964,223141.0
2022-09-19 10:30:00,89.7,89.83,89.56,89.77,315829.0,85.9156,86.0401,85.7815,85.9826,315829.0
2022-09-19 10:40:00,89.77,89.89,89.71,89.72,138182.0,85.9826,86.0976,85.9252,85.9347,138182.0
2022-09-19 10:50:00,89.71,89.73,89.5,89.58,119526.0,85.9252,85.9443,85.724,85.8006,119526.0
2022-09-19 11:00:00,89.59,89.78,89.55,89.62,91700.0,85.8102,85.9922,85.7719,85.839,91700.0
2022-09-19 11:10:00,89.63,89.81,89.56,89.65,252612.0,85.8485,86.0209,85.7815,85.8677,252612.0
2022-09-19 11:20:00,89.65,89.67,89.38,89.4,171159.0,85.8677,85.8869,85.6091,85.6282,171159.0
2022-09-19 11:30:00,89.39,89.42,89.19,89.21,83985.0,85.6187,85.6474,85.4271,85.4463,83985.0
2022-09-19 11:40:00,89.19,89.33,89.17,89.3,262442.0,85.4271,85.5612,85.4079,85.5325,262442.0
2022-09-19 11:50:00,89.31,89.39,89.15,89.16,80077.0,85.542,85.6187,85.3888,85.3984,80077.0
2022-09-19 12:00:00,89.15,89.27,89.02,89.22,160342.0,85.3888,85.5037,85.2643,85.4558,160342.0
2022-09-19 12:10:00,89.21,89.31,89.15,89.26,50038.0,85.4463,85.542,85.3888,85.4941,50038.0
2022-09-19 12:20:00,89.25,89.29,89.13,89.2,61429.0,85.4846,85.5229,85.3696,85.4367,61429.0
2022-09-19 12:30:00,89.18,89.49,89.17,89.45,102514.0,85.4175,85.7144,85.4079,85.6761,102514.0
2022-09-19 12:40:00,89.45,89.49,89.39,89.41,84154.0,85.6761,85.7144,85.6187,85.6378,84154.0
2022-09-19 12:50:00,89.42,89.6,89.42,89.58,142215.0,85.6474,85.8198,85.6474,85.8006,142215.0
2022-09-19 13:00:00,89.59,89.59,89.43,89.49,51429.0,85.8102,85.8102,85.657,85.7144,51429.0
2022-09-19 13:10:00,89.49,89.51,89.33,89.39,64014.0,85.7144,85.7336,85.5612,85.6187,64014.0
2022-09-19 13:20:00,89.41,89.5,89.38,89.49,116414.0,85.6378,85.724,85.6091,85.7144,116414.0
2022-09-19 13:30:00,89.49,89.5,89.26,89.36,114548.0,85.7144,85.724,85.4941,85.5899,114548.0
2022-09-19 13:40:00,89.35,89.45,89.33,89.4,53536.0,85.5804,85.6761,85.5612,85.6282,53536.0
2022-09-19 13:50:00,89.39,89.45,89.32,89.38,74572.0,85.6187,85.6761,85.5516,85.6091,74572.0
2022-09-19 14:00:00,89.39,89.44,89.3,89.43,93937.0,85.6187,85.6666,85.5325,85.657,93937.0
2022-09-19 14:10:00,89.41,89.46,89.34,89.38,71247.0,85.6378,85.6857,85.5708,85.6091,71247.0
2022-09-19 14:20:00,89.37,89.43,89.25,89.32,51677.0,85.5995,85.657,85.4846,85.5516,51677.0
2022-09-19 14:30:00,89.32,89.48,89.31,89.45,89071.0,85.5516,85.7049,85.542,85.6761,89071.0
2022-09-19 14:40:00,89.44,89.44,89.27,89.29,66648.0,85.6666,85.6666,85.5037,85.5229,66648.0
2022-09-19 14:50:00,89.29,89.44,89.29,89.43,116735.0,85.5229,85.6666,85.5229,85.657,116735.0
2022-09-19 15:00:00,89.44,89.7,89.43,89.67,165520.0,85.6666,85.9156,85.657,85.8869,165520.0
2022-09-19 15:10:00,89.67,89.89,89.65,89.76,271510.0,85.8869,86.0976,85.8677,85.9731,271510.0
2022-09-19 15:20:00,89.76,89.98,89.72,89.91,484736.0,85.9731,86.1838,85.9347,86.1167,484736.0
2022-09-19 15:30:00,89.92,90.09,89.92,90.05,271048.0,86.1263,86.2891,86.1263,86.2508,271048.0
2022-09-19 15:40:00,90.05,90.12,89.94,89.95,375518.0,86.2508,86.3179,86.1455,86.155,375518.0
2022-09-19 15:50:00,89.96,90.01,89.83,89.99,672969.0,86.1646,86.2125,86.0401,86.1934,672969.0
2022-09-20 09:30:00,89.32,89.38,88.93,88.93,357602.0,85.5516,85.6091,85.1781,85.1781,357602.0
2022-09-20 09:40:00,88.93,88.95,88.76,88.84,231932.0,85.1781,85.1972,85.0152,85.0919,231932.0
2022-09-20 09:50:00,88.82,88.87,88.63,88.75,97194.0,85.0727,85.1206,84.8907,85.0057,97194.0
2022-09-20 10:00:00,88.75,88.96,88.7,88.9,182411.0,85.0057,85.2068,84.9578,85.1493,182411.0
2022-09-20 10:10:00,88.9,88.98,88.63,88.67,139417.0,85.1493,85.226,84.8907,84.929,139417.0
2022-09-20 10:20:00,88.65,88.77,88.58,88.72,112448.0,84.9099,85.0248,84.8428,84.9769,112448.0
2022-09-20 10:30:00,88.72,88.72,88.38,88.46,106929.0,84.9769,84.9769,84.6513,84.7279,106929.0
2022-09-20 10:40:00,88.45,88.66,88.44,88.65,114560.0,84.7183,84.9195,84.7087,84.9099,114560.0
2022-09-20 10:50:00,88.65,88.8,88.64,88.77,105999.0,84.9099,85.0536,84.9003,85.0248,105999.0
2022-09-20 11:00:00,88.76,88.93,88.68,88.9,63702.0,85.0152,85.1781,84.9386,85.1493,63702.0
2022-09-20 11:10:00,88.88,88.93,88.75,88.77,46851.0,85.1302,85.1781,85.0057,85.0248,46851.0
2022-09-20 11:20:00,88.72,88.72,88.61,88.67,51078.0,84.9769,84.9769,84.8716,84.929,51078.0
2022-09-20 11:30:00,88.67,88.74,88.6,88.64,78855.0,84.929,84.9961,84.862,84.9003,78855.0
2022-09-20 11:40:00,88.64,88.77,88.62,88.75,73107.0,84.9003,85.0248,84.8812,85.0057,73107.0
2022-09-20 11:50:00,88.75,88.99,88.69,88.94,51249.0,85.0057,85.2355,84.9482,85.1877,51249.0
2022-09-20 12:00:00,88.95,89.06,88.91,89.01,79251.0,85.1972,85.3026,85.1589,85.2547,79251.0
2022-09-20 12:10:00,89.01,89.07,88.92,88.93,45917.0,85.2547,85.3122,85.1685,85.1781,45917.0
2022-09-20 12:20:00,88.94,88.98,88.77,88.78,42123.0,85.1877,85.226,85.0248,85.0344,42123.0
2022-09-20 12:30:00,88.77,88.79,88.66,88.73,64645.0,85.0248,85.044,84.9195,84.9865,64645.0
2022-09-20 12:40:00,88.73,88.73,88.59,88.63,47265.0,84.9865,84.9865,84.8524,84.8907,47265.0
2022-09-20 12:50:00,88.62,88.76,88.6,88.73,78911.0,84.8812,85.0152,84.862,84.9865,78911.0
2022-09-20 13:00:00,88.73,88.75,88.58,88.62,101212.0,84.9865,85.0057,84.8428,84.8812,101212.0
2022-09-20 13:10:00,88.61,88.62,88.49,88.53,52607.0,84.8716,84.8812,84.7566,84.7949,52607.0
2022-09-20 13:20:00,88.54,88.63,88.41,88.43,130052.0,84.8045,84.8907,84.68,84.6992,130052.0
2022-09-20 13:30:00,88.41,88.41,88.27,88.33,94552.0,84.68,84.68,84.5459,84.6034,94552.0
2022-09-20 13:40:00,88.33,88.42,88.24,88.25,43442.0,84.6034,84.6896,84.5172,84.5268,43442.0
2022-09-20 13:50:00,88.25,88.27,88.13,88.17,90637.0,84.5268,84.5459,84.4118,84.4501,90637.0
2022-09-20 14:00:00,88.17,88.37,88.17,88.36,163149.0,84.4501,84.6417,84.4501,84.6321,163149.0
2022-09-20 14:10:00,88.35,88.41,88.22,88.41,75216.0,84.6225,84.68,84.498,84.68,75216.0
2022-09-20 14:20:00,88.4,88.55,88.37,88.5,141744.0,84.6704,84.8141,84.6417,84.7662,141744.0
2022-09-20 14:30:00,88.49,88.49,88.33,88.36,75519.0,84.7566,84.7566,84.6034,84.6321,75519.0
2022-09-20 14:40:00,88.36,88.74,88.25,88.62,169831.0,84.6321,84.9961,84.5268,84.8812,169831.0
2022-09-20 14:50:00,88.62,88.71,88.52,88.65,160659.0,84.8812,84.9674,84.7854,84.9099,160659.0
2022-09-20 15:00:00,88.64,88.8,88.49,88.54,294109.0,84.9003,85.0536,84.7566,84.8045,294109.0
2022-09-20 15:10:00,88.55,88.74,88.53,88.73,264637.0,84.8141,84.9961,84.7949,84.9865,264637.0
2022-09-20 15:20:00,88.74,88.92,88.72,88.85,154335.0,84.9961,85.1685,84.9769,85.1014,154335.0
2022-09-20 15:30:00,88.85,89.12,88.71,89.09,226859.0,85.1014,85.3601,84.9674,85.3313,226859.0
2022-09-20 15:40:00,89.09,89.17,88.99,89.05,280416.0,85.3313,85.4079,85.2355,85.293,280416.0
2022-09-20 15:50:00,89.04,89.1,88.8,88.89,552020.0,85.2834,85.3409,85.0536,85.1398,552020.0
2022-09-21 09:30:00,89.69,89.83,89.54,89.8,233456.0,85.906,86.0401,85.7623,86.0114,233456.0
2022-09-21 09:40:00,89.79,90.09,89.71,90.06,224447.0,86.0018,86.2891,85.9252,86.2604,224447.0
2022-09-21 09:50:00,90.07,90.1,89.87,89.89,114806.0,86.27,86.2987,86.0784,86.0976,114806.0
2022-09-21 10:00:00,89.88,90.14,89.88,90.13,99650.0,86.088,86.337,86.088,86.3274,99650.0
2022-09-21 10:10:00,90.14,90.21,90.06,90.12,109167.0,86.337,86.4041,86.2604,86.3179,109167.0
2022-09-21 10:20:00,90.12,90.23,90.02,90.22,91628.0,86.3179,86.4232,86.2221,86.4136,91628.0
2022-09-21 10:30:00,90.23,90.24,90.09,90.14,96561.0,86.4232,86.4328,86.2891,86.337,96561.0
2022-09-21 10:40:00,90.13,90.17,89.89,89.94,68253.0,86.3274,86.3658,86.0976,86.1455,68253.0
2022-09-21 10:50:00,89.93,90.01,89.9,89.96,47906.0,86.1359,86.2125,86.1071,86.1646,47906.0
2022-09-21 11:00:00,89.96,90.0,89.7,89.75,53044.0,86.1646,86.2029,85.9156,85.9635,53044.0
2022-09-21 11:10:00,89.73,89.85,89.71,89.72,58530.0,85.9443,86.0593,85.9252,85.9347,58530.0
2022-09-21 11:20:00,89.72,89.84,89.7,89.8,296246.0,85.9347,86.0497,85.9156,86.0114,296246.0
2022-09-21 11:30:00,89.8,89.85,89.77,89.82,124319.0,86.0114,86.0593,85.9826,86.0305,124319.0
2022-09-21 11:40:00,89.81,89.87,89.76,89.76,49545.0,86.0209,86.0784,85.9731,85.9731,49545.0
2022-09-21 11:50:00,89.75,89.8,89.71,89.8,30075.0,85.9635,86.0114,85.9252,86.0114,30075.0
2022-09-21 12:00:00,89.79,89.87,89.74,89.86,72299.0,86.0018,86.0784,85.9539,86.0688,72299.0
2022-09-21 12:10:00,89.86,89.94,89.84,89.92,87745.0,86.0688,86.1455,86.0497,86.1263,87745.0
2022-09-21 12:20:00,89.91,89.91,89.81,89.89,55202.0,86.1167,86.1167,86.0209,86.0976,55202.0
2022-09-21 12:30:00,89.88,89.98,89.85,89.93,191801.0,86.088,86.1838,86.0593,86.1359,191801.0
2022-09-21 12:40:00,89.93,89.94,89.8,89.83,57719.0,86.1359,86.1455,86.0114,86.0401,57719.0
2022-09-21 12:50:00,89.83,89.83,89.7,89.71,51898.0,86.0401,86.0401,85.9156,85.9252,51898.0
2022-09-21 13:00:00,89.71,89.79,89.68,89.77,48451.0,85.9252,86.0018,85.8964,85.9826,48451.0
2022-09-21 13:10:00,89.77,89.8,89.72,89.75,55808.0,85.9826,86.0114,85.9347,85.9635,55808.0
2022-09-21 13:20:00,89.75,89.78,89.69,89.78,81185.0,85.9635,85.9922,85.906,85.9922,81185.0
2022-09-21 13:30:00,89.77,89.84,89.76,89.83,63332.0,85.9826,86.0497,85.9731,86.0401,63332.0
2022-09-21 13:40:00,89.84,89.93,89.82,89.87,97529.0,86.0497,86.1359,86.0305,86.0784,97529.0
2022-09-21 13:50:00,89.87,90.03,89.84,90.02,158417.0,86.0784,86.2317,86.0497,86.2221,158417.0
2022-09-21 14:00:00,89.98,90.02,88.58,89.06,892815.0,86.1838,86.2221,84.8428,85.3026,892815.0
2022-09-21 14:10:00,89.06,89.14,88.5,88.65,538692.0,85.3026,85.3792,84.7662,84.9099,538692.0
2022-09-21 14:20:00,88.63,88.98,88.63,88.74,254563.0,84.8907,85.226,84.8907,84.9961,254563.0
2022-09-21 14:30:00,88.71,89.55,88.49,89.28,838060.0,84.9674,85.7719,84.7566,85.5133,838060.0
2022-09-21 14:40:00,89.26,90.36,89.14,89.71,951900.0,85.4941,86.5477,85.3792,85.9252,951900.0
2022-09-21 14:50:00,89.71,90.06,89.43,89.85,470427.0,85.9252,86.2604,85.657,86.0593,470427.0
2022-09-21 15:00:00,89.87,89.96,89.4,89.42,300684.0,86.0784,86.1646,85.6282,85.6474,300684.0
2022-09-21 15:10:00,89.4,89.56,88.67,89.23,415511.0,85.6282,85.7815,84.929,85.4654,415511.0
2022-09-21 15:20:00,89.21,89.21,88.52,88.54,275745.0,85.4463,85.4463,84.7854,84.8045,275745.0
2022-09-21 15:30:00,88.5,88.64,88.05,88.1,465381.0,84.7662,84.9003,84.3352,84.3831,465381.0
2022-09-21 15:40:00,88.06,88.2,87.82,87.9,401729.0,84.3448,84.4789,84.1149,84.1915,401729.0
2022-09-21 15:50:00,87.91,88.07,87.68,87.68,852219.0,84.2011,84.3544,83.9808,83.9808,852219.0
2022-09-22 09:30:00,87.48,87.61,86.88,86.94,481085.0,83.7892,83.9138,83.2146,83.272,481085.0
2022-09-22 09:40:00,86.94,87.0,86.59,86.6,284515.0,83.272,83.3295,82.9368,82.9464,284515.0
2022-09-22 09:50:00,86.59,86.73,86.49,86.62,211452.0,82.9368,83.0709,82.841,82.9655,211452.0
2022-09-22 10:00:00,86.6,86.83,86.47,86.8,215486.0,82.9464,83.1667,82.8219,83.1379,215486.0
2022-09-22 10:10:00,86.81,87.2,86.67,86.86,392263.0,83.1475,83.5211,83.0134,83.1954,392263.0
2022-09-22 10:20:00,86.86,87.04,86.75,87.0,98446.0,83.1954,83.3678,83.09,83.3295,98446.0
2022-09-22 10:30:00,87.0,87.15,86.79,86.92,318804.0,83.3295,83.4732,83.1284,83.2529,318804.0
2022-09-22 10:40:00,86.92,86.92,86.71,86.82,193958.0,83.2529,83.2529,83.0517,83.1571,193958.0
2022-09-22 10:50:00,86.81,86.81,86.58,86.63,103435.0,83.1475,83.1475,82.9272,82.9751,103435.0
2022-09-22 11:00:00,86.61,86.83,86.54,86.81,180379.0,82.956,83.1667,82.8889,83.1475,180379.0
2022-09-22 11:10:00,86.8,86.8,86.58,86.58,116945.0,83.1379,83.1379,82.9272,82.9272,116945.0
2022-09-22 11:20:00,86.57,86.76,86.52,86.71,89987.0,82.9176,83.0996,82.8697,83.0517,89987.0
2022-09-22 11:30:00,86.71,86.86,86.67,86.75,134645.0,83.0517,83.1954,83.0134,83.09,134645.0
2022-09-22 11:40:00,86.75,86.82,86.56,86.73,89612.0,83.09,83.1571,82.9081,83.0709,89612.0
2022-09-22 11:50:00,86.71,86.79,86.48,86.53,55975.0,83.0517,83.1284,82.8314,82.8793,55975.0
2022-09-22 12:00:00,86.51,86.69,86.5,86.65,73549.0,82.8602,83.0326,82.8506,82.9943,73549.0
2022-09-22 12:10:00,86.64,86.67,86.5,86.65,104390.0,82.9847,83.0134,82.8506,82.9943,104390.0
2022-09-22 12:20:00,86.65,86.91,86.56,86.72,103142.0,82.9943,83.2433,82.9081,83.0613,103142.0
2022-09-22 12:30:00,86.71,86.77,86.61,86.7,71960.0,83.0517,83.1092,82.956,83.0422,71960.0
2022-09-22 12:40:00,86.69,86.75,86.6,86.6,37307.0,83.0326,83.09,82.9464,82.9464,37307.0
2022-09-22 12:50:00,86.6,86.81,86.6,86.65,98544.0,82.9464,83.1475,82.9464,82.9943,98544.0
2022-09-22 13:00:00,86.65,86.7,86.54,86.54,73817.0,82.9943,83.0422,82.8889,82.8889,73817.0
2022-09-22 13:10:00,86.55,86.61,86.4,86.46,64661.0,82.8985,82.956,82.7548,82.8123,64661.0
2022-09-22 13:20:00,86.47,86.6,86.43,86.6,102639.0,82.8219,82.9464,82.7835,82.9464,102639.0
2022-09-22 13:30:00,86.59,86.69,86.55,86.65,153596.0,82.9368,83.0326,82.8985,82.9943,153596.0
2022-09-22 13:40:00,86.64,86.7,86.55,86.66,119056.0,82.9847,83.0422,82.8985,83.0038,119056.0
2022-09-22 13:50:00,86.66,86.79,86.66,86.69,141843.0,83.0038,83.1284,83.0038,83.0326,141843.0
2022-09-22 14:00:00,86.68,86.73,86.48,86.49,91531.0,83.023,83.0709,82.8314,82.841,91531.0
2022-09-22 14:10:00,86.49,86.54,86.39,86.42,178826.0,82.841,82.8889,82.7452,82.774,178826.0
2022-09-22 14:20:00,86.41,86.44,86.24,86.38,275619.0,82.7644,82.7931,82.6016,82.7357,275619.0
2022-09-22 14:30:00,86.37,86.62,86.32,86.57,162276.0,82.7261,82.9655,82.6782,82.9176,162276.0
2022-09-22 14:40:00,86.58,86.6,86.36,86.4,106397.0,82.9272,82.9464,82.7165,82.7548,106397.0
2022-09-22 14:50:00,86.41,86.68,86.4,86.61,81821.0,82.7644,83.023,82.7548,82.956,81821.0
2022-09-22 15:00:00,86.62,86.83,86.61,86.76,211649.0,82.9655,83.1667,82.956,83.0996,211649.0
2022-09-22 15:10:00,86.77,86.97,86.75,86.76,243285.0,83.1092,83.3008,83.09,83.0996,243285.0
2022-09-22 15:20:00,86.76,86.78,86.48,86.66,200820.0,83.0996,83.1188,82.8314,83.0038,200820.0
2022-09-22 15:30:00,86.66,86.84,86.62,86.72,334893.0,83.0038,83.1762,82.9655,83.0613,334893.0
2022-09-22 15:40:00,86.73,86.98,86.66,86.95,345653.0,83.0709,83.3103,83.0038,83.2816,345653.0
2022-09-22 15:50:00,86.96,86.96,86.34,86.34,886815.0,83.2912,83.2912,82.6973,82.6973,886815.0
2022-09-23 09:30:00,85.51,85.6,85.02,85.09,486487.0,81.9024,81.9886,81.433,81.5001,486487.0
2022-09-23 09:40:00,85.08,85.36,85.01,85.12,494211.0,81.4905,81.7587,81.4235,81.5288,494211.0
2022-09-23 09:50:00,85.1,85.14,84.95,84.97,328445.0,81.5097,81.548,81.366,81.3851,328445.0
2022-09-23 10:00:00,84.96,85.14,84.84,85.1,218144.0,81.3756,81.548,81.2606,81.5097,218144.0
2022-09-23 10:10:00,85.08,85.25,84.91,85.01,291052.0,81.4905,81.6533,81.3277,81.4235,291052.0
2022-09-23 10:20:00,85.0,85.12,84.84,85.1,429099.0,81.4139,81.5288,81.2606,81.5097,429099.0
2022-09-23 10:30:00,85.1,85.13,84.79,84.83,247348.0,81.5097,81.5384,81.2127,81.2511,247348.0
2022-09-23 10:40:00,84.83,84.93,84.68,84.7,177775.0,81.2511,81.3468,81.1074,81.1265,177775.0
2022-09-23 10:50:00,84.69,84.72,84.53,84.57,387649.0,81.117,81.1457,80.9637,81.002,387649.0
2022-09-23 11:00:00,84.57,84.8,84.5,84.79,394807.0,81.002,81.2223,80.935,81.2127,394807.0
2022-09-23 11:10:00,84.78,84.95,84.69,84.95,306076.0,81.2032,81.366,81.117,81.366,306076.0
2022-09-23 11:20:00,84.94,85.1,84.83,84.86,374576.0,81.3564,81.5097,81.2511,81.2798,374576.0
2022-09-23 11:30:00,84.86,84.95,84.71,84.72,325339.0,81.2798,81.366,81.1361,81.1457,325339.0
2022-09-23 11:40:00,84.7,84.72,84.33,84.43,412250.0,81.1265,81.1457,80.7721,80.8679,412250.0
2022-09-23 11:50:00,84.43,84.52,84.39,84.49,202126.0,80.8679,80.9541,80.8296,80.9254,202126.0
2022-09-23 12:00:00,84.48,84.49,84.19,84.28,367530.0,80.9158,80.9254,80.6381,80.7243,367530.0
2022-09-23 12:10:00,84.28,84.37,84.2,84.34,267808.0,80.7243,80.8105,80.6476,80.7817,267808.0
2022-09-23 12:20:00,84.34,84.38,84.05,84.06,171717.0,80.7817,80.82,80.504,80.5135,171717.0
2022-09-23 12:30:00,84.06,84.09,83.96,84.03,92759.0,80.5135,80.5423,80.4178,80.4848,92759.0
2022-09-23 12:40:00,84.03,84.16,83.96,84.16,189938.0,80.4848,80.6093,80.4178,80.6093,189938.0
2022-09-23 12:50:00,84.16,84.41,84.14,84.39,187839.0,80.6093,80.8488,80.5902,80.8296,187839.0
2022-09-23 13:00:00,84.39,84.52,84.32,84.38,145900.0,80.8296,80.9541,80.7626,80.82,145900.0
2022-09-23 13:10:00,84.38,84.52,84.34,84.52,100999.0,80.82,80.9541,80.7817,80.9541,100999.0
2022-09-23 13:20:00,84.5,84.52,84.2,84.21,192203.0,80.935,80.9541,80.6476,80.6572,192203.0
2022-09-23 13:30:00,84.2,84.35,84.19,84.24,135486.0,80.6476,80.7913,80.6381,80.6859,135486.0
2022-09-23 13:40:00,84.24,84.33,84.12,84.23,157127.0,80.6859,80.7721,80.571,80.6764,157127.0
2022-09-23 13:50:00,84.23,84.25,84.1,84.2,165656.0,80.6764,80.6955,80.5518,80.6476,165656.0
2022-09-23 14:00:00,84.19,84.3,84.05,84.06,261831.0,80.6381,80.7434,80.504,80.5135,261831.0
2022-09-23 14:10:00,84.05,84.09,83.78,83.8,174859.0,80.504,80.5423,80.2453,80.2645,174859.0
2022-09-23 14:20:00,83.8,84.07,83.78,84.02,209438.0,80.2645,80.5231,80.2453,80.4752,209438.0
2022-09-23 14:30:00,84.01,84.01,83.83,83.88,155096.0,80.4656,80.4656,80.2932,80.3411,155096.0
2022-09-23 14:40:00,83.88,83.98,83.82,83.91,162441.0,80.3411,80.4369,80.2837,80.3699,162441.0
2022-09-23 14:50:00,83.9,83.96,83.71,83.76,176709.0,80.3603,80.4178,80.1783,80.2262,176709.0
2022-09-23 15:00:00,83.75,84.42,83.73,84.32,291594.0,80.2166,80.8583,80.1975,80.7626,291594.0
2022-09-23 15:10:00,84.33,84.5,84.16,84.38,315936.0,80.7721,80.935,80.6093,80.82,315936.0
2022-09-23 15:20:00,84.36,84.48,84.21,84.38,233908.0,80.8009,80.9158,80.6572,80.82,233908.0
2022-09-23 15:30:00,84.38,84.55,84.3,84.54,420776.0,80.82,80.9829,80.7434,80.9733,420776.0
2022-09-23 15:40:00,84.55,84.74,84.44,84.53,451729.0,80.9829,81.1648,80.8775,80.9637,451729.0
2022-09-23 15:50:00,84.54,84.81,84.4,84.78,1352922.0,80.9733,81.2319,80.8392,81.2032,1352922.0
2022-09-26 09:30:00,84.49,85.0,84.37,84.88,370518.0,80.9254,81.4139,80.8105,81.2989,370518.0
2022-09-26 09:40:00,84.88,85.04,84.53,84.81,348346.0,81.2989,81.4522,80.9637,81.2319,348346.0
2022-09-26 09:50:00,84.82,84.94,84.66,84.81,221991.0,81.2415,81.3564,81.0882,81.2319,221991.0
2022-09-26 10:00:00,84.82,84.92,84.62,84.66,202797.0,81.2415,81.3373,81.0499,81.0882,202797.0
2022-09-26 10:10:00,84.65,85.12,84.48,85.08,145813.0,81.0786,81.5288,80.9158,81.4905,145813.0
2022-09-26 10:20:00,85.08,85.21,84.95,85.04,101832.0,81.4905,81.615,81.366,81.4522,101832.0
2022-09-26 10:30:00,85.06,85.07,84.83,84.97,162198.0,81.4713,81.4809,81.2511,81.3851,162198.0
2022-09-26 10:40:00,84.99,85.01,84.65,84.77,156628.0,81.4043,81.4235,81.0786,81.1936,156628.0
2022-09-26 10:50:00,84.78,84.94,84.68,84.87,197433.0,81.2032,81.3564,81.1074,81.2894,197433.0
2022-09-26 11:00:00,84.87,84.91,84.45,84.46,177029.0,81.2894,81.3277,80.8871,80.8967,177029.0
2022-09-26 11:10:00,84.44,84.54,84.31,84.31,172037.0,80.8775,80.9733,80.753,80.753,172037.0
2022-09-26 11:20:00,84.29,84.39,84.14,84.14,123901.0,80.7338,80.8296,80.5902,80.5902,123901.0
2022-09-26 11:30:00,84.14,84.31,84.12,84.26,105528.0,80.5902,80.753,80.571,80.7051,105528.0
2022-09-26 11:40:00,84.27,84.42,84.05,84.27,98964.0,80.7147,80.8583,80.504,80.7147,98964.0
2022-09-26 11:50:00,84.26,84.51,84.19,84.43,118574.0,80.7051,80.9446,80.6381,80.8679,118574.0
2022-09-26 12:00:00,84.44,84.44,84.16,84.28,141725.0,80.8775,80.8775,80.6093,80.7243,141725.0
2022-09-26 12:10:00,84.28,84.37,84.24,84.32,68218.0,80.7243,80.8105,80.6859,80.7626,68218.0
2022-09-26 12:20:00,84.31,84.32,83.96,83.99,119214.0,80.753,80.7626,80.4178,80.4465,119214.0
2022-09-26 12:30:00,83.98,84.01,83.83,83.9,62512.0,80.4369,80.4656,80.2932,80.3603,62512.0
2022-09-26 12:40:00,83.88,84.05,83.8,83.99,156528.0,80.3411,80.504,80.2645,80.4465,156528.0
2022-09-26 12:50:00,84.0,84.22,83.99,84.17,134029.0,80.4561,80.6668,80.4465,80.6189,134029.0
2022-09-26 13:00:00,84.17,84.17,83.83,83.87,143197.0,80.6189,80.6189,80.2932,80.3316,143197.0
2022-09-26 13:10:00,83.87,83.87,83.63,83.68,370322.0,80.3316,80.3316,80.1017,80.1496,370322.0
2022-09-26 13:20:00,83.67,83.73,83.48,83.66,290291.0,80.14,80.1975,79.958,80.1304,290291.0
2022-09-26 13:30:00,83.65,83.94,83.65,83.86,335288.0,80.1208,80.3986,80.1208,80.322,335288.0
2022-09-26 13:40:00,83.84,83.92,83.72,83.84,126873.0,80.3028,80.3794,80.1879,80.3028,126873.0
2022-09-26 13:50:00,83.84,83.97,83.63,83.65,88356.0,80.3028,80.4273,80.1017,80.1208,88356.0
2022-09-26 14:00:00,83.65,84.02,83.62,83.99,123253.0,80.1208,80.4752,80.0921,80.4465,123253.0
2022-09-26 14:10:00,84.0,84.02,83.92,83.94,325982.0,80.4561,80.4752,80.3794,80.3986,325982.0
2022-09-26 14:20:00,83.93,83.96,83.7,83.72,45514.0,80.389,80.4178,80.1687,80.1879,45514.0
2022-09-26 14:30:00,83.7,83.85,83.65,83.76,74143.0,80.1687,80.3124,80.1208,80.2262,74143.0
2022-09-26 14:40:00,83.77,84.17,83.7,84.12,124734.0,80.2358,80.6189,80.1687,80.571,124734.0
2022-09-26 14:50:00,84.11,84.17,83.99,84.05,374929.0,80.5614,80.6189,80.4465,80.504,374929.0
2022-09-26 15:00:00,84.06,84.26,84.03,84.25,285318.0,80.5135,80.7051,80.4848,80.6955,285318.0
2022-09-26 15:10:00,84.25,84.26,83.91,84.14,258535.0,80.6955,80.7051,80.3699,80.5902,258535.0
2022-09-26 15:20:00,84.09,84.18,83.92,84.03,184666.0,80.5423,80.6285,80.3794,80.4848,184666.0
2022-09-26 15:30:00,84.03,84.14,83.88,83.98,169491.0,80.4848,80.5902,80.3411,80.4369,169491.0
2022-09-26 15:40:00,83.98,84.23,83.9,84.17,254760.0,80.4369,80.6764,80.3603,80.6189,254760.0
2022-09-26 15:50:00,84.17,84.41,83.79,83.85,682242.0,80.6189,80.8488,80.2549,80.3124,682242.0
2022-09-27 09:30:00,84.62,84.78,84.34,84.78,490962.0,81.0499,81.2032,80.7817,81.2032,490962.0
2022-09-27 09:40:00,84.78,84.89,84.38,84.39,277150.0,81.2032,81.3085,80.82,80.8296,277150.0
2022-09-27 09:50:00,84.39,84.64,84.36,84.52,313982.0,80.8296,81.0691,80.8009,80.9541,313982.0
2022-09-27 10:00:00,84.53,84.56,83.94,84.03,272381.0,80.9637,80.9924,80.3986,80.4848,272381.0
2022-09-27 10:10:00,84.03,84.22,84.0,84.13,139754.0,80.4848,80.6668,80.4561,80.5806,139754.0
2022-09-27 10:20:00,84.12,84.51,84.11,84.21,194134.0,80.571,80.9446,80.5614,80.6572,194134.0
2022-09-27 10:30:00,84.23,84.74,84.23,84.56,151121.0,80.6764,81.1648,80.6764,80.9924,151121.0
2022-09-27 10:40:00,84.53,84.82,84.49,84.79,134047.0,80.9637,81.2415,80.9254,81.2127,134047.0
2022-09-27 10:50:00,84.79,84.81,84.66,84.67,114109.0,81.2127,81.2319,81.0882,81.0978,114109.0
2022-09-27 11:00:00,84.67,84.74,84.47,84.69,333913.0,81.0978,81.1648,80.9062,81.117,333913.0
2022-09-27 11:10:00,84.72,84.72,84.4,84.46,127515.0,81.1457,81.1457,80.8392,80.8967,127515.0
2022-09-27 11:20:00,84.46,84.48,83.84,83.93,437462.0,80.8967,80.9158,80.3028,80.389,437462.0
2022-09-27 11:30:00,83.91,84.13,83.87,84.03,188516.0,80.3699,80.5806,80.3316,80.4848,188516.0
2022-09-27 11:40:00,84.05,84.08,83.86,83.9,56897.0,80.504,80.5327,80.322,80.3603,56897.0
2022-09-27 11:50:00,83.91,83.98,83.7,83.71,114361.0,80.3699,80.4369,80.1687,80.1783,114361.0
2022-09-27 12:00:00,83.71,83.75,83.52,83.56,109570.0,80.1783,80.2166,79.9963,80.0346,109570.0
2022-09-27 12:10:00,83.55,83.57,83.15,83.16,565581.0,80.0251,80.0442,79.6419,79.6515,565581.0
2022-09-27 12:20:00,83.14,83.37,83.14,83.26,129925.0,79.6324,79.8526,79.6324,79.7473,129925.0
2022-09-27 12:30:00,83.26,83.41,83.18,83.23,264668.0,79.7473,79.891,79.6707,79.7186,264668.0
2022-09-27 12:40:00,83.2,83.32,83.17,83.3,104300.0,79.6898,79.8048,79.6611,79.7856,104300.0
2022-09-27 12:50:00,83.29,83.45,83.08,83.38,120970.0,79.776,79.9293,79.5749,79.8622,120970.0
2022-09-27 13:00:00,83.35,83.35,83.06,83.15,355166.0,79.8335,79.8335,79.5557,79.6419,355166.0
2022-09-27 13:10:00,83.15,83.21,83.06,83.19,53014.0,79.6419,79.6994,79.5557,79.6802,53014.0
2022-09-27 13:20:00,83.17,83.19,82.99,83.06,92885.0,79.6611,79.6802,79.4887,79.5557,92885.0
2022-09-27 13:30:00,83.03,83.18,82.99,83.01,136307.0,79.527,79.6707,79.4887,79.5078,136307.0
2022-09-27 13:40:00,82.99,83.06,82.87,83.01,173357.0,79.4887,79.5557,79.3737,79.5078,173357.0
2022-09-27 13:50:00,82.99,83.06,82.89,83.05,95463.0,79.4887,79.5557,79.3929,79.5461,95463.0
2022-09-27 14:00:00,83.06,83.28,83.03,83.14,156399.0,79.5557,79.7664,79.527,79.6324,156399.0
2022-09-27 14:10:00,83.13,83.15,82.96,82.99,83518.0,79.6228,79.6419,79.4599,79.4887,83518.0
2022-09-27 14:20:00,82.97,83.17,82.93,83.17,90798.0,79.4695,79.6611,79.4312,79.6611,90798.0
2022-09-27 14:30:00,83.16,83.5,83.06,83.48,323484.0,79.6515,79.9772,79.5557,79.958,323484.0
2022-09-27 14:40:00,83.49,83.74,83.43,83.71,281787.0,79.9676,80.207,79.9101,80.1783,281787.0
2022-09-27 14:50:00,83.71,83.73,83.57,83.67,498881.0,80.1783,80.1975,80.0442,80.14,498881.0
2022-09-27 15:00:00,83.67,83.68,83.42,83.61,325801.0,80.14,80.1496,79.9005,80.0825,325801.0
2022-09-27 15:10:00,83.62,83.62,83.35,83.61,736531.0,80.0921,80.0921,79.8335,80.0825,736531.0
2022-09-27 15:20:00,83.59,83.63,83.4,83.49,277366.0,80.0634,80.1017,79.8814,79.9676,277366.0
2022-09-27 15:30:00,83.5,83.52,83.21,83.27,503230.0,79.9772,79.9963,79.6994,79.7569,503230.0
2022-09-27 15:40:00,83.26,83.51,83.24,83.45,421442.0,79.7473,79.9867,79.7281,79.9293,421442.0
2022-09-27 15:50:00,83.43,83.69,83.41,83.56,963190.0,79.9101,80.1591,79.891,80.0346,963190.0
2022-09-28 09:30:00,83.94,84.02,83.7,83.76,513125.0,80.3986,80.4752,80.1687,80.2262,513125.0
2022-09-28 09:40:00,83.75,84.1,83.67,83.93,722676.0,80.2166,80.5518,80.14,80.389,722676.0
2022-09-28 09:50:00,83.92,84.21,83.87,84.11,428448.0,80.3794,80.6572,80.3316,80.5614,428448.0
2022-09-28 10:00:00,84.11,84.49,83.73,83.73,676533.0,80.5614,80.9254,80.1975,80.1975,676533.0
2022-09-28 10:10:00,83.73,84.01,83.73,83.96,327415.0,80.1975,80.4656,80.1975,80.4178,327415.0
2022-09-28 10:20:00,83.96,84.5,83.95,84.49,348336.0,80.4178,80.935,80.4082,80.9254,348336.0
2022-09-28 10:30:00,84.49,84.59,84.36,84.39,302729.0,80.9254,81.0212,80.8009,80.8296,302729.0
2022-09-28 10:40:00,84.39,84.78,84.38,84.68,267357.0,80.8296,81.2032,80.82,81.1074,267357.0
2022-09-28 10:50:00,84.68,84.68,84.42,84.46,319509.0,81.1074,81.1074,80.8583,80.8967,319509.0
2022-09-28 11:00:00,84.46,84.59,84.35,84.43,150131.0,80.8967,81.0212,80.7913,80.8679,150131.0
2022-09-28 11:10:00,84.43,84.67,84.41,84.55,114045.0,80.8679,81.0978,80.8488,80.9829,114045.0
2022-09-28 11:20:00,84.56,84.87,84.56,84.63,416261.0,80.9924,81.2894,80.9924,81.0595,416261.0
2022-09-28 11:30:00,84.64,84.75,84.52,84.6,329317.0,81.0691,81.1744,80.9541,81.0308,329317.0
2022-09-28 11:40:00,84.61,84.86,84.52,84.8,194127.0,81.0403,81.2798,80.9541,81.2223,194127.0
2022-09-28 11:50:00,84.8,84.97,84.79,84.93,112419.0,81.2223,81.3851,81.2127,81.3468,112419.0
2022-09-28 12:00:00,84.93,85.06,84.92,85.02,132882.0,81.3468,81.4713,81.3373,81.433,132882.0
2022-09-28 12:10:00,85.02,85.25,85.02,85.25,151231.0,81.433,81.6533,81.433,81.6533,151231.0
2022-09-28 12:20:00,85.26,85.27,85.0,85.03,152103.0,81.6629,81.6725,81.4139,81.4426,152103.0
2022-09-28 12:30:00,85.02,85.13,84.95,84.97,140751.0,81.433,81.5384,81.366,81.3851,140751.0
2022-09-28 12:40:00,84.97,85.3,84.96,85.17,159177.0,81.3851,81.7012,81.3756,81.5767,159177.0
2022-09-28 12:50:00,85.17,85.19,85.06,85.18,69592.0,81.5767,81.5959,81.4713,81.5863,69592.0
2022-09-28 13:00:00,85.2,85.4,85.08,85.39,246937.0,81.6054,81.797,81.4905,81.7874,246937.0
2022-09-28 13:10:00,85.39,85.4,85.28,85.34,85156.0,81.7874,81.797,81.6821,81.7395,85156.0
2022-09-28 13:20:00,85.35,85.35,85.14,85.18,383683.0,81.7491,81.7491,81.548,81.5863,383683.0
2022-09-28 13:30:00,85.18,85.27,85.13,85.22,74892.0,81.5863,81.6725,81.5384,81.6246,74892.0
2022-09-28 13:40:00,85.21,85.32,85.07,85.1,117001.0,81.615,81.7204,81.4809,81.5097,117001.0
2022-09-28 13:50:00,85.1,85.17,85.0,85.13,208214.0,81.5097,81.5767,81.4139,81.5384,208214.0
2022-09-28 14:00:00,85.15,85.25,85.11,85.22,110351.0,81.5575,81.6533,81.5192,81.6246,110351.0
2022-09-28 14:10:00,85.22,85.26,85.09,85.14,117198.0,81.6246,81.6629,81.5001,81.548,117198.0
2022-09-28 14:20:00,85.13,85.13,84.99,85.08,107318.0,81.5384,81.5384,81.4043,81.4905,107318.0
2022-09-28 14:30:00,85.09,85.33,85.08,85.27,124564.0,81.5001,81.73,81.4905,81.6725,124564.0
2022-09-28 14:40:00,85.27,85.27,85.08,85.2,106255.0,81.6725,81.6725,81.4905,81.6054,106255.0
2022-09-28 14:50:00,85.2,85.3,85.2,85.25,98337.0,81.6054,81.7012,81.6054,81.6533,98337.0
2022-09-28 15:00:00,85.25,85.55,85.22,85.49,225948.0,81.6533,81.9407,81.6246,81.8832,225948.0
2022-09-28 15:10:00,85.49,85.55,85.43,85.45,270659.0,81.8832,81.9407,81.8257,81.8449,270659.0
2022-09-28 15:20:00,85.45,85.65,85.41,85.6,326272.0,81.8449,82.0365,81.8066,81.9886,326272.0
2022-09-28 15:30:00,85.6,85.8,85.58,85.68,394495.0,81.9886,82.1801,81.9694,82.0652,394495.0
2022-09-28 15:40:00,85.69,85.89,85.68,85.82,450642.0,82.0748,82.2663,82.0652,82.1993,450642.0
2022-09-28 15:50:00,85.81,85.81,85.39,85.42,850080.0,82.1897,82.1897,81.7874,81.8162,850080.0
2022-09-29 09:30:00,84.68,84.75,84.23,84.3,378469.0,81.1074,81.1744,80.6764,80.7434,378469.0
2022-09-29 09:40:00,84.28,84.3,83.74,83.82,296867.0,80.7243,80.7434,80.207,80.2837,296867.0
2022-09-29 09:50:00,83.82,84.06,83.76,83.83,173166.0,80.2837,80.5135,80.2262,80.2932,173166.0
2022-09-29 10:00:00,83.81,83.83,83.53,83.67,251463.0,80.2741,80.2932,80.0059,80.14,251463.0
2022-09-29 10:10:00,83.65,83.74,83.43,83.56,296151.0,80.1208,80.207,79.9101,80.0346,296151.0
2022-09-29 10:20:00,83.56,83.82,83.54,83.74,188684.0,80.0346,80.2837,80.0155,80.207,188684.0
2022-09-29 10:30:00,83.74,83.74,83.44,83.57,158283.0,80.207,80.207,79.9197,80.0442,158283.0
2022-09-29 10:40:00,83.57,83.78,83.55,83.66,106292.0,80.0442,80.2453,80.0251,80.1304,106292.0
2022-09-29 10:50:00,83.64,83.93,83.64,83.82,170081.0,80.1113,80.389,80.1113,80.2837,170081.0
2022-09-29 11:00:00,83.82,84.2,83.77,84.17,145681.0,80.2837,80.6476,80.2358,80.6189,145681.0
2022-09-29 11:10:00,84.17,84.2,83.9,83.97,112386.0,80.6189,80.6476,80.3603,80.4273,112386.0
2022-09-29 11:20:00,83.96,83.96,83.71,83.88,240780.0,80.4178,80.4178,80.1783,80.3411,240780.0
2022-09-29 11:30:00,83.88,83.97,83.77,83.92,96739.0,80.3411,80.4273,80.2358,80.3794,96739.0
2022-09-29 11:40:00,83.91,84.04,83.82,84.01,103481.0,80.3699,80.4944,80.2837,80.4656,103481.0
2022-09-29 11:50:00,84.01,84.24,83.96,84.06,178533.0,80.4656,80.6859,80.4178,80.5135,178533.0
2022-09-29 12:00:00,84.07,84.1,83.98,84.09,70338.0,80.5231,80.5518,80.4369,80.5423,70338.0
2022-09-29 12:10:00,84.09,84.1,83.84,83.85,87807.0,80.5423,80.5518,80.3028,80.3124,87807.0
2022-09-29 12:20:00,83.85,83.88,83.75,83.85,55874.0,80.3124,80.3411,80.2166,80.3124,55874.0
2022-09-29 12:30:00,83.84,84.01,83.83,83.99,81721.0,80.3028,80.4656,80.2932,80.4465,81721.0
2022-09-29 12:40:00,83.99,84.0,83.83,83.86,51511.0,80.4465,80.4561,80.2932,80.322,51511.0
2022-09-29 12:50:00,83.85,83.9,83.7,83.73,87741.0,80.3124,80.3603,80.1687,80.1975,87741.0
2022-09-29 13:00:00,83.73,83.73,83.54,83.54,190217.0,80.1975,80.1975,80.0155,80.0155,190217.0
2022-09-29 13:10:00,83.55,83.69,83.53,83.62,56540.0,80.0251,80.1591,80.0059,80.0921,56540.0
2022-09-29 13:20:00,83.6,83.68,83.5,83.59,54387.0,80.0729,80.1496,79.9772,80.0634,54387.0
2022-09-29 13:30:00,83.57,83.73,83.5,83.67,65231.0,80.0442,80.1975,79.9772,80.14,65231.0
2022-09-29 13:40:00,83.66,83.66,83.52,83.52,83733.0,80.1304,80.1304,79.9963,79.9963,83733.0
2022-09-29 13:50:00,83.54,83.55,83.31,83.33,152613.0,80.0155,80.0251,79.7952,79.8143,152613.0
2022-09-29 14:00:00,83.32,83.45,83.21,83.42,292595.0,79.8048,79.9293,79.6994,79.9005,292595.0
2022-09-29 14:10:00,83.43,83.44,83.2,83.22,114250.0,79.9101,79.9197,79.6898,79.709,114250.0
2022-09-29 14:20:00,83.22,83.44,83.2,83.39,311748.0,79.709,79.9197,79.6898,79.8718,311748.0
2022-09-29 14:30:00,83.39,83.58,83.32,83.48,149491.0,79.8718,80.0538,79.8048,79.958,149491.0
2022-09-29 14:40:00,83.48,83.51,83.38,83.4,74556.0,79.958,79.9867,79.8622,79.8814,74556.0
2022-09-29 14:50:00,83.41,83.42,83.17,83.17,168596.0,79.891,79.9005,79.6611,79.6611,168596.0
2022-09-29 15:00:00,83.16,83.44,83.16,83.32,119023.0,79.6515,79.9197,79.6515,79.8048,119023.0
2022-09-29 15:10:00,83.3,83.63,83.26,83.6,191371.0,79.7856,80.1017,79.7473,80.0729,191371.0
2022-09-29 15:20:00,83.6,83.63,83.47,83.52,256958.0,80.0729,80.1017,79.9484,79.9963,256958.0
2022-09-29 15:30:00,83.52,84.01,83.49,83.88,390551.0,79.9963,80.4656,79.9676,80.3411,390551.0
2022-09-29 15:40:00,83.88,83.94,83.74,83.81,513720.0,80.3411,80.3986,80.207,80.2741,513720.0
2022-09-29 15:50:00,83.81,84.02,83.77,83.91,874930.0,80.2741,80.4752,80.2358,80.3699,874930.0
2022-09-30 09:30:00,83.7,83.87,83.06,83.18,324754.0,80.1687,80.3316,79.5557,79.6707,324754.0
2022-09-30 09:40:00,83.18,83.71,83.13,83.49,623107.0,79.6707,80.1783,79.6228,79.9676,623107.0
2022-09-30 09:50:00,83.5,84.14,83.44,83.95,217529.0,79.9772,80.5902,79.9197,80.4082,217529.0
2022-09-30 10:00:00,83.95,84.03,83.79,83.93,201826.0,80.4082,80.4848,80.2549,80.389,201826.0
2022-09-30 10:10:00,83.94,84.0,83.59,83.85,181207.0,80.3986,80.4561,80.0634,80.3124,181207.0
2022-09-30 10:20:00,83.84,83.94,83.64,83.82,139609.0,80.3028,80.3986,80.1113,80.2837,139609.0
2022-09-30 10:30:00,83.83,84.14,83.81,84.09,330763.0,80.2932,80.5902,80.2741,80.5423,330763.0
2022-09-30 10:40:00,84.09,84.15,83.87,84.03,90674.0,80.5423,80.5997,80.3316,80.4848,90674.0
2022-09-30 10:50:00,84.05,84.18,83.97,84.04,75177.0,80.504,80.6285,80.4273,80.4944,75177.0
2022-09-30 11:00:00,84.06,84.37,83.93,84.33,144655.0,80.5135,80.8105,80.389,80.7721,144655.0
2022-09-30 11:10:00,84.34,84.37,84.24,84.27,126070.0,80.7817,80.8105,80.6859,80.7147,126070.0
2022-09-30 11:20:00,84.27,84.45,84.26,84.3,192815.0,80.7147,80.8871,80.7051,80.7434,192815.0
2022-09-30 11:30:00,84.31,84.39,84.18,84.2,194716.0,80.753,80.8296,80.6285,80.6476,194716.0
2022-09-30 11:40:00,84.2,84.21,83.9,83.92,176118.0,80.6476,80.6572,80.3603,80.3794,176118.0
2022-09-30 11:50:00,83.91,83.92,83.8,83.87,75297.0,80.3699,80.3794,80.2645,80.3316,75297.0
2022-09-30 12:00:00,83.87,83.87,83.66,83.67,133995.0,80.3316,80.3316,80.1304,80.14,133995.0
2022-09-30 12:10:00,83.66,83.82,83.64,83.76,99885.0,80.1304,80.2837,80.1113,80.2262,99885.0
2022-09-30 12:20:00,83.76,83.81,83.57,83.69,53194.0,80.2262,80.2741,80.0442,80.1591,53194.0
2022-09-30 12:30:00,83.67,83.89,83.67,83.87,82538.0,80.14,80.3507,80.14,80.3316,82538.0
2022-09-30 12:40:00,83.88,83.91,83.82,83.89,84107.0,80.3411,80.3699,80.2837,80.3507,84107.0
2022-09-30 12:50:00,83.9,83.94,83.83,83.85,58317.0,80.3603,80.3986,80.2932,80.3124,58317.0
2022-09-30 13:00:00,83.84,83.91,83.73,83.87,72671.0,80.3028,80.3699,80.1975,80.3316,72671.0
2022-09-30 13:10:00,83.87,83.97,83.72,83.75,60137.0,80.3316,80.4273,80.1879,80.2166,60137.0
2022-09-30 13:20:00,83.76,83.9,83.73,83.85,43511.0,80.2262,80.3603,80.1975,80.3124,43511.0
2022-09-30 13:30:00,83.86,83.89,83.57,83.58,53055.0,80.322,80.3507,80.0442,80.0538,53055.0
2022-09-30 13:40:00,83.59,83.6,83.43,83.44,71730.0,80.0634,80.0729,79.9101,79.9197,71730.0
2022-09-30 13:50:00,83.44,83.6,83.41,83.52,135382.0,79.9197,80.0729,79.891,79.9963,135382.0
2022-09-30 14:00:00,83.52,83.57,83.44,83.52,174414.0,79.9963,80.0442,79.9197,79.9963,174414.0
2022-09-30 14:10:00,83.52,83.67,83.52,83.55,76800.0,79.9963,80.14,79.9963,80.0251,76800.0
2022-09-30 14:20:00,83.55,83.62,83.33,83.4,62370.0,80.0251,80.0921,79.8143,79.8814,62370.0
2022-09-30 14:30:00,83.42,83.5,83.35,83.42,68741.0,79.9005,79.9772,79.8335,79.9005,68741.0
2022-09-30 14:40:00,83.42,83.43,83.11,83.23,250964.0,79.9005,79.9101,79.6036,79.7186,250964.0
2022-09-30 14:50:00,83.24,83.28,83.03,83.08,119904.0,79.7281,79.7664,79.527,79.5749,119904.0
2022-09-30 15:00:00,83.08,83.4,83.05,83.25,140871.0,79.5749,79.8814,79.5461,79.7377,140871.0
2022-09-30 15:10:00,83.23,83.35,83.03,83.2,252483.0,79.7186,79.8335,79.527,79.6898,252483.0
2022-09-30 15:20:00,83.21,83.27,82.98,83.26,305422.0,79.6994,79.7569,79.4791,79.7473,305422.0
2022-09-30 15:30:00,83.26,83.41,83.02,83.11,279789.0,79.7473,79.891,79.5174,79.6036,279789.0
2022-09-30 15:40:00,83.1,83.3,83.09,83.2,267412.0,79.594,79.7856,79.5845,79.6898,267412.0
2022-09-30 15:50:00,83.19,83.19,82.75,82.86,1406721.0,79.6802,79.6802,79.2588,79.3642,1406721.0
2022-10-03 09:30:00,83.76,83.95,83.56,83.62,398719.0,80.2262,80.4082,80.0346,80.0921,398719.0
2022-10-03 09:40:00,83.63,84.11,83.49,84.07,369229.0,80.1017,80.5614,79.9676,80.5231,369229.0
2022-10-03 09:50:00,84.07,84.07,83.69,83.78,319901.0,80.5231,80.5231,80.1591,80.2453,319901.0
2022-10-03 10:00:00,83.79,84.78,83.78,84.64,498440.0,80.2549,81.2032,80.2453,81.0691,498440.0
2022-10-03 10:10:00,84.63,84.81,84.59,84.74,197512.0,81.0595,81.2319,81.0212,81.1648,197512.0
2022-10-03 10:20:00,84.74,85.05,84.74,84.86,138161.0,81.1648,81.4618,81.1648,81.2798,138161.0
2022-10-03 10:30:00,84.86,84.93,84.67,84.73,406704.0,81.2798,81.3468,81.0978,81.1553,406704.0
2022-10-03 10:40:00,84.73,84.93,84.64,84.91,423113.0,81.1553,81.3468,81.0691,81.3277,423113.0
2022-10-03 10:50:00,84.91,85.1,84.86,84.95,255387.0,81.3277,81.5097,81.2798,81.366,255387.0
2022-10-03 11:00:00,84.96,85.27,84.96,85.27,157087.0,81.3756,81.6725,81.3756,81.6725,157087.0
2022-10-03 11:10:00,85.27,85.35,85.18,85.19,124555.0,81.6725,81.7491,81.5863,81.5959,124555.0
2022-10-03 11:20:00,85.2,85.23,85.1,85.16,134834.0,81.6054,81.6342,81.5097,81.5671,134834.0
2022-10-03 11:30:00,85.19,85.31,85.06,85.14,114385.0,81.5959,81.7108,81.4713,81.548,114385.0
2022-10-03 11:40:00,85.14,85.16,84.98,85.16,128913.0,81.548,81.5671,81.3947,81.5671,128913.0
2022-10-03 11:50:00,85.16,85.22,85.0,85.06,105772.0,81.5671,81.6246,81.4139,81.4713,105772.0
2022-10-03 12:00:00,85.06,85.26,85.06,85.25,82976.0,81.4713,81.6629,81.4713,81.6533,82976.0
2022-10-03 12:10:00,85.26,85.29,85.08,85.13,56079.0,81.6629,81.6916,81.4905,81.5384,56079.0
2022-10-03 12:20:00,85.14,85.17,84.91,84.92,131294.0,81.548,81.5767,81.3277,81.3373,131294.0
2022-10-03 12:30:00,84.92,85.03,84.85,84.95,63452.0,81.3373,81.4426,81.2702,81.366,63452.0
2022-10-03 12:40:00,84.95,85.01,84.88,84.95,48667.0,81.366,81.4235,81.2989,81.366,48667.0
2022-10-03 12:50:00,84.97,85.06,84.86,85.06,129677.0,81.3851,81.4713,81.2798,81.4713,129677.0
2022-10-03 13:00:00,85.06,85.21,85.03,85.19,115648.0,81.4713,81.615,81.4426,81.5959,115648.0
2022-10-03 13:10:00,85.2,85.2,85.06,85.14,123211.0,81.6054,81.6054,81.4713,81.548,123211.0
2022-10-03 13:20:00,85.13,85.36,85.13,85.25,87508.0,81.5384,81.7587,81.5384,81.6533,87508.0
2022-10-03 13:30:00,85.27,85.49,85.26,85.38,100560.0,81.6725,81.8832,81.6629,81.7778,100560.0
2022-10-03 13:40:00,85.39,85.51,85.36,85.43,108559.0,81.7874,81.9024,81.7587,81.8257,108559.0
2022-10-03 13:50:00,85.44,85.45,85.33,85.37,107048.0,81.8353,81.8449,81.73,81.7683,107048.0
2022-10-03 14:00:00,85.38,85.61,85.37,85.52,100789.0,81.7778,81.9981,81.7683,81.9119,100789.0
2022-10-03 14:10:00,85.53,85.62,85.53,85.57,63304.0,81.9215,82.0077,81.9215,81.9598,63304.0
2022-10-03 14:20:00,85.58,85.78,85.57,85.77,110822.0,81.9694,82.161,81.9598,82.1514,110822.0
2022-10-03 14:30:00,85.76,85.8,85.73,85.79,195389.0,82.1418,82.1801,82.1131,82.1705,195389.0
2022-10-03 14:40:00,85.78,85.91,85.77,85.82,148280.0,82.161,82.2855,82.1514,82.1993,148280.0
2022-10-03 14:50:00,85.83,86.01,85.81,85.92,107308.0,82.2089,82.3813,82.1897,82.2951,107308.0
2022-10-03 15:00:00,85.92,85.95,85.82,85.89,77202.0,82.2951,82.3238,82.1993,82.2663,77202.0
2022-10-03 15:10:00,85.88,85.88,85.62,85.72,178996.0,82.2568,82.2568,82.0077,82.1035,178996.0
2022-10-03 15:20:00,85.71,85.82,85.69,85.73,164587.0,82.0939,82.1993,82.0748,82.1131,164587.0
2022-10-03 15:30:00,85.73,85.77,85.55,85.57,159072.0,82.1131,82.1514,81.9407,81.9598,159072.0
2022-10-03 15:40:00,85.56,85.58,85.39,85.4,438082.0,81.9503,81.9694,81.7874,81.797,438082.0
2022-10-03 15:50:00,85.4,85.45,85.22,85.33,820759.0,81.797,81.8449,81.6246,81.73,820759.0
2022-10-04 09:30:00,86.64,87.41,86.64,87.41,896148.0,82.9847,83.7222,82.9847,83.7222,896148.0
2022-10-04 09:40:00,87.41,87.59,87.32,87.51,498003.0,83.7222,83.8946,83.636,83.818,498003.0
2022-10-04 09:50:00,87.52,87.74,87.5,87.74,323174.0,83.8276,84.0383,83.8084,84.0383,323174.0
2022-10-04 10:00:00,87.74,88.0,87.7,87.8,352486.0,84.0383,84.2873,84.0,84.0957,352486.0
2022-10-04 10:10:00,87.78,87.86,87.69,87.81,219215.0,84.0766,84.1532,83.9904,84.1053,219215.0
2022-10-04 10:20:00,87.81,87.82,87.63,87.65,184839.0,84.1053,84.1149,83.9329,83.9521,184839.0
2022-10-04 10:30:00,87.64,87.81,87.64,87.78,217006.0,83.9425,84.1053,83.9425,84.0766,217006.0
2022-10-04 10:40:00,87.78,87.83,87.55,87.62,148819.0,84.0766,84.1245,83.8563,83.9233,148819.0
2022-10-04 10:50:00,87.61,87.86,87.47,87.84,308339.0,83.9138,84.1532,83.7797,84.1341,308339.0
2022-10-04 11:00:00,87.84,88.01,87.82,87.92,274105.0,84.1341,84.2969,84.1149,84.2107,274105.0
2022-10-04 11:10:00,87.92,87.98,87.73,87.98,123069.0,84.2107,84.2682,84.0287,84.2682,123069.0
2022-10-04 11:20:00,87.97,88.04,87.95,88.0,101385.0,84.2586,84.3256,84.2394,84.2873,101385.0
2022-10-04 11:30:00,88.01,88.03,87.76,87.92,220452.0,84.2969,84.316,84.0574,84.2107,220452.0
2022-10-04 11:40:00,87.93,87.94,87.77,87.82,69927.0,84.2203,84.2298,84.067,84.1149,69927.0
2022-10-04 11:50:00,87.83,87.91,87.77,87.91,78860.0,84.1245,84.2011,84.067,84.2011,78860.0
2022-10-04 12:00:00,87.92,87.94,87.85,87.87,110559.0,84.2107,84.2298,84.1436,84.1628,110559.0
2022-10-04 12:10:00,87.88,88.01,87.85,87.92,85124.0,84.1724,84.2969,84.1436,84.2107,85124.0
2022-10-04 12:20:00,87.92,88.06,87.84,87.97,84861.0,84.2107,84.3448,84.1341,84.2586,84861.0
2022-10-04 12:30:00,87.96,88.05,87.95,88.03,55199.0,84.249,84.3352,84.2394,84.316,55199.0
2022-10-04 12:40:00,88.03,88.03,87.74,87.77,96188.0,84.316,84.316,84.0383,84.067,96188.0
2022-10-04 12:50:00,87.77,87.84,87.71,87.83,76460.0,84.067,84.1341,84.0095,84.1245,76460.0
2022-10-04 13:00:00,87.83,87.87,87.67,87.7,139538.0,84.1245,84.1628,83.9712,84.0,139538.0
2022-10-04 13:10:00,87.69,87.76,87.43,87.43,101163.0,83.9904,84.0574,83.7414,83.7414,101163.0
2022-10-04 13:20:00,87.43,87.68,87.38,87.66,201292.0,83.7414,83.9808,83.6935,83.9617,201292.0
2022-10-04 13:30:00,87.66,87.76,87.6,87.67,166231.0,83.9617,84.0574,83.9042,83.9712,166231.0
2022-10-04 13:40:00,87.66,87.82,87.64,87.8,126053.0,83.9617,84.1149,83.9425,84.0957,126053.0
2022-10-04 13:50:00,87.79,87.97,87.78,87.86,86536.0,84.0862,84.2586,84.0766,84.1532,86536.0
2022-10-04 14:00:00,87.87,87.98,87.86,87.95,86820.0,84.1628,84.2682,84.1532,84.2394,86820.0
2022-10-04 14:10:00,87.95,87.98,87.84,87.85,99408.0,84.2394,84.2682,84.1341,84.1436,99408.0
2022-10-04 14:20:00,87.85,87.94,87.72,87.72,81920.0,84.1436,84.2298,84.0191,84.0191,81920.0
2022-10-04 14:30:00,87.72,87.89,87.7,87.81,121466.0,84.0191,84.1819,84.0,84.1053,121466.0
2022-10-04 14:40:00,87.81,88.05,87.8,88.03,91316.0,84.1053,84.3352,84.0957,84.316,91316.0
2022-10-04 14:50:00,88.04,88.16,88.04,88.09,272194.0,84.3256,84.4406,84.3256,84.3735,272194.0
2022-10-04 15:00:00,88.09,88.13,87.9,87.92,170777.0,84.3735,84.4118,84.1915,84.2107,170777.0
2022-10-04 15:10:00,87.92,87.96,87.71,87.88,143875.0,84.2107,84.249,84.0095,84.1724,143875.0
2022-10-04 15:20:00,87.89,88.07,87.8,88.01,155125.0,84.1819,84.3544,84.0957,84.2969,155125.0
2022-10-04 15:30:00,88.0,88.18,87.89,88.1,378352.0,84.2873,84.4597,84.1819,84.3831,378352.0
2022-10-04 15:40:00,88.1,88.18,88.02,88.13,493904.0,84.3831,84.4597,84.3065,84.4118,493904.0
2022-10-04 15:50:00,88.14,88.33,88.12,88.31,942757.0,84.4214,84.6034,84.4022,84.5842,942757.0
2022-10-05 09:30:00,87.35,87.77,87.22,87.45,457662.0,83.6647,84.067,83.5402,83.7605,457662.0
2022-10-05 09:40:00,87.45,87.65,87.35,87.53,266518.0,83.7605,83.9521,83.6647,83.8371,266518.0
2022-10-05 09:50:00,87.51,87.61,87.42,87.54,101172.0,83.818,83.9138,83.7318,83.8467,101172.0
2022-10-05 10:00:00,87.55,87.55,87.0,87.02,274809.0,83.8563,83.8563,83.3295,83.3487,274809.0
2022-10-05 10:10:00,87.02,87.18,86.95,86.98,125235.0,83.3487,83.5019,83.2816,83.3103,125235.0
2022-10-05 10:20:00,86.96,87.26,86.95,87.05,439427.0,83.2912,83.5785,83.2816,83.3774,439427.0
2022-10-05 10:30:00,87.04,87.14,86.93,87.13,124931.0,83.3678,83.4636,83.2625,83.454,124931.0
2022-10-05 10:40:00,87.13,87.27,87.08,87.11,96160.0,83.454,83.5881,83.4061,83.4349,96160.0
2022-10-05 10:50:00,87.11,87.15,86.94,86.97,78033.0,83.4349,83.4732,83.272,83.3008,78033.0
2022-10-05 11:00:00,86.95,87.2,86.94,87.1,76374.0,83.2816,83.5211,83.272,83.4253,76374.0
2022-10-05 11:10:00,87.1,87.31,87.05,87.31,95785.0,83.4253,83.6264,83.3774,83.6264,95785.0
2022-10-05 11:20:00,87.31,87.35,87.22,87.28,76634.0,83.6264,83.6647,83.5402,83.5977,76634.0
2022-10-05 11:30:00,87.3,87.51,87.25,87.5,72885.0,83.6168,83.818,83.569,83.8084,72885.0
2022-10-05 11:40:00,87.51,87.54,87.36,87.37,306750.0,83.818,83.8467,83.6743,83.6839,306750.0
2022-10-05 11:50:00,87.38,87.49,87.35,87.44,87003.0,83.6935,83.7988,83.6647,83.7509,87003.0
2022-10-05 12:00:00,87.44,87.62,87.25,87.58,114756.0,83.7509,83.9233,83.569,83.885,114756.0
2022-10-05 12:10:00,87.57,87.87,87.56,87.81,90318.0,83.8755,84.1628,83.8659,84.1053,90318.0
2022-10-05 12:20:00,87.81,87.82,87.72,87.75,39114.0,84.1053,84.1149,84.0191,84.0479,39114.0
2022-10-05 12:30:00,87.74,87.76,87.64,87.73,44752.0,84.0383,84.0574,83.9425,84.0287,44752.0
2022-10-05 12:40:00,87.72,87.99,87.65,87.99,61982.0,84.0191,84.2777,83.9521,84.2777,61982.0
2022-10-05 12:50:00,87.98,88.03,87.88,87.89,70180.0,84.2682,84.316,84.1724,84.1819,70180.0
2022-10-05 13:00:00,87.9,88.11,87.85,87.98,48451.0,84.1915,84.3927,84.1436,84.2682,48451.0
2022-10-05 13:10:00,88.0,88.16,88.0,88.16,59351.0,84.2873,84.4406,84.2873,84.4406,59351.0
2022-10-05 13:20:00,88.17,88.29,88.05,88.09,107858.0,84.4501,84.5651,84.3352,84.3735,107858.0
2022-10-05 13:30:00,88.08,88.1,87.92,88.02,60386.0,84.3639,84.3831,84.2107,84.3065,60386.0
2022-10-05 13:40:00,88.01,88.08,87.92,88.03,73338.0,84.2969,84.3639,84.2107,84.316,73338.0
2022-10-05 13:50:00,88.03,88.03,87.84,87.85,71840.0,84.316,84.316,84.1341,84.1436,71840.0
2022-10-05 14:00:00,87.86,88.02,87.83,87.93,124839.0,84.1532,84.3065,84.1245,84.2203,124839.0
2022-10-05 14:10:00,87.93,88.16,87.92,88.13,92781.0,84.2203,84.4406,84.2107,84.4118,92781.0
2022-10-05 14:20:00,88.14,88.14,87.99,88.1,167563.0,84.4214,84.4214,84.2777,84.3831,167563.0
2022-10-05 14:30:00,88.11,88.15,87.96,88.1,84728.0,84.3927,84.431,84.249,84.3831,84728.0
2022-10-05 14:40:00,88.09,88.18,88.05,88.12,82433.0,84.3735,84.4597,84.3352,84.4022,82433.0
2022-10-05 14:50:00,88.12,88.24,88.08,88.2,101504.0,84.4022,84.5172,84.3639,84.4789,101504.0
2022-10-05 15:00:00,88.2,88.4,88.2,88.31,230180.0,84.4789,84.6704,84.4789,84.5842,230180.0
2022-10-05 15:10:00,88.29,88.58,88.26,88.52,144126.0,84.5651,84.8428,84.5363,84.7854,144126.0
2022-10-05 15:20:00,88.53,88.53,88.38,88.4,91824.0,84.7949,84.7949,84.6513,84.6704,91824.0
2022-10-05 15:30:00,88.4,88.47,88.3,88.31,251937.0,84.6704,84.7375,84.5747,84.5842,251937.0
2022-10-05 15:40:00,88.3,88.32,88.15,88.17,200958.0,84.5747,84.5938,84.431,84.4501,200958.0
2022-10-05 15:50:00,88.16,88.16,87.68,87.84,818898.0,84.4406,84.4406,83.9808,84.1341,818898.0
2022-10-06 09:30:00,87.38,87.77,87.34,87.74,305251.0,83.6935,84.067,83.6552,84.0383,305251.0
2022-10-06 09:40:00,87.75,88.03,87.58,87.66,388326.0,84.0479,84.316,83.885,83.9617,388326.0
2022-10-06 09:50:00,87.65,87.92,87.42,87.44,447437.0,83.9521,84.2107,83.7318,83.7509,447437.0
2022-10-06 10:00:00,87.45,87.45,87.15,87.23,289956.0,83.7605,83.7605,83.4732,83.5498,289956.0
2022-10-06 10:10:00,87.24,87.31,86.98,87.22,184568.0,83.5594,83.6264,83.3103,83.5402,184568.0
2022-10-06 10:20:00,87.22,87.28,86.98,86.98,151111.0,83.5402,83.5977,83.3103,83.3103,151111.0
2022-10-06 10:30:00,86.97,87.16,86.92,87.07,551723.0,83.3008,83.4827,83.2529,83.3965,551723.0
2022-10-06 10:40:00,87.06,87.44,87.06,87.43,143762.0,83.387,83.7509,83.387,83.7414,143762.0
2022-10-06 10:50:00,87.43,87.63,87.32,87.6,232499.0,83.7414,83.9329,83.636,83.9042,232499.0
2022-10-06 11:00:00,87.61,87.63,87.32,87.44,159149.0,83.9138,83.9329,83.636,83.7509,159149.0
2022-10-06 11:10:00,87.46,87.67,87.31,87.63,172562.0,83.7701,83.9712,83.6264,83.9329,172562.0
2022-10-06 11:20:00,87.63,87.71,87.55,87.68,144337.0,83.9329,84.0095,83.8563,83.9808,144337.0
2022-10-06 11:30:00,87.67,87.67,87.43,87.45,91322.0,83.9712,83.9712,83.7414,83.7605,91322.0
2022-10-06 11:40:00,87.44,87.64,87.4,87.58,117114.0,83.7509,83.9425,83.7126,83.885,117114.0
2022-10-06 11:50:00,87.57,87.7,87.17,87.2,243166.0,83.8755,84.0,83.4923,83.5211,243166.0
2022-10-06 12:00:00,87.19,87.27,87.13,87.17,66416.0,83.5115,83.5881,83.454,83.4923,66416.0
2022-10-06 12:10:00,87.17,87.21,87.04,87.16,72007.0,83.4923,83.5306,83.3678,83.4827,72007.0
2022-10-06 12:20:00,87.17,87.4,87.17,87.39,53819.0,83.4923,83.7126,83.4923,83.703,53819.0
2022-10-06 12:30:00,87.39,87.4,87.27,87.4,33025.0,83.703,83.7126,83.5881,83.7126,33025.0
2022-10-06 12:40:00,87.39,87.56,87.35,87.48,83930.0,83.703,83.8659,83.6647,83.7892,83930.0
2022-10-06 12:50:00,87.48,87.48,87.31,87.35,96063.0,83.7892,83.7892,83.6264,83.6647,96063.0
2022-10-06 13:00:00,87.36,87.41,87.21,87.23,86050.0,83.6743,83.7222,83.5306,83.5498,86050.0
2022-10-06 13:10:00,87.23,87.44,87.21,87.38,77611.0,83.5498,83.7509,83.5306,83.6935,77611.0
2022-10-06 13:20:00,87.39,87.47,87.3,87.4,109279.0,83.703,83.7797,83.6168,83.7126,109279.0
2022-10-06 13:30:00,87.4,87.4,87.11,87.14,59465.0,83.7126,83.7126,83.4349,83.4636,59465.0
2022-10-06 13:40:00,87.13,87.26,87.13,87.25,73727.0,83.454,83.5785,83.454,83.569,73727.0
2022-10-06 13:50:00,87.25,87.25,87.15,87.15,240435.0,83.569,83.569,83.4732,83.4732,240435.0
2022-10-06 14:00:00,87.15,87.15,86.92,86.94,110274.0,83.4732,83.4732,83.2529,83.272,110274.0
2022-10-06 14:10:00,86.94,86.98,86.82,86.84,180223.0,83.272,83.3103,83.1571,83.1762,180223.0
2022-10-06 14:20:00,86.84,87.0,86.83,86.94,199844.0,83.1762,83.3295,83.1667,83.272,199844.0
2022-10-06 14:30:00,86.95,87.07,86.88,86.94,118948.0,83.2816,83.3965,83.2146,83.272,118948.0
2022-10-06 14:40:00,86.93,86.99,86.74,86.75,179232.0,83.2625,83.3199,83.0805,83.09,179232.0
2022-10-06 14:50:00,86.74,86.88,86.63,86.79,181557.0,83.0805,83.2146,82.9751,83.1284,181557.0
2022-10-06 15:00:00,86.79,86.82,86.69,86.75,168818.0,83.1284,83.1571,83.0326,83.09,168818.0
2022-10-06 15:10:00,86.74,86.85,86.6,86.77,318328.0,83.0805,83.1858,82.9464,83.1092,318328.0
2022-10-06 15:20:00,86.77,87.06,86.74,87.06,251160.0,83.1092,83.387,83.0805,83.387,251160.0
2022-10-06 15:30:00,87.06,87.09,86.95,86.98,177616.0,83.387,83.4157,83.2816,83.3103,177616.0
2022-10-06 15:40:00,86.98,87.08,86.9,86.95,230383.0,83.3103,83.4061,83.2337,83.2816,230383.0
2022-10-06 15:50:00,86.95,87.03,86.78,86.83,788604.0,83.2816,83.3582,83.1188,83.1667,788604.0
2022-10-07 09:30:00,85.99,86.13,85.74,85.89,675292.0,82.3621,82.4962,82.1227,82.2663,675292.0
2022-10-07 09:40:00,85.88,86.03,85.34,85.36,233314.0,82.2568,82.4004,81.7395,81.7587,233314.0
2022-10-07 09:50:00,85.36,85.52,85.1,85.14,219984.0,81.7587,81.9119,81.5097,81.548,219984.0
2022-10-07 10:00:00,85.13,85.19,84.98,85.11,225399.0,81.5384,81.5959,81.3947,81.5192,225399.0
2022-10-07 10:10:00,85.11,85.4,85.09,85.35,283860.0,81.5192,81.797,81.5001,81.7491,283860.0
2022-10-07 10:20:00,85.34,85.58,85.31,85.44,350666.0,81.7395,81.9694,81.7108,81.8353,350666.0
2022-10-07 10:30:00,85.44,85.49,85.33,85.4,101787.0,81.8353,81.8832,81.73,81.797,101787.0
2022-10-07 10:40:00,85.4,85.73,85.4,85.66,215290.0,81.797,82.1131,81.797,82.046,215290.0
2022-10-07 10:50:00,85.66,85.7,85.47,85.62,98906.0,82.046,82.0843,81.864,82.0077,98906.0
2022-10-07 11:00:00,85.62,85.75,85.47,85.5,84780.0,82.0077,82.1322,81.864,81.8928,84780.0
2022-10-07 11:10:00,85.48,85.56,85.23,85.23,116543.0,81.8736,81.9503,81.6342,81.6342,116543.0
2022-10-07 11:20:00,85.24,85.35,85.2,85.31,91214.0,81.6438,81.7491,81.6054,81.7108,91214.0
2022-10-07 11:30:00,85.31,85.36,85.13,85.27,131570.0,81.7108,81.7587,81.5384,81.6725,131570.0
2022-10-07 11:40:00,85.26,85.32,85.11,85.13,119244.0,81.6629,81.7204,81.5192,81.5384,119244.0
2022-10-07 11:50:00,85.11,85.29,85.1,85.27,54832.0,81.5192,81.6916,81.5097,81.6725,54832.0
2022-10-07 12:00:00,85.27,85.39,85.2,85.35,42274.0,81.6725,81.7874,81.6054,81.7491,42274.0
2022-10-07 12:10:00,85.35,85.42,85.26,85.26,46824.0,81.7491,81.8162,81.6629,81.6629,46824.0
2022-10-07 12:20:00,85.26,85.27,85.04,85.12,106033.0,81.6629,81.6725,81.4522,81.5288,106033.0
2022-10-07 12:30:00,85.11,85.15,85.05,85.14,101770.0,81.5192,81.5575,81.4618,81.548,101770.0
2022-10-07 12:40:00,85.13,85.13,84.95,84.98,115554.0,81.5384,81.5384,81.366,81.3947,115554.0
2022-10-07 12:50:00,84.98,85.06,84.95,85.06,159351.0,81.3947,81.4713,81.366,81.4713,159351.0
2022-10-07 13:00:00,85.05,85.05,84.9,84.92,151649.0,81.4618,81.4618,81.3181,81.3373,151649.0
2022-10-07 13:10:00,84.92,85.15,84.91,85.14,125160.0,81.3373,81.5575,81.3277,81.548,125160.0
2022-10-07 13:20:00,85.13,85.16,85.06,85.09,56950.0,81.5384,81.5671,81.4713,81.5001,56950.0
2022-10-07 13:30:00,85.08,85.16,85.03,85.15,45280.0,81.4905,81.5671,81.4426,81.5575,45280.0
2022-10-07 13:40:00,85.15,85.25,85.13,85.15,412324.0,81.5575,81.6533,81.5384,81.5575,412324.0
2022-10-07 13:50:00,85.15,85.23,85.08,85.12,60299.0,81.5575,81.6342,81.4905,81.5288,60299.0
2022-10-07 14:00:00,85.11,85.23,85.09,85.18,49664.0,81.5192,81.6342,81.5001,81.5863,49664.0
2022-10-07 14:10:00,85.18,85.23,85.06,85.12,109861.0,81.5863,81.6342,81.4713,81.5288,109861.0
2022-10-07 14:20:00,85.11,85.14,84.97,84.98,85280.0,81.5192,81.548,81.3851,81.3947,85280.0
2022-10-07 14:30:00,84.97,85.05,84.9,85.03,90843.0,81.3851,81.4618,81.3181,81.4426,90843.0
2022-10-07 14:40:00,85.03,85.08,84.9,84.99,80482.0,81.4426,81.4905,81.3181,81.4043,80482.0
2022-10-07 14:50:00,85.0,85.07,84.98,85.03,56159.0,81.4139,81.4809,81.3947,81.4426,56159.0
2022-10-07 15:00:00,85.04,85.2,85.03,85.08,103294.0,81.4522,81.6054,81.4426,81.4905,103294.0
2022-10-07 15:10:00,85.06,85.13,84.87,84.89,126592.0,81.4713,81.5384,81.2894,81.3085,126592.0
2022-10-07 15:20:00,84.89,84.92,84.72,84.8,177443.0,81.3085,81.3373,81.1457,81.2223,177443.0
2022-10-07 15:30:00,84.8,84.92,84.63,84.92,291478.0,81.2223,81.3373,81.0595,81.3373,291478.0
2022-10-07 15:40:00,84.91,85.07,84.86,84.93,270691.0,81.3277,81.4809,81.2798,81.3468,270691.0
2022-10-07 15:50:00,84.94,85.24,84.94,85.17,740962.0,81.3564,81.6438,81.3564,81.5767,740962.0
2022-10-10 09:30:00,85.87,86.11,85.83,85.91,443341.0,82.2472,82.477,82.2089,82.2855,443341.0
2022-10-10 09:40:00,85.92,86.33,85.91,86.14,289856.0,82.2951,82.6878,82.2855,82.5058,289856.0
2022-10-10 09:50:00,86.16,86.28,85.66,85.66,137178.0,82.5249,82.6399,82.046,82.046,137178.0
2022-10-10 10:00:00,85.69,85.83,85.55,85.57,161343.0,82.0748,82.2089,81.9407,81.9598,161343.0
2022-10-10 10:10:00,85.56,85.75,85.56,85.7,113393.0,81.9503,82.1322,81.9503,82.0843,113393.0
2022-10-10 10:20:00,85.7,85.99,85.65,85.92,243859.0,82.0843,82.3621,82.0365,82.2951,243859.0
2022-10-10 10:30:00,85.91,86.03,85.36,85.37,455459.0,82.2855,82.4004,81.7587,81.7683,455459.0
2022-10-10 10:40:00,85.37,85.44,85.31,85.37,134711.0,81.7683,81.8353,81.7108,81.7683,134711.0
2022-10-10 10:50:00,85.34,85.43,85.24,85.41,173451.0,81.7395,81.8257,81.6438,81.8066,173451.0
2022-10-10 11:00:00,85.39,85.39,85.18,85.31,131931.0,81.7874,81.7874,81.5863,81.7108,131931.0
2022-10-10 11:10:00,85.3,85.5,85.28,85.41,105640.0,81.7012,81.8928,81.6821,81.8066,105640.0
2022-10-10 11:20:00,85.4,85.64,85.39,85.51,127103.0,81.797,82.0269,81.7874,81.9024,127103.0
2022-10-10 11:30:00,85.51,85.52,85.37,85.39,96849.0,81.9024,81.9119,81.7683,81.7874,96849.0
2022-10-10 11:40:00,85.39,85.54,85.3,85.53,79155.0,81.7874,81.9311,81.7012,81.9215,79155.0
2022-10-10 11:50:00,85.53,85.72,85.52,85.59,115817.0,81.9215,82.1035,81.9119,81.979,115817.0
2022-10-10 12:00:00,85.58,85.65,85.46,85.49,102047.0,81.9694,82.0365,81.8545,81.8832,102047.0
2022-10-10 12:10:00,85.46,85.5,85.35,85.35,71366.0,81.8545,81.8928,81.7491,81.7491,71366.0
2022-10-10 12:20:00,85.34,85.36,85.1,85.14,70312.0,81.7395,81.7587,81.5097,81.548,70312.0
2022-10-10 12:30:00,85.14,85.21,85.04,85.14,39852.0,81.548,81.615,81.4522,81.548,39852.0
2022-10-10 12:40:00,85.14,85.16,85.0,85.03,120928.0,81.548,81.5671,81.4139,81.4426,120928.0
2022-10-10 12:50:00,85.02,85.02,84.81,84.81,69888.0,81.433,81.433,81.2319,81.2319,69888.0
2022-10-10 13:00:00,84.82,84.83,84.75,84.83,49647.0,81.2415,81.2511,81.1744,81.2511,49647.0
2022-10-10 13:10:00,84.82,85.04,84.74,84.97,168863.0,81.2415,81.4522,81.1648,81.3851,168863.0
2022-10-10 13:20:00,84.96,85.07,84.95,85.03,68189.0,81.3756,81.4809,81.366,81.4426,68189.0
2022-10-10 13:30:00,85.03,85.23,85.01,85.23,265886.0,81.4426,81.6342,81.4235,81.6342,265886.0
2022-10-10 13:40:00,85.24,85.67,85.16,85.59,132992.0,81.6438,82.0556,81.5671,81.979,132992.0
2022-10-10 13:50:00,85.58,85.75,85.54,85.55,192316.0,81.9694,82.1322,81.9311,81.9407,192316.0
2022-10-10 14:00:00,85.55,85.59,85.41,85.46,128940.0,81.9407,81.979,81.8066,81.8545,128940.0
2022-10-10 14:10:00,85.45,85.49,85.38,85.41,67955.0,81.8449,81.8832,81.7778,81.8066,67955.0
2022-10-10 14:20:00,85.42,85.47,85.29,85.45,62604.0,81.8162,81.864,81.6916,81.8449,62604.0
2022-10-10 14:30:00,85.44,85.69,85.4,85.68,117076.0,81.8353,82.0748,81.797,82.0652,117076.0
2022-10-10 14:40:00,85.7,85.72,85.5,85.53,83223.0,82.0843,82.1035,81.8928,81.9215,83223.0
2022-10-10 14:50:00,85.53,85.62,85.43,85.49,64890.0,81.9215,82.0077,81.8257,81.8832,64890.0
2022-10-10 15:00:00,85.48,85.57,85.39,85.52,87017.0,81.8736,81.9598,81.7874,81.9119,87017.0
2022-10-10 15:10:00,85.52,85.78,85.48,85.75,189840.0,81.9119,82.161,81.8736,82.1322,189840.0
2022-10-10 15:20:00,85.75,85.82,85.49,85.51,208611.0,82.1322,82.1993,81.8832,81.9024,208611.0
2022-10-10 15:30:00,85.53,85.75,85.47,85.67,130872.0,81.9215,82.1322,81.864,82.0556,130872.0
2022-10-10 15:40:00,85.68,85.75,85.52,85.65,276963.0,82.0652,82.1322,81.9119,82.0365,276963.0
2022-10-10 15:50:00,85.65,85.74,85.44,85.44,648651.0,82.0365,82.1227,81.8353,81.8353,648651.0
2022-10-11 09:30:00,85.12,85.37,84.93,84.99,339556.0,81.5288,81.7683,81.3468,81.4043,339556.0
2022-10-11 09:40:00,85.0,85.34,84.98,85.16,253570.0,81.4139,81.7395,81.3947,81.5671,253570.0
2022-10-11 09:50:00,85.16,85.23,85.04,85.07,190307.0,81.5671,81.6342,81.4522,81.4809,190307.0
2022-10-11 10:00:00,85.06,85.08,84.91,84.97,220391.0,81.4713,81.4905,81.3277,81.3851,220391.0
2022-10-11 10:10:00,84.97,85.32,84.89,85.17,313301.0,81.3851,81.7204,81.3085,81.5767,313301.0
2022-10-11 10:20:00,85.16,85.26,85.05,85.2,509896.0,81.5671,81.6629,81.4618,81.6054,509896.0
2022-10-11 10:30:00,85.18,85.3,85.04,85.29,160261.0,81.5863,81.7012,81.4522,81.6916,160261.0
2022-10-11 10:40:00,85.3,85.44,85.28,85.35,142479.0,81.7012,81.8353,81.6821,81.7491,142479.0
2022-10-11 10:50:00,85.36,85.56,85.3,85.32,142758.0,81.7587,81.9503,81.7012,81.7204,142758.0
2022-10-11 11:00:00,85.32,85.71,85.3,85.59,156032.0,81.7204,82.0939,81.7012,81.979,156032.0
2022-10-11 11:10:00,85.59,85.79,85.53,85.68,123506.0,81.979,82.1705,81.9215,82.0652,123506.0
2022-10-11 11:20:00,85.7,85.79,85.57,85.73,259774.0,82.0843,82.1705,81.9598,82.1131,259774.0
2022-10-11 11:30:00,85.74,85.9,85.71,85.83,131653.0,82.1227,82.2759,82.0939,82.2089,131653.0
2022-10-11 11:40:00,85.85,86.2,85.78,86.13,147714.0,82.228,82.5633,82.161,82.4962,147714.0
2022-10-11 11:50:00,86.14,86.22,85.99,86.06,104142.0,82.5058,82.5824,82.3621,82.4292,104142.0
2022-10-11 12:00:00,86.05,86.06,85.77,85.82,93670.0,82.4196,82.4292,82.1514,82.1993,93670.0
2022-10-11 12:10:00,85.84,86.14,85.81,86.13,75224.0,82.2184,82.5058,82.1897,82.4962,75224.0
2022-10-11 12:20:00,86.13,86.28,86.1,86.24,121222.0,82.4962,82.6399,82.4675,82.6016,121222.0
2022-10-11 12:30:00,86.24,86.4,86.24,86.4,62242.0,82.6016,82.7548,82.6016,82.7548,62242.0
2022-10-11 12:40:00,86.4,86.6,86.37,86.51,175613.0,82.7548,82.9464,82.7261,82.8602,175613.0
2022-10-11 12:50:00,86.52,86.55,86.34,86.41,118167.0,82.8697,82.8985,82.6973,82.7644,118167.0
2022-10-11 13:00:00,86.41,86.45,86.27,86.35,58814.0,82.7644,82.8027,82.6303,82.7069,58814.0
2022-10-11 13:10:00,86.36,86.38,86.13,86.22,118508.0,82.7165,82.7357,82.4962,82.5824,118508.0
2022-10-11 13:20:00,86.21,86.34,86.14,86.21,123478.0,82.5728,82.6973,82.5058,82.5728,123478.0
2022-10-11 13:30:00,86.22,86.27,86.12,86.21,84690.0,82.5824,82.6303,82.4866,82.5728,84690.0
2022-10-11 13:40:00,86.2,86.37,86.2,86.26,49117.0,82.5633,82.7261,82.5633,82.6207,49117.0
2022-10-11 13:50:00,86.26,86.36,86.2,86.28,73018.0,82.6207,82.7165,82.5633,82.6399,73018.0
2022-10-11 14:00:00,86.27,86.34,86.12,86.17,64252.0,82.6303,82.6973,82.4866,82.5345,64252.0
2022-10-11 14:10:00,86.17,86.22,86.07,86.11,90803.0,82.5345,82.5824,82.4387,82.477,90803.0
2022-10-11 14:20:00,86.09,86.32,86.09,86.28,62697.0,82.4579,82.6782,82.4579,82.6399,62697.0
2022-10-11 14:30:00,86.28,86.42,86.26,86.37,121508.0,82.6399,82.774,82.6207,82.7261,121508.0
2022-10-11 14:40:00,86.36,86.42,85.82,85.88,206847.0,82.7165,82.774,82.1993,82.2568,206847.0
2022-10-11 14:50:00,85.88,85.92,85.4,85.43,215427.0,82.2568,82.2951,81.797,81.8257,215427.0
2022-10-11 15:00:00,85.42,85.47,85.25,85.28,211011.0,81.8162,81.864,81.6533,81.6821,211011.0
2022-10-11 15:10:00,85.29,85.32,85.02,85.24,373162.0,81.6916,81.7204,81.433,81.6438,373162.0
2022-10-11 15:20:00,85.23,85.4,85.16,85.32,306217.0,81.6342,81.797,81.5671,81.7204,306217.0
2022-10-11 15:30:00,85.32,85.48,85.14,85.47,199679.0,81.7204,81.8736,81.548,81.864,199679.0
2022-10-11 15:40:00,85.48,85.49,85.29,85.48,292880.0,81.8736,81.8832,81.6916,81.8736,292880.0
2022-10-11 15:50:00,85.48,85.55,85.22,85.45,722250.0,81.8736,81.9407,81.6246,81.8449,722250.0
2022-10-12 09:30:00,85.39,85.51,84.93,85.41,326308.0,81.7874,81.9024,81.3468,81.8066,326308.0
2022-10-12 09:40:00,85.39,85.67,85.29,85.37,249357.0,81.7874,82.0556,81.6916,81.7683,249357.0
2022-10-12 09:50:00,85.36,85.61,85.27,85.56,179460.0,81.7587,81.9981,81.6725,81.9503,179460.0
2022-10-12 10:00:00,85.56,85.79,85.43,85.55,218995.0,81.9503,82.1705,81.8257,81.9407,218995.0
2022-10-12 10:10:00,85.55,85.58,85.4,85.53,111761.0,81.9407,81.9694,81.797,81.9215,111761.0
2022-10-12 10:20:00,85.52,85.55,85.21,85.51,132272.0,81.9119,81.9407,81.615,81.9024,132272.0
2022-10-12 10:30:00,85.5,85.75,85.41,85.42,100353.0,81.8928,82.1322,81.8066,81.8162,100353.0
2022-10-12 10:40:00,85.43,85.43,85.23,85.37,97880.0,81.8257,81.8257,81.6342,81.7683,97880.0
2022-10-12 10:50:00,85.37,85.53,85.33,85.4,75295.0,81.7683,81.9215,81.73,81.797,75295.0
2022-10-12 11:00:00,85.4,85.59,85.38,85.53,80867.0,81.797,81.979,81.7778,81.9215,80867.0
2022-10-12 11:10:00,85.53,85.66,85.5,85.63,96773.0,81.9215,82.046,81.8928,82.0173,96773.0
2022-10-12 11:20:00,85.61,85.63,85.37,85.47,180520.0,81.9981,82.0173,81.7683,81.864,180520.0
2022-10-12 11:30:00,85.49,85.5,85.29,85.31,95131.0,81.8832,81.8928,81.6916,81.7108,95131.0
2022-10-12 11:40:00,85.31,85.52,85.29,85.41,133961.0,81.7108,81.9119,81.6916,81.8066,133961.0
2022-10-12 11:50:00,85.41,85.57,85.4,85.55,91267.0,81.8066,81.9598,81.797,81.9407,91267.0
2022-10-12 12:00:00,85.55,85.7,85.44,85.45,76892.0,81.9407,82.0843,81.8353,81.8449,76892.0
2022-10-12 12:10:00,85.45,85.48,85.35,85.46,82589.0,81.8449,81.8736,81.7491,81.8545,82589.0
2022-10-12 12:20:00,85.46,85.48,85.28,85.33,84316.0,81.8545,81.8736,81.6821,81.73,84316.0
2022-10-12 12:30:00,85.33,85.39,85.18,85.21,95236.0,81.73,81.7874,81.5863,81.615,95236.0
2022-10-12 12:40:00,85.21,85.25,85.15,85.23,141110.0,81.615,81.6533,81.5575,81.6342,141110.0
2022-10-12 12:50:00,85.23,85.35,85.21,85.32,124872.0,81.6342,81.7491,81.615,81.7204,124872.0
2022-10-12 13:00:00,85.32,85.38,85.24,85.33,70142.0,81.7204,81.7778,81.6438,81.73,70142.0
2022-10-12 13:10:00,85.33,85.34,85.18,85.18,40909.0,81.73,81.7395,81.5863,81.5863,40909.0
2022-10-12 13:20:00,85.18,85.28,85.15,85.28,51482.0,81.5863,81.6821,81.5575,81.6821,51482.0
2022-10-12 13:30:00,85.27,85.27,85.04,85.09,37335.0,81.6725,81.6725,81.4522,81.5001,37335.0
2022-10-12 13:40:00,85.09,85.17,85.03,85.15,84629.0,81.5001,81.5767,81.4426,81.5575,84629.0
2022-10-12 13:50:00,85.14,85.15,85.06,85.12,71838.0,81.548,81.5575,81.4713,81.5288,71838.0
2022-10-12 14:00:00,85.13,85.31,85.0,85.19,274058.0,81.5384,81.7108,81.4139,81.5959,274058.0
2022-10-12 14:10:00,85.17,85.37,85.1,85.28,198264.0,81.5767,81.7683,81.5097,81.6821,198264.0
2022-10-12 14:20:00,85.28,85.4,85.12,85.37,99607.0,81.6821,81.797,81.5288,81.7683,99607.0
2022-10-12 14:30:00,85.39,85.48,85.27,85.42,387061.0,81.7874,81.8736,81.6725,81.8162,387061.0
2022-10-12 14:40:00,85.42,85.45,85.18,85.21,65851.0,81.8162,81.8449,81.5863,81.615,65851.0
2022-10-12 14:50:00,85.2,85.23,85.09,85.14,145762.0,81.6054,81.6342,81.5001,81.548,145762.0
2022-10-12 15:00:00,85.14,85.2,85.04,85.11,89321.0,81.548,81.6054,81.4522,81.5192,89321.0
2022-10-12 15:10:00,85.12,85.22,85.04,85.21,105923.0,81.5288,81.6246,81.4522,81.615,105923.0
2022-10-12 15:20:00,85.21,85.22,85.02,85.04,158005.0,81.615,81.6246,81.433,81.4522,158005.0
2022-10-12 15:30:00,85.04,85.19,85.0,85.09,191385.0,81.4522,81.5959,81.4139,81.5001,191385.0
2022-10-12 15:40:00,85.1,85.13,85.02,85.04,199840.0,81.5097,81.5384,81.433,81.4522,199840.0
2022-10-12 15:50:00,85.03,85.04,84.73,84.76,562940.0,81.4426,81.4522,81.1553,81.184,562940.0
2022-10-13 09:30:00,82.85,83.2,82.76,82.92,626709.0,79.3546,79.6898,79.2684,79.4216,626709.0
2022-10-13 09:40:00,82.92,83.54,82.85,83.5,763412.0,79.4216,80.0155,79.3546,79.9772,763412.0
2022-10-13 09:50:00,83.5,84.0,83.44,83.7,602102.0,79.9772,80.4561,79.9197,80.1687,602102.0
2022-10-13 10:00:00,83.73,84.08,83.58,83.95,269567.0,80.1975,80.5327,80.0538,80.4082,269567.0
2022-10-13 10:10:00,83.94,84.12,83.77,83.86,222026.0,80.3986,80.571,80.2358,80.322,222026.0
2022-10-13 10:20:00,83.86,83.93,83.46,83.54,324973.0,80.322,80.389,79.9389,80.0155,324973.0
2022-10-13 10:30:00,83.54,83.89,83.48,83.78,145661.0,80.0155,80.3507,79.958,80.2453,145661.0
2022-10-13 10:40:00,83.77,84.06,83.68,84.01,567788.0,80.2358,80.5135,80.1496,80.4656,567788.0
2022-10-13 10:50:00,84.01,84.26,83.83,84.12,275533.0,80.4656,80.7051,80.2932,80.571,275533.0
2022-10-13 11:00:00,84.11,84.81,84.05,84.75,446176.0,80.5614,81.2319,80.504,81.1744,446176.0
2022-10-13 11:10:00,84.75,85.54,84.62,85.26,686218.0,81.1744,81.9311,81.0499,81.6629,686218.0
2022-10-13 11:20:00,85.26,86.01,85.26,85.49,912431.0,81.6629,82.3813,81.6629,81.8832,912431.0
2022-10-13 11:30:00,85.5,86.51,85.4,86.27,536065.0,81.8928,82.8602,81.797,82.6303,536065.0
2022-10-13 11:40:00,86.27,86.58,85.84,85.88,581536.0,82.6303,82.9272,82.2184,82.2568,581536.0
2022-10-13 11:50:00,85.85,86.08,85.73,86.01,506578.0,82.228,82.4483,82.1131,82.3813,506578.0
2022-10-13 12:00:00,86.02,86.27,86.0,86.01,431092.0,82.3908,82.6303,82.3717,82.3813,431092.0
2022-10-13 12:10:00,86.03,86.06,85.65,85.69,310534.0,82.4004,82.4292,82.0365,82.0748,310534.0
2022-10-13 12:20:00,85.69,85.92,85.6,85.73,353991.0,82.0748,82.2951,81.9886,82.1131,353991.0
2022-10-13 12:30:00,85.75,85.95,85.68,85.84,330331.0,82.1322,82.3238,82.0652,82.2184,330331.0
2022-10-13 12:40:00,85.83,86.28,85.82,86.27,407510.0,82.2089,82.6399,82.1993,82.6303,407510.0
2022-10-13 12:50:00,86.26,86.34,86.07,86.18,333995.0,82.6207,82.6973,82.4387,82.5441,333995.0
2022-10-13 13:00:00,86.18,86.36,86.14,86.19,403604.0,82.5441,82.7165,82.5058,82.5537,403604.0
2022-10-13 13:10:00,86.19,86.38,86.13,86.33,409556.0,82.5537,82.7357,82.4962,82.6878,409556.0
2022-10-13 13:20:00,86.33,86.75,86.33,86.63,410559.0,82.6878,83.09,82.6878,82.9751,410559.0
2022-10-13 13:30:00,86.64,86.85,86.6,86.64,420639.0,82.9847,83.1858,82.9464,82.9847,420639.0
2022-10-13 13:40:00,86.65,86.68,86.41,86.57,813449.0,82.9943,83.023,82.7644,82.9176,813449.0
2022-10-13 13:50:00,86.57,86.61,86.43,86.53,395918.0,82.9176,82.956,82.7835,82.8793,395918.0
2022-10-13 14:00:00,86.52,86.58,86.41,86.47,228054.0,82.8697,82.9272,82.7644,82.8219,228054.0
2022-10-13 14:10:00,86.47,86.59,86.36,86.53,219281.0,82.8219,82.9368,82.7165,82.8793,219281.0
2022-10-13 14:20:00,86.53,86.56,86.25,86.28,252774.0,82.8793,82.9081,82.6111,82.6399,252774.0
2022-10-13 14:30:00,86.27,86.61,86.27,86.58,135992.0,82.6303,82.956,82.6303,82.9272,135992.0
2022-10-13 14:40:00,86.57,86.76,86.5,86.69,191630.0,82.9176,83.0996,82.8506,83.0326,191630.0
2022-10-13 14:50:00,86.69,86.97,86.67,86.89,182620.0,83.0326,83.3008,83.0134,83.2241,182620.0
2022-10-13 15:00:00,86.89,87.06,86.75,87.06,220134.0,83.2241,83.387,83.09,83.387,220134.0
2022-10-13 15:10:00,87.06,87.09,86.87,86.95,151542.0,83.387,83.4157,83.205,83.2816,151542.0
2022-10-13 15:20:00,86.94,86.97,86.69,86.71,296288.0,83.272,83.3008,83.0326,83.0517,296288.0
2022-10-13 15:30:00,86.71,86.85,86.48,86.67,477952.0,83.0517,83.1858,82.8314,83.0134,477952.0
2022-10-13 15:40:00,86.67,86.83,86.56,86.73,280346.0,83.0134,83.1667,82.9081,83.0709,280346.0
2022-10-13 15:50:00,86.72,86.93,86.6,86.63,1069942.0,83.0613,83.2625,82.9464,82.9751,1069942.0
2022-10-14 09:30:00,87.25,87.4,86.83,87.37,588517.0,83.569,83.7126,83.1667,83.6839,588517.0
2022-10-14 09:40:00,87.36,87.39,86.55,86.67,494745.0,83.6743,83.703,82.8985,83.0134,494745.0
2022-10-14 09:50:00,86.67,86.86,86.48,86.6,166824.0,83.0134,83.1954,82.8314,82.9464,166824.0
2022-10-14 10:00:00,86.61,86.61,85.82,85.98,736045.0,82.956,82.956,82.1993,82.3525,736045.0
2022-10-14 10:10:00,86.0,86.06,85.45,85.6,210902.0,82.3717,82.4292,81.8449,81.9886,210902.0
2022-10-14 10:20:00,85.6,85.61,85.19,85.5,212423.0,81.9886,81.9981,81.5959,81.8928,212423.0
2022-10-14 10:30:00,85.49,85.74,85.43,85.63,189229.0,81.8832,82.1227,81.8257,82.0173,189229.0
2022-10-14 10:40:00,85.64,85.79,85.23,85.29,155582.0,82.0269,82.1705,81.6342,81.6916,155582.0
2022-10-14 10:50:00,85.31,85.64,85.29,85.56,149261.0,81.7108,82.0269,81.6916,81.9503,149261.0
2022-10-14 11:00:00,85.57,85.88,85.57,85.67,184103.0,81.9598,82.2568,81.9598,82.0556,184103.0
2022-10-14 11:10:00,85.67,85.72,85.31,85.34,121640.0,82.0556,82.1035,81.7108,81.7395,121640.0
2022-10-14 11:20:00,85.34,85.64,85.33,85.59,384771.0,81.7395,82.0269,81.73,81.979,384771.0
2022-10-14 11:30:00,85.59,85.59,85.2,85.36,276030.0,81.979,81.979,81.6054,81.7587,276030.0
2022-10-14 11:40:00,85.36,85.44,84.99,85.1,243975.0,81.7587,81.8353,81.4043,81.5097,243975.0
2022-10-14 11:50:00,85.09,85.18,84.93,84.97,98689.0,81.5001,81.5863,81.3468,81.3851,98689.0
2022-10-14 12:00:00,84.95,85.23,84.8,84.8,222193.0,81.366,81.6342,81.2223,81.2223,222193.0
2022-10-14 12:10:00,84.8,84.89,84.69,84.86,132866.0,81.2223,81.3085,81.117,81.2798,132866.0
2022-10-14 12:20:00,84.86,85.01,84.79,85.0,62640.0,81.2798,81.4235,81.2127,81.4139,62640.0
2022-10-14 12:30:00,85.0,85.18,84.91,85.13,102902.0,81.4139,81.5863,81.3277,81.5384,102902.0
2022-10-14 12:40:00,85.11,85.33,85.1,85.12,90793.0,81.5192,81.73,81.5097,81.5288,90793.0
2022-10-14 12:50:00,85.1,85.1,84.92,84.98,106161.0,81.5097,81.5097,81.3373,81.3947,106161.0
2022-10-14 13:00:00,84.99,85.18,84.84,84.89,116286.0,81.4043,81.5863,81.2606,81.3085,116286.0
2022-10-14 13:10:00,84.9,84.98,84.79,84.87,61234.0,81.3181,81.3947,81.2127,81.2894,61234.0
2022-10-14 13:20:00,84.86,85.0,84.76,84.99,79488.0,81.2798,81.4139,81.184,81.4043,79488.0
2022-10-14 13:30:00,84.97,85.08,84.9,85.0,88365.0,81.3851,81.4905,81.3181,81.4139,88365.0
2022-10-14 13:40:00,85.0,85.08,84.91,85.01,118372.0,81.4139,81.4905,81.3277,81.4235,118372.0
2022-10-14 13:50:00,84.98,85.13,84.92,85.12,51571.0,81.3947,81.5384,81.3373,81.5288,51571.0
2022-10-14 14:00:00,85.13,85.13,84.92,84.98,81023.0,81.5384,81.5384,81.3373,81.3947,81023.0
2022-10-14 14:10:00,84.95,84.96,84.7,84.71,55850.0,81.366,81.3756,81.1265,81.1361,55850.0
2022-10-14 14:20:00,84.71,84.77,84.62,84.74,62377.0,81.1361,81.1936,81.0499,81.1648,62377.0
2022-10-14 14:30:00,84.73,84.76,84.66,84.69,76409.0,81.1553,81.184,81.0882,81.117,76409.0
2022-10-14 14:40:00,84.68,84.7,84.56,84.7,79843.0,81.1074,81.1265,80.9924,81.1265,79843.0
2022-10-14 14:50:00,84.69,84.78,84.64,84.78,145009.0,81.117,81.2032,81.0691,81.2032,145009.0
2022-10-14 15:00:00,84.77,85.0,84.74,84.79,212645.0,81.1936,81.4139,81.1648,81.2127,212645.0
2022-10-14 15:10:00,84.77,84.82,84.57,84.67,146566.0,81.1936,81.2415,81.002,81.0978,146566.0
2022-10-14 15:20:00,84.67,85.0,84.64,84.98,122961.0,81.0978,81.4139,81.0691,81.3947,122961.0
2022-10-14 15:30:00,84.97,85.13,84.86,84.94,301071.0,81.3851,81.5384,81.2798,81.3564,301071.0
2022-10-14 15:40:00,84.94,84.96,84.81,84.93,246884.0,81.3564,81.3756,81.2319,81.3468,246884.0
2022-10-14 15:50:00,84.94,85.02,84.6,84.76,586157.0,81.3564,81.433,81.0308,81.184,586157.0
2022-10-17 09:30:00,86.24,86.78,86.2,86.78,528800.0,82.6016,83.1188,82.5633,83.1188,528800.0
2022-10-17 09:40:00,86.79,87.03,86.49,86.65,701056.0,83.1284,83.3582,82.841,82.9943,701056.0
2022-10-17 09:50:00,86.67,86.74,86.35,86.42,266483.0,83.0134,83.0805,82.7069,82.774,266483.0
2022-10-17 10:00:00,86.44,86.62,86.43,86.53,247833.0,82.7931,82.9655,82.7835,82.8793,247833.0
2022-10-17 10:10:00,86.51,87.03,86.49,86.92,567706.0,82.8602,83.3582,82.841,83.2529,567706.0
2022-10-17 10:20:00,86.94,87.06,86.57,86.63,324338.0,83.272,83.387,82.9176,82.9751,324338.0
2022-10-17 10:30:00,86.64,86.74,86.51,86.67,209780.0,82.9847,83.0805,82.8602,83.0134,209780.0
2022-10-17 10:40:00,86.67,86.68,86.44,86.48,136609.0,83.0134,83.023,82.7931,82.8314,136609.0
2022-10-17 10:50:00,86.47,86.49,86.14,86.28,426116.0,82.8219,82.841,82.5058,82.6399,426116.0
2022-10-17 11:00:00,86.28,86.45,86.24,86.28,81938.0,82.6399,82.8027,82.6016,82.6399,81938.0
2022-10-17 11:10:00,86.27,86.4,86.21,86.24,78827.0,82.6303,82.7548,82.5728,82.6016,78827.0
2022-10-17 11:20:00,86.23,86.6,86.23,86.58,207645.0,82.592,82.9464,82.592,82.9272,207645.0
2022-10-17 11:30:00,86.57,86.65,86.49,86.64,304329.0,82.9176,82.9943,82.841,82.9847,304329.0
2022-10-17 11:40:00,86.65,86.77,86.59,86.66,157421.0,82.9943,83.1092,82.9368,83.0038,157421.0
2022-10-17 11:50:00,86.65,86.76,86.58,86.59,110859.0,82.9943,83.0996,82.9272,82.9368,110859.0
2022-10-17 12:00:00,86.58,86.77,86.55,86.77,91829.0,82.9272,83.1092,82.8985,83.1092,91829.0
2022-10-17 12:10:00,86.77,86.77,86.54,86.59,62960.0,83.1092,83.1092,82.8889,82.9368,62960.0
2022-10-17 12:20:00,86.59,86.65,86.47,86.61,311225.0,82.9368,82.9943,82.8219,82.956,311225.0
2022-10-17 12:30:00,86.61,86.7,86.59,86.65,96912.0,82.956,83.0422,82.9368,82.9943,96912.0
2022-10-17 12:40:00,86.65,86.65,86.38,86.49,171794.0,82.9943,82.9943,82.7357,82.841,171794.0
2022-10-17 12:50:00,86.49,86.56,86.47,86.51,64415.0,82.841,82.9081,82.8219,82.8602,64415.0
2022-10-17 13:00:00,86.51,86.61,86.39,86.55,97031.0,82.8602,82.956,82.7452,82.8985,97031.0
2022-10-17 13:10:00,86.54,86.63,86.48,86.49,84013.0,82.8889,82.9751,82.8314,82.841,84013.0
2022-10-17 13:20:00,86.48,86.7,86.46,86.68,121351.0,82.8314,83.0422,82.8123,83.023,121351.0
2022-10-17 13:30:00,86.69,86.78,86.68,86.78,55646.0,83.0326,83.1188,83.023,83.1188,55646.0
2022-10-17 13:40:00,86.77,86.86,86.7,86.84,270583.0,83.1092,83.1954,83.0422,83.1762,270583.0
2022-10-17 13:50:00,86.84,86.88,86.76,86.78,97918.0,83.1762,83.2146,83.0996,83.1188,97918.0
2022-10-17 14:00:00,86.78,86.88,86.65,86.7,131449.0,83.1188,83.2146,82.9943,83.0422,131449.0
2022-10-17 14:10:00,86.7,86.72,86.51,86.59,95675.0,83.0422,83.0613,82.8602,82.9368,95675.0
2022-10-17 14:20:00,86.58,86.58,86.42,86.5,58176.0,82.9272,82.9272,82.774,82.8506,58176.0
2022-10-17 14:30:00,86.5,86.61,86.42,86.59,106331.0,82.8506,82.956,82.774,82.9368,106331.0
2022-10-17 14:40:00,86.6,86.68,86.58,86.61,47202.0,82.9464,83.023,82.9272,82.956,47202.0
2022-10-17 14:50:00,86.61,86.65,86.55,86.59,81549.0,82.956,82.9943,82.8985,82.9368,81549.0
2022-10-17 15:00:00,86.58,86.67,86.51,86.56,137757.0,82.9272,83.0134,82.8602,82.9081,137757.0
2022-10-17 15:10:00,86.55,86.58,86.46,86.55,102287.0,82.8985,82.9272,82.8123,82.8985,102287.0
2022-10-17 15:20:00,86.56,86.65,86.47,86.64,154631.0,82.9081,82.9943,82.8219,82.9847,154631.0
2022-10-17 15:30:00,86.63,86.71,86.59,86.62,175612.0,82.9751,83.0517,82.9368,82.9655,175612.0
2022-10-17 15:40:00,86.62,86.77,86.59,86.65,252255.0,82.9655,83.1092,82.9368,82.9943,252255.0
2022-10-17 15:50:00,86.65,86.76,86.51,86.6,890146.0,82.9943,83.0996,82.8602,82.9464,890146.0
2022-10-18 09:30:00,88.46,88.75,88.38,88.72,692877.0,84.7279,85.0057,84.6513,84.9769,692877.0
2022-10-18 09:40:00,88.71,88.74,88.32,88.44,437468.0,84.9674,84.9961,84.5938,84.7087,437468.0
2022-10-18 09:50:00,88.46,88.5,87.97,88.15,417387.0,84.7279,84.7662,84.2586,84.431,417387.0
2022-10-18 10:00:00,88.16,88.54,88.14,88.53,540794.0,84.4406,84.8045,84.4214,84.7949,540794.0
2022-10-18 10:10:00,88.53,88.57,88.15,88.21,308875.0,84.7949,84.8333,84.431,84.4884,308875.0
2022-10-18 10:20:00,88.22,88.22,87.93,87.94,187258.0,84.498,84.498,84.2203,84.2298,187258.0
2022-10-18 10:30:00,87.93,88.04,87.81,87.89,238206.0,84.2203,84.3256,84.1053,84.1819,238206.0
2022-10-18 10:40:00,87.89,88.29,87.88,88.23,108676.0,84.1819,84.5651,84.1724,84.5076,108676.0
2022-10-18 10:50:00,88.22,88.22,88.06,88.09,112722.0,84.498,84.498,84.3448,84.3735,112722.0
2022-10-18 11:00:00,88.08,88.22,87.95,88.02,250448.0,84.3639,84.498,84.2394,84.3065,250448.0
2022-10-18 11:10:00,88.01,88.06,87.7,87.71,406664.0,84.2969,84.3448,84.0,84.0095,406664.0
2022-10-18 11:20:00,87.71,87.72,87.45,87.67,308121.0,84.0095,84.0191,83.7605,83.9712,308121.0
2022-10-18 11:30:00,87.67,87.73,87.44,87.58,152580.0,83.9712,84.0287,83.7509,83.885,152580.0
2022-10-18 11:40:00,87.59,87.82,87.47,87.81,232200.0,83.8946,84.1149,83.7797,84.1053,232200.0
2022-10-18 11:50:00,87.81,87.9,87.77,87.87,162645.0,84.1053,84.1915,84.067,84.1628,162645.0
2022-10-18 12:00:00,87.86,88.07,87.72,88.07,152336.0,84.1532,84.3544,84.0191,84.3544,152336.0
2022-10-18 12:10:00,88.07,88.26,88.05,88.19,208008.0,84.3544,84.5363,84.3352,84.4693,208008.0
2022-10-18 12:20:00,88.19,88.19,88.01,88.12,71376.0,84.4693,84.4693,84.2969,84.4022,71376.0
2022-10-18 12:30:00,88.13,88.5,88.09,88.45,114784.0,84.4118,84.7662,84.3735,84.7183,114784.0
2022-10-18 12:40:00,88.45,88.53,88.36,88.46,159950.0,84.7183,84.7949,84.6321,84.7279,159950.0
2022-10-18 12:50:00,88.46,88.64,88.45,88.47,81161.0,84.7279,84.9003,84.7183,84.7375,81161.0
2022-10-18 13:00:00,88.48,88.52,88.19,88.35,181265.0,84.7471,84.7854,84.4693,84.6225,181265.0
2022-10-18 13:10:00,88.36,88.55,88.32,88.5,190641.0,84.6321,84.8141,84.5938,84.7662,190641.0
2022-10-18 13:20:00,88.49,88.61,88.38,88.6,92073.0,84.7566,84.8716,84.6513,84.862,92073.0
2022-10-18 13:30:00,88.61,88.88,88.56,88.8,135564.0,84.8716,85.1302,84.8237,85.0536,135564.0
2022-10-18 13:40:00,88.8,88.85,88.63,88.8,125318.0,85.0536,85.1014,84.8907,85.0536,125318.0
2022-10-18 13:50:00,88.8,88.91,88.73,88.83,86727.0,85.0536,85.1589,84.9865,85.0823,86727.0
2022-10-18 14:00:00,88.82,88.86,88.64,88.66,105069.0,85.0727,85.111,84.9003,84.9195,105069.0
2022-10-18 14:10:00,88.67,88.72,88.55,88.57,72694.0,84.929,84.9769,84.8141,84.8333,72694.0
2022-10-18 14:20:00,88.56,88.77,88.53,88.75,44112.0,84.8237,85.0248,84.7949,85.0057,44112.0
2022-10-18 14:30:00,88.75,88.76,88.37,88.41,152149.0,85.0057,85.0152,84.6417,84.68,152149.0
2022-10-18 14:40:00,88.41,88.43,88.03,88.15,173557.0,84.68,84.6992,84.316,84.431,173557.0
2022-10-18 14:50:00,88.14,88.29,88.05,88.25,120735.0,84.4214,84.5651,84.3352,84.5268,120735.0
2022-10-18 15:00:00,88.25,88.31,88.08,88.21,133018.0,84.5268,84.5842,84.3639,84.4884,133018.0
2022-10-18 15:10:00,88.22,88.27,88.03,88.14,139670.0,84.498,84.5459,84.316,84.4214,139670.0
2022-10-18 15:20:00,88.14,88.34,88.1,88.3,111018.0,84.4214,84.613,84.3831,84.5747,111018.0
2022-10-18 15:30:00,88.3,88.61,88.25,88.51,243993.0,84.5747,84.8716,84.5268,84.7758,243993.0
2022-10-18 15:40:00,88.52,88.63,88.5,88.56,289982.0,84.7854,84.8907,84.7662,84.8237,289982.0
2022-10-18 15:50:00,88.56,88.71,88.45,88.7,877335.0,84.8237,84.9674,84.7183,84.9578,877335.0
2022-10-19 09:30:00,88.25,88.55,88.05,88.39,504353.0,84.5268,84.8141,84.3352,84.6609,504353.0
2022-10-19 09:40:00,88.38,88.42,87.86,87.9,380675.0,84.6513,84.6896,84.1532,84.1915,380675.0
2022-10-19 09:50:00,87.88,88.07,87.83,87.97,717659.0,84.1724,84.3544,84.1245,84.2586,717659.0
2022-10-19 10:00:00,87.97,88.22,87.9,88.16,142870.0,84.2586,84.498,84.1915,84.4406,142870.0
2022-10-19 10:10:00,88.16,88.64,88.11,88.52,131508.0,84.4406,84.9003,84.3927,84.7854,131508.0
2022-10-19 10:20:00,88.52,88.85,88.5,88.72,179453.0,84.7854,85.1014,84.7662,84.9769,179453.0
2022-10-19 10:30:00,88.72,88.78,88.59,88.7,142617.0,84.9769,85.0344,84.8524,84.9578,142617.0
2022-10-19 10:40:00,88.69,88.69,88.35,88.39,129174.0,84.9482,84.9482,84.6225,84.6609,129174.0
2022-10-19 10:50:00,88.38,88.45,88.21,88.3,103329.0,84.6513,84.7183,84.4884,84.5747,103329.0
2022-10-19 11:00:00,88.29,88.38,88.22,88.28,96579.0,84.5651,84.6513,84.498,84.5555,96579.0
2022-10-19 11:10:00,88.28,88.6,88.24,88.56,99134.0,84.5555,84.862,84.5172,84.8237,99134.0
2022-10-19 11:20:00,88.56,88.6,88.3,88.37,100905.0,84.8237,84.862,84.5747,84.6417,100905.0
2022-10-19 11:30:00,88.37,88.43,88.19,88.41,101298.0,84.6417,84.6992,84.4693,84.68,101298.0
2022-10-19 11:40:00,88.41,88.5,88.33,88.5,67557.0,84.68,84.7662,84.6034,84.7662,67557.0
2022-10-19 11:50:00,88.49,88.64,88.44,88.45,331928.0,84.7566,84.9003,84.7087,84.7183,331928.0
2022-10-19 12:00:00,88.45,88.47,88.2,88.23,124596.0,84.7183,84.7375,84.4789,84.5076,124596.0
2022-10-19 12:10:00,88.22,88.26,88.15,88.21,74443.0,84.498,84.5363,84.431,84.4884,74443.0
2022-10-19 12:20:00,88.2,88.21,88.0,88.06,125174.0,84.4789,84.4884,84.2873,84.3448,125174.0
2022-10-19 12:30:00,88.04,88.18,88.02,88.1,84843.0,84.3256,84.4597,84.3065,84.3831,84843.0
2022-10-19 12:40:00,88.09,88.12,87.68,87.71,118632.0,84.3735,84.4022,83.9808,84.0095,118632.0
2022-10-19 12:50:00,87.7,87.81,87.69,87.76,111656.0,84.0,84.1053,83.9904,84.0574,111656.0
2022-10-19 13:00:00,87.75,87.82,87.35,87.49,212419.0,84.0479,84.1149,83.6647,83.7988,212419.0
2022-10-19 13:10:00,87.49,87.55,87.42,87.44,95813.0,83.7988,83.8563,83.7318,83.7509,95813.0
2022-10-19 13:20:00,87.44,87.68,87.44,87.57,111758.0,83.7509,83.9808,83.7509,83.8755,111758.0
2022-10-19 13:30:00,87.57,87.64,87.48,87.51,76643.0,83.8755,83.9425,83.7892,83.818,76643.0
2022-10-19 13:40:00,87.5,87.64,87.46,87.48,128154.0,83.8084,83.9425,83.7701,83.7892,128154.0
2022-10-19 13:50:00,87.48,87.6,87.42,87.59,118089.0,83.7892,83.9042,83.7318,83.8946,118089.0
2022-10-19 14:00:00,87.59,87.87,87.51,87.83,134313.0,83.8946,84.1628,83.818,84.1245,134313.0
2022-10-19 14:10:00,87.82,87.95,87.77,87.84,152519.0,84.1149,84.2394,84.067,84.1341,152519.0
2022-10-19 14:20:00,87.84,87.92,87.78,87.92,95300.0,84.1341,84.2107,84.0766,84.2107,95300.0
2022-10-19 14:30:00,87.92,87.93,87.79,87.8,101816.0,84.2107,84.2203,84.0862,84.0957,101816.0
2022-10-19 14:40:00,87.8,87.86,87.7,87.72,88275.0,84.0957,84.1532,84.0,84.0191,88275.0
2022-10-19 14:50:00,87.71,87.75,87.68,87.73,85138.0,84.0095,84.0479,83.9808,84.0287,85138.0
2022-10-19 15:00:00,87.74,87.9,87.71,87.89,151338.0,84.0383,84.1915,84.0095,84.1819,151338.0
2022-10-19 15:10:00,87.91,88.14,87.9,88.1,114199.0,84.2011,84.4214,84.1915,84.3831,114199.0
2022-10-19 15:20:00,88.09,88.13,87.88,87.92,80422.0,84.3735,84.4118,84.1724,84.2107,80422.0
2022-10-19 15:30:00,87.92,87.99,87.85,87.86,150903.0,84.2107,84.2777,84.1436,84.1532,150903.0
2022-10-19 15:40:00,87.86,87.98,87.83,87.88,253774.0,84.1532,84.2682,84.1245,84.1724,253774.0
2022-10-19 15:50:00,87.87,88.07,87.84,88.06,548505.0,84.1628,84.3544,84.1341,84.3448,548505.0
2022-10-20 09:30:00,87.79,87.85,87.19,87.19,451089.0,84.0862,84.1436,83.5115,83.5115,451089.0
2022-10-20 09:40:00,87.19,87.5,86.98,87.49,539839.0,83.5115,83.8084,83.3103,83.7988,539839.0
2022-10-20 09:50:00,87.5,87.79,87.44,87.56,273207.0,83.8084,84.0862,83.7509,83.8659,273207.0
2022-10-20 10:00:00,87.58,88.13,87.58,88.12,205068.0,83.885,84.4118,83.885,84.4022,205068.0
2022-10-20 10:10:00,88.13,88.25,87.97,88.22,190981.0,84.4118,84.5268,84.2586,84.498,190981.0
2022-10-20 10:20:00,88.22,88.31,88.03,88.15,569750.0,84.498,84.5842,84.316,84.431,569750.0
2022-10-20 10:30:00,88.17,88.22,87.86,87.88,125587.0,84.4501,84.498,84.1532,84.1724,125587.0
2022-10-20 10:40:00,87.88,87.93,87.68,87.86,112797.0,84.1724,84.2203,83.9808,84.1532,112797.0
2022-10-20 10:50:00,87.85,87.95,87.73,87.94,143145.0,84.1436,84.2394,84.0287,84.2298,143145.0
2022-10-20 11:00:00,87.94,87.98,87.76,87.87,91351.0,84.2298,84.2682,84.0574,84.1628,91351.0
2022-10-20 11:10:00,87.88,87.99,87.68,87.69,68337.0,84.1724,84.2777,83.9808,83.9904,68337.0
2022-10-20 11:20:00,87.7,87.76,87.4,87.5,129571.0,84.0,84.0574,83.7126,83.8084,129571.0
2022-10-20 11:30:00,87.5,87.79,87.46,87.76,99724.0,83.8084,84.0862,83.7701,84.0574,99724.0
2022-10-20 11:40:00,87.77,87.79,87.6,87.66,98954.0,84.067,84.0862,83.9042,83.9617,98954.0
2022-10-20 11:50:00,87.66,87.69,87.46,87.47,87216.0,83.9617,83.9904,83.7701,83.7797,87216.0
2022-10-20 12:00:00,87.47,87.49,87.09,87.12,169701.0,83.7797,83.7988,83.4157,83.4444,169701.0
2022-10-20 12:10:00,87.11,87.17,87.01,87.13,142545.0,83.4349,83.4923,83.3391,83.454,142545.0
2022-10-20 12:20:00,87.12,87.14,86.88,86.95,229944.0,83.4444,83.4636,83.2146,83.2816,229944.0
2022-10-20 12:30:00,86.94,87.0,86.83,86.84,91022.0,83.272,83.3295,83.1667,83.1762,91022.0
2022-10-20 12:40:00,86.83,86.94,86.71,86.81,93981.0,83.1667,83.272,83.0517,83.1475,93981.0
2022-10-20 12:50:00,86.8,86.81,86.65,86.8,98936.0,83.1379,83.1475,82.9943,83.1379,98936.0
2022-10-20 13:00:00,86.77,86.81,86.4,86.48,141851.0,83.1092,83.1475,82.7548,82.8314,141851.0
2022-10-20 13:10:00,86.46,86.62,86.43,86.48,157119.0,82.8123,82.9655,82.7835,82.8314,157119.0
2022-10-20 13:20:00,86.47,86.67,86.45,86.63,194531.0,82.8219,83.0134,82.8027,82.9751,194531.0
2022-10-20 13:30:00,86.63,86.72,86.54,86.64,268328.0,82.9751,83.0613,82.8889,82.9847,268328.0
2022-10-20 13:40:00,86.63,86.67,86.35,86.37,171655.0,82.9751,83.0134,82.7069,82.7261,171655.0
2022-10-20 13:50:00,86.36,86.47,86.28,86.47,218170.0,82.7165,82.8219,82.6399,82.8219,218170.0
2022-10-20 14:00:00,86.46,86.49,86.28,86.33,152473.0,82.8123,82.841,82.6399,82.6878,152473.0
2022-10-20 14:10:00,86.34,86.38,86.25,86.34,95991.0,82.6973,82.7357,82.6111,82.6973,95991.0
2022-10-20 14:20:00,86.34,86.38,86.23,86.26,159633.0,82.6973,82.7357,82.592,82.6207,159633.0
2022-10-20 14:30:00,86.24,86.47,86.23,86.43,176144.0,82.6016,82.8219,82.592,82.7835,176144.0
2022-10-20 14:40:00,86.42,86.45,86.29,86.36,103850.0,82.774,82.8027,82.6495,82.7165,103850.0
2022-10-20 14:50:00,86.36,86.63,86.3,86.48,154709.0,82.7165,82.9751,82.659,82.8314,154709.0
2022-10-20 15:00:00,86.49,86.66,86.44,86.6,145535.0,82.841,83.0038,82.7931,82.9464,145535.0
2022-10-20 15:10:00,86.6,86.63,86.37,86.38,130800.0,82.9464,82.9751,82.7261,82.7357,130800.0
2022-10-20 15:20:00,86.39,86.4,86.2,86.3,106711.0,82.7452,82.7548,82.5633,82.659,106711.0
2022-10-20 15:30:00,86.3,86.39,86.17,86.28,242087.0,82.659,82.7452,82.5345,82.6399,242087.0
2022-10-20 15:40:00,86.27,86.47,86.23,86.41,435680.0,82.6303,82.8219,82.592,82.7644,435680.0
2022-10-20 15:50:00,86.42,86.59,86.32,86.34,556506.0,82.774,82.9368,82.6782,82.6973,556506.0
2022-10-21 09:30:00,86.4,86.84,86.09,86.57,584733.0,82.7548,83.1762,82.4579,82.9176,584733.0
2022-10-21 09:40:00,86.57,87.22,86.33,87.08,351808.0,82.9176,83.5402,82.6878,83.4061,351808.0
2022-10-21 09:50:00,87.08,87.41,86.96,87.41,293420.0,83.4061,83.7222,83.2912,83.7222,293420.0
2022-10-21 10:00:00,87.42,87.7,87.31,87.51,365455.0,83.7318,84.0,83.6264,83.818,365455.0
2022-10-21 10:10:00,87.52,87.59,87.31,87.35,170844.0,83.8276,83.8946,83.6264,83.6647,170844.0
2022-10-21 10:20:00,87.35,87.41,86.85,86.88,312936.0,83.6647,83.7222,83.1858,83.2146,312936.0
2022-10-21 10:30:00,86.88,87.08,86.55,86.75,257116.0,83.2146,83.4061,82.8985,83.09,257116.0
2022-10-21 10:40:00,86.76,87.14,86.74,87.12,257878.0,83.0996,83.4636,83.0805,83.4444,257878.0
2022-10-21 10:50:00,87.14,87.21,86.72,86.8,146116.0,83.4636,83.5306,83.0613,83.1379,146116.0
2022-10-21 11:00:00,86.8,86.83,86.61,86.81,168169.0,83.1379,83.1667,82.956,83.1475,168169.0
2022-10-21 11:10:00,86.82,87.03,86.82,86.92,128342.0,83.1571,83.3582,83.1571,83.2529,128342.0
2022-10-21 11:20:00,86.91,87.18,86.82,87.09,147524.0,83.2433,83.5019,83.1571,83.4157,147524.0
2022-10-21 11:30:00,87.09,87.44,87.09,87.19,304281.0,83.4157,83.7509,83.4157,83.5115,304281.0
2022-10-21 11:40:00,87.19,87.58,87.13,87.54,185613.0,83.5115,83.885,83.454,83.8467,185613.0
2022-10-21 11:50:00,87.54,87.69,87.39,87.69,233260.0,83.8467,83.9904,83.703,83.9904,233260.0
2022-10-21 12:00:00,87.7,87.97,87.7,87.78,280780.0,84.0,84.2586,84.0,84.0766,280780.0
2022-10-21 12:10:00,87.79,87.8,87.6,87.64,309240.0,84.0862,84.0957,83.9042,83.9425,309240.0
2022-10-21 12:20:00,87.64,87.83,87.52,87.55,259760.0,83.9425,84.1245,83.8276,83.8563,259760.0
2022-10-21 12:30:00,87.56,87.97,87.54,87.68,151236.0,83.8659,84.2586,83.8467,83.9808,151236.0
2022-10-21 12:40:00,87.7,88.12,87.7,88.09,126965.0,84.0,84.4022,84.0,84.3735,126965.0
2022-10-21 12:50:00,88.09,88.22,88.04,88.08,334096.0,84.3735,84.498,84.3256,84.3639,334096.0
2022-10-21 13:00:00,88.09,88.29,88.08,88.1,198581.0,84.3735,84.5651,84.3639,84.3831,198581.0
2022-10-21 13:10:00,88.1,88.13,87.91,88.05,88107.0,84.3831,84.4118,84.2011,84.3352,88107.0
2022-10-21 13:20:00,88.04,88.08,87.88,88.02,97922.0,84.3256,84.3639,84.1724,84.3065,97922.0
2022-10-21 13:30:00,88.02,88.15,88.01,88.09,149657.0,84.3065,84.431,84.2969,84.3735,149657.0
2022-10-21 13:40:00,88.1,88.3,88.09,88.28,255951.0,84.3831,84.5747,84.3735,84.5555,255951.0
2022-10-21 13:50:00,88.29,88.35,88.22,88.31,220986.0,84.5651,84.6225,84.498,84.5842,220986.0
2022-10-21 14:00:00,88.31,88.49,88.27,88.47,171583.0,84.5842,84.7566,84.5459,84.7375,171583.0
2022-10-21 14:10:00,88.47,88.49,88.18,88.21,184411.0,84.7375,84.7566,84.4597,84.4884,184411.0
2022-10-21 14:20:00,88.22,88.31,88.18,88.28,98754.0,84.498,84.5842,84.4597,84.5555,98754.0
2022-10-21 14:30:00,88.29,88.4,88.24,88.32,98643.0,84.5651,84.6704,84.5172,84.5938,98643.0
2022-10-21 14:40:00,88.31,88.34,88.17,88.26,203852.0,84.5842,84.613,84.4501,84.5363,203852.0
2022-10-21 14:50:00,88.27,88.37,88.13,88.35,152844.0,84.5459,84.6417,84.4118,84.6225,152844.0
2022-10-21 15:00:00,88.34,88.48,88.32,88.44,148155.0,84.613,84.7471,84.5938,84.7087,148155.0
2022-10-21 15:10:00,88.44,88.61,88.41,88.59,142652.0,84.7087,84.8716,84.68,84.8524,142652.0
2022-10-21 15:20:00,88.59,88.77,88.56,88.77,263257.0,84.8524,85.0248,84.8237,85.0248,263257.0
2022-10-21 15:30:00,88.77,88.8,88.65,88.79,232746.0,85.0248,85.0536,84.9099,85.044,232746.0
2022-10-21 15:40:00,88.79,88.87,88.74,88.83,557806.0,85.044,85.1206,84.9961,85.0823,557806.0
2022-10-21 15:50:00,88.82,88.86,88.61,88.69,1353080.0,85.0727,85.111,84.8716,84.9482,1353080.0
2022-10-24 09:30:00,89.32,89.9,89.21,89.68,562618.0,85.5516,86.1071,85.4463,85.8964,562618.0
2022-10-24 09:40:00,89.67,90.18,89.32,89.7,754533.0,85.8869,86.3753,85.5516,85.9156,754533.0
2022-10-24 09:50:00,89.72,89.97,89.59,89.94,504672.0,85.9347,86.1742,85.8102,86.1455,504672.0
2022-10-24 10:00:00,89.95,89.96,89.22,89.31,322576.0,86.155,86.1646,85.4558,85.542,322576.0
2022-10-24 10:10:00,89.32,89.64,89.31,89.57,191439.0,85.5516,85.8581,85.542,85.7911,191439.0
2022-10-24 10:20:00,89.57,89.58,89.07,89.45,318905.0,85.7911,85.8006,85.3122,85.6761,318905.0
2022-10-24 10:30:00,89.44,89.76,89.36,89.66,278347.0,85.6666,85.9731,85.5899,85.8773,278347.0
2022-10-24 10:40:00,89.67,89.73,89.23,89.25,195276.0,85.8869,85.9443,85.4654,85.4846,195276.0
2022-10-24 10:50:00,89.26,89.73,89.25,89.67,227174.0,85.4941,85.9443,85.4846,85.8869,227174.0
2022-10-24 11:00:00,89.67,89.73,89.42,89.48,159705.0,85.8869,85.9443,85.6474,85.7049,159705.0
2022-10-24 11:10:00,89.48,89.63,89.32,89.39,126388.0,85.7049,85.8485,85.5516,85.6187,126388.0
2022-10-24 11:20:00,89.4,89.64,89.4,89.61,97825.0,85.6282,85.8581,85.6282,85.8294,97825.0
2022-10-24 11:30:00,89.61,89.82,89.53,89.79,106679.0,85.8294,86.0305,85.7528,86.0018,106679.0
2022-10-24 11:40:00,89.79,89.9,89.67,89.89,187426.0,86.0018,86.1071,85.8869,86.0976,187426.0
2022-10-24 11:50:00,89.89,90.14,89.87,90.08,181987.0,86.0976,86.337,86.0784,86.2796,181987.0
2022-10-24 12:00:00,90.08,90.13,89.88,89.89,151747.0,86.2796,86.3274,86.088,86.0976,151747.0
2022-10-24 12:10:00,89.9,89.99,89.84,89.96,79663.0,86.1071,86.1934,86.0497,86.1646,79663.0
2022-10-24 12:20:00,89.97,90.05,89.87,89.94,82672.0,86.1742,86.2508,86.0784,86.1455,82672.0
2022-10-24 12:30:00,89.94,89.96,89.84,89.87,96585.0,86.1455,86.1646,86.0497,86.0784,96585.0
2022-10-24 12:40:00,89.86,89.96,89.78,89.93,46481.0,86.0688,86.1646,85.9922,86.1359,46481.0
2022-10-24 12:50:00,89.92,89.97,89.75,89.76,48452.0,86.1263,86.1742,85.9635,85.9731,48452.0
2022-10-24 13:00:00,89.77,89.8,89.7,89.77,74406.0,85.9826,86.0114,85.9156,85.9826,74406.0
2022-10-24 13:10:00,89.77,89.79,89.63,89.66,61658.0,85.9826,86.0018,85.8485,85.8773,61658.0
2022-10-24 13:20:00,89.65,89.7,89.54,89.64,66808.0,85.8677,85.9156,85.7623,85.8581,66808.0
2022-10-24 13:30:00,89.64,89.72,89.57,89.72,105007.0,85.8581,85.9347,85.7911,85.9347,105007.0
2022-10-24 13:40:00,89.72,89.79,89.68,89.71,56277.0,85.9347,86.0018,85.8964,85.9252,56277.0
2022-10-24 13:50:00,89.7,89.76,89.65,89.68,50856.0,85.9156,85.9731,85.8677,85.8964,50856.0
2022-10-24 14:00:00,89.69,89.87,89.66,89.85,87679.0,85.906,86.0784,85.8773,86.0593,87679.0
2022-10-24 14:10:00,89.85,89.86,89.78,89.81,76206.0,86.0593,86.0688,85.9922,86.0209,76206.0
2022-10-24 14:20:00,89.81,89.91,89.78,89.88,78310.0,86.0209,86.1167,85.9922,86.088,78310.0
2022-10-24 14:30:00,89.87,89.93,89.85,89.92,91417.0,86.0784,86.1359,86.0593,86.1263,91417.0
2022-10-24 14:40:00,89.92,90.12,89.88,90.1,282596.0,86.1263,86.3179,86.088,86.2987,282596.0
2022-10-24 14:50:00,90.09,90.2,90.04,90.16,182531.0,86.2891,86.3945,86.2412,86.3562,182531.0
2022-10-24 15:00:00,90.17,90.2,90.1,90.12,93124.0,86.3658,86.3945,86.2987,86.3179,93124.0
2022-10-24 15:10:00,90.12,90.21,90.12,90.17,293280.0,86.3179,86.4041,86.3179,86.3658,293280.0
2022-10-24 15:20:00,90.18,90.18,90.05,90.08,106868.0,86.3753,86.3753,86.2508,86.2796,106868.0
2022-10-24 15:30:00,90.09,90.11,89.99,90.0,213722.0,86.2891,86.3083,86.1934,86.2029,213722.0
2022-10-24 15:40:00,89.99,90.0,89.88,89.89,355311.0,86.1934,86.2029,86.088,86.0976,355311.0
2022-10-24 15:50:00,89.89,89.94,89.75,89.89,612771.0,86.0976,86.1455,85.9635,86.0976,612771.0
2022-10-25 09:30:00,89.77,90.2,89.72,90.04,582607.0,85.9826,86.3945,85.9347,86.2412,582607.0
2022-10-25 09:40:00,90.03,90.58,89.96,90.48,597056.0,86.2317,86.7585,86.1646,86.6627,597056.0
2022-10-25 09:50:00,90.48,90.61,90.32,90.57,325000.0,86.6627,86.7872,86.5094,86.7489,325000.0
2022-10-25 10:00:00,90.58,90.69,90.1,90.22,271861.0,86.7585,86.8638,86.2987,86.4136,271861.0
2022-10-25 10:10:00,90.22,90.33,90.11,90.29,885071.0,86.4136,86.519,86.3083,86.4807,885071.0
2022-10-25 10:20:00,90.3,90.53,90.25,90.53,261557.0,86.4903,86.7106,86.4424,86.7106,261557.0
2022-10-25 10:30:00,90.53,90.61,90.32,90.39,195728.0,86.7106,86.7872,86.5094,86.5765,195728.0
2022-10-25 10:40:00,90.39,90.45,90.31,90.36,240984.0,86.5765,86.6339,86.4999,86.5477,240984.0
2022-10-25 10:50:00,90.37,90.49,90.3,90.32,101210.0,86.5573,86.6723,86.4903,86.5094,101210.0
2022-10-25 11:00:00,90.33,90.62,90.24,90.58,403930.0,86.519,86.7968,86.4328,86.7585,403930.0
2022-10-25 11:10:00,90.59,90.6,90.47,90.57,171916.0,86.768,86.7776,86.6531,86.7489,171916.0
2022-10-25 11:20:00,90.56,90.58,90.46,90.5,508777.0,86.7393,86.7585,86.6435,86.6818,508777.0
2022-10-25 11:30:00,90.49,90.67,90.48,90.67,85698.0,86.6723,86.8447,86.6627,86.8447,85698.0
2022-10-25 11:40:00,90.66,90.73,90.61,90.67,93851.0,86.8351,86.9021,86.7872,86.8447,93851.0
2022-10-25 11:50:00,90.67,90.7,90.58,90.61,114394.0,86.8447,86.8734,86.7585,86.7872,114394.0
2022-10-25 12:00:00,90.61,90.73,90.58,90.69,93693.0,86.7872,86.9021,86.7585,86.8638,93693.0
2022-10-25 12:10:00,90.69,90.81,90.67,90.81,59004.0,86.8638,86.9788,86.8447,86.9788,59004.0
2022-10-25 12:20:00,90.82,90.83,90.65,90.69,50435.0,86.9883,86.9979,86.8255,86.8638,50435.0
2022-10-25 12:30:00,90.68,90.78,90.68,90.75,48416.0,86.8542,86.95,86.8542,86.9213,48416.0
2022-10-25 12:40:00,90.75,90.82,90.66,90.67,70015.0,86.9213,86.9883,86.8351,86.8447,70015.0
2022-10-25 12:50:00,90.67,90.69,90.54,90.56,61316.0,86.8447,86.8638,86.7201,86.7393,61316.0
2022-10-25 13:00:00,90.56,90.66,90.46,90.58,118719.0,86.7393,86.8351,86.6435,86.7585,118719.0
2022-10-25 13:10:00,90.57,90.62,90.4,90.52,382431.0,86.7489,86.7968,86.5861,86.701,382431.0
2022-10-25 13:20:00,90.51,90.56,90.41,90.53,92199.0,86.6914,86.7393,86.5956,86.7106,92199.0
2022-10-25 13:30:00,90.53,90.67,90.52,90.52,300175.0,86.7106,86.8447,86.701,86.701,300175.0
2022-10-25 13:40:00,90.53,90.54,90.42,90.53,36504.0,86.7106,86.7201,86.6052,86.7106,36504.0
2022-10-25 13:50:00,90.54,90.58,90.49,90.56,64827.0,86.7201,86.7585,86.6723,86.7393,64827.0
2022-10-25 14:00:00,90.55,90.75,90.54,90.73,49954.0,86.7297,86.9213,86.7201,86.9021,49954.0
2022-10-25 14:10:00,90.74,90.87,90.71,90.83,62118.0,86.9117,87.0362,86.883,86.9979,62118.0
2022-10-25 14:20:00,90.83,90.83,90.76,90.81,61599.0,86.9979,86.9979,86.9309,86.9788,61599.0
2022-10-25 14:30:00,90.81,90.9,90.77,90.84,112862.0,86.9788,87.065,86.9404,87.0075,112862.0
2022-10-25 14:40:00,90.84,90.87,90.67,90.73,172962.0,87.0075,87.0362,86.8447,86.9021,172962.0
2022-10-25 14:50:00,90.73,90.77,90.67,90.69,89352.0,86.9021,86.9404,86.8447,86.8638,89352.0
2022-10-25 15:00:00,90.69,90.87,90.67,90.87,72797.0,86.8638,87.0362,86.8447,87.0362,72797.0
2022-10-25 15:10:00,90.86,90.87,90.78,90.81,165031.0,87.0266,87.0362,86.95,86.9788,165031.0
2022-10-25 15:20:00,90.81,91.04,90.81,91.04,275414.0,86.9788,87.1991,86.9788,87.1991,275414.0
2022-10-25 15:30:00,91.04,91.15,91.01,91.13,187022.0,87.1991,87.3044,87.1703,87.2853,187022.0
2022-10-25 15:40:00,91.12,91.15,91.05,91.13,297655.0,87.2757,87.3044,87.2086,87.2853,297655.0
2022-10-25 15:50:00,91.13,91.15,91.01,91.08,705059.0,87.2853,87.3044,87.1703,87.2374,705059.0
2022-10-26 09:30:00,91.91,92.11,91.62,91.93,976250.0,88.0323,88.2239,87.7546,88.0515,976250.0
2022-10-26 09:40:00,91.93,91.94,91.27,91.3,622735.0,88.0515,88.0611,87.4193,87.4481,622735.0
2022-10-26 09:50:00,91.29,91.36,91.07,91.19,513559.0,87.4385,87.5056,87.2278,87.3427,513559.0
2022-10-26 10:00:00,91.19,91.88,91.19,91.85,555551.0,87.3427,88.0036,87.3427,87.9749,555551.0
2022-10-26 10:10:00,91.86,92.03,91.74,92.02,293793.0,87.9845,88.1473,87.8695,88.1377,293793.0
2022-10-26 10:20:00,92.0,92.16,91.82,92.1,167294.0,88.1186,88.2718,87.9461,88.2143,167294.0
2022-10-26 10:30:00,92.1,92.15,91.87,92.0,125273.0,88.2143,88.2622,87.994,88.1186,125273.0
2022-10-26 10:40:00,92.01,92.15,91.98,92.14,167818.0,88.1281,88.2622,88.0994,88.2526,167818.0
2022-10-26 10:50:00,92.14,92.21,92.04,92.07,342225.0,88.2526,88.3197,88.1569,88.1856,342225.0
2022-10-26 11:00:00,92.08,92.53,92.08,92.49,187904.0,88.1952,88.6262,88.1952,88.5879,187904.0
2022-10-26 11:10:00,92.49,92.71,92.48,92.62,235703.0,88.5879,88.7986,88.5783,88.7124,235703.0
2022-10-26 11:20:00,92.63,92.64,92.5,92.53,122474.0,88.722,88.7315,88.5975,88.6262,122474.0
2022-10-26 11:30:00,92.52,92.61,92.51,92.59,113777.0,88.6166,88.7028,88.607,88.6837,113777.0
2022-10-26 11:40:00,92.59,92.63,92.42,92.51,93944.0,88.6837,88.722,88.5208,88.607,93944.0
2022-10-26 11:50:00,92.51,92.53,92.33,92.4,139801.0,88.607,88.6262,88.4346,88.5017,139801.0
2022-10-26 12:00:00,92.4,92.5,92.3,92.37,96190.0,88.5017,88.5975,88.4059,88.4729,96190.0
2022-10-26 12:10:00,92.37,92.44,92.27,92.41,101683.0,88.4729,88.54,88.3772,88.5113,101683.0
2022-10-26 12:20:00,92.41,92.44,92.29,92.39,82515.0,88.5113,88.54,88.3963,88.4921,82515.0
2022-10-26 12:30:00,92.39,92.44,92.28,92.3,86258.0,88.4921,88.54,88.3867,88.4059,86258.0
2022-10-26 12:40:00,92.31,92.35,92.12,92.13,107851.0,88.4155,88.4538,88.2335,88.2431,107851.0
2022-10-26 12:50:00,92.12,92.16,91.87,91.92,114520.0,88.2335,88.2718,87.994,88.0419,114520.0
2022-10-26 13:00:00,91.91,91.96,91.79,91.91,153702.0,88.0323,88.0802,87.9174,88.0323,153702.0
2022-10-26 13:10:00,91.91,91.97,91.74,91.87,173949.0,88.0323,88.0898,87.8695,87.994,173949.0
2022-10-26 13:20:00,91.86,91.92,91.75,91.76,125053.0,87.9845,88.0419,87.8791,87.8887,125053.0
2022-10-26 13:30:00,91.77,91.78,91.62,91.74,277846.0,87.8983,87.9078,87.7546,87.8695,277846.0
2022-10-26 13:40:00,91.74,91.81,91.67,91.69,58304.0,87.8695,87.9366,87.8025,87.8216,58304.0
2022-10-26 13:50:00,91.72,91.83,91.71,91.78,47586.0,87.8504,87.9557,87.8408,87.9078,47586.0
2022-10-26 14:00:00,91.78,91.89,91.77,91.85,86587.0,87.9078,88.0132,87.8983,87.9749,86587.0
2022-10-26 14:10:00,91.84,91.89,91.68,91.68,126271.0,87.9653,88.0132,87.8121,87.8121,126271.0
2022-10-26 14:20:00,91.68,91.68,91.43,91.45,151477.0,87.8121,87.8121,87.5726,87.5918,151477.0
2022-10-26 14:30:00,91.45,91.56,91.39,91.56,102725.0,87.5918,87.6971,87.5343,87.6971,102725.0
2022-10-26 14:40:00,91.56,91.56,91.38,91.43,209626.0,87.6971,87.6971,87.5247,87.5726,209626.0
2022-10-26 14:50:00,91.43,91.47,91.3,91.38,239115.0,87.5726,87.6109,87.4481,87.5247,239115.0
2022-10-26 15:00:00,91.38,91.38,91.17,91.28,219354.0,87.5247,87.5247,87.3236,87.4289,219354.0
2022-10-26 15:10:00,91.29,91.45,91.19,91.42,147518.0,87.4385,87.5918,87.3427,87.563,147518.0
2022-10-26 15:20:00,91.43,91.43,91.28,91.39,332474.0,87.5726,87.5726,87.4289,87.5343,332474.0
2022-10-26 15:30:00,91.4,91.51,91.37,91.46,303728.0,87.5439,87.6492,87.5151,87.6013,303728.0
2022-10-26 15:40:00,91.47,91.68,91.45,91.59,388613.0,87.6109,87.8121,87.5918,87.7258,388613.0
2022-10-26 15:50:00,91.58,91.59,91.34,91.39,627364.0,87.7163,87.7258,87.4864,87.5343,627364.0
2022-10-27 09:30:00,92.29,93.0,92.28,92.99,697522.0,88.3963,89.0764,88.3867,89.0668,697522.0
2022-10-27 09:40:00,93.0,93.08,92.49,92.6,503528.0,89.0764,89.153,88.5879,88.6932,503528.0
2022-10-27 09:50:00,92.59,92.84,92.4,92.77,410690.0,88.6837,88.9231,88.5017,88.8561,410690.0
2022-10-27 10:00:00,92.77,93.32,92.74,93.17,254812.0,88.8561,89.3829,88.8273,89.2392,254812.0
2022-10-27 10:10:00,93.17,93.48,93.0,93.43,197261.0,89.2392,89.5361,89.0764,89.4882,197261.0
2022-10-27 10:20:00,93.42,93.52,93.31,93.46,211503.0,89.4786,89.5744,89.3733,89.517,211503.0
2022-10-27 10:30:00,93.46,93.58,93.24,93.36,452452.0,89.517,89.6319,89.3062,89.4212,452452.0
2022-10-27 10:40:00,93.35,93.45,93.12,93.22,337402.0,89.4116,89.5074,89.1913,89.2871,337402.0
2022-10-27 10:50:00,93.22,93.44,93.05,93.05,157371.0,89.2871,89.4978,89.1243,89.1243,157371.0
2022-10-27 11:00:00,93.04,93.24,92.98,93.15,158434.0,89.1147,89.3062,89.0572,89.22,158434.0
2022-10-27 11:10:00,93.14,93.26,92.96,93.01,275448.0,89.2105,89.3254,89.038,89.0859,275448.0
2022-10-27 11:20:00,92.99,93.17,92.97,93.12,89262.0,89.0668,89.2392,89.0476,89.1913,89262.0
2022-10-27 11:30:00,93.11,93.18,92.87,92.89,141118.0,89.1817,89.2488,88.9518,88.971,141118.0
2022-10-27 11:40:00,92.9,92.92,92.66,92.78,187774.0,88.9806,88.9997,88.7507,88.8656,187774.0
2022-10-27 11:50:00,92.78,92.79,92.68,92.72,88500.0,88.8656,88.8752,88.7699,88.8082,88500.0
2022-10-27 12:00:00,92.74,93.04,92.69,92.92,142738.0,88.8273,89.1147,88.7794,88.9997,142738.0
2022-10-27 12:10:00,92.91,92.99,92.84,92.86,78353.0,88.9902,89.0668,88.9231,88.9423,78353.0
2022-10-27 12:20:00,92.85,92.89,92.61,92.61,64207.0,88.9327,88.971,88.7028,88.7028,64207.0
2022-10-27 12:30:00,92.61,92.76,92.59,92.68,286048.0,88.7028,88.8465,88.6837,88.7699,286048.0
2022-10-27 12:40:00,92.67,92.85,92.64,92.82,74832.0,88.7603,88.9327,88.7315,88.904,74832.0
2022-10-27 12:50:00,92.81,93.03,92.81,93.0,104662.0,88.8944,89.1051,88.8944,89.0764,104662.0
2022-10-27 13:00:00,93.01,93.27,92.9,93.26,287279.0,89.0859,89.335,88.9806,89.3254,287279.0
2022-10-27 13:10:00,93.26,93.26,93.09,93.23,325871.0,89.3254,89.3254,89.1626,89.2967,325871.0
2022-10-27 13:20:00,93.22,93.31,93.1,93.12,115355.0,89.2871,89.3733,89.1721,89.1913,115355.0
2022-10-27 13:30:00,93.11,93.17,93.07,93.08,99759.0,89.1817,89.2392,89.1434,89.153,99759.0
2022-10-27 13:40:00,93.06,93.16,93.03,93.06,93752.0,89.1338,89.2296,89.1051,89.1338,93752.0
2022-10-27 13:50:00,93.05,93.06,92.85,92.85,178915.0,89.1243,89.1338,88.9327,88.9327,178915.0
2022-10-27 14:00:00,92.85,92.9,92.76,92.77,81890.0,88.9327,88.9806,88.8465,88.8561,81890.0
2022-10-27 14:10:00,92.78,92.89,92.74,92.88,97470.0,88.8656,88.971,88.8273,88.9614,97470.0
2022-10-27 14:20:00,92.89,92.89,92.77,92.8,69887.0,88.971,88.971,88.8561,88.8848,69887.0
2022-10-27 14:30:00,92.8,92.86,92.72,92.76,64335.0,88.8848,88.9423,88.8082,88.8465,64335.0
2022-10-27 14:40:00,92.76,92.83,92.72,92.77,53148.0,88.8465,88.9135,88.8082,88.8561,53148.0
2022-10-27 14:50:00,92.77,92.81,92.59,92.63,98661.0,88.8561,88.8944,88.6837,88.722,98661.0
2022-10-27 15:00:00,92.63,92.81,92.52,92.53,94314.0,88.722,88.8944,88.6166,88.6262,94314.0
2022-10-27 15:10:00,92.53,92.69,92.51,92.62,152760.0,88.6262,88.7794,88.607,88.7124,152760.0
2022-10-27 15:20:00,92.62,92.69,92.57,92.66,122366.0,88.7124,88.7794,88.6645,88.7507,122366.0
2022-10-27 15:30:00,92.64,92.79,92.59,92.66,219825.0,88.7315,88.8752,88.6837,88.7507,219825.0
2022-10-27 15:40:00,92.65,92.74,92.55,92.62,367433.0,88.7411,88.8273,88.6453,88.7124,367433.0
2022-10-27 15:50:00,92.61,92.69,92.32,92.49,645792.0,88.7028,88.7794,88.425,88.5879,645792.0
2022-10-28 09:30:00,92.66,93.09,92.42,93.06,489859.0,88.7507,89.1626,88.5208,89.1338,489859.0
2022-10-28 09:40:00,93.06,93.16,92.85,93.12,342703.0,89.1338,89.2296,88.9327,89.1913,342703.0
2022-10-28 09:50:00,93.12,93.41,93.06,93.24,235819.0,89.1913,89.4691,89.1338,89.3062,235819.0
2022-10-28 10:00:00,93.24,93.41,92.7,92.79,1160080.0,89.3062,89.4691,88.789,88.8752,1160080.0
2022-10-28 10:10:00,92.78,93.25,92.59,93.13,364574.0,88.8656,89.3158,88.6837,89.2009,364574.0
2022-10-28 10:20:00,93.13,93.33,92.98,93.29,153981.0,89.2009,89.3924,89.0572,89.3541,153981.0
2022-10-28 10:30:00,93.3,93.43,93.2,93.23,170695.0,89.3637,89.4882,89.2679,89.2967,170695.0
2022-10-28 10:40:00,93.23,93.44,93.17,93.43,147300.0,89.2967,89.4978,89.2392,89.4882,147300.0
2022-10-28 10:50:00,93.43,93.6,93.43,93.59,89740.0,89.4882,89.651,89.4882,89.6415,89740.0
2022-10-28 11:00:00,93.6,93.68,93.5,93.59,114412.0,89.651,89.7277,89.5553,89.6415,114412.0
2022-10-28 11:10:00,93.58,93.7,93.55,93.65,167783.0,89.6319,89.7468,89.6032,89.6989,167783.0
2022-10-28 11:20:00,93.65,93.69,93.56,93.65,70742.0,89.6989,89.7372,89.6127,89.6989,70742.0
2022-10-28 11:30:00,93.66,93.73,93.55,93.67,354965.0,89.7085,89.7756,89.6032,89.7181,354965.0
2022-10-28 11:40:00,93.68,93.91,93.67,93.91,57316.0,89.7277,89.948,89.7181,89.948,57316.0
2022-10-28 11:50:00,93.91,94.0,93.9,93.94,228043.0,89.948,90.0342,89.9384,89.9767,228043.0
2022-10-28 12:00:00,93.94,94.02,93.78,93.86,82325.0,89.9767,90.0533,89.8235,89.9001,82325.0
2022-10-28 12:10:00,93.85,94.11,93.85,94.05,71776.0,89.8905,90.1395,89.8905,90.0821,71776.0
2022-10-28 12:20:00,94.04,94.13,94.03,94.07,57862.0,90.0725,90.1587,90.0629,90.1012,57862.0
2022-10-28 12:30:00,94.09,94.19,94.05,94.06,116073.0,90.1204,90.2162,90.0821,90.0916,116073.0
2022-10-28 12:40:00,94.06,94.09,93.94,94.05,230763.0,90.0916,90.1204,89.9767,90.0821,230763.0
2022-10-28 12:50:00,94.06,94.09,94.03,94.07,62399.0,90.0916,90.1204,90.0629,90.1012,62399.0
2022-10-28 13:00:00,94.08,94.16,94.07,94.14,102704.0,90.1108,90.1874,90.1012,90.1683,102704.0
2022-10-28 13:10:00,94.14,94.22,94.12,94.18,73361.0,90.1683,90.2449,90.1491,90.2066,73361.0
2022-10-28 13:20:00,94.18,94.2,94.13,94.18,39039.0,90.2066,90.2257,90.1587,90.2066,39039.0
2022-10-28 13:30:00,94.19,94.33,94.18,94.31,88683.0,90.2162,90.3502,90.2066,90.3311,88683.0
2022-10-28 13:40:00,94.3,94.41,94.28,94.35,50152.0,90.3215,90.4269,90.3024,90.3694,50152.0
2022-10-28 13:50:00,94.34,94.38,94.27,94.27,47333.0,90.3598,90.3981,90.2928,90.2928,47333.0
2022-10-28 14:00:00,94.28,94.35,94.2,94.21,83250.0,90.3024,90.3694,90.2257,90.2353,83250.0
2022-10-28 14:10:00,94.2,94.36,94.2,94.33,96015.0,90.2257,90.379,90.2257,90.3502,96015.0
2022-10-28 14:20:00,94.33,94.36,94.27,94.3,163254.0,90.3502,90.379,90.2928,90.3215,163254.0
2022-10-28 14:30:00,94.3,94.45,94.26,94.45,304489.0,90.3215,90.4652,90.2832,90.4652,304489.0
2022-10-28 14:40:00,94.44,94.54,94.42,94.53,62542.0,90.4556,90.5514,90.4365,90.5418,62542.0
2022-10-28 14:50:00,94.53,94.56,94.46,94.51,117223.0,90.5418,90.5705,90.4748,90.5227,117223.0
2022-10-28 15:00:00,94.51,94.6,94.43,94.51,74123.0,90.5227,90.6089,90.446,90.5227,74123.0
2022-10-28 15:10:00,94.52,94.56,94.45,94.47,159874.0,90.5322,90.5705,90.4652,90.4843,159874.0
2022-10-28 15:20:00,94.47,94.63,94.42,94.59,126565.0,90.4843,90.6376,90.4365,90.5993,126565.0
2022-10-28 15:30:00,94.58,94.62,94.52,94.59,252947.0,90.5897,90.628,90.5322,90.5993,252947.0
2022-10-28 15:40:00,94.58,94.64,94.55,94.59,246552.0,90.5897,90.6472,90.561,90.5993,246552.0
2022-10-28 15:50:00,94.6,94.7,94.54,94.63,886550.0,90.6089,90.7046,90.5514,90.6376,886550.0
2022-10-31 09:30:00,94.16,94.3,93.94,94.24,388631.0,90.1874,90.3215,89.9767,90.264,388631.0
2022-10-31 09:40:00,94.24,94.42,93.99,93.99,284254.0,90.264,90.4365,90.0246,90.0246,284254.0
2022-10-31 09:50:00,93.94,94.24,93.89,94.05,247301.0,89.9767,90.264,89.9288,90.0821,247301.0
2022-10-31 10:00:00,94.05,94.31,94.0,94.27,280659.0,90.0821,90.3311,90.0342,90.2928,280659.0
2022-10-31 10:10:00,94.26,94.73,94.17,94.66,292013.0,90.2832,90.7334,90.197,90.6663,292013.0
2022-10-31 10:20:00,94.66,94.73,94.41,94.44,140528.0,90.6663,90.7334,90.4269,90.4556,140528.0
2022-10-31 10:30:00,94.44,94.5,94.33,94.42,199825.0,90.4556,90.5131,90.3502,90.4365,199825.0
2022-10-31 10:40:00,94.42,94.56,94.38,94.39,284811.0,90.4365,90.5705,90.3981,90.4077,284811.0
2022-10-31 10:50:00,94.39,94.47,94.26,94.37,285764.0,90.4077,90.4843,90.2832,90.3886,285764.0
2022-10-31 11:00:00,94.36,94.65,94.34,94.58,209760.0,90.379,90.6567,90.3598,90.5897,209760.0
2022-10-31 11:10:00,94.58,94.67,94.55,94.65,243658.0,90.5897,90.6759,90.561,90.6567,243658.0
2022-10-31 11:20:00,94.65,94.74,94.56,94.63,128920.0,90.6567,90.743,90.5705,90.6376,128920.0
2022-10-31 11:30:00,94.64,94.68,94.54,94.56,97805.0,90.6472,90.6855,90.5514,90.5705,97805.0
2022-10-31 11:40:00,94.56,94.84,94.56,94.74,308361.0,90.5705,90.8387,90.5705,90.743,308361.0
2022-10-31 11:50:00,94.74,94.95,94.47,94.63,504148.0,90.743,90.9441,90.4843,90.6376,504148.0
2022-10-31 12:00:00,94.64,94.68,94.51,94.52,115872.0,90.6472,90.6855,90.5227,90.5322,115872.0
2022-10-31 12:10:00,94.53,94.81,94.51,94.73,95377.0,90.5418,90.81,90.5227,90.7334,95377.0
2022-10-31 12:20:00,94.73,94.76,94.55,94.57,81249.0,90.7334,90.7621,90.561,90.5801,81249.0
2022-10-31 12:30:00,94.56,94.57,94.38,94.45,58719.0,90.5705,90.5801,90.3981,90.4652,58719.0
2022-10-31 12:40:00,94.45,94.48,94.35,94.4,51262.0,90.4652,90.4939,90.3694,90.4173,51262.0
2022-10-31 12:50:00,94.39,94.44,94.29,94.41,84684.0,90.4077,90.4556,90.3119,90.4269,84684.0
2022-10-31 13:00:00,94.42,94.49,94.32,94.47,218436.0,90.4365,90.5035,90.3407,90.4843,218436.0
2022-10-31 13:10:00,94.47,94.6,94.39,94.57,332773.0,90.4843,90.6089,90.4077,90.5801,332773.0
2022-10-31 13:20:00,94.57,94.68,94.52,94.66,67964.0,90.5801,90.6855,90.5322,90.6663,67964.0
2022-10-31 13:30:00,94.66,94.71,94.62,94.65,46451.0,90.6663,90.7142,90.628,90.6567,46451.0
2022-10-31 13:40:00,94.65,94.65,94.51,94.53,61010.0,90.6567,90.6567,90.5227,90.5418,61010.0
2022-10-31 13:50:00,94.54,94.61,94.49,94.56,63821.0,90.5514,90.6184,90.5035,90.5705,63821.0
2022-10-31 14:00:00,94.57,94.67,94.54,94.56,214324.0,90.5801,90.6759,90.5514,90.5705,214324.0
2022-10-31 14:10:00,94.55,94.58,94.47,94.55,64685.0,90.561,90.5897,90.4843,90.561,64685.0
2022-10-31 14:20:00,94.55,94.57,94.48,94.48,134165.0,90.561,90.5801,90.4939,90.4939,134165.0
2022-10-31 14:30:00,94.48,94.67,94.46,94.63,133870.0,90.4939,90.6759,90.4748,90.6376,133870.0
2022-10-31 14:40:00,94.62,94.67,94.53,94.55,90091.0,90.628,90.6759,90.5418,90.561,90091.0
2022-10-31 14:50:00,94.55,94.63,94.4,94.48,77217.0,90.561,90.6376,90.4173,90.4939,77217.0
2022-10-31 15:00:00,94.48,94.49,94.23,94.23,166284.0,90.4939,90.5035,90.2545,90.2545,166284.0
2022-10-31 15:10:00,94.24,94.36,94.23,94.35,109428.0,90.264,90.379,90.2545,90.3694,109428.0
2022-10-31 15:20:00,94.34,94.48,94.31,94.48,88036.0,90.3598,90.4939,90.3311,90.4939,88036.0
2022-10-31 15:30:00,94.47,94.64,94.43,94.61,156930.0,90.4843,90.6472,90.446,90.6184,156930.0
2022-10-31 15:40:00,94.61,94.67,94.52,94.52,175188.0,90.6184,90.6759,90.5322,90.5322,175188.0
2022-10-31 15:50:00,94.52,94.52,94.29,94.33,882252.0,90.5322,90.5322,90.3119,90.3502,882252.0
2022-11-01 09:30:00,95.05,95.17,94.87,94.93,570170.0,91.0399,91.1548,90.8675,90.9249,570170.0
2022-11-01 09:40:00,94.94,95.13,94.71,94.8,325499.0,90.9345,91.1165,90.7142,90.8004,325499.0
2022-11-01 09:50:00,94.81,94.9,94.69,94.77,196887.0,90.81,90.8962,90.6951,90.7717,196887.0
2022-11-01 10:00:00,94.77,94.82,94.27,94.32,613678.0,90.7717,90.8196,90.2928,90.3407,613678.0
2022-11-01 10:10:00,94.32,94.51,94.18,94.18,248118.0,90.3407,90.5227,90.2066,90.2066,248118.0
2022-11-01 10:20:00,94.17,94.4,94.1,94.36,149085.0,90.197,90.4173,90.13,90.379,149085.0
2022-11-01 10:30:00,94.38,94.43,94.16,94.17,300965.0,90.3981,90.446,90.1874,90.197,300965.0
2022-11-01 10:40:00,94.14,94.15,93.87,93.95,252424.0,90.1683,90.1778,89.9097,89.9863,252424.0
2022-11-01 10:50:00,93.95,94.04,93.74,93.83,258570.0,89.9863,90.0725,89.7851,89.8713,258570.0
2022-11-01 11:00:00,93.82,93.9,93.73,93.83,215628.0,89.8618,89.9384,89.7756,89.8713,215628.0
2022-11-01 11:10:00,93.83,93.93,93.71,93.71,133553.0,89.8713,89.9671,89.7564,89.7564,133553.0
2022-11-01 11:20:00,93.72,93.88,93.69,93.88,117294.0,89.766,89.9192,89.7372,89.9192,117294.0
2022-11-01 11:30:00,93.88,94.02,93.73,93.79,158079.0,89.9192,90.0533,89.7756,89.833,158079.0
2022-11-01 11:40:00,93.79,94.0,93.67,93.95,331394.0,89.833,90.0342,89.7181,89.9863,331394.0
2022-11-01 11:50:00,93.95,94.14,93.92,94.11,121616.0,89.9863,90.1683,89.9575,90.1395,121616.0
2022-11-01 12:00:00,94.11,94.47,94.08,94.31,150945.0,90.1395,90.4843,90.1108,90.3311,150945.0
2022-11-01 12:10:00,94.31,94.4,94.12,94.14,180611.0,90.3311,90.4173,90.1491,90.1683,180611.0
2022-11-01 12:20:00,94.14,94.22,94.03,94.15,153049.0,90.1683,90.2449,90.0629,90.1778,153049.0
2022-11-01 12:30:00,94.15,94.26,94.11,94.25,161900.0,90.1778,90.2832,90.1395,90.2736,161900.0
2022-11-01 12:40:00,94.25,94.38,94.22,94.35,133999.0,90.2736,90.3981,90.2449,90.3694,133999.0
2022-11-01 12:50:00,94.36,94.37,94.23,94.3,154032.0,90.379,90.3886,90.2545,90.3215,154032.0
2022-11-01 13:00:00,94.3,94.3,94.17,94.19,153942.0,90.3215,90.3215,90.197,90.2162,153942.0
2022-11-01 13:10:00,94.2,94.41,94.18,94.29,236312.0,90.2257,90.4269,90.2066,90.3119,236312.0
2022-11-01 13:20:00,94.29,94.35,94.23,94.24,136329.0,90.3119,90.3694,90.2545,90.264,136329.0
2022-11-01 13:30:00,94.25,94.25,94.15,94.19,101360.0,90.2736,90.2736,90.1778,90.2162,101360.0
2022-11-01 13:40:00,94.19,94.28,94.19,94.2,97695.0,90.2162,90.3024,90.2162,90.2257,97695.0
2022-11-01 13:50:00,94.21,94.34,94.21,94.34,102725.0,90.2353,90.3598,90.2353,90.3598,102725.0
2022-11-01 14:00:00,94.34,94.37,94.26,94.34,116937.0,90.3598,90.3886,90.2832,90.3598,116937.0
2022-11-01 14:10:00,94.33,94.35,94.26,94.29,93906.0,90.3502,90.3694,90.2832,90.3119,93906.0
2022-11-01 14:20:00,94.29,94.33,94.22,94.33,109494.0,90.3119,90.3502,90.2449,90.3502,109494.0
2022-11-01 14:30:00,94.32,94.34,94.21,94.25,134180.0,90.3407,90.3598,90.2353,90.2736,134180.0
2022-11-01 14:40:00,94.26,94.28,94.12,94.13,129622.0,90.2832,90.3024,90.1491,90.1587,129622.0
2022-11-01 14:50:00,94.13,94.36,94.12,94.31,163818.0,90.1587,90.379,90.1491,90.3311,163818.0
2022-11-01 15:00:00,94.3,94.42,94.24,94.39,121891.0,90.3215,90.4365,90.264,90.4077,121891.0
2022-11-01 15:10:00,94.39,94.39,94.25,94.33,200855.0,90.4077,90.4077,90.2736,90.3502,200855.0
2022-11-01 15:20:00,94.33,94.38,94.23,94.25,210232.0,90.3502,90.3981,90.2545,90.2736,210232.0
2022-11-01 15:30:00,94.25,94.35,94.24,94.25,142738.0,90.2736,90.3694,90.264,90.2736,142738.0
2022-11-01 15:40:00,94.24,94.41,94.23,94.41,231454.0,90.264,90.4269,90.2545,90.4269,231454.0
2022-11-01 15:50:00,94.41,94.46,94.24,94.26,542717.0,90.4269,90.4748,90.264,90.2832,542717.0
2022-11-02 09:30:00,93.79,93.86,93.61,93.78,254918.0,89.833,89.9001,89.6606,89.8235,254918.0
2022-11-02 09:40:00,93.77,93.93,93.63,93.65,401197.0,89.8139,89.9671,89.6798,89.6989,401197.0
2022-11-02 09:50:00,93.65,93.81,93.63,93.75,148696.0,89.6989,89.8522,89.6798,89.7947,148696.0
2022-11-02 10:00:00,93.75,93.96,93.74,93.89,138378.0,89.7947,89.9959,89.7851,89.9288,138378.0
2022-11-02 10:10:00,93.9,93.98,93.84,93.89,145736.0,89.9384,90.015,89.8809,89.9288,145736.0
2022-11-02 10:20:00,93.88,93.91,93.76,93.91,117083.0,89.9192,89.948,89.8043,89.948,117083.0
2022-11-02 10:30:00,93.91,94.01,93.89,93.98,125514.0,89.948,90.0437,89.9288,90.015,125514.0
2022-11-02 10:40:00,93.98,94.11,93.92,94.11,114095.0,90.015,90.1395,89.9575,90.1395,114095.0
2022-11-02 10:50:00,94.1,94.24,94.04,94.14,130040.0,90.13,90.264,90.0725,90.1683,130040.0
2022-11-02 11:00:00,94.15,94.32,94.15,94.32,84517.0,90.1778,90.3407,90.1778,90.3407,84517.0
2022-11-02 11:10:00,94.31,94.41,94.23,94.4,153286.0,90.3311,90.4269,90.2545,90.4173,153286.0
2022-11-02 11:20:00,94.39,94.5,94.3,94.39,252830.0,90.4077,90.5131,90.3215,90.4077,252830.0
2022-11-02 11:30:00,94.4,94.52,94.33,94.44,69038.0,90.4173,90.5322,90.3502,90.4556,69038.0
2022-11-02 11:40:00,94.43,94.59,94.39,94.55,84200.0,90.446,90.5993,90.4077,90.561,84200.0
2022-11-02 11:50:00,94.55,94.57,94.42,94.45,146908.0,90.561,90.5801,90.4365,90.4652,146908.0
2022-11-02 12:00:00,94.44,94.44,94.27,94.29,107876.0,90.4556,90.4556,90.2928,90.3119,107876.0
2022-11-02 12:10:00,94.29,94.31,94.09,94.12,112922.0,90.3119,90.3311,90.1204,90.1491,112922.0
2022-11-02 12:20:00,94.11,94.19,94.09,94.14,189476.0,90.1395,90.2162,90.1204,90.1683,189476.0
2022-11-02 12:30:00,94.15,94.19,93.78,93.97,460937.0,90.1778,90.2162,89.8235,90.0054,460937.0
2022-11-02 12:40:00,93.97,94.14,93.95,94.11,94269.0,90.0054,90.1683,89.9863,90.1395,94269.0
2022-11-02 12:50:00,94.11,94.23,94.1,94.18,61082.0,90.1395,90.2545,90.13,90.2066,61082.0
2022-11-02 13:00:00,94.19,94.25,94.17,94.22,84345.0,90.2162,90.2736,90.197,90.2449,84345.0
2022-11-02 13:10:00,94.22,94.24,94.15,94.23,250514.0,90.2449,90.264,90.1778,90.2545,250514.0
2022-11-02 13:20:00,94.23,94.24,94.14,94.19,82925.0,90.2545,90.264,90.1683,90.2162,82925.0
2022-11-02 13:30:00,94.19,94.35,94.14,94.34,207286.0,90.2162,90.3694,90.1683,90.3598,207286.0
2022-11-02 13:40:00,94.34,94.56,94.34,94.54,117141.0,90.3598,90.5705,90.3598,90.5514,117141.0
2022-11-02 13:50:00,94.54,94.65,94.51,94.6,118258.0,90.5514,90.6567,90.5227,90.6089,118258.0
2022-11-02 14:00:00,94.58,95.57,94.38,95.34,917334.0,90.5897,91.5379,90.3981,91.3176,917334.0
2022-11-02 14:10:00,95.33,95.44,94.98,95.18,340605.0,91.3081,91.4134,90.9728,91.1644,340605.0
2022-11-02 14:20:00,95.18,95.51,95.05,95.5,172672.0,91.1644,91.4805,91.0399,91.4709,172672.0
2022-11-02 14:30:00,95.5,95.72,94.35,94.77,695120.0,91.4709,91.6816,90.3694,90.7717,695120.0
2022-11-02 14:40:00,94.77,95.36,94.5,94.56,661142.0,90.7717,91.3368,90.5131,90.5705,661142.0
2022-11-02 14:50:00,94.55,94.65,93.56,93.97,865595.0,90.561,90.6567,89.6127,90.0054,865595.0
2022-11-02 15:00:00,93.96,94.62,93.87,94.55,381462.0,89.9959,90.628,89.9097,90.561,381462.0
2022-11-02 15:10:00,94.54,94.54,93.69,93.69,554095.0,90.5514,90.5514,89.7372,89.7372,554095.0
2022-11-02 15:20:00,93.69,93.7,92.96,93.15,456807.0,89.7372,89.7468,89.038,89.22,456807.0
2022-11-02 15:30:00,93.12,93.18,92.83,93.09,731847.0,89.1913,89.2488,88.9135,89.1626,731847.0
2022-11-02 15:40:00,93.08,93.09,92.78,92.9,474643.0,89.153,89.1626,88.8656,88.9806,474643.0
2022-11-02 15:50:00,92.9,92.93,92.54,92.58,1194251.0,88.9806,89.0093,88.6358,88.6741,1194251.0
2022-11-03 09:30:00,91.66,92.06,91.6,92.04,573207.0,87.7929,88.176,87.7354,88.1569,573207.0
2022-11-03 09:40:00,92.04,92.52,91.98,92.03,449911.0,88.1569,88.6166,88.0994,88.1473,449911.0
2022-11-03 09:50:00,92.02,92.08,91.79,91.81,240869.0,88.1377,88.1952,87.9174,87.9366,240869.0
2022-11-03 10:00:00,91.81,92.57,91.79,92.46,513761.0,87.9366,88.6645,87.9174,88.5591,513761.0
2022-11-03 10:10:00,92.45,92.93,92.34,92.91,443026.0,88.5496,89.0093,88.4442,88.9902,443026.0
2022-11-03 10:20:00,92.92,93.27,92.89,93.21,286105.0,88.9997,89.335,88.971,89.2775,286105.0
2022-11-03 10:30:00,93.21,93.22,92.87,92.98,262210.0,89.2775,89.2871,88.9518,89.0572,262210.0
2022-11-03 10:40:00,92.98,93.45,92.92,93.39,355756.0,89.0572,89.5074,88.9997,89.4499,355756.0
2022-11-03 10:50:00,93.39,93.63,93.35,93.62,271210.0,89.4499,89.6798,89.4116,89.6702,271210.0
2022-11-03 11:00:00,93.63,93.68,93.38,93.49,304287.0,89.6798,89.7277,89.4403,89.5457,304287.0
2022-11-03 11:10:00,93.48,93.62,93.36,93.51,257970.0,89.5361,89.6702,89.4212,89.5648,257970.0
2022-11-03 11:20:00,93.52,93.66,93.45,93.52,433085.0,89.5744,89.7085,89.5074,89.5744,433085.0
2022-11-03 11:30:00,93.51,93.82,93.33,93.77,660972.0,89.5648,89.8618,89.3924,89.8139,660972.0
2022-11-03 11:40:00,93.77,93.88,93.63,93.75,529089.0,89.8139,89.9192,89.6798,89.7947,529089.0
2022-11-03 11:50:00,93.75,93.82,93.68,93.76,261380.0,89.7947,89.8618,89.7277,89.8043,261380.0
2022-11-03 12:00:00,93.76,94.05,93.69,93.98,662307.0,89.8043,90.0821,89.7372,90.015,662307.0
2022-11-03 12:10:00,93.98,94.22,93.96,94.21,261887.0,90.015,90.2449,89.9959,90.2353,261887.0
2022-11-03 12:20:00,94.2,94.26,94.03,94.07,381523.0,90.2257,90.2832,90.0629,90.1012,381523.0
2022-11-03 12:30:00,94.07,94.13,93.86,93.9,140273.0,90.1012,90.1587,89.9001,89.9384,140273.0
2022-11-03 12:40:00,93.9,94.13,93.85,94.1,184709.0,89.9384,90.1587,89.8905,90.13,184709.0
2022-11-03 12:50:00,94.1,94.31,94.1,94.23,172096.0,90.13,90.3311,90.13,90.2545,172096.0
2022-11-03 13:00:00,94.22,94.25,94.07,94.2,182394.0,90.2449,90.2736,90.1012,90.2257,182394.0
2022-11-03 13:10:00,94.2,94.27,94.12,94.19,158796.0,90.2257,90.2928,90.1491,90.2162,158796.0
2022-11-03 13:20:00,94.19,94.2,94.03,94.11,94211.0,90.2162,90.2257,90.0629,90.1395,94211.0
2022-11-03 13:30:00,94.1,94.23,94.07,94.2,67754.0,90.13,90.2545,90.1012,90.2257,67754.0
2022-11-03 13:40:00,94.2,94.23,94.06,94.11,82462.0,90.2257,90.2545,90.0916,90.1395,82462.0
2022-11-03 13:50:00,94.11,94.11,93.97,93.98,62659.0,90.1395,90.1395,90.0054,90.015,62659.0
2022-11-03 14:00:00,93.97,94.04,93.89,94.0,117412.0,90.0054,90.0725,89.9288,90.0342,117412.0
2022-11-03 14:10:00,94.0,94.09,93.94,94.09,102998.0,90.0342,90.1204,89.9767,90.1204,102998.0
2022-11-03 14:20:00,94.09,94.32,94.09,94.3,101317.0,90.1204,90.3407,90.1204,90.3215,101317.0
2022-11-03 14:30:00,94.31,94.39,94.22,94.24,106496.0,90.3311,90.4077,90.2449,90.264,106496.0
2022-11-03 14:40:00,94.25,94.3,94.15,94.28,90035.0,90.2736,90.3215,90.1778,90.3024,90035.0
2022-11-03 14:50:00,94.29,94.37,94.25,94.37,90116.0,90.3119,90.3886,90.2736,90.3886,90116.0
2022-11-03 15:00:00,94.38,94.41,94.3,94.34,106738.0,90.3981,90.4269,90.3215,90.3598,106738.0
2022-11-03 15:10:00,94.35,94.4,94.3,94.3,209907.0,90.3694,90.4173,90.3215,90.3215,209907.0
2022-11-03 15:20:00,94.31,94.39,94.29,94.32,484300.0,90.3311,90.4077,90.3119,90.3407,484300.0
2022-11-03 15:30:00,94.31,94.35,94.11,94.13,269203.0,90.3311,90.3694,90.1395,90.1587,269203.0
2022-11-03 15:40:00,94.14,94.18,93.94,93.96,525364.0,90.1683,90.2066,89.9767,89.9959,525364.0
2022-11-03 15:50:00,93.96,93.98,93.53,93.58,955781.0,89.9959,90.015,89.584,89.6319,955781.0
2022-11-04 09:30:00,94.87,95.17,94.71,94.93,729946.0,90.8675,91.1548,90.7142,90.9249,729946.0
2022-11-04 09:40:00,94.92,94.94,94.14,94.19,452610.0,90.9154,90.9345,90.1683,90.2162,452610.0
2022-11-04 09:50:00,94.19,94.64,94.13,94.62,356838.0,90.2162,90.6472,90.1587,90.628,356838.0
2022-11-04 10:00:00,94.62,94.8,94.51,94.65,305999.0,90.628,90.8004,90.5227,90.6567,305999.0
2022-11-04 10:10:00,94.66,95.08,94.62,94.8,344565.0,90.6663,91.0686,90.628,90.8004,344565.0
2022-11-04 10:20:00,94.81,95.18,94.73,95.1,248319.0,90.81,91.1644,90.7334,91.0878,248319.0
2022-11-04 10:30:00,95.12,95.23,94.98,95.13,215016.0,91.1069,91.2123,90.9728,91.1165,215016.0
2022-11-04 10:40:00,95.13,95.34,95.06,95.14,203403.0,91.1165,91.3176,91.0494,91.1261,203403.0
2022-11-04 10:50:00,95.13,95.2,94.9,94.98,181025.0,91.1165,91.1835,90.8962,90.9728,181025.0
2022-11-04 11:00:00,95.0,95.18,94.94,95.0,185435.0,90.992,91.1644,90.9345,90.992,185435.0
2022-11-04 11:10:00,94.99,95.06,94.84,94.89,334652.0,90.9824,91.0494,90.8387,90.8866,334652.0
2022-11-04 11:20:00,94.89,94.99,94.38,94.42,367456.0,90.8866,90.9824,90.3981,90.4365,367456.0
2022-11-04 11:30:00,94.42,94.61,94.3,94.39,195939.0,90.4365,90.6184,90.3215,90.4077,195939.0
2022-11-04 11:40:00,94.38,94.41,94.16,94.18,144878.0,90.3981,90.4269,90.1874,90.2066,144878.0
2022-11-04 11:50:00,94.16,94.17,93.7,93.74,195146.0,90.1874,90.197,89.7468,89.7851,195146.0
2022-11-04 12:00:00,93.74,93.87,93.5,93.87,252988.0,89.7851,89.9097,89.5553,89.9097,252988.0
2022-11-04 12:10:00,93.86,94.01,93.67,93.96,93413.0,89.9001,90.0437,89.7181,89.9959,93413.0
2022-11-04 12:20:00,93.95,94.07,93.8,94.01,85086.0,89.9863,90.1012,89.8426,90.0437,85086.0
2022-11-04 12:30:00,94.0,94.05,93.71,93.71,80908.0,90.0342,90.0821,89.7564,89.7564,80908.0
2022-11-04 12:40:00,93.7,93.81,93.56,93.7,103113.0,89.7468,89.8522,89.6127,89.7468,103113.0
2022-11-04 12:50:00,93.71,93.92,93.7,93.9,78816.0,89.7564,89.9575,89.7468,89.9384,78816.0
2022-11-04 13:00:00,93.89,94.13,93.72,93.74,156527.0,89.9288,90.1587,89.766,89.7851,156527.0
2022-11-04 13:10:00,93.76,94.18,93.76,94.05,118452.0,89.8043,90.2066,89.8043,90.0821,118452.0
2022-11-04 13:20:00,94.06,94.1,93.91,93.95,87190.0,90.0916,90.13,89.948,89.9863,87190.0
2022-11-04 13:30:00,93.95,94.07,93.86,93.98,150887.0,89.9863,90.1012,89.9001,90.015,150887.0
2022-11-04 13:40:00,93.97,94.03,93.83,94.0,60741.0,90.0054,90.0629,89.8713,90.0342,60741.0
2022-11-04 13:50:00,94.02,94.05,93.9,93.97,58009.0,90.0533,90.0821,89.9384,90.0054,58009.0
2022-11-04 14:00:00,93.97,94.1,93.83,93.9,96235.0,90.0054,90.13,89.8713,89.9384,96235.0
2022-11-04 14:10:00,93.9,94.22,93.87,94.21,199924.0,89.9384,90.2449,89.9097,90.2353,199924.0
2022-11-04 14:20:00,94.21,94.41,94.12,94.34,159996.0,90.2353,90.4269,90.1491,90.3598,159996.0
2022-11-04 14:30:00,94.37,94.46,94.28,94.43,147418.0,90.3886,90.4748,90.3024,90.446,147418.0
2022-11-04 14:40:00,94.43,94.66,94.4,94.56,101265.0,90.446,90.6663,90.4173,90.5705,101265.0
2022-11-04 14:50:00,94.57,94.79,94.57,94.7,101326.0,90.5801,90.7908,90.5801,90.7046,101326.0
2022-11-04 15:00:00,94.72,94.91,94.65,94.88,130000.0,90.7238,90.9058,90.6567,90.877,130000.0
2022-11-04 15:10:00,94.88,94.93,94.79,94.83,206872.0,90.877,90.9249,90.7908,90.8292,206872.0
2022-11-04 15:20:00,94.82,94.83,94.62,94.77,147439.0,90.8196,90.8292,90.628,90.7717,147439.0
2022-11-04 15:30:00,94.77,94.98,94.64,94.91,412073.0,90.7717,90.9728,90.6472,90.9058,412073.0
2022-11-04 15:40:00,94.9,95.16,94.83,94.98,412315.0,90.8962,91.1452,90.8292,90.9728,412315.0
2022-11-04 15:50:00,94.98,95.14,94.83,95.1,1150872.0,90.9728,91.1261,90.8292,91.0878,1150872.0
2022-11-07 09:30:00,95.5,95.67,95.18,95.24,720365.0,91.4709,91.6337,91.1644,91.2219,720365.0
2022-11-07 09:40:00,95.25,95.36,95.16,95.34,334868.0,91.2314,91.3368,91.1452,91.3176,334868.0
2022-11-07 09:50:00,95.34,95.35,94.89,94.96,322985.0,91.3176,91.3272,90.8866,90.9537,322985.0
2022-11-07 10:00:00,94.96,95.36,94.95,95.31,202913.0,90.9537,91.3368,90.9441,91.2889,202913.0
2022-11-07 10:10:00,95.31,95.64,95.2,95.59,184233.0,91.2889,91.605,91.1835,91.5571,184233.0
2022-11-07 10:20:00,95.59,95.59,95.27,95.41,192528.0,91.5571,91.5571,91.2506,91.3847,192528.0
2022-11-07 10:30:00,95.43,95.54,95.29,95.35,134085.0,91.4038,91.5092,91.2697,91.3272,134085.0
2022-11-07 10:40:00,95.35,95.55,95.31,95.45,124869.0,91.3272,91.5188,91.2889,91.423,124869.0
2022-11-07 10:50:00,95.45,95.57,95.38,95.55,148126.0,91.423,91.5379,91.3559,91.5188,148126.0
2022-11-07 11:00:00,95.55,95.57,95.34,95.39,177351.0,91.5188,91.5379,91.3176,91.3655,177351.0
2022-11-07 11:10:00,95.38,95.5,95.34,95.41,78703.0,91.3559,91.4709,91.3176,91.3847,78703.0
2022-11-07 11:20:00,95.41,95.48,95.32,95.42,70763.0,91.3847,91.4517,91.2985,91.3943,70763.0
2022-11-07 11:30:00,95.43,95.55,95.42,95.48,82826.0,91.4038,91.5188,91.3943,91.4517,82826.0
2022-11-07 11:40:00,95.48,95.5,95.2,95.28,92128.0,91.4517,91.4709,91.1835,91.2602,92128.0
2022-11-07 11:50:00,95.28,95.35,95.19,95.2,53712.0,91.2602,91.3272,91.174,91.1835,53712.0
2022-11-07 12:00:00,95.2,95.42,95.13,95.41,93295.0,91.1835,91.3943,91.1165,91.3847,93295.0
2022-11-07 12:10:00,95.4,95.49,95.36,95.43,87280.0,91.3751,91.4613,91.3368,91.4038,87280.0
2022-11-07 12:20:00,95.44,95.56,95.38,95.53,73437.0,91.4134,91.5284,91.3559,91.4996,73437.0
2022-11-07 12:30:00,95.54,95.58,95.43,95.47,47032.0,91.5092,91.5475,91.4038,91.4422,47032.0
2022-11-07 12:40:00,95.48,95.54,95.4,95.43,40068.0,91.4517,91.5092,91.3751,91.4038,40068.0
2022-11-07 12:50:00,95.42,95.43,95.32,95.4,34854.0,91.3943,91.4038,91.2985,91.3751,34854.0
2022-11-07 13:00:00,95.4,95.59,95.4,95.58,56841.0,91.3751,91.5571,91.3751,91.5475,56841.0
2022-11-07 13:10:00,95.59,95.62,95.51,95.55,44864.0,91.5571,91.5858,91.4805,91.5188,44864.0
2022-11-07 13:20:00,95.55,95.58,95.48,95.57,57918.0,91.5188,91.5475,91.4517,91.5379,57918.0
2022-11-07 13:30:00,95.58,95.6,95.5,95.54,43480.0,91.5475,91.5667,91.4709,91.5092,43480.0
2022-11-07 13:40:00,95.54,95.62,95.51,95.57,66110.0,91.5092,91.5858,91.4805,91.5379,66110.0
2022-11-07 13:50:00,95.58,95.65,95.56,95.65,68856.0,91.5475,91.6146,91.5284,91.6146,68856.0
2022-11-07 14:00:00,95.65,95.73,95.65,95.72,94332.0,91.6146,91.6912,91.6146,91.6816,94332.0
2022-11-07 14:10:00,95.72,95.91,95.71,95.88,91137.0,91.6816,91.8636,91.672,91.8349,91137.0
2022-11-07 14:20:00,95.88,95.97,95.82,95.95,134777.0,91.8349,91.9211,91.7774,91.9019,134777.0
2022-11-07 14:30:00,95.95,96.04,95.95,96.0,113669.0,91.9019,91.9881,91.9019,91.9498,113669.0
2022-11-07 14:40:00,96.01,96.02,95.92,95.98,68684.0,91.9594,91.9689,91.8732,91.9306,68684.0
2022-11-07 14:50:00,95.97,96.0,95.9,95.91,165285.0,91.9211,91.9498,91.854,91.8636,165285.0
2022-11-07 15:00:00,95.92,96.04,95.91,96.03,160079.0,91.8732,91.9881,91.8636,91.9785,160079.0
2022-11-07 15:10:00,96.03,96.24,96.02,96.21,364166.0,91.9785,92.1797,91.9689,92.1509,364166.0
2022-11-07 15:20:00,96.2,96.22,96.1,96.16,209773.0,92.1414,92.1605,92.0456,92.103,209773.0
2022-11-07 15:30:00,96.16,96.22,96.08,96.14,262219.0,92.103,92.1605,92.0264,92.0839,262219.0
2022-11-07 15:40:00,96.14,96.16,96.05,96.16,477209.0,92.0839,92.103,91.9977,92.103,477209.0
2022-11-07 15:50:00,96.16,96.19,95.97,96.11,588713.0,92.103,92.1318,91.9211,92.0552,588713.0
2022-11-08 09:30:00,96.4,96.5,96.12,96.2,390415.0,92.3329,92.4287,92.0647,92.1414,390415.0
2022-11-08 09:40:00,96.21,96.38,96.17,96.32,286542.0,92.1509,92.3138,92.1126,92.2563,286542.0
2022-11-08 09:50:00,96.31,96.54,96.25,96.26,229001.0,92.2467,92.467,92.1892,92.1988,229001.0
2022-11-08 10:00:00,96.26,96.58,96.25,96.57,285458.0,92.1988,92.5053,92.1892,92.4957,285458.0
2022-11-08 10:10:00,96.56,96.81,96.48,96.76,190043.0,92.4862,92.7256,92.4095,92.6777,190043.0
2022-11-08 10:20:00,96.76,96.83,96.67,96.77,336363.0,92.6777,92.7448,92.5915,92.6873,336363.0
2022-11-08 10:30:00,96.78,96.94,96.7,96.87,333549.0,92.6969,92.8501,92.6203,92.7831,333549.0
2022-11-08 10:40:00,96.88,97.12,96.87,97.11,141178.0,92.7927,93.0225,92.7831,93.013,141178.0
2022-11-08 10:50:00,97.11,97.15,96.98,97.06,223213.0,93.013,93.0513,92.8884,92.9651,223213.0
2022-11-08 11:00:00,97.05,97.11,96.98,97.09,136218.0,92.9555,93.013,92.8884,92.9938,136218.0
2022-11-08 11:10:00,97.09,97.22,97.09,97.16,203435.0,92.9938,93.1183,92.9938,93.0609,203435.0
2022-11-08 11:20:00,97.16,97.24,97.07,97.07,207534.0,93.0609,93.1375,92.9746,92.9746,207534.0
2022-11-08 11:30:00,97.07,97.35,97.07,97.33,109509.0,92.9746,93.2428,92.9746,93.2237,109509.0
2022-11-08 11:40:00,97.33,97.38,97.27,97.27,105945.0,93.2237,93.2716,93.1662,93.1662,105945.0
2022-11-08 11:50:00,97.26,97.27,97.15,97.24,117175.0,93.1566,93.1662,93.0513,93.1375,117175.0
2022-11-08 12:00:00,97.24,97.27,97.12,97.19,123952.0,93.1375,93.1662,93.0225,93.0896,123952.0
2022-11-08 12:10:00,97.18,97.22,97.06,97.15,114684.0,93.08,93.1183,92.9651,93.0513,114684.0
2022-11-08 12:20:00,97.14,97.25,97.11,97.21,54909.0,93.0417,93.1471,93.013,93.1087,54909.0
2022-11-08 12:30:00,97.21,97.21,97.1,97.16,110593.0,93.1087,93.1087,93.0034,93.0609,110593.0
2022-11-08 12:40:00,97.16,97.28,97.15,97.23,105625.0,93.0609,93.1758,93.0513,93.1279,105625.0
2022-11-08 12:50:00,97.21,97.24,97.1,97.17,44938.0,93.1087,93.1375,93.0034,93.0704,44938.0
2022-11-08 13:00:00,97.16,97.3,97.11,97.3,91538.0,93.0609,93.1949,93.013,93.1949,91538.0
2022-11-08 13:10:00,97.31,97.32,97.17,97.17,43656.0,93.2045,93.2141,93.0704,93.0704,43656.0
2022-11-08 13:20:00,97.17,97.17,96.63,96.68,180854.0,93.0704,93.0704,92.5532,92.6011,180854.0
2022-11-08 13:30:00,96.67,96.76,96.48,96.74,140759.0,92.5915,92.6777,92.4095,92.6586,140759.0
2022-11-08 13:40:00,96.74,96.85,96.72,96.72,76299.0,92.6586,92.7639,92.6394,92.6394,76299.0
2022-11-08 13:50:00,96.72,96.83,96.45,96.48,99393.0,92.6394,92.7448,92.3808,92.4095,99393.0
2022-11-08 14:00:00,96.46,96.58,96.35,96.35,112059.0,92.3904,92.5053,92.285,92.285,112059.0
2022-11-08 14:10:00,96.35,96.53,96.27,96.41,179080.0,92.285,92.4574,92.2084,92.3425,179080.0
2022-11-08 14:20:00,96.41,96.43,95.84,95.86,216338.0,92.3425,92.3616,91.7965,91.8157,216338.0
2022-11-08 14:30:00,95.85,96.33,95.77,96.3,350059.0,91.8061,92.2659,91.7295,92.2371,350059.0
2022-11-08 14:40:00,96.3,96.59,96.28,96.59,165696.0,92.2371,92.5149,92.218,92.5149,165696.0
2022-11-08 14:50:00,96.59,96.72,96.54,96.62,351631.0,92.5149,92.6394,92.467,92.5436,351631.0
2022-11-08 15:00:00,96.62,96.89,96.6,96.8,188557.0,92.5436,92.8022,92.5245,92.716,188557.0
2022-11-08 15:10:00,96.8,96.94,96.72,96.93,221527.0,92.716,92.8501,92.6394,92.8406,221527.0
2022-11-08 15:20:00,96.93,97.09,96.85,97.08,156243.0,92.8406,92.9938,92.7639,92.9842,156243.0
2022-11-08 15:30:00,97.08,97.35,97.06,97.2,308110.0,92.9842,93.2428,92.9651,93.0992,308110.0
2022-11-08 15:40:00,97.2,97.29,97.09,97.11,363051.0,93.0992,93.1854,92.9938,93.013,363051.0
2022-11-08 15:50:00,97.12,97.19,96.83,96.92,766733.0,93.0225,93.0896,92.7448,92.831,766733.0
2022-11-09 09:30:00,96.35,96.53,96.26,96.33,349740.0,92.285,92.4574,92.1988,92.2659,349740.0
2022-11-09 09:40:00,96.32,96.6,96.25,96.55,335753.0,92.2563,92.5245,92.1892,92.4766,335753.0
2022-11-09 09:50:00,96.54,96.55,96.19,96.34,303017.0,92.467,92.4766,92.1318,92.2754,303017.0
2022-11-09 10:00:00,96.34,96.96,96.33,96.94,357716.0,92.2754,92.8693,92.2659,92.8501,357716.0
2022-11-09 10:10:00,96.93,97.0,96.82,96.9,203180.0,92.8406,92.9076,92.7352,92.8118,203180.0
2022-11-09 10:20:00,96.92,97.0,96.56,96.66,178611.0,92.831,92.9076,92.4862,92.5819,178611.0
2022-11-09 10:30:00,96.65,96.73,96.23,96.35,376378.0,92.5724,92.649,92.1701,92.285,376378.0
2022-11-09 10:40:00,96.34,96.47,96.21,96.42,368178.0,92.2754,92.4,92.1509,92.3521,368178.0
2022-11-09 10:50:00,96.43,96.43,96.15,96.33,254239.0,92.3616,92.3616,92.0935,92.2659,254239.0
2022-11-09 11:00:00,96.34,96.71,96.34,96.65,134748.0,92.2754,92.6298,92.2754,92.5724,134748.0
2022-11-09 11:10:00,96.63,96.7,96.55,96.66,136116.0,92.5532,92.6203,92.4766,92.5819,136116.0
2022-11-09 11:20:00,96.65,96.68,96.41,96.55,108962.0,92.5724,92.6011,92.3425,92.4766,108962.0
2022-11-09 11:30:00,96.55,96.56,96.41,96.51,100591.0,92.4766,92.4862,92.3425,92.4383,100591.0
2022-11-09 11:40:00,96.5,96.8,96.48,96.7,143652.0,92.4287,92.716,92.4095,92.6203,143652.0
2022-11-09 11:50:00,96.7,96.76,96.55,96.58,116551.0,92.6203,92.6777,92.4766,92.5053,116551.0
2022-11-09 12:00:00,96.57,96.62,96.33,96.41,121798.0,92.4957,92.5436,92.2659,92.3425,121798.0
2022-11-09 12:10:00,96.41,96.48,96.32,96.47,108416.0,92.3425,92.4095,92.2563,92.4,108416.0
2022-11-09 12:20:00,96.45,96.48,96.24,96.27,85245.0,92.3808,92.4095,92.1797,92.2084,85245.0
2022-11-09 12:30:00,96.26,96.47,96.24,96.28,81302.0,92.1988,92.4,92.1797,92.218,81302.0
2022-11-09 12:40:00,96.28,96.43,96.25,96.39,97496.0,92.218,92.3616,92.1892,92.3233,97496.0
2022-11-09 12:50:00,96.39,96.44,96.31,96.43,62651.0,92.3233,92.3712,92.2467,92.3616,62651.0
2022-11-09 13:00:00,96.44,96.45,96.18,96.25,156318.0,92.3712,92.3808,92.1222,92.1892,156318.0
2022-11-09 13:10:00,96.26,96.38,96.08,96.3,97193.0,92.1988,92.3138,92.0264,92.2371,97193.0
2022-11-09 13:20:00,96.29,96.35,96.24,96.27,84014.0,92.2276,92.285,92.1797,92.2084,84014.0
2022-11-09 13:30:00,96.27,96.27,95.95,95.98,137363.0,92.2084,92.2084,91.9019,91.9306,137363.0
2022-11-09 13:40:00,95.98,96.1,95.94,96.01,95023.0,91.9306,92.0456,91.8923,91.9594,95023.0
2022-11-09 13:50:00,95.99,96.02,95.85,96.02,82232.0,91.9402,91.9689,91.8061,91.9689,82232.0
2022-11-09 14:00:00,96.01,96.2,95.93,96.16,99160.0,91.9594,92.1414,91.8827,92.103,99160.0
2022-11-09 14:10:00,96.16,96.23,96.09,96.16,222486.0,92.103,92.1701,92.036,92.103,222486.0
2022-11-09 14:20:00,96.16,96.18,95.99,95.99,117117.0,92.103,92.1222,91.9402,91.9402,117117.0
2022-11-09 14:30:00,95.99,95.99,95.73,95.75,103655.0,91.9402,91.9402,91.6912,91.7103,103655.0
2022-11-09 14:40:00,95.75,95.87,95.71,95.78,121460.0,91.7103,91.8253,91.672,91.7391,121460.0
2022-11-09 14:50:00,95.77,95.78,95.66,95.75,207570.0,91.7295,91.7391,91.6241,91.7103,207570.0
2022-11-09 15:00:00,95.73,96.05,95.7,95.98,127743.0,91.6912,91.9977,91.6624,91.9306,127743.0
2022-11-09 15:10:00,95.98,96.0,95.84,95.95,145966.0,91.9306,91.9498,91.7965,91.9019,145966.0
2022-11-09 15:20:00,95.94,95.94,95.71,95.79,105563.0,91.8923,91.8923,91.672,91.7487,105563.0
2022-11-09 15:30:00,95.79,95.84,95.66,95.72,277685.0,91.7487,91.7965,91.6241,91.6816,277685.0
2022-11-09 15:40:00,95.71,95.72,95.45,95.48,859576.0,91.672,91.6816,91.423,91.4517,859576.0
2022-11-09 15:50:00,95.48,95.64,95.47,95.57,594416.0,91.4517,91.605,91.4422,91.5379,594416.0
2022-11-10 09:30:00,98.3,98.55,98.06,98.38,1073893.0,94.1528,94.3922,93.9229,94.2294,1073893.0
2022-11-10 09:40:00,98.39,98.49,98.0,98.16,779622.0,94.239,94.3347,93.8654,94.0187,779622.0
2022-11-10 09:50:00,98.17,98.56,97.84,98.55,702424.0,94.0282,94.4018,93.7122,94.3922,702424.0
2022-11-10 10:00:00,98.56,98.78,98.47,98.66,349432.0,94.4018,94.6125,94.3156,94.4976,349432.0
2022-11-10 10:10:00,98.67,98.69,97.94,98.11,1247642.0,94.5071,94.5263,93.8079,93.9708,1247642.0
2022-11-10 10:20:00,98.1,98.67,98.05,98.63,705815.0,93.9612,94.5071,93.9133,94.4688,705815.0
2022-11-10 10:30:00,98.64,98.69,98.44,98.5,402637.0,94.4784,94.5263,94.2868,94.3443,402637.0
2022-11-10 10:40:00,98.5,98.82,98.42,98.8,493882.0,94.3443,94.6508,94.2677,94.6317,493882.0
2022-11-10 10:50:00,98.8,99.05,98.77,99.01,547917.0,94.6317,94.8711,94.6029,94.8328,547917.0
2022-11-10 11:00:00,99.01,99.04,98.81,98.88,507489.0,94.8328,94.8615,94.6412,94.7083,507489.0
2022-11-10 11:10:00,98.87,99.0,98.79,98.99,551329.0,94.6987,94.8232,94.6221,94.8136,551329.0
2022-11-10 11:20:00,98.99,99.17,98.98,99.13,419459.0,94.8136,94.9861,94.8041,94.9477,419459.0
2022-11-10 11:30:00,99.14,99.3,99.13,99.27,480831.0,94.9573,95.1106,94.9477,95.0818,480831.0
2022-11-10 11:40:00,99.27,99.3,99.09,99.11,668542.0,95.0818,95.1106,94.9094,94.9286,668542.0
2022-11-10 11:50:00,99.1,99.22,99.07,99.14,139320.0,94.919,95.0339,94.8903,94.9573,139320.0
2022-11-10 12:00:00,99.14,99.14,98.8,98.81,275868.0,94.9573,94.9573,94.6317,94.6412,275868.0
2022-11-10 12:10:00,98.81,98.84,98.72,98.8,168491.0,94.6412,94.67,94.555,94.6317,168491.0
2022-11-10 12:20:00,98.8,98.8,98.47,98.48,254402.0,94.6317,94.6317,94.3156,94.3252,254402.0
2022-11-10 12:30:00,98.49,98.49,98.24,98.28,211392.0,94.3347,94.3347,94.0953,94.1336,211392.0
2022-11-10 12:40:00,98.28,98.39,98.19,98.27,190224.0,94.1336,94.239,94.0474,94.124,190224.0
2022-11-10 12:50:00,98.27,98.35,98.15,98.24,122401.0,94.124,94.2006,94.0091,94.0953,122401.0
2022-11-10 13:00:00,98.24,98.48,98.24,98.48,202121.0,94.0953,94.3252,94.0953,94.3252,202121.0
2022-11-10 13:10:00,98.48,98.65,98.42,98.55,141275.0,94.3252,94.488,94.2677,94.3922,141275.0
2022-11-10 13:20:00,98.55,98.66,98.4,98.66,129887.0,94.3922,94.4976,94.2485,94.4976,129887.0
2022-11-10 13:30:00,98.65,98.7,98.53,98.62,123523.0,94.488,94.5359,94.3731,94.4593,123523.0
2022-11-10 13:40:00,98.62,98.86,98.57,98.83,209709.0,94.4593,94.6891,94.4114,94.6604,209709.0
2022-11-10 13:50:00,98.83,98.91,98.71,98.86,204847.0,94.6604,94.737,94.5455,94.6891,204847.0
2022-11-10 14:00:00,98.85,99.02,98.84,99.01,108319.0,94.6796,94.8424,94.67,94.8328,108319.0
2022-11-10 14:10:00,99.0,99.07,98.99,99.01,228732.0,94.8232,94.8903,94.8136,94.8328,228732.0
2022-11-10 14:20:00,99.01,99.12,98.94,99.06,78407.0,94.8328,94.9382,94.7658,94.8807,78407.0
2022-11-10 14:30:00,99.06,99.15,99.02,99.12,69976.0,94.8807,94.9669,94.8424,94.9382,69976.0
2022-11-10 14:40:00,99.12,99.19,99.05,99.16,205752.0,94.9382,95.0052,94.8711,94.9765,205752.0
2022-11-10 14:50:00,99.16,99.34,99.13,99.32,124958.0,94.9765,95.1489,94.9477,95.1297,124958.0
2022-11-10 15:00:00,99.33,99.48,99.28,99.48,181653.0,95.1393,95.283,95.0914,95.283,181653.0
2022-11-10 15:10:00,99.49,99.53,99.36,99.37,358498.0,95.2925,95.3309,95.168,95.1776,358498.0
2022-11-10 15:20:00,99.37,99.49,99.32,99.45,173194.0,95.1776,95.2925,95.1297,95.2542,173194.0
2022-11-10 15:30:00,99.46,99.52,99.37,99.44,275351.0,95.2638,95.3213,95.1776,95.2447,275351.0
2022-11-10 15:40:00,99.44,99.62,99.41,99.58,514952.0,95.2447,95.4171,95.2159,95.3788,514952.0
2022-11-10 15:50:00,99.58,99.72,99.56,99.6,1144299.0,95.3788,95.5128,95.3596,95.3979,1144299.0
2022-11-11 09:30:00,99.83,99.83,99.36,99.37,702488.0,95.6182,95.6182,95.168,95.1776,702488.0
2022-11-11 09:40:00,99.36,99.4,99.12,99.36,1164174.0,95.168,95.2063,94.9382,95.168,1164174.0
2022-11-11 09:50:00,99.35,99.81,99.34,99.51,506340.0,95.1585,95.599,95.1489,95.3117,506340.0
2022-11-11 10:00:00,99.49,99.9,99.15,99.57,444227.0,95.2925,95.6853,94.9669,95.3692,444227.0
2022-11-11 10:10:00,99.57,100.08,99.55,100.08,205655.0,95.3692,95.8577,95.35,95.8577,205655.0
2022-11-11 10:20:00,100.08,100.24,99.99,99.99,268338.0,95.8577,96.0109,95.7715,95.7715,268338.0
2022-11-11 10:30:00,100.01,100.09,99.71,99.74,151257.0,95.7906,95.8672,95.5033,95.532,151257.0
2022-11-11 10:40:00,99.73,99.93,99.62,99.88,176655.0,95.5224,95.714,95.4171,95.6661,176655.0
2022-11-11 10:50:00,99.89,99.98,99.63,99.65,156215.0,95.6757,95.7619,95.4266,95.4458,156215.0
2022-11-11 11:00:00,99.67,99.96,99.48,99.52,266792.0,95.465,95.7427,95.283,95.3213,266792.0
2022-11-11 11:10:00,99.51,99.74,99.4,99.72,195229.0,95.3117,95.532,95.2063,95.5128,195229.0
2022-11-11 11:20:00,99.72,99.75,99.41,99.41,138180.0,95.5128,95.5416,95.2159,95.2159,138180.0
2022-11-11 11:30:00,99.41,99.71,99.39,99.56,152247.0,95.2159,95.5033,95.1968,95.3596,152247.0
2022-11-11 11:40:00,99.56,99.78,99.53,99.72,143542.0,95.3596,95.5703,95.3309,95.5128,143542.0
2022-11-11 11:50:00,99.73,99.81,99.56,99.61,382490.0,95.5224,95.599,95.3596,95.4075,382490.0
2022-11-11 12:00:00,99.6,99.66,99.5,99.65,188831.0,95.3979,95.4554,95.3021,95.4458,188831.0
2022-11-11 12:10:00,99.65,99.8,99.65,99.7,101147.0,95.4458,95.5895,95.4458,95.4937,101147.0
2022-11-11 12:20:00,99.71,99.73,99.62,99.69,91400.0,95.5033,95.5224,95.4171,95.4841,91400.0
2022-11-11 12:30:00,99.69,99.76,99.5,99.5,107832.0,95.4841,95.5512,95.3021,95.3021,107832.0
2022-11-11 12:40:00,99.5,99.55,99.4,99.43,75600.0,95.3021,95.35,95.2063,95.2351,75600.0
2022-11-11 12:50:00,99.44,99.64,99.42,99.52,59224.0,95.2447,95.4362,95.2255,95.3213,59224.0
2022-11-11 13:00:00,99.51,99.65,99.51,99.64,49053.0,95.3117,95.4458,95.3117,95.4362,49053.0
2022-11-11 13:10:00,99.65,99.77,99.63,99.72,102101.0,95.4458,95.5607,95.4266,95.5128,102101.0
2022-11-11 13:20:00,99.72,99.77,99.62,99.77,99072.0,95.5128,95.5607,95.4171,95.5607,99072.0
2022-11-11 13:30:00,99.78,99.78,99.57,99.6,147548.0,95.5703,95.5703,95.3692,95.3979,147548.0
2022-11-11 13:40:00,99.61,99.65,99.48,99.57,132058.0,95.4075,95.4458,95.283,95.3692,132058.0
2022-11-11 13:50:00,99.58,99.69,99.53,99.57,77536.0,95.3788,95.4841,95.3309,95.3692,77536.0
2022-11-11 14:00:00,99.56,99.74,99.55,99.71,169466.0,95.3596,95.532,95.35,95.5033,169466.0
2022-11-11 14:10:00,99.7,99.73,99.49,99.53,206973.0,95.4937,95.5224,95.2925,95.3309,206973.0
2022-11-11 14:20:00,99.53,99.8,99.52,99.78,140111.0,95.3309,95.5895,95.3213,95.5703,140111.0
2022-11-11 14:30:00,99.77,99.88,99.74,99.84,113299.0,95.5607,95.6661,95.532,95.6278,113299.0
2022-11-11 14:40:00,99.85,99.92,99.81,99.83,112752.0,95.6374,95.7044,95.599,95.6182,112752.0
2022-11-11 14:50:00,99.83,99.92,99.78,99.88,139241.0,95.6182,95.7044,95.5703,95.6661,139241.0
2022-11-11 15:00:00,99.89,99.9,99.55,99.58,132741.0,95.6757,95.6853,95.35,95.3788,132741.0
2022-11-11 15:10:00,99.58,99.59,99.38,99.51,250502.0,95.3788,95.3883,95.1872,95.3117,250502.0
2022-11-11 15:20:00,99.51,99.69,99.47,99.64,170540.0,95.3117,95.4841,95.2734,95.4362,170540.0
2022-11-11 15:30:00,99.64,99.71,99.53,99.66,201825.0,95.4362,95.5033,95.3309,95.4554,201825.0
2022-11-11 15:40:00,99.65,99.81,99.64,99.78,223623.0,95.4458,95.599,95.4362,95.5703,223623.0
2022-11-11 15:50:00,99.79,99.86,99.46,99.56,618962.0,95.5799,95.6469,95.2638,95.3596,618962.0
2022-11-14 09:30:00,99.24,99.92,99.16,99.91,705781.0,95.0531,95.7044,94.9765,95.6948,705781.0
2022-11-14 09:40:00,99.9,99.92,99.37,99.67,540045.0,95.6853,95.7044,95.1776,95.465,540045.0
2022-11-14 09:50:00,99.66,99.9,99.6,99.89,336639.0,95.4554,95.6853,95.3979,95.6757,336639.0
2022-11-14 10:00:00,99.9,100.09,99.82,100.02,400974.0,95.6853,95.8672,95.6086,95.8002,400974.0
2022-11-14 10:10:00,100.03,100.2,99.76,100.07,308085.0,95.8098,95.9726,95.5512,95.8481,308085.0
2022-11-14 10:20:00,100.08,100.17,99.82,99.87,142903.0,95.8577,95.9439,95.6086,95.6565,142903.0
2022-11-14 10:30:00,99.87,100.0,99.8,99.94,185704.0,95.6565,95.781,95.5895,95.7236,185704.0
2022-11-14 10:40:00,99.94,100.06,99.92,99.97,120401.0,95.7236,95.8385,95.7044,95.7523,120401.0
2022-11-14 10:50:00,99.96,100.03,99.91,99.96,114110.0,95.7427,95.8098,95.6948,95.7427,114110.0
2022-11-14 11:00:00,99.97,100.02,99.76,99.83,127456.0,95.7523,95.8002,95.5512,95.6182,127456.0
2022-11-14 11:10:00,99.83,99.83,99.51,99.56,123901.0,95.6182,95.6182,95.3117,95.3596,123901.0
2022-11-14 11:20:00,99.57,99.69,99.54,99.63,80269.0,95.3692,95.4841,95.3404,95.4266,80269.0
2022-11-14 11:30:00,99.63,99.99,99.57,99.9,235033.0,95.4266,95.7715,95.3692,95.6853,235033.0
2022-11-14 11:40:00,99.92,99.96,99.84,99.88,101381.0,95.7044,95.7427,95.6278,95.6661,101381.0
2022-11-14 11:50:00,99.87,99.9,99.66,99.77,105343.0,95.6565,95.6853,95.4554,95.5607,105343.0
2022-11-14 12:00:00,99.77,99.89,99.72,99.78,92818.0,95.5607,95.6757,95.5128,95.5703,92818.0
2022-11-14 12:10:00,99.78,99.86,99.71,99.76,217811.0,95.5703,95.6469,95.5033,95.5512,217811.0
2022-11-14 12:20:00,99.75,99.86,99.61,99.84,98883.0,95.5416,95.6469,95.4075,95.6278,98883.0
2022-11-14 12:30:00,99.84,100.07,99.82,100.06,134316.0,95.6278,95.8481,95.6086,95.8385,134316.0
2022-11-14 12:40:00,100.06,100.08,99.99,100.05,145481.0,95.8385,95.8577,95.7715,95.8289,145481.0
2022-11-14 12:50:00,100.04,100.06,99.87,99.94,109558.0,95.8193,95.8385,95.6565,95.7236,109558.0
2022-11-14 13:00:00,99.94,100.02,99.92,99.96,212555.0,95.7236,95.8002,95.7044,95.7427,212555.0
2022-11-14 13:10:00,99.97,100.13,99.97,100.09,128659.0,95.7523,95.9055,95.7523,95.8672,128659.0
2022-11-14 13:20:00,100.08,100.25,100.07,100.2,258222.0,95.8577,96.0205,95.8481,95.9726,258222.0
2022-11-14 13:30:00,100.2,100.26,100.15,100.18,112323.0,95.9726,96.0301,95.9247,95.9534,112323.0
2022-11-14 13:40:00,100.18,100.2,100.13,100.18,63221.0,95.9534,95.9726,95.9055,95.9534,63221.0
2022-11-14 13:50:00,100.18,100.26,100.17,100.26,53994.0,95.9534,96.0301,95.9439,96.0301,53994.0
2022-11-14 14:00:00,100.25,100.25,100.07,100.12,99600.0,96.0205,96.0205,95.8481,95.896,99600.0
2022-11-14 14:10:00,100.13,100.16,100.02,100.06,73198.0,95.9055,95.9343,95.8002,95.8385,73198.0
2022-11-14 14:20:00,100.06,100.11,100.0,100.11,103619.0,95.8385,95.8864,95.781,95.8864,103619.0
2022-11-14 14:30:00,100.11,100.14,99.92,99.93,87662.0,95.8864,95.9151,95.7044,95.714,87662.0
2022-11-14 14:40:00,99.92,99.95,99.84,99.86,79397.0,95.7044,95.7331,95.6278,95.6469,79397.0
2022-11-14 14:50:00,99.87,99.94,99.85,99.9,64385.0,95.6565,95.7236,95.6374,95.6853,64385.0
2022-11-14 15:00:00,99.9,100.03,99.85,99.85,146059.0,95.6853,95.8098,95.6374,95.6374,146059.0
2022-11-14 15:10:00,99.86,99.86,99.53,99.62,111136.0,95.6469,95.6469,95.3309,95.4171,111136.0
2022-11-14 15:20:00,99.61,99.69,99.59,99.59,282826.0,95.4075,95.4841,95.3883,95.3883,282826.0
2022-11-14 15:30:00,99.59,99.61,99.48,99.55,165902.0,95.3883,95.4075,95.283,95.35,165902.0
2022-11-14 15:40:00,99.56,99.59,99.3,99.31,182886.0,95.3596,95.3883,95.1106,95.1201,182886.0
2022-11-14 15:50:00,99.31,99.33,98.89,98.9,678085.0,95.1201,95.1393,94.7179,94.7274,678085.0
2022-11-15 09:30:00,99.99,100.18,99.85,99.99,489520.0,95.7715,95.9534,95.6374,95.7715,489520.0
2022-11-15 09:40:00,100.0,100.04,99.49,99.62,379655.0,95.781,95.8193,95.2925,95.4171,379655.0
2022-11-15 09:50:00,99.63,99.9,99.6,99.83,338587.0,95.4266,95.6853,95.3979,95.6182,338587.0
2022-11-15 10:00:00,99.84,99.94,99.52,99.54,392689.0,95.6278,95.7236,95.3213,95.3404,392689.0
2022-11-15 10:10:00,99.54,99.64,99.42,99.45,211823.0,95.3404,95.4362,95.2255,95.2542,211823.0
2022-11-15 10:20:00,99.44,99.88,99.36,99.82,96773.0,95.2447,95.6661,95.168,95.6086,96773.0
2022-11-15 10:30:00,99.82,99.99,99.78,99.9,114030.0,95.6086,95.7715,95.5703,95.6853,114030.0
2022-11-15 10:40:00,99.9,100.03,99.75,99.79,265631.0,95.6853,95.8098,95.5416,95.5799,265631.0
2022-11-15 10:50:00,99.74,100.01,99.64,99.84,153230.0,95.532,95.7906,95.4362,95.6278,153230.0
2022-11-15 11:00:00,99.84,99.89,99.68,99.71,236404.0,95.6278,95.6757,95.4745,95.5033,236404.0
2022-11-15 11:10:00,99.7,99.92,99.66,99.75,137837.0,95.4937,95.7044,95.4554,95.5416,137837.0
2022-11-15 11:20:00,99.73,99.86,99.65,99.68,107614.0,95.5224,95.6469,95.4458,95.4745,107614.0
2022-11-15 11:30:00,99.68,99.96,99.68,99.92,109449.0,95.4745,95.7427,95.4745,95.7044,109449.0
2022-11-15 11:40:00,99.91,100.0,99.73,99.83,127176.0,95.6948,95.781,95.5224,95.6182,127176.0
2022-11-15 11:50:00,99.83,99.9,99.76,99.88,96056.0,95.6182,95.6853,95.5512,95.6661,96056.0
2022-11-15 12:00:00,99.9,99.94,99.68,99.83,150723.0,95.6853,95.7236,95.4745,95.6182,150723.0
2022-11-15 12:10:00,99.84,99.89,99.66,99.68,99243.0,95.6278,95.6757,95.4554,95.4745,99243.0
2022-11-15 12:20:00,99.66,99.75,99.63,99.64,91672.0,95.4554,95.5416,95.4266,95.4362,91672.0
2022-11-15 12:30:00,99.64,99.83,99.61,99.77,68746.0,95.4362,95.6182,95.4075,95.5607,68746.0
2022-11-15 12:40:00,99.76,99.78,99.53,99.69,102589.0,95.5512,95.5703,95.3309,95.4841,102589.0
2022-11-15 12:50:00,99.7,99.73,99.62,99.73,113823.0,95.4937,95.5224,95.4171,95.5224,113823.0
2022-11-15 13:00:00,99.74,99.81,99.66,99.67,88913.0,95.532,95.599,95.4554,95.465,88913.0
2022-11-15 13:10:00,99.67,99.69,99.33,99.35,273927.0,95.465,95.4841,95.1393,95.1585,273927.0
2022-11-15 13:20:00,99.34,99.35,98.95,99.02,411717.0,95.1489,95.1585,94.7753,94.8424,411717.0
2022-11-15 13:30:00,99.0,99.29,98.83,98.93,352651.0,94.8232,95.101,94.6604,94.7562,352651.0
2022-11-15 13:40:00,98.93,99.38,98.74,99.03,378068.0,94.7562,95.1872,94.5742,94.852,378068.0
2022-11-15 13:50:00,99.03,99.48,99.03,99.29,237706.0,94.852,95.283,94.852,95.101,237706.0
2022-11-15 14:00:00,99.3,99.45,99.05,99.44,249794.0,95.1106,95.2542,94.8711,95.2447,249794.0
2022-11-15 14:10:00,99.43,99.77,99.39,99.47,723835.0,95.2351,95.5607,95.1968,95.2734,723835.0
2022-11-15 14:20:00,99.47,99.71,99.36,99.51,245620.0,95.2734,95.5033,95.168,95.3117,245620.0
2022-11-15 14:30:00,99.52,99.57,99.32,99.42,205543.0,95.3213,95.3692,95.1297,95.2255,205543.0
2022-11-15 14:40:00,99.43,99.58,99.32,99.34,147060.0,95.2351,95.3788,95.1297,95.1489,147060.0
2022-11-15 14:50:00,99.35,99.7,99.28,99.59,298926.0,95.1585,95.4937,95.0914,95.3883,298926.0
2022-11-15 15:00:00,99.59,99.72,99.47,99.53,146333.0,95.3883,95.5128,95.2734,95.3309,146333.0
2022-11-15 15:10:00,99.54,99.71,99.46,99.67,197825.0,95.3404,95.5033,95.2638,95.465,197825.0
2022-11-15 15:20:00,99.65,99.78,99.6,99.68,159289.0,95.4458,95.5703,95.3979,95.4745,159289.0
2022-11-15 15:30:00,99.68,99.73,99.42,99.71,208153.0,95.4745,95.5224,95.2255,95.5033,208153.0
2022-11-15 15:40:00,99.71,99.82,99.63,99.63,225051.0,95.5033,95.6086,95.4266,95.4266,225051.0
2022-11-15 15:50:00,99.63,99.66,99.4,99.63,621206.0,95.4266,95.4554,95.2063,95.4266,621206.0
2022-11-16 09:30:00,99.48,99.68,99.17,99.31,461453.0,95.283,95.4745,94.9861,95.1201,461453.0
2022-11-16 09:40:00,99.31,99.36,99.07,99.14,475274.0,95.1201,95.168,94.8903,94.9573,475274.0
2022-11-16 09:50:00,99.15,99.31,98.8,98.97,350323.0,94.9669,95.1201,94.6317,94.7945,350323.0
2022-11-16 10:00:00,98.97,99.26,98.96,99.21,354673.0,94.7945,95.0723,94.7849,95.0244,354673.0
2022-11-16 10:10:00,99.22,99.56,99.21,99.31,254895.0,95.0339,95.3596,95.0244,95.1201,254895.0
2022-11-16 10:20:00,99.3,99.43,99.24,99.29,274402.0,95.1106,95.2351,95.0531,95.101,274402.0
2022-11-16 10:30:00,99.28,99.45,99.2,99.27,247792.0,95.0914,95.2542,95.0148,95.0818,247792.0
2022-11-16 10:40:00,99.26,99.37,99.14,99.23,293808.0,95.0723,95.1776,94.9573,95.0435,293808.0
2022-11-16 10:50:00,99.23,99.28,98.99,99.07,164634.0,95.0435,95.0914,94.8136,94.8903,164634.0
2022-11-16 11:00:00,99.06,99.1,98.96,98.97,210966.0,94.8807,94.919,94.7849,94.7945,210966.0
2022-11-16 11:10:00,98.97,99.15,98.95,99.11,128716.0,94.7945,94.9669,94.7753,94.9286,128716.0
2022-11-16 11:20:00,99.11,99.24,99.06,99.2,106756.0,94.9286,95.0531,94.8807,95.0148,106756.0
2022-11-16 11:30:00,99.2,99.24,98.97,99.03,94546.0,95.0148,95.0531,94.7945,94.852,94546.0
2022-11-16 11:40:00,99.03,99.17,99.03,99.14,79956.0,94.852,94.9861,94.852,94.9573,79956.0
2022-11-16 11:50:00,99.14,99.28,99.12,99.24,74861.0,94.9573,95.0914,94.9382,95.0531,74861.0
2022-11-16 12:00:00,99.24,99.26,99.13,99.23,94295.0,95.0531,95.0723,94.9477,95.0435,94295.0
2022-11-16 12:10:00,99.23,99.24,99.06,99.08,68926.0,95.0435,95.0531,94.8807,94.8998,68926.0
2022-11-16 12:20:00,99.08,99.18,99.04,99.14,231936.0,94.8998,94.9956,94.8615,94.9573,231936.0
2022-11-16 12:30:00,99.15,99.29,99.12,99.23,70579.0,94.9669,95.101,94.9382,95.0435,70579.0
2022-11-16 12:40:00,99.24,99.45,99.22,99.34,163846.0,95.0531,95.2542,95.0339,95.1489,163846.0
2022-11-16 12:50:00,99.33,99.41,99.14,99.17,236002.0,95.1393,95.2159,94.9573,94.9861,236002.0
2022-11-16 13:00:00,99.14,99.22,99.08,99.13,104817.0,94.9573,95.0339,94.8998,94.9477,104817.0
2022-11-16 13:10:00,99.13,99.19,99.06,99.06,47261.0,94.9477,95.0052,94.8807,94.8807,47261.0
2022-11-16 13:20:00,99.07,99.09,98.96,98.98,119289.0,94.8903,94.9094,94.7849,94.8041,119289.0
2022-11-16 13:30:00,98.97,99.01,98.81,98.9,84998.0,94.7945,94.8328,94.6412,94.7274,84998.0
2022-11-16 13:40:00,98.89,98.94,98.86,98.87,45181.0,94.7179,94.7658,94.6891,94.6987,45181.0
2022-11-16 13:50:00,98.87,98.92,98.76,98.78,54211.0,94.6987,94.7466,94.5933,94.6125,54211.0
2022-11-16 14:00:00,98.78,98.91,98.73,98.9,70887.0,94.6125,94.737,94.5646,94.7274,70887.0
2022-11-16 14:10:00,98.9,98.93,98.85,98.92,77030.0,94.7274,94.7562,94.6796,94.7466,77030.0
2022-11-16 14:20:00,98.92,98.98,98.88,98.93,104234.0,94.7466,94.8041,94.7083,94.7562,104234.0
2022-11-16 14:30:00,98.94,99.0,98.71,98.92,242539.0,94.7658,94.8232,94.5455,94.7466,242539.0
2022-11-16 14:40:00,98.92,98.97,98.84,98.86,99688.0,94.7466,94.7945,94.67,94.6891,99688.0
2022-11-16 14:50:00,98.86,98.97,98.84,98.97,66579.0,94.6891,94.7945,94.67,94.7945,66579.0
2022-11-16 15:00:00,98.97,99.02,98.72,98.75,102729.0,94.7945,94.8424,94.555,94.5838,102729.0
2022-11-16 15:10:00,98.76,98.81,98.65,98.69,160950.0,94.5933,94.6412,94.488,94.5263,160950.0
2022-11-16 15:20:00,98.7,98.9,98.69,98.83,117278.0,94.5359,94.7274,94.5263,94.6604,117278.0
2022-11-16 15:30:00,98.83,98.91,98.79,98.82,583483.0,94.6604,94.737,94.6221,94.6508,583483.0
2022-11-16 15:40:00,98.83,98.93,98.78,98.88,448529.0,94.6604,94.7562,94.6125,94.7083,448529.0
2022-11-16 15:50:00,98.89,98.97,98.77,98.88,1150389.0,94.7179,94.7945,94.6029,94.7083,1150389.0
2022-11-17 09:30:00,97.61,97.86,97.58,97.64,903420.0,93.4919,93.7313,93.4631,93.5206,903420.0
2022-11-17 09:40:00,97.65,97.9,97.59,97.86,428755.0,93.5302,93.7696,93.4727,93.7313,428755.0
2022-11-17 09:50:00,97.87,97.94,97.53,97.55,228691.0,93.7409,93.8079,93.4152,93.4344,228691.0
2022-11-17 10:00:00,97.55,97.73,97.53,97.64,223132.0,93.4344,93.6068,93.4152,93.5206,223132.0
2022-11-17 10:10:00,97.64,97.74,97.48,97.55,154450.0,93.5206,93.6164,93.3674,93.4344,154450.0
2022-11-17 10:20:00,97.56,97.69,97.5,97.62,227764.0,93.444,93.5685,93.3865,93.5014,227764.0
2022-11-17 10:30:00,97.61,97.61,97.34,97.37,219639.0,93.4919,93.4919,93.2333,93.262,219639.0
2022-11-17 10:40:00,97.36,97.42,97.18,97.25,147740.0,93.2524,93.3099,93.08,93.1471,147740.0
2022-11-17 10:50:00,97.25,97.29,97.1,97.22,232894.0,93.1471,93.1854,93.0034,93.1183,232894.0
2022-11-17 11:00:00,97.21,97.32,97.2,97.2,148074.0,93.1087,93.2141,93.0992,93.0992,148074.0
2022-11-17 11:10:00,97.2,97.29,97.12,97.18,307825.0,93.0992,93.1854,93.0225,93.08,307825.0
2022-11-17 11:20:00,97.17,97.36,97.15,97.36,156715.0,93.0704,93.2524,93.0513,93.2524,156715.0
2022-11-17 11:30:00,97.36,97.49,97.32,97.45,233210.0,93.2524,93.3769,93.2141,93.3386,233210.0
2022-11-17 11:40:00,97.46,97.6,97.42,97.52,192426.0,93.3482,93.4823,93.3099,93.4057,192426.0
2022-11-17 11:50:00,97.53,97.88,97.43,97.86,326499.0,93.4152,93.7505,93.3195,93.7313,326499.0
2022-11-17 12:00:00,97.86,98.04,97.86,98.0,194165.0,93.7313,93.9037,93.7313,93.8654,194165.0
2022-11-17 12:10:00,98.0,98.02,97.81,97.89,154970.0,93.8654,93.8846,93.6834,93.7601,154970.0
2022-11-17 12:20:00,97.87,97.91,97.81,97.88,52841.0,93.7409,93.7792,93.6834,93.7505,52841.0
2022-11-17 12:30:00,97.88,97.98,97.86,97.97,78030.0,93.7505,93.8463,93.7313,93.8367,78030.0
2022-11-17 12:40:00,97.96,98.13,97.96,98.08,104632.0,93.8271,93.9899,93.8271,93.942,104632.0
2022-11-17 12:50:00,98.07,98.25,98.07,98.16,194466.0,93.9325,94.1049,93.9325,94.0187,194466.0
2022-11-17 13:00:00,98.17,98.24,98.14,98.17,235263.0,94.0282,94.0953,93.9995,94.0282,235263.0
2022-11-17 13:10:00,98.17,98.37,98.16,98.36,119216.0,94.0282,94.2198,94.0187,94.2102,119216.0
2022-11-17 13:20:00,98.35,98.38,98.25,98.26,78045.0,94.2006,94.2294,94.1049,94.1144,78045.0
2022-11-17 13:30:00,98.27,98.36,98.17,98.35,87384.0,94.124,94.2102,94.0282,94.2006,87384.0
2022-11-17 13:40:00,98.36,98.37,98.2,98.2,109468.0,94.2102,94.2198,94.057,94.057,109468.0
2022-11-17 13:50:00,98.21,98.36,98.17,98.35,130964.0,94.0666,94.2102,94.0282,94.2006,130964.0
2022-11-17 14:00:00,98.35,98.49,98.34,98.37,104366.0,94.2006,94.3347,94.1911,94.2198,104366.0
2022-11-17 14:10:00,98.37,98.37,98.16,98.17,79901.0,94.2198,94.2198,94.0187,94.0282,79901.0
2022-11-17 14:20:00,98.18,98.21,98.08,98.17,88972.0,94.0378,94.0666,93.942,94.0282,88972.0
2022-11-17 14:30:00,98.16,98.24,98.14,98.2,78250.0,94.0187,94.0953,93.9995,94.057,78250.0
2022-11-17 14:40:00,98.2,98.25,98.05,98.22,87825.0,94.057,94.1049,93.9133,94.0761,87825.0
2022-11-17 14:50:00,98.23,98.34,98.18,98.32,77464.0,94.0857,94.1911,94.0378,94.1719,77464.0
2022-11-17 15:00:00,98.32,98.38,98.25,98.27,115026.0,94.1719,94.2294,94.1049,94.124,115026.0
2022-11-17 15:10:00,98.26,98.26,98.11,98.12,147432.0,94.1144,94.1144,93.9708,93.9803,147432.0
2022-11-17 15:20:00,98.12,98.17,98.06,98.15,274061.0,93.9803,94.0282,93.9229,94.0091,274061.0
2022-11-17 15:30:00,98.14,98.29,98.13,98.25,111007.0,93.9995,94.1432,93.9899,94.1049,111007.0
2022-11-17 15:40:00,98.26,98.54,98.25,98.53,210494.0,94.1144,94.3826,94.1049,94.3731,210494.0
2022-11-17 15:50:00,98.54,98.75,98.4,98.73,651759.0,94.3826,94.5838,94.2485,94.5646,651759.0
2022-11-18 09:30:00,99.6,99.89,99.52,99.56,617697.0,95.3979,95.6757,95.3213,95.3596,617697.0
2022-11-18 09:40:00,99.55,99.58,99.26,99.34,282445.0,95.35,95.3788,95.0723,95.1489,282445.0
2022-11-18 09:50:00,99.34,99.47,99.2,99.21,171567.0,95.1489,95.2734,95.0148,95.0244,171567.0
2022-11-18 10:00:00,99.2,99.28,99.03,99.18,254555.0,95.0148,95.0914,94.852,94.9956,254555.0
2022-11-18 10:10:00,99.18,99.45,99.16,99.32,116940.0,94.9956,95.2542,94.9765,95.1297,116940.0
2022-11-18 10:20:00,99.33,99.52,99.24,99.45,121622.0,95.1393,95.3213,95.0531,95.2542,121622.0
2022-11-18 10:30:00,99.45,99.52,99.34,99.43,121492.0,95.2542,95.3213,95.1489,95.2351,121492.0
2022-11-18 10:40:00,99.43,99.46,99.29,99.37,283887.0,95.2351,95.2638,95.101,95.1776,283887.0
2022-11-18 10:50:00,99.37,99.41,99.13,99.18,156635.0,95.1776,95.2159,94.9477,94.9956,156635.0
2022-11-18 11:00:00,99.18,99.31,99.13,99.3,78101.0,94.9956,95.1201,94.9477,95.1106,78101.0
2022-11-18 11:10:00,99.3,99.49,99.26,99.45,97553.0,95.1106,95.2925,95.0723,95.2542,97553.0
2022-11-18 11:20:00,99.47,99.48,99.36,99.37,87286.0,95.2734,95.283,95.168,95.1776,87286.0
2022-11-18 11:30:00,99.4,99.52,99.35,99.36,71304.0,95.2063,95.3213,95.1585,95.168,71304.0
2022-11-18 11:40:00,99.36,99.42,99.22,99.22,62966.0,95.168,95.2255,95.0339,95.0339,62966.0
2022-11-18 11:50:00,99.23,99.38,99.18,99.34,110470.0,95.0435,95.1872,94.9956,95.1489,110470.0
2022-11-18 12:00:00,99.34,99.35,99.16,99.2,101012.0,95.1489,95.1585,94.9765,95.0148,101012.0
2022-11-18 12:10:00,99.2,99.21,98.86,98.86,109436.0,95.0148,95.0244,94.6891,94.6891,109436.0
2022-11-18 12:20:00,98.85,99.05,98.8,99.05,115467.0,94.6796,94.8711,94.6317,94.8711,115467.0
2022-11-18 12:30:00,99.05,99.16,98.95,99.15,79900.0,94.8711,94.9765,94.7753,94.9669,79900.0
2022-11-18 12:40:00,99.15,99.15,98.93,98.96,75074.0,94.9669,94.9669,94.7562,94.7849,75074.0
2022-11-18 12:50:00,98.96,99.04,98.87,99.02,82453.0,94.7849,94.8615,94.6987,94.8424,82453.0
2022-11-18 13:00:00,99.01,99.17,98.95,99.13,86181.0,94.8328,94.9861,94.7753,94.9477,86181.0
2022-11-18 13:10:00,99.13,99.17,99.05,99.06,61788.0,94.9477,94.9861,94.8711,94.8807,61788.0
2022-11-18 13:20:00,99.06,99.22,98.97,99.2,48413.0,94.8807,95.0339,94.7945,95.0148,48413.0
2022-11-18 13:30:00,99.2,99.24,99.04,99.07,61602.0,95.0148,95.0531,94.8615,94.8903,61602.0
2022-11-18 13:40:00,99.06,99.1,98.88,98.89,128929.0,94.8807,94.919,94.7083,94.7179,128929.0
2022-11-18 13:50:00,98.89,98.98,98.86,98.98,83607.0,94.7179,94.8041,94.6891,94.8041,83607.0
2022-11-18 14:00:00,98.97,99.15,98.95,99.12,110804.0,94.7945,94.9669,94.7753,94.9382,110804.0
2022-11-18 14:10:00,99.11,99.2,99.07,99.13,124241.0,94.9286,95.0148,94.8903,94.9477,124241.0
2022-11-18 14:20:00,99.14,99.23,99.14,99.2,124836.0,94.9573,95.0435,94.9573,95.0148,124836.0
2022-11-18 14:30:00,99.2,99.29,98.99,99.05,169552.0,95.0148,95.101,94.8136,94.8711,169552.0
2022-11-18 14:40:00,99.05,99.09,98.99,99.03,57856.0,94.8711,94.9094,94.8136,94.852,57856.0
2022-11-18 14:50:00,99.03,99.09,99.0,99.08,70534.0,94.852,94.9094,94.8232,94.8998,70534.0
2022-11-18 15:00:00,99.07,99.29,99.06,99.29,187056.0,94.8903,95.101,94.8807,95.101,187056.0
2022-11-18 15:10:00,99.29,99.36,99.18,99.23,245810.0,95.101,95.168,94.9956,95.0435,245810.0
2022-11-18 15:20:00,99.22,99.39,99.13,99.39,112339.0,95.0339,95.1968,94.9477,95.1968,112339.0
2022-11-18 15:30:00,99.39,99.47,99.31,99.45,268482.0,95.1968,95.2734,95.1201,95.2542,268482.0
2022-11-18 15:40:00,99.46,99.53,99.41,99.51,265489.0,95.2638,95.3309,95.2159,95.3117,265489.0
2022-11-18 15:50:00,99.52,99.61,99.2,99.45,998403.0,95.3213,95.4075,95.0148,95.2542,998403.0
2022-11-21 09:30:00,99.18,99.46,99.18,99.3,285543.0,94.9956,95.2638,94.9956,95.1106,285543.0
2022-11-21 09:40:00,99.29,99.58,99.15,99.56,276921.0,95.101,95.3788,94.9669,95.3596,276921.0
2022-11-21 09:50:00,99.56,99.63,99.46,99.57,182301.0,95.3596,95.4266,95.2638,95.3692,182301.0
2022-11-21 10:00:00,99.57,99.7,99.5,99.55,162352.0,95.3692,95.4937,95.3021,95.35,162352.0
2022-11-21 10:10:00,99.56,99.61,99.47,99.5,111474.0,95.3596,95.4075,95.2734,95.3021,111474.0
2022-11-21 10:20:00,99.5,99.5,99.27,99.42,152653.0,95.3021,95.3021,95.0818,95.2255,152653.0
2022-11-21 10:30:00,99.41,99.48,99.35,99.48,155173.0,95.2159,95.283,95.1585,95.283,155173.0
2022-11-21 10:40:00,99.47,99.49,99.3,99.36,240994.0,95.2734,95.2925,95.1106,95.168,240994.0
2022-11-21 10:50:00,99.35,99.51,99.33,99.5,84680.0,95.1585,95.3117,95.1393,95.3021,84680.0
2022-11-21 11:00:00,99.49,99.5,99.4,99.4,105809.0,95.2925,95.3021,95.2063,95.2063,105809.0
2022-11-21 11:10:00,99.4,99.41,99.29,99.36,286371.0,95.2063,95.2159,95.101,95.168,286371.0
2022-11-21 11:20:00,99.36,99.52,99.33,99.36,161033.0,95.168,95.3213,95.1393,95.168,161033.0
2022-11-21 11:30:00,99.37,99.47,99.32,99.42,116256.0,95.1776,95.2734,95.1297,95.2255,116256.0
2022-11-21 11:40:00,99.42,99.58,99.4,99.55,95583.0,95.2255,95.3788,95.2063,95.35,95583.0
2022-11-21 11:50:00,99.56,99.61,99.3,99.38,145639.0,95.3596,95.4075,95.1106,95.1872,145639.0
2022-11-21 12:00:00,99.38,99.64,99.38,99.61,103498.0,95.1872,95.4362,95.1872,95.4075,103498.0
2022-11-21 12:10:00,99.61,99.69,99.57,99.59,76117.0,95.4075,95.4841,95.3692,95.3883,76117.0
2022-11-21 12:20:00,99.59,99.7,99.56,99.7,66979.0,95.3883,95.4937,95.3596,95.4937,66979.0
2022-11-21 12:30:00,99.68,99.9,99.65,99.83,222335.0,95.4745,95.6853,95.4458,95.6182,222335.0
2022-11-21 12:40:00,99.82,99.88,99.76,99.77,82264.0,95.6086,95.6661,95.5512,95.5607,82264.0
2022-11-21 12:50:00,99.76,99.84,99.72,99.83,75062.0,95.5512,95.6278,95.5128,95.6182,75062.0
2022-11-21 13:00:00,99.83,99.98,99.82,99.95,178243.0,95.6182,95.7619,95.6086,95.7331,178243.0
2022-11-21 13:10:00,99.96,100.06,99.95,99.97,237347.0,95.7427,95.8385,95.7331,95.7523,237347.0
2022-11-21 13:20:00,99.97,100.0,99.9,99.94,211680.0,95.7523,95.781,95.6853,95.7236,211680.0
2022-11-21 13:30:00,99.94,100.04,99.91,100.04,69067.0,95.7236,95.8193,95.6948,95.8193,69067.0
2022-11-21 13:40:00,100.04,100.06,99.95,99.96,125118.0,95.8193,95.8385,95.7331,95.7427,125118.0
2022-11-21 13:50:00,99.95,99.98,99.81,99.81,111067.0,95.7331,95.7619,95.599,95.599,111067.0
2022-11-21 14:00:00,99.81,99.95,99.81,99.92,79589.0,95.599,95.7331,95.599,95.7044,79589.0
2022-11-21 14:10:00,99.92,99.95,99.87,99.91,168571.0,95.7044,95.7331,95.6565,95.6948,168571.0
2022-11-21 14:20:00,99.92,99.92,99.75,99.78,77383.0,95.7044,95.7044,95.5416,95.5703,77383.0
2022-11-21 14:30:00,99.78,99.83,99.75,99.82,65644.0,95.5703,95.6182,95.5416,95.6086,65644.0
2022-11-21 14:40:00,99.82,99.84,99.72,99.77,64054.0,95.6086,95.6278,95.5128,95.5607,64054.0
2022-11-21 14:50:00,99.77,99.83,99.74,99.77,83709.0,95.5607,95.6182,95.532,95.5607,83709.0
2022-11-21 15:00:00,99.77,99.83,99.74,99.78,106053.0,95.5607,95.6182,95.532,95.5703,106053.0
2022-11-21 15:10:00,99.78,99.81,99.71,99.75,139202.0,95.5703,95.599,95.5033,95.5416,139202.0
2022-11-21 15:20:00,99.75,99.77,99.59,99.67,195668.0,95.5416,95.5607,95.3883,95.465,195668.0
2022-11-21 15:30:00,99.69,99.77,99.65,99.7,139097.0,95.4841,95.5607,95.4458,95.4937,139097.0
2022-11-21 15:40:00,99.7,99.82,99.66,99.81,156194.0,95.4937,95.6086,95.4554,95.599,156194.0
2022-11-21 15:50:00,99.81,99.89,99.69,99.8,597318.0,95.599,95.6757,95.4841,95.5895,597318.0
2022-11-22 09:30:00,100.2,100.41,100.18,100.36,369617.0,95.9726,96.1737,95.9534,96.1258,369617.0
2022-11-22 09:40:00,100.36,100.63,100.26,100.55,197456.0,96.1258,96.3845,96.0301,96.3078,197456.0
2022-11-22 09:50:00,100.54,100.62,100.45,100.61,269790.0,96.2983,96.3749,96.212,96.3653,269790.0
2022-11-22 10:00:00,100.6,100.76,100.57,100.6,167868.0,96.3557,96.509,96.327,96.3557,167868.0
2022-11-22 10:10:00,100.61,100.76,100.54,100.65,85256.0,96.3653,96.509,96.2983,96.4036,85256.0
2022-11-22 10:20:00,100.65,100.7,100.5,100.58,89516.0,96.4036,96.4515,96.2599,96.3366,89516.0
2022-11-22 10:30:00,100.6,100.67,100.43,100.48,109146.0,96.3557,96.4228,96.1929,96.2408,109146.0
2022-11-22 10:40:00,100.49,100.55,100.44,100.53,85955.0,96.2504,96.3078,96.2025,96.2887,85955.0
2022-11-22 10:50:00,100.55,100.61,100.46,100.51,126103.0,96.3078,96.3653,96.2216,96.2695,126103.0
2022-11-22 11:00:00,100.51,100.54,100.39,100.42,190305.0,96.2695,96.2983,96.1546,96.1833,190305.0
2022-11-22 11:10:00,100.42,100.44,100.2,100.35,133317.0,96.1833,96.2025,95.9726,96.1163,133317.0
2022-11-22 11:20:00,100.35,100.39,100.26,100.31,76049.0,96.1163,96.1546,96.0301,96.078,76049.0
2022-11-22 11:30:00,100.32,100.34,100.23,100.27,135199.0,96.0875,96.1067,96.0013,96.0396,135199.0
2022-11-22 11:40:00,100.27,100.3,100.22,100.25,74022.0,96.0396,96.0684,95.9918,96.0205,74022.0
2022-11-22 11:50:00,100.25,100.38,100.23,100.34,217108.0,96.0205,96.145,96.0013,96.1067,217108.0
2022-11-22 12:00:00,100.34,100.39,100.27,100.28,105601.0,96.1067,96.1546,96.0396,96.0492,105601.0
2022-11-22 12:10:00,100.29,100.31,100.24,100.26,78093.0,96.0588,96.078,96.0109,96.0301,78093.0
2022-11-22 12:20:00,100.26,100.27,100.13,100.19,89310.0,96.0301,96.0396,95.9055,95.963,89310.0
2022-11-22 12:30:00,100.19,100.25,100.18,100.25,78713.0,95.963,96.0205,95.9534,96.0205,78713.0
2022-11-22 12:40:00,100.25,100.27,100.18,100.22,75251.0,96.0205,96.0396,95.9534,95.9918,75251.0
2022-11-22 12:50:00,100.22,100.23,100.12,100.14,53826.0,95.9918,96.0013,95.896,95.9151,53826.0
2022-11-22 13:00:00,100.14,100.2,100.1,100.19,126841.0,95.9151,95.9726,95.8768,95.963,126841.0
2022-11-22 13:10:00,100.19,100.26,100.18,100.23,94500.0,95.963,96.0301,95.9534,96.0013,94500.0
2022-11-22 13:20:00,100.23,100.34,100.22,100.31,48496.0,96.0013,96.1067,95.9918,96.078,48496.0
2022-11-22 13:30:00,100.32,100.34,100.25,100.27,112510.0,96.0875,96.1067,96.0205,96.0396,112510.0
2022-11-22 13:40:00,100.28,100.31,100.25,100.3,52018.0,96.0492,96.078,96.0205,96.0684,52018.0
2022-11-22 13:50:00,100.3,100.38,100.27,100.37,81789.0,96.0684,96.145,96.0396,96.1354,81789.0
2022-11-22 14:00:00,100.37,100.4,100.24,100.25,131058.0,96.1354,96.1642,96.0109,96.0205,131058.0
2022-11-22 14:10:00,100.26,100.35,100.23,100.35,111636.0,96.0301,96.1163,96.0013,96.1163,111636.0
2022-11-22 14:20:00,100.34,100.38,100.31,100.36,56508.0,96.1067,96.145,96.078,96.1258,56508.0
2022-11-22 14:30:00,100.36,100.36,100.25,100.34,86010.0,96.1258,96.1258,96.0205,96.1067,86010.0
2022-11-22 14:40:00,100.34,100.35,100.25,100.31,83970.0,96.1067,96.1163,96.0205,96.078,83970.0
2022-11-22 14:50:00,100.31,100.4,100.31,100.38,89396.0,96.078,96.1642,96.078,96.145,89396.0
2022-11-22 15:00:00,100.38,100.47,100.36,100.44,95809.0,96.145,96.2312,96.1258,96.2025,95809.0
2022-11-22 15:10:00,100.44,100.46,100.37,100.38,142658.0,96.2025,96.2216,96.1354,96.145,142658.0
2022-11-22 15:20:00,100.39,100.47,100.38,100.45,88941.0,96.1546,96.2312,96.145,96.212,88941.0
2022-11-22 15:30:00,100.44,100.49,100.42,100.48,251369.0,96.2025,96.2504,96.1833,96.2408,251369.0
2022-11-22 15:40:00,100.47,100.58,100.45,100.55,991968.0,96.2312,96.3366,96.212,96.3078,991968.0
2022-11-22 15:50:00,100.55,100.64,100.47,100.52,1021182.0,96.3078,96.394,96.2312,96.2791,1021182.0
2022-11-23 09:30:00,100.71,100.94,100.61,100.92,294961.0,96.4611,96.6814,96.3653,96.6622,294961.0
2022-11-23 09:40:00,100.92,101.16,100.91,100.99,344534.0,96.6622,96.8921,96.6526,96.7293,344534.0
2022-11-23 09:50:00,100.99,101.16,100.97,101.0,231348.0,96.7293,96.8921,96.7101,96.7388,231348.0
2022-11-23 10:00:00,101.01,101.21,100.9,101.17,207020.0,96.7484,96.94,96.6431,96.9017,207020.0
2022-11-23 10:10:00,101.16,101.26,100.94,101.05,103867.0,96.8921,96.9879,96.6814,96.7867,103867.0
2022-11-23 10:20:00,101.04,101.21,101.03,101.2,82199.0,96.7772,96.94,96.7676,96.9304,82199.0
2022-11-23 10:30:00,101.22,101.25,101.07,101.09,194274.0,96.9496,96.9783,96.8059,96.825,194274.0
2022-11-23 10:40:00,101.09,101.23,101.08,101.1,152490.0,96.825,96.9591,96.8155,96.8346,152490.0
2022-11-23 10:50:00,101.09,101.13,101.06,101.12,34898.0,96.825,96.8634,96.7963,96.8538,34898.0
2022-11-23 11:00:00,101.13,101.18,101.08,101.15,86180.0,96.8634,96.9112,96.8155,96.8825,86180.0
2022-11-23 11:10:00,101.15,101.2,101.1,101.12,84419.0,96.8825,96.9304,96.8346,96.8538,84419.0
2022-11-23 11:20:00,101.11,101.18,101.06,101.11,56683.0,96.8442,96.9112,96.7963,96.8442,56683.0
2022-11-23 11:30:00,101.1,101.11,101.03,101.04,87216.0,96.8346,96.8442,96.7676,96.7772,87216.0
2022-11-23 11:40:00,101.04,101.05,100.8,100.81,93004.0,96.7772,96.7867,96.5473,96.5569,93004.0
2022-11-23 11:50:00,100.81,100.88,100.59,100.71,145176.0,96.5569,96.6239,96.3461,96.4611,145176.0
2022-11-23 12:00:00,100.7,100.83,100.68,100.82,138833.0,96.4515,96.576,96.4323,96.5664,138833.0
2022-11-23 12:10:00,100.82,100.84,100.75,100.79,64032.0,96.5664,96.5856,96.4994,96.5377,64032.0
2022-11-23 12:20:00,100.78,100.89,100.77,100.84,38072.0,96.5281,96.6335,96.5185,96.5856,38072.0
2022-11-23 12:30:00,100.85,100.89,100.79,100.88,48350.0,96.5952,96.6335,96.5377,96.6239,48350.0
2022-11-23 12:40:00,100.87,100.88,100.75,100.82,48353.0,96.6143,96.6239,96.4994,96.5664,48353.0
2022-11-23 12:50:00,100.81,100.82,100.57,100.66,50688.0,96.5569,96.5664,96.327,96.4132,50688.0
2022-11-23 13:00:00,100.65,100.75,100.59,100.73,31680.0,96.4036,96.4994,96.3461,96.4802,31680.0
2022-11-23 13:10:00,100.73,100.75,100.68,100.75,31396.0,96.4802,96.4994,96.4323,96.4994,31396.0
2022-11-23 13:20:00,100.75,100.84,100.75,100.84,39371.0,96.4994,96.5856,96.4994,96.5856,39371.0
2022-11-23 13:30:00,100.84,100.97,100.84,100.94,64393.0,96.5856,96.7101,96.5856,96.6814,64393.0
2022-11-23 13:40:00,100.93,100.94,100.87,100.88,29051.0,96.6718,96.6814,96.6143,96.6239,29051.0
2022-11-23 13:50:00,100.88,100.89,100.83,100.87,36059.0,96.6239,96.6335,96.576,96.6143,36059.0
2022-11-23 14:00:00,100.89,101.29,100.75,101.17,268978.0,96.6335,97.0166,96.4994,96.9017,268978.0
2022-11-23 14:10:00,101.17,101.19,101.0,101.05,109115.0,96.9017,96.9208,96.7388,96.7867,109115.0
2022-11-23 14:20:00,101.06,101.28,101.03,101.15,78750.0,96.7963,97.007,96.7676,96.8825,78750.0
2022-11-23 14:30:00,101.15,101.15,100.86,100.89,67750.0,96.8825,96.8825,96.6047,96.6335,67750.0
2022-11-23 14:40:00,100.88,101.08,100.87,101.05,63092.0,96.6239,96.8155,96.6143,96.7867,63092.0
2022-11-23 14:50:00,101.05,101.11,100.96,100.98,152856.0,96.7867,96.8442,96.7005,96.7197,152856.0
2022-11-23 15:00:00,100.98,101.04,100.91,101.01,54987.0,96.7197,96.7772,96.6526,96.7484,54987.0
2022-11-23 15:10:00,101.02,101.13,100.97,101.1,136663.0,96.758,96.8634,96.7101,96.8346,136663.0
2022-11-23 15:20:00,101.1,101.11,100.98,101.02,111515.0,96.8346,96.8442,96.7197,96.758,111515.0
2022-11-23 15:30:00,101.01,101.02,100.92,100.98,305285.0,96.7484,96.758,96.6622,96.7197,305285.0
2022-11-23 15:40:00,100.98,101.01,100.89,100.91,145172.0,96.7197,96.7484,96.6335,96.6526,145172.0
2022-11-23 15:50:00,100.9,100.99,100.84,100.95,531159.0,96.6431,96.7293,96.5856,96.691,531159.0
2022-11-25 09:30:00,101.13,101.24,101.01,101.05,211605.0,96.8634,96.9687,96.7484,96.7867,211605.0
2022-11-25 09:40:00,101.05,101.33,101.01,101.31,143117.0,96.7867,97.0549,96.7484,97.0358,143117.0
2022-11-25 09:50:00,101.32,101.43,101.28,101.39,108945.0,97.0453,97.1507,97.007,97.1124,108945.0
2022-11-25 10:00:00,101.39,101.43,101.35,101.4,442248.0,97.1124,97.1507,97.0741,97.122,442248.0
2022-11-25 10:10:00,101.4,101.4,101.28,101.37,99432.0,97.122,97.122,97.007,97.0932,99432.0
2022-11-25 10:20:00,101.36,101.4,101.3,101.35,127037.0,97.0837,97.122,97.0262,97.0741,127037.0
2022-11-25 10:30:00,101.34,101.36,101.26,101.31,90161.0,97.0645,97.0837,96.9879,97.0358,90161.0
2022-11-25 10:40:00,101.31,101.43,101.3,101.42,69585.0,97.0358,97.1507,97.0262,97.1411,69585.0
2022-11-25 10:50:00,101.41,101.45,101.37,101.41,73793.0,97.1315,97.1699,97.0932,97.1315,73793.0
2022-11-25 11:00:00,101.42,101.49,101.36,101.49,59532.0,97.1411,97.2082,97.0837,97.2082,59532.0
2022-11-25 11:10:00,101.49,101.5,101.37,101.43,87902.0,97.2082,97.2177,97.0932,97.1507,87902.0
2022-11-25 11:20:00,101.42,101.44,101.31,101.33,58503.0,97.1411,97.1603,97.0358,97.0549,58503.0
2022-11-25 11:30:00,101.33,101.39,101.3,101.37,39259.0,97.0549,97.1124,97.0262,97.0932,39259.0
2022-11-25 11:40:00,101.38,101.44,101.36,101.42,49025.0,97.1028,97.1603,97.0837,97.1411,49025.0
2022-11-25 11:50:00,101.41,101.44,101.4,101.43,47216.0,97.1315,97.1603,97.122,97.1507,47216.0
2022-11-25 12:00:00,101.43,101.45,101.37,101.4,57821.0,97.1507,97.1699,97.0932,97.122,57821.0
2022-11-25 12:10:00,101.4,101.43,101.34,101.43,84359.0,97.122,97.1507,97.0645,97.1507,84359.0
2022-11-25 12:20:00,101.43,101.46,101.39,101.45,44679.0,97.1507,97.1794,97.1124,97.1699,44679.0
2022-11-25 12:30:00,101.46,101.46,101.34,101.39,39541.0,97.1794,97.1794,97.0645,97.1124,39541.0
2022-11-25 12:40:00,101.38,101.38,101.19,101.2,61112.0,97.1028,97.1028,96.9208,96.9304,61112.0
2022-11-25 12:50:00,101.2,101.33,101.19,101.32,215134.0,96.9304,97.0549,96.9208,97.0453,215134.0
2022-11-28 09:30:00,100.85,100.94,100.52,100.86,317094.0,96.5952,96.6814,96.2791,96.6047,317094.0
2022-11-28 09:40:00,100.86,100.86,100.57,100.64,189805.0,96.6047,96.6047,96.327,96.394,189805.0
2022-11-28 09:50:00,100.64,100.64,100.41,100.48,261059.0,96.394,96.394,96.1737,96.2408,261059.0
2022-11-28 10:00:00,100.48,100.61,100.44,100.6,175893.0,96.2408,96.3653,96.2025,96.3557,175893.0
2022-11-28 10:10:00,100.6,100.83,100.55,100.83,168079.0,96.3557,96.576,96.3078,96.576,168079.0
2022-11-28 10:20:00,100.83,100.85,100.54,100.61,348497.0,96.576,96.5952,96.2983,96.3653,348497.0
2022-11-28 10:30:00,100.6,100.71,100.56,100.65,285474.0,96.3557,96.4611,96.3174,96.4036,285474.0
2022-11-28 10:40:00,100.65,100.69,100.52,100.53,112798.0,96.4036,96.4419,96.2791,96.2887,112798.0
2022-11-28 10:50:00,100.52,100.56,100.38,100.41,149269.0,96.2791,96.3174,96.145,96.1737,149269.0
2022-11-28 11:00:00,100.41,100.48,100.34,100.4,126019.0,96.1737,96.2408,96.1067,96.1642,126019.0
2022-11-28 11:10:00,100.4,100.45,100.34,100.36,126386.0,96.1642,96.212,96.1067,96.1258,126386.0
2022-11-28 11:20:00,100.35,100.35,100.22,100.24,155282.0,96.1163,96.1163,95.9918,96.0109,155282.0
2022-11-28 11:30:00,100.25,100.38,100.24,100.35,79947.0,96.0205,96.145,96.0109,96.1163,79947.0
2022-11-28 11:40:00,100.35,100.38,100.31,100.38,61149.0,96.1163,96.145,96.078,96.145,61149.0
2022-11-28 11:50:00,100.38,100.46,100.37,100.39,178296.0,96.145,96.2216,96.1354,96.1546,178296.0
2022-11-28 12:00:00,100.39,100.48,100.12,100.21,167074.0,96.1546,96.2408,95.896,95.9822,167074.0
2022-11-28 12:10:00,100.19,100.4,100.18,100.4,117329.0,95.963,96.1642,95.9534,96.1642,117329.0
2022-11-28 12:20:00,100.38,100.39,100.3,100.3,48941.0,96.145,96.1546,96.0684,96.0684,48941.0
2022-11-28 12:30:00,100.3,100.37,100.28,100.29,52251.0,96.0684,96.1354,96.0492,96.0588,52251.0
2022-11-28 12:40:00,100.3,100.33,100.19,100.21,128799.0,96.0684,96.0971,95.963,95.9822,128799.0
2022-11-28 12:50:00,100.22,100.23,100.01,100.06,151156.0,95.9918,96.0013,95.7906,95.8385,151156.0
2022-11-28 13:00:00,100.06,100.09,100.03,100.04,65880.0,95.8385,95.8672,95.8098,95.8193,65880.0
2022-11-28 13:10:00,100.04,100.09,99.97,100.07,86001.0,95.8193,95.8672,95.7523,95.8481,86001.0
2022-11-28 13:20:00,100.08,100.1,99.97,99.98,61373.0,95.8577,95.8768,95.7523,95.7619,61373.0
2022-11-28 13:30:00,99.98,100.01,99.91,100.01,96829.0,95.7619,95.7906,95.6948,95.7906,96829.0
2022-11-28 13:40:00,100.01,100.03,99.88,99.88,107124.0,95.7906,95.8098,95.6661,95.6661,107124.0
2022-11-28 13:50:00,99.88,99.9,99.68,99.73,157482.0,95.6661,95.6853,95.4745,95.5224,157482.0
2022-11-28 14:00:00,99.73,99.78,99.64,99.65,115041.0,95.5224,95.5703,95.4362,95.4458,115041.0
2022-11-28 14:10:00,99.65,99.68,99.61,99.63,202674.0,95.4458,95.4745,95.4075,95.4266,202674.0
2022-11-28 14:20:00,99.62,99.64,99.52,99.52,95573.0,95.4171,95.4362,95.3213,95.3213,95573.0
2022-11-28 14:30:00,99.51,99.57,99.45,99.54,334599.0,95.3117,95.3692,95.2542,95.3404,334599.0
2022-11-28 14:40:00,99.54,99.54,99.45,99.45,139022.0,95.3404,95.3404,95.2542,95.2542,139022.0
2022-11-28 14:50:00,99.45,99.49,99.36,99.38,196036.0,95.2542,95.2925,95.168,95.1872,196036.0
2022-11-28 15:00:00,99.39,99.39,99.3,99.33,148548.0,95.1968,95.1968,95.1106,95.1393,148548.0
2022-11-28 15:10:00,99.33,99.36,99.19,99.22,215382.0,95.1393,95.168,95.0052,95.0339,215382.0
2022-11-28 15:20:00,99.22,99.26,99.14,99.2,166315.0,95.0339,95.0723,94.9573,95.0148,166315.0
2022-11-28 15:30:00,99.21,99.35,99.16,99.33,214082.0,95.0244,95.1585,94.9765,95.1393,214082.0
2022-11-28 15:40:00,99.33,99.42,99.24,99.24,264195.0,95.1393,95.2255,95.0531,95.0531,264195.0
2022-11-28 15:50:00,99.25,99.51,99.24,99.47,572445.0,95.0627,95.3117,95.0531,95.2734,572445.0
2022-11-29 09:30:00,99.68,100.0,99.54,99.91,357757.0,95.4745,95.781,95.3404,95.6948,357757.0
2022-11-29 09:40:00,99.92,100.02,99.56,99.61,285699.0,95.7044,95.8002,95.3596,95.4075,285699.0
2022-11-29 09:50:00,99.61,99.78,99.53,99.75,114927.0,95.4075,95.5703,95.3309,95.5416,114927.0
2022-11-29 10:00:00,99.75,99.87,99.64,99.85,243210.0,95.5416,95.6565,95.4362,95.6374,243210.0
2022-11-29 10:10:00,99.87,100.04,99.77,100.01,109855.0,95.6565,95.8193,95.5607,95.7906,109855.0
2022-11-29 10:20:00,100.01,100.12,99.9,100.12,118545.0,95.7906,95.896,95.6853,95.896,118545.0
2022-11-29 10:30:00,100.13,100.2,100.06,100.11,190980.0,95.9055,95.9726,95.8385,95.8864,190980.0
2022-11-29 10:40:00,100.1,100.12,99.97,100.02,120794.0,95.8768,95.896,95.7523,95.8002,120794.0
2022-11-29 10:50:00,100.02,100.07,99.94,99.97,133685.0,95.8002,95.8481,95.7236,95.7523,133685.0
2022-11-29 11:00:00,99.98,100.05,99.54,99.55,123249.0,95.7619,95.8289,95.3404,95.35,123249.0
2022-11-29 11:10:00,99.55,99.65,99.4,99.41,161701.0,95.35,95.4458,95.2063,95.2159,161701.0
2022-11-29 11:20:00,99.4,99.54,99.38,99.45,433768.0,95.2063,95.3404,95.1872,95.2542,433768.0
2022-11-29 11:30:00,99.45,99.59,99.42,99.58,86145.0,95.2542,95.3883,95.2255,95.3788,86145.0
2022-11-29 11:40:00,99.58,99.63,99.51,99.59,70153.0,95.3788,95.4266,95.3117,95.3883,70153.0
2022-11-29 11:50:00,99.61,99.69,99.55,99.69,36479.0,95.4075,95.4841,95.35,95.4841,36479.0
2022-11-29 12:00:00,99.69,99.69,99.58,99.64,55907.0,95.4841,95.4841,95.3788,95.4362,55907.0
2022-11-29 12:10:00,99.64,99.67,99.55,99.67,46832.0,95.4362,95.465,95.35,95.465,46832.0
2022-11-29 12:20:00,99.67,99.67,99.54,99.58,52239.0,95.465,95.465,95.3404,95.3788,52239.0
2022-11-29 12:30:00,99.59,99.8,99.58,99.77,55691.0,95.3883,95.5895,95.3788,95.5607,55691.0
2022-11-29 12:40:00,99.77,99.82,99.72,99.8,44889.0,95.5607,95.6086,95.5128,95.5895,44889.0
2022-11-29 12:50:00,99.8,99.9,99.78,99.9,39567.0,95.5895,95.6853,95.5703,95.6853,39567.0
2022-11-29 13:00:00,99.89,99.91,99.79,99.79,60799.0,95.6757,95.6948,95.5799,95.5799,60799.0
2022-11-29 13:10:00,99.8,99.94,99.78,99.84,49852.0,95.5895,95.7236,95.5703,95.6278,49852.0
2022-11-29 13:20:00,99.84,99.85,99.74,99.74,33600.0,95.6278,95.6374,95.532,95.532,33600.0
2022-11-29 13:30:00,99.75,99.88,99.73,99.86,53471.0,95.5416,95.6661,95.5224,95.6469,53471.0
2022-11-29 13:40:00,99.85,99.92,99.84,99.88,93109.0,95.6374,95.7044,95.6278,95.6661,93109.0
2022-11-29 13:50:00,99.88,99.99,99.83,99.99,83104.0,95.6661,95.7715,95.6182,95.7715,83104.0
2022-11-29 14:00:00,99.99,100.23,99.99,100.2,101416.0,95.7715,96.0013,95.7715,95.9726,101416.0
2022-11-29 14:10:00,100.2,100.22,100.1,100.13,44677.0,95.9726,95.9918,95.8768,95.9055,44677.0
2022-11-29 14:20:00,100.13,100.15,99.91,99.94,66797.0,95.9055,95.9247,95.6948,95.7236,66797.0
2022-11-29 14:30:00,99.93,99.98,99.85,99.88,100531.0,95.714,95.7619,95.6374,95.6661,100531.0
2022-11-29 14:40:00,99.89,99.91,99.78,99.82,65179.0,95.6757,95.6948,95.5703,95.6086,65179.0
2022-11-29 14:50:00,99.82,99.94,99.82,99.94,75009.0,95.6086,95.7236,95.6086,95.7236,75009.0
2022-11-29 15:00:00,99.93,100.06,99.9,100.05,85261.0,95.714,95.8385,95.6853,95.8289,85261.0
2022-11-29 15:10:00,100.04,100.08,99.99,100.02,78024.0,95.8193,95.8577,95.7715,95.8002,78024.0
2022-11-29 15:20:00,100.0,100.11,99.97,100.03,108888.0,95.781,95.8864,95.7523,95.8098,108888.0
2022-11-29 15:30:00,100.04,100.22,100.03,100.12,139466.0,95.8193,95.9918,95.8098,95.896,139466.0
2022-11-29 15:40:00,100.12,100.19,99.97,100.04,193357.0,95.896,95.963,95.7523,95.8193,193357.0
2022-11-29 15:50:00,100.05,100.14,99.95,100.08,453739.0,95.8289,95.9151,95.7331,95.8577,453739.0
2022-11-30 09:30:00,100.05,100.31,99.64,99.71,495845.0,95.8289,96.078,95.4362,95.5033,495845.0
2022-11-30 09:40:00,99.71,99.94,99.58,99.62,386324.0,95.5033,95.7236,95.3788,95.4171,386324.0
2022-11-30 09:50:00,99.63,99.8,99.57,99.74,220907.0,95.4266,95.5895,95.3692,95.532,220907.0
2022-11-30 10:00:00,99.75,99.81,99.59,99.8,287553.0,95.5416,95.599,95.3883,95.5895,287553.0
2022-11-30 10:10:00,99.79,99.82,99.36,99.37,228170.0,95.5799,95.6086,95.168,95.1776,228170.0
2022-11-30 10:20:00,99.36,99.37,99.2,99.28,385090.0,95.168,95.1776,95.0148,95.0914,385090.0
2022-11-30 10:30:00,99.3,99.53,99.27,99.53,175562.0,95.1106,95.3309,95.0818,95.3309,175562.0
2022-11-30 10:40:00,99.53,99.61,99.43,99.45,194210.0,95.3309,95.4075,95.2351,95.2542,194210.0
2022-11-30 10:50:00,99.45,99.53,99.38,99.47,134428.0,95.2542,95.3309,95.1872,95.2734,134428.0
2022-11-30 11:00:00,99.48,99.54,99.36,99.51,140276.0,95.283,95.3404,95.168,95.3117,140276.0
2022-11-30 11:10:00,99.5,99.65,99.48,99.62,88358.0,95.3021,95.4458,95.283,95.4171,88358.0
2022-11-30 11:20:00,99.62,99.7,99.57,99.65,314080.0,95.4171,95.4937,95.3692,95.4458,314080.0
2022-11-30 11:30:00,99.65,99.76,99.61,99.62,485522.0,95.4458,95.5512,95.4075,95.4171,485522.0
2022-11-30 11:40:00,99.62,99.67,99.53,99.59,392497.0,95.4171,95.465,95.3309,95.3883,392497.0
2022-11-30 11:50:00,99.6,99.6,99.26,99.41,956574.0,95.3979,95.3979,95.0723,95.2159,956574.0
2022-11-30 12:00:00,99.42,99.47,99.22,99.25,493489.0,95.2255,95.2734,95.0339,95.0627,493489.0
2022-11-30 12:10:00,99.25,99.27,99.03,99.08,310605.0,95.0627,95.0818,94.852,94.8998,310605.0
2022-11-30 12:20:00,99.07,99.1,98.94,99.05,227076.0,94.8903,94.919,94.7658,94.8711,227076.0
2022-11-30 12:30:00,99.05,99.08,98.96,98.98,202809.0,94.8711,94.8998,94.7849,94.8041,202809.0
2022-11-30 12:40:00,98.99,99.16,98.96,99.06,813143.0,94.8136,94.9765,94.7849,94.8807,813143.0
2022-11-30 12:50:00,99.06,99.13,99.05,99.11,315444.0,94.8807,94.9477,94.8711,94.9286,315444.0
2022-11-30 13:00:00,99.11,99.24,99.08,99.22,482244.0,94.9286,95.0531,94.8998,95.0339,482244.0
2022-11-30 13:10:00,99.22,99.23,99.13,99.18,224556.0,95.0339,95.0435,94.9477,94.9956,224556.0
2022-11-30 13:20:00,99.19,99.28,99.18,99.24,218889.0,95.0052,95.0914,94.9956,95.0531,218889.0
2022-11-30 13:30:00,99.24,100.11,99.08,99.99,1034797.0,95.0531,95.8864,94.8998,95.7715,1034797.0
2022-11-30 13:40:00,100.0,100.13,99.55,99.82,485397.0,95.781,95.9055,95.35,95.6086,485397.0
2022-11-30 13:50:00,99.81,100.25,99.76,100.19,558987.0,95.599,96.0205,95.5512,95.963,558987.0
2022-11-30 14:00:00,100.18,100.51,100.17,100.36,637130.0,95.9534,96.2695,95.9439,96.1258,637130.0
2022-11-30 14:10:00,100.35,100.8,100.29,100.76,560608.0,96.1163,96.5473,96.0588,96.509,560608.0
2022-11-30 14:20:00,100.8,100.84,100.62,100.79,360487.0,96.5473,96.5856,96.3749,96.5377,360487.0
2022-11-30 14:30:00,100.79,100.81,100.67,100.68,537198.0,96.5377,96.5569,96.4228,96.4323,537198.0
2022-11-30 14:40:00,100.69,100.79,100.58,100.77,267160.0,96.4419,96.5377,96.3366,96.5185,267160.0
2022-11-30 14:50:00,100.77,100.93,100.76,100.9,284143.0,96.5185,96.6718,96.509,96.6431,284143.0
2022-11-30 15:00:00,100.89,101.09,100.86,101.04,308430.0,96.6335,96.825,96.6047,96.7772,308430.0
2022-11-30 15:10:00,101.03,101.25,101.02,101.24,228770.0,96.7676,96.9783,96.758,96.9687,228770.0
2022-11-30 15:20:00,101.23,101.26,101.2,101.24,288477.0,96.9591,96.9879,96.9304,96.9687,288477.0
2022-11-30 15:30:00,101.25,101.58,101.21,101.41,361144.0,96.9783,97.2944,96.94,97.1315,361144.0
2022-11-30 15:40:00,101.41,101.5,101.37,101.45,581236.0,97.1315,97.2177,97.0932,97.1699,581236.0
2022-11-30 15:50:00,101.45,101.74,101.45,101.73,1285224.0,97.1699,97.4476,97.1699,97.438,1285224.0
2022-12-01 09:30:00,102.1,102.36,101.67,101.7,675482.0,97.7924,98.0415,97.3806,97.4093,675482.0
2022-12-01 09:40:00,101.7,101.84,101.6,101.79,443641.0,97.4093,97.5434,97.3135,97.4955,443641.0
2022-12-01 09:50:00,101.79,102.16,101.79,102.11,243922.0,97.4955,97.8499,97.4955,97.802,243922.0
2022-12-01 10:00:00,102.12,102.34,101.79,101.85,671341.0,97.8116,98.0223,97.4955,97.553,671341.0
2022-12-01 10:10:00,101.83,101.85,101.32,101.33,491251.0,97.5338,97.553,97.0453,97.0549,491251.0
2022-12-01 10:20:00,101.33,101.34,101.09,101.21,550975.0,97.0549,97.0645,96.825,96.94,550975.0
2022-12-01 10:30:00,101.2,101.25,100.96,101.19,363622.0,96.9304,96.9783,96.7005,96.9208,363622.0
2022-12-01 10:40:00,101.18,101.43,101.08,101.41,415117.0,96.9112,97.1507,96.8155,97.1315,415117.0
2022-12-01 10:50:00,101.4,101.54,101.3,101.51,300104.0,97.122,97.2561,97.0262,97.2273,300104.0
2022-12-01 11:00:00,101.52,101.54,101.36,101.51,463309.0,97.2369,97.2561,97.0837,97.2273,463309.0
2022-12-01 11:10:00,101.51,101.52,101.21,101.34,657968.0,97.2273,97.2369,96.94,97.0645,657968.0
2022-12-01 11:20:00,101.33,101.48,101.31,101.39,272957.0,97.0549,97.1986,97.0358,97.1124,272957.0
2022-12-01 11:30:00,101.39,101.66,101.38,101.58,309488.0,97.1124,97.371,97.1028,97.2944,309488.0
2022-12-01 11:40:00,101.58,101.63,101.49,101.54,304214.0,97.2944,97.3423,97.2082,97.2561,304214.0
2022-12-01 11:50:00,101.53,101.67,101.48,101.63,168285.0,97.2465,97.3806,97.1986,97.3423,168285.0
2022-12-01 12:00:00,101.61,101.64,101.33,101.36,214632.0,97.3231,97.3518,97.0549,97.0837,214632.0
2022-12-01 12:10:00,101.36,101.48,101.33,101.41,170998.0,97.0837,97.1986,97.0549,97.1315,170998.0
2022-12-01 12:20:00,101.41,101.68,101.41,101.66,133545.0,97.1315,97.3902,97.1315,97.371,133545.0
2022-12-01 12:30:00,101.66,101.79,101.64,101.68,280312.0,97.371,97.4955,97.3518,97.3902,280312.0
2022-12-01 12:40:00,101.67,101.69,101.53,101.6,234034.0,97.3806,97.3997,97.2465,97.3135,234034.0
2022-12-01 12:50:00,101.61,101.72,101.6,101.71,159229.0,97.3231,97.4285,97.3135,97.4189,159229.0
2022-12-01 13:00:00,101.71,101.84,101.67,101.77,121582.0,97.4189,97.5434,97.3806,97.4764,121582.0
2022-12-01 13:10:00,101.77,101.78,101.46,101.48,122684.0,97.4764,97.4859,97.1794,97.1986,122684.0
2022-12-01 13:20:00,101.49,101.59,101.44,101.48,118350.0,97.2082,97.304,97.1603,97.1986,118350.0
2022-12-01 13:30:00,101.47,101.55,101.4,101.47,139673.0,97.189,97.2656,97.122,97.189,139673.0
2022-12-01 13:40:00,101.47,101.66,101.47,101.62,113910.0,97.189,97.371,97.189,97.3327,113910.0
2022-12-01 13:50:00,101.62,101.66,101.54,101.59,197436.0,97.3327,97.371,97.2561,97.304,197436.0
2022-12-01 14:00:00,101.59,101.61,101.38,101.43,139561.0,97.304,97.3231,97.1028,97.1507,139561.0
2022-12-01 14:10:00,101.42,101.61,101.4,101.59,149953.0,97.1411,97.3231,97.122,97.304,149953.0
2022-12-01 14:20:00,101.59,101.67,101.52,101.64,297801.0,97.304,97.3806,97.2369,97.3518,297801.0
2022-12-01 14:30:00,101.64,101.69,101.6,101.66,149490.0,97.3518,97.3997,97.3135,97.371,149490.0
2022-12-01 14:40:00,101.66,101.79,101.63,101.79,128910.0,97.371,97.4955,97.3423,97.4955,128910.0
2022-12-01 14:50:00,101.78,101.85,101.72,101.8,228076.0,97.4859,97.553,97.4285,97.5051,228076.0
2022-12-01 15:00:00,101.8,101.86,101.74,101.8,274321.0,97.5051,97.5626,97.4476,97.5051,274321.0
2022-12-01 15:10:00,101.8,101.81,101.59,101.65,247876.0,97.5051,97.5147,97.304,97.3614,247876.0
2022-12-01 15:20:00,101.65,101.69,101.56,101.6,468483.0,97.3614,97.3997,97.2752,97.3135,468483.0
2022-12-01 15:30:00,101.6,101.75,101.58,101.74,283294.0,97.3135,97.4572,97.2944,97.4476,283294.0
2022-12-01 15:40:00,101.74,101.85,101.7,101.73,368435.0,97.4476,97.553,97.4093,97.438,368435.0
2022-12-01 15:50:00,101.74,101.85,101.64,101.74,816660.0,97.4476,97.553,97.3518,97.4476,816660.0
2022-12-02 09:30:00,100.66,101.18,100.66,101.04,690025.0,96.4132,96.9112,96.4132,96.7772,690025.0
2022-12-02 09:40:00,101.03,101.04,100.68,100.88,430019.0,96.7676,96.7772,96.4323,96.6239,430019.0
2022-12-02 09:50:00,100.88,101.0,100.81,100.93,391118.0,96.6239,96.7388,96.5569,96.6718,391118.0
2022-12-02 10:00:00,100.93,101.12,100.8,101.01,447109.0,96.6718,96.8538,96.5473,96.7484,447109.0
2022-12-02 10:10:00,101.0,101.14,100.88,100.92,389731.0,96.7388,96.8729,96.6239,96.6622,389731.0
2022-12-02 10:20:00,100.92,101.11,100.89,101.0,345662.0,96.6622,96.8442,96.6335,96.7388,345662.0
2022-12-02 10:30:00,101.0,101.31,100.95,101.24,328146.0,96.7388,97.0358,96.691,96.9687,328146.0
2022-12-02 10:40:00,101.24,101.46,101.22,101.46,250964.0,96.9687,97.1794,96.9496,97.1794,250964.0
2022-12-02 10:50:00,101.46,101.61,101.38,101.44,277569.0,97.1794,97.3231,97.1028,97.1603,277569.0
2022-12-02 11:00:00,101.44,101.53,101.37,101.51,78523.0,97.1603,97.2465,97.0932,97.2273,78523.0
2022-12-02 11:10:00,101.52,101.66,101.46,101.61,68621.0,97.2369,97.371,97.1794,97.3231,68621.0
2022-12-02 11:20:00,101.6,101.89,101.59,101.89,128831.0,97.3135,97.5913,97.304,97.5913,128831.0
2022-12-02 11:30:00,101.89,102.08,101.85,102.01,86686.0,97.5913,97.7733,97.553,97.7062,86686.0
2022-12-02 11:40:00,102.01,102.18,102.01,102.08,288292.0,97.7062,97.8691,97.7062,97.7733,288292.0
2022-12-02 11:50:00,102.1,102.13,102.01,102.02,198282.0,97.7924,97.8212,97.7062,97.7158,198282.0
2022-12-02 12:00:00,102.02,102.22,102.01,102.15,172111.0,97.7158,97.9074,97.7062,97.8403,172111.0
2022-12-02 12:10:00,102.15,102.27,102.14,102.19,141830.0,97.8403,97.9553,97.8307,97.8786,141830.0
2022-12-02 12:20:00,102.18,102.27,102.13,102.2,161478.0,97.8691,97.9553,97.8212,97.8882,161478.0
2022-12-02 12:30:00,102.2,102.32,102.07,102.1,121479.0,97.8882,98.0032,97.7637,97.7924,121479.0
2022-12-02 12:40:00,102.09,102.18,102.06,102.09,249029.0,97.7829,97.8691,97.7541,97.7829,249029.0
2022-12-02 12:50:00,102.09,102.1,101.91,101.92,166159.0,97.7829,97.7924,97.6105,97.62,166159.0
2022-12-02 13:00:00,101.92,102.0,101.9,101.93,94317.0,97.62,97.6967,97.6009,97.6296,94317.0
2022-12-02 13:10:00,101.93,102.04,101.9,101.95,101494.0,97.6296,97.735,97.6009,97.6488,101494.0
2022-12-02 13:20:00,101.93,101.95,101.86,101.95,91886.0,97.6296,97.6488,97.5626,97.6488,91886.0
2022-12-02 13:30:00,101.95,102.01,101.91,101.94,74282.0,97.6488,97.7062,97.6105,97.6392,74282.0
2022-12-02 13:40:00,101.94,102.06,101.94,102.02,87633.0,97.6392,97.7541,97.6392,97.7158,87633.0
2022-12-02 13:50:00,102.01,102.05,101.95,102.05,67025.0,97.7062,97.7445,97.6488,97.7445,67025.0
2022-12-02 14:00:00,102.05,102.13,101.93,101.95,116478.0,97.7445,97.8212,97.6296,97.6488,116478.0
2022-12-02 14:10:00,101.95,102.15,101.9,102.14,171822.0,97.6488,97.8403,97.6009,97.8307,171822.0
2022-12-02 14:20:00,102.13,102.16,102.06,102.11,92979.0,97.8212,97.8499,97.7541,97.802,92979.0
2022-12-02 14:30:00,102.11,102.2,102.07,102.17,110228.0,97.802,97.8882,97.7637,97.8595,110228.0
2022-12-02 14:40:00,102.17,102.3,102.15,102.28,79745.0,97.8595,97.984,97.8403,97.9648,79745.0
2022-12-02 14:50:00,102.29,102.5,102.29,102.47,169114.0,97.9744,98.1756,97.9744,98.1468,169114.0
2022-12-02 15:00:00,102.48,102.63,102.47,102.61,147270.0,98.1564,98.3001,98.1468,98.2809,147270.0
2022-12-02 15:10:00,102.61,102.69,102.53,102.64,287105.0,98.2809,98.3575,98.2043,98.3097,287105.0
2022-12-02 15:20:00,102.65,102.65,102.38,102.41,163441.0,98.3192,98.3192,98.0606,98.0894,163441.0
2022-12-02 15:30:00,102.4,102.43,102.21,102.27,439139.0,98.0798,98.1085,97.8978,97.9553,439139.0
2022-12-02 15:40:00,102.26,102.29,102.12,102.16,531429.0,97.9457,97.9744,97.8116,97.8499,531429.0
2022-12-02 15:50:00,102.16,102.39,102.11,102.34,877210.0,97.8499,98.0702,97.802,98.0223,877210.0
2022-12-05 09:30:00,101.4,101.52,101.03,101.34,446747.0,97.122,97.2369,96.7676,97.0645,446747.0
2022-12-05 09:40:00,101.34,101.4,101.0,101.14,219296.0,97.0645,97.122,96.7388,96.8729,219296.0
2022-12-05 09:50:00,101.15,101.19,100.91,100.91,281661.0,96.8825,96.9208,96.6526,96.6526,281661.0
2022-12-05 10:00:00,100.89,101.03,100.59,100.84,622040.0,96.6335,96.7676,96.3461,96.5856,622040.0
2022-12-05 10:10:00,100.84,100.98,100.82,100.87,437772.0,96.5856,96.7197,96.5664,96.6143,437772.0
2022-12-05 10:20:00,100.88,101.03,100.82,100.84,422358.0,96.6239,96.7676,96.5664,96.5856,422358.0
2022-12-05 10:30:00,100.84,101.05,100.81,101.04,361534.0,96.5856,96.7867,96.5569,96.7772,361534.0
2022-12-05 10:40:00,101.04,101.15,101.0,101.12,237371.0,96.7772,96.8825,96.7388,96.8538,237371.0
2022-12-05 10:50:00,101.12,101.16,101.02,101.16,236335.0,96.8538,96.8921,96.758,96.8921,236335.0
2022-12-05 11:00:00,101.15,101.29,101.13,101.22,210970.0,96.8825,97.0166,96.8634,96.9496,210970.0
2022-12-05 11:10:00,101.22,101.35,101.09,101.12,248373.0,96.9496,97.0741,96.825,96.8538,248373.0
2022-12-05 11:20:00,101.11,101.17,101.01,101.15,185141.0,96.8442,96.9017,96.7484,96.8825,185141.0
2022-12-05 11:30:00,101.16,101.17,101.01,101.08,145493.0,96.8921,96.9017,96.7484,96.8155,145493.0
2022-12-05 11:40:00,101.07,101.14,100.97,101.01,86277.0,96.8059,96.8729,96.7101,96.7484,86277.0
2022-12-05 11:50:00,101.01,101.07,100.72,100.73,128787.0,96.7484,96.8059,96.4707,96.4802,128787.0
2022-12-05 12:00:00,100.73,100.89,100.65,100.88,513585.0,96.4802,96.6335,96.4036,96.6239,513585.0
2022-12-05 12:10:00,100.88,101.01,100.81,101.0,203274.0,96.6239,96.7484,96.5569,96.7388,203274.0
2022-12-05 12:20:00,101.0,101.08,100.96,101.0,122335.0,96.7388,96.8155,96.7005,96.7388,122335.0
2022-12-05 12:30:00,100.99,101.01,100.78,100.87,78279.0,96.7293,96.7484,96.5281,96.6143,78279.0
2022-12-05 12:40:00,100.87,100.95,100.83,100.94,75049.0,96.6143,96.691,96.576,96.6814,75049.0
2022-12-05 12:50:00,100.93,100.94,100.8,100.83,114669.0,96.6718,96.6814,96.5473,96.576,114669.0
2022-12-05 13:00:00,100.83,100.94,100.8,100.87,126613.0,96.576,96.6814,96.5473,96.6143,126613.0
2022-12-05 13:10:00,100.88,100.95,100.84,100.93,65950.0,96.6239,96.691,96.5856,96.6718,65950.0
2022-12-05 13:20:00,100.92,100.92,100.76,100.84,169207.0,96.6622,96.6622,96.509,96.5856,169207.0
2022-12-05 13:30:00,100.84,101.0,100.81,100.98,60792.0,96.5856,96.7388,96.5569,96.7197,60792.0
2022-12-05 13:40:00,100.98,101.02,100.86,100.92,113571.0,96.7197,96.758,96.6047,96.6622,113571.0
2022-12-05 13:50:00,100.92,100.93,100.73,100.75,175558.0,96.6622,96.6718,96.4802,96.4994,175558.0
2022-12-05 14:00:00,100.74,100.79,100.71,100.76,113859.0,96.4898,96.5377,96.4611,96.509,113859.0
2022-12-05 14:10:00,100.76,100.88,100.75,100.76,79432.0,96.509,96.6239,96.4994,96.509,79432.0
2022-12-05 14:20:00,100.76,100.77,100.55,100.59,333996.0,96.509,96.5185,96.3078,96.3461,333996.0
2022-12-05 14:30:00,100.59,100.62,100.52,100.52,81513.0,96.3461,96.3749,96.2791,96.2791,81513.0
2022-12-05 14:40:00,100.53,100.55,100.44,100.53,145039.0,96.2887,96.3078,96.2025,96.2887,145039.0
2022-12-05 14:50:00,100.53,100.68,100.53,100.65,74857.0,96.2887,96.4323,96.2887,96.4036,74857.0
2022-12-05 15:00:00,100.65,100.79,100.65,100.77,107321.0,96.4036,96.5377,96.4036,96.5185,107321.0
2022-12-05 15:10:00,100.76,100.85,100.69,100.74,160360.0,96.509,96.5952,96.4419,96.4898,160360.0
2022-12-05 15:20:00,100.73,100.77,100.57,100.59,282048.0,96.4802,96.5185,96.327,96.3461,282048.0
2022-12-05 15:30:00,100.58,100.75,100.56,100.62,420209.0,96.3366,96.4994,96.3174,96.3749,420209.0
2022-12-05 15:40:00,100.62,100.72,100.57,100.67,379037.0,96.3749,96.4707,96.327,96.4228,379037.0
2022-12-05 15:50:00,100.67,100.81,100.56,100.63,1044215.0,96.4228,96.5569,96.3174,96.3845,1044215.0
2022-12-06 09:30:00,100.85,100.9,100.44,100.45,363067.0,96.5952,96.6431,96.2025,96.212,363067.0
2022-12-06 09:40:00,100.46,100.55,100.21,100.54,255705.0,96.2216,96.3078,95.9822,96.2983,255705.0
2022-12-06 09:50:00,100.54,100.54,100.22,100.27,165775.0,96.2983,96.2983,95.9918,96.0396,165775.0
2022-12-06 10:00:00,100.27,100.39,100.1,100.25,130959.0,96.0396,96.1546,95.8768,96.0205,130959.0
2022-12-06 10:10:00,100.24,100.27,99.97,100.1,445230.0,96.0109,96.0396,95.7523,95.8768,445230.0
2022-12-06 10:20:00,100.09,100.13,99.87,99.89,87401.0,95.8672,95.9055,95.6565,95.6757,87401.0
2022-12-06 10:30:00,99.88,99.92,99.66,99.74,207537.0,95.6661,95.7044,95.4554,95.532,207537.0
2022-12-06 10:40:00,99.73,99.96,99.62,99.91,111470.0,95.5224,95.7427,95.4171,95.6948,111470.0
2022-12-06 10:50:00,99.91,99.97,99.76,99.83,64255.0,95.6948,95.7523,95.5512,95.6182,64255.0
2022-12-06 11:00:00,99.81,99.88,99.73,99.74,102489.0,95.599,95.6661,95.5224,95.532,102489.0
2022-12-06 11:10:00,99.75,99.86,99.46,99.5,95090.0,95.5416,95.6469,95.2638,95.3021,95090.0
2022-12-06 11:20:00,99.49,99.61,99.47,99.58,122699.0,95.2925,95.4075,95.2734,95.3788,122699.0
2022-12-06 11:30:00,99.57,99.73,99.55,99.62,168361.0,95.3692,95.5224,95.35,95.4171,168361.0
2022-12-06 11:40:00,99.62,99.77,99.58,99.73,140149.0,95.4171,95.5607,95.3788,95.5224,140149.0
2022-12-06 11:50:00,99.73,99.76,99.54,99.67,101412.0,95.5224,95.5512,95.3404,95.465,101412.0
2022-12-06 12:00:00,99.68,99.82,99.67,99.72,69939.0,95.4745,95.6086,95.465,95.5128,69939.0
2022-12-06 12:10:00,99.72,99.74,99.47,99.48,147328.0,95.5128,95.532,95.2734,95.283,147328.0
2022-12-06 12:20:00,99.49,99.62,99.48,99.58,161037.0,95.2925,95.4171,95.283,95.3788,161037.0
2022-12-06 12:30:00,99.58,99.63,99.52,99.58,100749.0,95.3788,95.4266,95.3213,95.3788,100749.0
2022-12-06 12:40:00,99.59,99.65,99.55,99.61,241264.0,95.3883,95.4458,95.35,95.4075,241264.0
2022-12-06 12:50:00,99.6,99.61,99.42,99.47,87353.0,95.3979,95.4075,95.2255,95.2734,87353.0
2022-12-06 13:00:00,99.48,99.5,99.29,99.29,180087.0,95.283,95.3021,95.101,95.101,180087.0
2022-12-06 13:10:00,99.29,99.4,99.25,99.29,278620.0,95.101,95.2063,95.0627,95.101,278620.0
2022-12-06 13:20:00,99.29,99.32,99.1,99.16,245066.0,95.101,95.1297,94.919,94.9765,245066.0
2022-12-06 13:30:00,99.15,99.27,99.09,99.23,91090.0,94.9669,95.0818,94.9094,95.0435,91090.0
2022-12-06 13:40:00,99.22,99.35,99.22,99.27,199675.0,95.0339,95.1585,95.0339,95.0818,199675.0
2022-12-06 13:50:00,99.27,99.27,99.07,99.15,176714.0,95.0818,95.0818,94.8903,94.9669,176714.0
2022-12-06 14:00:00,99.16,99.18,98.94,98.95,139699.0,94.9765,94.9956,94.7658,94.7753,139699.0
2022-12-06 14:10:00,98.94,98.96,98.83,98.91,180102.0,94.7658,94.7849,94.6604,94.737,180102.0
2022-12-06 14:20:00,98.91,98.96,98.8,98.8,140977.0,94.737,94.7849,94.6317,94.6317,140977.0
2022-12-06 14:30:00,98.8,98.85,98.67,98.76,188955.0,94.6317,94.6796,94.5071,94.5933,188955.0
2022-12-06 14:40:00,98.76,98.87,98.74,98.81,180844.0,94.5933,94.6987,94.5742,94.6412,180844.0
2022-12-06 14:50:00,98.81,98.93,98.79,98.85,363906.0,94.6412,94.7562,94.6221,94.6796,363906.0
2022-12-06 15:00:00,98.85,99.09,98.85,99.04,82630.0,94.6796,94.9094,94.6796,94.8615,82630.0
2022-12-06 15:10:00,99.04,99.05,98.93,98.97,158573.0,94.8615,94.8711,94.7562,94.7945,158573.0
2022-12-06 15:20:00,98.97,99.11,98.94,98.99,124244.0,94.7945,94.9286,94.7658,94.8136,124244.0
2022-12-06 15:30:00,99.0,99.29,99.0,99.29,202986.0,94.8232,95.101,94.8232,95.101,202986.0
2022-12-06 15:40:00,99.28,99.42,99.22,99.42,381666.0,95.0914,95.2255,95.0339,95.2255,381666.0
2022-12-06 15:50:00,99.43,99.51,99.32,99.44,686744.0,95.2351,95.3117,95.1297,95.2447,686744.0
2022-12-07 09:30:00,99.25,99.77,99.2,99.65,448500.0,95.0627,95.5607,95.0148,95.4458,448500.0
2022-12-07 09:40:00,99.66,99.78,99.4,99.43,267146.0,95.4554,95.5703,95.2063,95.2351,267146.0
2022-12-07 09:50:00,99.44,99.49,99.28,99.41,176772.0,95.2447,95.2925,95.0914,95.2159,176772.0
2022-12-07 10:00:00,99.41,99.58,99.21,99.38,476524.0,95.2159,95.3788,95.0244,95.1872,476524.0
2022-12-07 10:10:00,99.38,99.56,99.16,99.43,408042.0,95.1872,95.3596,94.9765,95.2351,408042.0
2022-12-07 10:20:00,99.41,99.79,99.41,99.77,91170.0,95.2159,95.5799,95.2159,95.5607,91170.0
2022-12-07 10:30:00,99.78,99.93,99.6,99.61,143452.0,95.5703,95.714,95.3979,95.4075,143452.0
2022-12-07 10:40:00,99.59,99.82,99.59,99.81,79265.0,95.3883,95.6086,95.3883,95.599,79265.0
2022-12-07 10:50:00,99.81,99.94,99.77,99.91,105698.0,95.599,95.7236,95.5607,95.6948,105698.0
2022-12-07 11:00:00,99.93,100.0,99.8,99.83,108161.0,95.714,95.781,95.5895,95.6182,108161.0
2022-12-07 11:10:00,99.83,99.85,99.67,99.68,79221.0,95.6182,95.6374,95.465,95.4745,79221.0
2022-12-07 11:20:00,99.66,99.66,99.34,99.38,129188.0,95.4554,95.4554,95.1489,95.1872,129188.0
2022-12-07 11:30:00,99.38,99.43,99.25,99.38,99170.0,95.1872,95.2351,95.0627,95.1872,99170.0
2022-12-07 11:40:00,99.38,99.46,99.37,99.38,60746.0,95.1872,95.2638,95.1776,95.1872,60746.0
2022-12-07 11:50:00,99.38,99.46,99.22,99.42,262990.0,95.1872,95.2638,95.0339,95.2255,262990.0
2022-12-07 12:00:00,99.42,99.49,99.34,99.49,71774.0,95.2255,95.2925,95.1489,95.2925,71774.0
2022-12-07 12:10:00,99.49,99.57,99.4,99.46,116186.0,95.2925,95.3692,95.2063,95.2638,116186.0
2022-12-07 12:20:00,99.46,99.52,99.35,99.36,110269.0,95.2638,95.3213,95.1585,95.168,110269.0
2022-12-07 12:30:00,99.37,99.48,99.34,99.45,121283.0,95.1776,95.283,95.1489,95.2542,121283.0
2022-12-07 12:40:00,99.44,99.65,99.44,99.62,44944.0,95.2447,95.4458,95.2447,95.4171,44944.0
2022-12-07 12:50:00,99.62,99.67,99.58,99.62,82369.0,95.4171,95.465,95.3788,95.4171,82369.0
2022-12-07 13:00:00,99.62,99.68,99.52,99.63,170733.0,95.4171,95.4745,95.3213,95.4266,170733.0
2022-12-07 13:10:00,99.64,99.8,99.58,99.78,146068.0,95.4362,95.5895,95.3788,95.5703,146068.0
2022-12-07 13:20:00,99.78,99.79,99.6,99.64,130586.0,95.5703,95.5799,95.3979,95.4362,130586.0
2022-12-07 13:30:00,99.64,99.71,99.57,99.59,93537.0,95.4362,95.5033,95.3692,95.3883,93537.0
2022-12-07 13:40:00,99.59,99.68,99.58,99.64,65019.0,95.3883,95.4745,95.3788,95.4362,65019.0
2022-12-07 13:50:00,99.64,99.65,99.43,99.48,130579.0,95.4362,95.4458,95.2351,95.283,130579.0
2022-12-07 14:00:00,99.48,99.5,99.31,99.37,73926.0,95.283,95.3021,95.1201,95.1776,73926.0
2022-12-07 14:10:00,99.36,99.5,99.33,99.41,81067.0,95.168,95.3021,95.1393,95.2159,81067.0
2022-12-07 14:20:00,99.4,99.47,99.3,99.44,62471.0,95.2063,95.2734,95.1106,95.2447,62471.0
2022-12-07 14:30:00,99.44,99.56,99.41,99.54,78742.0,95.2447,95.3596,95.2159,95.3404,78742.0
2022-12-07 14:40:00,99.55,99.57,99.43,99.44,76404.0,95.35,95.3692,95.2351,95.2447,76404.0
2022-12-07 14:50:00,99.43,99.43,99.3,99.35,48926.0,95.2351,95.2351,95.1106,95.1585,48926.0
2022-12-07 15:00:00,99.35,99.46,99.22,99.25,59789.0,95.1585,95.2638,95.0339,95.0627,59789.0
2022-12-07 15:10:00,99.27,99.31,99.17,99.19,221416.0,95.0818,95.1201,94.9861,95.0052,221416.0
2022-12-07 15:20:00,99.19,99.3,99.11,99.29,133144.0,95.0052,95.1106,94.9286,95.101,133144.0
2022-12-07 15:30:00,99.29,99.39,99.26,99.31,136894.0,95.101,95.1968,95.0723,95.1201,136894.0
2022-12-07 15:40:00,99.31,99.33,99.21,99.28,237564.0,95.1201,95.1393,95.0244,95.0914,237564.0
2022-12-07 15:50:00,99.27,99.4,99.21,99.31,510690.0,95.0818,95.2063,95.0244,95.1201,510690.0
2022-12-08 09:30:00,99.66,100.04,99.66,99.99,365217.0,95.4554,95.8193,95.4554,95.7715,365217.0
2022-12-08 09:40:00,100.0,100.13,99.88,100.06,264292.0,95.781,95.9055,95.6661,95.8385,264292.0
2022-12-08 09:50:00,100.06,100.36,100.05,100.35,202630.0,95.8385,96.1258,95.8289,96.1163,202630.0
2022-12-08 10:00:00,100.36,100.42,100.27,100.31,209594.0,96.1258,96.1833,96.0396,96.078,209594.0
2022-12-08 10:10:00,100.33,100.36,100.23,100.29,272725.0,96.0971,96.1258,96.0013,96.0588,272725.0
2022-12-08 10:20:00,100.29,100.5,100.29,100.45,332078.0,96.0588,96.2599,96.0588,96.212,332078.0
2022-12-08 10:30:00,100.46,100.47,100.27,100.39,205817.0,96.2216,96.2312,96.0396,96.1546,205817.0
2022-12-08 10:40:00,100.4,100.41,100.25,100.36,75183.0,96.1642,96.1737,96.0205,96.1258,75183.0
2022-12-08 10:50:00,100.36,100.43,100.32,100.38,289982.0,96.1258,96.1929,96.0875,96.145,289982.0
2022-12-08 11:00:00,100.38,100.43,100.11,100.11,206801.0,96.145,96.1929,95.8864,95.8864,206801.0
2022-12-08 11:10:00,100.1,100.16,99.88,99.92,170308.0,95.8768,95.9343,95.6661,95.7044,170308.0
2022-12-08 11:20:00,99.92,100.01,99.87,100.01,81795.0,95.7044,95.7906,95.6565,95.7906,81795.0
2022-12-08 11:30:00,100.02,100.09,99.95,100.01,115342.0,95.8002,95.8672,95.7331,95.7906,115342.0
2022-12-08 11:40:00,100.02,100.06,99.96,100.01,93041.0,95.8002,95.8385,95.7427,95.7906,93041.0
2022-12-08 11:50:00,100.01,100.07,99.97,100.06,50577.0,95.7906,95.8481,95.7523,95.8385,50577.0
2022-12-08 12:00:00,100.05,100.09,99.92,100.02,127991.0,95.8289,95.8672,95.7044,95.8002,127991.0
2022-12-08 12:10:00,100.03,100.14,100.03,100.07,31445.0,95.8098,95.9151,95.8098,95.8481,31445.0
2022-12-08 12:20:00,100.05,100.15,99.99,100.03,62289.0,95.8289,95.9247,95.7715,95.8098,62289.0
2022-12-08 12:30:00,100.02,100.02,99.85,99.86,38173.0,95.8002,95.8002,95.6374,95.6469,38173.0
2022-12-08 12:40:00,99.86,99.9,99.73,99.79,48391.0,95.6469,95.6853,95.5224,95.5799,48391.0
2022-12-08 12:50:00,99.8,99.99,99.8,99.98,86436.0,95.5895,95.7715,95.5895,95.7619,86436.0
2022-12-08 13:00:00,99.99,100.08,99.97,100.08,83338.0,95.7715,95.8577,95.7523,95.8577,83338.0
2022-12-08 13:10:00,100.07,100.08,99.93,100.02,58292.0,95.8481,95.8577,95.714,95.8002,58292.0
2022-12-08 13:20:00,100.02,100.07,99.91,100.05,71103.0,95.8002,95.8481,95.6948,95.8289,71103.0
2022-12-08 13:30:00,100.06,100.14,100.05,100.13,64953.0,95.8385,95.9151,95.8289,95.9055,64953.0
2022-12-08 13:40:00,100.15,100.19,100.11,100.11,62620.0,95.9247,95.963,95.8864,95.8864,62620.0
2022-12-08 13:50:00,100.12,100.12,99.94,99.97,26973.0,95.896,95.896,95.7236,95.7523,26973.0
2022-12-08 14:00:00,99.96,99.96,99.53,99.68,100342.0,95.7427,95.7427,95.3309,95.4745,100342.0
2022-12-08 14:10:00,99.67,99.76,99.53,99.7,89157.0,95.465,95.5512,95.3309,95.4937,89157.0
2022-12-08 14:20:00,99.69,99.78,99.62,99.65,71644.0,95.4841,95.5703,95.4171,95.4458,71644.0
2022-12-08 14:30:00,99.64,99.73,99.54,99.7,68951.0,95.4362,95.5224,95.3404,95.4937,68951.0
2022-12-08 14:40:00,99.7,99.77,99.68,99.7,49565.0,95.4937,95.5607,95.4745,95.4937,49565.0
2022-12-08 14:50:00,99.7,99.82,99.62,99.7,73844.0,95.4937,95.6086,95.4171,95.4937,73844.0
2022-12-08 15:00:00,99.69,99.72,99.53,99.65,62262.0,95.4841,95.5128,95.3309,95.4458,62262.0
2022-12-08 15:10:00,99.65,99.75,99.61,99.73,114763.0,95.4458,95.5416,95.4075,95.5224,114763.0
2022-12-08 15:20:00,99.73,99.84,99.65,99.81,86444.0,95.5224,95.6278,95.4458,95.599,86444.0
2022-12-08 15:30:00,99.81,99.91,99.72,99.73,163851.0,95.599,95.6948,95.5128,95.5224,163851.0
2022-12-08 15:40:00,99.73,99.74,99.57,99.63,325042.0,95.5224,95.532,95.3692,95.4266,325042.0
2022-12-08 15:50:00,99.63,99.92,99.55,99.9,725894.0,95.4266,95.7044,95.35,95.6853,725894.0
2022-12-09 09:30:00,99.84,100.22,99.76,100.11,318930.0,95.6278,95.9918,95.5512,95.8864,318930.0
2022-12-09 09:40:00,100.1,100.19,99.96,100.04,262861.0,95.8768,95.963,95.7427,95.8193,262861.0
2022-12-09 09:50:00,100.02,100.02,99.79,99.99,181905.0,95.8002,95.8002,95.5799,95.7715,181905.0
2022-12-09 10:00:00,100.0,100.26,99.84,100.13,342775.0,95.781,96.0301,95.6278,95.9055,342775.0
2022-12-09 10:10:00,100.13,100.17,99.9,99.92,208031.0,95.9055,95.9439,95.6853,95.7044,208031.0
2022-12-09 10:20:00,99.93,99.97,99.84,99.91,125591.0,95.714,95.7523,95.6278,95.6948,125591.0
2022-12-09 10:30:00,99.93,100.04,99.73,99.92,242459.0,95.714,95.8193,95.5224,95.7044,242459.0
2022-12-09 10:40:00,99.91,99.94,99.73,99.73,106948.0,95.6948,95.7236,95.5224,95.5224,106948.0
2022-12-09 10:50:00,99.72,99.91,99.7,99.89,118561.0,95.5128,95.6948,95.4937,95.6757,118561.0
2022-12-09 11:00:00,99.9,99.97,99.74,99.74,105335.0,95.6853,95.7523,95.532,95.532,105335.0
2022-12-09 11:10:00,99.73,99.77,99.62,99.73,139956.0,95.5224,95.5607,95.4171,95.5224,139956.0
2022-12-09 11:20:00,99.73,99.87,99.72,99.82,174452.0,95.5224,95.6565,95.5128,95.6086,174452.0
2022-12-09 11:30:00,99.82,99.91,99.72,99.76,113300.0,95.6086,95.6948,95.5128,95.5512,113300.0
2022-12-09 11:40:00,99.75,99.97,99.68,99.92,134343.0,95.5416,95.7523,95.4745,95.7044,134343.0
2022-12-09 11:50:00,99.92,100.0,99.91,99.98,205498.0,95.7044,95.781,95.6948,95.7619,205498.0
2022-12-09 12:00:00,99.98,100.0,99.85,99.87,95177.0,95.7619,95.781,95.6374,95.6565,95177.0
2022-12-09 12:10:00,99.87,99.97,99.8,99.86,74801.0,95.6565,95.7523,95.5895,95.6469,74801.0
2022-12-09 12:20:00,99.86,99.86,99.77,99.81,62128.0,95.6469,95.6469,95.5607,95.599,62128.0
2022-12-09 12:30:00,99.81,99.92,99.8,99.9,67147.0,95.599,95.7044,95.5895,95.6853,67147.0
2022-12-09 12:40:00,99.9,99.92,99.69,99.72,254599.0,95.6853,95.7044,95.4841,95.5128,254599.0
2022-12-09 12:50:00,99.72,99.74,99.65,99.72,97184.0,95.5128,95.532,95.4458,95.5128,97184.0
2022-12-09 13:00:00,99.71,99.72,99.55,99.57,70058.0,95.5033,95.5128,95.35,95.3692,70058.0
2022-12-09 13:10:00,99.56,99.69,99.53,99.65,49665.0,95.3596,95.4841,95.3309,95.4458,49665.0
2022-12-09 13:20:00,99.64,99.64,99.51,99.58,62106.0,95.4362,95.4362,95.3117,95.3788,62106.0
2022-12-09 13:30:00,99.57,99.66,99.55,99.59,106149.0,95.3692,95.4554,95.35,95.3883,106149.0
2022-12-09 13:40:00,99.6,99.63,99.53,99.56,77955.0,95.3979,95.4266,95.3309,95.3596,77955.0
2022-12-09 13:50:00,99.56,99.6,99.48,99.55,142912.0,95.3596,95.3979,95.283,95.35,142912.0
2022-12-09 14:00:00,99.56,99.57,99.31,99.38,108116.0,95.3596,95.3692,95.1201,95.1872,108116.0
2022-12-09 14:10:00,99.37,99.51,99.32,99.48,95556.0,95.1776,95.3117,95.1297,95.283,95556.0
2022-12-09 14:20:00,99.49,99.54,99.42,99.52,104712.0,95.2925,95.3404,95.2255,95.3213,104712.0
2022-12-09 14:30:00,99.5,99.59,99.45,99.59,65022.0,95.3021,95.3883,95.2542,95.3883,65022.0
2022-12-09 14:40:00,99.58,99.65,99.47,99.65,52739.0,95.3788,95.4458,95.2734,95.4458,52739.0
2022-12-09 14:50:00,99.65,99.71,99.6,99.62,52433.0,95.4458,95.5033,95.3979,95.4171,52433.0
2022-12-09 15:00:00,99.63,99.73,99.59,99.62,304689.0,95.4266,95.5224,95.3883,95.4171,304689.0
2022-12-09 15:10:00,99.62,99.68,99.58,99.62,159850.0,95.4171,95.4745,95.3788,95.4171,159850.0
2022-12-09 15:20:00,99.61,99.62,99.48,99.51,79613.0,95.4075,95.4171,95.283,95.3117,79613.0
2022-12-09 15:30:00,99.51,99.52,99.31,99.31,188352.0,95.3117,95.3213,95.1201,95.1201,188352.0
2022-12-09 15:40:00,99.31,99.34,99.18,99.23,245781.0,95.1201,95.1489,94.9956,95.0435,245781.0
2022-12-09 15:50:00,99.23,99.23,99.04,99.09,587858.0,95.0435,95.0435,94.8615,94.9094,587858.0
2022-12-12 09:30:00,99.3,99.45,99.22,99.34,388854.0,95.1106,95.2542,95.0339,95.1489,388854.0
2022-12-12 09:40:00,99.34,99.44,99.23,99.36,235259.0,95.1489,95.2447,95.0435,95.168,235259.0
2022-12-12 09:50:00,99.37,99.43,99.24,99.42,118218.0,95.1776,95.2351,95.0531,95.2255,118218.0
2022-12-12 10:00:00,99.41,99.59,99.39,99.55,168536.0,95.2159,95.3883,95.1968,95.35,168536.0
2022-12-12 10:10:00,99.55,99.56,99.31,99.34,183247.0,95.35,95.3596,95.1201,95.1489,183247.0
2022-12-12 10:20:00,99.36,99.54,99.31,99.44,164111.0,95.168,95.3404,95.1201,95.2447,164111.0
2022-12-12 10:30:00,99.44,99.62,99.41,99.59,90776.0,95.2447,95.4171,95.2159,95.3883,90776.0
2022-12-12 10:40:00,99.59,99.69,99.56,99.59,87056.0,95.3883,95.4841,95.3596,95.3883,87056.0
2022-12-12 10:50:00,99.58,99.58,99.46,99.55,100553.0,95.3788,95.3788,95.2638,95.35,100553.0
2022-12-12 11:00:00,99.55,99.77,99.45,99.76,128297.0,95.35,95.5607,95.2542,95.5512,128297.0
2022-12-12 11:10:00,99.76,99.76,99.67,99.74,84172.0,95.5512,95.5512,95.465,95.532,84172.0
2022-12-12 11:20:00,99.75,99.85,99.74,99.81,93164.0,95.5416,95.6374,95.532,95.599,93164.0
2022-12-12 11:30:00,99.81,99.82,99.7,99.73,68216.0,95.599,95.6086,95.4937,95.5224,68216.0
2022-12-12 11:40:00,99.74,99.77,99.62,99.69,103772.0,95.532,95.5607,95.4171,95.4841,103772.0
2022-12-12 11:50:00,99.69,99.78,99.66,99.77,79932.0,95.4841,95.5703,95.4554,95.5607,79932.0
2022-12-12 12:00:00,99.78,99.89,99.75,99.77,86651.0,95.5703,95.6757,95.5416,95.5607,86651.0
2022-12-12 12:10:00,99.78,99.86,99.7,99.85,64042.0,95.5703,95.6469,95.4937,95.6374,64042.0
2022-12-12 12:20:00,99.84,99.85,99.71,99.79,69066.0,95.6278,95.6374,95.5033,95.5799,69066.0
2022-12-12 12:30:00,99.79,99.9,99.72,99.87,55977.0,95.5799,95.6853,95.5128,95.6565,55977.0
2022-12-12 12:40:00,99.89,99.93,99.84,99.86,67494.0,95.6757,95.714,95.6278,95.6469,67494.0
2022-12-12 12:50:00,99.86,99.97,99.85,99.94,152931.0,95.6469,95.7523,95.6374,95.7236,152931.0
2022-12-12 13:00:00,99.94,100.02,99.83,99.93,192293.0,95.7236,95.8002,95.6182,95.714,192293.0
2022-12-12 13:10:00,99.92,99.93,99.8,99.93,74150.0,95.7044,95.714,95.5895,95.714,74150.0
2022-12-12 13:20:00,99.92,99.92,99.81,99.84,50423.0,95.7044,95.7044,95.599,95.6278,50423.0
2022-12-12 13:30:00,99.85,99.94,99.84,99.91,68508.0,95.6374,95.7236,95.6278,95.6948,68508.0
2022-12-12 13:40:00,99.9,100.01,99.9,100.01,80451.0,95.6853,95.7906,95.6853,95.7906,80451.0
2022-12-12 13:50:00,100.02,100.03,99.93,99.97,130338.0,95.8002,95.8098,95.714,95.7523,130338.0
2022-12-12 14:00:00,99.98,100.03,99.95,99.99,92001.0,95.7619,95.8098,95.7331,95.7715,92001.0
2022-12-12 14:10:00,100.0,100.06,99.98,100.02,43533.0,95.781,95.8385,95.7619,95.8002,43533.0
2022-12-12 14:20:00,100.01,100.08,99.95,100.01,43527.0,95.7906,95.8577,95.7331,95.7906,43527.0
2022-12-12 14:30:00,100.01,100.01,99.94,99.98,89172.0,95.7906,95.7906,95.7236,95.7619,89172.0
2022-12-12 14:40:00,99.98,100.03,99.9,99.91,164536.0,95.7619,95.8098,95.6853,95.6948,164536.0
2022-12-12 14:50:00,99.91,100.15,99.89,100.14,94824.0,95.6948,95.9247,95.6757,95.9151,94824.0
2022-12-12 15:00:00,100.15,100.36,100.15,100.35,87947.0,95.9247,96.1258,95.9247,96.1163,87947.0
2022-12-12 15:10:00,100.35,100.42,100.32,100.4,129047.0,96.1163,96.1833,96.0875,96.1642,129047.0
2022-12-12 15:20:00,100.41,100.6,100.4,100.56,124295.0,96.1737,96.3557,96.1642,96.3174,124295.0
2022-12-12 15:30:00,100.56,100.77,100.56,100.74,211867.0,96.3174,96.5185,96.3174,96.4898,211867.0
2022-12-12 15:40:00,100.73,100.76,100.61,100.64,267959.0,96.4802,96.509,96.3653,96.394,267959.0
2022-12-12 15:50:00,100.65,100.8,100.62,100.76,688053.0,96.4036,96.5473,96.3749,96.509,688053.0
2022-12-13 09:30:00,103.23,103.31,101.84,102.05,695680.0,98.8748,98.9514,97.5434,97.7445,695680.0
2022-12-13 09:40:00,102.04,102.34,101.94,102.2,857240.0,97.735,98.0223,97.6392,97.8882,857240.0
2022-12-13 09:50:00,102.18,102.71,102.12,102.55,599538.0,97.8691,98.3767,97.8116,98.2234,599538.0
2022-12-13 10:00:00,102.55,102.64,102.17,102.45,436016.0,98.2234,98.3097,97.8595,98.1277,436016.0
2022-12-13 10:10:00,102.45,102.45,101.78,101.99,340890.0,98.1277,98.1277,97.4859,97.6871,340890.0
2022-12-13 10:20:00,102.0,102.03,101.53,101.72,257629.0,97.6967,97.7254,97.2465,97.4285,257629.0
2022-12-13 10:30:00,101.72,101.97,101.35,101.35,235014.0,97.4285,97.6679,97.0741,97.0741,235014.0
2022-12-13 10:40:00,101.35,101.74,101.33,101.34,366340.0,97.0741,97.4476,97.0549,97.0645,366340.0
2022-12-13 10:50:00,101.35,101.49,101.29,101.35,192353.0,97.0741,97.2082,97.0166,97.0741,192353.0
2022-12-13 11:00:00,101.36,101.52,101.31,101.41,171421.0,97.0837,97.2369,97.0358,97.1315,171421.0
2022-12-13 11:10:00,101.4,101.58,101.39,101.43,184512.0,97.122,97.2944,97.1124,97.1507,184512.0
2022-12-13 11:20:00,101.44,101.48,101.21,101.41,133018.0,97.1603,97.1986,96.94,97.1315,133018.0
2022-12-13 11:30:00,101.44,101.77,101.43,101.66,141500.0,97.1603,97.4764,97.1507,97.371,141500.0
2022-12-13 11:40:00,101.66,101.71,101.2,101.27,136636.0,97.371,97.4189,96.9304,96.9975,136636.0
2022-12-13 11:50:00,101.26,101.28,101.01,101.22,257901.0,96.9879,97.007,96.7484,96.9496,257901.0
2022-12-13 12:00:00,101.22,101.35,101.16,101.25,246422.0,96.9496,97.0741,96.8921,96.9783,246422.0
2022-12-13 12:10:00,101.24,101.25,100.68,100.69,330330.0,96.9687,96.9783,96.4323,96.4419,330330.0
2022-12-13 12:20:00,100.69,100.93,100.68,100.84,277203.0,96.4419,96.6718,96.4323,96.5856,277203.0
2022-12-13 12:30:00,100.84,100.87,100.68,100.83,298344.0,96.5856,96.6143,96.4323,96.576,298344.0
2022-12-13 12:40:00,100.83,100.88,100.45,100.48,370114.0,96.576,96.6239,96.212,96.2408,370114.0
2022-12-13 12:50:00,100.47,100.67,100.4,100.64,265727.0,96.2312,96.4228,96.1642,96.394,265727.0
2022-12-13 13:00:00,100.64,100.84,100.62,100.72,359749.0,96.394,96.5856,96.3749,96.4707,359749.0
2022-12-13 13:10:00,100.72,101.11,100.72,101.09,252213.0,96.4707,96.8442,96.4707,96.825,252213.0
2022-12-13 13:20:00,101.09,101.22,101.04,101.11,174309.0,96.825,96.9496,96.7772,96.8442,174309.0
2022-12-13 13:30:00,101.12,101.22,100.97,101.03,233698.0,96.8538,96.9496,96.7101,96.7676,233698.0
2022-12-13 13:40:00,101.03,101.13,100.92,100.97,286234.0,96.7676,96.8634,96.6622,96.7101,286234.0
2022-12-13 13:50:00,100.96,101.05,100.82,101.02,229150.0,96.7005,96.7867,96.5664,96.758,229150.0
2022-12-13 14:00:00,101.03,101.14,100.89,100.94,297493.0,96.7676,96.8729,96.6335,96.6814,297493.0
2022-12-13 14:10:00,100.94,101.04,100.87,100.91,210877.0,96.6814,96.7772,96.6143,96.6526,210877.0
2022-12-13 14:20:00,100.91,100.97,100.82,100.95,181944.0,96.6526,96.7101,96.5664,96.691,181944.0
2022-12-13 14:30:00,100.95,101.08,100.85,101.07,173146.0,96.691,96.8155,96.5952,96.8059,173146.0
2022-12-13 14:40:00,101.07,101.32,101.04,101.26,272681.0,96.8059,97.0453,96.7772,96.9879,272681.0
2022-12-13 14:50:00,101.25,101.25,100.87,101.0,96937.0,96.9783,96.9783,96.6143,96.7388,96937.0
2022-12-13 15:00:00,101.0,101.0,100.68,100.81,155586.0,96.7388,96.7388,96.4323,96.5569,155586.0
2022-12-13 15:10:00,100.8,100.92,100.64,100.87,187361.0,96.5473,96.6622,96.394,96.6143,187361.0
2022-12-13 15:20:00,100.86,101.06,100.8,101.02,137568.0,96.6047,96.7963,96.5473,96.758,137568.0
2022-12-13 15:30:00,101.03,101.26,100.96,101.03,335684.0,96.7676,96.9879,96.7005,96.7676,335684.0
2022-12-13 15:40:00,101.04,101.25,100.98,101.14,412975.0,96.7772,96.9783,96.7197,96.8729,412975.0
2022-12-13 15:50:00,101.15,101.4,101.1,101.15,1264848.0,96.8825,97.122,96.8346,96.8825,1264848.0
2022-12-14 09:30:00,101.27,101.66,101.27,101.51,305775.0,96.9975,97.371,96.9975,97.2273,305775.0
2022-12-14 09:40:00,101.51,101.63,101.31,101.59,260502.0,97.2273,97.3423,97.0358,97.304,260502.0
2022-12-14 09:50:00,101.6,101.85,101.6,101.66,281431.0,97.3135,97.553,97.3135,97.371,281431.0
2022-12-14 10:00:00,101.67,101.77,101.55,101.63,292213.0,97.3806,97.4764,97.2656,97.3423,292213.0
2022-12-14 10:10:00,101.64,101.73,101.63,101.72,161233.0,97.3518,97.438,97.3423,97.4285,161233.0
2022-12-14 10:20:00,101.72,101.83,101.61,101.81,122279.0,97.4285,97.5338,97.3231,97.5147,122279.0
2022-12-14 10:30:00,101.81,101.98,101.77,101.92,132890.0,97.5147,97.6775,97.4764,97.62,132890.0
2022-12-14 10:40:00,101.92,102.06,101.91,102.03,239824.0,97.62,97.7541,97.6105,97.7254,239824.0
2022-12-14 10:50:00,102.04,102.06,101.97,102.05,102558.0,97.735,97.7541,97.6679,97.7445,102558.0
2022-12-14 11:00:00,102.05,102.21,102.01,102.02,112345.0,97.7445,97.8978,97.7062,97.7158,112345.0
2022-12-14 11:10:00,102.02,102.11,101.98,102.03,207302.0,97.7158,97.802,97.6775,97.7254,207302.0
2022-12-14 11:20:00,102.03,102.14,101.95,102.13,117943.0,97.7254,97.8307,97.6488,97.8212,117943.0
2022-12-14 11:30:00,102.13,102.17,102.08,102.11,69871.0,97.8212,97.8595,97.7733,97.802,69871.0
2022-12-14 11:40:00,102.11,102.15,102.03,102.04,76943.0,97.802,97.8403,97.7254,97.735,76943.0
2022-12-14 11:50:00,102.04,102.1,101.95,101.98,56957.0,97.735,97.7924,97.6488,97.6775,56957.0
2022-12-14 12:00:00,101.98,102.09,101.95,102.06,65153.0,97.6775,97.7829,97.6488,97.7541,65153.0
2022-12-14 12:10:00,102.07,102.09,102.0,102.08,41272.0,97.7637,97.7829,97.6967,97.7733,41272.0
2022-12-14 12:20:00,102.08,102.12,101.98,102.03,36169.0,97.7733,97.8116,97.6775,97.7254,36169.0
2022-12-14 12:30:00,102.02,102.1,101.96,102.09,95528.0,97.7158,97.7924,97.6583,97.7829,95528.0
2022-12-14 12:40:00,102.08,102.14,102.05,102.08,28003.0,97.7733,97.8307,97.7445,97.7733,28003.0
2022-12-14 12:50:00,102.07,102.08,101.99,101.99,53151.0,97.7637,97.7733,97.6871,97.6871,53151.0
2022-12-14 13:00:00,101.99,102.1,101.97,102.08,34539.0,97.6871,97.7924,97.6679,97.7733,34539.0
2022-12-14 13:10:00,102.08,102.14,102.01,102.03,43231.0,97.7733,97.8307,97.7062,97.7254,43231.0
2022-12-14 13:20:00,102.03,102.1,102.02,102.03,36780.0,97.7254,97.7924,97.7158,97.7254,36780.0
2022-12-14 13:30:00,102.03,102.28,102.02,102.27,108803.0,97.7254,97.9648,97.7158,97.9553,108803.0
2022-12-14 13:40:00,102.27,102.28,102.07,102.08,167093.0,97.9553,97.9648,97.7637,97.7733,167093.0
2022-12-14 13:50:00,102.08,102.28,102.03,102.13,148755.0,97.7733,97.9648,97.7254,97.8212,148755.0
2022-12-14 14:00:00,102.16,102.17,100.87,101.01,656439.0,97.8499,97.8595,96.6143,96.7484,656439.0
2022-12-14 14:10:00,101.0,101.24,100.84,101.16,509328.0,96.7388,96.9687,96.5856,96.8921,509328.0
2022-12-14 14:20:00,101.17,101.34,101.04,101.21,151751.0,96.9017,97.0645,96.7772,96.94,151751.0
2022-12-14 14:30:00,101.2,101.28,100.38,100.65,481268.0,96.9304,97.007,96.145,96.4036,481268.0
2022-12-14 14:40:00,100.65,101.2,100.5,100.91,518495.0,96.4036,96.9304,96.2599,96.6526,518495.0
2022-12-14 14:50:00,100.88,101.0,100.55,100.89,265122.0,96.6239,96.7388,96.3078,96.6335,265122.0
2022-12-14 15:00:00,100.87,101.37,100.77,101.21,226394.0,96.6143,97.0932,96.5185,96.94,226394.0
2022-12-14 15:10:00,101.24,101.84,101.14,101.36,545193.0,96.9687,97.5434,96.8729,97.0837,545193.0
2022-12-14 15:20:00,101.35,101.41,100.74,100.75,328181.0,97.0741,97.1315,96.4898,96.4994,328181.0
2022-12-14 15:30:00,100.74,100.81,100.52,100.74,579341.0,96.4898,96.5569,96.2791,96.4898,579341.0
2022-12-14 15:40:00,100.74,100.97,100.66,100.91,428807.0,96.4898,96.7101,96.4132,96.6526,428807.0
2022-12-14 15:50:00,100.92,101.24,100.87,100.94,894316.0,96.6622,96.9687,96.6143,96.6814,894316.0
2022-12-15 09:30:00,99.6,100.05,99.51,99.82,481814.0,95.3979,95.8289,95.3117,95.6086,481814.0
2022-12-15 09:40:00,99.79,99.79,99.44,99.49,400036.0,95.5799,95.5799,95.2447,95.2925,400036.0
2022-12-15 09:50:00,99.49,99.6,98.94,99.07,370464.0,95.2925,95.3979,94.7658,94.8903,370464.0
2022-12-15 10:00:00,99.08,99.08,98.75,98.89,354157.0,94.8998,94.8998,94.5838,94.7179,354157.0
2022-12-15 10:10:00,98.88,99.0,98.82,98.99,322906.0,94.7083,94.8232,94.6508,94.8136,322906.0
2022-12-15 10:20:00,98.98,99.01,98.81,98.89,135362.0,94.8041,94.8328,94.6412,94.7179,135362.0
2022-12-15 10:30:00,98.89,99.09,98.72,99.06,258169.0,94.7179,94.9094,94.555,94.8807,258169.0
2022-12-15 10:40:00,99.06,99.07,98.77,98.8,282893.0,94.8807,94.8903,94.6029,94.6317,282893.0
2022-12-15 10:50:00,98.78,98.86,98.62,98.76,225191.0,94.6125,94.6891,94.4593,94.5933,225191.0
2022-12-15 11:00:00,98.75,98.85,98.61,98.7,238080.0,94.5838,94.6796,94.4497,94.5359,238080.0
2022-12-15 11:10:00,98.71,98.72,98.37,98.58,301844.0,94.5455,94.555,94.2198,94.4209,301844.0
2022-12-15 11:20:00,98.58,98.6,98.32,98.38,123208.0,94.4209,94.4401,94.1719,94.2294,123208.0
2022-12-15 11:30:00,98.38,98.42,98.22,98.32,188588.0,94.2294,94.2677,94.0761,94.1719,188588.0
2022-12-15 11:40:00,98.33,98.35,98.12,98.12,179320.0,94.1815,94.2006,93.9803,93.9803,179320.0
2022-12-15 11:50:00,98.12,98.36,98.08,98.31,275719.0,93.9803,94.2102,93.942,94.1623,275719.0
2022-12-15 12:00:00,98.31,98.49,98.31,98.47,410220.0,94.1623,94.3347,94.1623,94.3156,410220.0
2022-12-15 12:10:00,98.46,98.51,98.32,98.48,106264.0,94.306,94.3539,94.1719,94.3252,106264.0
2022-12-15 12:20:00,98.47,98.49,98.33,98.48,90295.0,94.3156,94.3347,94.1815,94.3252,90295.0
2022-12-15 12:30:00,98.48,98.69,98.47,98.55,130512.0,94.3252,94.5263,94.3156,94.3922,130512.0
2022-12-15 12:40:00,98.54,98.57,98.37,98.43,54329.0,94.3826,94.4114,94.2198,94.2773,54329.0
2022-12-15 12:50:00,98.43,98.48,98.28,98.34,84421.0,94.2773,94.3252,94.1336,94.1911,84421.0
2022-12-15 13:00:00,98.34,98.34,98.09,98.12,152571.0,94.1911,94.1911,93.9516,93.9803,152571.0
2022-12-15 13:10:00,98.11,98.18,98.04,98.04,87912.0,93.9708,94.0378,93.9037,93.9037,87912.0
2022-12-15 13:20:00,98.05,98.13,98.01,98.12,91855.0,93.9133,93.9899,93.875,93.9803,91855.0
2022-12-15 13:30:00,98.12,98.24,98.08,98.2,132377.0,93.9803,94.0953,93.942,94.057,132377.0
2022-12-15 13:40:00,98.2,98.2,98.05,98.06,67360.0,94.057,94.057,93.9133,93.9229,67360.0
2022-12-15 13:50:00,98.06,98.22,98.02,98.22,205774.0,93.9229,94.0761,93.8846,94.0761,205774.0
2022-12-15 14:00:00,98.22,98.26,98.04,98.05,175422.0,94.0761,94.1144,93.9037,93.9133,175422.0
2022-12-15 14:10:00,98.03,98.18,98.02,98.15,109432.0,93.8941,94.0378,93.8846,94.0091,109432.0
2022-12-15 14:20:00,98.15,98.17,98.07,98.15,142599.0,94.0091,94.0282,93.9325,94.0091,142599.0
2022-12-15 14:30:00,98.15,98.48,98.14,98.44,196547.0,94.0091,94.3252,93.9995,94.2868,196547.0
2022-12-15 14:40:00,98.44,98.61,98.41,98.47,347817.0,94.2868,94.4497,94.2581,94.3156,347817.0
2022-12-15 14:50:00,98.47,98.68,98.36,98.65,292252.0,94.3156,94.5167,94.2102,94.488,292252.0
2022-12-15 15:00:00,98.65,98.85,98.65,98.81,353533.0,94.488,94.6796,94.488,94.6412,353533.0
2022-12-15 15:10:00,98.82,98.83,98.51,98.53,277183.0,94.6508,94.6604,94.3539,94.3731,277183.0
2022-12-15 15:20:00,98.53,98.78,98.48,98.77,292060.0,94.3731,94.6125,94.3252,94.6029,292060.0
2022-12-15 15:30:00,98.77,98.88,98.58,98.64,395890.0,94.6029,94.7083,94.4209,94.4784,395890.0
2022-12-15 15:40:00,98.64,98.67,98.33,98.34,441493.0,94.4784,94.5071,94.1815,94.1911,441493.0
2022-12-15 15:50:00,98.34,98.55,98.32,98.53,1320716.0,94.1911,94.3922,94.1719,94.3731,1320716.0
2022-12-16 09:30:00,97.59,98.05,97.43,97.7,571111.0,93.4727,93.9133,93.3195,93.5781,571111.0
2022-12-16 09:40:00,97.69,98.03,97.54,97.97,431270.0,93.5685,93.8941,93.4248,93.8367,431270.0
2022-12-16 09:50:00,97.98,98.1,97.79,98.03,240405.0,93.8463,93.9612,93.6643,93.8941,240405.0
2022-12-16 10:00:00,98.04,98.06,97.42,97.44,372508.0,93.9037,93.9229,93.3099,93.329,372508.0
2022-12-16 10:10:00,97.43,97.53,97.24,97.52,279927.0,93.3195,93.4152,93.1375,93.4057,279927.0
2022-12-16 10:20:00,97.52,97.54,97.34,97.34,182507.0,93.4057,93.4248,93.2333,93.2333,182507.0
2022-12-16 10:30:00,97.34,97.46,97.18,97.43,287431.0,93.2333,93.3482,93.08,93.3195,287431.0
2022-12-16 10:40:00,97.43,97.68,97.38,97.5,199263.0,93.3195,93.5589,93.2716,93.3865,199263.0
2022-12-16 10:50:00,97.51,97.69,97.48,97.66,123586.0,93.3961,93.5685,93.3674,93.5398,123586.0
2022-12-16 11:00:00,97.67,97.76,97.61,97.63,566558.0,93.5493,93.6355,93.4919,93.511,566558.0
2022-12-16 11:10:00,97.62,97.86,97.48,97.78,246571.0,93.5014,93.7313,93.3674,93.6547,246571.0
2022-12-16 11:20:00,97.79,97.83,97.58,97.6,281604.0,93.6643,93.7026,93.4631,93.4823,281604.0
2022-12-16 11:30:00,97.6,97.74,97.51,97.56,125734.0,93.4823,93.6164,93.3961,93.444,125734.0
2022-12-16 11:40:00,97.56,97.57,97.2,97.22,137298.0,93.444,93.4536,93.0992,93.1183,137298.0
2022-12-16 11:50:00,97.22,97.29,97.17,97.2,175101.0,93.1183,93.1854,93.0704,93.0992,175101.0
2022-12-16 12:00:00,97.2,97.31,97.19,97.25,104001.0,93.0992,93.2045,93.0896,93.1471,104001.0
2022-12-16 12:10:00,97.25,97.39,97.23,97.39,130863.0,93.1471,93.2811,93.1279,93.2811,130863.0
2022-12-16 12:20:00,97.38,97.4,97.26,97.36,79892.0,93.2716,93.2907,93.1566,93.2524,79892.0
2022-12-16 12:30:00,97.35,97.46,97.24,97.39,2448801.0,93.2428,93.3482,93.1375,93.2811,2448801.0
2022-12-16 12:40:00,97.39,97.42,97.22,97.31,121588.0,93.2811,93.3099,93.1183,93.2045,121588.0
2022-12-16 12:50:00,97.32,97.34,97.16,97.18,160396.0,93.2141,93.2333,93.0609,93.08,160396.0
2022-12-16 13:00:00,97.18,97.29,97.13,97.26,150597.0,93.08,93.1854,93.0321,93.1566,150597.0
2022-12-16 13:10:00,97.27,97.36,97.23,97.23,131474.0,93.1662,93.2524,93.1279,93.1279,131474.0
2022-12-16 13:20:00,97.23,97.25,97.19,97.19,111325.0,93.1279,93.1471,93.0896,93.0896,111325.0
2022-12-16 13:30:00,97.19,97.4,97.18,97.34,267187.0,93.0896,93.2907,93.08,93.2333,267187.0
2022-12-16 13:40:00,97.35,97.46,97.32,97.45,158616.0,93.2428,93.3482,93.2141,93.3386,158616.0
2022-12-16 13:50:00,97.45,97.53,97.4,97.5,340186.0,93.3386,93.4152,93.2907,93.3865,340186.0
2022-12-16 14:00:00,97.5,97.63,97.45,97.59,243712.0,93.3865,93.511,93.3386,93.4727,243712.0
2022-12-16 14:10:00,97.59,97.83,97.59,97.73,153805.0,93.4727,93.7026,93.4727,93.6068,153805.0
2022-12-16 14:20:00,97.74,97.76,97.53,97.53,111545.0,93.6164,93.6355,93.4152,93.4152,111545.0
2022-12-16 14:30:00,97.53,97.57,97.41,97.53,152389.0,93.4152,93.4536,93.3003,93.4152,152389.0
2022-12-16 14:40:00,97.53,97.62,97.5,97.62,103216.0,93.4152,93.5014,93.3865,93.5014,103216.0
2022-12-16 14:50:00,97.62,97.92,97.61,97.84,192906.0,93.5014,93.7888,93.4919,93.7122,192906.0
2022-12-16 15:00:00,97.84,97.91,97.64,97.65,445138.0,93.7122,93.7792,93.5206,93.5302,445138.0
2022-12-16 15:10:00,97.66,98.04,97.64,97.94,380527.0,93.5398,93.9037,93.5206,93.8079,380527.0
2022-12-16 15:20:00,97.93,98.06,97.87,97.96,388275.0,93.7984,93.9229,93.7409,93.8271,388275.0
2022-12-16 15:30:00,97.97,98.14,97.97,98.05,446787.0,93.8367,93.9995,93.8367,93.9133,446787.0
2022-12-16 15:40:00,98.05,98.12,97.94,98.02,732610.0,93.9133,93.9803,93.8079,93.8846,732610.0
2022-12-16 15:50:00,98.02,98.31,97.93,98.04,1923269.0,93.8846,94.1623,93.7984,93.9037,1923269.0
2022-12-19 09:30:00,97.37,98.22,97.37,98.14,550371.0,93.7091,94.5271,93.7091,94.4501,550371.0
2022-12-19 09:40:00,98.14,98.17,97.77,97.85,337580.0,94.4501,94.479,94.094,94.171,337580.0
2022-12-19 09:50:00,97.85,98.0,97.8,97.93,314883.0,94.171,94.3154,94.1229,94.248,314883.0
2022-12-19 10:00:00,97.94,97.98,97.72,97.8,302607.0,94.2576,94.2961,94.0459,94.1229,302607.0
2022-12-19 10:10:00,97.8,98.07,97.8,98.04,259396.0,94.1229,94.3827,94.1229,94.3539,259396.0
2022-12-19 10:20:00,98.04,98.27,98.02,98.22,252124.0,94.3539,94.5752,94.3346,94.5271,252124.0
2022-12-19 10:30:00,98.21,98.23,98.0,98.01,181957.0,94.5175,94.5367,94.3154,94.325,181957.0
2022-12-19 10:40:00,98.01,98.12,97.99,98.09,112518.0,94.325,94.4309,94.3057,94.402,112518.0
2022-12-19 10:50:00,98.09,98.09,97.74,97.75,134793.0,94.402,94.402,94.0651,94.0748,134793.0
2022-12-19 11:00:00,97.76,97.76,97.59,97.75,157832.0,94.0844,94.0844,93.9208,94.0748,157832.0
2022-12-19 11:10:00,97.75,97.87,97.67,97.86,141590.0,94.0748,94.1903,93.9978,94.1806,141590.0
2022-12-19 11:20:00,97.87,97.89,97.75,97.86,113405.0,94.1903,94.2095,94.0748,94.1806,113405.0
2022-12-19 11:30:00,97.84,97.85,97.64,97.7,109018.0,94.1614,94.171,93.9689,94.0267,109018.0
2022-12-19 11:40:00,97.7,97.7,97.56,97.65,141500.0,94.0267,94.0267,93.8919,93.9785,141500.0
2022-12-19 11:50:00,97.65,97.69,97.57,97.62,130390.0,93.9785,94.017,93.9015,93.9497,130390.0
2022-12-19 12:00:00,97.62,97.79,97.6,97.78,100962.0,93.9497,94.1133,93.9304,94.1036,100962.0
2022-12-19 12:10:00,97.79,97.88,97.75,97.8,120754.0,94.1133,94.1999,94.0748,94.1229,120754.0
2022-12-19 12:20:00,97.8,97.82,97.69,97.69,110625.0,94.1229,94.1421,94.017,94.017,110625.0
2022-12-19 12:30:00,97.7,97.7,97.52,97.61,222512.0,94.0267,94.0267,93.8534,93.94,222512.0
2022-12-19 12:40:00,97.6,97.66,97.55,97.64,69834.0,93.9304,93.9882,93.8823,93.9689,69834.0
2022-12-19 12:50:00,97.63,97.64,97.55,97.59,65753.0,93.9593,93.9689,93.8823,93.9208,65753.0
2022-12-19 13:00:00,97.59,97.62,97.45,97.47,94931.0,93.9208,93.9497,93.7861,93.8053,94931.0
2022-12-19 13:10:00,97.47,97.55,97.44,97.47,68025.0,93.8053,93.8823,93.7764,93.8053,68025.0
2022-12-19 13:20:00,97.49,97.59,97.41,97.44,182198.0,93.8245,93.9208,93.7476,93.7764,182198.0
2022-12-19 13:30:00,97.45,97.46,97.34,97.38,103266.0,93.7861,93.7957,93.6802,93.7187,103266.0
2022-12-19 13:40:00,97.39,97.41,97.18,97.26,110296.0,93.7283,93.7476,93.5262,93.6032,110296.0
2022-12-19 13:50:00,97.25,97.31,97.21,97.24,72637.0,93.5936,93.6513,93.5551,93.5839,72637.0
2022-12-19 14:00:00,97.24,97.27,97.03,97.18,147805.0,93.5839,93.6128,93.3818,93.5262,147805.0
2022-12-19 14:10:00,97.19,97.22,97.05,97.06,98844.0,93.5358,93.5647,93.4011,93.4107,98844.0
2022-12-19 14:20:00,97.06,97.15,96.96,96.97,132185.0,93.4107,93.4973,93.3145,93.3241,132185.0
2022-12-19 14:30:00,96.96,97.06,96.95,96.99,141528.0,93.3145,93.4107,93.3049,93.3433,141528.0
2022-12-19 14:40:00,96.99,97.05,96.85,96.9,144045.0,93.3433,93.4011,93.2086,93.2567,144045.0
2022-12-19 14:50:00,96.89,96.89,96.75,96.81,134056.0,93.2471,93.2471,93.1124,93.1701,134056.0
2022-12-19 15:00:00,96.81,96.82,96.65,96.77,232002.0,93.1701,93.1797,93.0161,93.1316,232002.0
2022-12-19 15:10:00,96.76,96.91,96.74,96.86,418537.0,93.122,93.2664,93.1027,93.2182,418537.0
2022-12-19 15:20:00,96.86,96.95,96.79,96.9,270708.0,93.2182,93.3049,93.1509,93.2567,270708.0
2022-12-19 15:30:00,96.89,97.11,96.88,96.97,231721.0,93.2471,93.4588,93.2375,93.3241,231721.0
2022-12-19 15:40:00,96.97,97.13,96.88,97.06,289483.0,93.3241,93.4781,93.2375,93.4107,289483.0
2022-12-19 15:50:00,97.07,97.16,97.03,97.12,675217.0,93.4203,93.507,93.3818,93.4685,675217.0
2022-12-20 09:30:00,96.91,97.32,96.8,97.3,323559.0,93.2664,93.6609,93.1605,93.6417,323559.0
2022-12-20 09:40:00,97.31,97.41,96.93,96.97,320358.0,93.6513,93.7476,93.2856,93.3241,320358.0
2022-12-20 09:50:00,96.98,97.3,96.91,97.27,216276.0,93.3337,93.6417,93.2664,93.6128,216276.0
2022-12-20 10:00:00,97.28,97.4,97.22,97.36,162283.0,93.6224,93.7379,93.5647,93.6994,162283.0
2022-12-20 10:10:00,97.36,97.47,97.23,97.39,145450.0,93.6994,93.8053,93.5743,93.7283,145450.0
2022-12-20 10:20:00,97.41,97.56,97.37,97.55,191931.0,93.7476,93.8919,93.7091,93.8823,191931.0
2022-12-20 10:30:00,97.56,97.7,97.52,97.62,208468.0,93.8919,94.0267,93.8534,93.9497,208468.0
2022-12-20 10:40:00,97.61,97.72,97.59,97.68,204813.0,93.94,94.0459,93.9208,94.0074,204813.0
2022-12-20 10:50:00,97.68,97.87,97.65,97.68,239196.0,94.0074,94.1903,93.9785,94.0074,239196.0
2022-12-20 11:00:00,97.68,97.69,97.54,97.55,161501.0,94.0074,94.017,93.8727,93.8823,161501.0
2022-12-20 11:10:00,97.54,97.57,97.17,97.27,157664.0,93.8727,93.9015,93.5166,93.6128,157664.0
2022-12-20 11:20:00,97.26,97.3,97.07,97.12,141025.0,93.6032,93.6417,93.4203,93.4685,141025.0
2022-12-20 11:30:00,97.13,97.27,97.12,97.21,81573.0,93.4781,93.6128,93.4685,93.5551,81573.0
2022-12-20 11:40:00,97.21,97.3,97.16,97.28,159375.0,93.5551,93.6417,93.507,93.6224,159375.0
2022-12-20 11:50:00,97.28,97.43,97.23,97.4,277889.0,93.6224,93.7668,93.5743,93.7379,277889.0
2022-12-20 12:00:00,97.41,97.55,97.39,97.46,195046.0,93.7476,93.8823,93.7283,93.7957,195046.0
2022-12-20 12:10:00,97.46,97.52,97.26,97.26,112689.0,93.7957,93.8534,93.6032,93.6032,112689.0
2022-12-20 12:20:00,97.26,97.41,97.24,97.3,136806.0,93.6032,93.7476,93.5839,93.6417,136806.0
2022-12-20 12:30:00,97.29,97.31,97.18,97.24,120598.0,93.6321,93.6513,93.5262,93.5839,120598.0
2022-12-20 12:40:00,97.25,97.44,97.25,97.41,92662.0,93.5936,93.7764,93.5936,93.7476,92662.0
2022-12-20 12:50:00,97.41,97.52,97.35,97.48,93261.0,93.7476,93.8534,93.6898,93.8149,93261.0
2022-12-20 13:00:00,97.49,97.57,97.43,97.45,80255.0,93.8245,93.9015,93.7668,93.7861,80255.0
2022-12-20 13:10:00,97.45,97.52,97.39,97.46,94505.0,93.7861,93.8534,93.7283,93.7957,94505.0
2022-12-20 13:20:00,97.46,97.64,97.43,97.56,96197.0,93.7957,93.9689,93.7668,93.8919,96197.0
2022-12-20 13:30:00,97.56,97.75,97.55,97.73,86635.0,93.8919,94.0748,93.8823,94.0555,86635.0
2022-12-20 13:40:00,97.73,97.78,97.61,97.65,148885.0,94.0555,94.1036,93.94,93.9785,148885.0
2022-12-20 13:50:00,97.64,97.65,97.52,97.56,175293.0,93.9689,93.9785,93.8534,93.8919,175293.0
2022-12-20 14:00:00,97.56,97.68,97.52,97.66,182041.0,93.8919,94.0074,93.8534,93.9882,182041.0
2022-12-20 14:10:00,97.65,97.77,97.62,97.63,138474.0,93.9785,94.094,93.9497,93.9593,138474.0
2022-12-20 14:20:00,97.63,97.64,97.55,97.59,126188.0,93.9593,93.9689,93.8823,93.9208,126188.0
2022-12-20 14:30:00,97.58,97.6,97.4,97.44,132027.0,93.9112,93.9304,93.7379,93.7764,132027.0
2022-12-20 14:40:00,97.45,97.47,97.35,97.39,87852.0,93.7861,93.8053,93.6898,93.7283,87852.0
2022-12-20 14:50:00,97.4,97.47,97.32,97.4,101941.0,93.7379,93.8053,93.6609,93.7379,101941.0
2022-12-20 15:00:00,97.41,97.41,97.22,97.28,147741.0,93.7476,93.7476,93.5647,93.6224,147741.0
2022-12-20 15:10:00,97.28,97.4,97.26,97.29,136086.0,93.6224,93.7379,93.6032,93.6321,136086.0
2022-12-20 15:20:00,97.29,97.45,97.25,97.41,138843.0,93.6321,93.7861,93.5936,93.7476,138843.0
2022-12-20 15:30:00,97.41,97.53,97.34,97.53,248593.0,93.7476,93.863,93.6802,93.863,248593.0
2022-12-20 15:40:00,97.52,97.53,97.4,97.47,386089.0,93.8534,93.863,93.7379,93.8053,386089.0
2022-12-20 15:50:00,97.46,97.46,97.22,97.26,719859.0,93.7957,93.7957,93.5647,93.6032,719859.0
2022-12-21 09:30:00,98.38,98.38,98.05,98.23,404489.0,94.6811,94.6811,94.3635,94.5367,404489.0
2022-12-21 09:40:00,98.23,98.3,98.13,98.17,246717.0,94.5367,94.6041,94.4405,94.479,246717.0
2022-12-21 09:50:00,98.18,98.22,98.07,98.2,131545.0,94.4886,94.5271,94.3827,94.5079,131545.0
2022-12-21 10:00:00,98.2,98.5,98.17,98.47,299072.0,94.5079,94.7966,94.479,94.7677,299072.0
2022-12-21 10:10:00,98.47,98.51,98.26,98.29,191948.0,94.7677,94.8062,94.5656,94.5945,191948.0
2022-12-21 10:20:00,98.28,98.55,98.25,98.54,153488.0,94.5848,94.8447,94.556,94.8351,153488.0
2022-12-21 10:30:00,98.55,98.79,98.51,98.78,122302.0,94.8447,95.0757,94.8062,95.066,122302.0
2022-12-21 10:40:00,98.79,98.84,98.62,98.7,152404.0,95.0757,95.1238,94.9121,94.9891,152404.0
2022-12-21 10:50:00,98.7,98.79,98.65,98.74,95188.0,94.9891,95.0757,94.9409,95.0276,95188.0
2022-12-21 11:00:00,98.75,98.88,98.75,98.87,98029.0,95.0372,95.1623,95.0372,95.1527,98029.0
2022-12-21 11:10:00,98.87,98.93,98.74,98.76,84400.0,95.1527,95.2104,95.0276,95.0468,84400.0
2022-12-21 11:20:00,98.76,98.79,98.68,98.73,107299.0,95.0468,95.0757,94.9698,95.0179,107299.0
2022-12-21 11:30:00,98.74,98.82,98.73,98.74,73116.0,95.0276,95.1045,95.0179,95.0276,73116.0
2022-12-21 11:40:00,98.75,98.76,98.61,98.61,54709.0,95.0372,95.0468,94.9024,94.9024,54709.0
2022-12-21 11:50:00,98.62,98.72,98.61,98.64,64259.0,94.9121,95.0083,94.9024,94.9313,64259.0
2022-12-21 12:00:00,98.64,98.75,98.58,98.68,56638.0,94.9313,95.0372,94.8736,94.9698,56638.0
2022-12-21 12:10:00,98.68,98.8,98.68,98.8,90422.0,94.9698,95.0853,94.9698,95.0853,90422.0
2022-12-21 12:20:00,98.79,98.89,98.73,98.75,78417.0,95.0757,95.1719,95.0179,95.0372,78417.0
2022-12-21 12:30:00,98.75,98.86,98.74,98.81,111286.0,95.0372,95.143,95.0276,95.0949,111286.0
2022-12-21 12:40:00,98.81,98.87,98.72,98.81,99641.0,95.0949,95.1527,95.0083,95.0949,99641.0
2022-12-21 12:50:00,98.8,98.92,98.79,98.92,141086.0,95.0853,95.2008,95.0757,95.2008,141086.0
2022-12-21 13:00:00,98.92,99.0,98.88,99.0,146236.0,95.2008,95.2778,95.1623,95.2778,146236.0
2022-12-21 13:10:00,99.0,99.01,98.85,98.88,145939.0,95.2778,95.2874,95.1334,95.1623,145939.0
2022-12-21 13:20:00,98.87,98.88,98.74,98.8,152484.0,95.1527,95.1623,95.0276,95.0853,152484.0
2022-12-21 13:30:00,98.8,98.92,98.8,98.9,97837.0,95.0853,95.2008,95.0853,95.1815,97837.0
2022-12-21 13:40:00,98.9,99.01,98.84,98.97,94172.0,95.1815,95.2874,95.1238,95.2489,94172.0
2022-12-21 13:50:00,98.98,99.03,98.97,99.01,110446.0,95.2585,95.3066,95.2489,95.2874,110446.0
2022-12-21 14:00:00,99.02,99.22,99.02,99.18,183835.0,95.297,95.4895,95.297,95.451,183835.0
2022-12-21 14:10:00,99.19,99.24,99.14,99.14,156736.0,95.4606,95.5088,95.4125,95.4125,156736.0
2022-12-21 14:20:00,99.15,99.17,99.02,99.03,151871.0,95.4221,95.4414,95.297,95.3066,151871.0
2022-12-21 14:30:00,99.02,99.16,99.0,99.05,246587.0,95.297,95.4318,95.2778,95.3259,246587.0
2022-12-21 14:40:00,99.05,99.09,98.99,99.02,165055.0,95.3259,95.3644,95.2682,95.297,165055.0
2022-12-21 14:50:00,99.02,99.03,98.91,99.01,163903.0,95.297,95.3066,95.1912,95.2874,163903.0
2022-12-21 15:00:00,99.01,99.07,98.86,98.89,154060.0,95.2874,95.3451,95.143,95.1719,154060.0
2022-12-21 15:10:00,98.89,99.01,98.87,98.93,186770.0,95.1719,95.2874,95.1527,95.2104,186770.0
2022-12-21 15:20:00,98.93,98.99,98.86,98.88,174704.0,95.2104,95.2682,95.143,95.1623,174704.0
2022-12-21 15:30:00,98.88,99.01,98.87,98.98,221211.0,95.1623,95.2874,95.1527,95.2585,221211.0
2022-12-21 15:40:00,98.98,99.0,98.87,98.98,336245.0,95.2585,95.2778,95.1527,95.2585,336245.0
2022-12-21 15:50:00,98.97,99.09,98.81,99.07,980973.0,95.2489,95.3644,95.0949,95.3451,980973.0
2022-12-22 09:30:00,98.39,98.47,97.96,98.01,495939.0,94.6907,94.7677,94.2769,94.325,495939.0
2022-12-22 09:40:00,98.01,98.12,97.94,97.96,260681.0,94.325,94.4309,94.2576,94.2769,260681.0
2022-12-22 09:50:00,97.95,98.04,97.83,97.96,161622.0,94.2673,94.3539,94.1518,94.2769,161622.0
2022-12-22 10:00:00,97.96,97.96,97.59,97.65,300018.0,94.2769,94.2769,93.9208,93.9785,300018.0
2022-12-22 10:10:00,97.64,97.7,97.37,97.67,190974.0,93.9689,94.0267,93.7091,93.9978,190974.0
2022-12-22 10:20:00,97.67,97.78,97.61,97.71,261128.0,93.9978,94.1036,93.94,94.0363,261128.0
2022-12-22 10:30:00,97.7,97.77,97.61,97.69,154369.0,94.0267,94.094,93.94,94.017,154369.0
2022-12-22 10:40:00,97.69,97.81,97.63,97.76,128818.0,94.017,94.1325,93.9593,94.0844,128818.0
2022-12-22 10:50:00,97.77,97.87,97.64,97.69,94881.0,94.094,94.1903,93.9689,94.017,94881.0
2022-12-22 11:00:00,97.68,97.72,97.55,97.55,98462.0,94.0074,94.0459,93.8823,93.8823,98462.0
2022-12-22 11:10:00,97.55,97.61,97.47,97.52,104462.0,93.8823,93.94,93.8053,93.8534,104462.0
2022-12-22 11:20:00,97.51,97.6,97.47,97.5,137408.0,93.8438,93.9304,93.8053,93.8342,137408.0
2022-12-22 11:30:00,97.5,97.61,97.43,97.45,130356.0,93.8342,93.94,93.7668,93.7861,130356.0
2022-12-22 11:40:00,97.44,97.46,97.33,97.34,136562.0,93.7764,93.7957,93.6706,93.6802,136562.0
2022-12-22 11:50:00,97.32,97.35,97.21,97.29,464215.0,93.6609,93.6898,93.5551,93.6321,464215.0
2022-12-22 12:00:00,97.29,97.33,97.25,97.3,86266.0,93.6321,93.6706,93.5936,93.6417,86266.0
2022-12-22 12:10:00,97.29,97.33,97.11,97.15,91862.0,93.6321,93.6706,93.4588,93.4973,91862.0
2022-12-22 12:20:00,97.14,97.16,96.79,96.85,330392.0,93.4877,93.507,93.1509,93.2086,330392.0
2022-12-22 12:30:00,96.84,96.87,96.74,96.8,179216.0,93.199,93.2279,93.1027,93.1605,179216.0
2022-12-22 12:40:00,96.81,96.82,96.68,96.78,103837.0,93.1701,93.1797,93.045,93.1412,103837.0
2022-12-22 12:50:00,96.78,96.81,96.72,96.79,161638.0,93.1412,93.1701,93.0835,93.1509,161638.0
2022-12-22 13:00:00,96.78,96.79,96.42,96.5,245409.0,93.1412,93.1509,92.7948,92.8718,245409.0
2022-12-22 13:10:00,96.5,96.66,96.5,96.59,343835.0,92.8718,93.0258,92.8718,92.9584,343835.0
2022-12-22 13:20:00,96.59,96.59,96.48,96.53,129111.0,92.9584,92.9584,92.8525,92.9006,129111.0
2022-12-22 13:30:00,96.5,96.5,96.3,96.48,209713.0,92.8718,92.8718,92.6793,92.8525,209713.0
2022-12-22 13:40:00,96.48,96.54,96.45,96.51,178423.0,92.8525,92.9103,92.8237,92.8814,178423.0
2022-12-22 13:50:00,96.51,96.58,96.44,96.5,165473.0,92.8814,92.9488,92.814,92.8718,165473.0
2022-12-22 14:00:00,96.5,96.62,96.46,96.52,144666.0,92.8718,92.9873,92.8333,92.891,144666.0
2022-12-22 14:10:00,96.53,96.84,96.53,96.77,339110.0,92.9006,93.199,92.9006,93.1316,339110.0
2022-12-22 14:20:00,96.76,97.05,96.66,97.03,209937.0,93.122,93.4011,93.0258,93.3818,209937.0
2022-12-22 14:30:00,97.03,97.12,96.91,96.98,225451.0,93.3818,93.4685,93.2664,93.3337,225451.0
2022-12-22 14:40:00,96.98,97.14,96.9,97.14,135056.0,93.3337,93.4877,93.2567,93.4877,135056.0
2022-12-22 14:50:00,97.14,97.37,97.1,97.35,260607.0,93.4877,93.7091,93.4492,93.6898,260607.0
2022-12-22 15:00:00,97.35,97.48,97.25,97.47,422881.0,93.6898,93.8149,93.5936,93.8053,422881.0
2022-12-22 15:10:00,97.47,97.57,97.32,97.56,358988.0,93.8053,93.9015,93.6609,93.8919,358988.0
2022-12-22 15:20:00,97.57,97.82,97.56,97.78,524490.0,93.9015,94.1421,93.8919,94.1036,524490.0
2022-12-22 15:30:00,97.79,97.83,97.46,97.5,333575.0,94.1133,94.1518,93.7957,93.8342,333575.0
2022-12-22 15:40:00,97.5,97.55,97.35,97.54,396177.0,93.8342,93.8823,93.6898,93.8727,396177.0
2022-12-22 15:50:00,97.54,97.84,97.53,97.82,613516.0,93.8727,94.1614,93.863,94.1421,613516.0
2022-12-23 09:30:00,97.8,98.07,97.39,97.42,366482.0,94.1229,94.3827,93.7283,93.7572,366482.0
2022-12-23 09:40:00,97.41,97.78,97.38,97.59,295516.0,93.7476,94.1036,93.7187,93.9208,295516.0
2022-12-23 09:50:00,97.59,97.64,97.37,97.46,115335.0,93.9208,93.9689,93.7091,93.7957,115335.0
2022-12-23 10:00:00,97.47,97.9,97.44,97.77,418005.0,93.8053,94.2191,93.7764,94.094,418005.0
2022-12-23 10:10:00,97.75,98.15,97.72,98.14,217852.0,94.0748,94.4597,94.0459,94.4501,217852.0
2022-12-23 10:20:00,98.15,98.17,97.99,98.05,115496.0,94.4597,94.479,94.3057,94.3635,115496.0
2022-12-23 10:30:00,98.06,98.21,98.04,98.16,153214.0,94.3731,94.5175,94.3539,94.4694,153214.0
2022-12-23 10:40:00,98.19,98.19,97.88,97.93,183340.0,94.4982,94.4982,94.1999,94.248,183340.0
2022-12-23 10:50:00,97.92,98.03,97.8,97.87,480034.0,94.2384,94.3442,94.1229,94.1903,480034.0
2022-12-23 11:00:00,97.87,97.92,97.79,97.91,97452.0,94.1903,94.2384,94.1133,94.2288,97452.0
2022-12-23 11:10:00,97.92,98.06,97.92,97.97,73965.0,94.2384,94.3731,94.2384,94.2865,73965.0
2022-12-23 11:20:00,97.98,98.04,97.93,97.98,118076.0,94.2961,94.3539,94.248,94.2961,118076.0
2022-12-23 11:30:00,97.99,98.15,97.99,98.13,84260.0,94.3057,94.4597,94.3057,94.4405,84260.0
2022-12-23 11:40:00,98.15,98.23,98.1,98.17,76286.0,94.4597,94.5367,94.4116,94.479,76286.0
2022-12-23 11:50:00,98.18,98.23,98.09,98.2,66348.0,94.4886,94.5367,94.402,94.5079,66348.0
2022-12-23 12:00:00,98.2,98.3,98.18,98.21,96340.0,94.5079,94.6041,94.4886,94.5175,96340.0
2022-12-23 12:10:00,98.21,98.35,98.19,98.32,58977.0,94.5175,94.6522,94.4982,94.6233,58977.0
2022-12-23 12:20:00,98.33,98.44,98.3,98.36,62805.0,94.633,94.7388,94.6041,94.6618,62805.0
2022-12-23 12:30:00,98.35,98.51,98.35,98.43,66674.0,94.6522,94.8062,94.6522,94.7292,66674.0
2022-12-23 12:40:00,98.43,98.46,98.28,98.3,84803.0,94.7292,94.7581,94.5848,94.6041,84803.0
2022-12-23 12:50:00,98.29,98.32,98.26,98.27,58949.0,94.5945,94.6233,94.5656,94.5752,58949.0
2022-12-23 13:00:00,98.27,98.39,98.24,98.39,42758.0,94.5752,94.6907,94.5464,94.6907,42758.0
2022-12-23 13:10:00,98.39,98.41,98.26,98.32,74083.0,94.6907,94.71,94.5656,94.6233,74083.0
2022-12-23 13:20:00,98.33,98.37,98.27,98.34,45611.0,94.633,94.6715,94.5752,94.6426,45611.0
2022-12-23 13:30:00,98.33,98.39,98.32,98.33,44172.0,94.633,94.6907,94.6233,94.633,44172.0
2022-12-23 13:40:00,98.34,98.38,98.09,98.2,97838.0,94.6426,94.6811,94.402,94.5079,97838.0
2022-12-23 13:50:00,98.2,98.24,98.14,98.16,59939.0,94.5079,94.5464,94.4501,94.4694,59939.0
2022-12-23 14:00:00,98.15,98.19,98.09,98.12,50098.0,94.4597,94.4982,94.402,94.4309,50098.0
2022-12-23 14:10:00,98.13,98.27,98.12,98.24,135163.0,94.4405,94.5752,94.4309,94.5464,135163.0
2022-12-23 14:20:00,98.24,98.26,98.14,98.22,102104.0,94.5464,94.5656,94.4501,94.5271,102104.0
2022-12-23 14:30:00,98.22,98.37,98.22,98.36,57208.0,94.5271,94.6715,94.5271,94.6618,57208.0
2022-12-23 14:40:00,98.37,98.38,98.24,98.28,56072.0,94.6715,94.6811,94.5464,94.5848,56072.0
2022-12-23 14:50:00,98.28,98.43,98.27,98.43,61619.0,94.5848,94.7292,94.5752,94.7292,61619.0
2022-12-23 15:00:00,98.43,98.53,98.36,98.4,89377.0,94.7292,94.8254,94.6618,94.7003,89377.0
2022-12-23 15:10:00,98.4,98.49,98.38,98.42,89592.0,94.7003,94.787,94.6811,94.7196,89592.0
2022-12-23 15:20:00,98.42,98.44,98.26,98.28,73143.0,94.7196,94.7388,94.5656,94.5848,73143.0
2022-12-23 15:30:00,98.27,98.29,98.13,98.17,95736.0,94.5752,94.5945,94.4405,94.479,95736.0
2022-12-23 15:40:00,98.16,98.39,98.16,98.38,175073.0,94.4694,94.6907,94.4694,94.6811,175073.0
2022-12-23 15:50:00,98.39,98.41,98.23,98.38,665847.0,94.6907,94.71,94.5367,94.6811,665847.0
2022-12-27 09:30:00,98.54,98.62,98.16,98.46,315331.0,94.8351,94.9121,94.4694,94.7581,315331.0
2022-12-27 09:40:00,98.45,98.61,98.29,98.37,186212.0,94.7485,94.9024,94.5945,94.6715,186212.0
2022-12-27 09:50:00,98.37,98.52,98.27,98.4,175129.0,94.6715,94.8158,94.5752,94.7003,175129.0
2022-12-27 10:00:00,98.4,98.5,98.21,98.47,128323.0,94.7003,94.7966,94.5175,94.7677,128323.0
2022-12-27 10:10:00,98.48,99.0,98.42,98.93,148683.0,94.7773,95.2778,94.7196,95.2104,148683.0
2022-12-27 10:20:00,98.93,99.12,98.88,98.95,131091.0,95.2104,95.3933,95.1623,95.2297,131091.0
2022-12-27 10:30:00,98.95,99.11,98.92,99.09,125283.0,95.2297,95.3836,95.2008,95.3644,125283.0
2022-12-27 10:40:00,99.08,99.18,99.03,99.14,131544.0,95.3548,95.451,95.3066,95.4125,131544.0
2022-12-27 10:50:00,99.15,99.15,98.85,98.86,119329.0,95.4221,95.4221,95.1334,95.143,119329.0
2022-12-27 11:00:00,98.87,99.02,98.83,99.0,79531.0,95.1527,95.297,95.1142,95.2778,79531.0
2022-12-27 11:10:00,99.0,99.05,98.91,98.92,94418.0,95.2778,95.3259,95.1912,95.2008,94418.0
2022-12-27 11:20:00,98.92,99.02,98.8,98.99,95716.0,95.2008,95.297,95.0853,95.2682,95716.0
2022-12-27 11:30:00,98.99,99.05,98.93,99.02,84196.0,95.2682,95.3259,95.2104,95.297,84196.0
2022-12-27 11:40:00,99.02,99.1,98.98,99.01,73644.0,95.297,95.374,95.2585,95.2874,73644.0
2022-12-27 11:50:00,99.0,99.06,98.96,99.02,45331.0,95.2778,95.3355,95.2393,95.297,45331.0
2022-12-27 12:00:00,99.03,99.09,99.01,99.03,40880.0,95.3066,95.3644,95.2874,95.3066,40880.0
2022-12-27 12:10:00,99.03,99.14,99.02,99.05,47029.0,95.3066,95.4125,95.297,95.3259,47029.0
2022-12-27 12:20:00,99.04,99.05,98.9,98.92,37982.0,95.3163,95.3259,95.1815,95.2008,37982.0
2022-12-27 12:30:00,98.91,98.97,98.89,98.95,37340.0,95.1912,95.2489,95.1719,95.2297,37340.0
2022-12-27 12:40:00,98.95,98.95,98.76,98.78,52892.0,95.2297,95.2297,95.0468,95.066,52892.0
2022-12-27 12:50:00,98.77,98.91,98.77,98.9,76871.0,95.0564,95.1912,95.0564,95.1815,76871.0
2022-12-27 13:00:00,98.9,99.01,98.89,98.97,63681.0,95.1815,95.2874,95.1719,95.2489,63681.0
2022-12-27 13:10:00,98.98,98.99,98.89,98.94,27589.0,95.2585,95.2682,95.1719,95.22,27589.0
2022-12-27 13:20:00,98.94,98.94,98.87,98.88,42089.0,95.22,95.22,95.1527,95.1623,42089.0
2022-12-27 13:30:00,98.88,98.88,98.79,98.8,56267.0,95.1623,95.1623,95.0757,95.0853,56267.0
2022-12-27 13:40:00,98.8,98.86,98.73,98.8,53285.0,95.0853,95.143,95.0179,95.0853,53285.0
2022-12-27 13:50:00,98.82,98.82,98.61,98.66,109239.0,95.1045,95.1045,94.9024,94.9506,109239.0
2022-12-27 14:00:00,98.65,98.75,98.63,98.68,37062.0,94.9409,95.0372,94.9217,94.9698,37062.0
2022-12-27 14:10:00,98.69,98.69,98.51,98.54,67585.0,94.9794,94.9794,94.8062,94.8351,67585.0
2022-12-27 14:20:00,98.53,98.56,98.44,98.47,72596.0,94.8254,94.8543,94.7388,94.7677,72596.0
2022-12-27 14:30:00,98.46,98.57,98.44,98.5,53072.0,94.7581,94.8639,94.7388,94.7966,53072.0
2022-12-27 14:40:00,98.49,98.63,98.42,98.63,96177.0,94.787,94.9217,94.7196,94.9217,96177.0
2022-12-27 14:50:00,98.64,98.7,98.61,98.67,92001.0,94.9313,94.9891,94.9024,94.9602,92001.0
2022-12-27 15:00:00,98.68,98.8,98.65,98.8,119621.0,94.9698,95.0853,94.9409,95.0853,119621.0
2022-12-27 15:10:00,98.8,98.9,98.75,98.81,103415.0,95.0853,95.1815,95.0372,95.0949,103415.0
2022-12-27 15:20:00,98.81,98.86,98.77,98.81,106081.0,95.0949,95.143,95.0564,95.0949,106081.0
2022-12-27 15:30:00,98.81,98.88,98.77,98.84,152300.0,95.0949,95.1623,95.0564,95.1238,152300.0
2022-12-27 15:40:00,98.84,98.86,98.76,98.82,180583.0,95.1238,95.143,95.0468,95.1045,180583.0
2022-12-27 15:50:00,98.82,98.82,98.61,98.69,495341.0,95.1045,95.1045,94.9024,94.9794,495341.0
2022-12-28 09:30:00,98.87,99.08,98.63,99.04,369778.0,95.1527,95.3548,94.9217,95.3163,369778.0
2022-12-28 09:40:00,99.04,99.1,98.97,99.05,125673.0,95.3163,95.374,95.2489,95.3259,125673.0
2022-12-28 09:50:00,99.05,99.06,98.69,98.77,215338.0,95.3259,95.3355,94.9794,95.0564,215338.0
2022-12-28 10:00:00,98.76,98.93,98.67,98.7,129265.0,95.0468,95.2104,94.9602,94.9891,129265.0
2022-12-28 10:10:00,98.68,98.8,98.62,98.74,93932.0,94.9698,95.0853,94.9121,95.0276,93932.0
2022-12-28 10:20:00,98.75,98.78,98.25,98.33,377958.0,95.0372,95.066,94.556,94.633,377958.0
2022-12-28 10:30:00,98.32,98.42,98.28,98.42,135050.0,94.6233,94.7196,94.5848,94.7196,135050.0
2022-12-28 10:40:00,98.4,98.45,98.26,98.33,143194.0,94.7003,94.7485,94.5656,94.633,143194.0
2022-12-28 10:50:00,98.33,98.34,98.08,98.13,145093.0,94.633,94.6426,94.3924,94.4405,145093.0
2022-12-28 11:00:00,98.12,98.24,97.95,98.02,268372.0,94.4309,94.5464,94.2673,94.3346,268372.0
2022-12-28 11:10:00,98.0,98.13,97.95,98.12,111633.0,94.3154,94.4405,94.2673,94.4309,111633.0
2022-12-28 11:20:00,98.12,98.2,98.11,98.13,140035.0,94.4309,94.5079,94.4212,94.4405,140035.0
2022-12-28 11:30:00,98.14,98.16,98.03,98.04,98603.0,94.4501,94.4694,94.3442,94.3539,98603.0
2022-12-28 11:40:00,98.05,98.15,98.01,98.01,100931.0,94.3635,94.4597,94.325,94.325,100931.0
2022-12-28 11:50:00,98.01,98.09,97.92,97.96,122634.0,94.325,94.402,94.2384,94.2769,122634.0
2022-12-28 12:00:00,97.96,97.96,97.72,97.78,153499.0,94.2769,94.2769,94.0459,94.1036,153499.0
2022-12-28 12:10:00,97.78,97.79,97.65,97.68,91476.0,94.1036,94.1133,93.9785,94.0074,91476.0
2022-12-28 12:20:00,97.67,97.71,97.6,97.7,116128.0,93.9978,94.0363,93.9304,94.0267,116128.0
2022-12-28 12:30:00,97.71,97.88,97.69,97.81,116934.0,94.0363,94.1999,94.017,94.1325,116934.0
2022-12-28 12:40:00,97.81,98.01,97.77,98.0,126122.0,94.1325,94.325,94.094,94.3154,126122.0
2022-12-28 12:50:00,97.99,98.15,97.97,98.1,110259.0,94.3057,94.4597,94.2865,94.4116,110259.0
2022-12-28 13:00:00,98.1,98.27,98.08,98.23,146915.0,94.4116,94.5752,94.3924,94.5367,146915.0
2022-12-28 13:10:00,98.24,98.31,98.17,98.23,99350.0,94.5464,94.6137,94.479,94.5367,99350.0
2022-12-28 13:20:00,98.22,98.25,98.11,98.18,77847.0,94.5271,94.556,94.4212,94.4886,77847.0
2022-12-28 13:30:00,98.17,98.17,98.01,98.01,96938.0,94.479,94.479,94.325,94.325,96938.0
2022-12-28 13:40:00,98.02,98.09,98.0,98.04,94986.0,94.3346,94.402,94.3154,94.3539,94986.0
2022-12-28 13:50:00,98.04,98.06,97.94,97.95,59119.0,94.3539,94.3731,94.2576,94.2673,59119.0
2022-12-28 14:00:00,97.95,98.01,97.85,97.87,54598.0,94.2673,94.325,94.171,94.1903,54598.0
2022-12-28 14:10:00,97.87,97.9,97.75,97.89,74305.0,94.1903,94.2191,94.0748,94.2095,74305.0
2022-12-28 14:20:00,97.89,97.89,97.76,97.82,79195.0,94.2095,94.2095,94.0844,94.1421,79195.0
2022-12-28 14:30:00,97.81,97.94,97.8,97.91,66615.0,94.1325,94.2576,94.1229,94.2288,66615.0
2022-12-28 14:40:00,97.92,98.11,97.91,98.03,89160.0,94.2384,94.4212,94.2288,94.3442,89160.0
2022-12-28 14:50:00,98.03,98.05,97.9,97.93,46507.0,94.3442,94.3635,94.2191,94.248,46507.0
2022-12-28 15:00:00,97.93,97.93,97.7,97.71,108065.0,94.248,94.248,94.0267,94.0363,108065.0
2022-12-28 15:10:00,97.71,97.71,97.49,97.59,130879.0,94.0363,94.0363,93.8245,93.9208,130879.0
2022-12-28 15:20:00,97.59,97.65,97.5,97.6,126398.0,93.9208,93.9785,93.8342,93.9304,126398.0
2022-12-28 15:30:00,97.59,97.7,97.53,97.56,112078.0,93.9208,94.0267,93.863,93.8919,112078.0
2022-12-28 15:40:00,97.57,97.58,97.38,97.52,328737.0,93.9015,93.9112,93.7187,93.8534,328737.0
2022-12-28 15:50:00,97.52,97.59,97.38,97.38,417568.0,93.8534,93.9208,93.7187,93.7187,417568.0
2022-12-29 09:30:00,97.85,98.09,97.77,98.01,486032.0,94.171,94.402,94.094,94.325,486032.0
2022-12-29 09:40:00,98.01,98.19,98.01,98.12,195811.0,94.325,94.4982,94.325,94.4309,195811.0
2022-12-29 09:50:00,98.12,98.21,97.93,98.11,244429.0,94.4309,94.5175,94.248,94.4212,244429.0
2022-12-29 10:00:00,98.12,98.44,98.11,98.38,318816.0,94.4309,94.7388,94.4212,94.6811,318816.0
2022-12-29 10:10:00,98.38,98.55,98.37,98.51,235257.0,94.6811,94.8447,94.6715,94.8062,235257.0
2022-12-29 10:20:00,98.52,98.54,98.35,98.38,105410.0,94.8158,94.8351,94.6522,94.6811,105410.0
2022-12-29 10:30:00,98.38,98.55,98.38,98.48,141079.0,94.6811,94.8447,94.6811,94.7773,141079.0
2022-12-29 10:40:00,98.48,98.5,98.27,98.29,315302.0,94.7773,94.7966,94.5752,94.5945,315302.0
2022-12-29 10:50:00,98.3,98.36,98.24,98.27,305907.0,94.6041,94.6618,94.5464,94.5752,305907.0
2022-12-29 11:00:00,98.27,98.31,98.16,98.19,237164.0,94.5752,94.6137,94.4694,94.4982,237164.0
2022-12-29 11:10:00,98.19,98.22,98.08,98.18,182115.0,94.4982,94.5271,94.3924,94.4886,182115.0
2022-12-29 11:20:00,98.18,98.33,98.15,98.31,95598.0,94.4886,94.633,94.4597,94.6137,95598.0
2022-12-29 11:30:00,98.32,98.52,98.32,98.49,319369.0,94.6233,94.8158,94.6233,94.787,319369.0
2022-12-29 11:40:00,98.49,98.6,98.45,98.58,91753.0,94.787,94.8928,94.7485,94.8736,91753.0
2022-12-29 11:50:00,98.59,98.64,98.56,98.6,185689.0,94.8832,94.9313,94.8543,94.8928,185689.0
2022-12-29 12:00:00,98.6,98.71,98.56,98.7,82501.0,94.8928,94.9987,94.8543,94.9891,82501.0
2022-12-29 12:10:00,98.7,98.75,98.65,98.71,129110.0,94.9891,95.0372,94.9409,94.9987,129110.0
2022-12-29 12:20:00,98.71,98.78,98.7,98.74,55657.0,94.9987,95.066,94.9891,95.0276,55657.0
2022-12-29 12:30:00,98.74,98.81,98.66,98.74,159411.0,95.0276,95.0949,94.9506,95.0276,159411.0
2022-12-29 12:40:00,98.75,98.84,98.75,98.77,52147.0,95.0372,95.1238,95.0372,95.0564,52147.0
2022-12-29 12:50:00,98.78,98.86,98.77,98.84,65931.0,95.066,95.143,95.0564,95.1238,65931.0
2022-12-29 13:00:00,98.84,98.88,98.68,98.72,123998.0,95.1238,95.1623,94.9698,95.0083,123998.0
2022-12-29 13:10:00,98.72,98.8,98.71,98.71,58296.0,95.0083,95.0853,94.9987,94.9987,58296.0
2022-12-29 13:20:00,98.71,98.71,98.64,98.65,63496.0,94.9987,94.9987,94.9313,94.9409,63496.0
2022-12-29 13:30:00,98.65,98.66,98.58,98.65,89529.0,94.9409,94.9506,94.8736,94.9409,89529.0
2022-12-29 13:40:00,98.66,98.72,98.65,98.69,72216.0,94.9506,95.0083,94.9409,94.9794,72216.0
2022-12-29 13:50:00,98.7,98.76,98.66,98.75,43926.0,94.9891,95.0468,94.9506,95.0372,43926.0
2022-12-29 14:00:00,98.75,98.86,98.74,98.79,109433.0,95.0372,95.143,95.0276,95.0757,109433.0
2022-12-29 14:10:00,98.78,98.81,98.69,98.74,77336.0,95.066,95.0949,94.9794,95.0276,77336.0
2022-12-29 14:20:00,98.73,98.78,98.7,98.71,57006.0,95.0179,95.066,94.9891,94.9987,57006.0
2022-12-29 14:30:00,98.71,98.83,98.67,98.8,134838.0,94.9987,95.1142,94.9602,95.0853,134838.0
2022-12-29 14:40:00,98.8,98.9,98.79,98.84,126826.0,95.0853,95.1815,95.0757,95.1238,126826.0
2022-12-29 14:50:00,98.84,98.84,98.71,98.71,57516.0,95.1238,95.1238,94.9987,94.9987,57516.0
2022-12-29 15:00:00,98.7,98.7,98.55,98.58,335695.0,94.9891,94.9891,94.8447,94.8736,335695.0
2022-12-29 15:10:00,98.58,98.58,98.36,98.42,365039.0,94.8736,94.8736,94.6618,94.7196,365039.0
2022-12-29 15:20:00,98.41,98.47,98.35,98.41,135451.0,94.71,94.7677,94.6522,94.71,135451.0
2022-12-29 15:30:00,98.4,98.52,98.39,98.46,280322.0,94.7003,94.8158,94.6907,94.7581,280322.0
2022-12-29 15:40:00,98.47,98.65,98.42,98.65,330163.0,94.7677,94.9409,94.7196,94.9409,330163.0
2022-12-29 15:50:00,98.64,98.73,98.57,98.6,837839.0,94.9313,95.0179,94.8639,94.8928,837839.0
2022-12-30 09:30:00,98.01,98.4,98.01,98.22,236154.0,94.325,94.7003,94.325,94.5271,236154.0
2022-12-30 09:40:00,98.22,98.22,97.68,97.71,239247.0,94.5271,94.5271,94.0074,94.0363,239247.0
2022-12-30 09:50:00,97.7,98.06,97.7,98.05,191734.0,94.0267,94.3731,94.0267,94.3635,191734.0
2022-12-30 10:00:00,98.04,98.05,97.85,97.88,125598.0,94.3539,94.3635,94.171,94.1999,125598.0
2022-12-30 10:10:00,97.88,98.27,97.88,98.25,168368.0,94.1999,94.5752,94.1999,94.556,168368.0
2022-12-30 10:20:00,98.24,98.29,98.11,98.16,156160.0,94.5464,94.5945,94.4212,94.4694,156160.0
2022-12-30 10:30:00,98.16,98.17,98.05,98.09,70310.0,94.4694,94.479,94.3635,94.402,70310.0
2022-12-30 10:40:00,98.09,98.28,98.05,98.26,82163.0,94.402,94.5848,94.3635,94.5656,82163.0
2022-12-30 10:50:00,98.26,98.26,97.92,97.95,81651.0,94.5656,94.5656,94.2384,94.2673,81651.0
2022-12-30 11:00:00,97.94,97.99,97.88,97.97,64952.0,94.2576,94.3057,94.1999,94.2865,64952.0
2022-12-30 11:10:00,97.97,98.03,97.89,97.91,75489.0,94.2865,94.3442,94.2095,94.2288,75489.0
2022-12-30 11:20:00,97.91,97.91,97.7,97.77,136122.0,94.2288,94.2288,94.0267,94.094,136122.0
2022-12-30 11:30:00,97.76,97.91,97.73,97.87,151407.0,94.0844,94.2288,94.0555,94.1903,151407.0
2022-12-30 11:40:00,97.87,97.87,97.81,97.82,84525.0,94.1903,94.1903,94.1325,94.1421,84525.0
2022-12-30 11:50:00,97.83,98.01,97.82,97.98,64094.0,94.1518,94.325,94.1421,94.2961,64094.0
2022-12-30 12:00:00,97.98,98.07,97.97,98.02,112134.0,94.2961,94.3827,94.2865,94.3346,112134.0
2022-12-30 12:10:00,98.02,98.08,97.94,97.99,70415.0,94.3346,94.3924,94.2576,94.3057,70415.0
2022-12-30 12:20:00,97.98,98.08,97.97,98.04,160812.0,94.2961,94.3924,94.2865,94.3539,160812.0
2022-12-30 12:30:00,98.04,98.06,97.94,97.95,75700.0,94.3539,94.3731,94.2576,94.2673,75700.0
2022-12-30 12:40:00,97.95,98.01,97.91,97.94,116873.0,94.2673,94.325,94.2288,94.2576,116873.0
2022-12-30 12:50:00,97.94,98.0,97.87,98.0,75043.0,94.2576,94.3154,94.1903,94.3154,75043.0
2022-12-30 13:00:00,98.0,98.01,97.89,97.9,158031.0,94.3154,94.325,94.2095,94.2191,158031.0
2022-12-30 13:10:00,97.92,97.93,97.7,97.71,181321.0,94.2384,94.248,94.0267,94.0363,181321.0
2022-12-30 13:20:00,97.71,97.71,97.34,97.56,140236.0,94.0363,94.0363,93.6802,93.8919,140236.0
2022-12-30 13:30:00,97.55,97.72,97.55,97.64,266958.0,93.8823,94.0459,93.8823,93.9689,266958.0
2022-12-30 13:40:00,97.63,97.63,97.54,97.57,112057.0,93.9593,93.9593,93.8727,93.9015,112057.0
2022-12-30 13:50:00,97.57,97.61,97.53,97.55,74650.0,93.9015,93.94,93.863,93.8823,74650.0
2022-12-30 14:00:00,97.55,97.58,97.41,97.42,108460.0,93.8823,93.9112,93.7476,93.7572,108460.0
2022-12-30 14:10:00,97.42,97.48,97.35,97.45,103666.0,93.7572,93.8149,93.6898,93.7861,103666.0
2022-12-30 14:20:00,97.44,97.51,97.38,97.46,84860.0,93.7764,93.8438,93.7187,93.7957,84860.0
2022-12-30 14:30:00,97.47,97.53,97.41,97.45,101736.0,93.8053,93.863,93.7476,93.7861,101736.0
2022-12-30 14:40:00,97.44,97.45,97.28,97.3,64959.0,93.7764,93.7861,93.6224,93.6417,64959.0
2022-12-30 14:50:00,97.31,97.43,97.3,97.39,76082.0,93.6513,93.7668,93.6417,93.7283,76082.0
2022-12-30 15:00:00,97.39,97.61,97.38,97.59,94537.0,93.7283,93.94,93.7187,93.9208,94537.0
2022-12-30 15:10:00,97.58,97.88,97.57,97.76,197926.0,93.9112,94.1999,93.9015,94.0844,197926.0
2022-12-30 15:20:00,97.77,97.84,97.68,97.71,156601.0,94.094,94.1614,94.0074,94.0363,156601.0
2022-12-30 15:30:00,97.71,97.96,97.69,97.94,253026.0,94.0363,94.2769,94.017,94.2576,253026.0
2022-12-30 15:40:00,97.93,98.17,97.91,98.15,316991.0,94.248,94.479,94.2288,94.4597,316991.0
2022-12-30 15:50:00,98.15,98.31,98.11,98.21,788278.0,94.4597,94.6137,94.4212,94.5175,788278.0
2023-01-03 09:30:00,98.78,98.78,98.47,98.59,437777.0,95.066,95.066,94.7677,94.8832,437777.0
2023-01-03 09:40:00,98.62,98.94,98.22,98.37,399746.0,94.9121,95.22,94.5271,94.6715,399746.0
2023-01-03 09:50:00,98.36,98.51,97.98,98.04,364867.0,94.6618,94.8062,94.2961,94.3539,364867.0
2023-01-03 10:00:00,98.03,98.38,98.03,98.26,803599.0,94.3442,94.6811,94.3442,94.5656,803599.0
2023-01-03 10:10:00,98.26,98.29,97.86,97.87,196199.0,94.5656,94.5945,94.1806,94.1903,196199.0
2023-01-03 10:20:00,97.87,98.1,97.83,98.1,505407.0,94.1903,94.4116,94.1518,94.4116,505407.0
2023-01-03 10:30:00,98.1,98.26,97.95,98.24,397835.0,94.4116,94.5656,94.2673,94.5464,397835.0
2023-01-03 10:40:00,98.25,98.43,98.25,98.34,83719.0,94.556,94.7292,94.556,94.6426,83719.0
2023-01-03 10:50:00,98.34,98.56,98.27,98.55,175768.0,94.6426,94.8543,94.5752,94.8447,175768.0
2023-01-03 11:00:00,98.55,98.62,98.37,98.38,116258.0,94.8447,94.9121,94.6715,94.6811,116258.0
2023-01-03 11:10:00,98.38,98.39,97.99,98.12,220735.0,94.6811,94.6907,94.3057,94.4309,220735.0
2023-01-03 11:20:00,98.12,98.22,98.04,98.14,143304.0,94.4309,94.5271,94.3539,94.4501,143304.0
2023-01-03 11:30:00,98.14,98.14,97.88,98.0,266209.0,94.4501,94.4501,94.1999,94.3154,266209.0
2023-01-03 11:40:00,97.99,98.01,97.77,97.81,119656.0,94.3057,94.325,94.094,94.1325,119656.0
2023-01-03 11:50:00,97.81,97.96,97.79,97.92,170159.0,94.1325,94.2769,94.1133,94.2384,170159.0
2023-01-03 12:00:00,97.91,98.06,97.82,98.04,240127.0,94.2288,94.3731,94.1421,94.3539,240127.0
2023-01-03 12:10:00,98.04,98.09,97.93,97.97,109139.0,94.3539,94.402,94.248,94.2865,109139.0
2023-01-03 12:20:00,97.97,98.04,97.79,97.92,198397.0,94.2865,94.3539,94.1133,94.2384,198397.0
2023-01-03 12:30:00,97.93,98.22,97.9,98.11,149885.0,94.248,94.5271,94.2191,94.4212,149885.0
2023-01-03 12:40:00,98.1,98.1,97.64,97.68,241615.0,94.4116,94.4116,93.9689,94.0074,241615.0
2023-01-03 12:50:00,97.69,97.86,97.64,97.77,136778.0,94.017,94.1806,93.9689,94.094,136778.0
2023-01-03 13:00:00,97.75,97.81,97.67,97.78,95583.0,94.0748,94.1325,93.9978,94.1036,95583.0
2023-01-03 13:10:00,97.77,97.92,97.76,97.87,103803.0,94.094,94.2384,94.0844,94.1903,103803.0
2023-01-03 13:20:00,97.87,98.09,97.8,98.05,144384.0,94.1903,94.402,94.1229,94.3635,144384.0
2023-01-03 13:30:00,98.05,98.07,97.94,97.95,116948.0,94.3635,94.3827,94.2576,94.2673,116948.0
2023-01-03 13:40:00,97.95,98.09,97.92,98.01,303149.0,94.2673,94.402,94.2384,94.325,303149.0
2023-01-03 13:50:00,98.01,98.16,97.96,98.11,132463.0,94.325,94.4694,94.2769,94.4212,132463.0
2023-01-03 14:00:00,98.12,98.17,97.93,97.98,156978.0,94.4309,94.479,94.248,94.2961,156978.0
2023-01-03 14:10:00,97.98,98.0,97.78,97.84,129411.0,94.2961,94.3154,94.1036,94.1614,129411.0
2023-01-03 14:20:00,97.84,97.87,97.68,97.75,130433.0,94.1614,94.1903,94.0074,94.0748,130433.0
2023-01-03 14:30:00,97.75,97.75,97.51,97.55,147104.0,94.0748,94.0748,93.8438,93.8823,147104.0
2023-01-03 14:40:00,97.55,98.19,97.54,98.1,290988.0,93.8823,94.4982,93.8727,94.4116,290988.0
2023-01-03 14:50:00,98.12,98.12,97.94,98.05,186735.0,94.4309,94.4309,94.2576,94.3635,186735.0
2023-01-03 15:00:00,98.05,98.21,98.02,98.06,344467.0,94.3635,94.5175,94.3346,94.3731,344467.0
2023-01-03 15:10:00,98.06,98.35,98.06,98.25,266211.0,94.3731,94.6522,94.3731,94.556,266211.0
2023-01-03 15:20:00,98.23,98.23,98.0,98.17,276350.0,94.5367,94.5367,94.3154,94.479,276350.0
2023-01-03 15:30:00,98.17,98.35,98.17,98.23,383367.0,94.479,94.6522,94.479,94.5367,383367.0
2023-01-03 15:40:00,98.24,98.36,98.18,98.35,342262.0,94.5464,94.6618,94.4886,94.6522,342262.0
2023-01-03 15:50:00,98.36,98.49,98.29,98.41,776438.0,94.6618,94.787,94.5945,94.71,776438.0
2023-01-04 09:30:00,98.74,99.04,98.62,98.85,720972.0,95.0276,95.3163,94.9121,95.1334,720972.0
2023-01-04 09:40:00,98.85,99.15,98.84,98.98,401295.0,95.1334,95.4221,95.1238,95.2585,401295.0
2023-01-04 09:50:00,98.97,99.31,98.91,99.28,497912.0,95.2489,95.5761,95.1912,95.5472,497912.0
2023-01-04 10:00:00,99.27,99.48,98.66,98.77,593833.0,95.5376,95.7397,94.9506,95.0564,593833.0
2023-01-04 10:10:00,98.77,98.82,98.54,98.72,502460.0,95.0564,95.1045,94.8351,95.0083,502460.0
2023-01-04 10:20:00,98.73,98.79,98.52,98.76,383401.0,95.0179,95.0757,94.8158,95.0468,383401.0
2023-01-04 10:30:00,98.76,98.76,98.56,98.59,346920.0,95.0468,95.0468,94.8543,94.8832,346920.0
2023-01-04 10:40:00,98.59,98.92,98.52,98.86,227268.0,94.8832,95.2008,94.8158,95.143,227268.0
2023-01-04 10:50:00,98.85,98.99,98.81,98.98,208839.0,95.1334,95.2682,95.0949,95.2585,208839.0
2023-01-04 11:00:00,98.99,99.01,98.73,98.91,130824.0,95.2682,95.2874,95.0179,95.1912,130824.0
2023-01-04 11:10:00,98.9,99.03,98.85,98.86,179953.0,95.1815,95.3066,95.1334,95.143,179953.0
2023-01-04 11:20:00,98.86,98.96,98.8,98.92,118762.0,95.143,95.2393,95.0853,95.2008,118762.0
2023-01-04 11:30:00,98.93,99.35,98.93,99.32,265548.0,95.2104,95.6146,95.2104,95.5857,265548.0
2023-01-04 11:40:00,99.32,99.46,99.3,99.41,137596.0,95.5857,95.7205,95.5665,95.6724,137596.0
2023-01-04 11:50:00,99.42,99.59,99.4,99.54,224508.0,95.682,95.8456,95.6627,95.7975,224508.0
2023-01-04 12:00:00,99.55,99.59,99.44,99.48,204998.0,95.8071,95.8456,95.7012,95.7397,204998.0
2023-01-04 12:10:00,99.48,99.52,99.41,99.41,107428.0,95.7397,95.7782,95.6724,95.6724,107428.0
2023-01-04 12:20:00,99.41,99.48,99.33,99.4,179849.0,95.6724,95.7397,95.5954,95.6627,179849.0
2023-01-04 12:30:00,99.41,99.56,99.41,99.53,196126.0,95.6724,95.8167,95.6724,95.7878,196126.0
2023-01-04 12:40:00,99.52,99.58,99.47,99.49,128337.0,95.7782,95.836,95.7301,95.7494,128337.0
2023-01-04 12:50:00,99.5,99.52,99.27,99.27,205778.0,95.759,95.7782,95.5376,95.5376,205778.0
2023-01-04 13:00:00,99.28,99.29,99.15,99.27,316144.0,95.5472,95.5569,95.4221,95.5376,316144.0
2023-01-04 13:10:00,99.28,99.49,99.25,99.45,88712.0,95.5472,95.7494,95.5184,95.7109,88712.0
2023-01-04 13:20:00,99.45,99.48,99.39,99.4,103695.0,95.7109,95.7397,95.6531,95.6627,103695.0
2023-01-04 13:30:00,99.4,99.61,99.4,99.57,124408.0,95.6627,95.8648,95.6627,95.8263,124408.0
2023-01-04 13:40:00,99.56,99.57,99.41,99.51,190417.0,95.8167,95.8263,95.6724,95.7686,190417.0
2023-01-04 13:50:00,99.51,99.57,99.25,99.3,142947.0,95.7686,95.8263,95.5184,95.5665,142947.0
2023-01-04 14:00:00,99.3,99.61,98.96,99.14,560888.0,95.5665,95.8648,95.2393,95.4125,560888.0
2023-01-04 14:10:00,99.15,99.49,99.02,99.44,277441.0,95.4221,95.7494,95.297,95.7012,277441.0
2023-01-04 14:20:00,99.43,99.43,98.74,98.8,331857.0,95.6916,95.6916,95.0276,95.0853,331857.0
2023-01-04 14:30:00,98.8,98.93,98.72,98.87,193291.0,95.0853,95.2104,95.0083,95.1527,193291.0
2023-01-04 14:40:00,98.86,99.01,98.77,98.87,116640.0,95.143,95.2874,95.0564,95.1527,116640.0
2023-01-04 14:50:00,98.87,99.15,98.78,99.14,150281.0,95.1527,95.4221,95.066,95.4125,150281.0
2023-01-04 15:00:00,99.14,99.33,99.13,99.25,191091.0,95.4125,95.5954,95.4029,95.5184,191091.0
2023-01-04 15:10:00,99.23,99.29,99.13,99.23,321401.0,95.4991,95.5569,95.4029,95.4991,321401.0
2023-01-04 15:20:00,99.23,99.28,99.0,99.05,246885.0,95.4991,95.5472,95.2778,95.3259,246885.0
2023-01-04 15:30:00,99.04,99.09,98.76,98.87,276558.0,95.3163,95.3644,95.0468,95.1527,276558.0
2023-01-04 15:40:00,98.87,98.95,98.68,98.95,328417.0,95.1527,95.2297,94.9698,95.2297,328417.0
2023-01-04 15:50:00,98.95,99.37,98.95,99.3,770044.0,95.2297,95.6339,95.2297,95.5665,770044.0
2023-01-05 09:30:00,98.73,98.86,98.34,98.34,372114.0,95.0179,95.143,94.6426,94.6426,372114.0
2023-01-05 09:40:00,98.33,98.36,98.12,98.27,380188.0,94.633,94.6618,94.4309,94.5752,380188.0
2023-01-05 09:50:00,98.28,98.7,98.25,98.65,255268.0,94.5848,94.9891,94.556,94.9409,255268.0
2023-01-05 10:00:00,98.65,98.96,98.46,98.71,374022.0,94.9409,95.2393,94.7581,94.9987,374022.0
2023-01-05 10:10:00,98.72,98.86,98.54,98.59,183878.0,95.0083,95.143,94.8351,94.8832,183878.0
2023-01-05 10:20:00,98.59,98.64,98.34,98.59,184253.0,94.8832,94.9313,94.6426,94.8832,184253.0
2023-01-05 10:30:00,98.59,98.66,98.39,98.46,259357.0,94.8832,94.9506,94.6907,94.7581,259357.0
2023-01-05 10:40:00,98.47,98.58,98.29,98.52,109165.0,94.7677,94.8736,94.5945,94.8158,109165.0
2023-01-05 10:50:00,98.52,98.52,98.21,98.28,128806.0,94.8158,94.8158,94.5175,94.5848,128806.0
2023-01-05 11:00:00,98.28,98.4,98.19,98.35,106030.0,94.5848,94.7003,94.4982,94.6522,106030.0
2023-01-05 11:10:00,98.38,98.4,98.21,98.21,169637.0,94.6811,94.7003,94.5175,94.5175,169637.0
2023-01-05 11:20:00,98.19,98.22,98.08,98.21,182135.0,94.4982,94.5271,94.3924,94.5175,182135.0
2023-01-05 11:30:00,98.2,98.3,98.09,98.09,99162.0,94.5079,94.6041,94.402,94.402,99162.0
2023-01-05 11:40:00,98.1,98.2,98.07,98.17,77063.0,94.4116,94.5079,94.3827,94.479,77063.0
2023-01-05 11:50:00,98.17,98.17,98.0,98.04,75315.0,94.479,94.479,94.3154,94.3539,75315.0
2023-01-05 12:00:00,98.03,98.28,98.01,98.26,169169.0,94.3442,94.5848,94.325,94.5656,169169.0
2023-01-05 12:10:00,98.26,98.26,98.06,98.08,233896.0,94.5656,94.5656,94.3731,94.3924,233896.0
2023-01-05 12:20:00,98.08,98.28,98.05,98.23,71298.0,94.3924,94.5848,94.3635,94.5367,71298.0
2023-01-05 12:30:00,98.22,98.32,98.13,98.15,93398.0,94.5271,94.6233,94.4405,94.4597,93398.0
2023-01-05 12:40:00,98.15,98.17,98.1,98.13,83652.0,94.4597,94.479,94.4116,94.4405,83652.0
2023-01-05 12:50:00,98.13,98.16,98.06,98.09,67090.0,94.4405,94.4694,94.3731,94.402,67090.0
2023-01-05 13:00:00,98.08,98.15,98.01,98.14,50393.0,94.3924,94.4597,94.325,94.4501,50393.0
2023-01-05 13:10:00,98.14,98.15,97.95,97.98,81091.0,94.4501,94.4597,94.2673,94.2961,81091.0
2023-01-05 13:20:00,97.98,98.51,97.98,98.36,283444.0,94.2961,94.8062,94.2961,94.6618,283444.0
2023-01-05 13:30:00,98.37,98.51,98.3,98.33,160694.0,94.6715,94.8062,94.6041,94.633,160694.0
2023-01-05 13:40:00,98.34,98.43,98.22,98.25,149569.0,94.6426,94.7292,94.5271,94.556,149569.0
2023-01-05 13:50:00,98.24,98.36,98.19,98.25,75464.0,94.5464,94.6618,94.4982,94.556,75464.0
2023-01-05 14:00:00,98.25,98.39,98.23,98.36,98820.0,94.556,94.6907,94.5367,94.6618,98820.0
2023-01-05 14:10:00,98.36,98.39,98.24,98.34,143347.0,94.6618,94.6907,94.5464,94.6426,143347.0
2023-01-05 14:20:00,98.34,98.36,98.13,98.18,98668.0,94.6426,94.6618,94.4405,94.4886,98668.0
2023-01-05 14:30:00,98.18,98.49,98.18,98.44,219671.0,94.4886,94.787,94.4886,94.7388,219671.0
2023-01-05 14:40:00,98.44,98.56,98.4,98.5,143983.0,94.7388,94.8543,94.7003,94.7966,143983.0
2023-01-05 14:50:00,98.51,98.55,98.37,98.39,81232.0,94.8062,94.8447,94.6715,94.6907,81232.0
2023-01-05 15:00:00,98.38,98.38,98.26,98.31,110584.0,94.6811,94.6811,94.5656,94.6137,110584.0
2023-01-05 15:10:00,98.31,98.32,98.18,98.21,335411.0,94.6137,94.6233,94.4886,94.5175,335411.0
2023-01-05 15:20:00,98.2,98.22,98.06,98.15,208688.0,94.5079,94.5271,94.3731,94.4597,208688.0
2023-01-05 15:30:00,98.15,98.27,98.04,98.22,439517.0,94.4597,94.5752,94.3539,94.5271,439517.0
2023-01-05 15:40:00,98.22,98.22,97.99,98.04,255678.0,94.5271,94.5271,94.3057,94.3539,255678.0
2023-01-05 15:50:00,98.04,98.24,98.02,98.21,1494449.0,94.3539,94.5464,94.3346,94.5175,1494449.0
2023-01-06 09:30:00,99.21,99.74,99.17,99.43,951896.0,95.4799,95.99,95.4414,95.6916,951896.0
2023-01-06 09:40:00,99.44,99.51,99.03,99.16,850718.0,95.7012,95.7686,95.3066,95.4318,850718.0
2023-01-06 09:50:00,99.17,99.53,99.14,99.5,511343.0,95.4414,95.7878,95.4125,95.759,511343.0
2023-01-06 10:00:00,99.5,100.0,99.5,99.87,521837.0,95.759,96.2402,95.759,96.1151,521837.0
2023-01-06 10:10:00,99.87,100.14,99.79,100.09,400654.0,96.1151,96.3749,96.0381,96.3268,400654.0
2023-01-06 10:20:00,100.09,100.13,99.94,100.04,536366.0,96.3268,96.3653,96.1824,96.2787,536366.0
2023-01-06 10:30:00,100.04,100.43,100.04,100.43,342887.0,96.2787,96.654,96.2787,96.654,342887.0
2023-01-06 10:40:00,100.43,100.63,100.3,100.63,403688.0,96.654,96.8465,96.5289,96.8465,403688.0
2023-01-06 10:50:00,100.64,100.75,100.62,100.67,382163.0,96.8561,96.962,96.8369,96.885,382163.0
2023-01-06 11:00:00,100.67,100.85,100.67,100.79,247745.0,96.885,97.0582,96.885,97.0005,247745.0
2023-01-06 11:10:00,100.79,100.82,100.68,100.72,406151.0,97.0005,97.0293,96.8946,96.9331,406151.0
2023-01-06 11:20:00,100.73,100.82,100.57,100.65,264771.0,96.9427,97.0293,96.7887,96.8657,264771.0
2023-01-06 11:30:00,100.66,100.73,100.6,100.71,473188.0,96.8754,96.9427,96.8176,96.9235,473188.0
2023-01-06 11:40:00,100.71,100.85,100.64,100.81,214372.0,96.9235,97.0582,96.8561,97.0197,214372.0
2023-01-06 11:50:00,100.81,100.97,100.8,100.81,247508.0,97.0197,97.1737,97.0101,97.0197,247508.0
2023-01-06 12:00:00,100.81,100.88,100.51,100.66,447959.0,97.0197,97.0871,96.731,96.8754,447959.0
2023-01-06 12:10:00,100.67,100.7,100.22,100.44,480274.0,96.885,96.9139,96.4519,96.6636,480274.0
2023-01-06 12:20:00,100.44,100.46,100.06,100.15,289337.0,96.6636,96.6829,96.2979,96.3845,289337.0
2023-01-06 12:30:00,100.15,100.27,100.12,100.22,172294.0,96.3845,96.5,96.3557,96.4519,172294.0
2023-01-06 12:40:00,100.23,100.27,100.13,100.25,147076.0,96.4615,96.5,96.3653,96.4808,147076.0
2023-01-06 12:50:00,100.25,100.25,100.1,100.18,133598.0,96.4808,96.4808,96.3364,96.4134,133598.0
2023-01-06 13:00:00,100.18,100.26,100.08,100.23,95933.0,96.4134,96.4904,96.3172,96.4615,95933.0
2023-01-06 13:10:00,100.23,100.34,100.2,100.23,210373.0,96.4615,96.5674,96.4327,96.4615,210373.0
2023-01-06 13:20:00,100.23,100.33,100.19,100.3,260383.0,96.4615,96.5578,96.423,96.5289,260383.0
2023-01-06 13:30:00,100.3,100.39,100.28,100.34,287758.0,96.5289,96.6155,96.5096,96.5674,287758.0
2023-01-06 13:40:00,100.35,100.45,100.28,100.34,161558.0,96.577,96.6733,96.5096,96.5674,161558.0
2023-01-06 13:50:00,100.34,100.48,100.27,100.45,219554.0,96.5674,96.7021,96.5,96.6733,219554.0
2023-01-06 14:00:00,100.46,100.58,100.44,100.58,170257.0,96.6829,96.7984,96.6636,96.7984,170257.0
2023-01-06 14:10:00,100.58,100.74,100.52,100.73,201048.0,96.7984,96.9524,96.7406,96.9427,201048.0
2023-01-06 14:20:00,100.72,100.79,100.71,100.74,141546.0,96.9331,97.0005,96.9235,96.9524,141546.0
2023-01-06 14:30:00,100.74,100.86,100.72,100.81,199776.0,96.9524,97.0678,96.9331,97.0197,199776.0
2023-01-06 14:40:00,100.81,100.87,100.74,100.85,393666.0,97.0197,97.0775,96.9524,97.0582,393666.0
2023-01-06 14:50:00,100.85,100.96,100.82,100.93,202017.0,97.0582,97.1641,97.0293,97.1352,202017.0
2023-01-06 15:00:00,100.94,101.1,100.93,101.1,320867.0,97.1448,97.2988,97.1352,97.2988,320867.0
2023-01-06 15:10:00,101.11,101.18,100.99,101.02,488950.0,97.3084,97.3758,97.193,97.2218,488950.0
2023-01-06 15:20:00,101.02,101.02,100.87,100.89,217329.0,97.2218,97.2218,97.0775,97.0967,217329.0
2023-01-06 15:30:00,100.89,101.06,100.89,101.05,317009.0,97.0967,97.2603,97.0967,97.2507,317009.0
2023-01-06 15:40:00,101.06,101.19,101.02,101.03,484052.0,97.2603,97.3854,97.2218,97.2315,484052.0
2023-01-06 15:50:00,101.01,101.06,100.84,100.9,1467561.0,97.2122,97.2603,97.0486,97.1063,1467561.0
2023-01-09 09:30:00,101.16,101.21,100.47,100.68,771907.0,97.3566,97.4047,96.6925,96.8946,771907.0
2023-01-09 09:40:00,100.67,101.15,100.63,101.13,303543.0,96.885,97.3469,96.8465,97.3277,303543.0
2023-01-09 09:50:00,101.12,101.3,100.98,101.27,336608.0,97.3181,97.4913,97.1833,97.4624,336608.0
2023-01-09 10:00:00,101.29,101.53,101.29,101.37,376612.0,97.4817,97.7127,97.4817,97.5587,376612.0
2023-01-09 10:10:00,101.38,101.46,101.23,101.44,133351.0,97.5683,97.6453,97.4239,97.626,133351.0
2023-01-09 10:20:00,101.45,101.49,101.21,101.25,116256.0,97.6357,97.6742,97.4047,97.4432,116256.0
2023-01-09 10:30:00,101.25,101.56,101.2,101.52,249184.0,97.4432,97.7415,97.3951,97.703,249184.0
2023-01-09 10:40:00,101.53,101.8,101.43,101.8,2089471.0,97.7127,97.9725,97.6164,97.9725,2089471.0
2023-01-09 10:50:00,101.8,101.82,101.7,101.7,137303.0,97.9725,97.9917,97.8763,97.8763,137303.0
2023-01-09 11:00:00,101.71,101.98,101.7,101.92,177403.0,97.8859,98.1457,97.8763,98.088,177403.0
2023-01-09 11:10:00,101.92,102.05,101.89,102.03,179004.0,98.088,98.2131,98.0591,98.1939,179004.0
2023-01-09 11:20:00,102.03,102.07,101.82,101.83,282200.0,98.1939,98.2323,97.9917,98.0014,282200.0
2023-01-09 11:30:00,101.83,101.84,101.65,101.72,262615.0,98.0014,98.011,97.8281,97.8955,262615.0
2023-01-09 11:40:00,101.71,101.89,101.71,101.85,250128.0,97.8859,98.0591,97.8859,98.0206,250128.0
2023-01-09 11:50:00,101.86,101.93,101.83,101.88,239023.0,98.0302,98.0976,98.0014,98.0495,239023.0
2023-01-09 12:00:00,101.88,101.89,101.67,101.75,204919.0,98.0495,98.0591,97.8474,97.9244,204919.0
2023-01-09 12:10:00,101.75,101.79,101.52,101.54,143936.0,97.9244,97.9629,97.703,97.7223,143936.0
2023-01-09 12:20:00,101.55,101.64,101.46,101.63,124785.0,97.7319,97.8185,97.6453,97.8089,124785.0
2023-01-09 12:30:00,101.62,101.64,101.41,101.44,84254.0,97.7993,97.8185,97.5972,97.626,84254.0
2023-01-09 12:40:00,101.44,101.6,101.42,101.54,75811.0,97.626,97.78,97.6068,97.7223,75811.0
2023-01-09 12:50:00,101.54,101.61,101.5,101.59,86882.0,97.7223,97.7896,97.6838,97.7704,86882.0
2023-01-09 13:00:00,101.58,101.59,101.35,101.38,188101.0,97.7608,97.7704,97.5394,97.5683,188101.0
2023-01-09 13:10:00,101.37,101.4,101.28,101.39,56745.0,97.5587,97.5875,97.4721,97.5779,56745.0
2023-01-09 13:20:00,101.39,101.5,101.33,101.42,80385.0,97.5779,97.6838,97.5202,97.6068,80385.0
2023-01-09 13:30:00,101.4,101.44,101.11,101.2,161207.0,97.5875,97.626,97.3084,97.3951,161207.0
2023-01-09 13:40:00,101.2,101.2,101.0,101.12,192087.0,97.3951,97.3951,97.2026,97.3181,192087.0
2023-01-09 13:50:00,101.11,101.19,101.03,101.11,102232.0,97.3084,97.3854,97.2315,97.3084,102232.0
2023-01-09 14:00:00,101.11,101.24,100.84,100.97,136492.0,97.3084,97.4336,97.0486,97.1737,136492.0
2023-01-09 14:10:00,100.97,101.03,100.84,100.9,167940.0,97.1737,97.2315,97.0486,97.1063,167940.0
2023-01-09 14:20:00,100.91,100.98,100.84,100.85,175943.0,97.116,97.1833,97.0486,97.0582,175943.0
2023-01-09 14:30:00,100.85,100.9,100.71,100.77,70747.0,97.0582,97.1063,96.9235,96.9812,70747.0
2023-01-09 14:40:00,100.76,100.85,100.72,100.76,390383.0,96.9716,97.0582,96.9331,96.9716,390383.0
2023-01-09 14:50:00,100.76,100.77,100.42,100.46,576786.0,96.9716,96.9812,96.6444,96.6829,576786.0
2023-01-09 15:00:00,100.46,100.54,100.39,100.53,364851.0,96.6829,96.7599,96.6155,96.7503,364851.0
2023-01-09 15:10:00,100.53,100.55,100.32,100.43,257218.0,96.7503,96.7695,96.5481,96.654,257218.0
2023-01-09 15:20:00,100.42,100.59,100.42,100.49,833237.0,96.6444,96.808,96.6444,96.7118,833237.0
2023-01-09 15:30:00,100.5,100.62,100.44,100.49,482521.0,96.7214,96.8369,96.6636,96.7118,482521.0
2023-01-09 15:40:00,100.49,100.66,100.45,100.56,249975.0,96.7118,96.8754,96.6733,96.7791,249975.0
2023-01-09 15:50:00,100.57,100.72,100.46,100.47,563810.0,96.7887,96.9331,96.6829,96.6925,563810.0
2023-01-10 09:30:00,100.13,100.52,100.08,100.43,393015.0,96.3653,96.7406,96.3172,96.654,393015.0
2023-01-10 09:40:00,100.44,100.54,100.15,100.29,385769.0,96.6636,96.7599,96.3845,96.5193,385769.0
2023-01-10 09:50:00,100.28,100.59,100.07,100.49,307115.0,96.5096,96.808,96.3075,96.7118,307115.0
2023-01-10 10:00:00,100.5,100.53,100.31,100.42,242598.0,96.7214,96.7503,96.5385,96.6444,242598.0
2023-01-10 10:10:00,100.44,100.75,100.41,100.56,183479.0,96.6636,96.962,96.6348,96.7791,183479.0
2023-01-10 10:20:00,100.57,100.65,100.37,100.45,793180.0,96.7887,96.8657,96.5963,96.6733,793180.0
2023-01-10 10:30:00,100.45,100.46,100.13,100.23,212614.0,96.6733,96.6829,96.3653,96.4615,212614.0
2023-01-10 10:40:00,100.22,100.36,100.07,100.29,217668.0,96.4519,96.5866,96.3075,96.5193,217668.0
2023-01-10 10:50:00,100.28,100.69,100.28,100.69,362464.0,96.5096,96.9042,96.5096,96.9042,362464.0
2023-01-10 11:00:00,100.69,100.73,100.64,100.64,84926.0,96.9042,96.9427,96.8561,96.8561,84926.0
2023-01-10 11:10:00,100.63,100.75,100.56,100.59,102075.0,96.8465,96.962,96.7791,96.808,102075.0
2023-01-10 11:20:00,100.6,100.69,100.38,100.44,137729.0,96.8176,96.9042,96.6059,96.6636,137729.0
2023-01-10 11:30:00,100.45,100.54,100.39,100.48,88488.0,96.6733,96.7599,96.6155,96.7021,88488.0
2023-01-10 11:40:00,100.48,100.59,100.4,100.57,81029.0,96.7021,96.808,96.6251,96.7887,81029.0
2023-01-10 11:50:00,100.57,100.73,100.55,100.66,154329.0,96.7887,96.9427,96.7695,96.8754,154329.0
2023-01-10 12:00:00,100.66,100.66,100.42,100.58,189260.0,96.8754,96.8754,96.6444,96.7984,189260.0
2023-01-10 12:10:00,100.58,100.68,100.38,100.41,294139.0,96.7984,96.8946,96.6059,96.6348,294139.0
2023-01-10 12:20:00,100.41,100.54,100.34,100.52,202451.0,96.6348,96.7599,96.5674,96.7406,202451.0
2023-01-10 12:30:00,100.53,100.75,100.51,100.73,177131.0,96.7503,96.962,96.731,96.9427,177131.0
2023-01-10 12:40:00,100.72,100.73,100.63,100.63,47323.0,96.9331,96.9427,96.8465,96.8465,47323.0
2023-01-10 12:50:00,100.63,100.69,100.57,100.59,43807.0,96.8465,96.9042,96.7887,96.808,43807.0
2023-01-10 13:00:00,100.59,100.69,100.55,100.69,96703.0,96.808,96.9042,96.7695,96.9042,96703.0
2023-01-10 13:10:00,100.68,100.7,100.51,100.55,46297.0,96.8946,96.9139,96.731,96.7695,46297.0
2023-01-10 13:20:00,100.56,100.64,100.52,100.62,54515.0,96.7791,96.8561,96.7406,96.8369,54515.0
2023-01-10 13:30:00,100.61,100.79,100.6,100.73,34845.0,96.8272,97.0005,96.8176,96.9427,34845.0
2023-01-10 13:40:00,100.73,100.8,100.65,100.71,80411.0,96.9427,97.0101,96.8657,96.9235,80411.0
2023-01-10 13:50:00,100.71,100.8,100.64,100.8,41015.0,96.9235,97.0101,96.8561,97.0101,41015.0
2023-01-10 14:00:00,100.78,100.88,100.76,100.81,249716.0,96.9909,97.0871,96.9716,97.0197,249716.0
2023-01-10 14:10:00,100.81,100.93,100.8,100.92,148525.0,97.0197,97.1352,97.0101,97.1256,148525.0
2023-01-10 14:20:00,100.92,100.96,100.8,100.88,51918.0,97.1256,97.1641,97.0101,97.0871,51918.0
2023-01-10 14:30:00,100.89,100.96,100.83,100.85,73640.0,97.0967,97.1641,97.039,97.0582,73640.0
2023-01-10 14:40:00,100.84,100.86,100.76,100.82,66504.0,97.0486,97.0678,96.9716,97.0293,66504.0
2023-01-10 14:50:00,100.83,100.85,100.76,100.78,45317.0,97.039,97.0582,96.9716,96.9909,45317.0
2023-01-10 15:00:00,100.78,100.79,100.57,100.71,530015.0,96.9909,97.0005,96.7887,96.9235,530015.0
2023-01-10 15:10:00,100.72,100.88,100.66,100.85,152689.0,96.9331,97.0871,96.8754,97.0582,152689.0
2023-01-10 15:20:00,100.86,100.86,100.77,100.78,255508.0,97.0678,97.0678,96.9812,96.9909,255508.0
2023-01-10 15:30:00,100.78,100.87,100.71,100.84,154108.0,96.9909,97.0775,96.9235,97.0486,154108.0
2023-01-10 15:40:00,100.84,100.94,100.76,100.9,252799.0,97.0486,97.1448,96.9716,97.1063,252799.0
2023-01-10 15:50:00,100.9,101.07,100.89,101.02,755615.0,97.1063,97.2699,97.0967,97.2218,755615.0
2023-01-11 09:30:00,101.6,101.62,101.37,101.48,544918.0,97.78,97.7993,97.5587,97.6645,544918.0
2023-01-11 09:40:00,101.48,101.72,101.47,101.51,212472.0,97.6645,97.8955,97.6549,97.6934,212472.0
2023-01-11 09:50:00,101.52,101.6,101.43,101.51,154856.0,97.703,97.78,97.6164,97.6934,154856.0
2023-01-11 10:00:00,101.53,101.67,101.52,101.58,145953.0,97.7127,97.8474,97.703,97.7608,145953.0
2023-01-11 10:10:00,101.58,101.63,101.37,101.42,119381.0,97.7608,97.8089,97.5587,97.6068,119381.0
2023-01-11 10:20:00,101.42,101.49,101.31,101.39,195965.0,97.6068,97.6742,97.5009,97.5779,195965.0
2023-01-11 10:30:00,101.37,101.39,101.13,101.21,240363.0,97.5587,97.5779,97.3277,97.4047,240363.0
2023-01-11 10:40:00,101.21,101.41,101.2,101.36,165796.0,97.4047,97.5972,97.3951,97.549,165796.0
2023-01-11 10:50:00,101.35,101.35,101.03,101.07,193436.0,97.5394,97.5394,97.2315,97.2699,193436.0
2023-01-11 11:00:00,101.06,101.17,101.04,101.06,108190.0,97.2603,97.3662,97.2411,97.2603,108190.0
2023-01-11 11:10:00,101.06,101.23,101.04,101.2,87288.0,97.2603,97.4239,97.2411,97.3951,87288.0
2023-01-11 11:20:00,101.19,101.21,101.13,101.2,109953.0,97.3854,97.4047,97.3277,97.3951,109953.0
2023-01-11 11:30:00,101.21,101.28,101.09,101.13,128325.0,97.4047,97.4721,97.2892,97.3277,128325.0
2023-01-11 11:40:00,101.14,101.28,101.13,101.26,77563.0,97.3373,97.4721,97.3277,97.4528,77563.0
2023-01-11 11:50:00,101.26,101.31,101.2,101.27,62140.0,97.4528,97.5009,97.3951,97.4624,62140.0
2023-01-11 12:00:00,101.27,101.4,101.27,101.38,43934.0,97.4624,97.5875,97.4624,97.5683,43934.0
2023-01-11 12:10:00,101.39,101.5,101.38,101.39,77374.0,97.5779,97.6838,97.5683,97.5779,77374.0
2023-01-11 12:20:00,101.39,101.5,101.36,101.48,77025.0,97.5779,97.6838,97.549,97.6645,77025.0
2023-01-11 12:30:00,101.48,101.51,101.39,101.49,67849.0,97.6645,97.6934,97.5779,97.6742,67849.0
2023-01-11 12:40:00,101.49,101.54,101.44,101.5,98618.0,97.6742,97.7223,97.626,97.6838,98618.0
2023-01-11 12:50:00,101.51,101.52,101.46,101.49,43592.0,97.6934,97.703,97.6453,97.6742,43592.0
2023-01-11 13:00:00,101.51,101.6,101.5,101.59,60358.0,97.6934,97.78,97.6838,97.7704,60358.0
2023-01-11 13:10:00,101.59,101.76,101.52,101.6,266456.0,97.7704,97.934,97.703,97.78,266456.0
2023-01-11 13:20:00,101.61,101.73,101.55,101.71,121201.0,97.7896,97.9051,97.7319,97.8859,121201.0
2023-01-11 13:30:00,101.72,101.76,101.69,101.73,107333.0,97.8955,97.934,97.8666,97.9051,107333.0
2023-01-11 13:40:00,101.72,101.76,101.63,101.64,67341.0,97.8955,97.934,97.8089,97.8185,67341.0
2023-01-11 13:50:00,101.64,101.65,101.43,101.52,131532.0,97.8185,97.8281,97.6164,97.703,131532.0
2023-01-11 14:00:00,101.52,101.57,101.39,101.45,318700.0,97.703,97.7511,97.5779,97.6357,318700.0
2023-01-11 14:10:00,101.46,101.54,101.37,101.51,93608.0,97.6453,97.7223,97.5587,97.6934,93608.0
2023-01-11 14:20:00,101.51,101.61,101.49,101.6,208755.0,97.6934,97.7896,97.6742,97.78,208755.0
2023-01-11 14:30:00,101.62,101.74,101.6,101.7,56450.0,97.7993,97.9148,97.78,97.8763,56450.0
2023-01-11 14:40:00,101.7,101.78,101.66,101.77,68659.0,97.8763,97.9533,97.8378,97.9436,68659.0
2023-01-11 14:50:00,101.76,101.78,101.72,101.77,74744.0,97.934,97.9533,97.8955,97.9436,74744.0
2023-01-11 15:00:00,101.78,101.87,101.77,101.84,122871.0,97.9533,98.0399,97.9436,98.011,122871.0
2023-01-11 15:10:00,101.84,101.95,101.83,101.92,188681.0,98.011,98.1169,98.0014,98.088,188681.0
2023-01-11 15:20:00,101.93,101.95,101.77,101.79,92763.0,98.0976,98.1169,97.9436,97.9629,92763.0
2023-01-11 15:30:00,101.79,101.79,101.69,101.73,231143.0,97.9629,97.9629,97.8666,97.9051,231143.0
2023-01-11 15:40:00,101.72,101.84,101.68,101.83,409747.0,97.8955,98.011,97.857,98.0014,409747.0
2023-01-11 15:50:00,101.83,102.0,101.74,101.97,659408.0,98.0014,98.165,97.9148,98.1361,659408.0
2023-01-12 09:30:00,102.35,102.47,101.93,102.0,421603.0,98.5018,98.6173,98.0976,98.165,421603.0
2023-01-12 09:40:00,101.99,102.04,101.58,101.62,884590.0,98.1554,98.2035,97.7608,97.7993,884590.0
2023-01-12 09:50:00,101.61,102.13,101.49,102.12,876615.0,97.7896,98.2901,97.6742,98.2805,876615.0
2023-01-12 10:00:00,102.13,102.23,102.01,102.14,158731.0,98.2901,98.3863,98.1746,98.2997,158731.0
2023-01-12 10:10:00,102.15,102.65,102.15,102.46,190895.0,98.3093,98.7905,98.3093,98.6077,190895.0
2023-01-12 10:20:00,102.47,102.56,102.33,102.41,203931.0,98.6173,98.7039,98.4826,98.5596,203931.0
2023-01-12 10:30:00,102.43,102.63,102.3,102.63,138870.0,98.5788,98.7713,98.4537,98.7713,138870.0
2023-01-12 10:40:00,102.63,102.65,102.09,102.17,148727.0,98.7713,98.7905,98.2516,98.3286,148727.0
2023-01-12 10:50:00,102.15,102.46,102.09,102.26,241699.0,98.3093,98.6077,98.2516,98.4152,241699.0
2023-01-12 11:00:00,102.27,102.29,102.01,102.18,251956.0,98.4248,98.4441,98.1746,98.3382,251956.0
2023-01-12 11:10:00,102.19,102.38,102.16,102.25,108811.0,98.3478,98.5307,98.319,98.4056,108811.0
2023-01-12 11:20:00,102.25,102.32,102.09,102.22,127235.0,98.4056,98.4729,98.2516,98.3767,127235.0
2023-01-12 11:30:00,102.23,102.24,102.0,102.16,114436.0,98.3863,98.396,98.165,98.319,114436.0
2023-01-12 11:40:00,102.13,102.35,102.12,102.22,125038.0,98.2901,98.5018,98.2805,98.3767,125038.0
2023-01-12 11:50:00,102.21,102.43,102.18,102.39,65695.0,98.3671,98.5788,98.3382,98.5403,65695.0
2023-01-12 12:00:00,102.37,102.56,102.34,102.53,67609.0,98.5211,98.7039,98.4922,98.6751,67609.0
2023-01-12 12:10:00,102.54,102.71,102.51,102.69,136204.0,98.6847,98.8483,98.6558,98.829,136204.0
2023-01-12 12:20:00,102.69,102.76,102.64,102.74,128965.0,98.829,98.8964,98.7809,98.8772,128965.0
2023-01-12 12:30:00,102.74,102.79,102.69,102.7,59406.0,98.8772,98.9253,98.829,98.8387,59406.0
2023-01-12 12:40:00,102.69,102.8,102.66,102.77,59811.0,98.829,98.9349,98.8002,98.906,59811.0
2023-01-12 12:50:00,102.77,102.85,102.76,102.82,96352.0,98.906,98.983,98.8964,98.9542,96352.0
2023-01-12 13:00:00,102.81,102.87,102.75,102.77,109738.0,98.9445,99.0023,98.8868,98.906,109738.0
2023-01-12 13:10:00,102.77,102.9,102.75,102.85,73885.0,98.906,99.0311,98.8868,98.983,73885.0
2023-01-12 13:20:00,102.85,102.89,102.36,102.44,186976.0,98.983,99.0215,98.5114,98.5884,186976.0
2023-01-12 13:30:00,102.43,102.71,102.33,102.66,324964.0,98.5788,98.8483,98.4826,98.8002,324964.0
2023-01-12 13:40:00,102.67,102.81,102.63,102.78,98050.0,98.8098,98.9445,98.7713,98.9157,98050.0
2023-01-12 13:50:00,102.78,102.93,102.76,102.9,124963.0,98.9157,99.06,98.8964,99.0311,124963.0
2023-01-12 14:00:00,102.9,102.98,102.74,102.76,505676.0,99.0311,99.1081,98.8772,98.8964,505676.0
2023-01-12 14:10:00,102.77,102.8,102.71,102.79,97272.0,98.906,98.9349,98.8483,98.9253,97272.0
2023-01-12 14:20:00,102.78,102.84,102.66,102.7,91160.0,98.9157,98.9734,98.8002,98.8387,91160.0
2023-01-12 14:30:00,102.7,102.76,102.64,102.76,120251.0,98.8387,98.8964,98.7809,98.8964,120251.0
2023-01-12 14:40:00,102.76,102.79,102.65,102.67,88393.0,98.8964,98.9253,98.7905,98.8098,88393.0
2023-01-12 14:50:00,102.67,102.67,102.45,102.62,302466.0,98.8098,98.8098,98.5981,98.7617,302466.0
2023-01-12 15:00:00,102.63,102.7,102.47,102.48,182654.0,98.7713,98.8387,98.6173,98.6269,182654.0
2023-01-12 15:10:00,102.5,102.51,102.39,102.4,121243.0,98.6462,98.6558,98.5403,98.5499,121243.0
2023-01-12 15:20:00,102.41,102.57,102.37,102.48,178543.0,98.5596,98.7135,98.5211,98.6269,178543.0
2023-01-12 15:30:00,102.49,102.62,102.44,102.53,116516.0,98.6366,98.7617,98.5884,98.6751,116516.0
2023-01-12 15:40:00,102.54,102.6,102.37,102.43,248370.0,98.6847,98.7424,98.5211,98.5788,248370.0
2023-01-12 15:50:00,102.44,102.61,102.44,102.57,788569.0,98.5884,98.752,98.5884,98.7135,788569.0
2023-01-13 09:30:00,101.71,101.9,101.5,101.67,514689.0,97.8859,98.0687,97.6838,97.8474,514689.0
2023-01-13 09:40:00,101.67,101.94,101.45,101.84,415129.0,97.8474,98.1072,97.6357,98.011,415129.0
2023-01-13 09:50:00,101.84,102.02,101.81,101.96,319606.0,98.011,98.1842,97.9821,98.1265,319606.0
2023-01-13 10:00:00,101.95,102.12,101.77,102.07,660549.0,98.1169,98.2805,97.9436,98.2323,660549.0
2023-01-13 10:10:00,102.07,102.17,102.02,102.11,553108.0,98.2323,98.3286,98.1842,98.2708,553108.0
2023-01-13 10:20:00,102.13,102.31,102.06,102.29,135625.0,98.2901,98.4633,98.2227,98.4441,135625.0
2023-01-13 10:30:00,102.29,102.32,102.06,102.08,202849.0,98.4441,98.4729,98.2227,98.242,202849.0
2023-01-13 10:40:00,102.09,102.21,102.03,102.2,138561.0,98.2516,98.3671,98.1939,98.3575,138561.0
2023-01-13 10:50:00,102.2,102.23,102.02,102.08,196005.0,98.3575,98.3863,98.1842,98.242,196005.0
2023-01-13 11:00:00,102.09,102.12,101.82,101.84,180686.0,98.2516,98.2805,97.9917,98.011,180686.0
2023-01-13 11:10:00,101.84,101.91,101.8,101.88,155586.0,98.011,98.0784,97.9725,98.0495,155586.0
2023-01-13 11:20:00,101.88,102.07,101.88,101.96,83249.0,98.0495,98.2323,98.0495,98.1265,83249.0
2023-01-13 11:30:00,101.97,101.98,101.78,101.8,717315.0,98.1361,98.1457,97.9533,97.9725,717315.0
2023-01-13 11:40:00,101.81,101.91,101.77,101.84,103164.0,97.9821,98.0784,97.9436,98.011,103164.0
2023-01-13 11:50:00,101.84,101.89,101.71,101.84,162625.0,98.011,98.0591,97.8859,98.011,162625.0
2023-01-13 12:00:00,101.84,101.85,101.76,101.82,92542.0,98.011,98.0206,97.934,97.9917,92542.0
2023-01-13 12:10:00,101.82,101.98,101.82,101.96,117265.0,97.9917,98.1457,97.9917,98.1265,117265.0
2023-01-13 12:20:00,101.97,101.98,101.87,101.94,87166.0,98.1361,98.1457,98.0399,98.1072,87166.0
2023-01-13 12:30:00,101.94,101.95,101.78,101.79,79603.0,98.1072,98.1169,97.9533,97.9629,79603.0
2023-01-13 12:40:00,101.79,101.95,101.78,101.92,112919.0,97.9629,98.1169,97.9533,98.088,112919.0
2023-01-13 12:50:00,101.92,102.03,101.89,101.99,111664.0,98.088,98.1939,98.0591,98.1554,111664.0
2023-01-13 13:00:00,101.98,102.04,101.94,101.95,58768.0,98.1457,98.2035,98.1072,98.1169,58768.0
2023-01-13 13:10:00,101.95,102.02,101.86,101.86,72142.0,98.1169,98.1842,98.0302,98.0302,72142.0
2023-01-13 13:20:00,101.86,101.87,101.76,101.84,98665.0,98.0302,98.0399,97.934,98.011,98665.0
2023-01-13 13:30:00,101.83,101.94,101.8,101.94,151565.0,98.0014,98.1072,97.9725,98.1072,151565.0
2023-01-13 13:40:00,101.94,102.12,101.94,102.1,76886.0,98.1072,98.2805,98.1072,98.2612,76886.0
2023-01-13 13:50:00,102.11,102.11,102.01,102.09,93079.0,98.2708,98.2708,98.1746,98.2516,93079.0
2023-01-13 14:00:00,102.1,102.14,102.03,102.06,88987.0,98.2612,98.2997,98.1939,98.2227,88987.0
2023-01-13 14:10:00,102.06,102.16,102.05,102.07,102701.0,98.2227,98.319,98.2131,98.2323,102701.0
2023-01-13 14:20:00,102.08,102.08,102.02,102.07,96938.0,98.242,98.242,98.1842,98.2323,96938.0
2023-01-13 14:30:00,102.07,102.1,101.93,102.08,357443.0,98.2323,98.2612,98.0976,98.242,357443.0
2023-01-13 14:40:00,102.07,102.19,102.0,102.17,445740.0,98.2323,98.3478,98.165,98.3286,445740.0
2023-01-13 14:50:00,102.17,102.17,102.06,102.13,144086.0,98.3286,98.3286,98.2227,98.2901,144086.0
2023-01-13 15:00:00,102.13,102.24,102.12,102.24,96150.0,98.2901,98.396,98.2805,98.396,96150.0
2023-01-13 15:10:00,102.23,102.27,102.14,102.23,138821.0,98.3863,98.4248,98.2997,98.3863,138821.0
2023-01-13 15:20:00,102.23,102.32,102.23,102.32,193630.0,98.3863,98.4729,98.3863,98.4729,193630.0
2023-01-13 15:30:00,102.32,102.53,102.28,102.53,270927.0,98.4729,98.6751,98.4345,98.6751,270927.0
2023-01-13 15:40:00,102.53,102.54,102.33,102.42,453110.0,98.6751,98.6847,98.4826,98.5692,453110.0
2023-01-13 15:50:00,102.42,102.49,102.3,102.44,878645.0,98.5692,98.6366,98.4537,98.5884,878645.0
2023-01-17 09:30:00,102.4,102.54,102.15,102.32,594653.0,98.5499,98.6847,98.3093,98.4729,594653.0
2023-01-17 09:40:00,102.32,102.43,102.23,102.36,298211.0,98.4729,98.5788,98.3863,98.5114,298211.0
2023-01-17 09:50:00,102.35,102.37,102.09,102.22,280536.0,98.5018,98.5211,98.2516,98.3767,280536.0
2023-01-17 10:00:00,102.22,102.53,102.22,102.38,363167.0,98.3767,98.6751,98.3767,98.5307,363167.0
2023-01-17 10:10:00,102.38,102.41,102.22,102.26,167140.0,98.5307,98.5596,98.3767,98.4152,167140.0
2023-01-17 10:20:00,102.27,102.45,102.27,102.4,151470.0,98.4248,98.5981,98.4248,98.5499,151470.0
2023-01-17 10:30:00,102.41,102.42,102.15,102.17,93887.0,98.5596,98.5692,98.3093,98.3286,93887.0
2023-01-17 10:40:00,102.17,102.18,101.92,102.02,179832.0,98.3286,98.3382,98.088,98.1842,179832.0
2023-01-17 10:50:00,102.02,102.03,101.9,101.98,288120.0,98.1842,98.1939,98.0687,98.1457,288120.0
2023-01-17 11:00:00,101.98,102.01,101.86,101.88,230839.0,98.1457,98.1746,98.0302,98.0495,230839.0
2023-01-17 11:10:00,101.88,101.9,101.78,101.86,234519.0,98.0495,98.0687,97.9533,98.0302,234519.0
2023-01-17 11:20:00,101.87,101.98,101.74,101.93,196232.0,98.0399,98.1457,97.9148,98.0976,196232.0
2023-01-17 11:30:00,101.92,101.97,101.81,101.87,91610.0,98.088,98.1361,97.9821,98.0399,91610.0
2023-01-17 11:40:00,101.88,101.93,101.86,101.93,112364.0,98.0495,98.0976,98.0302,98.0976,112364.0
2023-01-17 11:50:00,101.93,101.97,101.89,101.93,93038.0,98.0976,98.1361,98.0591,98.0976,93038.0
2023-01-17 12:00:00,101.94,102.05,101.94,101.95,129235.0,98.1072,98.2131,98.1072,98.1169,129235.0
2023-01-17 12:10:00,101.94,101.97,101.86,101.87,138854.0,98.1072,98.1361,98.0302,98.0399,138854.0
2023-01-17 12:20:00,101.88,101.9,101.73,101.74,90295.0,98.0495,98.0687,97.9051,97.9148,90295.0
2023-01-17 12:30:00,101.74,101.91,101.73,101.87,52590.0,97.9148,98.0784,97.9051,98.0399,52590.0
2023-01-17 12:40:00,101.88,101.92,101.82,101.86,393052.0,98.0495,98.088,97.9917,98.0302,393052.0
2023-01-17 12:50:00,101.85,101.9,101.75,101.8,74431.0,98.0206,98.0687,97.9244,97.9725,74431.0
2023-01-17 13:00:00,101.8,101.88,101.78,101.78,85278.0,97.9725,98.0495,97.9533,97.9533,85278.0
2023-01-17 13:10:00,101.78,101.82,101.72,101.79,41674.0,97.9533,97.9917,97.8955,97.9629,41674.0
2023-01-17 13:20:00,101.8,101.83,101.75,101.8,70349.0,97.9725,98.0014,97.9244,97.9725,70349.0
2023-01-17 13:30:00,101.81,101.89,101.76,101.88,70229.0,97.9821,98.0591,97.934,98.0495,70229.0
2023-01-17 13:40:00,101.88,101.9,101.81,101.85,52152.0,98.0495,98.0687,97.9821,98.0206,52152.0
2023-01-17 13:50:00,101.85,101.88,101.73,101.8,45993.0,98.0206,98.0495,97.9051,97.9725,45993.0
2023-01-17 14:00:00,101.79,101.89,101.77,101.87,45355.0,97.9629,98.0591,97.9436,98.0399,45355.0
2023-01-17 14:10:00,101.88,101.9,101.55,101.64,183640.0,98.0495,98.0687,97.7319,97.8185,183640.0
2023-01-17 14:20:00,101.63,101.66,101.54,101.61,89260.0,97.8089,97.8378,97.7223,97.7896,89260.0
2023-01-17 14:30:00,101.61,101.83,101.61,101.79,55437.0,97.7896,98.0014,97.7896,97.9629,55437.0
2023-01-17 14:40:00,101.79,101.83,101.75,101.82,55272.0,97.9629,98.0014,97.9244,97.9917,55272.0
2023-01-17 14:50:00,101.82,101.86,101.68,101.74,137190.0,97.9917,98.0302,97.857,97.9148,137190.0
2023-01-17 15:00:00,101.74,101.84,101.72,101.76,135492.0,97.9148,98.011,97.8955,97.934,135492.0
2023-01-17 15:10:00,101.76,101.77,101.63,101.67,162774.0,97.934,97.9436,97.8089,97.8474,162774.0
2023-01-17 15:20:00,101.67,101.74,101.58,101.69,149840.0,97.8474,97.9148,97.7608,97.8666,149840.0
2023-01-17 15:30:00,101.68,101.75,101.65,101.67,411340.0,97.857,97.9244,97.8281,97.8474,411340.0
2023-01-17 15:40:00,101.68,101.7,101.54,101.58,241228.0,97.857,97.8763,97.7223,97.7608,241228.0
2023-01-17 15:50:00,101.58,101.6,101.48,101.58,1039594.0,97.7608,97.78,97.6645,97.7608,1039594.0
2023-01-18 09:30:00,101.94,101.94,101.7,101.86,743673.0,98.1072,98.1072,97.8763,98.0302,743673.0
2023-01-18 09:40:00,101.87,102.17,101.81,101.86,638410.0,98.0399,98.3286,97.9821,98.0302,638410.0
2023-01-18 09:50:00,101.87,101.95,101.8,101.92,148554.0,98.0399,98.1169,97.9725,98.088,148554.0
2023-01-18 10:00:00,101.92,102.02,101.81,101.89,143526.0,98.088,98.1842,97.9821,98.0591,143526.0
2023-01-18 10:10:00,101.87,102.01,101.72,101.78,190528.0,98.0399,98.1746,97.8955,97.9533,190528.0
2023-01-18 10:20:00,101.79,101.92,101.76,101.89,160949.0,97.9629,98.088,97.934,98.0591,160949.0
2023-01-18 10:30:00,101.89,101.95,101.7,101.75,313644.0,98.0591,98.1169,97.8763,97.9244,313644.0
2023-01-18 10:40:00,101.76,101.81,101.6,101.64,185722.0,97.934,97.9821,97.78,97.8185,185722.0
2023-01-18 10:50:00,101.63,101.64,101.22,101.34,452611.0,97.8089,97.8185,97.4143,97.5298,452611.0
2023-01-18 11:00:00,101.34,101.41,100.95,101.01,228295.0,97.5298,97.5972,97.1545,97.2122,228295.0
2023-01-18 11:10:00,101.02,101.02,100.78,100.82,154483.0,97.2218,97.2218,96.9909,97.0293,154483.0
2023-01-18 11:20:00,100.81,100.91,100.7,100.8,272020.0,97.0197,97.116,96.9139,97.0101,272020.0
2023-01-18 11:30:00,100.78,100.79,100.61,100.63,191326.0,96.9909,97.0005,96.8272,96.8465,191326.0
2023-01-18 11:40:00,100.62,100.68,100.49,100.61,332274.0,96.8369,96.8946,96.7118,96.8272,332274.0
2023-01-18 11:50:00,100.61,100.63,100.42,100.6,300328.0,96.8272,96.8465,96.6444,96.8176,300328.0
2023-01-18 12:00:00,100.6,100.66,100.48,100.53,428565.0,96.8176,96.8754,96.7021,96.7503,428565.0
2023-01-18 12:10:00,100.52,100.66,100.5,100.56,130783.0,96.7406,96.8754,96.7214,96.7791,130783.0
2023-01-18 12:20:00,100.56,100.58,100.29,100.33,262288.0,96.7791,96.7984,96.5193,96.5578,262288.0
2023-01-18 12:30:00,100.32,100.48,100.25,100.4,366239.0,96.5481,96.7021,96.4808,96.6251,366239.0
2023-01-18 12:40:00,100.39,100.45,100.35,100.42,187079.0,96.6155,96.6733,96.577,96.6444,187079.0
2023-01-18 12:50:00,100.42,100.45,100.24,100.32,215129.0,96.6444,96.6733,96.4712,96.5481,215129.0
2023-01-18 13:00:00,100.33,100.36,100.11,100.15,363805.0,96.5578,96.5866,96.346,96.3845,363805.0
2023-01-18 13:10:00,100.14,100.17,100.08,100.13,194818.0,96.3749,96.4038,96.3172,96.3653,194818.0
2023-01-18 13:20:00,100.13,100.36,100.09,100.36,359839.0,96.3653,96.5866,96.3268,96.5866,359839.0
2023-01-18 13:30:00,100.35,100.45,100.31,100.38,146298.0,96.577,96.6733,96.5385,96.6059,146298.0
2023-01-18 13:40:00,100.39,100.52,100.34,100.43,253568.0,96.6155,96.7406,96.5674,96.654,253568.0
2023-01-18 13:50:00,100.43,100.51,100.35,100.39,127083.0,96.654,96.731,96.577,96.6155,127083.0
2023-01-18 14:00:00,100.4,100.47,100.3,100.33,144939.0,96.6251,96.6925,96.5289,96.5578,144939.0
2023-01-18 14:10:00,100.33,100.38,100.18,100.21,126056.0,96.5578,96.6059,96.4134,96.4423,126056.0
2023-01-18 14:20:00,100.21,100.31,100.2,100.29,175809.0,96.4423,96.5385,96.4327,96.5193,175809.0
2023-01-18 14:30:00,100.29,100.38,100.22,100.24,110712.0,96.5193,96.6059,96.4519,96.4712,110712.0
2023-01-18 14:40:00,100.23,100.3,100.19,100.19,89369.0,96.4615,96.5289,96.423,96.423,89369.0
2023-01-18 14:50:00,100.19,100.22,100.12,100.16,125372.0,96.423,96.4519,96.3557,96.3942,125372.0
2023-01-18 15:00:00,100.15,100.16,99.99,100.15,311772.0,96.3845,96.3942,96.2306,96.3845,311772.0
2023-01-18 15:10:00,100.15,100.29,100.09,100.15,390616.0,96.3845,96.5193,96.3268,96.3845,390616.0
2023-01-18 15:20:00,100.15,100.25,100.04,100.05,213344.0,96.3845,96.4808,96.2787,96.2883,213344.0
2023-01-18 15:30:00,100.05,100.11,99.92,99.93,333745.0,96.2883,96.346,96.1632,96.1728,333745.0
2023-01-18 15:40:00,99.92,99.93,99.7,99.71,1323701.0,96.1632,96.1728,95.9515,95.9611,1323701.0
2023-01-18 15:50:00,99.7,99.78,99.62,99.69,1403471.0,95.9515,96.0284,95.8745,95.9418,1403471.0
2023-01-19 09:30:00,99.07,99.32,99.0,99.13,837594.0,95.3451,95.5857,95.2778,95.4029,837594.0
2023-01-19 09:40:00,99.13,99.23,98.74,98.75,522123.0,95.4029,95.4991,95.0276,95.0372,522123.0
2023-01-19 09:50:00,98.74,98.87,98.56,98.61,223800.0,95.0276,95.1527,94.8543,94.9024,223800.0
2023-01-19 10:00:00,98.62,98.88,98.58,98.79,200323.0,94.9121,95.1623,94.8736,95.0757,200323.0
2023-01-19 10:10:00,98.79,98.8,98.46,98.69,204765.0,95.0757,95.0853,94.7581,94.9794,204765.0
2023-01-19 10:20:00,98.68,98.69,98.41,98.5,192667.0,94.9698,94.9794,94.71,94.7966,192667.0
2023-01-19 10:30:00,98.51,98.51,98.2,98.24,243899.0,94.8062,94.8062,94.5079,94.5464,243899.0
2023-01-19 10:40:00,98.24,98.3,98.09,98.19,212771.0,94.5464,94.6041,94.402,94.4982,212771.0
2023-01-19 10:50:00,98.19,98.22,98.02,98.19,223580.0,94.4982,94.5271,94.3346,94.4982,223580.0
2023-01-19 11:00:00,98.2,98.31,98.14,98.24,621144.0,94.5079,94.6137,94.4501,94.5464,621144.0
2023-01-19 11:10:00,98.25,98.36,98.07,98.08,328218.0,94.556,94.6618,94.3827,94.3924,328218.0
2023-01-19 11:20:00,98.07,98.19,97.99,98.04,250797.0,94.3827,94.4982,94.3057,94.3539,250797.0
2023-01-19 11:30:00,98.04,98.17,97.99,98.07,184265.0,94.3539,94.479,94.3057,94.3827,184265.0
2023-01-19 11:40:00,98.06,98.1,97.82,97.94,189316.0,94.3731,94.4116,94.1421,94.2576,189316.0
2023-01-19 11:50:00,97.93,97.95,97.85,97.91,209100.0,94.248,94.2673,94.171,94.2288,209100.0
2023-01-19 12:00:00,97.91,98.11,97.9,98.0,315204.0,94.2288,94.4212,94.2191,94.3154,315204.0
2023-01-19 12:10:00,98.0,98.25,97.99,98.19,186239.0,94.3154,94.556,94.3057,94.4982,186239.0
2023-01-19 12:20:00,98.19,98.22,98.02,98.04,156344.0,94.4982,94.5271,94.3346,94.3539,156344.0
2023-01-19 12:30:00,98.04,98.07,97.97,98.03,212899.0,94.3539,94.3827,94.2865,94.3442,212899.0
2023-01-19 12:40:00,98.03,98.09,97.96,98.03,152587.0,94.3442,94.402,94.2769,94.3442,152587.0
2023-01-19 12:50:00,98.03,98.14,97.92,98.13,183118.0,94.3442,94.4501,94.2384,94.4405,183118.0
2023-01-19 13:00:00,98.13,98.3,98.12,98.26,254702.0,94.4405,94.6041,94.4309,94.5656,254702.0
2023-01-19 13:10:00,98.26,98.34,98.14,98.3,190632.0,94.5656,94.6426,94.4501,94.6041,190632.0
2023-01-19 13:20:00,98.31,98.4,98.18,98.25,275593.0,94.6137,94.7003,94.4886,94.556,275593.0
2023-01-19 13:30:00,98.25,98.45,98.25,98.42,230168.0,94.556,94.7485,94.556,94.7196,230168.0
2023-01-19 13:40:00,98.43,98.53,98.24,98.24,326783.0,94.7292,94.8254,94.5464,94.5464,326783.0
2023-01-19 13:50:00,98.23,98.27,98.14,98.26,850690.0,94.5367,94.5752,94.4501,94.5656,850690.0
2023-01-19 14:00:00,98.25,98.28,98.05,98.11,259973.0,94.556,94.5848,94.3635,94.4212,259973.0
2023-01-19 14:10:00,98.09,98.28,98.05,98.22,338320.0,94.402,94.5848,94.3635,94.5271,338320.0
2023-01-19 14:20:00,98.23,98.43,98.22,98.35,211342.0,94.5367,94.7292,94.5271,94.6522,211342.0
2023-01-19 14:30:00,98.35,98.51,98.28,98.41,434031.0,94.6522,94.8062,94.5848,94.71,434031.0
2023-01-19 14:40:00,98.41,98.44,98.27,98.3,234598.0,94.71,94.7388,94.5752,94.6041,234598.0
2023-01-19 14:50:00,98.29,98.34,98.21,98.28,232033.0,94.5945,94.6426,94.5175,94.5848,232033.0
2023-01-19 15:00:00,98.29,98.41,98.14,98.17,331154.0,94.5945,94.71,94.4501,94.479,331154.0
2023-01-19 15:10:00,98.18,98.28,98.12,98.2,408938.0,94.4886,94.5848,94.4309,94.5079,408938.0
2023-01-19 15:20:00,98.2,98.2,98.09,98.16,176293.0,94.5079,94.5079,94.402,94.4694,176293.0
2023-01-19 15:30:00,98.16,98.17,98.01,98.08,270192.0,94.4694,94.479,94.325,94.3924,270192.0
2023-01-19 15:40:00,98.08,98.09,97.92,97.95,440845.0,94.3924,94.402,94.2384,94.2673,440845.0
2023-01-19 15:50:00,97.95,97.96,97.62,97.65,1930859.0,94.2673,94.2769,93.9497,93.9785,1930859.0
2023-01-20 09:30:00,97.71,97.9,97.31,97.5,659598.0,94.0363,94.2191,93.6513,93.8342,659598.0
2023-01-20 09:40:00,97.5,97.59,97.4,97.45,219709.0,93.8342,93.9208,93.7379,93.7861,219709.0
2023-01-20 09:50:00,97.46,97.6,97.41,97.52,238254.0,93.7957,93.9304,93.7476,93.8534,238254.0
2023-01-20 10:00:00,97.51,97.93,97.48,97.86,329616.0,93.8438,94.248,93.8149,94.1806,329616.0
2023-01-20 10:10:00,97.86,97.87,97.55,97.59,167201.0,94.1806,94.1903,93.8823,93.9208,167201.0
2023-01-20 10:20:00,97.59,97.98,97.56,97.94,174353.0,93.9208,94.2961,93.8919,94.2576,174353.0
2023-01-20 10:30:00,97.95,97.99,97.86,97.88,188459.0,94.2673,94.3057,94.1806,94.1999,188459.0
2023-01-20 10:40:00,97.88,97.98,97.86,97.94,112011.0,94.1999,94.2961,94.1806,94.2576,112011.0
2023-01-20 10:50:00,97.93,98.1,97.9,98.04,130945.0,94.248,94.4116,94.2191,94.3539,130945.0
2023-01-20 11:00:00,98.04,98.21,98.02,98.17,224874.0,94.3539,94.5175,94.3346,94.479,224874.0
2023-01-20 11:10:00,98.17,98.32,98.17,98.2,174634.0,94.479,94.6233,94.479,94.5079,174634.0
2023-01-20 11:20:00,98.21,98.33,98.16,98.31,147658.0,94.5175,94.633,94.4694,94.6137,147658.0
2023-01-20 11:30:00,98.31,98.36,98.2,98.21,180361.0,94.6137,94.6618,94.5079,94.5175,180361.0
2023-01-20 11:40:00,98.2,98.36,98.19,98.34,151012.0,94.5079,94.6618,94.4982,94.6426,151012.0
2023-01-20 11:50:00,98.34,98.35,98.22,98.26,131114.0,94.6426,94.6522,94.5271,94.5656,131114.0
2023-01-20 12:00:00,98.26,98.31,98.24,98.24,83415.0,94.5656,94.6137,94.5464,94.5464,83415.0
2023-01-20 12:10:00,98.24,98.31,98.2,98.3,96987.0,94.5464,94.6137,94.5079,94.6041,96987.0
2023-01-20 12:20:00,98.29,98.35,98.24,98.28,147882.0,94.5945,94.6522,94.5464,94.5848,147882.0
2023-01-20 12:30:00,98.29,98.3,98.2,98.26,102698.0,94.5945,94.6041,94.5079,94.5656,102698.0
2023-01-20 12:40:00,98.26,98.32,98.24,98.27,100853.0,94.5656,94.6233,94.5464,94.5752,100853.0
2023-01-20 12:50:00,98.26,98.36,98.14,98.22,81294.0,94.5656,94.6618,94.4501,94.5271,81294.0
2023-01-20 13:00:00,98.23,98.35,98.21,98.25,178475.0,94.5367,94.6522,94.5175,94.556,178475.0
2023-01-20 13:10:00,98.24,98.31,98.07,98.08,398582.0,94.5464,94.6137,94.3827,94.3924,398582.0
2023-01-20 13:20:00,98.07,98.22,98.04,98.19,205543.0,94.3827,94.5271,94.3539,94.4982,205543.0
2023-01-20 13:30:00,98.2,98.48,98.19,98.44,337918.0,94.5079,94.7773,94.4982,94.7388,337918.0
2023-01-20 13:40:00,98.44,98.51,98.35,98.5,130651.0,94.7388,94.8062,94.6522,94.7966,130651.0
2023-01-20 13:50:00,98.51,98.55,98.42,98.49,157978.0,94.8062,94.8447,94.7196,94.787,157978.0
2023-01-20 14:00:00,98.5,98.52,98.43,98.5,91248.0,94.7966,94.8158,94.7292,94.7966,91248.0
2023-01-20 14:10:00,98.5,98.59,98.49,98.53,103960.0,94.7966,94.8832,94.787,94.8254,103960.0
2023-01-20 14:20:00,98.52,98.57,98.48,98.54,219024.0,94.8158,94.8639,94.7773,94.8351,219024.0
2023-01-20 14:30:00,98.54,98.68,98.54,98.64,196897.0,94.8351,94.9698,94.8351,94.9313,196897.0
2023-01-20 14:40:00,98.64,98.66,98.51,98.52,172447.0,94.9313,94.9506,94.8062,94.8158,172447.0
2023-01-20 14:50:00,98.52,98.66,98.49,98.64,134210.0,94.8158,94.9506,94.787,94.9313,134210.0
2023-01-20 15:00:00,98.64,98.79,98.64,98.73,163944.0,94.9313,95.0757,94.9313,95.0179,163944.0
2023-01-20 15:10:00,98.73,98.94,98.69,98.91,151917.0,95.0179,95.22,94.9794,95.1912,151917.0
2023-01-20 15:20:00,98.91,98.91,98.73,98.85,132919.0,95.1912,95.1912,95.0179,95.1334,132919.0
2023-01-20 15:30:00,98.86,98.89,98.73,98.81,297489.0,95.143,95.1719,95.0179,95.0949,297489.0
2023-01-20 15:40:00,98.81,98.89,98.74,98.89,567107.0,95.0949,95.1719,95.0276,95.1719,567107.0
2023-01-20 15:50:00,98.88,99.02,98.82,99.01,1529951.0,95.1623,95.297,95.1045,95.2874,1529951.0
2023-01-23 09:30:00,99.3,99.3,98.87,98.94,599019.0,95.5665,95.5665,95.1527,95.22,599019.0
2023-01-23 09:40:00,98.94,99.36,98.94,99.3,401032.0,95.22,95.6242,95.22,95.5665,401032.0
2023-01-23 09:50:00,99.3,99.42,99.26,99.34,263103.0,95.5665,95.682,95.528,95.605,263103.0
2023-01-23 10:00:00,99.33,99.45,99.14,99.3,421292.0,95.5954,95.7109,95.4125,95.5665,421292.0
2023-01-23 10:10:00,99.29,99.54,99.25,99.44,503090.0,95.5569,95.7975,95.5184,95.7012,503090.0
2023-01-23 10:20:00,99.45,99.62,99.37,99.57,213197.0,95.7109,95.8745,95.6339,95.8263,213197.0
2023-01-23 10:30:00,99.57,99.72,99.57,99.7,163670.0,95.8263,95.9707,95.8263,95.9515,163670.0
2023-01-23 10:40:00,99.69,99.85,99.62,99.84,341641.0,95.9418,96.0958,95.8745,96.0862,341641.0
2023-01-23 10:50:00,99.84,99.91,99.79,99.82,186427.0,96.0862,96.1536,96.0381,96.0669,186427.0
2023-01-23 11:00:00,99.83,100.19,99.79,100.17,256507.0,96.0766,96.423,96.0381,96.4038,256507.0
2023-01-23 11:10:00,100.17,100.25,100.08,100.25,249072.0,96.4038,96.4808,96.3172,96.4808,249072.0
2023-01-23 11:20:00,100.26,100.31,100.03,100.05,167549.0,96.4904,96.5385,96.269,96.2883,167549.0
2023-01-23 11:30:00,100.06,100.2,99.98,100.12,146809.0,96.2979,96.4327,96.2209,96.3557,146809.0
2023-01-23 11:40:00,100.11,100.19,100.05,100.15,117454.0,96.346,96.423,96.2883,96.3845,117454.0
2023-01-23 11:50:00,100.14,100.23,100.06,100.22,78732.0,96.3749,96.4615,96.2979,96.4519,78732.0
2023-01-23 12:00:00,100.22,100.23,99.88,99.89,116584.0,96.4519,96.4615,96.1247,96.1343,116584.0
2023-01-23 12:10:00,99.89,100.0,99.87,99.99,104570.0,96.1343,96.2402,96.1151,96.2306,104570.0
2023-01-23 12:20:00,99.99,100.07,99.94,100.06,115234.0,96.2306,96.3075,96.1824,96.2979,115234.0
2023-01-23 12:30:00,100.07,100.22,100.04,100.2,107243.0,96.3075,96.4519,96.2787,96.4327,107243.0
2023-01-23 12:40:00,100.2,100.21,100.04,100.15,122470.0,96.4327,96.4423,96.2787,96.3845,122470.0
2023-01-23 12:50:00,100.14,100.29,100.08,100.26,204429.0,96.3749,96.5193,96.3172,96.4904,204429.0
2023-01-23 13:00:00,100.26,100.38,100.24,100.36,225785.0,96.4904,96.6059,96.4712,96.5866,225785.0
2023-01-23 13:10:00,100.35,100.41,100.3,100.34,328709.0,96.577,96.6348,96.5289,96.5674,328709.0
2023-01-23 13:20:00,100.34,100.44,100.3,100.36,291487.0,96.5674,96.6636,96.5289,96.5866,291487.0
2023-01-23 13:30:00,100.37,100.5,100.31,100.5,256518.0,96.5963,96.7214,96.5385,96.7214,256518.0
2023-01-23 13:40:00,100.5,100.61,100.49,100.56,104059.0,96.7214,96.8272,96.7118,96.7791,104059.0
2023-01-23 13:50:00,100.56,100.58,100.41,100.45,156056.0,96.7791,96.7984,96.6348,96.6733,156056.0
2023-01-23 14:00:00,100.45,100.45,100.27,100.32,116344.0,96.6733,96.6733,96.5,96.5481,116344.0
2023-01-23 14:10:00,100.31,100.32,100.17,100.19,101705.0,96.5385,96.5481,96.4038,96.423,101705.0
2023-01-23 14:20:00,100.19,100.2,99.91,99.93,130822.0,96.423,96.4327,96.1536,96.1728,130822.0
2023-01-23 14:30:00,99.94,100.04,99.85,99.88,114110.0,96.1824,96.2787,96.0958,96.1247,114110.0
2023-01-23 14:40:00,99.87,99.93,99.64,99.72,121276.0,96.1151,96.1728,95.8937,95.9707,121276.0
2023-01-23 14:50:00,99.71,99.77,99.56,99.77,241914.0,95.9611,96.0188,95.8167,96.0188,241914.0
2023-01-23 15:00:00,99.77,99.87,99.73,99.84,194705.0,96.0188,96.1151,95.9803,96.0862,194705.0
2023-01-23 15:10:00,99.84,100.02,99.8,99.93,213871.0,96.0862,96.2594,96.0477,96.1728,213871.0
2023-01-23 15:20:00,99.94,100.01,99.8,99.9,130716.0,96.1824,96.2498,96.0477,96.1439,130716.0
2023-01-23 15:30:00,99.9,100.0,99.82,99.98,314596.0,96.1439,96.2402,96.0669,96.2209,314596.0
2023-01-23 15:40:00,99.98,100.08,99.88,100.01,398206.0,96.2209,96.3172,96.1247,96.2498,398206.0
2023-01-23 15:50:00,100.01,100.19,100.0,100.09,813570.0,96.2498,96.423,96.2402,96.3268,813570.0
2023-01-24 09:30:00,99.51,100.01,99.07,99.17,815911.0,95.7686,96.2498,95.3451,95.4414,815911.0
2023-01-24 09:40:00,99.16,99.72,98.99,99.69,698469.0,95.4318,95.9707,95.2682,95.9418,698469.0
2023-01-24 09:50:00,99.69,99.81,99.26,99.27,299119.0,95.9418,96.0573,95.528,95.5376,299119.0
2023-01-24 10:00:00,99.28,99.35,99.06,99.34,381986.0,95.5472,95.6146,95.3355,95.605,381986.0
2023-01-24 10:10:00,99.33,99.74,99.32,99.48,242225.0,95.5954,95.99,95.5857,95.7397,242225.0
2023-01-24 10:20:00,99.48,99.75,99.48,99.72,252594.0,95.7397,95.9996,95.7397,95.9707,252594.0
2023-01-24 10:30:00,99.73,99.95,99.64,99.93,417954.0,95.9803,96.1921,95.8937,96.1728,417954.0
2023-01-24 10:40:00,99.93,100.22,99.92,100.1,514269.0,96.1728,96.4519,96.1632,96.3364,514269.0
2023-01-24 10:50:00,100.1,100.37,100.07,100.3,280750.0,96.3364,96.5963,96.3075,96.5289,280750.0
2023-01-24 11:00:00,100.31,100.47,100.28,100.46,189779.0,96.5385,96.6925,96.5096,96.6829,189779.0
2023-01-24 11:10:00,100.46,100.52,100.32,100.36,91306.0,96.6829,96.7406,96.5481,96.5866,91306.0
2023-01-24 11:20:00,100.36,100.59,100.32,100.56,146537.0,96.5866,96.808,96.5481,96.7791,146537.0
2023-01-24 11:30:00,100.57,100.57,100.41,100.48,252683.0,96.7887,96.7887,96.6348,96.7021,252683.0
2023-01-24 11:40:00,100.48,100.61,100.41,100.58,257292.0,96.7021,96.8272,96.6348,96.7984,257292.0
2023-01-24 11:50:00,100.58,100.68,100.5,100.53,169048.0,96.7984,96.8946,96.7214,96.7503,169048.0
2023-01-24 12:00:00,100.53,100.61,100.29,100.61,180412.0,96.7503,96.8272,96.5193,96.8272,180412.0
2023-01-24 12:10:00,100.61,100.62,100.51,100.58,82104.0,96.8272,96.8369,96.731,96.7984,82104.0
2023-01-24 12:20:00,100.58,100.64,100.52,100.63,66472.0,96.7984,96.8561,96.7406,96.8465,66472.0
2023-01-24 12:30:00,100.63,100.68,100.55,100.6,116389.0,96.8465,96.8946,96.7695,96.8176,116389.0
2023-01-24 12:40:00,100.6,100.66,100.53,100.65,69133.0,96.8176,96.8754,96.7503,96.8657,69133.0
2023-01-24 12:50:00,100.66,100.71,100.61,100.69,112320.0,96.8754,96.9235,96.8272,96.9042,112320.0
2023-01-24 13:00:00,100.68,100.72,100.55,100.65,172835.0,96.8946,96.9331,96.7695,96.8657,172835.0
2023-01-24 13:10:00,100.66,100.8,100.65,100.77,148995.0,96.8754,97.0101,96.8657,96.9812,148995.0
2023-01-24 13:20:00,100.77,100.79,100.65,100.77,147594.0,96.9812,97.0005,96.8657,96.9812,147594.0
2023-01-24 13:30:00,100.77,100.83,100.75,100.82,118047.0,96.9812,97.039,96.962,97.0293,118047.0
2023-01-24 13:40:00,100.82,101.01,100.8,100.96,85123.0,97.0293,97.2122,97.0101,97.1641,85123.0
2023-01-24 13:50:00,100.96,101.03,100.9,100.91,163654.0,97.1641,97.2315,97.1063,97.116,163654.0
2023-01-24 14:00:00,100.91,100.95,100.71,100.73,101126.0,97.116,97.1545,96.9235,96.9427,101126.0
2023-01-24 14:10:00,100.74,100.8,100.67,100.67,109988.0,96.9524,97.0101,96.885,96.885,109988.0
2023-01-24 14:20:00,100.67,100.76,100.64,100.74,54469.0,96.885,96.9716,96.8561,96.9524,54469.0
2023-01-24 14:30:00,100.74,100.88,100.74,100.81,102449.0,96.9524,97.0871,96.9524,97.0197,102449.0
2023-01-24 14:40:00,100.81,100.89,100.77,100.82,55090.0,97.0197,97.0967,96.9812,97.0293,55090.0
2023-01-24 14:50:00,100.82,100.97,100.81,100.93,462895.0,97.0293,97.1737,97.0197,97.1352,462895.0
2023-01-24 15:00:00,100.93,101.0,100.89,100.91,70590.0,97.1352,97.2026,97.0967,97.116,70590.0
2023-01-24 15:10:00,100.9,100.95,100.84,100.91,150297.0,97.1063,97.1545,97.0486,97.116,150297.0
2023-01-24 15:20:00,100.89,100.92,100.79,100.87,131738.0,97.0967,97.1256,97.0005,97.0775,131738.0
2023-01-24 15:30:00,100.88,100.9,100.7,100.73,456985.0,97.0871,97.1063,96.9139,96.9427,456985.0
2023-01-24 15:40:00,100.72,100.72,100.52,100.54,568085.0,96.9331,96.9331,96.7406,96.7599,568085.0
2023-01-24 15:50:00,100.53,100.83,100.51,100.73,1133327.0,96.7503,97.039,96.731,96.9427,1133327.0
2023-01-25 09:30:00,99.63,99.72,99.39,99.6,439937.0,95.8841,95.9707,95.6531,95.8552,439937.0
2023-01-25 09:40:00,99.6,99.88,99.58,99.64,278681.0,95.8552,96.1247,95.836,95.8937,278681.0
2023-01-25 09:50:00,99.64,99.64,99.29,99.37,278334.0,95.8937,95.8937,95.5569,95.6339,278334.0
2023-01-25 10:00:00,99.35,99.75,99.31,99.55,399209.0,95.6146,95.9996,95.5761,95.8071,399209.0
2023-01-25 10:10:00,99.55,99.63,99.33,99.33,222634.0,95.8071,95.8841,95.5954,95.5954,222634.0
2023-01-25 10:20:00,99.32,99.35,99.13,99.22,198530.0,95.5857,95.6146,95.4029,95.4895,198530.0
2023-01-25 10:30:00,99.22,99.32,98.82,98.84,300350.0,95.4895,95.5857,95.1045,95.1238,300350.0
2023-01-25 10:40:00,98.84,99.13,98.79,98.96,309345.0,95.1238,95.4029,95.0757,95.2393,309345.0
2023-01-25 10:50:00,98.96,99.08,98.84,99.04,241405.0,95.2393,95.3548,95.1238,95.3163,241405.0
2023-01-25 11:00:00,99.03,99.19,99.0,99.13,236825.0,95.3066,95.4606,95.2778,95.4029,236825.0
2023-01-25 11:10:00,99.13,99.36,99.06,99.33,318946.0,95.4029,95.6242,95.3355,95.5954,318946.0
2023-01-25 11:20:00,99.32,99.44,99.27,99.41,128608.0,95.5857,95.7012,95.5376,95.6724,128608.0
2023-01-25 11:30:00,99.42,99.44,99.21,99.25,427582.0,95.682,95.7012,95.4799,95.5184,427582.0
2023-01-25 11:40:00,99.25,99.26,99.14,99.25,155882.0,95.5184,95.528,95.4125,95.5184,155882.0
2023-01-25 11:50:00,99.26,99.64,99.24,99.54,176341.0,95.528,95.8937,95.5088,95.7975,176341.0
2023-01-25 12:00:00,99.55,99.68,99.52,99.64,139352.0,95.8071,95.9322,95.7782,95.8937,139352.0
2023-01-25 12:10:00,99.65,99.7,99.59,99.69,132749.0,95.9033,95.9515,95.8456,95.9418,132749.0
2023-01-25 12:20:00,99.69,99.7,99.6,99.7,130393.0,95.9418,95.9515,95.8552,95.9515,130393.0
2023-01-25 12:30:00,99.7,99.88,99.7,99.84,199498.0,95.9515,96.1247,95.9515,96.0862,199498.0
2023-01-25 12:40:00,99.84,99.94,99.81,99.86,185194.0,96.0862,96.1824,96.0573,96.1054,185194.0
2023-01-25 12:50:00,99.85,99.91,99.81,99.84,111565.0,96.0958,96.1536,96.0573,96.0862,111565.0
2023-01-25 13:00:00,99.85,100.01,99.79,99.96,194563.0,96.0958,96.2498,96.0381,96.2017,194563.0
2023-01-25 13:10:00,99.96,100.07,99.96,100.01,65786.0,96.2017,96.3075,96.2017,96.2498,65786.0
2023-01-25 13:20:00,100.01,100.16,99.99,100.1,83371.0,96.2498,96.3942,96.2306,96.3364,83371.0
2023-01-25 13:30:00,100.11,100.14,100.03,100.09,52910.0,96.346,96.3749,96.269,96.3268,52910.0
2023-01-25 13:40:00,100.1,100.27,100.06,100.23,131731.0,96.3364,96.5,96.2979,96.4615,131731.0
2023-01-25 13:50:00,100.24,100.25,100.14,100.19,131023.0,96.4712,96.4808,96.3749,96.423,131023.0
2023-01-25 14:00:00,100.2,100.29,100.13,100.24,196938.0,96.4327,96.5193,96.3653,96.4712,196938.0
2023-01-25 14:10:00,100.23,100.44,100.22,100.42,225767.0,96.4615,96.6636,96.4519,96.6444,225767.0
2023-01-25 14:20:00,100.42,100.43,100.11,100.17,155804.0,96.6444,96.654,96.346,96.4038,155804.0
2023-01-25 14:30:00,100.16,100.19,100.06,100.18,324623.0,96.3942,96.423,96.2979,96.4134,324623.0
2023-01-25 14:40:00,100.19,100.33,100.18,100.27,322788.0,96.423,96.5578,96.4134,96.5,322788.0
2023-01-25 14:50:00,100.27,100.38,100.23,100.29,461603.0,96.5,96.6059,96.4615,96.5193,461603.0
2023-01-25 15:00:00,100.29,100.38,100.26,100.35,193777.0,96.5193,96.6059,96.4904,96.577,193777.0
2023-01-25 15:10:00,100.35,100.38,100.1,100.16,312595.0,96.577,96.6059,96.3364,96.3942,312595.0
2023-01-25 15:20:00,100.16,100.2,100.09,100.18,127987.0,96.3942,96.4327,96.3268,96.4134,127987.0
2023-01-25 15:30:00,100.18,100.24,100.07,100.21,387196.0,96.4134,96.4712,96.3075,96.4423,387196.0
2023-01-25 15:40:00,100.2,100.22,100.0,100.04,344729.0,96.4327,96.4519,96.2402,96.2787,344729.0
2023-01-25 15:50:00,100.04,100.25,99.96,100.22,1106119.0,96.2787,96.4808,96.2017,96.4519,1106119.0
2023-01-26 09:30:00,100.88,100.88,100.29,100.49,799298.0,97.0871,97.0871,96.5193,96.7118,799298.0
2023-01-26 09:40:00,100.48,100.52,99.56,99.57,1802749.0,96.7021,96.7406,95.8167,95.8263,1802749.0
2023-01-26 09:50:00,99.57,99.82,99.47,99.65,609005.0,95.8263,96.0669,95.7301,95.9033,609005.0
2023-01-26 10:00:00,99.66,99.71,99.51,99.61,703561.0,95.913,95.9611,95.7686,95.8648,703561.0
2023-01-26 10:10:00,99.63,100.21,99.63,100.16,1189265.0,95.8841,96.4423,95.8841,96.3942,1189265.0
2023-01-26 10:20:00,100.16,100.28,100.05,100.24,376038.0,96.3942,96.5096,96.2883,96.4712,376038.0
2023-01-26 10:30:00,100.24,100.29,99.98,99.99,187545.0,96.4712,96.5193,96.2209,96.2306,187545.0
2023-01-26 10:40:00,100.0,100.25,99.98,100.2,552346.0,96.2402,96.4808,96.2209,96.4327,552346.0
2023-01-26 10:50:00,100.19,100.21,99.79,99.85,190920.0,96.423,96.4423,96.0381,96.0958,190920.0
2023-01-26 11:00:00,99.86,99.96,99.75,99.92,267850.0,96.1054,96.2017,95.9996,96.1632,267850.0
2023-01-26 11:10:00,99.91,100.15,99.91,100.09,190327.0,96.1536,96.3845,96.1536,96.3268,190327.0
2023-01-26 11:20:00,100.1,100.1,99.87,100.06,151940.0,96.3364,96.3364,96.1151,96.2979,151940.0
2023-01-26 11:30:00,100.05,100.17,100.01,100.06,128103.0,96.2883,96.4038,96.2498,96.2979,128103.0
2023-01-26 11:40:00,100.05,100.28,99.98,100.24,192153.0,96.2883,96.5096,96.2209,96.4712,192153.0
2023-01-26 11:50:00,100.25,100.29,100.13,100.28,110824.0,96.4808,96.5193,96.3653,96.5096,110824.0
2023-01-26 12:00:00,100.28,100.45,100.26,100.45,213257.0,96.5096,96.6733,96.4904,96.6733,213257.0
2023-01-26 12:10:00,100.45,100.52,100.39,100.4,107408.0,96.6733,96.7406,96.6155,96.6251,107408.0
2023-01-26 12:20:00,100.42,100.48,100.33,100.42,72765.0,96.6444,96.7021,96.5578,96.6444,72765.0
2023-01-26 12:30:00,100.41,100.48,100.35,100.45,264177.0,96.6348,96.7021,96.577,96.6733,264177.0
2023-01-26 12:40:00,100.45,100.5,100.23,100.3,213856.0,96.6733,96.7214,96.4615,96.5289,213856.0
2023-01-26 12:50:00,100.3,100.5,100.3,100.42,105506.0,96.5289,96.7214,96.5289,96.6444,105506.0
2023-01-26 13:00:00,100.43,100.54,100.33,100.43,138828.0,96.654,96.7599,96.5578,96.654,138828.0
2023-01-26 13:10:00,100.43,100.5,100.34,100.36,80739.0,96.654,96.7214,96.5674,96.5866,80739.0
2023-01-26 13:20:00,100.37,100.51,100.35,100.47,91312.0,96.5963,96.731,96.577,96.6925,91312.0
2023-01-26 13:30:00,100.47,100.67,100.47,100.66,144348.0,96.6925,96.885,96.6925,96.8754,144348.0
2023-01-26 13:40:00,100.65,100.78,100.64,100.69,200614.0,96.8657,96.9909,96.8561,96.9042,200614.0
2023-01-26 13:50:00,100.69,100.7,100.54,100.61,460123.0,96.9042,96.9139,96.7599,96.8272,460123.0
2023-01-26 14:00:00,100.61,100.61,100.52,100.58,114568.0,96.8272,96.8272,96.7406,96.7984,114568.0
2023-01-26 14:10:00,100.58,100.61,100.5,100.56,149884.0,96.7984,96.8272,96.7214,96.7791,149884.0
2023-01-26 14:20:00,100.56,100.62,100.41,100.48,136206.0,96.7791,96.8369,96.6348,96.7021,136206.0
2023-01-26 14:30:00,100.48,100.66,100.45,100.59,152187.0,96.7021,96.8754,96.6733,96.808,152187.0
2023-01-26 14:40:00,100.58,100.71,100.57,100.63,105108.0,96.7984,96.9235,96.7887,96.8465,105108.0
2023-01-26 14:50:00,100.63,100.68,100.56,100.68,126234.0,96.8465,96.8946,96.7791,96.8946,126234.0
2023-01-26 15:00:00,100.68,100.74,100.6,100.65,201717.0,96.8946,96.9524,96.8176,96.8657,201717.0
2023-01-26 15:10:00,100.64,100.72,100.61,100.7,86302.0,96.8561,96.9331,96.8272,96.9139,86302.0
2023-01-26 15:20:00,100.7,100.75,100.61,100.64,167017.0,96.9139,96.962,96.8272,96.8561,167017.0
2023-01-26 15:30:00,100.63,100.66,100.52,100.55,172494.0,96.8465,96.8754,96.7406,96.7695,172494.0
2023-01-26 15:40:00,100.56,100.58,100.47,100.58,321934.0,96.7791,96.7984,96.6925,96.7984,321934.0
2023-01-26 15:50:00,100.58,100.8,100.56,100.75,963828.0,96.7984,97.0101,96.7791,96.962,963828.0
2023-01-27 09:30:00,100.5,100.92,100.42,100.8,386718.0,96.7214,97.1256,96.6444,97.0101,386718.0
2023-01-27 09:40:00,100.81,101.22,100.72,101.11,365247.0,97.0197,97.4143,96.9331,97.3084,365247.0
2023-01-27 09:50:00,101.1,101.32,101.1,101.15,368337.0,97.2988,97.5105,97.2988,97.3469,368337.0
2023-01-27 10:00:00,101.16,101.53,100.92,101.42,494578.0,97.3566,97.7127,97.1256,97.6068,494578.0
2023-01-27 10:10:00,101.42,101.53,101.27,101.31,1181286.0,97.6068,97.7127,97.4624,97.5009,1181286.0
2023-01-27 10:20:00,101.31,101.33,101.16,101.28,357534.0,97.5009,97.5202,97.3566,97.4721,357534.0
2023-01-27 10:30:00,101.28,101.32,101.08,101.12,266011.0,97.4721,97.5105,97.2796,97.3181,266011.0
2023-01-27 10:40:00,101.12,101.17,100.86,100.92,251399.0,97.3181,97.3662,97.0678,97.1256,251399.0
2023-01-27 10:50:00,100.91,100.92,100.72,100.89,312572.0,97.116,97.1256,96.9331,97.0967,312572.0
2023-01-27 11:00:00,100.89,100.91,100.74,100.76,261297.0,97.0967,97.116,96.9524,96.9716,261297.0
2023-01-27 11:10:00,100.74,101.03,100.69,101.02,191956.0,96.9524,97.2315,96.9042,97.2218,191956.0
2023-01-27 11:20:00,101.02,101.15,100.98,101.09,105325.0,97.2218,97.3469,97.1833,97.2892,105325.0
2023-01-27 11:30:00,101.09,101.27,101.09,101.2,129560.0,97.2892,97.4624,97.2892,97.3951,129560.0
2023-01-27 11:40:00,101.21,101.27,101.16,101.25,1124286.0,97.4047,97.4624,97.3566,97.4432,1124286.0
2023-01-27 11:50:00,101.25,101.25,101.09,101.13,243969.0,97.4432,97.4432,97.2892,97.3277,243969.0
2023-01-27 12:00:00,101.11,101.12,100.94,101.01,183055.0,97.3084,97.3181,97.1448,97.2122,183055.0
2023-01-27 12:10:00,101.02,101.19,101.01,101.14,163403.0,97.2218,97.3854,97.2122,97.3373,163403.0
2023-01-27 12:20:00,101.14,101.15,100.97,101.05,238234.0,97.3373,97.3469,97.1737,97.2507,238234.0
2023-01-27 12:30:00,101.05,101.2,101.03,101.17,173417.0,97.2507,97.3951,97.2315,97.3662,173417.0
2023-01-27 12:40:00,101.16,101.23,101.07,101.2,276938.0,97.3566,97.4239,97.2699,97.3951,276938.0
2023-01-27 12:50:00,101.2,101.28,101.18,101.2,206460.0,97.3951,97.4721,97.3758,97.3951,206460.0
2023-01-27 13:00:00,101.21,101.24,101.03,101.1,224105.0,97.4047,97.4336,97.2315,97.2988,224105.0
2023-01-27 13:10:00,101.09,101.14,101.01,101.11,168694.0,97.2892,97.3373,97.2122,97.3084,168694.0
2023-01-27 13:20:00,101.11,101.12,101.01,101.05,60461.0,97.3084,97.3181,97.2122,97.2507,60461.0
2023-01-27 13:30:00,101.04,101.12,101.04,101.12,87863.0,97.2411,97.3181,97.2411,97.3181,87863.0
2023-01-27 13:40:00,101.12,101.12,100.95,101.01,159889.0,97.3181,97.3181,97.1545,97.2122,159889.0
2023-01-27 13:50:00,101.0,101.07,100.95,101.06,116522.0,97.2026,97.2699,97.1545,97.2603,116522.0
2023-01-27 14:00:00,101.06,101.18,101.0,101.05,196885.0,97.2603,97.3758,97.2026,97.2507,196885.0
2023-01-27 14:10:00,101.06,101.25,101.06,101.25,60999.0,97.2603,97.4432,97.2603,97.4432,60999.0
2023-01-27 14:20:00,101.25,101.32,101.2,101.3,55191.0,97.4432,97.5105,97.3951,97.4913,55191.0
2023-01-27 14:30:00,101.29,101.45,101.29,101.44,116609.0,97.4817,97.6357,97.4817,97.626,116609.0
2023-01-27 14:40:00,101.44,101.52,101.42,101.49,119590.0,97.626,97.703,97.6068,97.6742,119590.0
2023-01-27 14:50:00,101.49,101.52,101.42,101.5,132627.0,97.6742,97.703,97.6068,97.6838,132627.0
2023-01-27 15:00:00,101.51,101.61,101.48,101.59,185706.0,97.6934,97.7896,97.6645,97.7704,185706.0
2023-01-27 15:10:00,101.59,101.62,101.39,101.44,207366.0,97.7704,97.7993,97.5779,97.626,207366.0
2023-01-27 15:20:00,101.45,101.46,101.26,101.37,207158.0,97.6357,97.6453,97.4528,97.5587,207158.0
2023-01-27 15:30:00,101.38,101.5,101.33,101.44,251844.0,97.5683,97.6838,97.5202,97.626,251844.0
2023-01-27 15:40:00,101.44,101.49,101.26,101.28,307937.0,97.626,97.6742,97.4528,97.4721,307937.0
2023-01-27 15:50:00,101.27,101.28,101.09,101.13,1392079.0,97.4624,97.4721,97.2892,97.3277,1392079.0
2023-01-30 09:30:00,100.51,101.11,100.51,101.07,539389.0,96.731,97.3084,96.731,97.2699,539389.0
2023-01-30 09:40:00,101.11,101.18,101.0,101.13,337671.0,97.3084,97.3758,97.2026,97.3277,337671.0
2023-01-30 09:50:00,101.13,101.21,100.89,101.13,245808.0,97.3277,97.4047,97.0967,97.3277,245808.0
2023-01-30 10:00:00,101.14,101.37,101.12,101.37,250222.0,97.3373,97.5587,97.3181,97.5587,250222.0
2023-01-30 10:10:00,101.36,101.49,101.29,101.37,420834.0,97.549,97.6742,97.4817,97.5587,420834.0
2023-01-30 10:20:00,101.36,101.4,101.19,101.39,200257.0,97.549,97.5875,97.3854,97.5779,200257.0
2023-01-30 10:30:00,101.39,101.4,101.1,101.15,102110.0,97.5779,97.5875,97.2988,97.3469,102110.0
2023-01-30 10:40:00,101.14,101.15,100.83,101.01,229709.0,97.3373,97.3469,97.039,97.2122,229709.0
2023-01-30 10:50:00,101.01,101.1,100.85,100.98,298774.0,97.2122,97.2988,97.0582,97.1833,298774.0
2023-01-30 11:00:00,100.98,101.0,100.82,100.9,168718.0,97.1833,97.2026,97.0293,97.1063,168718.0
2023-01-30 11:10:00,100.91,101.14,100.88,101.08,226108.0,97.116,97.3373,97.0871,97.2796,226108.0
2023-01-30 11:20:00,101.07,101.09,100.77,100.87,178042.0,97.2699,97.2892,96.9812,97.0775,178042.0
2023-01-30 11:30:00,100.86,100.9,100.7,100.73,147859.0,97.0678,97.1063,96.9139,96.9427,147859.0
2023-01-30 11:40:00,100.74,100.77,100.61,100.66,246401.0,96.9524,96.9812,96.8272,96.8754,246401.0
2023-01-30 11:50:00,100.66,100.83,100.5,100.81,167674.0,96.8754,97.039,96.7214,97.0197,167674.0
2023-01-30 12:00:00,100.8,100.82,100.72,100.75,149842.0,97.0101,97.0293,96.9331,96.962,149842.0
2023-01-30 12:10:00,100.74,100.84,100.71,100.71,127943.0,96.9524,97.0486,96.9235,96.9235,127943.0
2023-01-30 12:20:00,100.71,100.77,100.62,100.76,140856.0,96.9235,96.9812,96.8369,96.9716,140856.0
2023-01-30 12:30:00,100.76,100.82,100.7,100.76,130048.0,96.9716,97.0293,96.9139,96.9716,130048.0
2023-01-30 12:40:00,100.77,100.82,100.61,100.68,116242.0,96.9812,97.0293,96.8272,96.8946,116242.0
2023-01-30 12:50:00,100.67,100.72,100.55,100.59,130406.0,96.885,96.9331,96.7695,96.808,130406.0
2023-01-30 13:00:00,100.59,100.61,100.49,100.53,191510.0,96.808,96.8272,96.7118,96.7503,191510.0
2023-01-30 13:10:00,100.53,100.83,100.51,100.8,258626.0,96.7503,97.039,96.731,97.0101,258626.0
2023-01-30 13:20:00,100.81,100.83,100.72,100.75,75995.0,97.0197,97.039,96.9331,96.962,75995.0
2023-01-30 13:30:00,100.74,100.75,100.61,100.66,131789.0,96.9524,96.962,96.8272,96.8754,131789.0
2023-01-30 13:40:00,100.66,100.74,100.6,100.74,82807.0,96.8754,96.9524,96.8176,96.9524,82807.0
2023-01-30 13:50:00,100.73,100.77,100.63,100.73,73222.0,96.9427,96.9812,96.8465,96.9427,73222.0
2023-01-30 14:00:00,100.72,100.77,100.61,100.61,40550.0,96.9331,96.9812,96.8272,96.8272,40550.0
2023-01-30 14:10:00,100.61,100.63,100.48,100.54,190627.0,96.8272,96.8465,96.7021,96.7599,190627.0
2023-01-30 14:20:00,100.53,100.61,100.44,100.48,377910.0,96.7503,96.8272,96.6636,96.7021,377910.0
2023-01-30 14:30:00,100.48,100.54,100.43,100.53,247254.0,96.7021,96.7599,96.654,96.7503,247254.0
2023-01-30 14:40:00,100.52,100.53,100.38,100.4,126965.0,96.7406,96.7503,96.6059,96.6251,126965.0
2023-01-30 14:50:00,100.4,100.42,100.31,100.39,253861.0,96.6251,96.6444,96.5385,96.6155,253861.0
2023-01-30 15:00:00,100.38,100.47,100.27,100.32,219835.0,96.6059,96.6925,96.5,96.5481,219835.0
2023-01-30 15:10:00,100.32,100.39,100.22,100.31,256736.0,96.5481,96.6155,96.4519,96.5385,256736.0
2023-01-30 15:20:00,100.31,100.34,100.18,100.2,224090.0,96.5385,96.5674,96.4134,96.4327,224090.0
2023-01-30 15:30:00,100.2,100.41,100.15,100.38,326854.0,96.4327,96.6348,96.3845,96.6059,326854.0
2023-01-30 15:40:00,100.38,100.38,100.14,100.2,400421.0,96.6059,96.6059,96.3749,96.4327,400421.0
2023-01-30 15:50:00,100.2,100.29,100.06,100.16,855277.0,96.4327,96.5193,96.2979,96.3942,855277.0
2023-01-31 09:30:00,100.45,100.55,100.12,100.33,833204.0,96.6733,96.7695,96.3557,96.5578,833204.0
2023-01-31 09:40:00,100.34,100.48,100.27,100.43,392654.0,96.5674,96.7021,96.5,96.654,392654.0
2023-01-31 09:50:00,100.42,100.6,100.32,100.35,344261.0,96.6444,96.8176,96.5481,96.577,344261.0
2023-01-31 10:00:00,100.35,100.52,100.13,100.13,271223.0,96.577,96.7406,96.3653,96.3653,271223.0
2023-01-31 10:10:00,100.12,100.55,100.09,100.53,139736.0,96.3557,96.7695,96.3268,96.7503,139736.0
2023-01-31 10:20:00,100.54,100.62,100.4,100.59,239047.0,96.7599,96.8369,96.6251,96.808,239047.0
2023-01-31 10:30:00,100.59,100.67,100.52,100.54,136570.0,96.808,96.885,96.7406,96.7599,136570.0
2023-01-31 10:40:00,100.53,100.73,100.53,100.72,153212.0,96.7503,96.9427,96.7503,96.9331,153212.0
2023-01-31 10:50:00,100.72,100.79,100.58,100.72,235028.0,96.9331,97.0005,96.7984,96.9331,235028.0
2023-01-31 11:00:00,100.72,100.88,100.72,100.87,129807.0,96.9331,97.0871,96.9331,97.0775,129807.0
2023-01-31 11:10:00,100.87,100.93,100.77,100.84,600211.0,97.0775,97.1352,96.9812,97.0486,600211.0
2023-01-31 11:20:00,100.86,100.9,100.74,100.83,123969.0,97.0678,97.1063,96.9524,97.039,123969.0
2023-01-31 11:30:00,100.82,100.96,100.82,100.89,109544.0,97.0293,97.1641,97.0293,97.0967,109544.0
2023-01-31 11:40:00,100.9,100.97,100.8,100.89,259090.0,97.1063,97.1737,97.0101,97.0967,259090.0
2023-01-31 11:50:00,100.89,100.99,100.85,100.96,190370.0,97.0967,97.193,97.0582,97.1641,190370.0
2023-01-31 12:00:00,100.96,100.98,100.86,100.94,93396.0,97.1641,97.1833,97.0678,97.1448,93396.0
2023-01-31 12:10:00,100.95,101.12,100.85,101.09,63449.0,97.1545,97.3181,97.0582,97.2892,63449.0
2023-01-31 12:20:00,101.09,101.14,101.05,101.1,56608.0,97.2892,97.3373,97.2507,97.2988,56608.0
2023-01-31 12:30:00,101.1,101.22,101.09,101.2,151913.0,97.2988,97.4143,97.2892,97.3951,151913.0
2023-01-31 12:40:00,101.21,101.32,101.21,101.23,76544.0,97.4047,97.5105,97.4047,97.4239,76544.0
2023-01-31 12:50:00,101.25,101.3,101.22,101.23,53119.0,97.4432,97.4913,97.4143,97.4239,53119.0
2023-01-31 13:00:00,101.24,101.31,101.22,101.26,53741.0,97.4336,97.5009,97.4143,97.4528,53741.0
2023-01-31 13:10:00,101.26,101.28,101.17,101.19,54867.0,97.4528,97.4721,97.3662,97.3854,54867.0
2023-01-31 13:20:00,101.2,101.27,101.16,101.24,53602.0,97.3951,97.4624,97.3566,97.4336,53602.0
2023-01-31 13:30:00,101.25,101.26,101.17,101.22,85693.0,97.4432,97.4528,97.3662,97.4143,85693.0
2023-01-31 13:40:00,101.23,101.37,101.21,101.37,155674.0,97.4239,97.5587,97.4047,97.5587,155674.0
2023-01-31 13:50:00,101.36,101.38,101.31,101.34,120469.0,97.549,97.5683,97.5009,97.5298,120469.0
2023-01-31 14:00:00,101.34,101.44,101.33,101.34,243602.0,97.5298,97.626,97.5202,97.5298,243602.0
2023-01-31 14:10:00,101.34,101.38,101.3,101.31,105879.0,97.5298,97.5683,97.4913,97.5009,105879.0
2023-01-31 14:20:00,101.32,101.37,101.25,101.33,72763.0,97.5105,97.5587,97.4432,97.5202,72763.0
2023-01-31 14:30:00,101.34,101.36,101.25,101.27,66090.0,97.5298,97.549,97.4432,97.4624,66090.0
2023-01-31 14:40:00,101.28,101.38,101.25,101.38,91488.0,97.4721,97.5683,97.4432,97.5683,91488.0
2023-01-31 14:50:00,101.37,101.43,101.33,101.36,162121.0,97.5587,97.6164,97.5202,97.549,162121.0
2023-01-31 15:00:00,101.36,101.44,101.33,101.37,110882.0,97.549,97.626,97.5202,97.5587,110882.0
2023-01-31 15:10:00,101.38,101.39,101.19,101.2,213954.0,97.5683,97.5779,97.3854,97.3951,213954.0
2023-01-31 15:20:00,101.2,101.27,101.14,101.2,211566.0,97.3951,97.4624,97.3373,97.3951,211566.0
2023-01-31 15:30:00,101.2,101.47,101.19,101.42,268061.0,97.3951,97.6549,97.3854,97.6068,268061.0
2023-01-31 15:40:00,101.42,101.6,101.41,101.54,538175.0,97.6068,97.78,97.5972,97.7223,538175.0
2023-01-31 15:50:00,101.54,101.88,101.54,101.85,1711199.0,97.7223,98.0495,97.7223,98.0206,1711199.0
2023-02-01 09:30:00,101.44,101.88,101.27,101.87,532267.0,97.626,98.0495,97.4624,98.0399,532267.0
2023-02-01 09:40:00,101.86,101.89,101.52,101.77,362150.0,98.0302,98.0591,97.703,97.9436,362150.0
2023-02-01 09:50:00,101.78,101.85,101.67,101.81,196127.0,97.9533,98.0206,97.8474,97.9821,196127.0
2023-02-01 10:00:00,101.82,101.86,101.28,101.46,308958.0,97.9917,98.0302,97.4721,97.6453,308958.0
2023-02-01 10:10:00,101.46,101.5,101.33,101.44,193430.0,97.6453,97.6838,97.5202,97.626,193430.0
2023-02-01 10:20:00,101.44,101.55,101.39,101.51,449502.0,97.626,97.7319,97.5779,97.6934,449502.0
2023-02-01 10:30:00,101.51,101.62,101.46,101.54,246799.0,97.6934,97.7993,97.6453,97.7223,246799.0
2023-02-01 10:40:00,101.54,101.61,101.33,101.35,193432.0,97.7223,97.7896,97.5202,97.5394,193432.0
2023-02-01 10:50:00,101.35,101.37,101.1,101.23,212343.0,97.5394,97.5587,97.2988,97.4239,212343.0
2023-02-01 11:00:00,101.23,101.36,101.19,101.35,324835.0,97.4239,97.549,97.3854,97.5394,324835.0
2023-02-01 11:10:00,101.34,101.4,101.27,101.36,106757.0,97.5298,97.5875,97.4624,97.549,106757.0
2023-02-01 11:20:00,101.37,101.61,101.37,101.57,334382.0,97.5587,97.7896,97.5587,97.7511,334382.0
2023-02-01 11:30:00,101.58,101.69,101.47,101.52,265722.0,97.7608,97.8666,97.6549,97.703,265722.0
2023-02-01 11:40:00,101.51,101.55,101.42,101.42,68970.0,97.6934,97.7319,97.6068,97.6068,68970.0
2023-02-01 11:50:00,101.42,101.47,101.33,101.34,114017.0,97.6068,97.6549,97.5202,97.5298,114017.0
2023-02-01 12:00:00,101.33,101.39,101.23,101.26,347494.0,97.5202,97.5779,97.4239,97.4528,347494.0
2023-02-01 12:10:00,101.26,101.29,101.11,101.12,172386.0,97.4528,97.4817,97.3084,97.3181,172386.0
2023-02-01 12:20:00,101.12,101.26,101.06,101.22,197661.0,97.3181,97.4528,97.2603,97.4143,197661.0
2023-02-01 12:30:00,101.22,101.32,101.19,101.23,78318.0,97.4143,97.5105,97.3854,97.4239,78318.0
2023-02-01 12:40:00,101.23,101.3,101.13,101.16,90878.0,97.4239,97.4913,97.3277,97.3566,90878.0
2023-02-01 12:50:00,101.16,101.31,101.16,101.22,178864.0,97.3566,97.5009,97.3566,97.4143,178864.0
2023-02-01 13:00:00,101.22,101.39,101.19,101.33,124128.0,97.4143,97.5779,97.3854,97.5202,124128.0
2023-02-01 13:10:00,101.33,101.35,101.25,101.3,80039.0,97.5202,97.5394,97.4432,97.4913,80039.0
2023-02-01 13:20:00,101.3,101.39,101.28,101.39,79857.0,97.4913,97.5779,97.4721,97.5779,79857.0
2023-02-01 13:30:00,101.39,101.53,101.39,101.5,112884.0,97.5779,97.7127,97.5779,97.6838,112884.0
2023-02-01 13:40:00,101.5,101.54,101.31,101.36,108606.0,97.6838,97.7223,97.5009,97.549,108606.0
2023-02-01 13:50:00,101.36,101.67,101.34,101.51,271140.0,97.549,97.8474,97.5298,97.6934,271140.0
2023-02-01 14:00:00,101.52,101.66,101.06,101.55,429229.0,97.703,97.8378,97.2603,97.7319,429229.0
2023-02-01 14:10:00,101.55,101.67,101.37,101.48,250621.0,97.7319,97.8474,97.5587,97.6645,250621.0
2023-02-01 14:20:00,101.48,101.57,101.38,101.47,234659.0,97.6645,97.7511,97.5683,97.6549,234659.0
2023-02-01 14:30:00,101.48,102.03,100.98,101.99,634291.0,97.6645,98.1939,97.1833,98.1554,634291.0
2023-02-01 14:40:00,102.0,102.56,101.95,102.34,750253.0,98.165,98.7039,98.1169,98.4922,750253.0
2023-02-01 14:50:00,102.36,102.68,102.2,102.34,1026231.0,98.5114,98.8194,98.3575,98.4922,1026231.0
2023-02-01 15:00:00,102.34,102.89,102.32,102.88,662671.0,98.4922,99.0215,98.4729,99.0119,662671.0
2023-02-01 15:10:00,102.88,102.88,102.48,102.74,1177307.0,99.0119,99.0119,98.6269,98.8772,1177307.0
2023-02-01 15:20:00,102.75,102.82,102.57,102.82,316315.0,98.8868,98.9542,98.7135,98.9542,316315.0
2023-02-01 15:30:00,102.82,103.27,102.79,103.19,624291.0,98.9542,99.3872,98.9253,99.3102,624291.0
2023-02-01 15:40:00,103.19,103.33,102.75,102.79,604938.0,99.3102,99.445,98.8868,98.9253,604938.0
2023-02-01 15:50:00,102.78,102.79,102.41,102.61,1466599.0,98.9157,98.9253,98.5596,98.752,1466599.0
2023-02-02 09:30:00,102.97,103.01,102.55,102.66,846183.0,99.0985,99.137,98.6943,98.8002,846183.0
2023-02-02 09:40:00,102.65,102.76,102.33,102.65,909527.0,98.7905,98.8964,98.4826,98.7905,909527.0
2023-02-02 09:50:00,102.64,102.77,102.42,102.62,684264.0,98.7809,98.906,98.5692,98.7617,684264.0
2023-02-02 10:00:00,102.61,102.97,102.48,102.58,538613.0,98.752,99.0985,98.6269,98.7232,538613.0
2023-02-02 10:10:00,102.58,102.79,102.4,102.78,316148.0,98.7232,98.9253,98.5499,98.9157,316148.0
2023-02-02 10:20:00,102.77,102.8,102.6,102.8,153098.0,98.906,98.9349,98.7424,98.9349,153098.0
2023-02-02 10:30:00,102.8,103.24,102.79,103.2,270803.0,98.9349,99.3584,98.9253,99.3199,270803.0
2023-02-02 10:40:00,103.2,103.3,103.03,103.1,220459.0,99.3199,99.4161,99.1563,99.2236,220459.0
2023-02-02 10:50:00,103.11,103.35,103.08,103.27,157293.0,99.2332,99.4642,99.2044,99.3872,157293.0
2023-02-02 11:00:00,103.27,103.41,103.18,103.35,168593.0,99.3872,99.522,99.3006,99.4642,168593.0
2023-02-02 11:10:00,103.35,103.43,103.17,103.27,175140.0,99.4642,99.5412,99.291,99.3872,175140.0
2023-02-02 11:20:00,103.25,103.42,103.24,103.29,125345.0,99.368,99.5316,99.3584,99.4065,125345.0
2023-02-02 11:30:00,103.27,103.36,103.18,103.21,116848.0,99.3872,99.4738,99.3006,99.3295,116848.0
2023-02-02 11:40:00,103.21,103.3,103.15,103.22,92180.0,99.3295,99.4161,99.2717,99.3391,92180.0
2023-02-02 11:50:00,103.22,103.28,103.07,103.08,138618.0,99.3391,99.3969,99.1948,99.2044,138618.0
2023-02-02 12:00:00,103.09,103.23,103.05,103.08,138108.0,99.214,99.3487,99.1755,99.2044,138108.0
2023-02-02 12:10:00,103.09,103.32,103.08,103.22,197044.0,99.214,99.4354,99.2044,99.3391,197044.0
2023-02-02 12:20:00,103.22,103.48,103.2,103.45,125360.0,99.3391,99.5893,99.3199,99.5605,125360.0
2023-02-02 12:30:00,103.45,103.52,103.35,103.5,84308.0,99.5605,99.6278,99.4642,99.6086,84308.0
2023-02-02 12:40:00,103.51,103.51,103.34,103.41,62909.0,99.6182,99.6182,99.4546,99.522,62909.0
2023-02-02 12:50:00,103.43,103.53,103.37,103.51,256060.0,99.5412,99.6375,99.4835,99.6182,256060.0
2023-02-02 13:00:00,103.52,103.74,103.49,103.49,154108.0,99.6278,99.8396,99.599,99.599,154108.0
2023-02-02 13:10:00,103.48,103.6,103.45,103.53,167757.0,99.5893,99.7048,99.5605,99.6375,167757.0
2023-02-02 13:20:00,103.54,103.58,103.44,103.47,172817.0,99.6471,99.6856,99.5508,99.5797,172817.0
2023-02-02 13:30:00,103.47,103.71,103.46,103.7,276179.0,99.5797,99.8107,99.5701,99.8011,276179.0
2023-02-02 13:40:00,103.7,103.78,103.64,103.77,546280.0,99.8011,99.8781,99.7433,99.8684,546280.0
2023-02-02 13:50:00,103.77,103.92,103.69,103.92,167831.0,99.8684,100.0128,99.7914,100.0128,167831.0
2023-02-02 14:00:00,103.91,103.99,103.73,103.73,271011.0,100.0032,100.0802,99.8299,99.8299,271011.0
2023-02-02 14:10:00,103.72,103.73,103.42,103.51,237494.0,99.8203,99.8299,99.5316,99.6182,237494.0
2023-02-02 14:20:00,103.51,103.53,103.3,103.38,231644.0,99.6182,99.6375,99.4161,99.4931,231644.0
2023-02-02 14:30:00,103.37,103.42,103.14,103.25,395887.0,99.4835,99.5316,99.2621,99.368,395887.0
2023-02-02 14:40:00,103.26,103.35,103.15,103.35,318064.0,99.3776,99.4642,99.2717,99.4642,318064.0
2023-02-02 14:50:00,103.35,103.39,103.0,103.03,251145.0,99.4642,99.5027,99.1274,99.1563,251145.0
2023-02-02 15:00:00,103.03,103.27,102.94,103.06,224079.0,99.1563,99.3872,99.0696,99.1851,224079.0
2023-02-02 15:10:00,103.07,103.21,103.02,103.17,317337.0,99.1948,99.3295,99.1466,99.291,317337.0
2023-02-02 15:20:00,103.17,103.36,103.13,103.31,218357.0,99.291,99.4738,99.2525,99.4257,218357.0
2023-02-02 15:30:00,103.31,103.49,103.31,103.33,281769.0,99.4257,99.599,99.4257,99.445,281769.0
2023-02-02 15:40:00,103.33,103.36,103.16,103.28,805161.0,99.445,99.4738,99.2814,99.3969,805161.0
2023-02-02 15:50:00,103.27,103.43,103.25,103.4,1123728.0,99.3872,99.5412,99.368,99.5123,1123728.0
2023-02-03 09:30:00,102.72,103.25,102.72,103.16,1166260.0,98.8579,99.368,98.8579,99.2814,1166260.0
2023-02-03 09:40:00,103.17,103.24,102.89,102.9,595871.0,99.291,99.3584,99.0215,99.0311,595871.0
2023-02-03 09:50:00,102.9,102.94,102.65,102.85,450161.0,99.0311,99.0696,98.7905,98.983,450161.0
2023-02-03 10:00:00,102.85,102.99,102.58,102.97,520136.0,98.983,99.1178,98.7232,99.0985,520136.0
2023-02-03 10:10:00,102.96,103.35,102.87,103.2,323530.0,99.0889,99.4642,99.0023,99.3199,323530.0
2023-02-03 10:20:00,103.22,103.44,103.14,103.28,483324.0,99.3391,99.5508,99.2621,99.3969,483324.0
2023-02-03 10:30:00,103.31,103.64,103.28,103.59,661924.0,99.4257,99.7433,99.3969,99.6952,661924.0
2023-02-03 10:40:00,103.58,103.7,103.5,103.6,306907.0,99.6856,99.8011,99.6086,99.7048,306907.0
2023-02-03 10:50:00,103.61,103.61,103.42,103.48,321740.0,99.7144,99.7144,99.5316,99.5893,321740.0
2023-02-03 11:00:00,103.49,103.6,103.41,103.43,119582.0,99.599,99.7048,99.522,99.5412,119582.0
2023-02-03 11:10:00,103.44,103.57,103.41,103.48,171960.0,99.5508,99.676,99.522,99.5893,171960.0
2023-02-03 11:20:00,103.45,103.49,103.37,103.46,136863.0,99.5605,99.599,99.4835,99.5701,136863.0
2023-02-03 11:30:00,103.48,103.58,103.25,103.29,325887.0,99.5893,99.6856,99.368,99.4065,325887.0
2023-02-03 11:40:00,103.3,103.43,103.14,103.14,167191.0,99.4161,99.5412,99.2621,99.2621,167191.0
2023-02-03 11:50:00,103.14,103.33,103.14,103.18,96733.0,99.2621,99.445,99.2621,99.3006,96733.0
2023-02-03 12:00:00,103.18,103.35,103.17,103.26,169681.0,99.3006,99.4642,99.291,99.3776,169681.0
2023-02-03 12:10:00,103.26,103.42,103.25,103.36,99901.0,99.3776,99.5316,99.368,99.4738,99901.0
2023-02-03 12:20:00,103.35,103.47,103.33,103.42,77084.0,99.4642,99.5797,99.445,99.5316,77084.0
2023-02-03 12:30:00,103.39,103.49,103.36,103.44,83988.0,99.5027,99.599,99.4738,99.5508,83988.0
2023-02-03 12:40:00,103.43,103.51,103.36,103.36,147332.0,99.5412,99.6182,99.4738,99.4738,147332.0
2023-02-03 12:50:00,103.36,103.42,103.0,103.04,163663.0,99.4738,99.5316,99.1274,99.1659,163663.0
2023-02-03 13:00:00,103.04,103.06,102.76,102.77,212307.0,99.1659,99.1851,98.8964,98.906,212307.0
2023-02-03 13:10:00,102.77,102.93,102.71,102.89,242623.0,98.906,99.06,98.8483,99.0215,242623.0
2023-02-03 13:20:00,102.9,102.99,102.83,102.85,270530.0,99.0311,99.1178,98.9638,98.983,270530.0
2023-02-03 13:30:00,102.85,102.95,102.75,102.92,181718.0,98.983,99.0793,98.8868,99.0504,181718.0
2023-02-03 13:40:00,102.91,102.92,102.66,102.76,191220.0,99.0408,99.0504,98.8002,98.8964,191220.0
2023-02-03 13:50:00,102.77,102.95,102.77,102.89,118607.0,98.906,99.0793,98.906,99.0215,118607.0
2023-02-03 14:00:00,102.89,102.99,102.82,102.84,170314.0,99.0215,99.1178,98.9542,98.9734,170314.0
2023-02-03 14:10:00,102.86,102.92,102.72,102.77,158298.0,98.9926,99.0504,98.8579,98.906,158298.0
2023-02-03 14:20:00,102.79,102.89,102.7,102.89,91277.0,98.9253,99.0215,98.8387,99.0215,91277.0
2023-02-03 14:30:00,102.88,103.07,102.71,103.05,291467.0,99.0119,99.1948,98.8483,99.1755,291467.0
2023-02-03 14:40:00,103.05,103.07,102.84,102.91,226712.0,99.1755,99.1948,98.9734,99.0408,226712.0
2023-02-03 14:50:00,102.91,102.98,102.73,102.79,481711.0,99.0408,99.1081,98.8675,98.9253,481711.0
2023-02-03 15:00:00,102.78,102.82,102.62,102.79,201734.0,98.9157,98.9542,98.7617,98.9253,201734.0
2023-02-03 15:10:00,102.79,102.99,102.73,102.94,210142.0,98.9253,99.1178,98.8675,99.0696,210142.0
2023-02-03 15:20:00,102.94,102.96,102.82,102.86,184019.0,99.0696,99.0889,98.9542,98.9926,184019.0
2023-02-03 15:30:00,102.86,102.98,102.72,102.78,277107.0,98.9926,99.1081,98.8579,98.9157,277107.0
2023-02-03 15:40:00,102.77,102.87,102.66,102.69,395336.0,98.906,99.0023,98.8002,98.829,395336.0
2023-02-03 15:50:00,102.7,102.94,102.69,102.86,892961.0,98.8387,99.0696,98.829,98.9926,892961.0
2023-02-06 09:30:00,102.35,102.75,102.31,102.63,985320.0,98.5018,98.8868,98.4633,98.7713,985320.0
2023-02-06 09:40:00,102.64,102.68,102.37,102.67,250661.0,98.7809,98.8194,98.5211,98.8098,250661.0
2023-02-06 09:50:00,102.68,102.84,102.48,102.6,395661.0,98.8194,98.9734,98.6269,98.7424,395661.0
2023-02-06 10:00:00,102.61,102.61,102.34,102.52,199582.0,98.752,98.752,98.4922,98.6654,199582.0
2023-02-06 10:10:00,102.52,102.52,102.3,102.33,125537.0,98.6654,98.6654,98.4537,98.4826,125537.0
2023-02-06 10:20:00,102.33,102.36,102.26,102.31,185212.0,98.4826,98.5114,98.4152,98.4633,185212.0
2023-02-06 10:30:00,102.31,102.43,102.18,102.38,417967.0,98.4633,98.5788,98.3382,98.5307,417967.0
2023-02-06 10:40:00,102.38,102.6,102.37,102.58,198876.0,98.5307,98.7424,98.5211,98.7232,198876.0
2023-02-06 10:50:00,102.61,102.84,102.58,102.77,226783.0,98.752,98.9734,98.7232,98.906,226783.0
2023-02-06 11:00:00,102.77,102.93,102.73,102.77,277857.0,98.906,99.06,98.8675,98.906,277857.0
2023-02-06 11:10:00,102.78,102.9,102.73,102.87,186088.0,98.9157,99.0311,98.8675,99.0023,186088.0
2023-02-06 11:20:00,102.9,102.9,102.83,102.87,85994.0,99.0311,99.0311,98.9638,99.0023,85994.0
2023-02-06 11:30:00,102.88,102.93,102.74,102.77,83848.0,99.0119,99.06,98.8772,98.906,83848.0
2023-02-06 11:40:00,102.76,102.81,102.69,102.7,51700.0,98.8964,98.9445,98.829,98.8387,51700.0
2023-02-06 11:50:00,102.7,102.79,102.55,102.6,70168.0,98.8387,98.9253,98.6943,98.7424,70168.0
2023-02-06 12:00:00,102.59,102.68,102.52,102.66,72476.0,98.7328,98.8194,98.6654,98.8002,72476.0
2023-02-06 12:10:00,102.65,102.67,102.46,102.47,60614.0,98.7905,98.8098,98.6077,98.6173,60614.0
2023-02-06 12:20:00,102.47,102.57,102.46,102.51,63509.0,98.6173,98.7135,98.6077,98.6558,63509.0
2023-02-06 12:30:00,102.53,102.71,102.52,102.67,83128.0,98.6751,98.8483,98.6654,98.8098,83128.0
2023-02-06 12:40:00,102.66,102.73,102.6,102.66,89141.0,98.8002,98.8675,98.7424,98.8002,89141.0
2023-02-06 12:50:00,102.65,102.67,102.54,102.56,41481.0,98.7905,98.8098,98.6847,98.7039,41481.0
2023-02-06 13:00:00,102.56,102.59,102.47,102.59,60315.0,98.7039,98.7328,98.6173,98.7328,60315.0
2023-02-06 13:10:00,102.59,102.64,102.4,102.63,83593.0,98.7328,98.7809,98.5499,98.7713,83593.0
2023-02-06 13:20:00,102.63,102.68,102.59,102.6,55021.0,98.7713,98.8194,98.7328,98.7424,55021.0
2023-02-06 13:30:00,102.59,102.68,102.57,102.58,134418.0,98.7328,98.8194,98.7135,98.7232,134418.0
2023-02-06 13:40:00,102.58,102.58,102.45,102.45,170382.0,98.7232,98.7232,98.5981,98.5981,170382.0
2023-02-06 13:50:00,102.47,102.62,102.46,102.58,53905.0,98.6173,98.7617,98.6077,98.7232,53905.0
2023-02-06 14:00:00,102.57,102.69,102.56,102.64,197002.0,98.7135,98.829,98.7039,98.7809,197002.0
2023-02-06 14:10:00,102.65,102.79,102.62,102.71,149537.0,98.7905,98.9253,98.7617,98.8483,149537.0
2023-02-06 14:20:00,102.71,102.74,102.58,102.61,62146.0,98.8483,98.8772,98.7232,98.752,62146.0
2023-02-06 14:30:00,102.61,102.63,102.52,102.54,96006.0,98.752,98.7713,98.6654,98.6847,96006.0
2023-02-06 14:40:00,102.55,102.58,102.47,102.54,64446.0,98.6943,98.7232,98.6173,98.6847,64446.0
2023-02-06 14:50:00,102.53,102.64,102.47,102.64,76685.0,98.6751,98.7809,98.6173,98.7809,76685.0
2023-02-06 15:00:00,102.64,102.64,102.46,102.64,71090.0,98.7809,98.7809,98.6077,98.7809,71090.0
2023-02-06 15:10:00,102.64,102.64,102.49,102.52,203528.0,98.7809,98.7809,98.6366,98.6654,203528.0
2023-02-06 15:20:00,102.52,102.56,102.4,102.42,126118.0,98.6654,98.7039,98.5499,98.5692,126118.0
2023-02-06 15:30:00,102.42,102.64,102.32,102.61,235573.0,98.5692,98.7809,98.4729,98.752,235573.0
2023-02-06 15:40:00,102.61,102.66,102.5,102.51,294216.0,98.752,98.8002,98.6462,98.6558,294216.0
2023-02-06 15:50:00,102.51,102.71,102.49,102.65,621390.0,98.6558,98.8483,98.6366,98.7905,621390.0
2023-02-07 09:30:00,102.3,102.37,102.09,102.19,434753.0,98.4537,98.5211,98.2516,98.3478,434753.0
2023-02-07 09:40:00,102.19,102.23,101.94,102.03,294937.0,98.3478,98.3863,98.1072,98.1939,294937.0
2023-02-07 09:50:00,102.03,102.24,102.0,102.22,164136.0,98.1939,98.396,98.165,98.3767,164136.0
2023-02-07 10:00:00,102.22,102.24,102.06,102.11,186972.0,98.3767,98.396,98.2227,98.2708,186972.0
2023-02-07 10:10:00,102.07,102.14,101.81,101.91,178930.0,98.2323,98.2997,97.9821,98.0784,178930.0
2023-02-07 10:20:00,101.9,101.91,101.72,101.78,122173.0,98.0687,98.0784,97.8955,97.9533,122173.0
2023-02-07 10:30:00,101.77,101.83,101.67,101.69,182945.0,97.9436,98.0014,97.8474,97.8666,182945.0
2023-02-07 10:40:00,101.67,101.72,101.62,101.72,62554.0,97.8474,97.8955,97.7993,97.8955,62554.0
2023-02-07 10:50:00,101.73,101.8,101.49,101.54,130767.0,97.9051,97.9725,97.6742,97.7223,130767.0
2023-02-07 11:00:00,101.52,101.78,101.49,101.72,142978.0,97.703,97.9533,97.6742,97.8955,142978.0
2023-02-07 11:10:00,101.72,101.76,101.63,101.63,58061.0,97.8955,97.934,97.8089,97.8089,58061.0
2023-02-07 11:20:00,101.63,101.72,101.58,101.7,82304.0,97.8089,97.8955,97.7608,97.8763,82304.0
2023-02-07 11:30:00,101.7,101.87,101.68,101.78,101783.0,97.8763,98.0399,97.857,97.9533,101783.0
2023-02-07 11:40:00,101.77,101.92,101.77,101.9,288294.0,97.9436,98.088,97.9436,98.0687,288294.0
2023-02-07 11:50:00,101.9,101.93,101.77,101.81,334090.0,98.0687,98.0976,97.9436,97.9821,334090.0
2023-02-07 12:00:00,101.81,101.92,101.79,101.88,57419.0,97.9821,98.088,97.9629,98.0495,57419.0
2023-02-07 12:10:00,101.89,101.96,101.86,101.95,40177.0,98.0591,98.1265,98.0302,98.1169,40177.0
2023-02-07 12:20:00,101.94,101.95,101.8,101.84,71166.0,98.1072,98.1169,97.9725,98.011,71166.0
2023-02-07 12:30:00,101.84,101.89,101.75,101.86,105250.0,98.011,98.0591,97.9244,98.0302,105250.0
2023-02-07 12:40:00,101.86,102.5,101.85,102.5,498701.0,98.0302,98.6462,98.0206,98.6462,498701.0
2023-02-07 12:50:00,102.5,102.89,102.39,102.75,297236.0,98.6462,99.0215,98.5403,98.8868,297236.0
2023-02-07 13:00:00,102.77,102.92,102.67,102.7,285881.0,98.906,99.0504,98.8098,98.8387,285881.0
2023-02-07 13:10:00,102.71,102.74,102.18,102.34,610529.0,98.8483,98.8772,98.3382,98.4922,610529.0
2023-02-07 13:20:00,102.34,102.37,101.74,101.74,268824.0,98.4922,98.5211,97.9148,97.9148,268824.0
2023-02-07 13:30:00,101.73,101.73,101.27,101.42,524063.0,97.9051,97.9051,97.4624,97.6068,524063.0
2023-02-07 13:40:00,101.43,101.66,101.25,101.29,271311.0,97.6164,97.8378,97.4432,97.4817,271311.0
2023-02-07 13:50:00,101.29,101.56,101.28,101.51,243438.0,97.4817,97.7415,97.4721,97.6934,243438.0
2023-02-07 14:00:00,101.5,102.16,101.5,102.11,339008.0,97.6838,98.319,97.6838,98.2708,339008.0
2023-02-07 14:10:00,102.11,102.37,102.1,102.35,172848.0,98.2708,98.5211,98.2612,98.5018,172848.0
2023-02-07 14:20:00,102.35,102.56,102.23,102.42,268318.0,98.5018,98.7039,98.3863,98.5692,268318.0
2023-02-07 14:30:00,102.43,102.72,102.38,102.59,225021.0,98.5788,98.8579,98.5307,98.7328,225021.0
2023-02-07 14:40:00,102.58,102.7,102.53,102.56,146833.0,98.7232,98.8387,98.6751,98.7039,146833.0
2023-02-07 14:50:00,102.56,102.72,102.5,102.7,188641.0,98.7039,98.8579,98.6462,98.8387,188641.0
2023-02-07 15:00:00,102.7,102.91,102.42,102.46,203151.0,98.8387,99.0408,98.5692,98.6077,203151.0
2023-02-07 15:10:00,102.47,102.64,102.46,102.61,108528.0,98.6173,98.7809,98.6077,98.752,108528.0
2023-02-07 15:20:00,102.63,102.78,102.55,102.77,122531.0,98.7713,98.9157,98.6943,98.906,122531.0
2023-02-07 15:30:00,102.77,102.84,102.59,102.84,186307.0,98.906,98.9734,98.7328,98.9734,186307.0
2023-02-07 15:40:00,102.83,102.98,102.78,102.98,272106.0,98.9638,99.1081,98.9157,99.1081,272106.0
2023-02-07 15:50:00,102.98,103.19,102.87,102.91,912098.0,99.1081,99.3102,99.0023,99.0408,912098.0
2023-02-08 09:30:00,102.39,102.63,102.16,102.62,322659.0,98.5403,98.7713,98.319,98.7617,322659.0
2023-02-08 09:40:00,102.62,102.81,102.53,102.56,200399.0,98.7617,98.9445,98.6751,98.7039,200399.0
2023-02-08 09:50:00,102.55,102.83,102.37,102.82,263594.0,98.6943,98.9638,98.5211,98.9542,263594.0
2023-02-08 10:00:00,102.81,102.81,102.41,102.48,228834.0,98.9445,98.9445,98.5596,98.6269,228834.0
2023-02-08 10:10:00,102.47,102.68,102.37,102.63,190216.0,98.6173,98.8194,98.5211,98.7713,190216.0
2023-02-08 10:20:00,102.63,102.64,102.45,102.53,126475.0,98.7713,98.7809,98.5981,98.6751,126475.0
2023-02-08 10:30:00,102.52,102.53,102.27,102.49,274814.0,98.6654,98.6751,98.4248,98.6366,274814.0
2023-02-08 10:40:00,102.49,102.53,102.4,102.47,105851.0,98.6366,98.6751,98.5499,98.6173,105851.0
2023-02-08 10:50:00,102.48,102.49,102.29,102.44,119497.0,98.6269,98.6366,98.4441,98.5884,119497.0
2023-02-08 11:00:00,102.43,102.48,102.27,102.48,175566.0,98.5788,98.6269,98.4248,98.6269,175566.0
2023-02-08 11:10:00,102.46,102.54,102.39,102.53,246493.0,98.6077,98.6847,98.5403,98.6751,246493.0
2023-02-08 11:20:00,102.53,102.54,102.12,102.27,384442.0,98.6751,98.6847,98.2805,98.4248,384442.0
2023-02-08 11:30:00,102.27,102.28,102.13,102.26,191809.0,98.4248,98.4345,98.2901,98.4152,191809.0
2023-02-08 11:40:00,102.27,102.29,102.12,102.23,149850.0,98.4248,98.4441,98.2805,98.3863,149850.0
2023-02-08 11:50:00,102.23,102.5,102.21,102.47,203900.0,98.3863,98.6462,98.3671,98.6173,203900.0
2023-02-08 12:00:00,102.46,102.48,102.31,102.43,136065.0,98.6077,98.6269,98.4633,98.5788,136065.0
2023-02-08 12:10:00,102.45,102.5,102.28,102.39,126854.0,98.5981,98.6462,98.4345,98.5403,126854.0
2023-02-08 12:20:00,102.39,102.5,102.37,102.49,104674.0,98.5403,98.6462,98.5211,98.6366,104674.0
2023-02-08 12:30:00,102.5,102.53,102.34,102.37,158408.0,98.6462,98.6751,98.4922,98.5211,158408.0
2023-02-08 12:40:00,102.36,102.55,102.32,102.55,90576.0,98.5114,98.6943,98.4729,98.6943,90576.0
2023-02-08 12:50:00,102.57,102.62,102.51,102.6,81873.0,98.7135,98.7617,98.6558,98.7424,81873.0
2023-02-08 13:00:00,102.61,102.76,102.57,102.68,130833.0,98.752,98.8964,98.7135,98.8194,130833.0
2023-02-08 13:10:00,102.69,102.79,102.67,102.7,101510.0,98.829,98.9253,98.8098,98.8387,101510.0
2023-02-08 13:20:00,102.71,102.78,102.57,102.59,92496.0,98.8483,98.9157,98.7135,98.7328,92496.0
2023-02-08 13:30:00,102.58,102.64,102.47,102.54,242852.0,98.7232,98.7809,98.6173,98.6847,242852.0
2023-02-08 13:40:00,102.55,102.55,102.42,102.45,85051.0,98.6943,98.6943,98.5692,98.5981,85051.0
2023-02-08 13:50:00,102.44,102.48,102.39,102.43,57751.0,98.5884,98.6269,98.5403,98.5788,57751.0
2023-02-08 14:00:00,102.43,102.44,102.28,102.35,108002.0,98.5788,98.5884,98.4345,98.5018,108002.0
2023-02-08 14:10:00,102.36,102.56,102.33,102.51,88249.0,98.5114,98.7039,98.4826,98.6558,88249.0
2023-02-08 14:20:00,102.52,102.52,102.28,102.32,92245.0,98.6654,98.6654,98.4345,98.4729,92245.0
2023-02-08 14:30:00,102.31,102.35,102.24,102.33,57005.0,98.4633,98.5018,98.396,98.4826,57005.0
2023-02-08 14:40:00,102.34,102.37,102.13,102.15,101126.0,98.4922,98.5211,98.2901,98.3093,101126.0
2023-02-08 14:50:00,102.14,102.32,102.13,102.29,100252.0,98.2997,98.4729,98.2901,98.4441,100252.0
2023-02-08 15:00:00,102.3,102.32,102.05,102.14,100965.0,98.4537,98.4729,98.2131,98.2997,100965.0
2023-02-08 15:10:00,102.14,102.17,102.0,102.02,398159.0,98.2997,98.3286,98.165,98.1842,398159.0
2023-02-08 15:20:00,102.03,102.28,102.03,102.2,88774.0,98.1939,98.4345,98.1939,98.3575,88774.0
2023-02-08 15:30:00,102.21,102.37,102.13,102.35,130678.0,98.3671,98.5211,98.2901,98.5018,130678.0
2023-02-08 15:40:00,102.35,102.35,102.14,102.16,169437.0,98.5018,98.5018,98.2997,98.319,169437.0
2023-02-08 15:50:00,102.16,102.38,102.14,102.31,630369.0,98.319,98.5307,98.2997,98.4633,630369.0
2023-02-09 09:30:00,102.84,103.03,102.7,102.83,411801.0,98.9734,99.1563,98.8387,98.9638,411801.0
2023-02-09 09:40:00,102.84,103.02,102.8,103.01,879971.0,98.9734,99.1466,98.9349,99.137,879971.0
2023-02-09 09:50:00,103.01,103.08,102.52,102.53,358908.0,99.137,99.2044,98.6654,98.6751,358908.0
2023-02-09 10:00:00,102.54,102.77,102.48,102.68,149577.0,98.6847,98.906,98.6269,98.8194,149577.0
2023-02-09 10:10:00,102.68,102.83,102.65,102.78,118849.0,98.8194,98.9638,98.7905,98.9157,118849.0
2023-02-09 10:20:00,102.77,102.83,102.47,102.6,183239.0,98.906,98.9638,98.6173,98.7424,183239.0
2023-02-09 10:30:00,102.6,102.75,102.56,102.69,140429.0,98.7424,98.8868,98.7039,98.829,140429.0
2023-02-09 10:40:00,102.69,102.86,102.66,102.76,79188.0,98.829,98.9926,98.8002,98.8964,79188.0
2023-02-09 10:50:00,102.76,102.87,102.68,102.79,88152.0,98.8964,99.0023,98.8194,98.9253,88152.0
2023-02-09 11:00:00,102.78,102.8,102.47,102.58,141781.0,98.9157,98.9349,98.6173,98.7232,141781.0
2023-02-09 11:10:00,102.58,102.59,102.41,102.51,57786.0,98.7232,98.7328,98.5596,98.6558,57786.0
2023-02-09 11:20:00,102.51,102.52,102.25,102.37,113249.0,98.6558,98.6654,98.4056,98.5211,113249.0
2023-02-09 11:30:00,102.36,102.46,102.31,102.44,114127.0,98.5114,98.6077,98.4633,98.5884,114127.0
2023-02-09 11:40:00,102.43,102.44,102.33,102.38,88235.0,98.5788,98.5884,98.4826,98.5307,88235.0
2023-02-09 11:50:00,102.38,102.43,102.3,102.41,53098.0,98.5307,98.5788,98.4537,98.5596,53098.0
2023-02-09 12:00:00,102.41,102.47,102.32,102.37,81840.0,98.5596,98.6173,98.4729,98.5211,81840.0
2023-02-09 12:10:00,102.37,102.39,102.19,102.34,103787.0,98.5211,98.5403,98.3478,98.4922,103787.0
2023-02-09 12:20:00,102.34,102.42,102.22,102.22,125235.0,98.4922,98.5692,98.3767,98.3767,125235.0
2023-02-09 12:30:00,102.22,102.23,101.88,101.89,100244.0,98.3767,98.3863,98.0495,98.0591,100244.0
2023-02-09 12:40:00,101.89,101.96,101.74,101.78,205864.0,98.0591,98.1265,97.9148,97.9533,205864.0
2023-02-09 12:50:00,101.77,101.98,101.74,101.94,88428.0,97.9436,98.1457,97.9148,98.1072,88428.0
2023-02-09 13:00:00,101.93,101.96,101.79,101.9,111244.0,98.0976,98.1265,97.9629,98.0687,111244.0
2023-02-09 13:10:00,101.9,101.99,101.86,101.96,211016.0,98.0687,98.1554,98.0302,98.1265,211016.0
2023-02-09 13:20:00,101.96,101.98,101.83,101.83,90707.0,98.1265,98.1457,98.0014,98.0014,90707.0
2023-02-09 13:30:00,101.83,102.0,101.76,101.78,110702.0,98.0014,98.165,97.934,97.9533,110702.0
2023-02-09 13:40:00,101.78,101.87,101.66,101.87,76646.0,97.9533,98.0399,97.8378,98.0399,76646.0
2023-02-09 13:50:00,101.87,101.88,101.78,101.83,107637.0,98.0399,98.0495,97.9533,98.0014,107637.0
2023-02-09 14:00:00,101.83,101.92,101.73,101.84,100309.0,98.0014,98.088,97.9051,98.011,100309.0
2023-02-09 14:10:00,101.84,101.85,101.65,101.71,208297.0,98.011,98.0206,97.8281,97.8859,208297.0
2023-02-09 14:20:00,101.7,101.76,101.64,101.68,115607.0,97.8763,97.934,97.8185,97.857,115607.0
2023-02-09 14:30:00,101.68,101.79,101.63,101.69,110330.0,97.857,97.9629,97.8089,97.8666,110330.0
2023-02-09 14:40:00,101.69,101.78,101.63,101.76,114651.0,97.8666,97.9533,97.8089,97.934,114651.0
2023-02-09 14:50:00,101.76,101.79,101.63,101.72,177611.0,97.934,97.9629,97.8089,97.8955,177611.0
2023-02-09 15:00:00,101.72,101.72,101.44,101.58,206325.0,97.8955,97.8955,97.626,97.7608,206325.0
2023-02-09 15:10:00,101.58,101.59,101.38,101.43,423409.0,97.7608,97.7704,97.5683,97.6164,423409.0
2023-02-09 15:20:00,101.44,101.49,101.27,101.34,274056.0,97.626,97.6742,97.4624,97.5298,274056.0
2023-02-09 15:30:00,101.34,101.35,101.13,101.34,345409.0,97.5298,97.5394,97.3277,97.5298,345409.0
2023-02-09 15:40:00,101.34,101.56,101.27,101.42,301174.0,97.5298,97.7415,97.4624,97.6068,301174.0
2023-02-09 15:50:00,101.41,101.65,101.37,101.43,748034.0,97.5972,97.8281,97.5587,97.6164,748034.0
2023-02-10 09:30:00,101.19,101.51,101.12,101.13,380507.0,97.3854,97.6934,97.3181,97.3277,380507.0
2023-02-10 09:40:00,101.13,101.38,101.08,101.36,313874.0,97.3277,97.5683,97.2796,97.549,313874.0
2023-02-10 09:50:00,101.37,101.46,101.3,101.45,239940.0,97.5587,97.6453,97.4913,97.6357,239940.0
2023-02-10 10:00:00,101.45,101.54,101.13,101.45,499840.0,97.6357,97.7223,97.3277,97.6357,499840.0
2023-02-10 10:10:00,101.46,101.81,101.45,101.73,297324.0,97.6453,97.9821,97.6357,97.9051,297324.0
2023-02-10 10:20:00,101.74,101.85,101.67,101.82,111108.0,97.9148,98.0206,97.8474,97.9917,111108.0
2023-02-10 10:30:00,101.81,101.97,101.77,101.87,167162.0,97.9821,98.1361,97.9436,98.0399,167162.0
2023-02-10 10:40:00,101.86,101.87,101.73,101.76,180835.0,98.0302,98.0399,97.9051,97.934,180835.0
2023-02-10 10:50:00,101.75,101.75,101.55,101.69,175615.0,97.9244,97.9244,97.7319,97.8666,175615.0
2023-02-10 11:00:00,101.69,101.92,101.66,101.91,149401.0,97.8666,98.088,97.8378,98.0784,149401.0
2023-02-10 11:10:00,101.92,101.97,101.71,101.94,70520.0,98.088,98.1361,97.8859,98.1072,70520.0
2023-02-10 11:20:00,101.94,101.98,101.83,101.86,88231.0,98.1072,98.1457,98.0014,98.0302,88231.0
2023-02-10 11:30:00,101.86,101.96,101.73,101.82,68798.0,98.0302,98.1265,97.9051,97.9917,68798.0
2023-02-10 11:40:00,101.8,101.89,101.71,101.73,63508.0,97.9725,98.0591,97.8859,97.9051,63508.0
2023-02-10 11:50:00,101.74,101.85,101.7,101.8,107146.0,97.9148,98.0206,97.8763,97.9725,107146.0
2023-02-10 12:00:00,101.79,101.83,101.64,101.74,97637.0,97.9629,98.0014,97.8185,97.9148,97637.0
2023-02-10 12:10:00,101.73,101.73,101.55,101.58,74213.0,97.9051,97.9051,97.7319,97.7608,74213.0
2023-02-10 12:20:00,101.58,101.65,101.55,101.65,92332.0,97.7608,97.8281,97.7319,97.8281,92332.0
2023-02-10 12:30:00,101.64,101.81,101.61,101.72,78943.0,97.8185,97.9821,97.7896,97.8955,78943.0
2023-02-10 12:40:00,101.72,101.83,101.7,101.75,86346.0,97.8955,98.0014,97.8763,97.9244,86346.0
2023-02-10 12:50:00,101.76,101.9,101.73,101.9,80630.0,97.934,98.0687,97.9051,98.0687,80630.0
2023-02-10 13:00:00,101.9,101.94,101.83,101.86,147723.0,98.0687,98.1072,98.0014,98.0302,147723.0
2023-02-10 13:10:00,101.87,102.03,101.83,102.02,84879.0,98.0399,98.1939,98.0014,98.1842,84879.0
2023-02-10 13:20:00,102.02,102.11,101.94,101.95,68493.0,98.1842,98.2708,98.1072,98.1169,68493.0
2023-02-10 13:30:00,101.94,101.98,101.88,101.97,106584.0,98.1072,98.1457,98.0495,98.1361,106584.0
2023-02-10 13:40:00,101.98,101.98,101.82,101.93,88548.0,98.1457,98.1457,97.9917,98.0976,88548.0
2023-02-10 13:50:00,101.93,101.93,101.8,101.82,85676.0,98.0976,98.0976,97.9725,97.9917,85676.0
2023-02-10 14:00:00,101.83,101.84,101.71,101.77,66780.0,98.0014,98.011,97.8859,97.9436,66780.0
2023-02-10 14:10:00,101.77,101.91,101.74,101.88,54731.0,97.9436,98.0784,97.9148,98.0495,54731.0
2023-02-10 14:20:00,101.87,101.9,101.78,101.82,45575.0,98.0399,98.0687,97.9533,97.9917,45575.0
2023-02-10 14:30:00,101.8,101.96,101.75,101.89,64096.0,97.9725,98.1265,97.9244,98.0591,64096.0
2023-02-10 14:40:00,101.9,101.9,101.8,101.89,67902.0,98.0687,98.0687,97.9725,98.0591,67902.0
2023-02-10 14:50:00,101.88,102.04,101.87,102.0,216348.0,98.0495,98.2035,98.0399,98.165,216348.0
2023-02-10 15:00:00,102.01,102.1,101.95,102.02,102405.0,98.1746,98.2612,98.1169,98.1842,102405.0
2023-02-10 15:10:00,102.02,102.06,101.86,101.96,158606.0,98.1842,98.2227,98.0302,98.1265,158606.0
2023-02-10 15:20:00,101.95,101.96,101.84,101.96,170610.0,98.1169,98.1265,98.011,98.1265,170610.0
2023-02-10 15:30:00,101.95,102.1,101.95,102.09,181979.0,98.1169,98.2612,98.1169,98.2516,181979.0
2023-02-10 15:40:00,102.09,102.19,101.99,102.19,411277.0,98.2516,98.3478,98.1554,98.3478,411277.0
2023-02-10 15:50:00,102.19,102.22,102.07,102.16,710609.0,98.3478,98.3767,98.2323,98.319,710609.0
2023-02-13 09:30:00,102.34,102.38,102.16,102.32,237638.0,98.4922,98.5307,98.319,98.4729,237638.0
2023-02-13 09:40:00,102.34,102.5,102.19,102.45,195960.0,98.4922,98.6462,98.3478,98.5981,195960.0
2023-02-13 09:50:00,102.46,102.57,102.3,102.54,301340.0,98.6077,98.7135,98.4537,98.6847,301340.0
2023-02-13 10:00:00,102.54,102.66,102.5,102.66,128011.0,98.6847,98.8002,98.6462,98.8002,128011.0
2023-02-13 10:10:00,102.65,102.65,102.52,102.62,81176.0,98.7905,98.7905,98.6654,98.7617,81176.0
2023-02-13 10:20:00,102.63,102.91,102.6,102.91,173516.0,98.7713,99.0408,98.7424,99.0408,173516.0
2023-02-13 10:30:00,102.91,102.94,102.83,102.87,79236.0,99.0408,99.0696,98.9638,99.0023,79236.0
2023-02-13 10:40:00,102.89,103.04,102.88,103.03,61870.0,99.0215,99.1659,99.0119,99.1563,61870.0
2023-02-13 10:50:00,103.04,103.1,102.97,103.03,121137.0,99.1659,99.2236,99.0985,99.1563,121137.0
2023-02-13 11:00:00,103.02,103.09,102.96,103.0,73116.0,99.1466,99.214,99.0889,99.1274,73116.0
2023-02-13 11:10:00,103.01,103.08,102.96,103.0,79067.0,99.137,99.2044,99.0889,99.1274,79067.0
2023-02-13 11:20:00,103.0,103.02,102.87,102.93,186472.0,99.1274,99.1466,99.0023,99.06,186472.0
2023-02-13 11:30:00,102.94,102.94,102.76,102.79,89029.0,99.0696,99.0696,98.8964,98.9253,89029.0
2023-02-13 11:40:00,102.79,103.07,102.77,102.99,69139.0,98.9253,99.1948,98.906,99.1178,69139.0
2023-02-13 11:50:00,103.0,103.0,102.83,102.93,111967.0,99.1274,99.1274,98.9638,99.06,111967.0
2023-02-13 12:00:00,102.93,102.97,102.85,102.94,105323.0,99.06,99.0985,98.983,99.0696,105323.0
2023-02-13 12:10:00,102.94,102.99,102.93,102.98,25106.0,99.0696,99.1178,99.06,99.1081,25106.0
2023-02-13 12:20:00,102.99,103.05,102.95,102.98,57013.0,99.1178,99.1755,99.0793,99.1081,57013.0
2023-02-13 12:30:00,103.0,103.0,102.86,102.95,189226.0,99.1274,99.1274,98.9926,99.0793,189226.0
2023-02-13 12:40:00,102.94,103.03,102.92,103.0,42689.0,99.0696,99.1563,99.0504,99.1274,42689.0
2023-02-13 12:50:00,102.99,103.01,102.92,102.94,33853.0,99.1178,99.137,99.0504,99.0696,33853.0
2023-02-13 13:00:00,102.95,103.03,102.91,102.96,59399.0,99.0793,99.1563,99.0408,99.0889,59399.0
2023-02-13 13:10:00,102.96,103.07,102.95,103.06,31607.0,99.0889,99.1948,99.0793,99.1851,31607.0
2023-02-13 13:20:00,103.04,103.06,102.97,103.02,33930.0,99.1659,99.1851,99.0985,99.1466,33930.0
2023-02-13 13:30:00,103.01,103.13,103.01,103.04,50824.0,99.137,99.2525,99.137,99.1659,50824.0
2023-02-13 13:40:00,103.05,103.11,103.01,103.09,39209.0,99.1755,99.2332,99.137,99.214,39209.0
2023-02-13 13:50:00,103.09,103.09,103.02,103.06,39284.0,99.214,99.214,99.1466,99.1851,39284.0
2023-02-13 14:00:00,103.07,103.11,102.98,103.0,44281.0,99.1948,99.2332,99.1081,99.1274,44281.0
2023-02-13 14:10:00,102.99,103.03,102.96,102.99,63746.0,99.1178,99.1563,99.0889,99.1178,63746.0
2023-02-13 14:20:00,102.99,103.01,102.84,102.87,45031.0,99.1178,99.137,98.9734,99.0023,45031.0
2023-02-13 14:30:00,102.88,102.93,102.79,102.86,149619.0,99.0119,99.06,98.9253,98.9926,149619.0
2023-02-13 14:40:00,102.88,102.92,102.81,102.83,74225.0,99.0119,99.0504,98.9445,98.9638,74225.0
2023-02-13 14:50:00,102.84,102.95,102.82,102.95,103412.0,98.9734,99.0793,98.9542,99.0793,103412.0
2023-02-13 15:00:00,102.94,102.98,102.85,102.92,115375.0,99.0696,99.1081,98.983,99.0504,115375.0
2023-02-13 15:10:00,102.92,102.95,102.8,102.87,252890.0,99.0504,99.0793,98.9349,99.0023,252890.0
2023-02-13 15:20:00,102.87,102.93,102.85,102.91,98684.0,99.0023,99.06,98.983,99.0408,98684.0
2023-02-13 15:30:00,102.91,103.04,102.86,103.04,276931.0,99.0408,99.1659,98.9926,99.1659,276931.0
2023-02-13 15:40:00,103.04,103.06,102.97,103.06,253150.0,99.1659,99.1851,99.0985,99.1851,253150.0
2023-02-13 15:50:00,103.05,103.08,102.87,103.08,573296.0,99.1755,99.2044,99.0023,99.2044,573296.0
2023-02-14 09:30:00,102.71,102.75,102.25,102.47,353971.0,98.8483,98.8868,98.4056,98.6173,353971.0
2023-02-14 09:40:00,102.47,102.96,102.42,102.79,284069.0,98.6173,99.0889,98.5692,98.9253,284069.0
2023-02-14 09:50:00,102.81,103.17,102.79,103.03,150357.0,98.9445,99.291,98.9253,99.1563,150357.0
2023-02-14 10:00:00,103.03,103.08,102.95,103.03,196226.0,99.1563,99.2044,99.0793,99.1563,196226.0
2023-02-14 10:10:00,103.03,103.26,102.96,103.1,243655.0,99.1563,99.3776,99.0889,99.2236,243655.0
2023-02-14 10:20:00,103.09,103.18,102.84,102.87,127889.0,99.214,99.3006,98.9734,99.0023,127889.0
2023-02-14 10:30:00,102.87,102.92,102.2,102.2,217166.0,99.0023,99.0504,98.3575,98.3575,217166.0
2023-02-14 10:40:00,102.2,102.29,101.96,102.19,291449.0,98.3575,98.4441,98.1265,98.3478,291449.0
2023-02-14 10:50:00,102.18,102.21,101.94,102.11,335992.0,98.3382,98.3671,98.1072,98.2708,335992.0
2023-02-14 11:00:00,102.1,102.4,102.06,102.28,250684.0,98.2612,98.5499,98.2227,98.4345,250684.0
2023-02-14 11:10:00,102.29,102.49,102.24,102.45,217544.0,98.4441,98.6366,98.396,98.5981,217544.0
2023-02-14 11:20:00,102.45,102.5,102.0,102.05,232914.0,98.5981,98.6462,98.165,98.2131,232914.0
2023-02-14 11:30:00,102.05,102.06,101.72,101.88,252299.0,98.2131,98.2227,97.8955,98.0495,252299.0
2023-02-14 11:40:00,101.88,102.04,101.77,101.99,159931.0,98.0495,98.2035,97.9436,98.1554,159931.0
2023-02-14 11:50:00,101.98,102.01,101.75,101.98,150370.0,98.1457,98.1746,97.9244,98.1457,150370.0
2023-02-14 12:00:00,101.97,102.13,101.95,102.09,120438.0,98.1361,98.2901,98.1169,98.2516,120438.0
2023-02-14 12:10:00,102.09,102.3,102.09,102.28,156081.0,98.2516,98.4537,98.2516,98.4345,156081.0
2023-02-14 12:20:00,102.28,102.41,102.22,102.32,54918.0,98.4345,98.5596,98.3767,98.4729,54918.0
2023-02-14 12:30:00,102.32,102.44,102.3,102.35,79579.0,98.4729,98.5884,98.4537,98.5018,79579.0
2023-02-14 12:40:00,102.35,102.44,102.32,102.4,70241.0,98.5018,98.5884,98.4729,98.5499,70241.0
2023-02-14 12:50:00,102.4,102.52,102.32,102.48,63873.0,98.5499,98.6654,98.4729,98.6269,63873.0
2023-02-14 13:00:00,102.48,102.88,102.46,102.76,240116.0,98.6269,99.0119,98.6077,98.8964,240116.0
2023-02-14 13:10:00,102.76,103.0,102.69,102.86,117933.0,98.8964,99.1274,98.829,98.9926,117933.0
2023-02-14 13:20:00,102.87,102.9,102.74,102.8,152689.0,99.0023,99.0311,98.8772,98.9349,152689.0
2023-02-14 13:30:00,102.8,102.88,102.77,102.8,76538.0,98.9349,99.0119,98.906,98.9349,76538.0
2023-02-14 13:40:00,102.8,102.84,102.64,102.8,95207.0,98.9349,98.9734,98.7809,98.9349,95207.0
2023-02-14 13:50:00,102.8,102.87,102.75,102.79,64077.0,98.9349,99.0023,98.8868,98.9253,64077.0
2023-02-14 14:00:00,102.8,102.93,102.55,102.61,130689.0,98.9349,99.06,98.6943,98.752,130689.0
2023-02-14 14:10:00,102.62,102.89,102.62,102.86,45836.0,98.7617,99.0215,98.7617,98.9926,45836.0
2023-02-14 14:20:00,102.86,102.89,102.75,102.84,73558.0,98.9926,99.0215,98.8868,98.9734,73558.0
2023-02-14 14:30:00,102.84,103.11,102.83,103.04,105160.0,98.9734,99.2332,98.9638,99.1659,105160.0
2023-02-14 14:40:00,103.04,103.09,102.99,103.01,72233.0,99.1659,99.214,99.1178,99.137,72233.0
2023-02-14 14:50:00,103.02,103.08,102.92,102.97,86478.0,99.1466,99.2044,99.0504,99.0985,86478.0
2023-02-14 15:00:00,102.98,103.07,102.89,102.92,71652.0,99.1081,99.1948,99.0215,99.0504,71652.0
2023-02-14 15:10:00,102.91,102.97,102.81,102.92,94233.0,99.0408,99.0985,98.9445,99.0504,94233.0
2023-02-14 15:20:00,102.92,103.0,102.89,102.91,99527.0,99.0504,99.1274,99.0215,99.0408,99527.0
2023-02-14 15:30:00,102.91,102.98,102.81,102.89,197203.0,99.0408,99.1081,98.9445,99.0215,197203.0
2023-02-14 15:40:00,102.88,102.99,102.86,102.98,310530.0,99.0119,99.1178,98.9926,99.1081,310530.0
2023-02-14 15:50:00,102.97,103.03,102.75,102.79,583312.0,99.0985,99.1563,98.8868,98.9253,583312.0
2023-02-15 09:30:00,102.22,102.35,102.13,102.26,263429.0,98.3767,98.5018,98.2901,98.4152,263429.0
2023-02-15 09:40:00,102.27,102.47,102.22,102.43,161842.0,98.4248,98.6173,98.3767,98.5788,161842.0
2023-02-15 09:50:00,102.43,102.48,102.02,102.2,187729.0,98.5788,98.6269,98.1842,98.3575,187729.0
2023-02-15 10:00:00,102.19,102.53,102.15,102.28,150329.0,98.3478,98.6751,98.3093,98.4345,150329.0
2023-02-15 10:10:00,102.28,102.61,102.13,102.56,102087.0,98.4345,98.752,98.2901,98.7039,102087.0
2023-02-15 10:20:00,102.57,102.6,102.4,102.51,101900.0,98.7135,98.7424,98.5499,98.6558,101900.0
2023-02-15 10:30:00,102.51,102.78,102.46,102.71,106401.0,98.6558,98.9157,98.6077,98.8483,106401.0
2023-02-15 10:40:00,102.72,102.76,102.56,102.63,212464.0,98.8579,98.8964,98.7039,98.7713,212464.0
2023-02-15 10:50:00,102.64,102.73,102.59,102.63,105863.0,98.7809,98.8675,98.7328,98.7713,105863.0
2023-02-15 11:00:00,102.62,102.95,102.62,102.91,195982.0,98.7617,99.0793,98.7617,99.0408,195982.0
2023-02-15 11:10:00,102.92,102.99,102.86,102.92,121874.0,99.0504,99.1178,98.9926,99.0504,121874.0
2023-02-15 11:20:00,102.93,103.04,102.85,103.03,113967.0,99.06,99.1659,98.983,99.1563,113967.0
2023-02-15 11:30:00,103.03,103.04,102.86,102.9,151342.0,99.1563,99.1659,98.9926,99.0311,151342.0
2023-02-15 11:40:00,102.9,103.09,102.89,103.05,97615.0,99.0311,99.214,99.0215,99.1755,97615.0
2023-02-15 11:50:00,103.05,103.09,102.97,102.99,96590.0,99.1755,99.214,99.0985,99.1178,96590.0
2023-02-15 12:00:00,103.0,103.03,102.77,102.85,144093.0,99.1274,99.1563,98.906,98.983,144093.0
2023-02-15 12:10:00,102.84,102.9,102.76,102.81,103821.0,98.9734,99.0311,98.8964,98.9445,103821.0
2023-02-15 12:20:00,102.8,102.81,102.67,102.7,131251.0,98.9349,98.9445,98.8098,98.8387,131251.0
2023-02-15 12:30:00,102.7,102.87,102.69,102.82,122905.0,98.8387,99.0023,98.829,98.9542,122905.0
2023-02-15 12:40:00,102.82,102.93,102.8,102.92,63998.0,98.9542,99.06,98.9349,99.0504,63998.0
2023-02-15 12:50:00,102.91,102.99,102.89,102.95,52548.0,99.0408,99.1178,99.0215,99.0793,52548.0
2023-02-15 13:00:00,102.95,103.03,102.91,103.03,68723.0,99.0793,99.1563,99.0408,99.1563,68723.0
2023-02-15 13:10:00,103.03,103.09,103.01,103.09,86890.0,99.1563,99.214,99.137,99.214,86890.0
2023-02-15 13:20:00,103.09,103.17,103.07,103.13,59248.0,99.214,99.291,99.1948,99.2525,59248.0
2023-02-15 13:30:00,103.14,103.18,103.08,103.13,82980.0,99.2621,99.3006,99.2044,99.2525,82980.0
2023-02-15 13:40:00,103.13,103.25,103.12,103.22,75622.0,99.2525,99.368,99.2429,99.3391,75622.0
2023-02-15 13:50:00,103.22,103.29,103.13,103.27,59958.0,99.3391,99.4065,99.2525,99.3872,59958.0
2023-02-15 14:00:00,103.29,103.29,103.19,103.26,56612.0,99.4065,99.4065,99.3102,99.3776,56612.0
2023-02-15 14:10:00,103.25,103.31,103.21,103.24,85421.0,99.368,99.4257,99.3295,99.3584,85421.0
2023-02-15 14:20:00,103.24,103.31,103.2,103.3,109321.0,99.3584,99.4257,99.3199,99.4161,109321.0
2023-02-15 14:30:00,103.3,103.34,103.24,103.3,43470.0,99.4161,99.4546,99.3584,99.4161,43470.0
2023-02-15 14:40:00,103.29,103.39,103.26,103.27,149751.0,99.4065,99.5027,99.3776,99.3872,149751.0
2023-02-15 14:50:00,103.27,103.29,103.13,103.16,137343.0,99.3872,99.4065,99.2525,99.2814,137343.0
2023-02-15 15:00:00,103.17,103.34,103.17,103.33,119124.0,99.291,99.4546,99.291,99.445,119124.0
2023-02-15 15:10:00,103.34,103.34,103.24,103.26,163334.0,99.4546,99.4546,99.3584,99.3776,163334.0
2023-02-15 15:20:00,103.27,103.34,103.22,103.31,132062.0,99.3872,99.4546,99.3391,99.4257,132062.0
2023-02-15 15:30:00,103.31,103.39,103.24,103.29,214047.0,99.4257,99.5027,99.3584,99.4065,214047.0
2023-02-15 15:40:00,103.29,103.36,103.21,103.34,175350.0,99.4065,99.4738,99.3295,99.4546,175350.0
2023-02-15 15:50:00,103.34,103.46,103.24,103.43,557501.0,99.4546,99.5701,99.3584,99.5412,557501.0
2023-02-16 09:30:00,102.1,102.31,102.01,102.29,468598.0,98.2612,98.4633,98.1746,98.4441,468598.0
2023-02-16 09:40:00,102.28,102.38,102.04,102.17,303820.0,98.4345,98.5307,98.2035,98.3286,303820.0
2023-02-16 09:50:00,102.16,102.3,101.97,101.98,288475.0,98.319,98.4537,98.1361,98.1457,288475.0
2023-02-16 10:00:00,101.98,102.22,101.91,102.12,396499.0,98.1457,98.3767,98.0784,98.2805,396499.0
2023-02-16 10:10:00,102.11,102.38,102.05,102.37,145242.0,98.2708,98.5307,98.2131,98.5211,145242.0
2023-02-16 10:20:00,102.36,102.41,102.19,102.36,144111.0,98.5114,98.5596,98.3478,98.5114,144111.0
2023-02-16 10:30:00,102.36,102.64,102.34,102.59,174098.0,98.5114,98.7809,98.4922,98.7328,174098.0
2023-02-16 10:40:00,102.59,102.7,102.52,102.7,119345.0,98.7328,98.8387,98.6654,98.8387,119345.0
2023-02-16 10:50:00,102.7,102.73,102.57,102.66,138728.0,98.8387,98.8675,98.7135,98.8002,138728.0
2023-02-16 11:00:00,102.66,102.73,102.49,102.64,167452.0,98.8002,98.8675,98.6366,98.7809,167452.0
2023-02-16 11:10:00,102.64,102.75,102.61,102.72,87199.0,98.7809,98.8868,98.752,98.8579,87199.0
2023-02-16 11:20:00,102.72,102.73,102.59,102.7,165970.0,98.8579,98.8675,98.7328,98.8387,165970.0
2023-02-16 11:30:00,102.7,102.8,102.66,102.76,142801.0,98.8387,98.9349,98.8002,98.8964,142801.0
2023-02-16 11:40:00,102.77,102.91,102.72,102.86,95559.0,98.906,99.0408,98.8579,98.9926,95559.0
2023-02-16 11:50:00,102.85,102.87,102.69,102.7,117073.0,98.983,99.0023,98.829,98.8387,117073.0
2023-02-16 12:00:00,102.7,102.77,102.65,102.74,79317.0,98.8387,98.906,98.7905,98.8772,79317.0
2023-02-16 12:10:00,102.74,102.87,102.69,102.69,146920.0,98.8772,99.0023,98.829,98.829,146920.0
2023-02-16 12:20:00,102.69,102.98,102.69,102.91,95140.0,98.829,99.1081,98.829,99.0408,95140.0
2023-02-16 12:30:00,102.91,103.08,102.9,103.03,138491.0,99.0408,99.2044,99.0311,99.1563,138491.0
2023-02-16 12:40:00,103.03,103.14,103.0,103.09,161265.0,99.1563,99.2621,99.1274,99.214,161265.0
2023-02-16 12:50:00,103.09,103.14,103.0,103.03,257933.0,99.214,99.2621,99.1274,99.1563,257933.0
2023-02-16 13:00:00,103.03,103.13,102.91,103.04,121398.0,99.1563,99.2525,99.0408,99.1659,121398.0
2023-02-16 13:10:00,103.04,103.06,102.91,102.96,104378.0,99.1659,99.1851,99.0408,99.0889,104378.0
2023-02-16 13:20:00,102.96,102.98,102.8,102.83,45434.0,99.0889,99.1081,98.9349,98.9638,45434.0
2023-02-16 13:30:00,102.83,103.0,102.78,102.94,138792.0,98.9638,99.1274,98.9157,99.0696,138792.0
2023-02-16 13:40:00,102.94,102.97,102.84,102.93,103949.0,99.0696,99.0985,98.9734,99.06,103949.0
2023-02-16 13:50:00,102.92,102.93,102.83,102.9,64567.0,99.0504,99.06,98.9638,99.0311,64567.0
2023-02-16 14:00:00,102.9,103.02,102.88,102.95,93599.0,99.0311,99.1466,99.0119,99.0793,93599.0
2023-02-16 14:10:00,102.95,103.08,102.94,103.02,120121.0,99.0793,99.2044,99.0696,99.1466,120121.0
2023-02-16 14:20:00,103.02,103.1,102.9,103.07,70809.0,99.1466,99.2236,99.0311,99.1948,70809.0
2023-02-16 14:30:00,103.07,103.14,103.04,103.07,82054.0,99.1948,99.2621,99.1659,99.1948,82054.0
2023-02-16 14:40:00,103.07,103.07,102.93,102.94,128276.0,99.1948,99.1948,99.06,99.0696,128276.0
2023-02-16 14:50:00,102.95,102.99,102.89,102.89,79862.0,99.0793,99.1178,99.0215,99.0215,79862.0
2023-02-16 15:00:00,102.88,102.91,102.59,102.73,353920.0,99.0119,99.0408,98.7328,98.8675,353920.0
2023-02-16 15:10:00,102.72,102.79,102.52,102.58,235778.0,98.8579,98.9253,98.6654,98.7232,235778.0
2023-02-16 15:20:00,102.57,102.64,102.44,102.45,196103.0,98.7135,98.7809,98.5884,98.5981,196103.0
2023-02-16 15:30:00,102.45,102.53,102.33,102.4,342636.0,98.5981,98.6751,98.4826,98.5499,342636.0
2023-02-16 15:40:00,102.4,102.48,102.26,102.47,471225.0,98.5499,98.6269,98.4152,98.6173,471225.0
2023-02-16 15:50:00,102.46,102.64,102.33,102.34,1138340.0,98.6077,98.7809,98.4826,98.4922,1138340.0
2023-02-17 09:30:00,102.29,102.41,102.04,102.37,329920.0,98.4441,98.5596,98.2035,98.5211,329920.0
2023-02-17 09:40:00,102.36,102.42,102.12,102.19,269600.0,98.5114,98.5692,98.2805,98.3478,269600.0
2023-02-17 09:50:00,102.2,102.22,101.89,102.05,437258.0,98.3575,98.3767,98.0591,98.2131,437258.0
2023-02-17 10:00:00,102.04,102.32,102.03,102.25,184938.0,98.2035,98.4729,98.1939,98.4056,184938.0
2023-02-17 10:10:00,102.24,102.64,102.17,102.59,252220.0,98.396,98.7809,98.3286,98.7328,252220.0
2023-02-17 10:20:00,102.59,102.72,102.46,102.5,190718.0,98.7328,98.8579,98.6077,98.6462,190718.0
2023-02-17 10:30:00,102.49,102.74,102.46,102.61,135065.0,98.6366,98.8772,98.6077,98.752,135065.0
2023-02-17 10:40:00,102.61,102.62,102.33,102.35,323577.0,98.752,98.7617,98.4826,98.5018,323577.0
2023-02-17 10:50:00,102.34,102.38,102.26,102.33,154160.0,98.4922,98.5307,98.4152,98.4826,154160.0
2023-02-17 11:00:00,102.32,102.42,102.24,102.35,309045.0,98.4729,98.5692,98.396,98.5018,309045.0
2023-02-17 11:10:00,102.36,102.42,102.28,102.36,137322.0,98.5114,98.5692,98.4345,98.5114,137322.0
2023-02-17 11:20:00,102.36,102.36,102.16,102.22,261732.0,98.5114,98.5114,98.319,98.3767,261732.0
2023-02-17 11:30:00,102.22,102.38,102.14,102.36,174234.0,98.3767,98.5307,98.2997,98.5114,174234.0
2023-02-17 11:40:00,102.36,102.57,102.36,102.52,207337.0,98.5114,98.7135,98.5114,98.6654,207337.0
2023-02-17 11:50:00,102.51,102.51,102.32,102.43,93615.0,98.6558,98.6558,98.4729,98.5788,93615.0
2023-02-17 12:00:00,102.43,102.64,102.43,102.61,131095.0,98.5788,98.7809,98.5788,98.752,131095.0
2023-02-17 12:10:00,102.63,102.77,102.62,102.65,105455.0,98.7713,98.906,98.7617,98.7905,105455.0
2023-02-17 12:20:00,102.65,102.78,102.63,102.72,67180.0,98.7905,98.9157,98.7713,98.8579,67180.0
2023-02-17 12:30:00,102.71,102.76,102.64,102.68,121175.0,98.8483,98.8964,98.7809,98.8194,121175.0
2023-02-17 12:40:00,102.69,102.72,102.6,102.61,101498.0,98.829,98.8579,98.7424,98.752,101498.0
2023-02-17 12:50:00,102.61,102.61,102.44,102.56,75785.0,98.752,98.752,98.5884,98.7039,75785.0
2023-02-17 13:00:00,102.56,102.67,102.51,102.67,100033.0,98.7039,98.8098,98.6558,98.8098,100033.0
2023-02-17 13:10:00,102.67,102.82,102.67,102.76,197830.0,98.8098,98.9542,98.8098,98.8964,197830.0
2023-02-17 13:20:00,102.76,102.77,102.62,102.69,75712.0,98.8964,98.906,98.7617,98.829,75712.0
2023-02-17 13:30:00,102.68,102.76,102.64,102.71,48333.0,98.8194,98.8964,98.7809,98.8483,48333.0
2023-02-17 13:40:00,102.71,102.78,102.68,102.75,53789.0,98.8483,98.9157,98.8194,98.8868,53789.0
2023-02-17 13:50:00,102.74,102.76,102.64,102.73,39937.0,98.8772,98.8964,98.7809,98.8675,39937.0
2023-02-17 14:00:00,102.73,102.88,102.73,102.84,88764.0,98.8675,99.0119,98.8675,98.9734,88764.0
2023-02-17 14:10:00,102.84,102.86,102.7,102.73,63169.0,98.9734,98.9926,98.8387,98.8675,63169.0
2023-02-17 14:20:00,102.73,102.99,102.71,102.92,286295.0,98.8675,99.1178,98.8483,99.0504,286295.0
2023-02-17 14:30:00,102.93,103.0,102.91,102.97,115831.0,99.06,99.1274,99.0408,99.0985,115831.0
2023-02-17 14:40:00,102.97,102.97,102.84,102.95,95572.0,99.0985,99.0985,98.9734,99.0793,95572.0
2023-02-17 14:50:00,102.95,103.09,102.95,103.03,139638.0,99.0793,99.214,99.0793,99.1563,139638.0
2023-02-17 15:00:00,103.04,103.09,102.94,103.07,159943.0,99.1659,99.214,99.0696,99.1948,159943.0
2023-02-17 15:10:00,103.07,103.08,102.91,102.92,157254.0,99.1948,99.2044,99.0408,99.0504,157254.0
2023-02-17 15:20:00,102.93,103.01,102.88,102.92,112433.0,99.06,99.137,99.0119,99.0504,112433.0
2023-02-17 15:30:00,102.92,103.09,102.88,102.97,270508.0,99.0504,99.214,99.0119,99.0985,270508.0
2023-02-17 15:40:00,102.97,103.04,102.85,102.85,386154.0,99.0985,99.1659,98.983,98.983,386154.0
2023-02-17 15:50:00,102.86,103.06,102.86,103.05,837815.0,98.9926,99.1851,98.9926,99.1755,837815.0
2023-02-21 09:30:00,102.26,102.58,102.07,102.22,371813.0,98.4152,98.7232,98.2323,98.3767,371813.0
2023-02-21 09:40:00,102.21,102.41,101.84,101.86,321762.0,98.3671,98.5596,98.011,98.0302,321762.0
2023-02-21 09:50:00,101.87,102.03,101.71,101.78,182624.0,98.0399,98.1939,97.8859,97.9533,182624.0
2023-02-21 10:00:00,101.77,101.83,101.63,101.64,318518.0,97.9436,98.0014,97.8089,97.8185,318518.0
2023-02-21 10:10:00,101.64,101.66,101.41,101.45,426925.0,97.8185,97.8378,97.5972,97.6357,426925.0
2023-02-21 10:20:00,101.44,101.53,101.27,101.34,400382.0,97.626,97.7127,97.4624,97.5298,400382.0
2023-02-21 10:30:00,101.34,101.45,101.23,101.33,357021.0,97.5298,97.6357,97.4239,97.5202,357021.0
2023-02-21 10:40:00,101.32,101.5,101.27,101.33,137980.0,97.5105,97.6838,97.4624,97.5202,137980.0
2023-02-21 10:50:00,101.34,101.35,101.14,101.19,118294.0,97.5298,97.5394,97.3373,97.3854,118294.0
2023-02-21 11:00:00,101.19,101.27,101.08,101.09,99691.0,97.3854,97.4624,97.2796,97.2892,99691.0
2023-02-21 11:10:00,101.08,101.12,101.0,101.07,93832.0,97.2796,97.3181,97.2026,97.2699,93832.0
2023-02-21 11:20:00,101.08,101.16,101.01,101.03,105219.0,97.2796,97.3566,97.2122,97.2315,105219.0
2023-02-21 11:30:00,101.02,101.1,100.94,100.99,97823.0,97.2218,97.2988,97.1448,97.193,97823.0
2023-02-21 11:40:00,100.99,101.04,100.93,100.98,70491.0,97.193,97.2411,97.1352,97.1833,70491.0
2023-02-21 11:50:00,100.98,101.01,100.88,100.96,239616.0,97.1833,97.2122,97.0871,97.1641,239616.0
2023-02-21 12:00:00,100.95,100.99,100.88,100.91,66577.0,97.1545,97.193,97.0871,97.116,66577.0
2023-02-21 12:10:00,100.92,100.95,100.78,100.85,137343.0,97.1256,97.1545,96.9909,97.0582,137343.0
2023-02-21 12:20:00,100.85,100.87,100.74,100.8,186718.0,97.0582,97.0775,96.9524,97.0101,186718.0
2023-02-21 12:30:00,100.81,100.85,100.69,100.84,59967.0,97.0197,97.0582,96.9042,97.0486,59967.0
2023-02-21 12:40:00,100.84,100.94,100.82,100.92,118332.0,97.0486,97.1448,97.0293,97.1256,118332.0
2023-02-21 12:50:00,100.92,101.02,100.92,101.01,123463.0,97.1256,97.2218,97.1256,97.2122,123463.0
2023-02-21 13:00:00,101.0,101.03,100.87,100.88,93865.0,97.2026,97.2315,97.0775,97.0871,93865.0
2023-02-21 13:10:00,100.88,100.94,100.83,100.86,100765.0,97.0871,97.1448,97.039,97.0678,100765.0
2023-02-21 13:20:00,100.85,100.89,100.74,100.77,75185.0,97.0582,97.0967,96.9524,96.9812,75185.0
2023-02-21 13:30:00,100.76,100.77,100.68,100.7,119121.0,96.9716,96.9812,96.8946,96.9139,119121.0
2023-02-21 13:40:00,100.7,100.82,100.68,100.73,109622.0,96.9139,97.0293,96.8946,96.9427,109622.0
2023-02-21 13:50:00,100.74,100.74,100.63,100.73,140246.0,96.9524,96.9524,96.8465,96.9427,140246.0
2023-02-21 14:00:00,100.74,100.75,100.67,100.67,106676.0,96.9524,96.962,96.885,96.885,106676.0
2023-02-21 14:10:00,100.68,100.72,100.61,100.62,75418.0,96.8946,96.9331,96.8272,96.8369,75418.0
2023-02-21 14:20:00,100.61,100.72,100.57,100.69,114294.0,96.8272,96.9331,96.7887,96.9042,114294.0
2023-02-21 14:30:00,100.68,100.82,100.66,100.76,181159.0,96.8946,97.0293,96.8754,96.9716,181159.0
2023-02-21 14:40:00,100.76,100.88,100.69,100.84,201919.0,96.9716,97.0871,96.9042,97.0486,201919.0
2023-02-21 14:50:00,100.83,100.84,100.74,100.81,96898.0,97.039,97.0486,96.9524,97.0197,96898.0
2023-02-21 15:00:00,100.81,100.89,100.72,100.72,93795.0,97.0197,97.0967,96.9331,96.9331,93795.0
2023-02-21 15:10:00,100.72,100.8,100.68,100.77,160758.0,96.9331,97.0101,96.8946,96.9812,160758.0
2023-02-21 15:20:00,100.78,100.85,100.71,100.8,105961.0,96.9909,97.0582,96.9235,97.0101,105961.0
2023-02-21 15:30:00,100.81,100.96,100.8,100.86,269296.0,97.0197,97.1641,97.0101,97.0678,269296.0
2023-02-21 15:40:00,100.86,100.97,100.81,100.88,461610.0,97.0678,97.1737,97.0197,97.0871,461610.0
2023-02-21 15:50:00,100.88,100.93,100.63,100.68,1026431.0,97.0871,97.1352,96.8465,96.8946,1026431.0
2023-02-22 09:30:00,100.76,100.99,100.73,100.87,322658.0,96.9716,97.193,96.9427,97.0775,322658.0
2023-02-22 09:40:00,100.87,101.1,100.87,101.08,210294.0,97.0775,97.2988,97.0775,97.2796,210294.0
2023-02-22 09:50:00,101.08,101.08,100.87,100.88,124524.0,97.2796,97.2796,97.0775,97.0871,124524.0
2023-02-22 10:00:00,100.88,100.91,100.72,100.84,112801.0,97.0871,97.116,96.9331,97.0486,112801.0
2023-02-22 10:10:00,100.83,100.83,100.63,100.75,79880.0,97.039,97.039,96.8465,96.962,79880.0
2023-02-22 10:20:00,100.76,101.0,100.76,100.84,164816.0,96.9716,97.2026,96.9716,97.0486,164816.0
2023-02-22 10:30:00,100.82,100.86,100.55,100.57,173503.0,97.0293,97.0678,96.7695,96.7887,173503.0
2023-02-22 10:40:00,100.57,100.82,100.57,100.81,84187.0,96.7887,97.0293,96.7887,97.0197,84187.0
2023-02-22 10:50:00,100.81,100.99,100.81,100.94,126024.0,97.0197,97.193,97.0197,97.1448,126024.0
2023-02-22 11:00:00,100.94,101.04,100.92,101.02,79721.0,97.1448,97.2411,97.1256,97.2218,79721.0
2023-02-22 11:10:00,101.03,101.04,100.84,100.89,69594.0,97.2315,97.2411,97.0486,97.0967,69594.0
2023-02-22 11:20:00,100.9,101.0,100.88,100.9,93271.0,97.1063,97.2026,97.0871,97.1063,93271.0
2023-02-22 11:30:00,100.91,101.02,100.9,100.9,195772.0,97.116,97.2218,97.1063,97.1063,195772.0
2023-02-22 11:40:00,100.91,101.03,100.9,100.93,99934.0,97.116,97.2315,97.1063,97.1352,99934.0
2023-02-22 11:50:00,100.93,101.01,100.85,100.94,93826.0,97.1352,97.2122,97.0582,97.1448,93826.0
2023-02-22 12:00:00,100.94,100.99,100.86,100.95,78426.0,97.1448,97.193,97.0678,97.1545,78426.0
2023-02-22 12:10:00,100.94,101.07,100.86,101.05,97386.0,97.1448,97.2699,97.0678,97.2507,97386.0
2023-02-22 12:20:00,101.06,101.16,101.05,101.06,300919.0,97.2603,97.3566,97.2507,97.2603,300919.0
2023-02-22 12:30:00,101.06,101.14,101.02,101.1,102932.0,97.2603,97.3373,97.2218,97.2988,102932.0
2023-02-22 12:40:00,101.1,101.16,101.05,101.08,119005.0,97.2988,97.3566,97.2507,97.2796,119005.0
2023-02-22 12:50:00,101.09,101.12,101.0,101.05,170145.0,97.2892,97.3181,97.2026,97.2507,170145.0
2023-02-22 13:00:00,101.04,101.07,100.98,101.05,114247.0,97.2411,97.2699,97.1833,97.2507,114247.0
2023-02-22 13:10:00,101.05,101.14,100.99,101.13,85062.0,97.2507,97.3373,97.193,97.3277,85062.0
2023-02-22 13:20:00,101.13,101.24,101.12,101.23,160640.0,97.3277,97.4336,97.3181,97.4239,160640.0
2023-02-22 13:30:00,101.23,101.23,101.07,101.16,61242.0,97.4239,97.4239,97.2699,97.3566,61242.0
2023-02-22 13:40:00,101.17,101.2,101.11,101.14,106502.0,97.3662,97.3951,97.3084,97.3373,106502.0
2023-02-22 13:50:00,101.14,101.15,101.04,101.11,105761.0,97.3373,97.3469,97.2411,97.3084,105761.0
2023-02-22 14:00:00,101.12,101.25,100.84,101.05,535998.0,97.3181,97.4432,97.0486,97.2507,535998.0
2023-02-22 14:10:00,101.06,101.12,100.63,100.9,362158.0,97.2603,97.3181,96.8465,97.1063,362158.0
2023-02-22 14:20:00,100.9,101.01,100.7,100.72,134888.0,97.1063,97.2122,96.9139,96.9331,134888.0
2023-02-22 14:30:00,100.72,100.74,100.48,100.51,282705.0,96.9331,96.9524,96.7021,96.731,282705.0
2023-02-22 14:40:00,100.52,100.61,100.37,100.6,200092.0,96.7406,96.8272,96.5963,96.8176,200092.0
2023-02-22 14:50:00,100.6,100.61,100.24,100.25,153045.0,96.8176,96.8272,96.4712,96.4808,153045.0
2023-02-22 15:00:00,100.25,100.33,100.2,100.31,165121.0,96.4808,96.5578,96.4327,96.5385,165121.0
2023-02-22 15:10:00,100.31,100.42,100.26,100.33,331180.0,96.5385,96.6444,96.4904,96.5578,331180.0
2023-02-22 15:20:00,100.33,100.41,100.18,100.2,134663.0,96.5578,96.6348,96.4134,96.4327,134663.0
2023-02-22 15:30:00,100.19,100.26,100.02,100.06,478725.0,96.423,96.4904,96.2594,96.2979,478725.0
2023-02-22 15:40:00,100.06,100.19,100.03,100.1,376248.0,96.2979,96.423,96.269,96.3364,376248.0
2023-02-22 15:50:00,100.09,100.44,100.0,100.44,775486.0,96.3268,96.6636,96.2402,96.6636,775486.0
2023-02-23 09:30:00,100.93,101.29,100.83,101.14,438681.0,97.1352,97.4817,97.039,97.3373,438681.0
2023-02-23 09:40:00,101.14,101.48,101.05,101.37,485681.0,97.3373,97.6645,97.2507,97.5587,485681.0
2023-02-23 09:50:00,101.36,101.5,101.28,101.31,264055.0,97.549,97.6838,97.4721,97.5009,264055.0
2023-02-23 10:00:00,101.33,101.4,100.88,101.02,189177.0,97.5202,97.5875,97.0871,97.2218,189177.0
2023-02-23 10:10:00,101.02,101.03,100.88,100.91,115166.0,97.2218,97.2315,97.0871,97.116,115166.0
2023-02-23 10:20:00,100.92,101.02,100.83,100.99,254122.0,97.1256,97.2218,97.039,97.193,254122.0
2023-02-23 10:30:00,100.99,101.05,100.79,100.96,225436.0,97.193,97.2507,97.0005,97.1641,225436.0
2023-02-23 10:40:00,100.96,100.96,100.53,100.56,249359.0,97.1641,97.1641,96.7503,96.7791,249359.0
2023-02-23 10:50:00,100.56,100.6,100.49,100.6,109157.0,96.7791,96.8176,96.7118,96.8176,109157.0
2023-02-23 11:00:00,100.6,100.77,100.49,100.56,479604.0,96.8176,96.9812,96.7118,96.7791,479604.0
2023-02-23 11:10:00,100.56,100.67,100.53,100.58,134388.0,96.7791,96.885,96.7503,96.7984,134388.0
2023-02-23 11:20:00,100.57,100.57,100.4,100.45,187348.0,96.7887,96.7887,96.6251,96.6733,187348.0
2023-02-23 11:30:00,100.45,100.48,100.31,100.32,167608.0,96.6733,96.7021,96.5385,96.5481,167608.0
2023-02-23 11:40:00,100.33,100.34,100.11,100.14,149562.0,96.5578,96.5674,96.346,96.3749,149562.0
2023-02-23 11:50:00,100.13,100.14,99.95,99.98,142195.0,96.3653,96.3749,96.1921,96.2209,142195.0
2023-02-23 12:00:00,99.98,100.05,99.92,99.94,220821.0,96.2209,96.2883,96.1632,96.1824,220821.0
2023-02-23 12:10:00,99.93,100.1,99.87,99.98,179856.0,96.1728,96.3364,96.1151,96.2209,179856.0
2023-02-23 12:20:00,99.96,99.97,99.82,99.91,133772.0,96.2017,96.2113,96.0669,96.1536,133772.0
2023-02-23 12:30:00,99.9,100.07,99.85,100.0,211726.0,96.1439,96.3075,96.0958,96.2402,211726.0
2023-02-23 12:40:00,99.99,100.05,99.91,99.97,71188.0,96.2306,96.2883,96.1536,96.2113,71188.0
2023-02-23 12:50:00,99.98,100.09,99.97,100.08,61851.0,96.2209,96.3268,96.2113,96.3172,61851.0
2023-02-23 13:00:00,100.09,100.19,100.0,100.06,176732.0,96.3268,96.423,96.2402,96.2979,176732.0
2023-02-23 13:10:00,100.06,100.15,100.02,100.15,72689.0,96.2979,96.3845,96.2594,96.3845,72689.0
2023-02-23 13:20:00,100.15,100.24,100.11,100.22,65005.0,96.3845,96.4712,96.346,96.4519,65005.0
2023-02-23 13:30:00,100.22,100.26,100.15,100.25,72618.0,96.4519,96.4904,96.3845,96.4808,72618.0
2023-02-23 13:40:00,100.25,100.38,100.22,100.37,319824.0,96.4808,96.6059,96.4519,96.5963,319824.0
2023-02-23 13:50:00,100.37,100.39,100.28,100.31,62433.0,96.5963,96.6155,96.5096,96.5385,62433.0
2023-02-23 14:00:00,100.3,100.36,100.21,100.33,88927.0,96.5289,96.5866,96.4423,96.5578,88927.0
2023-02-23 14:10:00,100.33,100.61,100.29,100.57,174212.0,96.5578,96.8272,96.5193,96.7887,174212.0
2023-02-23 14:20:00,100.57,100.71,100.56,100.68,142218.0,96.7887,96.9235,96.7791,96.8946,142218.0
2023-02-23 14:30:00,100.69,100.86,100.68,100.82,107230.0,96.9042,97.0678,96.8946,97.0293,107230.0
2023-02-23 14:40:00,100.83,100.85,100.76,100.83,93818.0,97.039,97.0582,96.9716,97.039,93818.0
2023-02-23 14:50:00,100.83,100.87,100.75,100.79,140768.0,97.039,97.0775,96.962,97.0005,140768.0
2023-02-23 15:00:00,100.79,100.99,100.78,100.92,130310.0,97.0005,97.193,96.9909,97.1256,130310.0
2023-02-23 15:10:00,100.92,101.02,100.89,100.9,231240.0,97.1256,97.2218,97.0967,97.1063,231240.0
2023-02-23 15:20:00,100.9,101.05,100.83,101.04,203572.0,97.1063,97.2507,97.039,97.2411,203572.0
2023-02-23 15:30:00,101.04,101.08,100.94,101.0,193181.0,97.2411,97.2796,97.1448,97.2026,193181.0
2023-02-23 15:40:00,101.0,101.02,100.84,100.93,375363.0,97.2026,97.2218,97.0486,97.1352,375363.0
2023-02-23 15:50:00,100.93,100.99,100.82,100.9,736314.0,97.1352,97.193,97.0293,97.1063,736314.0
2023-02-24 09:30:00,99.85,99.98,99.71,99.92,293609.0,96.0958,96.2209,95.9611,96.1632,293609.0
2023-02-24 09:40:00,99.93,99.95,99.4,99.61,322192.0,96.1728,96.1921,95.6627,95.8648,322192.0
2023-02-24 09:50:00,99.6,99.7,99.49,99.57,385708.0,95.8552,95.9515,95.7494,95.8263,385708.0
2023-02-24 10:00:00,99.57,99.9,99.53,99.76,350449.0,95.8263,96.1439,95.7878,96.0092,350449.0
2023-02-24 10:10:00,99.75,99.79,99.56,99.68,183128.0,95.9996,96.0381,95.8167,95.9322,183128.0
2023-02-24 10:20:00,99.68,99.75,99.56,99.66,199182.0,95.9322,95.9996,95.8167,95.913,199182.0
2023-02-24 10:30:00,99.65,99.71,99.52,99.59,193373.0,95.9033,95.9611,95.7782,95.8456,193373.0
2023-02-24 10:40:00,99.58,99.74,99.47,99.57,112136.0,95.836,95.99,95.7301,95.8263,112136.0
2023-02-24 10:50:00,99.58,99.59,99.45,99.53,236866.0,95.836,95.8456,95.7109,95.7878,236866.0
2023-02-24 11:00:00,99.52,99.77,99.52,99.76,113066.0,95.7782,96.0188,95.7782,96.0092,113066.0
2023-02-24 11:10:00,99.76,99.85,99.73,99.78,129253.0,96.0092,96.0958,95.9803,96.0284,129253.0
2023-02-24 11:20:00,99.79,99.98,99.74,99.91,196184.0,96.0381,96.2209,95.99,96.1536,196184.0
2023-02-24 11:30:00,99.92,99.99,99.76,99.78,248896.0,96.1632,96.2306,96.0092,96.0284,248896.0
2023-02-24 11:40:00,99.77,100.06,99.77,100.04,182525.0,96.0188,96.2979,96.0188,96.2787,182525.0
2023-02-24 11:50:00,100.04,100.18,99.99,100.04,158722.0,96.2787,96.4134,96.2306,96.2787,158722.0
2023-02-24 12:00:00,100.05,100.11,99.93,100.01,78727.0,96.2883,96.346,96.1728,96.2498,78727.0
2023-02-24 12:10:00,100.01,100.08,99.93,99.99,65359.0,96.2498,96.3172,96.1728,96.2306,65359.0
2023-02-24 12:20:00,99.99,100.04,99.89,99.98,91679.0,96.2306,96.2787,96.1343,96.2209,91679.0
2023-02-24 12:30:00,100.0,100.07,99.89,99.92,97837.0,96.2402,96.3075,96.1343,96.1632,97837.0
2023-02-24 12:40:00,99.93,99.95,99.84,99.86,79418.0,96.1728,96.1921,96.0862,96.1054,79418.0
2023-02-24 12:50:00,99.85,99.87,99.76,99.79,61041.0,96.0958,96.1151,96.0092,96.0381,61041.0
2023-02-24 13:00:00,99.79,99.84,99.7,99.72,293695.0,96.0381,96.0862,95.9515,95.9707,293695.0
2023-02-24 13:10:00,99.72,99.75,99.67,99.74,167217.0,95.9707,95.9996,95.9226,95.99,167217.0
2023-02-24 13:20:00,99.75,99.91,99.75,99.86,106118.0,95.9996,96.1536,95.9996,96.1054,106118.0
2023-02-24 13:30:00,99.86,99.86,99.69,99.85,207228.0,96.1054,96.1054,95.9418,96.0958,207228.0
2023-02-24 13:40:00,99.85,100.01,99.84,99.97,192294.0,96.0958,96.2498,96.0862,96.2113,192294.0
2023-02-24 13:50:00,99.97,100.04,99.94,100.03,121909.0,96.2113,96.2787,96.1824,96.269,121909.0
2023-02-24 14:00:00,100.03,100.12,100.0,100.1,135355.0,96.269,96.3557,96.2402,96.3364,135355.0
2023-02-24 14:10:00,100.11,100.16,99.99,100.14,156334.0,96.346,96.3942,96.2306,96.3749,156334.0
2023-02-24 14:20:00,100.14,100.18,100.05,100.08,201613.0,96.3749,96.4134,96.2883,96.3172,201613.0
2023-02-24 14:30:00,100.09,100.11,100.0,100.09,81487.0,96.3268,96.346,96.2402,96.3268,81487.0
2023-02-24 14:40:00,100.09,100.21,99.94,100.2,117634.0,96.3268,96.4423,96.1824,96.4327,117634.0
2023-02-24 14:50:00,100.2,100.4,100.19,100.34,134307.0,96.4327,96.6251,96.423,96.5674,134307.0
2023-02-24 15:00:00,100.34,100.45,100.29,100.43,117788.0,96.5674,96.6733,96.5193,96.654,117788.0
2023-02-24 15:10:00,100.43,100.44,100.24,100.35,163841.0,96.654,96.6636,96.4712,96.577,163841.0
2023-02-24 15:20:00,100.36,100.47,100.34,100.35,175365.0,96.5866,96.6925,96.5674,96.577,175365.0
2023-02-24 15:30:00,100.36,100.38,100.08,100.11,312581.0,96.5866,96.6059,96.3172,96.346,312581.0
2023-02-24 15:40:00,100.12,100.18,100.06,100.13,447105.0,96.3557,96.4134,96.2979,96.3653,447105.0
2023-02-24 15:50:00,100.13,100.35,100.05,100.3,1171406.0,96.3653,96.577,96.2883,96.5289,1171406.0
2023-02-27 09:30:00,101.52,101.65,101.31,101.41,612975.0,97.703,97.8281,97.5009,97.5972,612975.0
2023-02-27 09:40:00,101.42,101.58,101.29,101.56,279309.0,97.6068,97.7608,97.4817,97.7415,279309.0
2023-02-27 09:50:00,101.55,101.86,101.55,101.84,230255.0,97.7319,98.0302,97.7319,98.011,230255.0
2023-02-27 10:00:00,101.84,101.97,101.77,101.9,299132.0,98.011,98.1361,97.9436,98.0687,299132.0
2023-02-27 10:10:00,101.9,101.91,101.75,101.84,215303.0,98.0687,98.0784,97.9244,98.011,215303.0
2023-02-27 10:20:00,101.84,101.9,101.78,101.83,130542.0,98.011,98.0687,97.9533,98.0014,130542.0
2023-02-27 10:30:00,101.83,101.86,101.44,101.47,255086.0,98.0014,98.0302,97.626,97.6549,255086.0
2023-02-27 10:40:00,101.45,101.51,101.37,101.49,164566.0,97.6357,97.6934,97.5587,97.6742,164566.0
2023-02-27 10:50:00,101.5,101.52,101.34,101.46,190370.0,97.6838,97.703,97.5298,97.6453,190370.0
2023-02-27 11:00:00,101.46,101.6,101.46,101.53,105880.0,97.6453,97.78,97.6453,97.7127,105880.0
2023-02-27 11:10:00,101.53,101.59,101.24,101.32,198707.0,97.7127,97.7704,97.4336,97.5105,198707.0
2023-02-27 11:20:00,101.33,101.36,101.25,101.3,154019.0,97.5202,97.549,97.4432,97.4913,154019.0
2023-02-27 11:30:00,101.29,101.32,101.11,101.22,214336.0,97.4817,97.5105,97.3084,97.4143,214336.0
2023-02-27 11:40:00,101.23,101.31,101.21,101.28,78611.0,97.4239,97.5009,97.4047,97.4721,78611.0
2023-02-27 11:50:00,101.28,101.33,101.23,101.28,93212.0,97.4721,97.5202,97.4239,97.4721,93212.0
2023-02-27 12:00:00,101.29,101.32,101.12,101.15,146851.0,97.4817,97.5105,97.3181,97.3469,146851.0
2023-02-27 12:10:00,101.15,101.27,101.12,101.22,91992.0,97.3469,97.4624,97.3181,97.4143,91992.0
2023-02-27 12:20:00,101.22,101.26,101.11,101.25,62903.0,97.4143,97.4528,97.3084,97.4432,62903.0
2023-02-27 12:30:00,101.24,101.38,101.24,101.36,87074.0,97.4336,97.5683,97.4336,97.549,87074.0
2023-02-27 12:40:00,101.36,101.43,101.3,101.42,88440.0,97.549,97.6164,97.4913,97.6068,88440.0
2023-02-27 12:50:00,101.42,101.44,101.32,101.38,55794.0,97.6068,97.626,97.5105,97.5683,55794.0
2023-02-27 13:00:00,101.38,101.43,101.32,101.37,78161.0,97.5683,97.6164,97.5105,97.5587,78161.0
2023-02-27 13:10:00,101.38,101.48,101.36,101.43,141801.0,97.5683,97.6645,97.549,97.6164,141801.0
2023-02-27 13:20:00,101.43,101.46,101.29,101.34,65383.0,97.6164,97.6453,97.4817,97.5298,65383.0
2023-02-27 13:30:00,101.34,101.4,101.3,101.34,69468.0,97.5298,97.5875,97.4913,97.5298,69468.0
2023-02-27 13:40:00,101.34,101.37,101.21,101.22,88393.0,97.5298,97.5587,97.4047,97.4143,88393.0
2023-02-27 13:50:00,101.23,101.45,101.21,101.44,104231.0,97.4239,97.6357,97.4047,97.626,104231.0
2023-02-27 14:00:00,101.45,101.53,101.43,101.48,117547.0,97.6357,97.7127,97.6164,97.6645,117547.0
2023-02-27 14:10:00,101.48,101.54,101.34,101.38,276825.0,97.6645,97.7223,97.5298,97.5683,276825.0
2023-02-27 14:20:00,101.38,101.41,101.27,101.38,118761.0,97.5683,97.5972,97.4624,97.5683,118761.0
2023-02-27 14:30:00,101.38,101.44,101.35,101.37,96655.0,97.5683,97.626,97.5394,97.5587,96655.0
2023-02-27 14:40:00,101.38,101.39,101.16,101.23,165200.0,97.5683,97.5779,97.3566,97.4239,165200.0
2023-02-27 14:50:00,101.24,101.29,101.2,101.21,109105.0,97.4336,97.4817,97.3951,97.4047,109105.0
2023-02-27 15:00:00,101.21,101.27,101.09,101.12,215598.0,97.4047,97.4624,97.2892,97.3181,215598.0
2023-02-27 15:10:00,101.12,101.17,101.0,101.08,236770.0,97.3181,97.3662,97.2026,97.2796,236770.0
2023-02-27 15:20:00,101.07,101.2,101.05,101.2,250515.0,97.2699,97.3951,97.2507,97.3951,250515.0
2023-02-27 15:30:00,101.19,101.21,100.97,101.02,318268.0,97.3854,97.4047,97.1737,97.2218,318268.0
2023-02-27 15:40:00,101.02,101.2,100.99,101.1,452583.0,97.2218,97.3951,97.193,97.2988,452583.0
2023-02-27 15:50:00,101.1,101.21,101.07,101.19,857128.0,97.2988,97.4047,97.2699,97.3854,857128.0
2023-02-28 09:30:00,101.07,101.14,100.95,101.05,294108.0,97.2699,97.3373,97.1545,97.2507,294108.0
2023-02-28 09:40:00,101.05,101.32,101.03,101.19,209506.0,97.2507,97.5105,97.2315,97.3854,209506.0
2023-02-28 09:50:00,101.2,101.26,101.06,101.06,167671.0,97.3951,97.4528,97.2603,97.2603,167671.0
2023-02-28 10:00:00,101.07,101.31,101.04,101.2,157077.0,97.2699,97.5009,97.2411,97.3951,157077.0
2023-02-28 10:10:00,101.2,101.21,101.01,101.16,156684.0,97.3951,97.4047,97.2122,97.3566,156684.0
2023-02-28 10:20:00,101.16,101.39,101.12,101.22,156187.0,97.3566,97.5779,97.3181,97.4143,156187.0
2023-02-28 10:30:00,101.23,101.32,101.15,101.19,141702.0,97.4239,97.5105,97.3469,97.3854,141702.0
2023-02-28 10:40:00,101.2,101.29,101.1,101.16,220755.0,97.3951,97.4817,97.2988,97.3566,220755.0
2023-02-28 10:50:00,101.15,101.31,101.08,101.3,137889.0,97.3469,97.5009,97.2796,97.4913,137889.0
2023-02-28 11:00:00,101.31,101.49,101.3,101.47,148316.0,97.5009,97.6742,97.4913,97.6549,148316.0
2023-02-28 11:10:00,101.47,101.58,101.41,101.53,301552.0,97.6549,97.7608,97.5972,97.7127,301552.0
2023-02-28 11:20:00,101.52,101.57,101.41,101.43,169205.0,97.703,97.7511,97.5972,97.6164,169205.0
2023-02-28 11:30:00,101.42,101.48,101.28,101.3,160348.0,97.6068,97.6645,97.4721,97.4913,160348.0
2023-02-28 11:40:00,101.3,101.37,101.26,101.35,158167.0,97.4913,97.5587,97.4528,97.5394,158167.0
2023-02-28 11:50:00,101.36,101.36,101.25,101.29,98116.0,97.549,97.549,97.4432,97.4817,98116.0
2023-02-28 12:00:00,101.3,101.34,101.25,101.27,92956.0,97.4913,97.5298,97.4432,97.4624,92956.0
2023-02-28 12:10:00,101.27,101.4,101.26,101.39,93106.0,97.4624,97.5875,97.4528,97.5779,93106.0
2023-02-28 12:20:00,101.4,101.49,101.39,101.49,109168.0,97.5875,97.6742,97.5779,97.6742,109168.0
2023-02-28 12:30:00,101.49,101.54,101.44,101.46,135729.0,97.6742,97.7223,97.626,97.6453,135729.0
2023-02-28 12:40:00,101.45,101.51,101.42,101.5,112790.0,97.6357,97.6934,97.6068,97.6838,112790.0
2023-02-28 12:50:00,101.51,101.6,101.49,101.55,127453.0,97.6934,97.78,97.6742,97.7319,127453.0
2023-02-28 13:00:00,101.55,101.59,101.49,101.5,107708.0,97.7319,97.7704,97.6742,97.6838,107708.0
2023-02-28 13:10:00,101.49,101.55,101.49,101.5,101370.0,97.6742,97.7319,97.6742,97.6838,101370.0
2023-02-28 13:20:00,101.51,101.58,101.5,101.55,113068.0,97.6934,97.7608,97.6838,97.7319,113068.0
2023-02-28 13:30:00,101.55,101.6,101.46,101.51,174022.0,97.7319,97.78,97.6453,97.6934,174022.0
2023-02-28 13:40:00,101.51,101.55,101.47,101.48,163168.0,97.6934,97.7319,97.6549,97.6645,163168.0
2023-02-28 13:50:00,101.48,101.52,101.42,101.5,175110.0,97.6645,97.703,97.6068,97.6838,175110.0
2023-02-28 14:00:00,101.51,101.55,101.31,101.37,269240.0,97.6934,97.7319,97.5009,97.5587,269240.0
2023-02-28 14:10:00,101.36,101.38,101.28,101.3,314768.0,97.549,97.5683,97.4721,97.4913,314768.0
2023-02-28 14:20:00,101.29,101.36,101.26,101.27,179419.0,97.4817,97.549,97.4528,97.4624,179419.0
2023-02-28 14:30:00,101.27,101.35,101.22,101.34,187376.0,97.4624,97.5394,97.4143,97.5298,187376.0
2023-02-28 14:40:00,101.34,101.4,101.25,101.37,174478.0,97.5298,97.5875,97.4432,97.5587,174478.0
2023-02-28 14:50:00,101.36,101.39,101.17,101.19,148526.0,97.549,97.5779,97.3662,97.3854,148526.0
2023-02-28 15:00:00,101.19,101.19,101.09,101.14,228436.0,97.3854,97.3854,97.2892,97.3373,228436.0
2023-02-28 15:10:00,101.14,101.19,101.11,101.12,194074.0,97.3373,97.3854,97.3084,97.3181,194074.0
2023-02-28 15:20:00,101.11,101.14,101.0,101.02,239808.0,97.3084,97.3373,97.2026,97.2218,239808.0
2023-02-28 15:30:00,101.01,101.04,100.87,100.92,337504.0,97.2122,97.2411,97.0775,97.1256,337504.0
2023-02-28 15:40:00,100.92,101.05,100.89,101.0,609481.0,97.1256,97.2507,97.0967,97.2026,609481.0
2023-02-28 15:50:00,100.99,101.18,100.92,100.94,1969458.0,97.193,97.3758,97.1256,97.1448,1969458.0
2023-03-01 09:30:00,100.88,101.26,100.69,101.26,550443.0,97.0871,97.4528,96.9042,97.4528,550443.0
2023-03-01 09:40:00,101.26,101.47,101.05,101.45,351876.0,97.4528,97.6549,97.2507,97.6357,351876.0
2023-03-01 09:50:00,101.46,101.56,101.32,101.37,380881.0,97.6453,97.7415,97.5105,97.5587,380881.0
2023-03-01 10:00:00,101.38,101.47,101.09,101.09,568145.0,97.5683,97.6549,97.2892,97.2892,568145.0
2023-03-01 10:10:00,101.08,101.13,100.91,101.13,200554.0,97.2796,97.3277,97.116,97.3277,200554.0
2023-03-01 10:20:00,101.14,101.27,101.08,101.24,323475.0,97.3373,97.4624,97.2796,97.4336,323475.0
2023-03-01 10:30:00,101.23,101.54,101.11,101.45,186207.0,97.4239,97.7223,97.3084,97.6357,186207.0
2023-03-01 10:40:00,101.45,101.62,101.42,101.59,200711.0,97.6357,97.7993,97.6068,97.7704,200711.0
2023-03-01 10:50:00,101.58,101.72,101.5,101.68,116879.0,97.7608,97.8955,97.6838,97.857,116879.0
2023-03-01 11:00:00,101.68,101.69,101.31,101.37,148749.0,97.857,97.8666,97.5009,97.5587,148749.0
2023-03-01 11:10:00,101.37,101.37,101.12,101.16,182854.0,97.5587,97.5587,97.3181,97.3566,182854.0
2023-03-01 11:20:00,101.16,101.43,101.13,101.39,197594.0,97.3566,97.6164,97.3277,97.5779,197594.0
2023-03-01 11:30:00,101.4,101.5,101.37,101.43,192813.0,97.5875,97.6838,97.5587,97.6164,192813.0
2023-03-01 11:40:00,101.44,101.8,101.44,101.74,174987.0,97.626,97.9725,97.626,97.9148,174987.0
2023-03-01 11:50:00,101.75,101.83,101.71,101.71,170661.0,97.9244,98.0014,97.8859,97.8859,170661.0
2023-03-01 12:00:00,101.72,101.83,101.7,101.82,307278.0,97.8955,98.0014,97.8763,97.9917,307278.0
2023-03-01 12:10:00,101.82,101.9,101.68,101.81,230075.0,97.9917,98.0687,97.857,97.9821,230075.0
2023-03-01 12:20:00,101.82,101.89,101.76,101.78,110026.0,97.9917,98.0591,97.934,97.9533,110026.0
2023-03-01 12:30:00,101.78,101.82,101.71,101.78,85108.0,97.9533,97.9917,97.8859,97.9533,85108.0
2023-03-01 12:40:00,101.79,101.85,101.75,101.78,127879.0,97.9629,98.0206,97.9244,97.9533,127879.0
2023-03-01 12:50:00,101.77,101.82,101.68,101.69,70649.0,97.9436,97.9917,97.857,97.8666,70649.0
2023-03-01 13:00:00,101.7,101.7,101.53,101.56,106662.0,97.8763,97.8763,97.7127,97.7415,106662.0
2023-03-01 13:10:00,101.56,101.64,101.55,101.59,69668.0,97.7415,97.8185,97.7319,97.7704,69668.0
2023-03-01 13:20:00,101.59,101.6,101.49,101.53,97700.0,97.7704,97.78,97.6742,97.7127,97700.0
2023-03-01 13:30:00,101.53,101.54,101.4,101.45,157843.0,97.7127,97.7223,97.5875,97.6357,157843.0
2023-03-01 13:40:00,101.45,101.46,101.29,101.37,71730.0,97.6357,97.6453,97.4817,97.5587,71730.0
2023-03-01 13:50:00,101.37,101.4,101.3,101.34,67725.0,97.5587,97.5875,97.4913,97.5298,67725.0
2023-03-01 14:00:00,101.33,101.33,101.15,101.22,109816.0,97.5202,97.5202,97.3469,97.4143,109816.0
2023-03-01 14:10:00,101.21,101.34,101.19,101.2,82783.0,97.4047,97.5298,97.3854,97.3951,82783.0
2023-03-01 14:20:00,101.2,101.23,101.11,101.12,119047.0,97.3951,97.4239,97.3084,97.3181,119047.0
2023-03-01 14:30:00,101.11,101.19,101.08,101.17,150497.0,97.3084,97.3854,97.2796,97.3662,150497.0
2023-03-01 14:40:00,101.17,101.19,101.09,101.11,122481.0,97.3662,97.3854,97.2892,97.3084,122481.0
2023-03-01 14:50:00,101.11,101.21,101.07,101.17,149505.0,97.3084,97.4047,97.2699,97.3662,149505.0
2023-03-01 15:00:00,101.17,101.26,101.15,101.24,131029.0,97.3662,97.4528,97.3469,97.4336,131029.0
2023-03-01 15:10:00,101.25,101.31,101.18,101.28,333518.0,97.4432,97.5009,97.3758,97.4721,333518.0
2023-03-01 15:20:00,101.29,101.31,101.17,101.21,105519.0,97.4817,97.5009,97.3662,97.4047,105519.0
2023-03-01 15:30:00,101.2,101.36,101.19,101.3,186886.0,97.3951,97.549,97.3854,97.4913,186886.0
2023-03-01 15:40:00,101.31,101.45,101.3,101.38,398608.0,97.5009,97.6357,97.4913,97.5683,398608.0
2023-03-01 15:50:00,101.39,101.39,101.27,101.37,1079274.0,97.5779,97.5779,97.4624,97.5587,1079274.0
2023-03-02 09:30:00,100.76,101.01,100.76,100.96,446850.0,96.9716,97.2122,96.9716,97.1641,446850.0
2023-03-02 09:40:00,100.95,101.14,100.89,101.1,255666.0,97.1545,97.3373,97.0967,97.2988,255666.0
2023-03-02 09:50:00,101.1,101.35,101.08,101.31,232906.0,97.2988,97.5394,97.2796,97.5009,232906.0
2023-03-02 10:00:00,101.31,101.57,101.31,101.52,361836.0,97.5009,97.7511,97.5009,97.703,361836.0
2023-03-02 10:10:00,101.52,101.53,101.33,101.37,284137.0,97.703,97.7127,97.5202,97.5587,284137.0
2023-03-02 10:20:00,101.37,101.52,101.19,101.47,308649.0,97.5587,97.703,97.3854,97.6549,308649.0
2023-03-02 10:30:00,101.48,101.59,101.42,101.47,339586.0,97.6645,97.7704,97.6068,97.6549,339586.0
2023-03-02 10:40:00,101.46,101.52,101.38,101.41,396796.0,97.6453,97.703,97.5683,97.5972,396796.0
2023-03-02 10:50:00,101.4,101.59,101.4,101.57,118351.0,97.5875,97.7704,97.5875,97.7511,118351.0
2023-03-02 11:00:00,101.57,101.67,101.55,101.66,139780.0,97.7511,97.8474,97.7319,97.8378,139780.0
2023-03-02 11:10:00,101.67,101.68,101.55,101.59,107192.0,97.8474,97.857,97.7319,97.7704,107192.0
2023-03-02 11:20:00,101.59,101.61,101.45,101.49,335826.0,97.7704,97.7896,97.6357,97.6742,335826.0
2023-03-02 11:30:00,101.49,101.59,101.45,101.48,90070.0,97.6742,97.7704,97.6357,97.6645,90070.0
2023-03-02 11:40:00,101.48,101.52,101.45,101.51,80129.0,97.6645,97.703,97.6357,97.6934,80129.0
2023-03-02 11:50:00,101.51,101.57,101.43,101.55,92970.0,97.6934,97.7511,97.6164,97.7319,92970.0
2023-03-02 12:00:00,101.55,101.59,101.53,101.54,79409.0,97.7319,97.7704,97.7127,97.7223,79409.0
2023-03-02 12:10:00,101.54,101.55,101.41,101.42,107704.0,97.7223,97.7319,97.5972,97.6068,107704.0
2023-03-02 12:20:00,101.42,101.61,101.41,101.58,92925.0,97.6068,97.7896,97.5972,97.7608,92925.0
2023-03-02 12:30:00,101.59,101.74,101.58,101.62,112203.0,97.7704,97.9148,97.7608,97.7993,112203.0
2023-03-02 12:40:00,101.62,101.63,101.57,101.6,80060.0,97.7993,97.8089,97.7511,97.78,80060.0
2023-03-02 12:50:00,101.6,101.78,101.6,101.78,65440.0,97.78,97.9533,97.78,97.9533,65440.0
2023-03-02 13:00:00,101.78,101.81,101.73,101.76,114265.0,97.9533,97.9821,97.9051,97.934,114265.0
2023-03-02 13:10:00,101.76,101.83,101.76,101.82,111739.0,97.934,98.0014,97.934,97.9917,111739.0
2023-03-02 13:20:00,101.82,101.83,101.69,101.7,94048.0,97.9917,98.0014,97.8666,97.8763,94048.0
2023-03-02 13:30:00,101.7,102.14,101.69,101.97,317972.0,97.8763,98.2997,97.8666,98.1361,317972.0
2023-03-02 13:40:00,101.97,102.03,101.9,101.97,100743.0,98.1361,98.1939,98.0687,98.1361,100743.0
2023-03-02 13:50:00,101.98,102.15,101.93,102.14,148421.0,98.1457,98.3093,98.0976,98.2997,148421.0
2023-03-02 14:00:00,102.14,102.32,102.14,102.19,244191.0,98.2997,98.4729,98.2997,98.3478,244191.0
2023-03-02 14:10:00,102.2,102.24,102.03,102.17,111269.0,98.3575,98.396,98.1939,98.3286,111269.0
2023-03-02 14:20:00,102.17,102.26,102.1,102.24,105877.0,98.3286,98.4152,98.2612,98.396,105877.0
2023-03-02 14:30:00,102.24,102.3,102.09,102.15,215223.0,98.396,98.4537,98.2516,98.3093,215223.0
2023-03-02 14:40:00,102.15,102.19,102.12,102.17,67327.0,98.3093,98.3478,98.2805,98.3286,67327.0
2023-03-02 14:50:00,102.18,102.26,102.13,102.22,208404.0,98.3382,98.4152,98.2901,98.3767,208404.0
2023-03-02 15:00:00,102.22,102.33,102.16,102.23,292941.0,98.3767,98.4826,98.319,98.3863,292941.0
2023-03-02 15:10:00,102.23,102.46,102.23,102.32,575543.0,98.3863,98.6077,98.3863,98.4729,575543.0
2023-03-02 15:20:00,102.32,102.5,102.3,102.45,164833.0,98.4729,98.6462,98.4537,98.5981,164833.0
2023-03-02 15:30:00,102.46,102.76,102.46,102.69,309307.0,98.6077,98.8964,98.6077,98.829,309307.0
2023-03-02 15:40:00,102.69,102.73,102.6,102.65,423741.0,98.829,98.8675,98.7424,98.7905,423741.0
2023-03-02 15:50:00,102.64,102.64,102.47,102.58,1102154.0,98.7809,98.7809,98.6173,98.7232,1102154.0
2023-03-03 09:30:00,102.97,103.02,102.79,102.81,459914.0,99.0985,99.1466,98.9253,98.9445,459914.0
2023-03-03 09:40:00,102.82,102.89,102.67,102.72,698426.0,98.9542,99.0215,98.8098,98.8579,698426.0
2023-03-03 09:50:00,102.72,102.8,102.48,102.72,456762.0,98.8579,98.9349,98.6269,98.8579,456762.0
2023-03-03 10:00:00,102.71,102.82,102.39,102.42,334025.0,98.8483,98.9542,98.5403,98.5692,334025.0
2023-03-03 10:10:00,102.42,102.71,102.39,102.67,334015.0,98.5692,98.8483,98.5403,98.8098,334015.0
2023-03-03 10:20:00,102.68,102.89,102.67,102.86,291027.0,98.8194,99.0215,98.8098,98.9926,291027.0
2023-03-03 10:30:00,102.87,102.89,102.73,102.77,246287.0,99.0023,99.0215,98.8675,98.906,246287.0
2023-03-03 10:40:00,102.78,102.96,102.76,102.87,142900.0,98.9157,99.0889,98.8964,99.0023,142900.0
2023-03-03 10:50:00,102.86,102.9,102.77,102.81,100652.0,98.9926,99.0311,98.906,98.9445,100652.0
2023-03-03 11:00:00,102.81,103.0,102.8,102.98,274768.0,98.9445,99.1274,98.9349,99.1081,274768.0
2023-03-03 11:10:00,102.99,103.03,102.89,103.0,192972.0,99.1178,99.1563,99.0215,99.1274,192972.0
2023-03-03 11:20:00,102.99,103.01,102.9,102.99,186174.0,99.1178,99.137,99.0311,99.1178,186174.0
2023-03-03 11:30:00,102.99,103.08,102.9,102.97,177901.0,99.1178,99.2044,99.0311,99.0985,177901.0
2023-03-03 11:40:00,102.98,103.11,102.96,103.06,121017.0,99.1081,99.2332,99.0889,99.1851,121017.0
2023-03-03 11:50:00,103.06,103.27,103.05,103.22,135606.0,99.1851,99.3872,99.1755,99.3391,135606.0
2023-03-03 12:00:00,103.23,103.26,103.17,103.19,165606.0,99.3487,99.3776,99.291,99.3102,165606.0
2023-03-03 12:10:00,103.19,103.28,103.19,103.25,94121.0,99.3102,99.3969,99.3102,99.368,94121.0
2023-03-03 12:20:00,103.24,103.3,103.21,103.28,303783.0,99.3584,99.4161,99.3295,99.3969,303783.0
2023-03-03 12:30:00,103.28,103.32,103.17,103.2,93986.0,99.3969,99.4354,99.291,99.3199,93986.0
2023-03-03 12:40:00,103.2,103.23,103.18,103.21,152128.0,99.3199,99.3487,99.3006,99.3295,152128.0
2023-03-03 12:50:00,103.22,103.37,103.2,103.35,244256.0,99.3391,99.4835,99.3199,99.4642,244256.0
2023-03-03 13:00:00,103.36,103.44,103.33,103.41,153381.0,99.4738,99.5508,99.445,99.522,153381.0
2023-03-03 13:10:00,103.41,103.44,103.35,103.36,140950.0,99.522,99.5508,99.4642,99.4738,140950.0
2023-03-03 13:20:00,103.36,103.43,103.34,103.41,135901.0,99.4738,99.5412,99.4546,99.522,135901.0
2023-03-03 13:30:00,103.42,103.44,103.34,103.38,229291.0,99.5316,99.5508,99.4546,99.4931,229291.0
2023-03-03 13:40:00,103.38,103.46,103.36,103.45,149098.0,99.4931,99.5701,99.4738,99.5605,149098.0
2023-03-03 13:50:00,103.45,103.47,103.41,103.45,129274.0,99.5605,99.5797,99.522,99.5605,129274.0
2023-03-03 14:00:00,103.46,103.46,103.36,103.42,262808.0,99.5701,99.5701,99.4738,99.5316,262808.0
2023-03-03 14:10:00,103.42,103.52,103.42,103.46,174574.0,99.5316,99.6278,99.5316,99.5701,174574.0
2023-03-03 14:20:00,103.47,103.57,103.46,103.56,173395.0,99.5797,99.676,99.5701,99.6663,173395.0
2023-03-03 14:30:00,103.56,103.61,103.5,103.51,251440.0,99.6663,99.7144,99.6086,99.6182,251440.0
2023-03-03 14:40:00,103.52,103.61,103.51,103.6,157681.0,99.6278,99.7144,99.6182,99.7048,157681.0
2023-03-03 14:50:00,103.6,103.67,103.58,103.66,143299.0,99.7048,99.7722,99.6856,99.7626,143299.0
2023-03-03 15:00:00,103.66,103.84,103.62,103.84,223899.0,99.7626,99.9358,99.7241,99.9358,223899.0
2023-03-03 15:10:00,103.83,103.83,103.71,103.74,251679.0,99.9262,99.9262,99.8107,99.8396,251679.0
2023-03-03 15:20:00,103.75,103.79,103.66,103.74,256997.0,99.8492,99.8877,99.7626,99.8396,256997.0
2023-03-03 15:30:00,103.74,103.75,103.6,103.65,262478.0,99.8396,99.8492,99.7048,99.7529,262478.0
2023-03-03 15:40:00,103.65,103.71,103.58,103.7,378832.0,99.7529,99.8107,99.6856,99.8011,378832.0
2023-03-03 15:50:00,103.71,103.71,103.59,103.67,1213110.0,99.8107,99.8107,99.6952,99.7722,1213110.0
2023-03-06 09:30:00,103.74,103.95,103.6,103.91,701556.0,99.8396,100.0417,99.7048,100.0032,701556.0
2023-03-06 09:40:00,103.91,103.97,103.75,103.9,291426.0,100.0032,100.0609,99.8492,99.9935,291426.0
2023-03-06 09:50:00,103.9,103.96,103.77,103.87,216288.0,99.9935,100.0513,99.8684,99.9647,216288.0
2023-03-06 10:00:00,103.87,104.09,103.74,104.04,344694.0,99.9647,100.1764,99.8396,100.1283,344694.0
2023-03-06 10:10:00,104.04,104.17,104.01,104.13,199532.0,100.1283,100.2534,100.0994,100.2149,199532.0
2023-03-06 10:20:00,104.14,104.14,104.02,104.05,181266.0,100.2245,100.2245,100.109,100.1379,181266.0
2023-03-06 10:30:00,104.06,104.18,104.04,104.05,152620.0,100.1475,100.263,100.1283,100.1379,152620.0
2023-03-06 10:40:00,104.05,104.11,103.98,104.04,170655.0,100.1379,100.1956,100.0705,100.1283,170655.0
2023-03-06 10:50:00,104.04,104.09,103.9,103.91,181050.0,100.1283,100.1764,99.9935,100.0032,181050.0
2023-03-06 11:00:00,103.91,103.98,103.87,103.89,157980.0,100.0032,100.0705,99.9647,99.9839,157980.0
2023-03-06 11:10:00,103.89,103.96,103.86,103.91,196436.0,99.9839,100.0513,99.955,100.0032,196436.0
2023-03-06 11:20:00,103.9,103.91,103.69,103.71,249224.0,99.9935,100.0032,99.7914,99.8107,249224.0
2023-03-06 11:30:00,103.72,103.79,103.68,103.78,165248.0,99.8203,99.8877,99.7818,99.8781,165248.0
2023-03-06 11:40:00,103.79,103.8,103.65,103.71,168317.0,99.8877,99.8973,99.7529,99.8107,168317.0
2023-03-06 11:50:00,103.72,103.87,103.68,103.84,214300.0,99.8203,99.9647,99.7818,99.9358,214300.0
2023-03-06 12:00:00,103.84,103.93,103.81,103.93,200755.0,99.9358,100.0224,99.9069,100.0224,200755.0
2023-03-06 12:10:00,103.93,104.01,103.92,103.98,119808.0,100.0224,100.0994,100.0128,100.0705,119808.0
2023-03-06 12:20:00,103.97,103.98,103.84,103.87,118004.0,100.0609,100.0705,99.9358,99.9647,118004.0
2023-03-06 12:30:00,103.87,103.87,103.73,103.74,101527.0,99.9647,99.9647,99.8299,99.8396,101527.0
2023-03-06 12:40:00,103.73,103.77,103.62,103.65,224104.0,99.8299,99.8684,99.7241,99.7529,224104.0
2023-03-06 12:50:00,103.64,103.73,103.62,103.7,114924.0,99.7433,99.8299,99.7241,99.8011,114924.0
2023-03-06 13:00:00,103.69,103.71,103.58,103.63,101571.0,99.7914,99.8107,99.6856,99.7337,101571.0
2023-03-06 13:10:00,103.62,103.67,103.59,103.67,80560.0,99.7241,99.7722,99.6952,99.7722,80560.0
2023-03-06 13:20:00,103.67,103.68,103.55,103.59,80013.0,99.7722,99.7818,99.6567,99.6952,80013.0
2023-03-06 13:30:00,103.58,103.61,103.5,103.52,126655.0,99.6856,99.7144,99.6086,99.6278,126655.0
2023-03-06 13:40:00,103.51,103.55,103.46,103.48,123256.0,99.6182,99.6567,99.5701,99.5893,123256.0
2023-03-06 13:50:00,103.48,103.53,103.43,103.48,279863.0,99.5893,99.6375,99.5412,99.5893,279863.0
2023-03-06 14:00:00,103.48,103.56,103.47,103.52,126228.0,99.5893,99.6663,99.5797,99.6278,126228.0
2023-03-06 14:10:00,103.52,103.57,103.45,103.47,154289.0,99.6278,99.676,99.5605,99.5797,154289.0
2023-03-06 14:20:00,103.47,103.51,103.4,103.49,161019.0,99.5797,99.6182,99.5123,99.599,161019.0
2023-03-06 14:30:00,103.49,103.56,103.46,103.52,156800.0,99.599,99.6663,99.5701,99.6278,156800.0
2023-03-06 14:40:00,103.52,103.59,103.44,103.45,108547.0,99.6278,99.6952,99.5508,99.5605,108547.0
2023-03-06 14:50:00,103.45,103.51,103.41,103.45,147082.0,99.5605,99.6182,99.522,99.5605,147082.0
2023-03-06 15:00:00,103.45,103.54,103.42,103.54,146444.0,99.5605,99.6471,99.5316,99.6471,146444.0
2023-03-06 15:10:00,103.55,103.57,103.38,103.42,263334.0,99.6567,99.676,99.4931,99.5316,263334.0
2023-03-06 15:20:00,103.41,103.44,103.34,103.35,333727.0,99.522,99.5508,99.4546,99.4642,333727.0
2023-03-06 15:30:00,103.34,103.45,103.33,103.44,191008.0,99.4546,99.5605,99.445,99.5508,191008.0
2023-03-06 15:40:00,103.44,103.51,103.41,103.5,328034.0,99.5508,99.6182,99.522,99.6086,328034.0
2023-03-06 15:50:00,103.49,103.55,103.45,103.47,808350.0,99.599,99.6567,99.5605,99.5797,808350.0
2023-03-07 09:30:00,103.49,103.59,103.33,103.57,360893.0,99.599,99.6952,99.445,99.676,360893.0
2023-03-07 09:40:00,103.57,103.61,103.38,103.57,185808.0,99.676,99.7144,99.4931,99.676,185808.0
2023-03-07 09:50:00,103.58,103.64,103.47,103.56,120816.0,99.6856,99.7433,99.5797,99.6663,120816.0
2023-03-07 10:00:00,103.56,103.58,102.87,102.95,462372.0,99.6663,99.6856,99.0023,99.0793,462372.0
2023-03-07 10:10:00,102.94,103.03,102.81,103.0,367762.0,99.0696,99.1563,98.9445,99.1274,367762.0
2023-03-07 10:20:00,103.0,103.27,102.94,103.07,318664.0,99.1274,99.3872,99.0696,99.1948,318664.0
2023-03-07 10:30:00,103.06,103.38,103.05,103.14,581874.0,99.1851,99.4931,99.1755,99.2621,581874.0
2023-03-07 10:40:00,103.15,103.24,102.91,103.16,432910.0,99.2717,99.3584,99.0408,99.2814,432910.0
2023-03-07 10:50:00,103.16,103.17,102.86,102.88,244724.0,99.2814,99.291,98.9926,99.0119,244724.0
2023-03-07 11:00:00,102.89,103.01,102.81,102.93,249964.0,99.0215,99.137,98.9445,99.06,249964.0
2023-03-07 11:10:00,102.93,103.03,102.83,102.89,267381.0,99.06,99.1563,98.9638,99.0215,267381.0
2023-03-07 11:20:00,102.9,102.91,102.77,102.79,248788.0,99.0311,99.0408,98.906,98.9253,248788.0
2023-03-07 11:30:00,102.79,102.9,102.76,102.87,160686.0,98.9253,99.0311,98.8964,99.0023,160686.0
2023-03-07 11:40:00,102.88,102.94,102.76,102.91,192664.0,99.0119,99.0696,98.8964,99.0408,192664.0
2023-03-07 11:50:00,102.91,102.98,102.71,102.73,206222.0,99.0408,99.1081,98.8483,98.8675,206222.0
2023-03-07 12:00:00,102.73,102.78,102.68,102.73,118987.0,98.8675,98.9157,98.8194,98.8675,118987.0
2023-03-07 12:10:00,102.72,102.84,102.66,102.83,124710.0,98.8579,98.9734,98.8002,98.9638,124710.0
2023-03-07 12:20:00,102.86,103.14,102.86,102.88,330223.0,98.9926,99.2621,98.9926,99.0119,330223.0
2023-03-07 12:30:00,102.88,102.92,102.78,102.82,163555.0,99.0119,99.0504,98.9157,98.9542,163555.0
2023-03-07 12:40:00,102.83,102.83,102.7,102.78,109084.0,98.9638,98.9638,98.8387,98.9157,109084.0
2023-03-07 12:50:00,102.78,102.82,102.63,102.64,129161.0,98.9157,98.9542,98.7713,98.7809,129161.0
2023-03-07 13:00:00,102.64,102.65,102.45,102.48,352835.0,98.7809,98.7905,98.5981,98.6269,352835.0
2023-03-07 13:10:00,102.49,102.56,102.47,102.5,155037.0,98.6366,98.7039,98.6173,98.6462,155037.0
2023-03-07 13:20:00,102.51,102.56,102.48,102.51,126442.0,98.6558,98.7039,98.6269,98.6558,126442.0
2023-03-07 13:30:00,102.5,102.58,102.39,102.44,155169.0,98.6462,98.7232,98.5403,98.5884,155169.0
2023-03-07 13:40:00,102.45,102.45,102.3,102.32,234954.0,98.5981,98.5981,98.4537,98.4729,234954.0
2023-03-07 13:50:00,102.32,102.34,102.26,102.26,171159.0,98.4729,98.4922,98.4152,98.4152,171159.0
2023-03-07 14:00:00,102.26,102.36,102.24,102.28,113909.0,98.4152,98.5114,98.396,98.4345,113909.0
2023-03-07 14:10:00,102.27,102.37,102.25,102.34,150993.0,98.4248,98.5211,98.4056,98.4922,150993.0
2023-03-07 14:20:00,102.34,102.35,102.2,102.25,92206.0,98.4922,98.5018,98.3575,98.4056,92206.0
2023-03-07 14:30:00,102.24,102.29,102.16,102.18,117303.0,98.396,98.4441,98.319,98.3382,117303.0
2023-03-07 14:40:00,102.18,102.23,102.12,102.12,128071.0,98.3382,98.3863,98.2805,98.2805,128071.0
2023-03-07 14:50:00,102.12,102.15,102.07,102.11,167143.0,98.2805,98.3093,98.2323,98.2708,167143.0
2023-03-07 15:00:00,102.11,102.26,102.1,102.23,122566.0,98.2708,98.4152,98.2612,98.3863,122566.0
2023-03-07 15:10:00,102.24,102.39,102.23,102.38,246982.0,98.396,98.5403,98.3863,98.5307,246982.0
2023-03-07 15:20:00,102.38,102.4,102.25,102.26,342211.0,98.5307,98.5499,98.4056,98.4152,342211.0
2023-03-07 15:30:00,102.27,102.44,102.23,102.4,457191.0,98.4248,98.5884,98.3863,98.5499,457191.0
2023-03-07 15:40:00,102.4,102.44,102.24,102.27,219057.0,98.5499,98.5884,98.396,98.4248,219057.0
2023-03-07 15:50:00,102.27,102.28,102.13,102.17,812945.0,98.4248,98.4345,98.2901,98.3286,812945.0
2023-03-08 09:30:00,102.23,102.46,102.16,102.18,405011.0,98.3863,98.6077,98.319,98.3382,405011.0
2023-03-08 09:40:00,102.18,102.38,102.17,102.33,293832.0,98.3382,98.5307,98.3286,98.4826,293832.0
2023-03-08 09:50:00,102.34,102.52,102.3,102.52,151700.0,98.4922,98.6654,98.4537,98.6654,151700.0
2023-03-08 10:00:00,102.52,102.54,102.04,102.41,379723.0,98.6654,98.6847,98.2035,98.5596,379723.0
2023-03-08 10:10:00,102.41,102.56,102.22,102.28,221885.0,98.5596,98.7039,98.3767,98.4345,221885.0
2023-03-08 10:20:00,102.29,102.64,102.17,102.44,220018.0,98.4441,98.7809,98.3286,98.5884,220018.0
2023-03-08 10:30:00,102.44,102.62,102.38,102.48,196485.0,98.5884,98.7617,98.5307,98.6269,196485.0
2023-03-08 10:40:00,102.49,102.5,102.26,102.26,195546.0,98.6366,98.6462,98.4152,98.4152,195546.0
2023-03-08 10:50:00,102.26,102.27,102.1,102.14,144390.0,98.4152,98.4248,98.2612,98.2997,144390.0
2023-03-08 11:00:00,102.15,102.24,102.12,102.16,361513.0,98.3093,98.396,98.2805,98.319,361513.0
2023-03-08 11:10:00,102.17,102.2,102.07,102.07,181193.0,98.3286,98.3575,98.2323,98.2323,181193.0
2023-03-08 11:20:00,102.08,102.2,102.06,102.18,481556.0,98.242,98.3575,98.2227,98.3382,481556.0
2023-03-08 11:30:00,102.19,102.2,101.98,102.07,220692.0,98.3478,98.3575,98.1457,98.2323,220692.0
2023-03-08 11:40:00,102.08,102.38,102.08,102.34,174604.0,98.242,98.5307,98.242,98.4922,174604.0
2023-03-08 11:50:00,102.34,102.37,102.26,102.3,163386.0,98.4922,98.5211,98.4152,98.4537,163386.0
2023-03-08 12:00:00,102.3,102.35,102.17,102.19,73995.0,98.4537,98.5018,98.3286,98.3478,73995.0
2023-03-08 12:10:00,102.18,102.2,102.06,102.17,81347.0,98.3382,98.3575,98.2227,98.3286,81347.0
2023-03-08 12:20:00,102.17,102.17,102.02,102.05,147838.0,98.3286,98.3286,98.1842,98.2131,147838.0
2023-03-08 12:30:00,102.05,102.06,101.86,102.04,290305.0,98.2131,98.2227,98.0302,98.2035,290305.0
2023-03-08 12:40:00,102.05,102.1,101.98,102.02,343345.0,98.2131,98.2612,98.1457,98.1842,343345.0
2023-03-08 12:50:00,102.03,102.03,101.93,101.98,211345.0,98.1939,98.1939,98.0976,98.1457,211345.0
2023-03-08 13:00:00,101.97,102.03,101.82,101.83,335293.0,98.1361,98.1939,97.9917,98.0014,335293.0
2023-03-08 13:10:00,101.82,101.92,101.78,101.81,275501.0,97.9917,98.088,97.9533,97.9821,275501.0
2023-03-08 13:20:00,101.8,101.85,101.69,101.72,247237.0,97.9725,98.0206,97.8666,97.8955,247237.0
2023-03-08 13:30:00,101.72,101.78,101.67,101.68,204244.0,97.8955,97.9533,97.8474,97.857,204244.0
2023-03-08 13:40:00,101.67,101.74,101.65,101.7,178178.0,97.8474,97.9148,97.8281,97.8763,178178.0
2023-03-08 13:50:00,101.69,101.8,101.65,101.74,186020.0,97.8666,97.9725,97.8281,97.9148,186020.0
2023-03-08 14:00:00,101.74,101.83,101.73,101.82,146295.0,97.9148,98.0014,97.9051,97.9917,146295.0
2023-03-08 14:10:00,101.82,101.91,101.79,101.86,193757.0,97.9917,98.0784,97.9629,98.0302,193757.0
2023-03-08 14:20:00,101.85,101.9,101.82,101.9,239512.0,98.0206,98.0687,97.9917,98.0687,239512.0
2023-03-08 14:30:00,101.9,101.93,101.85,101.9,192572.0,98.0687,98.0976,98.0206,98.0687,192572.0
2023-03-08 14:40:00,101.89,101.93,101.83,101.83,119889.0,98.0591,98.0976,98.0014,98.0014,119889.0
2023-03-08 14:50:00,101.83,101.84,101.78,101.79,106529.0,98.0014,98.011,97.9533,97.9629,106529.0
2023-03-08 15:00:00,101.79,101.88,101.79,101.88,155957.0,97.9629,98.0495,97.9629,98.0495,155957.0
2023-03-08 15:10:00,101.88,101.89,101.82,101.87,121498.0,98.0495,98.0591,97.9917,98.0399,121498.0
2023-03-08 15:20:00,101.87,101.92,101.84,101.91,124605.0,98.0399,98.088,98.011,98.0784,124605.0
2023-03-08 15:30:00,101.91,102.19,101.89,102.16,349002.0,98.0784,98.3478,98.0591,98.319,349002.0
2023-03-08 15:40:00,102.16,102.37,102.15,102.33,368336.0,98.319,98.5211,98.3093,98.4826,368336.0
2023-03-08 15:50:00,102.34,102.42,102.29,102.4,774964.0,98.4922,98.5692,98.4441,98.5499,774964.0
2023-03-09 09:30:00,102.97,103.12,102.84,103.12,620765.0,99.0985,99.2429,98.9734,99.2429,620765.0
2023-03-09 09:40:00,103.11,103.27,103.0,103.25,287007.0,99.2332,99.3872,99.1274,99.368,287007.0
2023-03-09 09:50:00,103.26,103.3,103.05,103.14,231194.0,99.3776,99.4161,99.1755,99.2621,231194.0
2023-03-09 10:00:00,103.15,103.26,102.99,103.05,277398.0,99.2717,99.3776,99.1178,99.1755,277398.0
2023-03-09 10:10:00,103.05,103.09,102.82,102.9,316698.0,99.1755,99.214,98.9542,99.0311,316698.0
2023-03-09 10:20:00,102.9,102.98,102.86,102.92,158418.0,99.0311,99.1081,98.9926,99.0504,158418.0
2023-03-09 10:30:00,102.93,103.21,102.93,103.16,323351.0,99.06,99.3295,99.06,99.2814,323351.0
2023-03-09 10:40:00,103.17,103.28,103.13,103.18,230411.0,99.291,99.3969,99.2525,99.3006,230411.0
2023-03-09 10:50:00,103.19,103.19,102.93,102.93,195763.0,99.3102,99.3102,99.06,99.06,195763.0
2023-03-09 11:00:00,102.94,102.96,102.76,102.82,148235.0,99.0696,99.0889,98.8964,98.9542,148235.0
2023-03-09 11:10:00,102.82,102.9,102.77,102.85,144788.0,98.9542,99.0311,98.906,98.983,144788.0
2023-03-09 11:20:00,102.86,102.9,102.8,102.81,85280.0,98.9926,99.0311,98.9349,98.9445,85280.0
2023-03-09 11:30:00,102.81,102.9,102.76,102.77,74383.0,98.9445,99.0311,98.8964,98.906,74383.0
2023-03-09 11:40:00,102.77,102.82,102.76,102.77,61392.0,98.906,98.9542,98.8964,98.906,61392.0
2023-03-09 11:50:00,102.77,102.81,102.62,102.64,90572.0,98.906,98.9445,98.7617,98.7809,90572.0
2023-03-09 12:00:00,102.64,102.65,102.36,102.42,133233.0,98.7809,98.7905,98.5114,98.5692,133233.0
2023-03-09 12:10:00,102.42,102.48,102.38,102.46,96948.0,98.5692,98.6269,98.5307,98.6077,96948.0
2023-03-09 12:20:00,102.46,102.58,102.44,102.56,116655.0,98.6077,98.7232,98.5884,98.7039,116655.0
2023-03-09 12:30:00,102.56,102.61,102.42,102.44,104634.0,98.7039,98.752,98.5692,98.5884,104634.0
2023-03-09 12:40:00,102.43,102.51,102.34,102.36,193484.0,98.5788,98.6558,98.4922,98.5114,193484.0
2023-03-09 12:50:00,102.38,102.45,102.35,102.39,66960.0,98.5307,98.5981,98.5018,98.5403,66960.0
2023-03-09 13:00:00,102.39,102.46,102.33,102.4,185592.0,98.5403,98.6077,98.4826,98.5499,185592.0
2023-03-09 13:10:00,102.4,102.41,102.25,102.27,134128.0,98.5499,98.5596,98.4056,98.4248,134128.0
2023-03-09 13:20:00,102.27,102.35,102.04,102.11,164537.0,98.4248,98.5018,98.2035,98.2708,164537.0
2023-03-09 13:30:00,102.1,102.13,101.95,101.98,192915.0,98.2612,98.2901,98.1169,98.1457,192915.0
2023-03-09 13:40:00,101.97,102.14,101.86,101.86,283791.0,98.1361,98.2997,98.0302,98.0302,283791.0
2023-03-09 13:50:00,101.86,101.91,101.79,101.85,124085.0,98.0302,98.0784,97.9629,98.0206,124085.0
2023-03-09 14:00:00,101.86,101.88,101.7,101.73,230164.0,98.0302,98.0495,97.8763,97.9051,230164.0
2023-03-09 14:10:00,101.73,101.83,101.61,101.76,372097.0,97.9051,98.0014,97.7896,97.934,372097.0
2023-03-09 14:20:00,101.75,101.88,101.7,101.79,164129.0,97.9244,98.0495,97.8763,97.9629,164129.0
2023-03-09 14:30:00,101.79,101.79,101.62,101.7,185702.0,97.9629,97.9629,97.7993,97.8763,185702.0
2023-03-09 14:40:00,101.7,101.82,101.62,101.68,169544.0,97.8763,97.9917,97.7993,97.857,169544.0
2023-03-09 14:50:00,101.67,101.67,101.45,101.47,179422.0,97.8474,97.8474,97.6357,97.6549,179422.0
2023-03-09 15:00:00,101.47,101.52,101.25,101.31,205151.0,97.6549,97.703,97.4432,97.5009,205151.0
2023-03-09 15:10:00,101.29,101.37,100.9,100.91,612245.0,97.4817,97.5587,97.1063,97.116,612245.0
2023-03-09 15:20:00,100.91,101.14,100.73,100.96,484456.0,97.116,97.3373,96.9427,97.1641,484456.0
2023-03-09 15:30:00,100.96,101.25,100.89,101.21,619449.0,97.1641,97.4432,97.0967,97.4047,619449.0
2023-03-09 15:40:00,101.2,101.25,100.93,101.06,446793.0,97.3951,97.4432,97.1352,97.2603,446793.0
2023-03-09 15:50:00,101.05,101.22,100.83,100.89,916491.0,97.2507,97.4143,97.039,97.0967,916491.0
2023-03-10 09:30:00,100.72,100.89,100.27,100.3,588756.0,96.9331,97.0967,96.5,96.5289,588756.0
2023-03-10 09:40:00,100.31,100.31,99.76,99.95,790649.0,96.5385,96.5385,96.0092,96.1921,790649.0
2023-03-10 09:50:00,99.94,100.22,99.8,100.08,933201.0,96.1824,96.4519,96.0477,96.3172,933201.0
2023-03-10 10:00:00,100.08,100.51,100.05,100.47,824810.0,96.3172,96.731,96.2883,96.6925,824810.0
2023-03-10 10:10:00,100.47,100.5,100.07,100.11,575581.0,96.6925,96.7214,96.3075,96.346,575581.0
2023-03-10 10:20:00,100.11,100.38,100.02,100.2,600025.0,96.346,96.6059,96.2594,96.4327,600025.0
2023-03-10 10:30:00,100.21,100.59,100.19,100.52,608275.0,96.4423,96.808,96.423,96.7406,608275.0
2023-03-10 10:40:00,100.54,100.62,100.24,100.29,477271.0,96.7599,96.8369,96.4712,96.5193,477271.0
2023-03-10 10:50:00,100.29,100.86,100.12,100.84,383975.0,96.5193,97.0678,96.3557,97.0486,383975.0
2023-03-10 11:00:00,100.84,100.87,100.69,100.81,365716.0,97.0486,97.0775,96.9042,97.0197,365716.0
2023-03-10 11:10:00,100.8,100.88,100.57,100.68,541723.0,97.0101,97.0871,96.7887,96.8946,541723.0
2023-03-10 11:20:00,100.68,101.05,100.66,101.02,517110.0,96.8946,97.2507,96.8754,97.2218,517110.0
2023-03-10 11:30:00,101.02,101.23,100.97,101.03,649959.0,97.2218,97.4239,97.1737,97.2315,649959.0
2023-03-10 11:40:00,101.03,101.09,100.47,100.54,565639.0,97.2315,97.2892,96.6925,96.7599,565639.0
2023-03-10 11:50:00,100.53,100.53,100.13,100.17,350252.0,96.7503,96.7503,96.3653,96.4038,350252.0
2023-03-10 12:00:00,100.17,100.27,99.82,99.82,276153.0,96.4038,96.5,96.0669,96.0669,276153.0
2023-03-10 12:10:00,99.82,100.02,99.78,99.92,619702.0,96.0669,96.2594,96.0284,96.1632,619702.0
2023-03-10 12:20:00,99.91,100.03,99.86,100.03,295837.0,96.1536,96.269,96.1054,96.269,295837.0
2023-03-10 12:30:00,100.04,100.35,99.98,100.28,545019.0,96.2787,96.577,96.2209,96.5096,545019.0
2023-03-10 12:40:00,100.27,100.29,100.03,100.03,297696.0,96.5,96.5193,96.269,96.269,297696.0
2023-03-10 12:50:00,100.03,100.06,99.73,99.76,346146.0,96.269,96.2979,95.9803,96.0092,346146.0
2023-03-10 13:00:00,99.76,99.88,99.64,99.69,474608.0,96.0092,96.1247,95.8937,95.9418,474608.0
2023-03-10 13:10:00,99.69,99.73,99.44,99.45,471848.0,95.9418,95.9803,95.7012,95.7109,471848.0
2023-03-10 13:20:00,99.44,99.5,99.05,99.12,700966.0,95.7012,95.759,95.3259,95.3933,700966.0
2023-03-10 13:30:00,99.12,99.19,98.93,98.97,575399.0,95.3933,95.4606,95.2104,95.2489,575399.0
2023-03-10 13:40:00,98.97,99.0,98.77,98.82,739967.0,95.2489,95.2778,95.0564,95.1045,739967.0
2023-03-10 13:50:00,98.81,98.88,98.68,98.87,635579.0,95.0949,95.1623,94.9698,95.1527,635579.0
2023-03-10 14:00:00,98.88,99.42,98.87,99.42,813058.0,95.1623,95.682,95.1527,95.682,813058.0
2023-03-10 14:10:00,99.42,99.57,99.04,99.21,608625.0,95.682,95.8263,95.3163,95.4799,608625.0
2023-03-10 14:20:00,99.21,99.28,99.01,99.05,352059.0,95.4799,95.5472,95.2874,95.3259,352059.0
2023-03-10 14:30:00,99.04,99.53,99.04,99.47,455785.0,95.3163,95.7878,95.3163,95.7301,455785.0
2023-03-10 14:40:00,99.47,99.77,99.29,99.74,588236.0,95.7301,96.0188,95.5569,95.99,588236.0
2023-03-10 14:50:00,99.74,99.81,99.45,99.57,634861.0,95.99,96.0573,95.7109,95.8263,634861.0
2023-03-10 15:00:00,99.58,99.62,99.22,99.51,596781.0,95.836,95.8745,95.4895,95.7686,596781.0
2023-03-10 15:10:00,99.5,99.67,99.13,99.13,966464.0,95.759,95.9226,95.4029,95.4029,966464.0
2023-03-10 15:20:00,99.14,99.37,99.09,99.32,550071.0,95.4125,95.6339,95.3644,95.5857,550071.0
2023-03-10 15:30:00,99.31,99.36,98.97,98.97,670799.0,95.5761,95.6242,95.2489,95.2489,670799.0
2023-03-10 15:40:00,98.97,98.99,98.77,98.83,809214.0,95.2489,95.2682,95.0564,95.1142,809214.0
2023-03-10 15:50:00,98.83,99.11,98.79,99.06,1842547.0,95.1142,95.3836,95.0757,95.3355,1842547.0
2023-03-13 09:30:00,97.99,98.09,97.66,97.93,1383575.0,94.3057,94.402,93.9882,94.248,1383575.0
2023-03-13 09:40:00,97.93,98.58,97.59,98.47,932023.0,94.248,94.8736,93.9208,94.7677,932023.0
2023-03-13 09:50:00,98.46,98.8,98.16,98.54,737997.0,94.7581,95.0853,94.4694,94.8351,737997.0
2023-03-13 10:00:00,98.54,98.92,98.26,98.74,639263.0,94.8351,95.2008,94.5656,95.0276,639263.0
2023-03-13 10:10:00,98.75,98.84,98.0,98.04,684691.0,95.0372,95.1238,94.3154,94.3539,684691.0
2023-03-13 10:20:00,98.04,98.29,97.69,97.78,727689.0,94.3539,94.5945,94.017,94.1036,727689.0
2023-03-13 10:30:00,97.78,98.32,97.75,98.15,830264.0,94.1036,94.6233,94.0748,94.4597,830264.0
2023-03-13 10:40:00,98.15,98.58,97.99,98.43,591593.0,94.4597,94.8736,94.3057,94.7292,591593.0
2023-03-13 10:50:00,98.42,98.82,97.98,98.77,785812.0,94.7196,95.1045,94.2961,95.0564,785812.0
2023-03-13 11:00:00,98.78,99.12,98.55,98.74,820020.0,95.066,95.3933,94.8447,95.0276,820020.0
2023-03-13 11:10:00,98.73,99.13,98.72,98.95,656449.0,95.0179,95.4029,95.0083,95.2297,656449.0
2023-03-13 11:20:00,98.94,99.19,98.66,99.13,601826.0,95.22,95.4606,94.9506,95.4029,601826.0
2023-03-13 11:30:00,99.13,99.16,98.52,98.57,888839.0,95.4029,95.4318,94.8158,94.8639,888839.0
2023-03-13 11:40:00,98.57,99.12,98.57,99.07,592937.0,94.8639,95.3933,94.8639,95.3451,592937.0
2023-03-13 11:50:00,99.07,99.09,98.52,98.95,654453.0,95.3451,95.3644,94.8158,95.2297,654453.0
2023-03-13 12:00:00,98.95,99.36,98.73,99.08,623557.0,95.2297,95.6242,95.0179,95.3548,623557.0
2023-03-13 12:10:00,99.07,99.08,98.63,98.77,564863.0,95.3451,95.3548,94.9217,95.0564,564863.0
2023-03-13 12:20:00,98.76,98.85,98.57,98.72,515969.0,95.0468,95.1334,94.8639,95.0083,515969.0
2023-03-13 12:30:00,98.72,98.75,98.43,98.63,386244.0,95.0083,95.0372,94.7292,94.9217,386244.0
2023-03-13 12:40:00,98.63,98.85,98.22,98.28,473702.0,94.9217,95.1334,94.5271,94.5848,473702.0
2023-03-13 12:50:00,98.27,98.47,98.19,98.32,416936.0,94.5752,94.7677,94.4982,94.6233,416936.0
2023-03-13 13:00:00,98.31,98.37,98.03,98.37,380235.0,94.6137,94.6715,94.3442,94.6715,380235.0
2023-03-13 13:10:00,98.38,98.66,98.33,98.53,404399.0,94.6811,94.9506,94.633,94.8254,404399.0
2023-03-13 13:20:00,98.52,98.58,98.38,98.52,355127.0,94.8158,94.8736,94.6811,94.8158,355127.0
2023-03-13 13:30:00,98.51,98.84,98.29,98.74,426665.0,94.8062,95.1238,94.5945,95.0276,426665.0
2023-03-13 13:40:00,98.74,98.85,98.62,98.74,352845.0,95.0276,95.1334,94.9121,95.0276,352845.0
2023-03-13 13:50:00,98.74,98.88,98.7,98.84,324084.0,95.0276,95.1623,94.9891,95.1238,324084.0
2023-03-13 14:00:00,98.84,99.1,98.83,98.9,453893.0,95.1238,95.374,95.1142,95.1815,453893.0
2023-03-13 14:10:00,98.9,99.17,98.84,99.06,429255.0,95.1815,95.4414,95.1238,95.3355,429255.0
2023-03-13 14:20:00,99.06,99.22,98.92,99.04,284235.0,95.3355,95.4895,95.2008,95.3163,284235.0
2023-03-13 14:30:00,99.04,99.35,98.9,99.01,489782.0,95.3163,95.6146,95.1815,95.2874,489782.0
2023-03-13 14:40:00,99.01,99.21,98.88,98.98,595738.0,95.2874,95.4799,95.1623,95.2585,595738.0
2023-03-13 14:50:00,98.98,99.09,98.91,99.06,342310.0,95.2585,95.3644,95.1912,95.3355,342310.0
2023-03-13 15:00:00,99.06,99.16,98.86,98.88,466461.0,95.3355,95.4318,95.143,95.1623,466461.0
2023-03-13 15:10:00,98.88,99.12,98.83,98.85,704307.0,95.1623,95.3933,95.1142,95.1334,704307.0
2023-03-13 15:20:00,98.84,98.85,98.29,98.43,918409.0,95.1238,95.1334,94.5945,94.7292,918409.0
2023-03-13 15:30:00,98.44,98.74,98.41,98.74,749651.0,94.7388,95.0276,94.71,95.0276,749651.0
2023-03-13 15:40:00,98.74,98.87,98.6,98.62,806030.0,95.0276,95.1527,94.8928,94.9121,806030.0
2023-03-13 15:50:00,98.62,98.62,98.41,98.45,1618010.0,94.9121,94.9121,94.71,94.7485,1618010.0
2023-03-14 09:30:00,99.7,100.08,99.59,99.88,866523.0,95.9515,96.3172,95.8456,96.1247,866523.0
2023-03-14 09:40:00,99.88,100.2,99.85,100.09,498531.0,96.1247,96.4327,96.0958,96.3268,498531.0
2023-03-14 09:50:00,100.09,100.13,99.56,99.73,510043.0,96.3268,96.3653,95.8167,95.9803,510043.0
2023-03-14 10:00:00,99.73,99.96,99.57,99.84,328058.0,95.9803,96.2017,95.8263,96.0862,328058.0
2023-03-14 10:10:00,99.83,100.07,99.56,99.97,254022.0,96.0766,96.3075,95.8167,96.2113,254022.0
2023-03-14 10:20:00,99.98,100.19,99.96,100.13,442792.0,96.2209,96.423,96.2017,96.3653,442792.0
2023-03-14 10:30:00,100.12,100.31,100.11,100.22,256414.0,96.3557,96.5385,96.346,96.4519,256414.0
2023-03-14 10:40:00,100.22,100.38,100.17,100.38,185546.0,96.4519,96.6059,96.4038,96.6059,185546.0
2023-03-14 10:50:00,100.38,100.41,100.13,100.14,208376.0,96.6059,96.6348,96.3653,96.3749,208376.0
2023-03-14 11:00:00,100.15,100.32,100.09,100.3,161684.0,96.3845,96.5481,96.3268,96.5289,161684.0
2023-03-14 11:10:00,100.29,100.42,100.24,100.39,288765.0,96.5193,96.6444,96.4712,96.6155,288765.0
2023-03-14 11:20:00,100.39,100.49,100.34,100.41,183059.0,96.6155,96.7118,96.5674,96.6348,183059.0
2023-03-14 11:30:00,100.41,100.47,100.31,100.4,259176.0,96.6348,96.6925,96.5385,96.6251,259176.0
2023-03-14 11:40:00,100.41,100.45,100.19,100.22,175207.0,96.6348,96.6733,96.423,96.4519,175207.0
2023-03-14 11:50:00,100.22,100.38,100.22,100.26,180735.0,96.4519,96.6059,96.4519,96.4904,180735.0
2023-03-14 12:00:00,100.26,100.36,100.07,100.15,131088.0,96.4904,96.5866,96.3075,96.3845,131088.0
2023-03-14 12:10:00,100.16,100.32,100.16,100.23,131598.0,96.3942,96.5481,96.3942,96.4615,131598.0
2023-03-14 12:20:00,100.23,100.24,99.98,99.99,139309.0,96.4615,96.4712,96.2209,96.2306,139309.0
2023-03-14 12:30:00,100.0,100.22,99.98,100.17,160696.0,96.2402,96.4519,96.2209,96.4038,160696.0
2023-03-14 12:40:00,100.16,100.16,99.97,100.11,290708.0,96.3942,96.3942,96.2113,96.346,290708.0
2023-03-14 12:50:00,100.11,100.15,99.86,99.89,188791.0,96.346,96.3845,96.1054,96.1343,188791.0
2023-03-14 13:00:00,99.89,99.96,99.56,99.58,197590.0,96.1343,96.2017,95.8167,95.836,197590.0
2023-03-14 13:10:00,99.58,99.6,99.07,99.24,370571.0,95.836,95.8552,95.3451,95.5088,370571.0
2023-03-14 13:20:00,99.23,99.32,99.03,99.2,342524.0,95.4991,95.5857,95.3066,95.4703,342524.0
2023-03-14 13:30:00,99.2,99.28,99.05,99.28,276069.0,95.4703,95.5472,95.3259,95.5472,276069.0
2023-03-14 13:40:00,99.28,99.35,98.93,99.01,227437.0,95.5472,95.6146,95.2104,95.2874,227437.0
2023-03-14 13:50:00,99.01,99.06,98.86,98.94,261036.0,95.2874,95.3355,95.143,95.22,261036.0
2023-03-14 14:00:00,98.93,99.05,98.57,98.76,272350.0,95.2104,95.3259,94.8639,95.0468,272350.0
2023-03-14 14:10:00,98.76,98.86,98.63,98.78,238837.0,95.0468,95.143,94.9217,95.066,238837.0
2023-03-14 14:20:00,98.77,99.0,98.67,98.95,356992.0,95.0564,95.2778,94.9602,95.2297,356992.0
2023-03-14 14:30:00,98.95,99.08,98.91,99.03,231086.0,95.2297,95.3548,95.1912,95.3066,231086.0
2023-03-14 14:40:00,99.03,99.18,98.91,99.05,255272.0,95.3066,95.451,95.1912,95.3259,255272.0
2023-03-14 14:50:00,99.04,99.15,98.78,98.81,171605.0,95.3163,95.4221,95.066,95.0949,171605.0
2023-03-14 15:00:00,98.81,98.94,98.54,98.61,324880.0,95.0949,95.22,94.8351,94.9024,324880.0
2023-03-14 15:10:00,98.59,98.6,98.32,98.6,481166.0,94.8832,94.8928,94.6233,94.8928,481166.0
2023-03-14 15:20:00,98.61,98.63,98.4,98.59,313881.0,94.9024,94.9217,94.7003,94.8832,313881.0
2023-03-14 15:30:00,98.59,99.03,98.53,98.89,455175.0,94.8832,95.3066,94.8254,95.1719,455175.0
2023-03-14 15:40:00,98.89,99.17,98.84,99.16,465643.0,95.1719,95.4414,95.1238,95.4318,465643.0
2023-03-14 15:50:00,99.16,99.6,99.06,99.49,1254952.0,95.4318,95.8552,95.3355,95.7494,1254952.0
2023-03-15 09:30:00,97.67,97.82,97.35,97.59,1486062.0,93.9978,94.1421,93.6898,93.9208,1486062.0
2023-03-15 09:40:00,97.59,97.77,97.32,97.41,1057693.0,93.9208,94.094,93.6609,93.7476,1057693.0
2023-03-15 09:50:00,97.41,97.43,96.72,96.9,813667.0,93.7476,93.7668,93.0835,93.2567,813667.0
2023-03-15 10:00:00,96.9,97.14,96.69,96.88,951399.0,93.2567,93.4877,93.0546,93.2375,951399.0
2023-03-15 10:10:00,96.88,97.1,96.77,97.03,838419.0,93.2375,93.4492,93.1316,93.3818,838419.0
2023-03-15 10:20:00,97.04,97.17,96.69,96.77,670016.0,93.3915,93.5166,93.0546,93.1316,670016.0
2023-03-15 10:30:00,96.76,97.0,96.64,96.84,711149.0,93.122,93.353,93.0065,93.199,711149.0
2023-03-15 10:40:00,96.84,96.95,96.54,96.56,1050125.0,93.199,93.3049,92.9103,92.9295,1050125.0
2023-03-15 10:50:00,96.56,96.91,96.46,96.89,949779.0,92.9295,93.2664,92.8333,93.2471,949779.0
2023-03-15 11:00:00,96.88,97.05,96.74,96.85,876407.0,93.2375,93.4011,93.1027,93.2086,876407.0
2023-03-15 11:10:00,96.86,97.22,96.83,97.21,537754.0,93.2182,93.5647,93.1894,93.5551,537754.0
2023-03-15 11:20:00,97.22,97.22,96.86,96.93,892543.0,93.5647,93.5647,93.2182,93.2856,892543.0
2023-03-15 11:30:00,96.93,97.03,96.6,96.6,678262.0,93.2856,93.3818,92.968,92.968,678262.0
2023-03-15 11:40:00,96.6,96.85,96.57,96.65,722985.0,92.968,93.2086,92.9391,93.0161,722985.0
2023-03-15 11:50:00,96.65,96.66,96.25,96.28,844814.0,93.0161,93.0258,92.6312,92.66,844814.0
2023-03-15 12:00:00,96.27,96.36,95.88,95.9,727332.0,92.6504,92.737,92.2751,92.2943,727332.0
2023-03-15 12:10:00,95.9,96.04,95.86,95.92,566934.0,92.2943,92.4291,92.2558,92.3136,566934.0
2023-03-15 12:20:00,95.91,95.99,95.74,95.91,883982.0,92.304,92.3809,92.1403,92.304,883982.0
2023-03-15 12:30:00,95.91,96.04,95.74,95.81,475100.0,92.304,92.4291,92.1403,92.2077,475100.0
2023-03-15 12:40:00,95.8,95.87,95.71,95.87,628228.0,92.1981,92.2655,92.1115,92.2655,628228.0
2023-03-15 12:50:00,95.86,95.87,95.49,95.64,902407.0,92.2558,92.2655,91.8997,92.0441,902407.0
2023-03-15 13:00:00,95.63,95.82,95.5,95.78,264877.0,92.0345,92.2173,91.9094,92.1788,264877.0
2023-03-15 13:10:00,95.79,96.08,95.76,95.95,422581.0,92.1885,92.4676,92.1596,92.3425,422581.0
2023-03-15 13:20:00,95.94,96.03,95.85,96.0,306257.0,92.3328,92.4194,92.2462,92.3906,306257.0
2023-03-15 13:30:00,96.0,96.05,95.77,95.87,508542.0,92.3906,92.4387,92.1692,92.2655,508542.0
2023-03-15 13:40:00,95.87,95.9,95.63,95.76,349084.0,92.2655,92.2943,92.0345,92.1596,349084.0
2023-03-15 13:50:00,95.75,96.1,95.73,96.05,383119.0,92.15,92.4868,92.1307,92.4387,383119.0
2023-03-15 14:00:00,96.06,96.12,95.9,96.04,477187.0,92.4483,92.5061,92.2943,92.4291,477187.0
2023-03-15 14:10:00,96.03,96.16,95.9,96.12,463336.0,92.4194,92.5446,92.2943,92.5061,463336.0
2023-03-15 14:20:00,96.12,97.0,96.1,96.72,985396.0,92.5061,93.353,92.4868,93.0835,985396.0
2023-03-15 14:30:00,96.71,96.9,96.49,96.67,1069406.0,93.0739,93.2567,92.8621,93.0354,1069406.0
2023-03-15 14:40:00,96.66,96.76,96.5,96.51,472596.0,93.0258,93.122,92.8718,92.8814,472596.0
2023-03-15 14:50:00,96.51,96.78,96.38,96.7,409010.0,92.8814,93.1412,92.7563,93.0643,409010.0
2023-03-15 15:00:00,96.71,96.89,96.54,96.58,554237.0,93.0739,93.2471,92.9103,92.9488,554237.0
2023-03-15 15:10:00,96.58,96.85,96.5,96.7,570082.0,92.9488,93.2086,92.8718,93.0643,570082.0
2023-03-15 15:20:00,96.7,96.94,96.58,96.85,762968.0,93.0643,93.2952,92.9488,93.2086,762968.0
2023-03-15 15:30:00,96.84,96.92,96.53,96.66,828189.0,93.199,93.276,92.9006,93.0258,828189.0
2023-03-15 15:40:00,96.66,96.7,96.36,96.48,2110240.0,93.0258,93.0643,92.737,92.8525,2110240.0
2023-03-15 15:50:00,96.47,97.05,96.39,97.05,1862634.0,92.8429,93.4011,92.7659,93.4011,1862634.0
2023-03-16 09:30:00,96.4,96.64,96.13,96.59,534241.0,92.7755,93.0065,92.5157,92.9584,534241.0
2023-03-16 09:40:00,96.6,96.81,96.52,96.63,406213.0,92.968,93.1701,92.891,92.9969,406213.0
2023-03-16 09:50:00,96.62,97.02,96.54,97.02,541122.0,92.9873,93.3722,92.9103,93.3722,541122.0
2023-03-16 10:00:00,97.02,97.06,96.55,96.58,492624.0,93.3722,93.4107,92.9199,92.9488,492624.0
2023-03-16 10:10:00,96.57,96.65,96.31,96.37,472232.0,92.9391,93.0161,92.6889,92.7467,472232.0
2023-03-16 10:20:00,96.37,96.71,96.33,96.7,732998.0,92.7467,93.0739,92.7082,93.0643,732998.0
2023-03-16 10:30:00,96.71,96.99,96.69,96.98,629121.0,93.0739,93.3433,93.0546,93.3337,629121.0
2023-03-16 10:40:00,96.97,97.46,96.9,97.37,641197.0,93.3241,93.7957,93.2567,93.7091,641197.0
2023-03-16 10:50:00,97.37,97.95,97.36,97.8,524152.0,93.7091,94.2673,93.6994,94.1229,524152.0
2023-03-16 11:00:00,97.79,97.98,97.61,97.82,481712.0,94.1133,94.2961,93.94,94.1421,481712.0
2023-03-16 11:10:00,97.82,97.88,97.57,97.68,546660.0,94.1421,94.1999,93.9015,94.0074,546660.0
2023-03-16 11:20:00,97.68,98.09,97.67,97.95,1010995.0,94.0074,94.402,93.9978,94.2673,1010995.0
2023-03-16 11:30:00,97.95,98.0,97.77,97.86,402716.0,94.2673,94.3154,94.094,94.1806,402716.0
2023-03-16 11:40:00,97.86,98.1,97.84,98.08,538801.0,94.1806,94.4116,94.1614,94.3924,538801.0
2023-03-16 11:50:00,98.07,98.29,98.04,98.1,330813.0,94.3827,94.5945,94.3539,94.4116,330813.0
2023-03-16 12:00:00,98.09,98.15,97.82,97.84,427074.0,94.402,94.4597,94.1421,94.1614,427074.0
2023-03-16 12:10:00,97.84,97.99,97.7,97.98,334475.0,94.1614,94.3057,94.0267,94.2961,334475.0
2023-03-16 12:20:00,97.97,98.02,97.89,98.0,207778.0,94.2865,94.3346,94.2095,94.3154,207778.0
2023-03-16 12:30:00,98.0,98.03,97.77,97.88,300316.0,94.3154,94.3442,94.094,94.1999,300316.0
2023-03-16 12:40:00,97.88,98.04,97.84,98.03,239478.0,94.1999,94.3539,94.1614,94.3442,239478.0
2023-03-16 12:50:00,98.04,98.43,98.04,98.33,1536901.0,94.3539,94.7292,94.3539,94.633,1536901.0
2023-03-16 13:00:00,98.33,98.57,98.3,98.42,749455.0,94.633,94.8639,94.6041,94.7196,749455.0
2023-03-16 13:10:00,98.42,98.45,98.13,98.16,401740.0,94.7196,94.7485,94.4405,94.4694,401740.0
2023-03-16 13:20:00,98.17,98.26,98.12,98.17,374857.0,94.479,94.5656,94.4309,94.479,374857.0
2023-03-16 13:30:00,98.17,98.19,98.05,98.13,254585.0,94.479,94.4982,94.3635,94.4405,254585.0
2023-03-16 13:40:00,98.13,98.19,98.04,98.09,292638.0,94.4405,94.4982,94.3539,94.402,292638.0
2023-03-16 13:50:00,98.1,98.15,97.96,98.1,392705.0,94.4116,94.4597,94.2769,94.4116,392705.0
2023-03-16 14:00:00,98.1,98.12,97.85,98.0,264931.0,94.4116,94.4309,94.171,94.3154,264931.0
2023-03-16 14:10:00,98.01,98.04,97.87,97.92,387405.0,94.325,94.3539,94.1903,94.2384,387405.0
2023-03-16 14:20:00,97.93,98.0,97.86,97.99,259605.0,94.248,94.3154,94.1806,94.3057,259605.0
2023-03-16 14:30:00,97.99,98.0,97.74,97.96,356866.0,94.3057,94.3154,94.0651,94.2769,356866.0
2023-03-16 14:40:00,97.96,98.08,97.94,97.98,295197.0,94.2769,94.3924,94.2576,94.2961,295197.0
2023-03-16 14:50:00,97.99,98.15,97.95,98.13,255717.0,94.3057,94.4597,94.2673,94.4405,255717.0
2023-03-16 15:00:00,98.13,98.24,98.09,98.14,537596.0,94.4405,94.5464,94.402,94.4501,537596.0
2023-03-16 15:10:00,98.15,98.23,98.09,98.14,322596.0,94.4597,94.5367,94.402,94.4501,322596.0
2023-03-16 15:20:00,98.15,98.36,98.13,98.34,377347.0,94.4597,94.6618,94.4405,94.6426,377347.0
2023-03-16 15:30:00,98.35,98.38,98.21,98.31,728130.0,94.6522,94.6811,94.5175,94.6137,728130.0
2023-03-16 15:40:00,98.3,98.48,98.25,98.38,1349255.0,94.6041,94.7773,94.556,94.6811,1349255.0
2023-03-16 15:50:00,98.37,98.42,98.15,98.26,1899019.0,94.6715,94.7196,94.4597,94.5656,1899019.0
2023-03-17 09:30:00,97.85,98.02,97.46,97.73,883828.0,94.171,94.3346,93.7957,94.0555,883828.0
2023-03-17 09:40:00,97.73,97.83,97.13,97.14,659362.0,94.0555,94.1518,93.4781,93.4877,659362.0
2023-03-17 09:50:00,97.14,97.27,97.03,97.07,615350.0,93.4877,93.6128,93.3818,93.4203,615350.0
2023-03-17 10:00:00,97.08,97.61,97.06,97.34,532254.0,93.43,93.94,93.4107,93.6802,532254.0
2023-03-17 10:10:00,97.34,97.34,96.9,96.9,480736.0,93.6802,93.6802,93.2567,93.2567,480736.0
2023-03-17 10:20:00,96.91,97.01,96.7,96.89,671754.0,93.2664,93.3626,93.0643,93.2471,671754.0
2023-03-17 10:30:00,96.89,96.91,96.44,96.54,646332.0,93.2471,93.2664,92.814,92.9103,646332.0
2023-03-17 10:40:00,96.54,96.57,96.28,96.52,382845.0,92.9103,92.9391,92.66,92.891,382845.0
2023-03-17 10:50:00,96.52,96.54,96.28,96.45,884536.0,92.891,92.9103,92.66,92.8237,884536.0
2023-03-17 11:00:00,96.45,96.54,96.21,96.48,674803.0,92.8237,92.9103,92.5927,92.8525,674803.0
2023-03-17 11:10:00,96.48,96.68,96.36,96.55,429862.0,92.8525,93.045,92.737,92.9199,429862.0
2023-03-17 11:20:00,96.56,96.6,96.21,96.34,885373.0,92.9295,92.968,92.5927,92.7178,885373.0
2023-03-17 11:30:00,96.34,96.59,96.29,96.35,481742.0,92.7178,92.9584,92.6697,92.7274,481742.0
2023-03-17 11:40:00,96.36,96.44,96.23,96.44,348439.0,92.737,92.814,92.6119,92.814,348439.0
2023-03-17 11:50:00,96.44,96.54,96.28,96.41,357855.0,92.814,92.9103,92.66,92.7852,357855.0
2023-03-17 12:00:00,96.41,96.69,96.4,96.67,310124.0,92.7852,93.0546,92.7755,93.0354,310124.0
2023-03-17 12:10:00,96.68,96.69,96.52,96.58,216889.0,93.045,93.0546,92.891,92.9488,216889.0
2023-03-17 12:20:00,96.57,96.65,96.45,96.61,646659.0,92.9391,93.0161,92.8237,92.9776,646659.0
2023-03-17 12:30:00,96.62,96.86,96.54,96.56,300272.0,92.9873,93.2182,92.9103,92.9295,300272.0
2023-03-17 12:40:00,96.56,96.67,96.52,96.59,157504.0,92.9295,93.0354,92.891,92.9584,157504.0
2023-03-17 12:50:00,96.59,96.66,96.48,96.57,192776.0,92.9584,93.0258,92.8525,92.9391,192776.0
2023-03-17 13:00:00,96.57,96.77,96.49,96.76,342029.0,92.9391,93.1316,92.8621,93.122,342029.0
2023-03-17 13:10:00,96.76,96.82,96.65,96.74,378077.0,93.122,93.1797,93.0161,93.1027,378077.0
2023-03-17 13:20:00,96.75,96.93,96.64,96.73,251368.0,93.1124,93.2856,93.0065,93.0931,251368.0
2023-03-17 13:30:00,96.73,96.8,96.55,96.71,217120.0,93.0931,93.1605,92.9199,93.0739,217120.0
2023-03-17 13:40:00,96.71,96.77,96.57,96.72,501250.0,93.0739,93.1316,92.9391,93.0835,501250.0
2023-03-17 13:50:00,96.73,96.77,96.59,96.73,252213.0,93.0931,93.1316,92.9584,93.0931,252213.0
2023-03-17 14:00:00,96.74,96.83,96.53,96.6,267705.0,93.1027,93.1894,92.9006,92.968,267705.0
2023-03-17 14:10:00,96.6,96.62,96.44,96.51,247975.0,92.968,92.9873,92.814,92.8814,247975.0
2023-03-17 14:20:00,96.5,96.55,96.33,96.35,282855.0,92.8718,92.9199,92.7082,92.7274,282855.0
2023-03-17 14:30:00,96.35,96.53,96.31,96.4,337923.0,92.7274,92.9006,92.6889,92.7755,337923.0
2023-03-17 14:40:00,96.4,96.48,96.33,96.45,230524.0,92.7755,92.8525,92.7082,92.8237,230524.0
2023-03-17 14:50:00,96.45,96.68,96.33,96.56,404861.0,92.8237,93.045,92.7082,92.9295,404861.0
2023-03-17 15:00:00,96.57,96.61,96.4,96.45,423387.0,92.9391,92.9776,92.7755,92.8237,423387.0
2023-03-17 15:10:00,96.44,96.64,96.4,96.53,627975.0,92.814,93.0065,92.7755,92.9006,627975.0
2023-03-17 15:20:00,96.53,96.7,96.48,96.67,522643.0,92.9006,93.0643,92.8525,93.0354,522643.0
2023-03-17 15:30:00,96.67,96.67,96.39,96.51,628245.0,93.0354,93.0354,92.7659,92.8814,628245.0
2023-03-17 15:40:00,96.49,96.63,96.4,96.48,974076.0,92.8621,92.9969,92.7755,92.8525,974076.0
2023-03-17 15:50:00,96.47,96.72,96.44,96.66,2411504.0,92.8429,93.0835,92.814,93.0258,2411504.0
2023-03-20 09:30:00,96.71,97.29,96.71,96.95,595807.0,93.4506,94.0111,93.4506,93.6825,595807.0
2023-03-20 09:40:00,96.95,97.37,96.91,97.35,417119.0,93.6825,94.0884,93.6439,94.069,417119.0
2023-03-20 09:50:00,97.36,97.65,97.36,97.51,374552.0,94.0787,94.3589,94.0787,94.2237,374552.0
2023-03-20 10:00:00,97.53,97.7,97.21,97.24,695283.0,94.243,94.4072,93.9338,93.9627,695283.0
2023-03-20 10:10:00,97.24,97.4,97.06,97.1,290474.0,93.9627,94.1174,93.7888,93.8275,290474.0
2023-03-20 10:20:00,97.09,97.54,97.06,97.52,233174.0,93.8178,94.2526,93.7888,94.2333,233174.0
2023-03-20 10:30:00,97.52,97.61,97.41,97.46,236153.0,94.2333,94.3203,94.127,94.1753,236153.0
2023-03-20 10:40:00,97.44,97.55,97.34,97.54,221988.0,94.156,94.2623,94.0594,94.2526,221988.0
2023-03-20 10:50:00,97.56,97.6,97.43,97.57,172831.0,94.272,94.3106,94.1463,94.2816,172831.0
2023-03-20 11:00:00,97.57,97.79,97.57,97.62,402741.0,94.2816,94.4942,94.2816,94.3299,402741.0
2023-03-20 11:10:00,97.62,97.63,97.39,97.49,170711.0,94.3299,94.3396,94.1077,94.2043,170711.0
2023-03-20 11:20:00,97.5,97.73,97.48,97.7,222521.0,94.214,94.4362,94.1947,94.4072,222521.0
2023-03-20 11:30:00,97.7,97.73,97.57,97.63,143846.0,94.4072,94.4362,94.2816,94.3396,143846.0
2023-03-20 11:40:00,97.63,97.64,97.43,97.5,116243.0,94.3396,94.3493,94.1463,94.214,116243.0
2023-03-20 11:50:00,97.51,97.57,97.26,97.29,203524.0,94.2237,94.2816,93.9821,94.0111,203524.0
2023-03-20 12:00:00,97.29,97.32,97.05,97.06,182227.0,94.0111,94.0401,93.7792,93.7888,182227.0
2023-03-20 12:10:00,97.05,97.07,96.82,96.92,238863.0,93.7792,93.7985,93.5569,93.6535,238863.0
2023-03-20 12:20:00,96.93,97.07,96.88,97.07,178213.0,93.6632,93.7985,93.6149,93.7985,178213.0
2023-03-20 12:30:00,97.07,97.22,97.06,97.22,131720.0,93.7985,93.9434,93.7888,93.9434,131720.0
2023-03-20 12:40:00,97.2,97.25,97.12,97.21,171033.0,93.9241,93.9724,93.8468,93.9338,171033.0
2023-03-20 12:50:00,97.21,97.48,97.21,97.37,176987.0,93.9338,94.1947,93.9338,94.0884,176987.0
2023-03-20 13:00:00,97.38,97.64,97.37,97.55,209661.0,94.098,94.3493,94.0884,94.2623,209661.0
2023-03-20 13:10:00,97.55,97.67,97.54,97.66,643484.0,94.2623,94.3783,94.2526,94.3686,643484.0
2023-03-20 13:20:00,97.66,97.71,97.6,97.61,815683.0,94.3686,94.4169,94.3106,94.3203,815683.0
2023-03-20 13:30:00,97.6,97.67,97.48,97.55,150027.0,94.3106,94.3783,94.1947,94.2623,150027.0
2023-03-20 13:40:00,97.54,97.62,97.47,97.52,214501.0,94.2526,94.3299,94.185,94.2333,214501.0
2023-03-20 13:50:00,97.52,97.52,97.38,97.44,317762.0,94.2333,94.2333,94.098,94.156,317762.0
2023-03-20 14:00:00,97.45,97.47,97.29,97.32,176022.0,94.1657,94.185,94.0111,94.0401,176022.0
2023-03-20 14:10:00,97.32,97.42,97.31,97.42,148931.0,94.0401,94.1367,94.0304,94.1367,148931.0
2023-03-20 14:20:00,97.42,97.54,97.39,97.42,159641.0,94.1367,94.2526,94.1077,94.1367,159641.0
2023-03-20 14:30:00,97.43,97.44,97.21,97.22,333735.0,94.1463,94.156,93.9338,93.9434,333735.0
2023-03-20 14:40:00,97.22,97.34,97.18,97.31,200919.0,93.9434,94.0594,93.9048,94.0304,200919.0
2023-03-20 14:50:00,97.31,97.48,97.3,97.36,329261.0,94.0304,94.1947,94.0207,94.0787,329261.0
2023-03-20 15:00:00,97.35,97.44,97.3,97.33,202988.0,94.069,94.156,94.0207,94.0497,202988.0
2023-03-20 15:10:00,97.32,97.45,97.28,97.45,282937.0,94.0401,94.1657,94.0014,94.1657,282937.0
2023-03-20 15:20:00,97.45,97.56,97.28,97.53,355034.0,94.1657,94.272,94.0014,94.243,355034.0
2023-03-20 15:30:00,97.52,97.65,97.49,97.58,452677.0,94.2333,94.3589,94.2043,94.2913,452677.0
2023-03-20 15:40:00,97.59,97.65,97.52,97.61,517315.0,94.301,94.3589,94.2333,94.3203,517315.0
2023-03-20 15:50:00,97.62,97.73,97.51,97.57,1210053.0,94.3299,94.4362,94.2237,94.2816,1210053.0
2023-03-21 09:30:00,98.69,98.94,98.59,98.81,389676.0,95.3639,95.6055,95.2673,95.4798,389676.0
2023-03-21 09:40:00,98.81,99.06,98.76,98.93,343349.0,95.4798,95.7214,95.4315,95.5958,343349.0
2023-03-21 09:50:00,98.92,99.0,98.77,98.98,417864.0,95.5861,95.6634,95.4412,95.6441,417864.0
2023-03-21 10:00:00,98.98,99.09,98.86,98.89,370200.0,95.6441,95.7504,95.5282,95.5571,370200.0
2023-03-21 10:10:00,98.9,99.03,98.69,98.73,411006.0,95.5668,95.6924,95.3639,95.4025,411006.0
2023-03-21 10:20:00,98.73,98.79,98.66,98.78,168926.0,95.4025,95.4605,95.3349,95.4508,168926.0
2023-03-21 10:30:00,98.78,98.88,98.68,98.81,182343.0,95.4508,95.5475,95.3542,95.4798,182343.0
2023-03-21 10:40:00,98.81,98.88,98.71,98.86,112896.0,95.4798,95.5475,95.3832,95.5282,112896.0
2023-03-21 10:50:00,98.87,98.88,98.55,98.62,195546.0,95.5378,95.5475,95.2286,95.2962,195546.0
2023-03-21 11:00:00,98.63,98.66,98.58,98.65,151416.0,95.3059,95.3349,95.2576,95.3252,151416.0
2023-03-21 11:10:00,98.66,98.82,98.65,98.82,75336.0,95.3349,95.4895,95.3252,95.4895,75336.0
2023-03-21 11:20:00,98.81,98.84,98.74,98.77,100892.0,95.4798,95.5088,95.4122,95.4412,100892.0
2023-03-21 11:30:00,98.77,98.84,98.6,98.64,190670.0,95.4412,95.5088,95.2769,95.3156,190670.0
2023-03-21 11:40:00,98.64,98.66,98.38,98.45,198554.0,95.3156,95.3349,95.0643,95.132,198554.0
2023-03-21 11:50:00,98.46,98.52,98.4,98.46,222186.0,95.1416,95.1996,95.0837,95.1416,222186.0
2023-03-21 12:00:00,98.46,98.49,98.4,98.45,130444.0,95.1416,95.1706,95.0837,95.132,130444.0
2023-03-21 12:10:00,98.46,98.58,98.46,98.52,124409.0,95.1416,95.2576,95.1416,95.1996,124409.0
2023-03-21 12:20:00,98.52,98.63,98.49,98.61,73717.0,95.1996,95.3059,95.1706,95.2866,73717.0
2023-03-21 12:30:00,98.61,98.68,98.49,98.5,122310.0,95.2866,95.3542,95.1706,95.1803,122310.0
2023-03-21 12:40:00,98.5,98.6,98.48,98.53,113234.0,95.1803,95.2769,95.161,95.2093,113234.0
2023-03-21 12:50:00,98.54,98.61,98.51,98.52,203672.0,95.2189,95.2866,95.1899,95.1996,203672.0
2023-03-21 13:00:00,98.52,98.53,98.43,98.47,152850.0,95.1996,95.2093,95.1126,95.1513,152850.0
2023-03-21 13:10:00,98.47,98.53,98.45,98.49,88499.0,95.1513,95.2093,95.132,95.1706,88499.0
2023-03-21 13:20:00,98.48,98.51,98.45,98.49,111255.0,95.161,95.1899,95.132,95.1706,111255.0
2023-03-21 13:30:00,98.5,98.54,98.45,98.47,164605.0,95.1803,95.2189,95.132,95.1513,164605.0
2023-03-21 13:40:00,98.48,98.48,98.38,98.39,128273.0,95.161,95.161,95.0643,95.074,128273.0
2023-03-21 13:50:00,98.38,98.4,98.18,98.18,105599.0,95.0643,95.0837,94.8711,94.8711,105599.0
2023-03-21 14:00:00,98.18,98.25,98.17,98.19,178471.0,94.8711,94.9387,94.8614,94.8807,178471.0
2023-03-21 14:10:00,98.2,98.28,98.18,98.26,119802.0,94.8904,94.9677,94.8711,94.9484,119802.0
2023-03-21 14:20:00,98.26,98.43,98.26,98.39,210518.0,94.9484,95.1126,94.9484,95.074,210518.0
2023-03-21 14:30:00,98.4,98.45,98.34,98.35,250870.0,95.0837,95.132,95.0257,95.0353,250870.0
2023-03-21 14:40:00,98.35,98.49,98.34,98.46,109039.0,95.0353,95.1706,95.0257,95.1416,109039.0
2023-03-21 14:50:00,98.46,98.52,98.34,98.46,433238.0,95.1416,95.1996,95.0257,95.1416,433238.0
2023-03-21 15:00:00,98.45,98.55,98.44,98.54,293885.0,95.132,95.2286,95.1223,95.2189,293885.0
2023-03-21 15:10:00,98.54,98.67,98.52,98.65,501516.0,95.2189,95.3446,95.1996,95.3252,501516.0
2023-03-21 15:20:00,98.65,98.68,98.54,98.58,343841.0,95.3252,95.3542,95.2189,95.2576,343841.0
2023-03-21 15:30:00,98.58,98.71,98.51,98.7,312258.0,95.2576,95.3832,95.1899,95.3735,312258.0
2023-03-21 15:40:00,98.7,98.87,98.7,98.83,447528.0,95.3735,95.5378,95.3735,95.4992,447528.0
2023-03-21 15:50:00,98.82,98.83,98.6,98.68,1486267.0,95.4895,95.4992,95.2769,95.3542,1486267.0
2023-03-22 09:30:00,98.65,98.8,98.55,98.57,393046.0,95.3252,95.4702,95.2286,95.2479,393046.0
2023-03-22 09:40:00,98.57,98.58,98.39,98.5,356118.0,95.2479,95.2576,95.074,95.1803,356118.0
2023-03-22 09:50:00,98.5,98.61,98.46,98.58,208489.0,95.1803,95.2866,95.1416,95.2576,208489.0
2023-03-22 10:00:00,98.58,98.68,98.56,98.66,136334.0,95.2576,95.3542,95.2383,95.3349,136334.0
2023-03-22 10:10:00,98.66,98.68,98.49,98.64,95867.0,95.3349,95.3542,95.1706,95.3156,95867.0
2023-03-22 10:20:00,98.66,98.73,98.56,98.71,168213.0,95.3349,95.4025,95.2383,95.3832,168213.0
2023-03-22 10:30:00,98.71,98.76,98.65,98.67,78842.0,95.3832,95.4315,95.3252,95.3446,78842.0
2023-03-22 10:40:00,98.67,98.69,98.59,98.63,69142.0,95.3446,95.3639,95.2673,95.3059,69142.0
2023-03-22 10:50:00,98.62,98.67,98.57,98.62,64378.0,95.2962,95.3446,95.2479,95.2962,64378.0
2023-03-22 11:00:00,98.62,98.65,98.5,98.51,194359.0,95.2962,95.3252,95.1803,95.1899,194359.0
2023-03-22 11:10:00,98.52,98.54,98.39,98.44,96566.0,95.1996,95.2189,95.074,95.1223,96566.0
2023-03-22 11:20:00,98.45,98.52,98.43,98.47,145314.0,95.132,95.1996,95.1126,95.1513,145314.0
2023-03-22 11:30:00,98.47,98.51,98.36,98.39,185992.0,95.1513,95.1899,95.045,95.074,185992.0
2023-03-22 11:40:00,98.38,98.39,98.31,98.38,150189.0,95.0643,95.074,94.9967,95.0643,150189.0
2023-03-22 11:50:00,98.39,98.46,98.35,98.42,45423.0,95.074,95.1416,95.0353,95.103,45423.0
2023-03-22 12:00:00,98.43,98.44,98.36,98.39,89799.0,95.1126,95.1223,95.045,95.074,89799.0
2023-03-22 12:10:00,98.39,98.39,98.31,98.35,176136.0,95.074,95.074,94.9967,95.0353,176136.0
2023-03-22 12:20:00,98.36,98.47,98.36,98.42,185492.0,95.045,95.1513,95.045,95.103,185492.0
2023-03-22 12:30:00,98.42,98.45,98.39,98.42,179570.0,95.103,95.132,95.074,95.103,179570.0
2023-03-22 12:40:00,98.41,98.45,98.36,98.38,121580.0,95.0933,95.132,95.045,95.0643,121580.0
2023-03-22 12:50:00,98.37,98.39,98.25,98.26,131625.0,95.0547,95.074,94.9387,94.9484,131625.0
2023-03-22 13:00:00,98.26,98.26,98.03,98.08,174422.0,94.9484,94.9484,94.7261,94.7744,174422.0
2023-03-22 13:10:00,98.09,98.18,98.06,98.15,95262.0,94.7841,94.8711,94.7551,94.8421,95262.0
2023-03-22 13:20:00,98.14,98.19,98.13,98.17,68562.0,94.8324,94.8807,94.8228,94.8614,68562.0
2023-03-22 13:30:00,98.18,98.21,98.11,98.14,57871.0,94.8711,94.9001,94.8034,94.8324,57871.0
2023-03-22 13:40:00,98.13,98.2,98.09,98.19,179929.0,94.8228,94.8904,94.7841,94.8807,179929.0
2023-03-22 13:50:00,98.2,98.27,98.17,98.22,171973.0,94.8904,94.958,94.8614,94.9097,171973.0
2023-03-22 14:00:00,98.24,98.99,98.21,98.6,573410.0,94.929,95.6538,94.9001,95.2769,573410.0
2023-03-22 14:10:00,98.61,98.68,98.36,98.63,372387.0,95.2866,95.3542,95.045,95.3059,372387.0
2023-03-22 14:20:00,98.63,98.64,98.4,98.56,359524.0,95.3059,95.3156,95.0837,95.2383,359524.0
2023-03-22 14:30:00,98.55,98.75,98.05,98.47,594219.0,95.2286,95.4219,94.7455,95.1513,594219.0
2023-03-22 14:40:00,98.47,99.14,98.46,98.97,513937.0,95.1513,95.7987,95.1416,95.6344,513937.0
2023-03-22 14:50:00,98.98,99.06,98.3,98.3,458056.0,95.6441,95.7214,94.987,94.987,458056.0
2023-03-22 15:00:00,98.31,98.4,97.58,97.73,643332.0,94.9967,95.0837,94.2913,94.4362,643332.0
2023-03-22 15:10:00,97.74,98.12,97.55,98.02,1126361.0,94.4459,94.8131,94.2623,94.7165,1126361.0
2023-03-22 15:20:00,98.03,98.43,97.98,98.24,474480.0,94.7261,95.1126,94.6778,94.929,474480.0
2023-03-22 15:30:00,98.24,98.3,97.62,97.78,795356.0,94.929,94.987,94.3299,94.4846,795356.0
2023-03-22 15:40:00,97.78,97.9,97.38,97.51,811368.0,94.4846,94.6005,94.098,94.2237,811368.0
2023-03-22 15:50:00,97.5,97.5,96.75,96.77,1614859.0,94.214,94.214,93.4893,93.5086,1614859.0
2023-03-23 09:30:00,96.94,97.13,96.94,97.06,432794.0,93.6729,93.8565,93.6729,93.7888,432794.0
2023-03-23 09:40:00,97.06,97.34,96.98,97.34,446662.0,93.7888,94.0594,93.7115,94.0594,446662.0
2023-03-23 09:50:00,97.34,97.36,96.96,97.0,307372.0,94.0594,94.0787,93.6922,93.7308,307372.0
2023-03-23 10:00:00,97.01,97.24,97.01,97.21,264559.0,93.7405,93.9627,93.7405,93.9338,264559.0
2023-03-23 10:10:00,97.23,97.41,97.17,97.28,234009.0,93.9531,94.127,93.8951,94.0014,234009.0
2023-03-23 10:20:00,97.28,97.39,97.15,97.28,169764.0,94.0014,94.1077,93.8758,94.0014,169764.0
2023-03-23 10:30:00,97.29,97.47,97.26,97.46,116158.0,94.0111,94.185,93.9821,94.1753,116158.0
2023-03-23 10:40:00,97.46,97.67,97.42,97.65,138185.0,94.1753,94.3783,94.1367,94.3589,138185.0
2023-03-23 10:50:00,97.65,97.9,97.64,97.84,254182.0,94.3589,94.6005,94.3493,94.5425,254182.0
2023-03-23 11:00:00,97.85,98.15,97.85,98.08,467566.0,94.5522,94.8421,94.5522,94.7744,467566.0
2023-03-23 11:10:00,98.09,98.13,97.9,97.92,315424.0,94.7841,94.8228,94.6005,94.6198,315424.0
2023-03-23 11:20:00,97.92,97.97,97.84,97.84,123870.0,94.6198,94.6681,94.5425,94.5425,123870.0
2023-03-23 11:30:00,97.85,97.97,97.81,97.88,156695.0,94.5522,94.6681,94.5135,94.5812,156695.0
2023-03-23 11:40:00,97.88,97.94,97.77,97.88,148302.0,94.5812,94.6392,94.4749,94.5812,148302.0
2023-03-23 11:50:00,97.88,98.0,97.84,97.86,108695.0,94.5812,94.6971,94.5425,94.5619,108695.0
2023-03-23 12:00:00,97.85,97.91,97.77,97.84,151367.0,94.5522,94.6102,94.4749,94.5425,151367.0
2023-03-23 12:10:00,97.84,97.85,97.54,97.59,149627.0,94.5425,94.5522,94.2526,94.301,149627.0
2023-03-23 12:20:00,97.6,97.65,97.52,97.56,95444.0,94.3106,94.3589,94.2333,94.272,95444.0
2023-03-23 12:30:00,97.57,97.65,97.5,97.52,134550.0,94.2816,94.3589,94.214,94.2333,134550.0
2023-03-23 12:40:00,97.51,97.51,97.32,97.45,205034.0,94.2237,94.2237,94.0401,94.1657,205034.0
2023-03-23 12:50:00,97.45,97.45,97.25,97.32,150194.0,94.1657,94.1657,93.9724,94.0401,150194.0
2023-03-23 13:00:00,97.31,97.41,97.26,97.29,124644.0,94.0304,94.127,93.9821,94.0111,124644.0
2023-03-23 13:10:00,97.3,97.32,97.08,97.11,214454.0,94.0207,94.0401,93.8081,93.8371,214454.0
2023-03-23 13:20:00,97.12,97.23,96.86,97.03,292144.0,93.8468,93.9531,93.5956,93.7598,292144.0
2023-03-23 13:30:00,97.04,97.16,97.0,97.15,59886.0,93.7695,93.8854,93.7308,93.8758,59886.0
2023-03-23 13:40:00,97.15,97.28,97.05,97.12,91147.0,93.8758,94.0014,93.7792,93.8468,91147.0
2023-03-23 13:50:00,97.12,97.14,96.98,97.03,75611.0,93.8468,93.8661,93.7115,93.7598,75611.0
2023-03-23 14:00:00,97.04,97.17,97.01,97.03,94289.0,93.7695,93.8951,93.7405,93.7598,94289.0
2023-03-23 14:10:00,97.02,97.1,96.98,97.05,127765.0,93.7502,93.8275,93.7115,93.7792,127765.0
2023-03-23 14:20:00,97.04,97.05,96.52,96.53,615818.0,93.7695,93.7792,93.267,93.2767,615818.0
2023-03-23 14:30:00,96.53,96.65,96.37,96.38,1067828.0,93.2767,93.3926,93.1221,93.1317,1067828.0
2023-03-23 14:40:00,96.38,96.42,95.99,96.15,416403.0,93.1317,93.1704,92.7549,92.9095,416403.0
2023-03-23 14:50:00,96.14,96.32,95.92,96.32,248754.0,92.8998,93.0738,92.6872,93.0738,248754.0
2023-03-23 15:00:00,96.32,96.92,96.32,96.62,840072.0,93.0738,93.6535,93.0738,93.3636,840072.0
2023-03-23 15:10:00,96.61,96.68,96.15,96.19,620434.0,93.354,93.4216,92.9095,92.9481,620434.0
2023-03-23 15:20:00,96.18,96.36,95.91,96.21,643987.0,92.9385,93.1124,92.6776,92.9675,643987.0
2023-03-23 15:30:00,96.2,96.49,96.07,96.37,1569430.0,92.9578,93.238,92.8322,93.1221,1569430.0
2023-03-23 15:40:00,96.38,96.74,96.29,96.57,831226.0,93.1317,93.4796,93.0448,93.3153,831226.0
2023-03-23 15:50:00,96.58,96.96,96.51,96.51,1519271.0,93.325,93.6922,93.2574,93.2574,1519271.0
2023-03-24 09:30:00,95.79,96.11,95.54,95.75,464212.0,92.5616,92.8708,92.32,92.523,464212.0
2023-03-24 09:40:00,95.76,95.8,95.19,95.36,436240.0,92.5326,92.5713,91.9818,92.1461,436240.0
2023-03-24 09:50:00,95.34,95.79,95.33,95.78,303725.0,92.1268,92.5616,92.1171,92.552,303725.0
2023-03-24 10:00:00,95.79,96.05,95.76,95.94,375089.0,92.5616,92.8129,92.5326,92.7066,375089.0
2023-03-24 10:10:00,95.94,96.2,95.65,95.73,439135.0,92.7066,92.9578,92.4263,92.5036,439135.0
2023-03-24 10:20:00,95.73,96.1,95.55,96.06,392692.0,92.5036,92.8612,92.3297,92.8225,392692.0
2023-03-24 10:30:00,96.06,96.16,95.83,95.84,379523.0,92.8225,92.9191,92.6003,92.6099,379523.0
2023-03-24 10:40:00,95.84,95.85,95.51,95.58,542342.0,92.6099,92.6196,92.2911,92.3587,542342.0
2023-03-24 10:50:00,95.57,95.77,95.54,95.72,157655.0,92.349,92.5423,92.32,92.494,157655.0
2023-03-24 11:00:00,95.73,95.83,95.55,95.55,185173.0,92.5036,92.6003,92.3297,92.3297,185173.0
2023-03-24 11:10:00,95.55,95.63,95.4,95.56,304632.0,92.3297,92.407,92.1848,92.3394,304632.0
2023-03-24 11:20:00,95.56,95.78,95.53,95.68,252248.0,92.3394,92.552,92.3104,92.4553,252248.0
2023-03-24 11:30:00,95.67,95.82,95.6,95.73,144722.0,92.4457,92.5906,92.378,92.5036,144722.0
2023-03-24 11:40:00,95.73,96.23,95.72,96.13,496060.0,92.5036,92.9868,92.494,92.8902,496060.0
2023-03-24 11:50:00,96.13,96.29,96.03,96.23,205994.0,92.8902,93.0448,92.7935,92.9868,205994.0
2023-03-24 12:00:00,96.23,96.46,96.1,96.11,304332.0,92.9868,93.209,92.8612,92.8708,304332.0
2023-03-24 12:10:00,96.12,96.21,96.0,96.09,231481.0,92.8805,92.9675,92.7645,92.8515,231481.0
2023-03-24 12:20:00,96.08,96.19,96.02,96.18,127763.0,92.8418,92.9481,92.7839,92.9385,127763.0
2023-03-24 12:30:00,96.19,96.34,96.15,96.29,96706.0,92.9481,93.0931,92.9095,93.0448,96706.0
2023-03-24 12:40:00,96.3,96.58,96.24,96.56,395216.0,93.0544,93.325,92.9965,93.3057,395216.0
2023-03-24 12:50:00,96.56,96.6,96.43,96.48,260000.0,93.3057,93.3443,93.18,93.2284,260000.0
2023-03-24 13:00:00,96.49,96.57,96.35,96.39,203405.0,93.238,93.3153,93.1027,93.1414,203405.0
2023-03-24 13:10:00,96.38,96.44,96.28,96.3,131096.0,93.1317,93.1897,93.0351,93.0544,131096.0
2023-03-24 13:20:00,96.3,96.6,96.27,96.45,251601.0,93.0544,93.3443,93.0254,93.1994,251601.0
2023-03-24 13:30:00,96.46,96.59,96.44,96.54,470838.0,93.209,93.3347,93.1897,93.2863,470838.0
2023-03-24 13:40:00,96.56,96.58,96.29,96.3,263802.0,93.3057,93.325,93.0448,93.0544,263802.0
2023-03-24 13:50:00,96.3,96.43,96.26,96.41,160506.0,93.0544,93.18,93.0158,93.1607,160506.0
2023-03-24 14:00:00,96.41,96.55,96.41,96.51,218894.0,93.1607,93.296,93.1607,93.2574,218894.0
2023-03-24 14:10:00,96.5,96.64,96.5,96.58,223151.0,93.2477,93.383,93.2477,93.325,223151.0
2023-03-24 14:20:00,96.58,96.62,96.48,96.55,153805.0,93.325,93.3636,93.2284,93.296,153805.0
2023-03-24 14:30:00,96.55,96.72,96.51,96.63,191930.0,93.296,93.4603,93.2574,93.3733,191930.0
2023-03-24 14:40:00,96.64,96.69,96.56,96.65,133242.0,93.383,93.4313,93.3057,93.3926,133242.0
2023-03-24 14:50:00,96.64,96.71,96.56,96.62,247949.0,93.383,93.4506,93.3057,93.3636,247949.0
2023-03-24 15:00:00,96.62,96.65,96.5,96.53,268570.0,93.3636,93.3926,93.2477,93.2767,268570.0
2023-03-24 15:10:00,96.53,96.72,96.49,96.7,325106.0,93.2767,93.4603,93.238,93.4409,325106.0
2023-03-24 15:20:00,96.7,96.88,96.69,96.84,481425.0,93.4409,93.6149,93.4313,93.5762,481425.0
2023-03-24 15:30:00,96.84,96.98,96.79,96.88,430045.0,93.5762,93.7115,93.5279,93.6149,430045.0
2023-03-24 15:40:00,96.88,96.93,96.71,96.8,488138.0,93.6149,93.6632,93.4506,93.5376,488138.0
2023-03-24 15:50:00,96.79,96.93,96.67,96.92,1501781.0,93.5279,93.6632,93.412,93.6535,1501781.0
2023-03-27 09:30:00,97.69,97.87,97.45,97.45,480481.0,94.3976,94.5715,94.1657,94.1657,480481.0
2023-03-27 09:40:00,97.46,97.74,97.39,97.7,305424.0,94.1753,94.4459,94.1077,94.4072,305424.0
2023-03-27 09:50:00,97.7,97.75,97.49,97.59,298088.0,94.4072,94.4556,94.2043,94.301,298088.0
2023-03-27 10:00:00,97.59,97.62,97.37,97.41,339783.0,94.301,94.3299,94.0884,94.127,339783.0
2023-03-27 10:10:00,97.41,97.65,97.33,97.39,196691.0,94.127,94.3589,94.0497,94.1077,196691.0
2023-03-27 10:20:00,97.4,97.47,97.24,97.34,159295.0,94.1174,94.185,93.9627,94.0594,159295.0
2023-03-27 10:30:00,97.34,97.35,97.21,97.34,168847.0,94.0594,94.069,93.9338,94.0594,168847.0
2023-03-27 10:40:00,97.35,97.37,97.16,97.22,313965.0,94.069,94.0884,93.8854,93.9434,313965.0
2023-03-27 10:50:00,97.22,97.33,97.15,97.16,148571.0,93.9434,94.0497,93.8758,93.8854,148571.0
2023-03-27 11:00:00,97.17,97.25,97.08,97.17,82888.0,93.8951,93.9724,93.8081,93.8951,82888.0
2023-03-27 11:10:00,97.17,97.25,97.09,97.11,140561.0,93.8951,93.9724,93.8178,93.8371,140561.0
2023-03-27 11:20:00,97.11,97.4,97.1,97.38,132879.0,93.8371,94.1174,93.8275,94.098,132879.0
2023-03-27 11:30:00,97.37,97.47,97.37,97.44,76824.0,94.0884,94.185,94.0884,94.156,76824.0
2023-03-27 11:40:00,97.45,97.48,97.36,97.47,68589.0,94.1657,94.1947,94.0787,94.185,68589.0
2023-03-27 11:50:00,97.46,97.47,97.22,97.37,97276.0,94.1753,94.185,93.9434,94.0884,97276.0
2023-03-27 12:00:00,97.36,97.49,97.29,97.36,83943.0,94.0787,94.2043,94.0111,94.0787,83943.0
2023-03-27 12:10:00,97.37,97.57,97.34,97.55,133483.0,94.0884,94.2816,94.0594,94.2623,133483.0
2023-03-27 12:20:00,97.55,97.61,97.48,97.55,130930.0,94.2623,94.3203,94.1947,94.2623,130930.0
2023-03-27 12:30:00,97.55,97.61,97.51,97.56,114245.0,94.2623,94.3203,94.2237,94.272,114245.0
2023-03-27 12:40:00,97.58,97.65,97.54,97.64,124471.0,94.2913,94.3589,94.2526,94.3493,124471.0
2023-03-27 12:50:00,97.64,97.72,97.59,97.64,219315.0,94.3493,94.4266,94.301,94.3493,219315.0
2023-03-27 13:00:00,97.64,97.77,97.63,97.69,138383.0,94.3493,94.4749,94.3396,94.3976,138383.0
2023-03-27 13:10:00,97.69,97.72,97.62,97.72,111007.0,94.3976,94.4266,94.3299,94.4266,111007.0
2023-03-27 13:20:00,97.72,97.89,97.71,97.88,143278.0,94.4266,94.5908,94.4169,94.5812,143278.0
2023-03-27 13:30:00,97.89,97.95,97.81,97.84,165726.0,94.5908,94.6488,94.5135,94.5425,165726.0
2023-03-27 13:40:00,97.84,97.93,97.84,97.89,114406.0,94.5425,94.6295,94.5425,94.5908,114406.0
2023-03-27 13:50:00,97.89,97.89,97.76,97.77,87420.0,94.5908,94.5908,94.4652,94.4749,87420.0
2023-03-27 14:00:00,97.77,97.78,97.65,97.7,68466.0,94.4749,94.4846,94.3589,94.4072,68466.0
2023-03-27 14:10:00,97.7,97.74,97.68,97.74,69841.0,94.4072,94.4459,94.3879,94.4459,69841.0
2023-03-27 14:20:00,97.75,97.87,97.73,97.85,65984.0,94.4556,94.5715,94.4362,94.5522,65984.0
2023-03-27 14:30:00,97.84,98.0,97.84,97.95,57503.0,94.5425,94.6971,94.5425,94.6488,57503.0
2023-03-27 14:40:00,97.94,98.0,97.92,97.98,64246.0,94.6392,94.6971,94.6198,94.6778,64246.0
2023-03-27 14:50:00,97.98,98.01,97.91,98.01,91290.0,94.6778,94.7068,94.6102,94.7068,91290.0
2023-03-27 15:00:00,98.0,98.05,97.84,97.85,123221.0,94.6971,94.7455,94.5425,94.5522,123221.0
2023-03-27 15:10:00,97.85,97.93,97.84,97.86,114661.0,94.5522,94.6295,94.5425,94.5619,114661.0
2023-03-27 15:20:00,97.86,97.98,97.81,97.95,92056.0,94.5619,94.6778,94.5135,94.6488,92056.0
2023-03-27 15:30:00,97.95,97.99,97.78,97.85,245771.0,94.6488,94.6875,94.4846,94.5522,245771.0
2023-03-27 15:40:00,97.85,97.89,97.73,97.74,374475.0,94.5522,94.5908,94.4362,94.4459,374475.0
2023-03-27 15:50:00,97.73,97.84,97.63,97.73,571554.0,94.4362,94.5425,94.3396,94.4362,571554.0
2023-03-28 09:30:00,97.53,98.24,97.53,98.23,309695.0,94.243,94.929,94.243,94.9194,309695.0
2023-03-28 09:40:00,98.23,98.41,98.22,98.34,434255.0,94.9194,95.0933,94.9097,95.0257,434255.0
2023-03-28 09:50:00,98.35,98.4,98.19,98.26,227331.0,95.0353,95.0837,94.8807,94.9484,227331.0
2023-03-28 10:00:00,98.26,98.52,98.15,98.5,232889.0,94.9484,95.1996,94.8421,95.1803,232889.0
2023-03-28 10:10:00,98.5,98.61,98.49,98.52,360267.0,95.1803,95.2866,95.1706,95.1996,360267.0
2023-03-28 10:20:00,98.52,98.54,98.37,98.45,210040.0,95.1996,95.2189,95.0547,95.132,210040.0
2023-03-28 10:30:00,98.45,98.47,98.11,98.14,181935.0,95.132,95.1513,94.8034,94.8324,181935.0
2023-03-28 10:40:00,98.15,98.24,98.08,98.21,127165.0,94.8421,94.929,94.7744,94.9001,127165.0
2023-03-28 10:50:00,98.22,98.24,98.14,98.17,156906.0,94.9097,94.929,94.8324,94.8614,156906.0
2023-03-28 11:00:00,98.18,98.28,98.11,98.11,126941.0,94.8711,94.9677,94.8034,94.8034,126941.0
2023-03-28 11:10:00,98.1,98.17,98.07,98.14,157143.0,94.7938,94.8614,94.7648,94.8324,157143.0
2023-03-28 11:20:00,98.14,98.27,98.13,98.25,121886.0,94.8324,94.958,94.8228,94.9387,121886.0
2023-03-28 11:30:00,98.26,98.41,98.25,98.37,177858.0,94.9484,95.0933,94.9387,95.0547,177858.0
2023-03-28 11:40:00,98.38,98.41,98.23,98.24,105258.0,95.0643,95.0933,94.9194,94.929,105258.0
2023-03-28 11:50:00,98.24,98.36,98.24,98.35,107272.0,94.929,95.045,94.929,95.0353,107272.0
2023-03-28 12:00:00,98.35,98.41,98.32,98.34,68982.0,95.0353,95.0933,95.0064,95.0257,68982.0
2023-03-28 12:10:00,98.34,98.38,98.21,98.24,115920.0,95.0257,95.0643,94.9001,94.929,115920.0
2023-03-28 12:20:00,98.25,98.33,98.24,98.28,107641.0,94.9387,95.016,94.929,94.9677,107641.0
2023-03-28 12:30:00,98.27,98.28,98.2,98.28,85269.0,94.958,94.9677,94.8904,94.9677,85269.0
2023-03-28 12:40:00,98.28,98.34,98.27,98.31,94676.0,94.9677,95.0257,94.958,94.9967,94676.0
2023-03-28 12:50:00,98.3,98.32,98.25,98.28,258132.0,94.987,95.0064,94.9387,94.9677,258132.0
2023-03-28 13:00:00,98.29,98.3,98.1,98.13,138008.0,94.9774,94.987,94.7938,94.8228,138008.0
2023-03-28 13:10:00,98.13,98.15,98.02,98.1,76220.0,94.8228,94.8421,94.7165,94.7938,76220.0
2023-03-28 13:20:00,98.1,98.1,98.0,98.03,132745.0,94.7938,94.7938,94.6971,94.7261,132745.0
2023-03-28 13:30:00,98.02,98.06,97.92,97.95,177016.0,94.7165,94.7551,94.6198,94.6488,177016.0
2023-03-28 13:40:00,97.94,97.95,97.88,97.93,108375.0,94.6392,94.6488,94.5812,94.6295,108375.0
2023-03-28 13:50:00,97.93,97.93,97.82,97.88,100111.0,94.6295,94.6295,94.5232,94.5812,100111.0
2023-03-28 14:00:00,97.88,98.0,97.87,97.97,328119.0,94.5812,94.6971,94.5715,94.6681,328119.0
2023-03-28 14:10:00,97.97,98.0,97.92,97.95,161504.0,94.6681,94.6971,94.6198,94.6488,161504.0
2023-03-28 14:20:00,97.95,97.97,97.84,97.87,168485.0,94.6488,94.6681,94.5425,94.5715,168485.0
2023-03-28 14:30:00,97.87,97.89,97.81,97.89,99359.0,94.5715,94.5908,94.5135,94.5908,99359.0
2023-03-28 14:40:00,97.88,98.05,97.88,97.99,129916.0,94.5812,94.7455,94.5812,94.6875,129916.0
2023-03-28 14:50:00,97.99,98.1,97.99,98.09,538786.0,94.6875,94.7938,94.6875,94.7841,538786.0
2023-03-28 15:00:00,98.09,98.18,98.09,98.14,165716.0,94.7841,94.8711,94.7841,94.8324,165716.0
2023-03-28 15:10:00,98.14,98.17,98.01,98.04,208906.0,94.8324,94.8614,94.7068,94.7358,208906.0
2023-03-28 15:20:00,98.05,98.1,97.99,98.03,289010.0,94.7455,94.7938,94.6875,94.7261,289010.0
2023-03-28 15:30:00,98.02,98.18,97.98,98.12,297353.0,94.7165,94.8711,94.6778,94.8131,297353.0
2023-03-28 15:40:00,98.12,98.14,98.04,98.12,334516.0,94.8131,94.8324,94.7358,94.8131,334516.0
2023-03-28 15:50:00,98.12,98.25,98.12,98.23,851548.0,94.8131,94.9387,94.8131,94.9194,851548.0
2023-03-29 09:30:00,99.11,99.25,98.92,99.04,299105.0,95.7697,95.905,95.5861,95.7021,299105.0
2023-03-29 09:40:00,99.04,99.32,99.04,99.13,293463.0,95.7021,95.9726,95.7021,95.7891,293463.0
2023-03-29 09:50:00,99.13,99.29,99.11,99.14,118988.0,95.7891,95.9437,95.7697,95.7987,118988.0
2023-03-29 10:00:00,99.14,99.27,99.12,99.18,226440.0,95.7987,95.9243,95.7794,95.8374,226440.0
2023-03-29 10:10:00,99.19,99.19,99.1,99.15,130373.0,95.847,95.847,95.7601,95.8084,130373.0
2023-03-29 10:20:00,99.16,99.19,99.07,99.19,235783.0,95.818,95.847,95.7311,95.847,235783.0
2023-03-29 10:30:00,99.18,99.28,99.18,99.22,250091.0,95.8374,95.934,95.8374,95.876,250091.0
2023-03-29 10:40:00,99.22,99.23,99.02,99.06,229975.0,95.876,95.8857,95.6828,95.7214,229975.0
2023-03-29 10:50:00,99.07,99.13,98.96,99.0,160816.0,95.7311,95.7891,95.6248,95.6634,160816.0
2023-03-29 11:00:00,98.99,99.18,98.98,99.17,63997.0,95.6538,95.8374,95.6441,95.8277,63997.0
2023-03-29 11:10:00,99.17,99.23,99.11,99.11,130735.0,95.8277,95.8857,95.7697,95.7697,130735.0
2023-03-29 11:20:00,99.11,99.22,99.07,99.1,163214.0,95.7697,95.876,95.7311,95.7601,163214.0
2023-03-29 11:30:00,99.11,99.21,99.09,99.16,167750.0,95.7697,95.8664,95.7504,95.818,167750.0
2023-03-29 11:40:00,99.16,99.2,99.12,99.15,147598.0,95.818,95.8567,95.7794,95.8084,147598.0
2023-03-29 11:50:00,99.16,99.28,99.15,99.26,225104.0,95.818,95.934,95.8084,95.9147,225104.0
2023-03-29 12:00:00,99.26,99.29,99.16,99.16,71609.0,95.9147,95.9437,95.818,95.818,71609.0
2023-03-29 12:10:00,99.17,99.28,99.16,99.26,197823.0,95.8277,95.934,95.818,95.9147,197823.0
2023-03-29 12:20:00,99.27,99.31,99.24,99.25,59261.0,95.9243,95.963,95.8953,95.905,59261.0
2023-03-29 12:30:00,99.26,99.31,99.21,99.27,39069.0,95.9147,95.963,95.8664,95.9243,39069.0
2023-03-29 12:40:00,99.27,99.28,99.17,99.2,38561.0,95.9243,95.934,95.8277,95.8567,38561.0
2023-03-29 12:50:00,99.2,99.26,99.18,99.22,47194.0,95.8567,95.9147,95.8374,95.876,47194.0
2023-03-29 13:00:00,99.21,99.36,99.18,99.36,66042.0,95.8664,96.0113,95.8374,96.0113,66042.0
2023-03-29 13:10:00,99.36,99.4,99.33,99.34,123601.0,96.0113,96.05,95.9823,95.992,123601.0
2023-03-29 13:20:00,99.33,99.43,99.33,99.41,54320.0,95.9823,96.0789,95.9823,96.0596,54320.0
2023-03-29 13:30:00,99.4,99.4,99.21,99.23,171874.0,96.05,96.05,95.8664,95.8857,171874.0
2023-03-29 13:40:00,99.23,99.27,99.19,99.2,121408.0,95.8857,95.9243,95.847,95.8567,121408.0
2023-03-29 13:50:00,99.2,99.23,99.17,99.21,106759.0,95.8567,95.8857,95.8277,95.8664,106759.0
2023-03-29 14:00:00,99.2,99.23,99.11,99.22,185805.0,95.8567,95.8857,95.7697,95.876,185805.0
2023-03-29 14:10:00,99.22,99.27,99.13,99.14,138402.0,95.876,95.9243,95.7891,95.7987,138402.0
2023-03-29 14:20:00,99.14,99.21,99.1,99.19,108040.0,95.7987,95.8664,95.7601,95.847,108040.0
2023-03-29 14:30:00,99.19,99.26,99.19,99.26,140308.0,95.847,95.9147,95.847,95.9147,140308.0
2023-03-29 14:40:00,99.26,99.36,99.24,99.33,107684.0,95.9147,96.0113,95.8953,95.9823,107684.0
2023-03-29 14:50:00,99.33,99.41,99.23,99.4,222586.0,95.9823,96.0596,95.8857,96.05,222586.0
2023-03-29 15:00:00,99.4,99.44,99.29,99.39,341145.0,96.05,96.0886,95.9437,96.0403,341145.0
2023-03-29 15:10:00,99.38,99.58,99.34,99.55,170727.0,96.0306,96.2239,95.992,96.1949,170727.0
2023-03-29 15:20:00,99.55,99.58,99.49,99.54,334007.0,96.1949,96.2239,96.1369,96.1852,334007.0
2023-03-29 15:30:00,99.53,99.55,99.42,99.47,333029.0,96.1756,96.1949,96.0693,96.1176,333029.0
2023-03-29 15:40:00,99.47,99.66,99.43,99.64,461295.0,96.1176,96.3012,96.0789,96.2819,461295.0
2023-03-29 15:50:00,99.64,99.7,99.55,99.63,1710794.0,96.2819,96.3398,96.1949,96.2722,1710794.0
2023-03-30 09:30:00,100.14,100.32,100.1,100.28,445007.0,96.765,96.9389,96.7264,96.9003,445007.0
2023-03-30 09:40:00,100.28,100.34,100.23,100.33,248103.0,96.9003,96.9583,96.852,96.9486,248103.0
2023-03-30 09:50:00,100.32,100.33,100.13,100.23,158390.0,96.9389,96.9486,96.7553,96.852,158390.0
2023-03-30 10:00:00,100.24,100.28,100.05,100.09,240992.0,96.8616,96.9003,96.678,96.7167,240992.0
2023-03-30 10:10:00,100.09,100.12,99.91,100.01,306618.0,96.7167,96.7457,96.5428,96.6394,306618.0
2023-03-30 10:20:00,100.01,100.19,99.95,100.09,259403.0,96.6394,96.8133,96.5814,96.7167,259403.0
2023-03-30 10:30:00,100.1,100.2,100.03,100.2,193201.0,96.7264,96.823,96.6587,96.823,193201.0
2023-03-30 10:40:00,100.21,100.25,100.19,100.23,110766.0,96.8327,96.8713,96.8133,96.852,110766.0
2023-03-30 10:50:00,100.22,100.24,100.05,100.09,174721.0,96.8423,96.8616,96.678,96.7167,174721.0
2023-03-30 11:00:00,100.08,100.13,100.05,100.1,80526.0,96.707,96.7553,96.678,96.7264,80526.0
2023-03-30 11:10:00,100.11,100.17,99.95,100.03,135982.0,96.736,96.794,96.5814,96.6587,135982.0
2023-03-30 11:20:00,100.04,100.09,100.02,100.05,129280.0,96.6684,96.7167,96.6491,96.678,129280.0
2023-03-30 11:30:00,100.05,100.05,99.91,99.94,91177.0,96.678,96.678,96.5428,96.5718,91177.0
2023-03-30 11:40:00,99.94,100.01,99.76,99.78,151114.0,96.5718,96.6394,96.3978,96.4171,151114.0
2023-03-30 11:50:00,99.78,99.92,99.78,99.88,65529.0,96.4171,96.5524,96.4171,96.5138,65529.0
2023-03-30 12:00:00,99.89,99.89,99.8,99.87,105839.0,96.5234,96.5234,96.4365,96.5041,105839.0
2023-03-30 12:10:00,99.87,99.89,99.75,99.83,85550.0,96.5041,96.5234,96.3882,96.4655,85550.0
2023-03-30 12:20:00,99.82,99.86,99.79,99.84,116178.0,96.4558,96.4944,96.4268,96.4751,116178.0
2023-03-30 12:30:00,99.84,99.84,99.65,99.66,257282.0,96.4751,96.4751,96.2915,96.3012,257282.0
2023-03-30 12:40:00,99.66,99.73,99.61,99.66,143009.0,96.3012,96.3688,96.2529,96.3012,143009.0
2023-03-30 12:50:00,99.66,99.79,99.66,99.71,232348.0,96.3012,96.4268,96.3012,96.3495,232348.0
2023-03-30 13:00:00,99.7,99.81,99.68,99.74,97581.0,96.3398,96.4461,96.3205,96.3785,97581.0
2023-03-30 13:10:00,99.75,99.79,99.68,99.72,61188.0,96.3882,96.4268,96.3205,96.3592,61188.0
2023-03-30 13:20:00,99.72,99.79,99.66,99.71,159575.0,96.3592,96.4268,96.3012,96.3495,159575.0
2023-03-30 13:30:00,99.7,99.7,99.54,99.58,90498.0,96.3398,96.3398,96.1852,96.2239,90498.0
2023-03-30 13:40:00,99.57,99.62,99.54,99.62,97453.0,96.2142,96.2625,96.1852,96.2625,97453.0
2023-03-30 13:50:00,99.62,99.73,99.61,99.72,59059.0,96.2625,96.3688,96.2529,96.3592,59059.0
2023-03-30 14:00:00,99.72,99.81,99.7,99.79,62226.0,96.3592,96.4461,96.3398,96.4268,62226.0
2023-03-30 14:10:00,99.79,99.86,99.73,99.83,114832.0,96.4268,96.4944,96.3688,96.4655,114832.0
2023-03-30 14:20:00,99.83,99.97,99.82,99.97,133383.0,96.4655,96.6007,96.4558,96.6007,133383.0
2023-03-30 14:30:00,99.97,100.02,99.85,99.9,224828.0,96.6007,96.6491,96.4848,96.5331,224828.0
2023-03-30 14:40:00,99.9,99.94,99.83,99.88,123541.0,96.5331,96.5718,96.4655,96.5138,123541.0
2023-03-30 14:50:00,99.87,99.88,99.81,99.87,119957.0,96.5041,96.5138,96.4461,96.5041,119957.0
2023-03-30 15:00:00,99.87,99.92,99.77,99.8,178583.0,96.5041,96.5524,96.4075,96.4365,178583.0
2023-03-30 15:10:00,99.8,99.82,99.75,99.81,260183.0,96.4365,96.4558,96.3882,96.4461,260183.0
2023-03-30 15:20:00,99.81,99.92,99.79,99.88,159404.0,96.4461,96.5524,96.4268,96.5138,159404.0
2023-03-30 15:30:00,99.88,99.96,99.85,99.94,157379.0,96.5138,96.5911,96.4848,96.5718,157379.0
2023-03-30 15:40:00,99.94,99.95,99.82,99.83,425800.0,96.5718,96.5814,96.4558,96.4655,425800.0
2023-03-30 15:50:00,99.83,99.93,99.82,99.89,809741.0,96.4655,96.5621,96.4558,96.5234,809741.0
2023-03-31 09:30:00,100.45,100.54,100.31,100.42,236057.0,97.0646,97.1515,96.9293,97.0356,236057.0
2023-03-31 09:40:00,100.41,100.52,100.34,100.41,161439.0,97.0259,97.1322,96.9583,97.0259,161439.0
2023-03-31 09:50:00,100.42,100.49,100.4,100.44,192550.0,97.0356,97.1032,97.0162,97.0549,192550.0
2023-03-31 10:00:00,100.44,100.55,100.4,100.4,217658.0,97.0549,97.1612,97.0162,97.0162,217658.0
2023-03-31 10:10:00,100.39,100.4,100.25,100.32,97965.0,97.0066,97.0162,96.8713,96.9389,97965.0
2023-03-31 10:20:00,100.32,100.43,100.24,100.34,156181.0,96.9389,97.0452,96.8616,96.9583,156181.0
2023-03-31 10:30:00,100.34,100.45,100.3,100.36,203844.0,96.9583,97.0646,96.9196,96.9776,203844.0
2023-03-31 10:40:00,100.37,100.53,100.37,100.53,101463.0,96.9873,97.1419,96.9873,97.1419,101463.0
2023-03-31 10:50:00,100.53,100.59,100.44,100.56,88095.0,97.1419,97.1998,97.0549,97.1709,88095.0
2023-03-31 11:00:00,100.55,100.62,100.54,100.6,57053.0,97.1612,97.2288,97.1515,97.2095,57053.0
2023-03-31 11:10:00,100.6,100.79,100.6,100.78,191085.0,97.2095,97.3931,97.2095,97.3834,191085.0
2023-03-31 11:20:00,100.78,100.95,100.78,100.84,271498.0,97.3834,97.5477,97.3834,97.4414,271498.0
2023-03-31 11:30:00,100.84,100.87,100.77,100.77,123308.0,97.4414,97.4704,97.3738,97.3738,123308.0
2023-03-31 11:40:00,100.77,100.84,100.74,100.8,180537.0,97.3738,97.4414,97.3448,97.4028,180537.0
2023-03-31 11:50:00,100.79,100.81,100.76,100.78,112507.0,97.3931,97.4124,97.3641,97.3834,112507.0
2023-03-31 12:00:00,100.78,100.86,100.78,100.86,108842.0,97.3834,97.4607,97.3834,97.4607,108842.0
2023-03-31 12:10:00,100.86,100.91,100.86,100.91,46386.0,97.4607,97.5091,97.4607,97.5091,46386.0
2023-03-31 12:20:00,100.91,100.97,100.87,100.89,153878.0,97.5091,97.567,97.4704,97.4897,153878.0
2023-03-31 12:30:00,100.89,100.91,100.74,100.77,129436.0,97.4897,97.5091,97.3448,97.3738,129436.0
2023-03-31 12:40:00,100.77,100.84,100.69,100.73,95150.0,97.3738,97.4414,97.2965,97.3351,95150.0
2023-03-31 12:50:00,100.72,100.73,100.66,100.73,87577.0,97.3255,97.3351,97.2675,97.3351,87577.0
2023-03-31 13:00:00,100.72,100.77,100.65,100.75,98426.0,97.3255,97.3738,97.2578,97.3545,98426.0
2023-03-31 13:10:00,100.74,100.74,100.65,100.67,127049.0,97.3448,97.3448,97.2578,97.2771,127049.0
2023-03-31 13:20:00,100.67,100.69,100.6,100.61,78019.0,97.2771,97.2965,97.2095,97.2192,78019.0
2023-03-31 13:30:00,100.61,100.61,100.54,100.61,70554.0,97.2192,97.2192,97.1515,97.2192,70554.0
2023-03-31 13:40:00,100.6,100.63,100.51,100.51,99157.0,97.2095,97.2385,97.1225,97.1225,99157.0
2023-03-31 13:50:00,100.51,100.58,100.45,100.55,114013.0,97.1225,97.1902,97.0646,97.1612,114013.0
2023-03-31 14:00:00,100.55,100.7,100.54,100.68,132039.0,97.1612,97.3061,97.1515,97.2868,132039.0
2023-03-31 14:10:00,100.68,100.71,100.6,100.62,219773.0,97.2868,97.3158,97.2095,97.2288,219773.0
2023-03-31 14:20:00,100.62,100.63,100.46,100.55,501369.0,97.2288,97.2385,97.0742,97.1612,501369.0
2023-03-31 14:30:00,100.55,100.59,100.5,100.56,93141.0,97.1612,97.1998,97.1129,97.1709,93141.0
2023-03-31 14:40:00,100.56,100.65,100.56,100.64,189131.0,97.1709,97.2578,97.1709,97.2482,189131.0
2023-03-31 14:50:00,100.65,100.66,100.58,100.65,180887.0,97.2578,97.2675,97.1902,97.2578,180887.0
2023-03-31 15:00:00,100.66,100.86,100.65,100.81,355378.0,97.2675,97.4607,97.2578,97.4124,355378.0
2023-03-31 15:10:00,100.8,100.9,100.75,100.9,366424.0,97.4028,97.4994,97.3545,97.4994,366424.0
2023-03-31 15:20:00,100.91,101.07,100.9,101.02,559381.0,97.5091,97.6637,97.4994,97.6154,559381.0
2023-03-31 15:30:00,101.01,101.08,100.82,100.86,581353.0,97.6057,97.6733,97.4221,97.4607,581353.0
2023-03-31 15:40:00,100.86,100.93,100.82,100.89,1012533.0,97.4607,97.5284,97.4221,97.4897,1012533.0
2023-03-31 15:50:00,100.89,101.24,100.88,101.17,2816292.0,97.4897,97.8279,97.4801,97.7603,2816292.0
2023-04-03 09:30:00,100.96,101.29,100.9,101.27,559642.0,97.5574,97.8763,97.4994,97.8569,559642.0
2023-04-03 09:40:00,101.27,101.56,101.22,101.52,394355.0,97.8569,98.1372,97.8086,98.0985,394355.0
2023-04-03 09:50:00,101.53,101.58,101.39,101.46,287559.0,98.1082,98.1565,97.9729,98.0405,287559.0
2023-04-03 10:00:00,101.46,101.59,101.4,101.56,366736.0,98.0405,98.1661,97.9825,98.1372,366736.0
2023-04-03 10:10:00,101.55,101.67,101.49,101.62,164218.0,98.1275,98.2434,98.0695,98.1951,164218.0
2023-04-03 10:20:00,101.63,101.76,101.62,101.72,216765.0,98.2048,98.3304,98.1951,98.2918,216765.0
2023-04-03 10:30:00,101.72,101.77,101.36,101.39,374676.0,98.2918,98.3401,97.9439,97.9729,374676.0
2023-04-03 10:40:00,101.39,101.42,101.15,101.18,227283.0,97.9729,98.0019,97.741,97.77,227283.0
2023-04-03 10:50:00,101.17,101.21,100.91,100.92,378016.0,97.7603,97.799,97.5091,97.5187,378016.0
2023-04-03 11:00:00,100.92,100.95,100.77,100.84,246701.0,97.5187,97.5477,97.3738,97.4414,246701.0
2023-04-03 11:10:00,100.82,100.85,100.63,100.84,366085.0,97.4221,97.4511,97.2385,97.4414,366085.0
2023-04-03 11:20:00,100.84,100.87,100.79,100.84,110796.0,97.4414,97.4704,97.3931,97.4414,110796.0
2023-04-03 11:30:00,100.83,100.99,100.81,100.97,192005.0,97.4318,97.5864,97.4124,97.567,192005.0
2023-04-03 11:40:00,100.97,101.0,100.85,100.96,112919.0,97.567,97.596,97.4511,97.5574,112919.0
2023-04-03 11:50:00,100.95,101.0,100.9,100.97,90289.0,97.5477,97.596,97.4994,97.567,90289.0
2023-04-03 12:00:00,100.98,101.07,100.97,101.04,112859.0,97.5767,97.6637,97.567,97.6347,112859.0
2023-04-03 12:10:00,101.05,101.2,101.03,101.18,198477.0,97.6443,97.7893,97.625,97.77,198477.0
2023-04-03 12:20:00,101.17,101.17,101.02,101.12,79529.0,97.7603,97.7603,97.6154,97.712,79529.0
2023-04-03 12:30:00,101.12,101.16,101.08,101.14,98430.0,97.712,97.7506,97.6733,97.7313,98430.0
2023-04-03 12:40:00,101.14,101.16,101.1,101.15,61178.0,97.7313,97.7506,97.6927,97.741,61178.0
2023-04-03 12:50:00,101.15,101.19,101.03,101.04,122009.0,97.741,97.7796,97.625,97.6347,122009.0
2023-04-03 13:00:00,101.03,101.14,100.97,101.14,96795.0,97.625,97.7313,97.567,97.7313,96795.0
2023-04-03 13:10:00,101.14,101.29,101.14,101.28,80228.0,97.7313,97.8763,97.7313,97.8666,80228.0
2023-04-03 13:20:00,101.28,101.28,101.1,101.1,181544.0,97.8666,97.8666,97.6927,97.6927,181544.0
2023-04-03 13:30:00,101.09,101.12,101.03,101.07,96370.0,97.683,97.712,97.625,97.6637,96370.0
2023-04-03 13:40:00,101.07,101.07,100.97,101.03,152584.0,97.6637,97.6637,97.567,97.625,152584.0
2023-04-03 13:50:00,101.04,101.08,100.97,101.05,82462.0,97.6347,97.6733,97.567,97.6443,82462.0
2023-04-03 14:00:00,101.05,101.14,101.02,101.11,82865.0,97.6443,97.7313,97.6154,97.7023,82865.0
2023-04-03 14:10:00,101.11,101.17,101.07,101.12,129769.0,97.7023,97.7603,97.6637,97.712,129769.0
2023-04-03 14:20:00,101.12,101.21,101.08,101.19,274750.0,97.712,97.799,97.6733,97.7796,274750.0
2023-04-03 14:30:00,101.18,101.28,101.16,101.25,179413.0,97.77,97.8666,97.7506,97.8376,179413.0
2023-04-03 14:40:00,101.25,101.26,101.18,101.24,187815.0,97.8376,97.8473,97.77,97.8279,187815.0
2023-04-03 14:50:00,101.24,101.28,101.19,101.23,157034.0,97.8279,97.8666,97.7796,97.8183,157034.0
2023-04-03 15:00:00,101.23,101.33,101.2,101.26,593966.0,97.8183,97.9149,97.7893,97.8473,593966.0
2023-04-03 15:10:00,101.27,101.37,101.26,101.3,396828.0,97.8569,97.9536,97.8473,97.8859,396828.0
2023-04-03 15:20:00,101.31,101.41,101.25,101.36,342447.0,97.8956,97.9922,97.8376,97.9439,342447.0
2023-04-03 15:30:00,101.36,101.41,101.32,101.34,465878.0,97.9439,97.9922,97.9052,97.9246,465878.0
2023-04-03 15:40:00,101.35,101.41,101.28,101.34,421173.0,97.9342,97.9922,97.8666,97.9246,421173.0
2023-04-03 15:50:00,101.34,101.4,101.26,101.37,689633.0,97.9246,97.9825,97.8473,97.9536,689633.0
2023-04-04 09:30:00,101.42,101.42,101.07,101.23,357284.0,98.0019,98.0019,97.6637,97.8183,357284.0
2023-04-04 09:40:00,101.25,101.27,100.94,100.98,357569.0,97.8376,97.8569,97.538,97.5767,357569.0
2023-04-04 09:50:00,100.98,101.01,100.75,100.78,583302.0,97.5767,97.6057,97.3545,97.3834,583302.0
2023-04-04 10:00:00,100.79,100.98,100.7,100.7,625098.0,97.3931,97.5767,97.3061,97.3061,625098.0
2023-04-04 10:10:00,100.7,100.71,100.38,100.41,630029.0,97.3061,97.3158,96.9969,97.0259,630029.0
2023-04-04 10:20:00,100.41,100.42,100.11,100.14,671467.0,97.0259,97.0356,96.736,96.765,671467.0
2023-04-04 10:30:00,100.15,100.29,99.99,100.0,699671.0,96.7747,96.91,96.6201,96.6297,699671.0
2023-04-04 10:40:00,100.0,100.0,99.75,99.8,468489.0,96.6297,96.6297,96.3882,96.4365,468489.0
2023-04-04 10:50:00,99.8,99.95,99.71,99.73,422630.0,96.4365,96.5814,96.3495,96.3688,422630.0
2023-04-04 11:00:00,99.73,99.73,99.53,99.55,227258.0,96.3688,96.3688,96.1756,96.1949,227258.0
2023-04-04 11:10:00,99.55,99.59,99.32,99.42,199713.0,96.1949,96.2335,95.9726,96.0693,199713.0
2023-04-04 11:20:00,99.42,99.52,99.33,99.45,530560.0,96.0693,96.1659,95.9823,96.0983,530560.0
2023-04-04 11:30:00,99.45,99.49,99.26,99.31,612141.0,96.0983,96.1369,95.9147,95.963,612141.0
2023-04-04 11:40:00,99.3,99.33,99.15,99.15,688836.0,95.9533,95.9823,95.8084,95.8084,688836.0
2023-04-04 11:50:00,99.15,99.15,98.84,98.87,752402.0,95.8084,95.8084,95.5088,95.5378,752402.0
2023-04-04 12:00:00,98.86,99.02,98.72,98.79,269008.0,95.5282,95.6828,95.3929,95.4605,269008.0
2023-04-04 12:10:00,98.8,98.87,98.74,98.83,173726.0,95.4702,95.5378,95.4122,95.4992,173726.0
2023-04-04 12:20:00,98.82,99.05,98.77,99.05,276214.0,95.4895,95.7117,95.4412,95.7117,276214.0
2023-04-04 12:30:00,99.05,99.09,99.0,99.08,652417.0,95.7117,95.7504,95.6634,95.7407,652417.0
2023-04-04 12:40:00,99.07,99.15,99.05,99.09,268233.0,95.7311,95.8084,95.7117,95.7504,268233.0
2023-04-04 12:50:00,99.09,99.13,98.99,99.07,135037.0,95.7504,95.7891,95.6538,95.7311,135037.0
2023-04-04 13:00:00,99.08,99.28,99.03,99.21,140479.0,95.7407,95.934,95.6924,95.8664,140479.0
2023-04-04 13:10:00,99.2,99.32,99.11,99.31,406575.0,95.8567,95.9726,95.7697,95.963,406575.0
2023-04-04 13:20:00,99.31,99.39,99.3,99.34,389616.0,95.963,96.0403,95.9533,95.992,389616.0
2023-04-04 13:30:00,99.34,99.38,99.27,99.33,379942.0,95.992,96.0306,95.9243,95.9823,379942.0
2023-04-04 13:40:00,99.33,99.35,99.15,99.22,214508.0,95.9823,96.0016,95.8084,95.876,214508.0
2023-04-04 13:50:00,99.22,99.26,99.15,99.19,220560.0,95.876,95.9147,95.8084,95.847,220560.0
2023-04-04 14:00:00,99.2,99.24,99.14,99.2,141754.0,95.8567,95.8953,95.7987,95.8567,141754.0
2023-04-04 14:10:00,99.21,99.27,99.16,99.2,146796.0,95.8664,95.9243,95.818,95.8567,146796.0
2023-04-04 14:20:00,99.19,99.23,99.01,99.02,143108.0,95.847,95.8857,95.6731,95.6828,143108.0
2023-04-04 14:30:00,99.02,99.16,98.97,99.13,248538.0,95.6828,95.818,95.6344,95.7891,248538.0
2023-04-04 14:40:00,99.13,99.16,99.09,99.15,223886.0,95.7891,95.818,95.7504,95.8084,223886.0
2023-04-04 14:50:00,99.15,99.2,99.03,99.05,244965.0,95.8084,95.8567,95.6924,95.7117,244965.0
2023-04-04 15:00:00,99.04,99.15,99.01,99.1,269343.0,95.7021,95.8084,95.6731,95.7601,269343.0
2023-04-04 15:10:00,99.09,99.14,99.02,99.1,367799.0,95.7504,95.7987,95.6828,95.7601,367799.0
2023-04-04 15:20:00,99.1,99.12,98.86,98.87,303784.0,95.7601,95.7794,95.5282,95.5378,303784.0
2023-04-04 15:30:00,98.87,98.91,98.76,98.9,701177.0,95.5378,95.5765,95.4315,95.5668,701177.0
2023-04-04 15:40:00,98.9,98.92,98.75,98.88,774633.0,95.5668,95.5861,95.4219,95.5475,774633.0
2023-04-04 15:50:00,98.87,99.11,98.86,99.11,1191398.0,95.5378,95.7697,95.5282,95.7697,1191398.0
2023-04-05 09:30:00,98.58,98.91,98.58,98.71,608384.0,95.2576,95.5765,95.2576,95.3832,608384.0
2023-04-05 09:40:00,98.72,98.91,98.58,98.84,289239.0,95.3929,95.5765,95.2576,95.5088,289239.0
2023-04-05 09:50:00,98.85,99.02,98.85,98.88,287725.0,95.5185,95.6828,95.5185,95.5475,287725.0
2023-04-05 10:00:00,98.88,98.95,98.42,98.47,565687.0,95.5475,95.6151,95.103,95.1513,565687.0
2023-04-05 10:10:00,98.46,98.5,98.28,98.39,528230.0,95.1416,95.1803,94.9677,95.074,528230.0
2023-04-05 10:20:00,98.39,98.66,98.32,98.34,611206.0,95.074,95.3349,95.0064,95.0257,611206.0
2023-04-05 10:30:00,98.34,98.58,98.34,98.47,504246.0,95.0257,95.2576,95.0257,95.1513,504246.0
2023-04-05 10:40:00,98.47,98.48,98.14,98.24,664483.0,95.1513,95.161,94.8324,94.929,664483.0
2023-04-05 10:50:00,98.24,98.34,98.17,98.3,266792.0,94.929,95.0257,94.8614,94.987,266792.0
2023-04-05 11:00:00,98.29,98.36,98.2,98.36,208802.0,94.9774,95.045,94.8904,95.045,208802.0
2023-04-05 11:10:00,98.35,98.43,98.29,98.33,503000.0,95.0353,95.1126,94.9774,95.016,503000.0
2023-04-05 11:20:00,98.32,98.34,98.02,98.08,579976.0,95.0064,95.0257,94.7165,94.7744,579976.0
2023-04-05 11:30:00,98.07,98.32,98.05,98.2,391638.0,94.7648,95.0064,94.7455,94.8904,391638.0
2023-04-05 11:40:00,98.21,98.24,98.1,98.12,373329.0,94.9001,94.929,94.7938,94.8131,373329.0
2023-04-05 11:50:00,98.13,98.13,97.97,98.08,363786.0,94.8228,94.8228,94.6681,94.7744,363786.0
2023-04-05 12:00:00,98.08,98.09,97.87,97.88,578496.0,94.7744,94.7841,94.5715,94.5812,578496.0
2023-04-05 12:10:00,97.88,97.96,97.73,97.84,550347.0,94.5812,94.6585,94.4362,94.5425,550347.0
2023-04-05 12:20:00,97.85,97.85,97.58,97.67,254973.0,94.5522,94.5522,94.2913,94.3783,254973.0
2023-04-05 12:30:00,97.67,97.73,97.56,97.61,346645.0,94.3783,94.4362,94.272,94.3203,346645.0
2023-04-05 12:40:00,97.6,97.62,97.5,97.58,307071.0,94.3106,94.3299,94.214,94.2913,307071.0
2023-04-05 12:50:00,97.58,97.6,97.5,97.59,175793.0,94.2913,94.3106,94.214,94.301,175793.0
2023-04-05 13:00:00,97.58,97.8,97.57,97.7,329994.0,94.2913,94.5039,94.2816,94.4072,329994.0
2023-04-05 13:10:00,97.69,97.85,97.68,97.82,220397.0,94.3976,94.5522,94.3879,94.5232,220397.0
2023-04-05 13:20:00,97.81,97.89,97.79,97.79,332319.0,94.5135,94.5908,94.4942,94.4942,332319.0
2023-04-05 13:30:00,97.79,97.82,97.66,97.69,151528.0,94.4942,94.5232,94.3686,94.3976,151528.0
2023-04-05 13:40:00,97.69,97.72,97.54,97.55,102649.0,94.3976,94.4266,94.2526,94.2623,102649.0
2023-04-05 13:50:00,97.56,97.71,97.56,97.7,121493.0,94.272,94.4169,94.272,94.4072,121493.0
2023-04-05 14:00:00,97.7,97.87,97.69,97.75,456318.0,94.4072,94.5715,94.3976,94.4556,456318.0
2023-04-05 14:10:00,97.76,97.76,97.64,97.7,146000.0,94.4652,94.4652,94.3493,94.4072,146000.0
2023-04-05 14:20:00,97.7,97.7,97.61,97.66,119657.0,94.4072,94.4072,94.3203,94.3686,119657.0
2023-04-05 14:30:00,97.66,97.81,97.66,97.75,602235.0,94.3686,94.5135,94.3686,94.4556,602235.0
2023-04-05 14:40:00,97.76,97.79,97.67,97.73,404055.0,94.4652,94.4942,94.3783,94.4362,404055.0
2023-04-05 14:50:00,97.72,97.79,97.71,97.76,121039.0,94.4266,94.4942,94.4169,94.4652,121039.0
2023-04-05 15:00:00,97.75,97.76,97.65,97.68,156153.0,94.4556,94.4652,94.3589,94.3879,156153.0
2023-04-05 15:10:00,97.68,97.71,97.61,97.62,228923.0,94.3879,94.4169,94.3203,94.3299,228923.0
2023-04-05 15:20:00,97.62,97.77,97.59,97.74,213366.0,94.3299,94.4749,94.301,94.4459,213366.0
2023-04-05 15:30:00,97.75,97.83,97.73,97.75,599404.0,94.4556,94.5329,94.4362,94.4556,599404.0
2023-04-05 15:40:00,97.76,97.86,97.7,97.73,444418.0,94.4652,94.5619,94.4072,94.4362,444418.0
2023-04-05 15:50:00,97.74,97.84,97.74,97.81,1033137.0,94.4459,94.5425,94.4459,94.5135,1033137.0
2023-04-06 09:30:00,97.78,97.83,97.34,97.53,797299.0,94.4846,94.5329,94.0594,94.243,797299.0
2023-04-06 09:40:00,97.53,97.67,97.41,97.64,691441.0,94.243,94.3783,94.127,94.3493,691441.0
2023-04-06 09:50:00,97.63,97.81,97.56,97.72,414243.0,94.3396,94.5135,94.272,94.4266,414243.0
2023-04-06 10:00:00,97.72,97.99,97.72,97.98,317070.0,94.4266,94.6875,94.4266,94.6778,317070.0
2023-04-06 10:10:00,97.98,98.17,97.98,98.16,219829.0,94.6778,94.8614,94.6778,94.8517,219829.0
2023-04-06 10:20:00,98.15,98.15,97.92,97.97,276195.0,94.8421,94.8421,94.6198,94.6681,276195.0
2023-04-06 10:30:00,97.97,97.99,97.74,97.76,232760.0,94.6681,94.6875,94.4459,94.4652,232760.0
2023-04-06 10:40:00,97.76,97.8,97.59,97.71,146190.0,94.4652,94.5039,94.301,94.4169,146190.0
2023-04-06 10:50:00,97.71,97.77,97.58,97.66,234150.0,94.4169,94.4749,94.2913,94.3686,234150.0
2023-04-06 11:00:00,97.66,97.8,97.6,97.75,194030.0,94.3686,94.5039,94.3106,94.4556,194030.0
2023-04-06 11:10:00,97.76,97.81,97.7,97.76,139254.0,94.4652,94.5135,94.4072,94.4652,139254.0
2023-04-06 11:20:00,97.77,97.78,97.59,97.67,195864.0,94.4749,94.4846,94.301,94.3783,195864.0
2023-04-06 11:30:00,97.68,97.71,97.6,97.63,137425.0,94.3879,94.4169,94.3106,94.3396,137425.0
2023-04-06 11:40:00,97.63,97.81,97.6,97.75,163825.0,94.3396,94.5135,94.3106,94.4556,163825.0
2023-04-06 11:50:00,97.75,97.86,97.72,97.83,91574.0,94.4556,94.5619,94.4266,94.5329,91574.0
2023-04-06 12:00:00,97.84,97.9,97.81,97.83,129008.0,94.5425,94.6005,94.5135,94.5329,129008.0
2023-04-06 12:10:00,97.84,97.91,97.81,97.88,89251.0,94.5425,94.6102,94.5135,94.5812,89251.0
2023-04-06 12:20:00,97.89,97.89,97.82,97.84,82163.0,94.5908,94.5908,94.5232,94.5425,82163.0
2023-04-06 12:30:00,97.84,97.97,97.84,97.92,145658.0,94.5425,94.6681,94.5425,94.6198,145658.0
2023-04-06 12:40:00,97.91,97.95,97.85,97.86,153393.0,94.6102,94.6488,94.5522,94.5619,153393.0
2023-04-06 12:50:00,97.86,97.94,97.77,97.78,90272.0,94.5619,94.6392,94.4749,94.4846,90272.0
2023-04-06 13:00:00,97.79,97.87,97.75,97.81,101361.0,94.4942,94.5715,94.4556,94.5135,101361.0
2023-04-06 13:10:00,97.81,97.89,97.77,97.88,113764.0,94.5135,94.5908,94.4749,94.5812,113764.0
2023-04-06 13:20:00,97.89,97.93,97.85,97.86,134517.0,94.5908,94.6295,94.5522,94.5619,134517.0
2023-04-06 13:30:00,97.86,97.92,97.79,97.81,188244.0,94.5619,94.6198,94.4942,94.5135,188244.0
2023-04-06 13:40:00,97.82,97.82,97.69,97.7,95103.0,94.5232,94.5232,94.3976,94.4072,95103.0
2023-04-06 13:50:00,97.7,97.72,97.61,97.62,120383.0,94.4072,94.4266,94.3203,94.3299,120383.0
2023-04-06 14:00:00,97.62,97.76,97.6,97.76,147066.0,94.3299,94.4652,94.3106,94.4652,147066.0
2023-04-06 14:10:00,97.77,97.82,97.75,97.81,150204.0,94.4749,94.5232,94.4556,94.5135,150204.0
2023-04-06 14:20:00,97.81,97.9,97.8,97.89,83545.0,94.5135,94.6005,94.5039,94.5908,83545.0
2023-04-06 14:30:00,97.89,97.94,97.88,97.89,113996.0,94.5908,94.6392,94.5812,94.5908,113996.0
2023-04-06 14:40:00,97.9,97.95,97.87,97.92,107011.0,94.6005,94.6488,94.5715,94.6198,107011.0
2023-04-06 14:50:00,97.93,97.95,97.83,97.86,158760.0,94.6295,94.6488,94.5329,94.5619,158760.0
2023-04-06 15:00:00,97.86,97.92,97.84,97.86,138097.0,94.5619,94.6198,94.5425,94.5619,138097.0
2023-04-06 15:10:00,97.86,97.86,97.73,97.76,245402.0,94.5619,94.5619,94.4362,94.4652,245402.0
2023-04-06 15:20:00,97.75,97.81,97.71,97.8,125535.0,94.4556,94.5135,94.4169,94.5039,125535.0
2023-04-06 15:30:00,97.79,97.88,97.77,97.78,749782.0,94.4942,94.5812,94.4749,94.4846,749782.0
2023-04-06 15:40:00,97.78,97.8,97.72,97.78,464860.0,94.4846,94.5039,94.4266,94.4846,464860.0
2023-04-06 15:50:00,97.79,97.82,97.74,97.78,821823.0,94.4942,94.5232,94.4459,94.4846,821823.0
2023-04-10 09:30:00,97.39,97.95,97.39,97.95,472787.0,94.1077,94.6488,94.1077,94.6488,472787.0
2023-04-10 09:40:00,97.95,98.4,97.95,98.24,712731.0,94.6488,95.0837,94.6488,94.929,712731.0
2023-04-10 09:50:00,98.24,98.26,98.02,98.11,397648.0,94.929,94.9484,94.7165,94.8034,397648.0
2023-04-10 10:00:00,98.1,98.52,98.08,98.52,401497.0,94.7938,95.1996,94.7744,95.1996,401497.0
2023-04-10 10:10:00,98.52,98.53,98.32,98.32,483295.0,95.1996,95.2093,95.0064,95.0064,483295.0
2023-04-10 10:20:00,98.31,98.34,98.19,98.28,355038.0,94.9967,95.0257,94.8807,94.9677,355038.0
2023-04-10 10:30:00,98.29,98.56,98.28,98.49,245857.0,94.9774,95.2383,94.9677,95.1706,245857.0
2023-04-10 10:40:00,98.5,98.5,98.32,98.36,200564.0,95.1803,95.1803,95.0064,95.045,200564.0
2023-04-10 10:50:00,98.36,98.39,98.26,98.27,112249.0,95.045,95.074,94.9484,94.958,112249.0
2023-04-10 11:00:00,98.27,98.39,98.26,98.31,409902.0,94.958,95.074,94.9484,94.9967,409902.0
2023-04-10 11:10:00,98.31,98.4,98.3,98.36,119218.0,94.9967,95.0837,94.987,95.045,119218.0
2023-04-10 11:20:00,98.35,98.41,98.27,98.39,112304.0,95.0353,95.0933,94.958,95.074,112304.0
2023-04-10 11:30:00,98.4,98.44,98.39,98.43,87450.0,95.0837,95.1223,95.074,95.1126,87450.0
2023-04-10 11:40:00,98.44,98.47,98.32,98.36,146214.0,95.1223,95.1513,95.0064,95.045,146214.0
2023-04-10 11:50:00,98.37,98.37,98.21,98.26,104160.0,95.0547,95.0547,94.9001,94.9484,104160.0
2023-04-10 12:00:00,98.26,98.27,98.14,98.18,164236.0,94.9484,94.958,94.8324,94.8711,164236.0
2023-04-10 12:10:00,98.17,98.23,98.14,98.23,94827.0,94.8614,94.9194,94.8324,94.9194,94827.0
2023-04-10 12:20:00,98.23,98.34,98.22,98.31,215192.0,94.9194,95.0257,94.9097,94.9967,215192.0
2023-04-10 12:30:00,98.32,98.52,98.32,98.51,127803.0,95.0064,95.1996,95.0064,95.1899,127803.0
2023-04-10 12:40:00,98.51,98.58,98.46,98.55,236972.0,95.1899,95.2576,95.1416,95.2286,236972.0
2023-04-10 12:50:00,98.55,98.6,98.53,98.59,279749.0,95.2286,95.2769,95.2093,95.2673,279749.0
2023-04-10 13:00:00,98.6,98.62,98.53,98.6,110910.0,95.2769,95.2962,95.2093,95.2769,110910.0
2023-04-10 13:10:00,98.61,98.64,98.58,98.58,84960.0,95.2866,95.3156,95.2576,95.2576,84960.0
2023-04-10 13:20:00,98.58,98.59,98.47,98.5,116513.0,95.2576,95.2673,95.1513,95.1803,116513.0
2023-04-10 13:30:00,98.5,98.51,98.42,98.43,71809.0,95.1803,95.1899,95.103,95.1126,71809.0
2023-04-10 13:40:00,98.44,98.57,98.41,98.54,72580.0,95.1223,95.2479,95.0933,95.2189,72580.0
2023-04-10 13:50:00,98.55,98.56,98.43,98.46,85744.0,95.2286,95.2383,95.1126,95.1416,85744.0
2023-04-10 14:00:00,98.47,98.49,98.4,98.43,112824.0,95.1513,95.1706,95.0837,95.1126,112824.0
2023-04-10 14:10:00,98.43,98.55,98.41,98.51,85078.0,95.1126,95.2286,95.0933,95.1899,85078.0
2023-04-10 14:20:00,98.51,98.53,98.42,98.44,87113.0,95.1899,95.2093,95.103,95.1223,87113.0
2023-04-10 14:30:00,98.44,98.5,98.38,98.43,143857.0,95.1223,95.1803,95.0643,95.1126,143857.0
2023-04-10 14:40:00,98.42,98.44,98.37,98.42,128378.0,95.103,95.1223,95.0547,95.103,128378.0
2023-04-10 14:50:00,98.42,98.53,98.42,98.51,196821.0,95.103,95.2093,95.103,95.1899,196821.0
2023-04-10 15:00:00,98.51,98.57,98.51,98.54,112179.0,95.1899,95.2479,95.1899,95.2189,112179.0
2023-04-10 15:10:00,98.54,98.55,98.47,98.49,269836.0,95.2189,95.2286,95.1513,95.1706,269836.0
2023-04-10 15:20:00,98.5,98.51,98.41,98.47,113404.0,95.1803,95.1899,95.0933,95.1513,113404.0
2023-04-10 15:30:00,98.47,98.52,98.4,98.47,519566.0,95.1513,95.1996,95.0837,95.1513,519566.0
2023-04-10 15:40:00,98.47,98.58,98.46,98.56,378900.0,95.1513,95.2576,95.1416,95.2383,378900.0
2023-04-10 15:50:00,98.56,98.68,98.5,98.67,1115425.0,95.2383,95.3542,95.1803,95.3446,1115425.0
2023-04-11 09:30:00,98.95,99.13,98.93,99.02,454361.0,95.6151,95.7891,95.5958,95.6828,454361.0
2023-04-11 09:40:00,99.03,99.25,99.03,99.13,408502.0,95.6924,95.905,95.6924,95.7891,408502.0
2023-04-11 09:50:00,99.14,99.18,98.88,98.89,380798.0,95.7987,95.8374,95.5475,95.5571,380798.0
2023-04-11 10:00:00,98.9,99.12,98.87,99.11,197201.0,95.5668,95.7794,95.5378,95.7697,197201.0
2023-04-11 10:10:00,99.11,99.22,99.01,99.22,217640.0,95.7697,95.876,95.6731,95.876,217640.0
2023-04-11 10:20:00,99.21,99.29,99.17,99.23,135018.0,95.8664,95.9437,95.8277,95.8857,135018.0
2023-04-11 10:30:00,99.23,99.26,99.02,99.08,913257.0,95.8857,95.9147,95.6828,95.7407,913257.0
2023-04-11 10:40:00,99.07,99.16,98.95,99.1,202502.0,95.7311,95.818,95.6151,95.7601,202502.0
2023-04-11 10:50:00,99.11,99.21,99.07,99.2,88769.0,95.7697,95.8664,95.7311,95.8567,88769.0
2023-04-11 11:00:00,99.21,99.31,99.2,99.28,137947.0,95.8664,95.963,95.8567,95.934,137947.0
2023-04-11 11:10:00,99.29,99.38,99.24,99.38,134415.0,95.9437,96.0306,95.8953,96.0306,134415.0
2023-04-11 11:20:00,99.39,99.56,99.39,99.49,152256.0,96.0403,96.2046,96.0403,96.1369,152256.0
2023-04-11 11:30:00,99.48,99.53,99.45,99.5,124664.0,96.1273,96.1756,96.0983,96.1466,124664.0
2023-04-11 11:40:00,99.5,99.58,99.45,99.58,116935.0,96.1466,96.2239,96.0983,96.2239,116935.0
2023-04-11 11:50:00,99.58,99.6,99.54,99.58,169259.0,96.2239,96.2432,96.1852,96.2239,169259.0
2023-04-11 12:00:00,99.59,99.6,99.51,99.54,111899.0,96.2335,96.2432,96.1562,96.1852,111899.0
2023-04-11 12:10:00,99.54,99.64,99.54,99.6,77159.0,96.1852,96.2819,96.1852,96.2432,77159.0
2023-04-11 12:20:00,99.61,99.65,99.48,99.57,96742.0,96.2529,96.2915,96.1273,96.2142,96742.0
2023-04-11 12:30:00,99.57,99.58,99.42,99.44,195647.0,96.2142,96.2239,96.0693,96.0886,195647.0
2023-04-11 12:40:00,99.45,99.55,99.44,99.53,64538.0,96.0983,96.1949,96.0886,96.1756,64538.0
2023-04-11 12:50:00,99.53,99.62,99.51,99.58,67092.0,96.1756,96.2625,96.1562,96.2239,67092.0
2023-04-11 13:00:00,99.58,99.71,99.57,99.67,99952.0,96.2239,96.3495,96.2142,96.3109,99952.0
2023-04-11 13:10:00,99.66,99.67,99.52,99.56,147688.0,96.3012,96.3109,96.1659,96.2046,147688.0
2023-04-11 13:20:00,99.56,99.57,99.46,99.52,94360.0,96.2046,96.2142,96.1079,96.1659,94360.0
2023-04-11 13:30:00,99.52,99.56,99.45,99.56,235088.0,96.1659,96.2046,96.0983,96.2046,235088.0
2023-04-11 13:40:00,99.56,99.59,99.52,99.56,101867.0,96.2046,96.2335,96.1659,96.2046,101867.0
2023-04-11 13:50:00,99.55,99.62,99.51,99.6,111137.0,96.1949,96.2625,96.1562,96.2432,111137.0
2023-04-11 14:00:00,99.61,99.64,99.54,99.56,84522.0,96.2529,96.2819,96.1852,96.2046,84522.0
2023-04-11 14:10:00,99.55,99.6,99.48,99.59,87302.0,96.1949,96.2432,96.1273,96.2335,87302.0
2023-04-11 14:20:00,99.59,99.61,99.53,99.55,168639.0,96.2335,96.2529,96.1756,96.1949,168639.0
2023-04-11 14:30:00,99.55,99.59,99.53,99.55,165278.0,96.1949,96.2335,96.1756,96.1949,165278.0
2023-04-11 14:40:00,99.55,99.59,99.52,99.52,155211.0,96.1949,96.2335,96.1659,96.1659,155211.0
2023-04-11 14:50:00,99.52,99.52,99.47,99.48,153269.0,96.1659,96.1659,96.1176,96.1273,153269.0
2023-04-11 15:00:00,99.49,99.5,99.42,99.47,218948.0,96.1369,96.1466,96.0693,96.1176,218948.0
2023-04-11 15:10:00,99.47,99.59,99.45,99.56,290742.0,96.1176,96.2335,96.0983,96.2046,290742.0
2023-04-11 15:20:00,99.55,99.61,99.52,99.56,234819.0,96.1949,96.2529,96.1659,96.2046,234819.0
2023-04-11 15:30:00,99.56,99.59,99.42,99.43,427210.0,96.2046,96.2335,96.0693,96.0789,427210.0
2023-04-11 15:40:00,99.44,99.46,99.27,99.31,628017.0,96.0886,96.1079,95.9243,95.963,628017.0
2023-04-11 15:50:00,99.3,99.3,99.14,99.26,948772.0,95.9533,95.9533,95.7987,95.9147,948772.0
2023-04-12 09:30:00,99.79,99.96,99.69,99.87,431918.0,96.4268,96.5911,96.3302,96.5041,431918.0
2023-04-12 09:40:00,99.88,100.01,99.69,99.79,491782.0,96.5138,96.6394,96.3302,96.4268,491782.0
2023-04-12 09:50:00,99.78,100.02,99.64,99.83,169123.0,96.4171,96.6491,96.2819,96.4655,169123.0
2023-04-12 10:00:00,99.83,99.92,99.67,99.92,182795.0,96.4655,96.5524,96.3109,96.5524,182795.0
2023-04-12 10:10:00,99.91,100.05,99.87,99.96,190432.0,96.5428,96.678,96.5041,96.5911,190432.0
2023-04-12 10:20:00,99.97,100.12,99.83,100.07,362841.0,96.6007,96.7457,96.4655,96.6974,362841.0
2023-04-12 10:30:00,100.07,100.09,99.68,99.76,402225.0,96.6974,96.7167,96.3205,96.3978,402225.0
2023-04-12 10:40:00,99.75,99.89,99.71,99.78,148674.0,96.3882,96.5234,96.3495,96.4171,148674.0
2023-04-12 10:50:00,99.77,99.84,99.62,99.63,273430.0,96.4075,96.4751,96.2625,96.2722,273430.0
2023-04-12 11:00:00,99.63,99.74,99.39,99.45,271036.0,96.2722,96.3785,96.0403,96.0983,271036.0
2023-04-12 11:10:00,99.44,99.54,99.34,99.51,328243.0,96.0886,96.1852,95.992,96.1562,328243.0
2023-04-12 11:20:00,99.51,99.77,99.5,99.74,166100.0,96.1562,96.4075,96.1466,96.3785,166100.0
2023-04-12 11:30:00,99.76,99.77,99.66,99.68,163526.0,96.3978,96.4075,96.3012,96.3205,163526.0
2023-04-12 11:40:00,99.67,99.84,99.66,99.78,169937.0,96.3109,96.4751,96.3012,96.4171,169937.0
2023-04-12 11:50:00,99.79,99.85,99.74,99.84,111831.0,96.4268,96.4848,96.3785,96.4751,111831.0
2023-04-12 12:00:00,99.85,99.91,99.8,99.82,163906.0,96.4848,96.5428,96.4365,96.4558,163906.0
2023-04-12 12:10:00,99.83,99.87,99.81,99.82,156245.0,96.4655,96.5041,96.4461,96.4558,156245.0
2023-04-12 12:20:00,99.82,99.9,99.76,99.85,87973.0,96.4558,96.5331,96.3978,96.4848,87973.0
2023-04-12 12:30:00,99.86,99.96,99.85,99.88,129751.0,96.4944,96.5911,96.4848,96.5138,129751.0
2023-04-12 12:40:00,99.89,99.96,99.82,99.91,78734.0,96.5234,96.5911,96.4558,96.5428,78734.0
2023-04-12 12:50:00,99.92,99.99,99.88,99.97,119664.0,96.5524,96.6201,96.5138,96.6007,119664.0
2023-04-12 13:00:00,99.97,100.04,99.91,100.03,212547.0,96.6007,96.6684,96.5428,96.6587,212547.0
2023-04-12 13:10:00,100.04,100.11,100.02,100.04,195133.0,96.6684,96.736,96.6491,96.6684,195133.0
2023-04-12 13:20:00,100.04,100.14,99.98,100.11,146756.0,96.6684,96.765,96.6104,96.736,146756.0
2023-04-12 13:30:00,100.11,100.15,100.05,100.06,272763.0,96.736,96.7747,96.678,96.6877,272763.0
2023-04-12 13:40:00,100.07,100.1,100.0,100.04,209529.0,96.6974,96.7264,96.6297,96.6684,209529.0
2023-04-12 13:50:00,100.03,100.1,100.01,100.08,140014.0,96.6587,96.7264,96.6394,96.707,140014.0
2023-04-12 14:00:00,100.08,100.16,99.88,99.94,267168.0,96.707,96.7843,96.5138,96.5718,267168.0
2023-04-12 14:10:00,99.93,100.17,99.87,100.13,242394.0,96.5621,96.794,96.5041,96.7553,242394.0
2023-04-12 14:20:00,100.13,100.17,99.7,99.75,426797.0,96.7553,96.794,96.3398,96.3882,426797.0
2023-04-12 14:30:00,99.74,99.74,99.51,99.53,182998.0,96.3785,96.3785,96.1562,96.1756,182998.0
2023-04-12 14:40:00,99.52,99.71,99.5,99.52,195873.0,96.1659,96.3495,96.1466,96.1659,195873.0
2023-04-12 14:50:00,99.52,99.7,99.51,99.62,198901.0,96.1659,96.3398,96.1562,96.2625,198901.0
2023-04-12 15:00:00,99.63,99.71,99.49,99.54,240520.0,96.2722,96.3495,96.1369,96.1852,240520.0
2023-04-12 15:10:00,99.53,99.53,99.33,99.36,326626.0,96.1756,96.1756,95.9823,96.0113,326626.0
2023-04-12 15:20:00,99.35,99.42,99.31,99.36,167050.0,96.0016,96.0693,95.963,96.0113,167050.0
2023-04-12 15:30:00,99.37,99.57,99.34,99.55,223273.0,96.021,96.2142,95.992,96.1949,223273.0
2023-04-12 15:40:00,99.56,99.66,99.43,99.44,475146.0,96.2046,96.3012,96.0789,96.0886,475146.0
2023-04-12 15:50:00,99.43,99.61,99.4,99.61,1091845.0,96.0789,96.2529,96.05,96.2529,1091845.0
2023-04-13 09:30:00,99.62,99.68,98.76,98.84,685948.0,96.2625,96.3205,95.4315,95.5088,685948.0
2023-04-13 09:40:00,98.84,99.2,98.83,99.08,326101.0,95.5088,95.8567,95.4992,95.7407,326101.0
2023-04-13 09:50:00,99.08,99.09,98.57,98.62,476130.0,95.7407,95.7504,95.2479,95.2962,476130.0
2023-04-13 10:00:00,98.63,98.73,98.56,98.64,583415.0,95.3059,95.4025,95.2383,95.3156,583415.0
2023-04-13 10:10:00,98.64,99.01,98.59,99.0,461942.0,95.3156,95.6731,95.2673,95.6634,461942.0
2023-04-13 10:20:00,98.99,99.11,98.95,99.08,383691.0,95.6538,95.7697,95.6151,95.7407,383691.0
2023-04-13 10:30:00,99.08,99.12,98.88,99.02,419373.0,95.7407,95.7794,95.5475,95.6828,419373.0
2023-04-13 10:40:00,99.02,99.04,98.86,98.87,318774.0,95.6828,95.7021,95.5282,95.5378,318774.0
2023-04-13 10:50:00,98.88,99.06,98.87,98.91,225874.0,95.5475,95.7214,95.5378,95.5765,225874.0
2023-04-13 11:00:00,98.91,99.06,98.91,99.05,133098.0,95.5765,95.7214,95.5765,95.7117,133098.0
2023-04-13 11:10:00,99.04,99.11,98.99,99.09,95980.0,95.7021,95.7697,95.6538,95.7504,95980.0
2023-04-13 11:20:00,99.1,99.18,99.06,99.16,99784.0,95.7601,95.8374,95.7214,95.818,99784.0
2023-04-13 11:30:00,99.16,99.18,99.1,99.15,187074.0,95.818,95.8374,95.7601,95.8084,187074.0
2023-04-13 11:40:00,99.15,99.24,99.14,99.18,104726.0,95.8084,95.8953,95.7987,95.8374,104726.0
2023-04-13 11:50:00,99.17,99.28,99.1,99.26,121417.0,95.8277,95.934,95.7601,95.9147,121417.0
2023-04-13 12:00:00,99.27,99.45,99.27,99.34,205226.0,95.9243,96.0983,95.9243,95.992,205226.0
2023-04-13 12:10:00,99.34,99.35,99.27,99.33,176627.0,95.992,96.0016,95.9243,95.9823,176627.0
2023-04-13 12:20:00,99.34,99.37,99.3,99.34,113491.0,95.992,96.021,95.9533,95.992,113491.0
2023-04-13 12:30:00,99.34,99.4,99.29,99.33,213981.0,95.992,96.05,95.9437,95.9823,213981.0
2023-04-13 12:40:00,99.33,99.4,99.28,99.39,63946.0,95.9823,96.05,95.934,96.0403,63946.0
2023-04-13 12:50:00,99.39,99.46,99.39,99.45,68798.0,96.0403,96.1079,96.0403,96.0983,68798.0
2023-04-13 13:00:00,99.45,99.52,99.36,99.51,155727.0,96.0983,96.1659,96.0113,96.1562,155727.0
2023-04-13 13:10:00,99.51,99.67,99.5,99.64,126542.0,96.1562,96.3109,96.1466,96.2819,126542.0
2023-04-13 13:20:00,99.64,99.67,99.58,99.58,114192.0,96.2819,96.3109,96.2239,96.2239,114192.0
2023-04-13 13:30:00,99.59,99.65,99.55,99.61,151807.0,96.2335,96.2915,96.1949,96.2529,151807.0
2023-04-13 13:40:00,99.61,99.78,99.6,99.74,311004.0,96.2529,96.4171,96.2432,96.3785,311004.0
2023-04-13 13:50:00,99.75,99.82,99.75,99.79,160061.0,96.3882,96.4558,96.3882,96.4268,160061.0
2023-04-13 14:00:00,99.79,99.88,99.78,99.87,150840.0,96.4268,96.5138,96.4171,96.5041,150840.0
2023-04-13 14:10:00,99.88,100.01,99.86,99.99,261948.0,96.5138,96.6394,96.4944,96.6201,261948.0
2023-04-13 14:20:00,99.99,100.02,99.93,99.97,183790.0,96.6201,96.6491,96.5621,96.6007,183790.0
2023-04-13 14:30:00,99.97,100.02,99.94,99.97,220184.0,96.6007,96.6491,96.5718,96.6007,220184.0
2023-04-13 14:40:00,99.97,100.11,99.96,100.07,172557.0,96.6007,96.736,96.5911,96.6974,172557.0
2023-04-13 14:50:00,100.08,100.13,100.02,100.11,179135.0,96.707,96.7553,96.6491,96.736,179135.0
2023-04-13 15:00:00,100.12,100.14,100.0,100.03,250777.0,96.7457,96.765,96.6297,96.6587,250777.0
2023-04-13 15:10:00,100.03,100.05,99.97,100.02,310386.0,96.6587,96.678,96.6007,96.6491,310386.0
2023-04-13 15:20:00,100.02,100.09,99.96,100.03,349048.0,96.6491,96.7167,96.5911,96.6587,349048.0
2023-04-13 15:30:00,100.04,100.04,99.92,99.94,361081.0,96.6684,96.6684,96.5524,96.5718,361081.0
2023-04-13 15:40:00,99.95,100.04,99.9,99.93,580390.0,96.5814,96.6684,96.5331,96.5621,580390.0
2023-04-13 15:50:00,99.92,99.98,99.88,99.97,1517799.0,96.5524,96.6104,96.5138,96.6007,1517799.0
2023-04-14 09:30:00,99.61,100.05,99.61,99.96,507859.0,96.2529,96.678,96.2529,96.5911,507859.0
2023-04-14 09:40:00,99.96,100.3,99.85,100.27,656843.0,96.5911,96.9196,96.4848,96.8906,656843.0
2023-04-14 09:50:00,100.28,100.38,100.23,100.28,479572.0,96.9003,96.9969,96.852,96.9003,479572.0
2023-04-14 10:00:00,100.28,100.36,99.94,100.08,696460.0,96.9003,96.9776,96.5718,96.707,696460.0
2023-04-14 10:10:00,100.09,100.22,99.96,100.01,253416.0,96.7167,96.8423,96.5911,96.6394,253416.0
2023-04-14 10:20:00,100.02,100.1,99.82,99.95,185074.0,96.6491,96.7264,96.4558,96.5814,185074.0
2023-04-14 10:30:00,99.96,100.08,99.85,100.07,171497.0,96.5911,96.707,96.4848,96.6974,171497.0
2023-04-14 10:40:00,100.08,100.12,99.83,99.95,189832.0,96.707,96.7457,96.4655,96.5814,189832.0
2023-04-14 10:50:00,99.94,100.01,99.82,99.92,120637.0,96.5718,96.6394,96.4558,96.5524,120637.0
2023-04-14 11:00:00,99.92,99.93,99.76,99.84,153431.0,96.5524,96.5621,96.3978,96.4751,153431.0
2023-04-14 11:10:00,99.83,99.9,99.68,99.77,147684.0,96.4655,96.5331,96.3205,96.4075,147684.0
2023-04-14 11:20:00,99.77,99.8,99.64,99.7,158226.0,96.4075,96.4365,96.2819,96.3398,158226.0
2023-04-14 11:30:00,99.71,99.77,99.67,99.69,130161.0,96.3495,96.4075,96.3109,96.3302,130161.0
2023-04-14 11:40:00,99.68,99.73,99.61,99.62,77655.0,96.3205,96.3688,96.2529,96.2625,77655.0
2023-04-14 11:50:00,99.62,99.75,99.59,99.75,70518.0,96.2625,96.3882,96.2335,96.3882,70518.0
2023-04-14 12:00:00,99.76,99.81,99.64,99.71,126425.0,96.3978,96.4461,96.2819,96.3495,126425.0
2023-04-14 12:10:00,99.71,99.72,99.64,99.7,76774.0,96.3495,96.3592,96.2819,96.3398,76774.0
2023-04-14 12:20:00,99.69,99.71,99.64,99.65,50800.0,96.3302,96.3495,96.2819,96.2915,50800.0
2023-04-14 12:30:00,99.65,99.66,99.55,99.57,72418.0,96.2915,96.3012,96.1949,96.2142,72418.0
2023-04-14 12:40:00,99.56,99.59,99.41,99.47,109412.0,96.2046,96.2335,96.0596,96.1176,109412.0
2023-04-14 12:50:00,99.45,99.48,99.35,99.39,56428.0,96.0983,96.1273,96.0016,96.0403,56428.0
2023-04-14 13:00:00,99.38,99.57,99.38,99.47,156089.0,96.0306,96.2142,96.0306,96.1176,156089.0
2023-04-14 13:10:00,99.48,99.64,99.47,99.59,142113.0,96.1273,96.2819,96.1176,96.2335,142113.0
2023-04-14 13:20:00,99.58,99.59,99.35,99.35,90997.0,96.2239,96.2335,96.0016,96.0016,90997.0
2023-04-14 13:30:00,99.34,99.34,99.24,99.27,103367.0,95.992,95.992,95.8953,95.9243,103367.0
2023-04-14 13:40:00,99.28,99.38,99.25,99.36,108400.0,95.934,96.0306,95.905,96.0113,108400.0
2023-04-14 13:50:00,99.36,99.45,99.35,99.43,105018.0,96.0113,96.0983,96.0016,96.0789,105018.0
2023-04-14 14:00:00,99.43,99.55,99.37,99.55,95535.0,96.0789,96.1949,96.021,96.1949,95535.0
2023-04-14 14:10:00,99.55,99.63,99.5,99.58,212005.0,96.1949,96.2722,96.1466,96.2239,212005.0
2023-04-14 14:20:00,99.58,99.69,99.56,99.68,84182.0,96.2239,96.3302,96.2046,96.3205,84182.0
2023-04-14 14:30:00,99.68,99.73,99.66,99.69,149314.0,96.3205,96.3688,96.3012,96.3302,149314.0
2023-04-14 14:40:00,99.69,99.74,99.64,99.74,77768.0,96.3302,96.3785,96.2819,96.3785,77768.0
2023-04-14 14:50:00,99.74,99.75,99.62,99.67,116501.0,96.3785,96.3882,96.2625,96.3109,116501.0
2023-04-14 15:00:00,99.67,99.69,99.58,99.6,118507.0,96.3109,96.3302,96.2239,96.2432,118507.0
2023-04-14 15:10:00,99.6,99.61,99.38,99.47,313852.0,96.2432,96.2529,96.0306,96.1176,313852.0
2023-04-14 15:20:00,99.48,99.67,99.41,99.64,187824.0,96.1273,96.3109,96.0596,96.2819,187824.0
2023-04-14 15:30:00,99.65,99.81,99.63,99.81,166960.0,96.2915,96.4461,96.2722,96.4461,166960.0
2023-04-14 15:40:00,99.81,99.9,99.75,99.86,539548.0,96.4461,96.5331,96.3882,96.4944,539548.0
2023-04-14 15:50:00,99.85,99.89,99.76,99.84,892290.0,96.4848,96.5234,96.3978,96.4751,892290.0
2023-04-17 09:30:00,100.08,100.37,100.05,100.36,474542.0,96.707,96.9873,96.678,96.9776,474542.0
2023-04-17 09:40:00,100.36,100.59,100.32,100.46,578323.0,96.9776,97.1998,96.9389,97.0742,578323.0
2023-04-17 09:50:00,100.46,100.57,100.4,100.46,379025.0,97.0742,97.1805,97.0162,97.0742,379025.0
2023-04-17 10:00:00,100.46,100.57,100.37,100.52,222696.0,97.0742,97.1805,96.9873,97.1322,222696.0
2023-04-17 10:10:00,100.52,100.54,100.43,100.48,146296.0,97.1322,97.1515,97.0452,97.0936,146296.0
2023-04-17 10:20:00,100.49,100.65,100.47,100.54,119381.0,97.1032,97.2578,97.0839,97.1515,119381.0
2023-04-17 10:30:00,100.55,100.61,100.3,100.37,151645.0,97.1612,97.2192,96.9196,96.9873,151645.0
2023-04-17 10:40:00,100.37,100.46,100.29,100.46,113959.0,96.9873,97.0742,96.91,97.0742,113959.0
2023-04-17 10:50:00,100.46,100.5,100.34,100.4,59130.0,97.0742,97.1129,96.9583,97.0162,59130.0
2023-04-17 11:00:00,100.41,100.46,100.33,100.39,97947.0,97.0259,97.0742,96.9486,97.0066,97947.0
2023-04-17 11:10:00,100.38,100.43,100.31,100.37,79590.0,96.9969,97.0452,96.9293,96.9873,79590.0
2023-04-17 11:20:00,100.38,100.47,100.33,100.35,107868.0,96.9969,97.0839,96.9486,96.9679,107868.0
2023-04-17 11:30:00,100.35,100.37,100.13,100.19,196286.0,96.9679,96.9873,96.7553,96.8133,196286.0
2023-04-17 11:40:00,100.19,100.27,100.16,100.25,213452.0,96.8133,96.8906,96.7843,96.8713,213452.0
2023-04-17 11:50:00,100.25,100.34,100.24,100.29,69427.0,96.8713,96.9583,96.8616,96.91,69427.0
2023-04-17 12:00:00,100.29,100.37,100.28,100.36,97378.0,96.91,96.9873,96.9003,96.9776,97378.0
2023-04-17 12:10:00,100.37,100.38,100.26,100.28,83859.0,96.9873,96.9969,96.881,96.9003,83859.0
2023-04-17 12:20:00,100.28,100.33,100.21,100.31,93281.0,96.9003,96.9486,96.8327,96.9293,93281.0
2023-04-17 12:30:00,100.31,100.32,100.24,100.3,29007.0,96.9293,96.9389,96.8616,96.9196,29007.0
2023-04-17 12:40:00,100.29,100.36,100.28,100.3,78951.0,96.91,96.9776,96.9003,96.9196,78951.0
2023-04-17 12:50:00,100.3,100.3,100.19,100.23,73484.0,96.9196,96.9196,96.8133,96.852,73484.0
2023-04-17 13:00:00,100.23,100.23,100.1,100.12,71776.0,96.852,96.852,96.7264,96.7457,71776.0
2023-04-17 13:10:00,100.12,100.31,100.11,100.28,73185.0,96.7457,96.9293,96.736,96.9003,73185.0
2023-04-17 13:20:00,100.29,100.29,100.18,100.2,28529.0,96.91,96.91,96.8037,96.823,28529.0
2023-04-17 13:30:00,100.2,100.23,100.18,100.2,46213.0,96.823,96.852,96.8037,96.823,46213.0
2023-04-17 13:40:00,100.2,100.22,100.12,100.14,42984.0,96.823,96.8423,96.7457,96.765,42984.0
2023-04-17 13:50:00,100.14,100.14,99.99,100.01,95689.0,96.765,96.765,96.6201,96.6394,95689.0
2023-04-17 14:00:00,100.01,100.03,99.94,100.01,149182.0,96.6394,96.6587,96.5718,96.6394,149182.0
2023-04-17 14:10:00,100.01,100.08,99.99,100.06,154970.0,96.6394,96.707,96.6201,96.6877,154970.0
2023-04-17 14:20:00,100.06,100.14,100.06,100.13,131103.0,96.6877,96.765,96.6877,96.7553,131103.0
2023-04-17 14:30:00,100.13,100.22,100.1,100.22,149503.0,96.7553,96.8423,96.7264,96.8423,149503.0
2023-04-17 14:40:00,100.22,100.36,100.21,100.34,255377.0,96.8423,96.9776,96.8327,96.9583,255377.0
2023-04-17 14:50:00,100.34,100.44,100.34,100.41,269954.0,96.9583,97.0549,96.9583,97.0259,269954.0
2023-04-17 15:00:00,100.41,100.54,100.39,100.52,251564.0,97.0259,97.1515,97.0066,97.1322,251564.0
2023-04-17 15:10:00,100.51,100.58,100.49,100.55,201065.0,97.1225,97.1902,97.1032,97.1612,201065.0
2023-04-17 15:20:00,100.55,100.61,100.54,100.59,255842.0,97.1612,97.2192,97.1515,97.1998,255842.0
2023-04-17 15:30:00,100.59,100.6,100.42,100.42,354783.0,97.1998,97.2095,97.0356,97.0356,354783.0
2023-04-17 15:40:00,100.43,100.45,100.37,100.45,294891.0,97.0452,97.0646,96.9873,97.0646,294891.0
2023-04-17 15:50:00,100.45,100.64,100.43,100.64,748555.0,97.0646,97.2482,97.0452,97.2482,748555.0
2023-04-18 09:30:00,101.11,101.6,101.04,101.59,500836.0,97.7023,98.1758,97.6347,98.1661,500836.0
2023-04-18 09:40:00,101.6,101.7,101.39,101.41,491016.0,98.1758,98.2724,97.9729,97.9922,491016.0
2023-04-18 09:50:00,101.4,101.4,101.08,101.14,335029.0,97.9825,97.9825,97.6733,97.7313,335029.0
2023-04-18 10:00:00,101.13,101.29,101.12,101.28,284468.0,97.7216,97.8763,97.712,97.8666,284468.0
2023-04-18 10:10:00,101.27,101.31,101.14,101.25,103001.0,97.8569,97.8956,97.7313,97.8376,103001.0
2023-04-18 10:20:00,101.25,101.43,101.13,101.16,463152.0,97.8376,98.0115,97.7216,97.7506,463152.0
2023-04-18 10:30:00,101.15,101.15,100.97,101.06,423636.0,97.741,97.741,97.567,97.654,423636.0
2023-04-18 10:40:00,101.06,101.18,101.05,101.09,338554.0,97.654,97.77,97.6443,97.683,338554.0
2023-04-18 10:50:00,101.08,101.11,100.86,100.9,299727.0,97.6733,97.7023,97.4607,97.4994,299727.0
2023-04-18 11:00:00,100.9,100.99,100.81,100.81,188023.0,97.4994,97.5864,97.4124,97.4124,188023.0
2023-04-18 11:10:00,100.81,100.87,100.75,100.81,130746.0,97.4124,97.4704,97.3545,97.4124,130746.0
2023-04-18 11:20:00,100.8,101.0,100.73,101.0,307039.0,97.4028,97.596,97.3351,97.596,307039.0
2023-04-18 11:30:00,101.0,101.03,100.83,100.83,115656.0,97.596,97.625,97.4318,97.4318,115656.0
2023-04-18 11:40:00,100.83,100.96,100.79,100.93,114313.0,97.4318,97.5574,97.3931,97.5284,114313.0
2023-04-18 11:50:00,100.93,100.93,100.82,100.84,103099.0,97.5284,97.5284,97.4221,97.4414,103099.0
2023-04-18 12:00:00,100.84,100.97,100.83,100.96,92507.0,97.4414,97.567,97.4318,97.5574,92507.0
2023-04-18 12:10:00,100.95,101.04,100.94,101.03,92115.0,97.5477,97.6347,97.538,97.625,92115.0
2023-04-18 12:20:00,101.03,101.07,100.96,101.02,215386.0,97.625,97.6637,97.5574,97.6154,215386.0
2023-04-18 12:30:00,101.02,101.03,100.96,100.97,70500.0,97.6154,97.625,97.5574,97.567,70500.0
2023-04-18 12:40:00,100.97,101.0,100.93,100.98,68376.0,97.567,97.596,97.5284,97.5767,68376.0
2023-04-18 12:50:00,100.98,101.01,100.87,100.91,184082.0,97.5767,97.6057,97.4704,97.5091,184082.0
2023-04-18 13:00:00,100.9,101.04,100.86,101.01,106352.0,97.4994,97.6347,97.4607,97.6057,106352.0
2023-04-18 13:10:00,101.01,101.04,100.91,100.93,120507.0,97.6057,97.6347,97.5091,97.5284,120507.0
2023-04-18 13:20:00,100.92,100.95,100.88,100.91,73327.0,97.5187,97.5477,97.4801,97.5091,73327.0
2023-04-18 13:30:00,100.91,101.02,100.9,100.98,76845.0,97.5091,97.6154,97.4994,97.5767,76845.0
2023-04-18 13:40:00,100.98,101.05,100.96,101.01,186340.0,97.5767,97.6443,97.5574,97.6057,186340.0
2023-04-18 13:50:00,101.01,101.04,100.87,100.88,339396.0,97.6057,97.6347,97.4704,97.4801,339396.0
2023-04-18 14:00:00,100.88,100.96,100.85,100.93,148321.0,97.4801,97.5574,97.4511,97.5284,148321.0
2023-04-18 14:10:00,100.93,100.99,100.86,100.91,168830.0,97.5284,97.5864,97.4607,97.5091,168830.0
2023-04-18 14:20:00,100.92,101.11,100.92,101.08,98632.0,97.5187,97.7023,97.5187,97.6733,98632.0
2023-04-18 14:30:00,101.08,101.14,101.06,101.12,78251.0,97.6733,97.7313,97.654,97.712,78251.0
2023-04-18 14:40:00,101.12,101.13,100.86,100.94,194015.0,97.712,97.7216,97.4607,97.538,194015.0
2023-04-18 14:50:00,100.94,101.08,100.89,101.06,153247.0,97.538,97.6733,97.4897,97.654,153247.0
2023-04-18 15:00:00,101.06,101.14,101.05,101.11,150965.0,97.654,97.7313,97.6443,97.7023,150965.0
2023-04-18 15:10:00,101.11,101.18,101.07,101.11,288098.0,97.7023,97.77,97.6637,97.7023,288098.0
2023-04-18 15:20:00,101.11,101.15,100.99,101.07,210902.0,97.7023,97.741,97.5864,97.6637,210902.0
2023-04-18 15:30:00,101.06,101.09,101.0,101.02,278006.0,97.654,97.683,97.596,97.6154,278006.0
2023-04-18 15:40:00,101.02,101.11,101.0,101.07,351906.0,97.6154,97.7023,97.596,97.6637,351906.0
2023-04-18 15:50:00,101.07,101.17,101.02,101.08,963255.0,97.6637,97.7603,97.6154,97.6733,963255.0
2023-04-19 09:30:00,100.74,101.09,100.74,100.92,330534.0,97.3448,97.683,97.3448,97.5187,330534.0
2023-04-19 09:40:00,100.91,100.98,100.75,100.87,354811.0,97.5091,97.5767,97.3545,97.4704,354811.0
2023-04-19 09:50:00,100.87,100.97,100.77,100.82,159175.0,97.4704,97.567,97.3738,97.4221,159175.0
2023-04-19 10:00:00,100.83,100.94,100.76,100.93,179678.0,97.4318,97.538,97.3641,97.5284,179678.0
2023-04-19 10:10:00,100.93,100.98,100.86,100.91,147844.0,97.5284,97.5767,97.4607,97.5091,147844.0
2023-04-19 10:20:00,100.91,100.97,100.83,100.91,300091.0,97.5091,97.567,97.4318,97.5091,300091.0
2023-04-19 10:30:00,100.91,100.92,100.82,100.89,172540.0,97.5091,97.5187,97.4221,97.4897,172540.0
2023-04-19 10:40:00,100.88,100.96,100.82,100.83,148894.0,97.4801,97.5574,97.4221,97.4318,148894.0
2023-04-19 10:50:00,100.84,100.93,100.84,100.88,101453.0,97.4414,97.5284,97.4414,97.4801,101453.0
2023-04-19 11:00:00,100.88,100.9,100.76,100.79,152153.0,97.4801,97.4994,97.3641,97.3931,152153.0
2023-04-19 11:10:00,100.79,100.81,100.71,100.73,172694.0,97.3931,97.4124,97.3158,97.3351,172694.0
2023-04-19 11:20:00,100.73,100.76,100.65,100.67,119626.0,97.3351,97.3641,97.2578,97.2771,119626.0
2023-04-19 11:30:00,100.66,100.73,100.59,100.68,207731.0,97.2675,97.3351,97.1998,97.2868,207731.0
2023-04-19 11:40:00,100.69,100.7,100.58,100.59,420591.0,97.2965,97.3061,97.1902,97.1998,420591.0
2023-04-19 11:50:00,100.59,100.71,100.57,100.7,145336.0,97.1998,97.3158,97.1805,97.3061,145336.0
2023-04-19 12:00:00,100.7,100.78,100.68,100.73,198867.0,97.3061,97.3834,97.2868,97.3351,198867.0
2023-04-19 12:10:00,100.72,100.83,100.71,100.82,62685.0,97.3255,97.4318,97.3158,97.4221,62685.0
2023-04-19 12:20:00,100.82,100.86,100.8,100.84,90330.0,97.4221,97.4607,97.4028,97.4414,90330.0
2023-04-19 12:30:00,100.85,100.94,100.84,100.88,97379.0,97.4511,97.538,97.4414,97.4801,97379.0
2023-04-19 12:40:00,100.89,100.94,100.87,100.9,79352.0,97.4897,97.538,97.4704,97.4994,79352.0
2023-04-19 12:50:00,100.9,100.96,100.89,100.94,60991.0,97.4994,97.5574,97.4897,97.538,60991.0
2023-04-19 13:00:00,100.94,101.02,100.92,100.98,97942.0,97.538,97.6154,97.5187,97.5767,97942.0
2023-04-19 13:10:00,100.98,101.02,100.88,100.89,312541.0,97.5767,97.6154,97.4801,97.4897,312541.0
2023-04-19 13:20:00,100.9,100.97,100.85,100.97,61281.0,97.4994,97.567,97.4511,97.567,61281.0
2023-04-19 13:30:00,100.97,100.99,100.92,100.97,59928.0,97.567,97.5864,97.5187,97.567,59928.0
2023-04-19 13:40:00,100.97,101.0,100.95,100.98,101446.0,97.567,97.596,97.5477,97.5767,101446.0
2023-04-19 13:50:00,100.98,101.09,100.98,101.08,65018.0,97.5767,97.683,97.5767,97.6733,65018.0
2023-04-19 14:00:00,101.08,101.19,101.01,101.04,122881.0,97.6733,97.7796,97.6057,97.6347,122881.0
2023-04-19 14:10:00,101.03,101.05,100.98,100.98,86941.0,97.625,97.6443,97.5767,97.5767,86941.0
2023-04-19 14:20:00,100.99,101.09,100.98,101.09,102665.0,97.5864,97.683,97.5767,97.683,102665.0
2023-04-19 14:30:00,101.09,101.13,101.07,101.13,66533.0,97.683,97.7216,97.6637,97.7216,66533.0
2023-04-19 14:40:00,101.13,101.15,101.05,101.11,97406.0,97.7216,97.741,97.6443,97.7023,97406.0
2023-04-19 14:50:00,101.11,101.14,101.06,101.14,162301.0,97.7023,97.7313,97.654,97.7313,162301.0
2023-04-19 15:00:00,101.14,101.15,101.08,101.13,90173.0,97.7313,97.741,97.6733,97.7216,90173.0
2023-04-19 15:10:00,101.13,101.17,101.07,101.08,154094.0,97.7216,97.7603,97.6637,97.6733,154094.0
2023-04-19 15:20:00,101.09,101.12,101.06,101.08,76375.0,97.683,97.712,97.654,97.6733,76375.0
2023-04-19 15:30:00,101.08,101.1,101.0,101.03,173750.0,97.6733,97.6927,97.596,97.625,173750.0
2023-04-19 15:40:00,101.02,101.07,100.84,100.89,311507.0,97.6154,97.6637,97.4414,97.4897,311507.0
2023-04-19 15:50:00,100.89,101.03,100.87,101.03,873374.0,97.4897,97.625,97.4704,97.625,873374.0
2023-04-20 09:30:00,100.43,100.86,100.43,100.85,229420.0,97.0452,97.4607,97.0452,97.4511,229420.0
2023-04-20 09:40:00,100.85,100.96,100.8,100.84,520741.0,97.4511,97.5574,97.4028,97.4414,520741.0
2023-04-20 09:50:00,100.85,100.87,100.64,100.8,379700.0,97.4511,97.4704,97.2482,97.4028,379700.0
2023-04-20 10:00:00,100.8,100.84,100.7,100.75,323464.0,97.4028,97.4414,97.3061,97.3545,323464.0
2023-04-20 10:10:00,100.75,100.92,100.71,100.8,293260.0,97.3545,97.5187,97.3158,97.4028,293260.0
2023-04-20 10:20:00,100.8,100.94,100.78,100.9,244003.0,97.4028,97.538,97.3834,97.4994,244003.0
2023-04-20 10:30:00,100.91,101.01,100.89,100.97,218514.0,97.5091,97.6057,97.4897,97.567,218514.0
2023-04-20 10:40:00,100.97,101.06,100.96,101.06,166774.0,97.567,97.654,97.5574,97.654,166774.0
2023-04-20 10:50:00,101.06,101.13,101.01,101.13,107187.0,97.654,97.7216,97.6057,97.7216,107187.0
2023-04-20 11:00:00,101.13,101.24,101.03,101.15,125974.0,97.7216,97.8279,97.625,97.741,125974.0
2023-04-20 11:10:00,101.16,101.2,101.03,101.05,145539.0,97.7506,97.7893,97.625,97.6443,145539.0
2023-04-20 11:20:00,101.05,101.05,100.95,101.0,98108.0,97.6443,97.6443,97.5477,97.596,98108.0
2023-04-20 11:30:00,100.99,101.02,100.92,100.96,196767.0,97.5864,97.6154,97.5187,97.5574,196767.0
2023-04-20 11:40:00,100.96,101.05,100.94,101.02,95731.0,97.5574,97.6443,97.538,97.6154,95731.0
2023-04-20 11:50:00,101.02,101.05,100.96,100.98,75952.0,97.6154,97.6443,97.5574,97.5767,75952.0
2023-04-20 12:00:00,100.99,101.0,100.86,100.93,77476.0,97.5864,97.596,97.4607,97.5284,77476.0
2023-04-20 12:10:00,100.93,101.04,100.93,101.0,49341.0,97.5284,97.6347,97.5284,97.596,49341.0
2023-04-20 12:20:00,101.01,101.05,100.97,101.02,74696.0,97.6057,97.6443,97.567,97.6154,74696.0
2023-04-20 12:30:00,101.02,101.12,101.0,101.05,97069.0,97.6154,97.712,97.596,97.6443,97069.0
2023-04-20 12:40:00,101.04,101.1,100.99,101.0,61668.0,97.6347,97.6927,97.5864,97.596,61668.0
2023-04-20 12:50:00,101.0,101.1,100.99,101.09,43456.0,97.596,97.6927,97.5864,97.683,43456.0
2023-04-20 13:00:00,101.09,101.12,101.03,101.1,137669.0,97.683,97.712,97.625,97.6927,137669.0
2023-04-20 13:10:00,101.1,101.15,101.08,101.09,146775.0,97.6927,97.741,97.6733,97.683,146775.0
2023-04-20 13:20:00,101.1,101.11,101.06,101.09,76648.0,97.6927,97.7023,97.654,97.683,76648.0
2023-04-20 13:30:00,101.1,101.14,101.06,101.09,238063.0,97.6927,97.7313,97.654,97.683,238063.0
2023-04-20 13:40:00,101.08,101.13,101.04,101.11,125743.0,97.6733,97.7216,97.6347,97.7023,125743.0
2023-04-20 13:50:00,101.12,101.22,101.11,101.16,136398.0,97.712,97.8086,97.7023,97.7506,136398.0
2023-04-20 14:00:00,101.15,101.16,100.99,101.07,264464.0,97.741,97.7506,97.5864,97.6637,264464.0
2023-04-20 14:10:00,101.08,101.13,101.03,101.06,112589.0,97.6733,97.7216,97.625,97.654,112589.0
2023-04-20 14:20:00,101.05,101.11,101.03,101.06,138202.0,97.6443,97.7023,97.625,97.654,138202.0
2023-04-20 14:30:00,101.05,101.05,100.74,100.78,239983.0,97.6443,97.6443,97.3448,97.3834,239983.0
2023-04-20 14:40:00,100.79,100.81,100.69,100.75,201460.0,97.3931,97.4124,97.2965,97.3545,201460.0
2023-04-20 14:50:00,100.75,100.82,100.75,100.8,237168.0,97.3545,97.4221,97.3545,97.4028,237168.0
2023-04-20 15:00:00,100.8,100.84,100.67,100.72,173087.0,97.4028,97.4414,97.2771,97.3255,173087.0
2023-04-20 15:10:00,100.73,100.73,100.5,100.54,486543.0,97.3351,97.3351,97.1129,97.1515,486543.0
2023-04-20 15:20:00,100.53,100.66,100.49,100.52,223142.0,97.1419,97.2675,97.1032,97.1322,223142.0
2023-04-20 15:30:00,100.53,100.67,100.52,100.65,386809.0,97.1419,97.2771,97.1322,97.2578,386809.0
2023-04-20 15:40:00,100.65,100.66,100.5,100.59,601183.0,97.2578,97.2675,97.1129,97.1998,601183.0
2023-04-20 15:50:00,100.58,100.87,100.5,100.85,799567.0,97.1902,97.4704,97.1129,97.4511,799567.0
2023-04-21 09:30:00,101.02,101.17,100.61,100.62,389031.0,97.6154,97.7603,97.2192,97.2288,389031.0
2023-04-21 09:40:00,100.62,100.95,100.62,100.92,252415.0,97.2288,97.5477,97.2288,97.5187,252415.0
2023-04-21 09:50:00,100.92,100.92,100.74,100.77,256948.0,97.5187,97.5187,97.3448,97.3738,256948.0
2023-04-21 10:00:00,100.76,100.76,100.56,100.67,187487.0,97.3641,97.3641,97.1709,97.2771,187487.0
2023-04-21 10:10:00,100.67,100.87,100.64,100.84,181845.0,97.2771,97.4704,97.2482,97.4414,181845.0
2023-04-21 10:20:00,100.84,100.9,100.8,100.83,116276.0,97.4414,97.4994,97.4028,97.4318,116276.0
2023-04-21 10:30:00,100.83,100.93,100.68,100.69,135486.0,97.4318,97.5284,97.2868,97.2965,135486.0
2023-04-21 10:40:00,100.68,100.68,100.22,100.41,231224.0,97.2868,97.2868,96.8423,97.0259,231224.0
2023-04-21 10:50:00,100.41,100.43,100.25,100.32,426524.0,97.0259,97.0452,96.8713,96.9389,426524.0
2023-04-21 11:00:00,100.32,100.6,100.27,100.51,377726.0,96.9389,97.2095,96.8906,97.1225,377726.0
2023-04-21 11:10:00,100.51,100.52,100.38,100.47,236718.0,97.1225,97.1322,96.9969,97.0839,236718.0
2023-04-21 11:20:00,100.46,100.49,100.34,100.4,148347.0,97.0742,97.1032,96.9583,97.0162,148347.0
2023-04-21 11:30:00,100.4,100.5,100.35,100.39,185090.0,97.0162,97.1129,96.9679,97.0066,185090.0
2023-04-21 11:40:00,100.39,100.53,100.26,100.27,211435.0,97.0066,97.1419,96.881,96.8906,211435.0
2023-04-21 11:50:00,100.27,100.52,100.26,100.49,130074.0,96.8906,97.1322,96.881,97.1032,130074.0
2023-04-21 12:00:00,100.5,100.54,100.44,100.46,136877.0,97.1129,97.1515,97.0549,97.0742,136877.0
2023-04-21 12:10:00,100.45,100.53,100.41,100.51,72722.0,97.0646,97.1419,97.0259,97.1225,72722.0
2023-04-21 12:20:00,100.51,100.51,100.35,100.37,114922.0,97.1225,97.1225,96.9679,96.9873,114922.0
2023-04-21 12:30:00,100.38,100.38,100.26,100.28,199438.0,96.9969,96.9969,96.881,96.9003,199438.0
2023-04-21 12:40:00,100.28,100.32,100.25,100.26,83527.0,96.9003,96.9389,96.8713,96.881,83527.0
2023-04-21 12:50:00,100.25,100.39,100.23,100.37,78326.0,96.8713,97.0066,96.852,96.9873,78326.0
2023-04-21 13:00:00,100.37,100.49,100.35,100.48,69156.0,96.9873,97.1032,96.9679,97.0936,69156.0
2023-04-21 13:10:00,100.48,100.5,100.33,100.35,77601.0,97.0936,97.1129,96.9486,96.9679,77601.0
2023-04-21 13:20:00,100.35,100.4,100.32,100.35,56288.0,96.9679,97.0162,96.9389,96.9679,56288.0
2023-04-21 13:30:00,100.37,100.48,100.36,100.46,86921.0,96.9873,97.0936,96.9776,97.0742,86921.0
2023-04-21 13:40:00,100.47,100.56,100.46,100.55,104705.0,97.0839,97.1709,97.0742,97.1612,104705.0
2023-04-21 13:50:00,100.55,100.57,100.5,100.54,114922.0,97.1612,97.1805,97.1129,97.1515,114922.0
2023-04-21 14:00:00,100.55,100.67,100.55,100.63,81638.0,97.1612,97.2771,97.1612,97.2385,81638.0
2023-04-21 14:10:00,100.63,100.7,100.61,100.61,78460.0,97.2385,97.3061,97.2192,97.2192,78460.0
2023-04-21 14:20:00,100.62,100.66,100.58,100.62,95177.0,97.2288,97.2675,97.1902,97.2288,95177.0
2023-04-21 14:30:00,100.62,100.66,100.49,100.52,179326.0,97.2288,97.2675,97.1032,97.1322,179326.0
2023-04-21 14:40:00,100.52,100.53,100.44,100.51,248575.0,97.1322,97.1419,97.0549,97.1225,248575.0
2023-04-21 14:50:00,100.5,100.57,100.47,100.56,46384.0,97.1129,97.1805,97.0839,97.1709,46384.0
2023-04-21 15:00:00,100.55,100.59,100.39,100.48,151302.0,97.1612,97.1998,97.0066,97.0936,151302.0
2023-04-21 15:10:00,100.48,100.51,100.39,100.42,167866.0,97.0936,97.1225,97.0066,97.0356,167866.0
2023-04-21 15:20:00,100.43,100.5,100.42,100.49,92982.0,97.0452,97.1129,97.0356,97.1032,92982.0
2023-04-21 15:30:00,100.5,100.57,100.47,100.52,110802.0,97.1129,97.1805,97.0839,97.1322,110802.0
2023-04-21 15:40:00,100.52,100.58,100.46,100.54,281715.0,97.1322,97.1902,97.0742,97.1515,281715.0
2023-04-21 15:50:00,100.54,100.67,100.52,100.61,1558565.0,97.1515,97.2771,97.1322,97.2192,1558565.0
2023-04-24 09:30:00,100.61,101.03,100.61,100.81,315268.0,97.2192,97.625,97.2192,97.4124,315268.0
2023-04-24 09:40:00,100.82,100.88,100.76,100.81,304912.0,97.4221,97.4801,97.3641,97.4124,304912.0
2023-04-24 09:50:00,100.81,100.92,100.78,100.88,173569.0,97.4124,97.5187,97.3834,97.4801,173569.0
2023-04-24 10:00:00,100.9,100.97,100.85,100.93,108952.0,97.4994,97.567,97.4511,97.5284,108952.0
2023-04-24 10:10:00,100.94,101.05,100.91,100.98,138538.0,97.538,97.6443,97.5091,97.5767,138538.0
2023-04-24 10:20:00,100.98,101.12,100.94,101.12,87736.0,97.5767,97.712,97.538,97.712,87736.0
2023-04-24 10:30:00,101.14,101.2,101.0,101.05,120956.0,97.7313,97.7893,97.596,97.6443,120956.0
2023-04-24 10:40:00,101.04,101.07,100.87,100.95,190044.0,97.6347,97.6637,97.4704,97.5477,190044.0
2023-04-24 10:50:00,100.95,100.98,100.82,100.84,128988.0,97.5477,97.5767,97.4221,97.4414,128988.0
2023-04-24 11:00:00,100.84,100.84,100.75,100.75,94099.0,97.4414,97.4414,97.3545,97.3545,94099.0
2023-04-24 11:10:00,100.75,100.78,100.72,100.76,67160.0,97.3545,97.3834,97.3255,97.3641,67160.0
2023-04-24 11:20:00,100.77,100.82,100.75,100.77,95153.0,97.3738,97.4221,97.3545,97.3738,95153.0
2023-04-24 11:30:00,100.77,100.87,100.76,100.82,84457.0,97.3738,97.4704,97.3641,97.4221,84457.0
2023-04-24 11:40:00,100.82,100.82,100.68,100.79,78966.0,97.4221,97.4221,97.2868,97.3931,78966.0
2023-04-24 11:50:00,100.78,100.79,100.51,100.56,123360.0,97.3834,97.3931,97.1225,97.1709,123360.0
2023-04-24 12:00:00,100.55,100.67,100.53,100.58,109066.0,97.1612,97.2771,97.1419,97.1902,109066.0
2023-04-24 12:10:00,100.57,100.57,100.44,100.5,228011.0,97.1805,97.1805,97.0549,97.1129,228011.0
2023-04-24 12:20:00,100.51,100.61,100.51,100.58,81860.0,97.1225,97.2192,97.1225,97.1902,81860.0
2023-04-24 12:30:00,100.58,100.65,100.57,100.65,53972.0,97.1902,97.2578,97.1805,97.2578,53972.0
2023-04-24 12:40:00,100.66,100.71,100.64,100.68,73557.0,97.2675,97.3158,97.2482,97.2868,73557.0
2023-04-24 12:50:00,100.67,100.72,100.66,100.72,84502.0,97.2771,97.3255,97.2675,97.3255,84502.0
2023-04-24 13:00:00,100.72,100.73,100.6,100.61,51418.0,97.3255,97.3351,97.2095,97.2192,51418.0
2023-04-24 13:10:00,100.6,100.67,100.6,100.64,59788.0,97.2095,97.2771,97.2095,97.2482,59788.0
2023-04-24 13:20:00,100.64,100.74,100.63,100.73,83038.0,97.2482,97.3448,97.2385,97.3351,83038.0
2023-04-24 13:30:00,100.73,100.77,100.68,100.7,149174.0,97.3351,97.3738,97.2868,97.3061,149174.0
2023-04-24 13:40:00,100.71,100.77,100.71,100.75,196360.0,97.3158,97.3738,97.3158,97.3545,196360.0
2023-04-24 13:50:00,100.75,100.81,100.75,100.76,125853.0,97.3545,97.4124,97.3545,97.3641,125853.0
2023-04-24 14:00:00,100.77,100.81,100.68,100.68,112808.0,97.3738,97.4124,97.2868,97.2868,112808.0
2023-04-24 14:10:00,100.68,100.7,100.62,100.63,170039.0,97.2868,97.3061,97.2288,97.2385,170039.0
2023-04-24 14:20:00,100.62,100.67,100.59,100.66,100478.0,97.2288,97.2771,97.1998,97.2675,100478.0
2023-04-24 14:30:00,100.67,100.7,100.63,100.63,102477.0,97.2771,97.3061,97.2385,97.2385,102477.0
2023-04-24 14:40:00,100.63,100.68,100.62,100.68,78088.0,97.2385,97.2868,97.2288,97.2868,78088.0
2023-04-24 14:50:00,100.68,100.73,100.67,100.72,82555.0,97.2868,97.3351,97.2771,97.3255,82555.0
2023-04-24 15:00:00,100.73,100.79,100.71,100.77,137113.0,97.3351,97.3931,97.3158,97.3738,137113.0
2023-04-24 15:10:00,100.76,100.9,100.76,100.83,210574.0,97.3641,97.4994,97.3641,97.4318,210574.0
2023-04-24 15:20:00,100.83,100.84,100.74,100.77,191795.0,97.4318,97.4414,97.3448,97.3738,191795.0
2023-04-24 15:30:00,100.77,100.79,100.68,100.71,228268.0,97.3738,97.3931,97.2868,97.3158,228268.0
2023-04-24 15:40:00,100.7,100.87,100.7,100.87,344811.0,97.3061,97.4704,97.3061,97.4704,344811.0
2023-04-24 15:50:00,100.86,100.87,100.76,100.86,690911.0,97.4607,97.4704,97.3641,97.4607,690911.0
2023-04-25 09:30:00,100.25,100.29,99.9,99.95,706203.0,96.8713,96.91,96.5331,96.5814,706203.0
2023-04-25 09:40:00,99.95,100.01,99.65,99.83,455717.0,96.5814,96.6394,96.2915,96.4655,455717.0
2023-04-25 09:50:00,99.82,99.93,99.68,99.93,282051.0,96.4558,96.5621,96.3205,96.5621,282051.0
2023-04-25 10:00:00,99.92,100.14,99.9,100.04,251869.0,96.5524,96.765,96.5331,96.6684,251869.0
2023-04-25 10:10:00,100.03,100.03,99.81,99.83,201760.0,96.6587,96.6587,96.4461,96.4655,201760.0
2023-04-25 10:20:00,99.83,99.88,99.76,99.8,269899.0,96.4655,96.5138,96.3978,96.4365,269899.0
2023-04-25 10:30:00,99.8,99.8,99.51,99.53,402529.0,96.4365,96.4365,96.1562,96.1756,402529.0
2023-04-25 10:40:00,99.53,99.76,99.52,99.75,204463.0,96.1756,96.3978,96.1659,96.3882,204463.0
2023-04-25 10:50:00,99.75,99.93,99.75,99.9,188296.0,96.3882,96.5621,96.3882,96.5331,188296.0
2023-04-25 11:00:00,99.91,99.94,99.83,99.91,192155.0,96.5428,96.5718,96.4655,96.5428,192155.0
2023-04-25 11:10:00,99.91,99.96,99.87,99.91,193269.0,96.5428,96.5911,96.5041,96.5428,193269.0
2023-04-25 11:20:00,99.91,99.95,99.71,99.74,169532.0,96.5428,96.5814,96.3495,96.3785,169532.0
2023-04-25 11:30:00,99.73,99.73,99.53,99.56,110707.0,96.3688,96.3688,96.1756,96.2046,110707.0
2023-04-25 11:40:00,99.55,99.59,99.47,99.52,326941.0,96.1949,96.2335,96.1176,96.1659,326941.0
2023-04-25 11:50:00,99.52,99.52,99.37,99.38,225756.0,96.1659,96.1659,96.021,96.0306,225756.0
2023-04-25 12:00:00,99.37,99.42,99.31,99.37,204903.0,96.021,96.0693,95.963,96.021,204903.0
2023-04-25 12:10:00,99.38,99.45,99.32,99.42,221926.0,96.0306,96.0983,95.9726,96.0693,221926.0
2023-04-25 12:20:00,99.42,99.5,99.4,99.42,132866.0,96.0693,96.1466,96.05,96.0693,132866.0
2023-04-25 12:30:00,99.41,99.44,99.35,99.42,87183.0,96.0596,96.0886,96.0016,96.0693,87183.0
2023-04-25 12:40:00,99.42,99.51,99.37,99.38,171950.0,96.0693,96.1562,96.021,96.0306,171950.0
2023-04-25 12:50:00,99.37,99.41,99.31,99.34,94003.0,96.021,96.0596,95.963,95.992,94003.0
2023-04-25 13:00:00,99.33,99.42,99.28,99.29,94525.0,95.9823,96.0693,95.934,95.9437,94525.0
2023-04-25 13:10:00,99.28,99.32,98.93,99.03,188279.0,95.934,95.9726,95.5958,95.6924,188279.0
2023-04-25 13:20:00,99.02,99.08,98.93,99.03,224811.0,95.6828,95.7407,95.5958,95.6924,224811.0
2023-04-25 13:30:00,99.01,99.07,98.94,99.04,243990.0,95.6731,95.7311,95.6055,95.7021,243990.0
2023-04-25 13:40:00,99.03,99.12,98.98,99.02,201060.0,95.6924,95.7794,95.6441,95.6828,201060.0
2023-04-25 13:50:00,99.03,99.09,98.98,99.04,78763.0,95.6924,95.7504,95.6441,95.7021,78763.0
2023-04-25 14:00:00,99.05,99.09,98.95,98.97,133331.0,95.7117,95.7504,95.6151,95.6344,133331.0
2023-04-25 14:10:00,98.97,99.05,98.93,98.97,156932.0,95.6344,95.7117,95.5958,95.6344,156932.0
2023-04-25 14:20:00,98.97,99.13,98.94,99.13,154132.0,95.6344,95.7891,95.6055,95.7891,154132.0
2023-04-25 14:30:00,99.12,99.16,99.08,99.15,89312.0,95.7794,95.818,95.7407,95.8084,89312.0
2023-04-25 14:40:00,99.14,99.15,98.95,99.06,179341.0,95.7987,95.8084,95.6151,95.7214,179341.0
2023-04-25 14:50:00,99.07,99.1,98.93,98.95,108650.0,95.7311,95.7601,95.5958,95.6151,108650.0
2023-04-25 15:00:00,98.95,99.07,98.92,99.0,140937.0,95.6151,95.7311,95.5861,95.6634,140937.0
2023-04-25 15:10:00,99.01,99.15,98.99,99.13,195112.0,95.6731,95.8084,95.6538,95.7891,195112.0
2023-04-25 15:20:00,99.13,99.23,99.09,99.11,264753.0,95.7891,95.8857,95.7504,95.7697,264753.0
2023-04-25 15:30:00,99.12,99.17,99.01,99.04,409441.0,95.7794,95.8277,95.6731,95.7021,409441.0
2023-04-25 15:40:00,99.05,99.12,99.01,99.04,1142845.0,95.7117,95.7794,95.6731,95.7021,1142845.0
2023-04-25 15:50:00,99.03,99.13,98.98,99.01,1356066.0,95.6924,95.7891,95.6441,95.6731,1356066.0
2023-04-26 09:30:00,98.35,98.61,98.19,98.32,770554.0,95.0353,95.2866,94.8807,95.0064,770554.0
2023-04-26 09:40:00,98.32,98.44,98.26,98.35,495288.0,95.0064,95.1223,94.9484,95.0353,495288.0
2023-04-26 09:50:00,98.35,98.47,98.15,98.24,553621.0,95.0353,95.1513,94.8421,94.929,553621.0
2023-04-26 10:00:00,98.25,98.32,98.12,98.16,511960.0,94.9387,95.0064,94.8131,94.8517,511960.0
2023-04-26 10:10:00,98.16,98.19,97.72,97.81,1455681.0,94.8517,94.8807,94.4266,94.5135,1455681.0
2023-04-26 10:20:00,97.8,97.91,97.65,97.75,494443.0,94.5039,94.6102,94.3589,94.4556,494443.0
2023-04-26 10:30:00,97.76,97.83,97.64,97.73,477002.0,94.4652,94.5329,94.3493,94.4362,477002.0
2023-04-26 10:40:00,97.73,97.81,97.63,97.69,295634.0,94.4362,94.5135,94.3396,94.3976,295634.0
2023-04-26 10:50:00,97.68,97.9,97.64,97.88,386043.0,94.3879,94.6005,94.3493,94.5812,386043.0
2023-04-26 11:00:00,97.88,98.13,97.84,98.1,284327.0,94.5812,94.8228,94.5425,94.7938,284327.0
2023-04-26 11:10:00,98.1,98.2,98.08,98.11,157329.0,94.7938,94.8904,94.7744,94.8034,157329.0
2023-04-26 11:20:00,98.1,98.16,97.95,98.09,271294.0,94.7938,94.8517,94.6488,94.7841,271294.0
2023-04-26 11:30:00,98.1,98.13,97.85,97.91,223974.0,94.7938,94.8228,94.5522,94.6102,223974.0
2023-04-26 11:40:00,97.91,98.04,97.88,98.01,112719.0,94.6102,94.7358,94.5812,94.7068,112719.0
2023-04-26 11:50:00,98.01,98.02,97.88,97.94,107278.0,94.7068,94.7165,94.5812,94.6392,107278.0
2023-04-26 12:00:00,97.94,98.13,97.94,98.1,215889.0,94.6392,94.8228,94.6392,94.7938,215889.0
2023-04-26 12:10:00,98.1,98.19,98.02,98.03,245096.0,94.7938,94.8807,94.7165,94.7261,245096.0
2023-04-26 12:20:00,98.03,98.04,97.92,97.96,79247.0,94.7261,94.7358,94.6198,94.6585,79247.0
2023-04-26 12:30:00,97.95,98.01,97.88,98.01,94708.0,94.6488,94.7068,94.5812,94.7068,94708.0
2023-04-26 12:40:00,98.01,98.05,97.91,97.97,93386.0,94.7068,94.7455,94.6102,94.6681,93386.0
2023-04-26 12:50:00,97.96,98.04,97.92,98.02,106740.0,94.6585,94.7358,94.6198,94.7165,106740.0
2023-04-26 13:00:00,98.02,98.12,97.95,97.98,227771.0,94.7165,94.8131,94.6488,94.6778,227771.0
2023-04-26 13:10:00,97.97,97.98,97.85,97.86,160370.0,94.6681,94.6778,94.5522,94.5619,160370.0
2023-04-26 13:20:00,97.86,97.86,97.71,97.78,131760.0,94.5619,94.5619,94.4169,94.4846,131760.0
2023-04-26 13:30:00,97.77,97.78,97.69,97.7,94165.0,94.4749,94.4846,94.3976,94.4072,94165.0
2023-04-26 13:40:00,97.7,97.71,97.56,97.56,159488.0,94.4072,94.4169,94.272,94.272,159488.0
2023-04-26 13:50:00,97.56,97.57,97.38,97.45,274025.0,94.272,94.2816,94.098,94.1657,274025.0
2023-04-26 14:00:00,97.45,97.47,97.34,97.38,280701.0,94.1657,94.185,94.0594,94.098,280701.0
2023-04-26 14:10:00,97.37,97.45,97.34,97.38,273673.0,94.0884,94.1657,94.0594,94.098,273673.0
2023-04-26 14:20:00,97.38,97.56,97.35,97.55,238831.0,94.098,94.272,94.069,94.2623,238831.0
2023-04-26 14:30:00,97.55,97.57,97.36,97.37,355817.0,94.2623,94.2816,94.0787,94.0884,355817.0
2023-04-26 14:40:00,97.36,97.37,97.2,97.2,253506.0,94.0787,94.0884,93.9241,93.9241,253506.0
2023-04-26 14:50:00,97.2,97.23,97.16,97.21,250588.0,93.9241,93.9531,93.8854,93.9338,250588.0
2023-04-26 15:00:00,97.21,97.22,97.12,97.21,490140.0,93.9338,93.9434,93.8468,93.9338,490140.0
2023-04-26 15:10:00,97.21,97.32,97.1,97.11,287494.0,93.9338,94.0401,93.8275,93.8371,287494.0
2023-04-26 15:20:00,97.11,97.14,97.02,97.09,321839.0,93.8371,93.8661,93.7502,93.8178,321839.0
2023-04-26 15:30:00,97.1,97.15,97.02,97.05,419883.0,93.8275,93.8758,93.7502,93.7792,419883.0
2023-04-26 15:40:00,97.06,97.09,96.95,97.01,848409.0,93.7888,93.8178,93.6825,93.7405,848409.0
2023-04-26 15:50:00,97.01,97.27,96.92,97.13,1464738.0,93.7405,93.9917,93.6535,93.8565,1464738.0
2023-04-27 09:30:00,97.41,97.57,97.26,97.47,949169.0,94.127,94.2816,93.9821,94.185,949169.0
2023-04-27 09:40:00,97.47,97.68,97.37,97.61,689739.0,94.185,94.3879,94.0884,94.3203,689739.0
2023-04-27 09:50:00,97.62,97.98,97.56,97.92,574126.0,94.3299,94.6778,94.272,94.6198,574126.0
2023-04-27 10:00:00,97.93,97.93,97.55,97.67,565354.0,94.6295,94.6295,94.2623,94.3783,565354.0
2023-04-27 10:10:00,97.66,97.97,97.63,97.91,268458.0,94.3686,94.6681,94.3396,94.6102,268458.0
2023-04-27 10:20:00,97.9,98.01,97.76,97.93,241270.0,94.6005,94.7068,94.4652,94.6295,241270.0
2023-04-27 10:30:00,97.94,97.95,97.77,97.81,266871.0,94.6392,94.6488,94.4749,94.5135,266871.0
2023-04-27 10:40:00,97.82,97.87,97.65,97.82,290099.0,94.5232,94.5715,94.3589,94.5232,290099.0
2023-04-27 10:50:00,97.82,97.82,97.52,97.54,223500.0,94.5232,94.5232,94.2333,94.2526,223500.0
2023-04-27 11:00:00,97.56,97.58,97.4,97.41,208884.0,94.272,94.2913,94.1174,94.127,208884.0
2023-04-27 11:10:00,97.42,97.47,97.34,97.43,142164.0,94.1367,94.185,94.0594,94.1463,142164.0
2023-04-27 11:20:00,97.43,97.73,97.36,97.7,1267541.0,94.1463,94.4362,94.0787,94.4072,1267541.0
2023-04-27 11:30:00,97.7,97.85,97.7,97.75,404243.0,94.4072,94.5522,94.4072,94.4556,404243.0
2023-04-27 11:40:00,97.75,97.89,97.72,97.87,161577.0,94.4556,94.5908,94.4266,94.5715,161577.0
2023-04-27 11:50:00,97.88,98.12,97.87,98.12,180751.0,94.5812,94.8131,94.5715,94.8131,180751.0
2023-04-27 12:00:00,98.12,98.3,98.11,98.27,151957.0,94.8131,94.987,94.8034,94.958,151957.0
2023-04-27 12:10:00,98.27,98.31,98.18,98.28,136248.0,94.958,94.9967,94.8711,94.9677,136248.0
2023-04-27 12:20:00,98.27,98.37,98.27,98.31,84407.0,94.958,95.0547,94.958,94.9967,84407.0
2023-04-27 12:30:00,98.31,98.37,98.29,98.31,103360.0,94.9967,95.0547,94.9774,94.9967,103360.0
2023-04-27 12:40:00,98.3,98.33,98.25,98.33,243133.0,94.987,95.016,94.9387,95.016,243133.0
2023-04-27 12:50:00,98.33,98.4,98.3,98.34,112263.0,95.016,95.0837,94.987,95.0257,112263.0
2023-04-27 13:00:00,98.34,98.43,98.34,98.4,100475.0,95.0257,95.1126,95.0257,95.0837,100475.0
2023-04-27 13:10:00,98.39,98.43,98.34,98.36,129979.0,95.074,95.1126,95.0257,95.045,129979.0
2023-04-27 13:20:00,98.37,98.43,98.33,98.35,58711.0,95.0547,95.1126,95.016,95.0353,58711.0
2023-04-27 13:30:00,98.36,98.55,98.35,98.52,231819.0,95.045,95.2286,95.0353,95.1996,231819.0
2023-04-27 13:40:00,98.53,98.71,98.51,98.64,180986.0,95.2093,95.3832,95.1899,95.3156,180986.0
2023-04-27 13:50:00,98.65,98.7,98.57,98.58,188424.0,95.3252,95.3735,95.2479,95.2576,188424.0
2023-04-27 14:00:00,98.58,98.66,98.56,98.62,197318.0,95.2576,95.3349,95.2383,95.2962,197318.0
2023-04-27 14:10:00,98.62,98.8,98.61,98.8,218979.0,95.2962,95.4702,95.2866,95.4702,218979.0
2023-04-27 14:20:00,98.8,98.86,98.73,98.84,314499.0,95.4702,95.5282,95.4025,95.5088,314499.0
2023-04-27 14:30:00,98.84,98.95,98.81,98.89,258697.0,95.5088,95.6151,95.4798,95.5571,258697.0
2023-04-27 14:40:00,98.9,98.97,98.87,98.95,148894.0,95.5668,95.6344,95.5378,95.6151,148894.0
2023-04-27 14:50:00,98.95,99.15,98.94,99.14,234262.0,95.6151,95.8084,95.6055,95.7987,234262.0
2023-04-27 15:00:00,99.14,99.16,99.02,99.04,316287.0,95.7987,95.818,95.6828,95.7021,316287.0
2023-04-27 15:10:00,99.04,99.09,98.96,99.07,243036.0,95.7021,95.7504,95.6248,95.7311,243036.0
2023-04-27 15:20:00,99.09,99.1,98.95,98.98,497750.0,95.7504,95.7601,95.6151,95.6441,497750.0
2023-04-27 15:30:00,98.98,99.03,98.93,98.95,394419.0,95.6441,95.6924,95.5958,95.6151,394419.0
2023-04-27 15:40:00,98.95,99.12,98.93,99.08,631439.0,95.6151,95.7794,95.5958,95.7407,631439.0
2023-04-27 15:50:00,99.07,99.1,98.98,99.09,1324759.0,95.7311,95.7601,95.6441,95.7504,1324759.0
2023-04-28 09:30:00,98.92,99.5,98.92,99.49,358058.0,95.5861,96.1466,95.5861,96.1369,358058.0
2023-04-28 09:40:00,99.5,99.72,99.38,99.58,283298.0,96.1466,96.3592,96.0306,96.2239,283298.0
2023-04-28 09:50:00,99.58,99.64,99.49,99.52,179856.0,96.2239,96.2819,96.1369,96.1659,179856.0
2023-04-28 10:00:00,99.52,99.87,99.49,99.83,258672.0,96.1659,96.5041,96.1369,96.4655,258672.0
2023-04-28 10:10:00,99.82,99.97,99.72,99.77,523253.0,96.4558,96.6007,96.3592,96.4075,523253.0
2023-04-28 10:20:00,99.78,99.87,99.68,99.79,325293.0,96.4171,96.5041,96.3205,96.4268,325293.0
2023-04-28 10:30:00,99.79,99.88,99.45,99.61,470926.0,96.4268,96.5138,96.0983,96.2529,470926.0
2023-04-28 10:40:00,99.61,99.88,99.53,99.84,270415.0,96.2529,96.5138,96.1756,96.4751,270415.0
2023-04-28 10:50:00,99.85,99.91,99.48,99.59,216762.0,96.4848,96.5428,96.1273,96.2335,216762.0
2023-04-28 11:00:00,99.59,99.66,99.33,99.66,162903.0,96.2335,96.3012,95.9823,96.3012,162903.0
2023-04-28 11:10:00,99.65,99.88,99.64,99.87,228099.0,96.2915,96.5138,96.2819,96.5041,228099.0
2023-04-28 11:20:00,99.87,99.89,99.75,99.83,158306.0,96.5041,96.5234,96.3882,96.4655,158306.0
2023-04-28 11:30:00,99.83,99.94,99.79,99.81,121120.0,96.4655,96.5718,96.4268,96.4461,121120.0
2023-04-28 11:40:00,99.81,99.91,99.75,99.9,114210.0,96.4461,96.5428,96.3882,96.5331,114210.0
2023-04-28 11:50:00,99.9,100.03,99.82,99.98,162410.0,96.5331,96.6587,96.4558,96.6104,162410.0
2023-04-28 12:00:00,99.98,100.06,99.91,99.95,392609.0,96.6104,96.6877,96.5428,96.5814,392609.0
2023-04-28 12:10:00,99.95,100.04,99.92,99.96,196042.0,96.5814,96.6684,96.5524,96.5911,196042.0
2023-04-28 12:20:00,99.95,100.04,99.87,100.02,119704.0,96.5814,96.6684,96.5041,96.6491,119704.0
2023-04-28 12:30:00,100.02,100.06,99.98,100.0,83656.0,96.6491,96.6877,96.6104,96.6297,83656.0
2023-04-28 12:40:00,100.0,100.07,99.95,100.0,108196.0,96.6297,96.6974,96.5814,96.6297,108196.0
2023-04-28 12:50:00,100.0,100.16,99.99,100.15,78221.0,96.6297,96.7843,96.6201,96.7747,78221.0
2023-04-28 13:00:00,100.15,100.16,100.02,100.05,69794.0,96.7747,96.7843,96.6491,96.678,69794.0
2023-04-28 13:10:00,100.04,100.1,100.01,100.01,81845.0,96.6684,96.7264,96.6394,96.6394,81845.0
2023-04-28 13:20:00,100.02,100.1,100.01,100.09,112362.0,96.6491,96.7264,96.6394,96.7167,112362.0
2023-04-28 13:30:00,100.09,100.14,99.99,100.05,132360.0,96.7167,96.765,96.6201,96.678,132360.0
2023-04-28 13:40:00,100.06,100.08,99.96,99.98,101278.0,96.6877,96.707,96.5911,96.6104,101278.0
2023-04-28 13:50:00,99.98,99.98,99.84,99.93,84653.0,96.6104,96.6104,96.4751,96.5621,84653.0
2023-04-28 14:00:00,99.94,100.08,99.93,100.04,67702.0,96.5718,96.707,96.5621,96.6684,67702.0
2023-04-28 14:10:00,100.03,100.04,99.84,99.98,141443.0,96.6587,96.6684,96.4751,96.6104,141443.0
2023-04-28 14:20:00,99.98,100.0,99.81,99.87,193305.0,96.6104,96.6297,96.4461,96.5041,193305.0
2023-04-28 14:30:00,99.87,99.9,99.69,99.75,201670.0,96.5041,96.5331,96.3302,96.3882,201670.0
2023-04-28 14:40:00,99.75,99.85,99.6,99.63,750472.0,96.3882,96.4848,96.2432,96.2722,750472.0
2023-04-28 14:50:00,99.63,99.75,99.61,99.74,252940.0,96.2722,96.3882,96.2529,96.3785,252940.0
2023-04-28 15:00:00,99.73,99.87,99.72,99.83,283180.0,96.3688,96.5041,96.3592,96.4655,283180.0
2023-04-28 15:10:00,99.84,99.97,99.81,99.95,309106.0,96.4751,96.6007,96.4461,96.5814,309106.0
2023-04-28 15:20:00,99.95,99.96,99.78,99.82,265541.0,96.5814,96.5911,96.4171,96.4558,265541.0
2023-04-28 15:30:00,99.81,99.89,99.76,99.84,255198.0,96.4461,96.5234,96.3978,96.4751,255198.0
2023-04-28 15:40:00,99.84,99.95,99.82,99.86,537496.0,96.4751,96.5814,96.4558,96.4944,537496.0
2023-04-28 15:50:00,99.86,100.01,99.8,100.0,992146.0,96.4944,96.6394,96.4365,96.6297,992146.0
2023-05-01 09:30:00,100.01,100.66,100.0,100.66,339908.0,96.6394,97.2675,96.6297,97.2675,339908.0
2023-05-01 09:40:00,100.67,100.75,100.61,100.73,349416.0,97.2771,97.3545,97.2192,97.3351,349416.0
2023-05-01 09:50:00,100.73,100.74,100.51,100.56,282716.0,97.3351,97.3448,97.1225,97.1709,282716.0
2023-05-01 10:00:00,100.55,100.67,100.41,100.66,430670.0,97.1612,97.2771,97.0259,97.2675,430670.0
2023-05-01 10:10:00,100.66,100.91,100.63,100.86,204802.0,97.2675,97.5091,97.2385,97.4607,204802.0
2023-05-01 10:20:00,100.85,100.85,100.58,100.61,255527.0,97.4511,97.4511,97.1902,97.2192,255527.0
2023-05-01 10:30:00,100.61,100.85,100.61,100.82,210611.0,97.2192,97.4511,97.2192,97.4221,210611.0
2023-05-01 10:40:00,100.82,101.06,100.71,101.05,281385.0,97.4221,97.654,97.3158,97.6443,281385.0
2023-05-01 10:50:00,101.04,101.05,100.84,100.87,226364.0,97.6347,97.6443,97.4414,97.4704,226364.0
2023-05-01 11:00:00,100.87,100.92,100.73,100.8,137170.0,97.4704,97.5187,97.3351,97.4028,137170.0
2023-05-01 11:10:00,100.8,100.83,100.62,100.73,140205.0,97.4028,97.4318,97.2288,97.3351,140205.0
2023-05-01 11:20:00,100.72,100.78,100.63,100.76,154800.0,97.3255,97.3834,97.2385,97.3641,154800.0
2023-05-01 11:30:00,100.75,100.81,100.71,100.8,101030.0,97.3545,97.4124,97.3158,97.4028,101030.0
2023-05-01 11:40:00,100.8,100.85,100.73,100.81,73609.0,97.4028,97.4511,97.3351,97.4124,73609.0
2023-05-01 11:50:00,100.81,100.84,100.73,100.83,73933.0,97.4124,97.4414,97.3351,97.4318,73933.0
2023-05-01 12:00:00,100.83,100.93,100.81,100.92,75760.0,97.4318,97.5284,97.4124,97.5187,75760.0
2023-05-01 12:10:00,100.92,100.94,100.86,100.91,84046.0,97.5187,97.538,97.4607,97.5091,84046.0
2023-05-01 12:20:00,100.92,100.99,100.9,100.96,63852.0,97.5187,97.5864,97.4994,97.5574,63852.0
2023-05-01 12:30:00,100.97,101.11,100.96,101.08,106986.0,97.567,97.7023,97.5574,97.6733,106986.0
2023-05-01 12:40:00,101.07,101.1,100.94,100.95,98565.0,97.6637,97.6927,97.538,97.5477,98565.0
2023-05-01 12:50:00,100.95,100.97,100.91,100.94,71159.0,97.5477,97.567,97.5091,97.538,71159.0
2023-05-01 13:00:00,100.94,101.0,100.9,100.92,140874.0,97.538,97.596,97.4994,97.5187,140874.0
2023-05-01 13:10:00,100.92,100.96,100.84,100.85,94937.0,97.5187,97.5574,97.4414,97.4511,94937.0
2023-05-01 13:20:00,100.86,100.88,100.69,100.71,110011.0,97.4607,97.4801,97.2965,97.3158,110011.0
2023-05-01 13:30:00,100.7,100.7,100.57,100.6,111200.0,97.3061,97.3061,97.1805,97.2095,111200.0
2023-05-01 13:40:00,100.6,100.78,100.6,100.74,78831.0,97.2095,97.3834,97.2095,97.3448,78831.0
2023-05-01 13:50:00,100.74,100.77,100.66,100.76,83020.0,97.3448,97.3738,97.2675,97.3641,83020.0
2023-05-01 14:00:00,100.76,100.79,100.65,100.7,145454.0,97.3641,97.3931,97.2578,97.3061,145454.0
2023-05-01 14:10:00,100.7,100.7,100.57,100.62,181552.0,97.3061,97.3061,97.1805,97.2288,181552.0
2023-05-01 14:20:00,100.63,100.71,100.63,100.7,89919.0,97.2385,97.3158,97.2385,97.3061,89919.0
2023-05-01 14:30:00,100.7,100.72,100.48,100.57,155409.0,97.3061,97.3255,97.0936,97.1805,155409.0
2023-05-01 14:40:00,100.56,100.63,100.53,100.56,151920.0,97.1709,97.2385,97.1419,97.1709,151920.0
2023-05-01 14:50:00,100.55,100.6,100.5,100.6,118894.0,97.1612,97.2095,97.1129,97.2095,118894.0
2023-05-01 15:00:00,100.6,100.65,100.56,100.58,192789.0,97.2095,97.2578,97.1709,97.1902,192789.0
2023-05-01 15:10:00,100.58,100.61,100.53,100.58,243348.0,97.1902,97.2192,97.1419,97.1902,243348.0
2023-05-01 15:20:00,100.58,100.64,100.57,100.58,255020.0,97.1902,97.2482,97.1805,97.1902,255020.0
2023-05-01 15:30:00,100.58,100.64,100.48,100.5,166233.0,97.1902,97.2482,97.0936,97.1129,166233.0
2023-05-01 15:40:00,100.5,100.64,100.47,100.6,252075.0,97.1129,97.2482,97.0839,97.2095,252075.0
2023-05-01 15:50:00,100.61,100.64,100.52,100.53,986604.0,97.2192,97.2482,97.1322,97.1419,986604.0
2023-05-02 09:30:00,100.18,100.36,99.48,99.78,487071.0,96.8037,96.9776,96.1273,96.4171,487071.0
2023-05-02 09:40:00,99.79,99.99,99.67,99.67,356690.0,96.4268,96.6201,96.3109,96.3109,356690.0
2023-05-02 09:50:00,99.66,99.83,99.6,99.78,391379.0,96.3012,96.4655,96.2432,96.4171,391379.0
2023-05-02 10:00:00,99.79,99.81,99.31,99.4,242461.0,96.4268,96.4461,95.963,96.05,242461.0
2023-05-02 10:10:00,99.41,99.43,99.04,99.35,394419.0,96.0596,96.0789,95.7021,96.0016,394419.0
2023-05-02 10:20:00,99.35,99.37,98.86,99.01,455534.0,96.0016,96.021,95.5282,95.6731,455534.0
2023-05-02 10:30:00,99.01,99.02,98.74,98.87,390087.0,95.6731,95.6828,95.4122,95.5378,390087.0
2023-05-02 10:40:00,98.86,98.94,98.67,98.79,316398.0,95.5282,95.6055,95.3446,95.4605,316398.0
2023-05-02 10:50:00,98.79,98.89,98.58,98.63,238933.0,95.4605,95.5571,95.2576,95.3059,238933.0
2023-05-02 11:00:00,98.62,98.67,98.36,98.6,319357.0,95.2962,95.3446,95.045,95.2769,319357.0
2023-05-02 11:10:00,98.61,98.7,98.58,98.61,211331.0,95.2866,95.3735,95.2576,95.2866,211331.0
2023-05-02 11:20:00,98.61,98.72,98.54,98.64,446923.0,95.2866,95.3929,95.2189,95.3156,446923.0
2023-05-02 11:30:00,98.65,98.72,98.43,98.67,328503.0,95.3252,95.3929,95.1126,95.3446,328503.0
2023-05-02 11:40:00,98.68,98.94,98.65,98.91,252810.0,95.3542,95.6055,95.3252,95.5765,252810.0
2023-05-02 11:50:00,98.91,98.94,98.64,98.78,207721.0,95.5765,95.6055,95.3156,95.4508,207721.0
2023-05-02 12:00:00,98.78,98.88,98.69,98.85,84377.0,95.4508,95.5475,95.3639,95.5185,84377.0
2023-05-02 12:10:00,98.85,98.97,98.77,98.95,157033.0,95.5185,95.6344,95.4412,95.6151,157033.0
2023-05-02 12:20:00,98.95,99.08,98.89,99.06,110310.0,95.6151,95.7407,95.5571,95.7214,110310.0
2023-05-02 12:30:00,99.05,99.15,98.95,99.07,422371.0,95.7117,95.8084,95.6151,95.7311,422371.0
2023-05-02 12:40:00,99.07,99.12,99.03,99.1,124560.0,95.7311,95.7794,95.6924,95.7601,124560.0
2023-05-02 12:50:00,99.1,99.25,99.1,99.21,117231.0,95.7601,95.905,95.7601,95.8664,117231.0
2023-05-02 13:00:00,99.2,99.29,99.19,99.26,93997.0,95.8567,95.9437,95.847,95.9147,93997.0
2023-05-02 13:10:00,99.26,99.32,99.18,99.2,158246.0,95.9147,95.9726,95.8374,95.8567,158246.0
2023-05-02 13:20:00,99.21,99.38,99.18,99.35,110482.0,95.8664,96.0306,95.8374,96.0016,110482.0
2023-05-02 13:30:00,99.34,99.43,99.29,99.41,191235.0,95.992,96.0789,95.9437,96.0596,191235.0
2023-05-02 13:40:00,99.4,99.54,99.4,99.51,158778.0,96.05,96.1852,96.05,96.1562,158778.0
2023-05-02 13:50:00,99.53,99.61,99.45,99.46,159356.0,96.1756,96.2529,96.0983,96.1079,159356.0
2023-05-02 14:00:00,99.46,99.46,99.25,99.29,248486.0,96.1079,96.1079,95.905,95.9437,248486.0
2023-05-02 14:10:00,99.3,99.33,99.12,99.24,186052.0,95.9533,95.9823,95.7794,95.8953,186052.0
2023-05-02 14:20:00,99.25,99.28,99.19,99.26,92323.0,95.905,95.934,95.847,95.9147,92323.0
2023-05-02 14:30:00,99.26,99.33,99.15,99.3,142954.0,95.9147,95.9823,95.8084,95.9533,142954.0
2023-05-02 14:40:00,99.31,99.45,99.2,99.44,180147.0,95.963,96.0983,95.8567,96.0886,180147.0
2023-05-02 14:50:00,99.43,99.51,99.39,99.45,190284.0,96.0789,96.1562,96.0403,96.0983,190284.0
2023-05-02 15:00:00,99.46,99.5,99.35,99.46,186616.0,96.1079,96.1466,96.0016,96.1079,186616.0
2023-05-02 15:10:00,99.47,99.58,99.36,99.48,298838.0,96.1176,96.2239,96.0113,96.1273,298838.0
2023-05-02 15:20:00,99.48,99.61,99.46,99.58,153269.0,96.1273,96.2529,96.1079,96.2239,153269.0
2023-05-02 15:30:00,99.57,99.58,99.4,99.51,262233.0,96.2142,96.2239,96.05,96.1562,262233.0
2023-05-02 15:40:00,99.51,99.54,99.35,99.4,516947.0,96.1562,96.1852,96.0016,96.05,516947.0
2023-05-02 15:50:00,99.41,99.59,99.35,99.47,1017312.0,96.0596,96.2335,96.0016,96.1176,1017312.0
2023-05-03 09:30:00,99.82,100.07,99.82,99.99,391168.0,96.4558,96.6974,96.4558,96.6201,391168.0
2023-05-03 09:40:00,100.0,100.18,99.88,100.16,329628.0,96.6297,96.8037,96.5138,96.7843,329628.0
2023-05-03 09:50:00,100.17,100.35,100.15,100.3,266879.0,96.794,96.9679,96.7747,96.9196,266879.0
2023-05-03 10:00:00,100.31,100.4,100.24,100.29,240026.0,96.9293,97.0162,96.8616,96.91,240026.0
2023-05-03 10:10:00,100.29,100.42,100.08,100.16,374774.0,96.91,97.0356,96.707,96.7843,374774.0
2023-05-03 10:20:00,100.17,100.26,100.08,100.19,140480.0,96.794,96.881,96.707,96.8133,140480.0
2023-05-03 10:30:00,100.19,100.27,100.05,100.05,298505.0,96.8133,96.8906,96.678,96.678,298505.0
2023-05-03 10:40:00,100.05,100.07,99.72,99.84,228223.0,96.678,96.6974,96.3592,96.4751,228223.0
2023-05-03 10:50:00,99.85,99.93,99.8,99.9,160582.0,96.4848,96.5621,96.4365,96.5331,160582.0
2023-05-03 11:00:00,99.89,99.94,99.67,99.67,191682.0,96.5234,96.5718,96.3109,96.3109,191682.0
2023-05-03 11:10:00,99.66,99.78,99.63,99.73,99463.0,96.3012,96.4171,96.2722,96.3688,99463.0
2023-05-03 11:20:00,99.73,99.84,99.68,99.73,198423.0,96.3688,96.4751,96.3205,96.3688,198423.0
2023-05-03 11:30:00,99.73,99.93,99.71,99.82,261458.0,96.3688,96.5621,96.3495,96.4558,261458.0
2023-05-03 11:40:00,99.82,99.88,99.76,99.81,159376.0,96.4558,96.5138,96.3978,96.4461,159376.0
2023-05-03 11:50:00,99.8,99.95,99.78,99.9,104062.0,96.4365,96.5814,96.4171,96.5331,104062.0
2023-05-03 12:00:00,99.9,100.02,99.88,99.97,61967.0,96.5331,96.6491,96.5138,96.6007,61967.0
2023-05-03 12:10:00,99.98,99.99,99.81,99.82,64940.0,96.6104,96.6201,96.4461,96.4558,64940.0
2023-05-03 12:20:00,99.82,99.94,99.78,99.94,111944.0,96.4558,96.5718,96.4171,96.5718,111944.0
2023-05-03 12:30:00,99.93,99.97,99.88,99.93,127002.0,96.5621,96.6007,96.5138,96.5621,127002.0
2023-05-03 12:40:00,99.93,99.98,99.9,99.95,81761.0,96.5621,96.6104,96.5331,96.5814,81761.0
2023-05-03 12:50:00,99.95,100.13,99.93,100.11,109684.0,96.5814,96.7553,96.5621,96.736,109684.0
2023-05-03 13:00:00,100.12,100.19,100.09,100.12,130011.0,96.7457,96.8133,96.7167,96.7457,130011.0
2023-05-03 13:10:00,100.11,100.15,100.07,100.11,79770.0,96.736,96.7747,96.6974,96.736,79770.0
2023-05-03 13:20:00,100.11,100.22,100.06,100.2,128880.0,96.736,96.8423,96.6877,96.823,128880.0
2023-05-03 13:30:00,100.21,100.24,100.08,100.08,110999.0,96.8327,96.8616,96.707,96.707,110999.0
2023-05-03 13:40:00,100.09,100.13,99.94,99.99,151586.0,96.7167,96.7553,96.5718,96.6201,151586.0
2023-05-03 13:50:00,99.99,100.05,99.94,100.01,213196.0,96.6201,96.678,96.5718,96.6394,213196.0
2023-05-03 14:00:00,100.0,100.24,99.77,99.97,667882.0,96.6297,96.8616,96.4075,96.6007,667882.0
2023-05-03 14:10:00,99.97,100.14,99.82,100.09,194154.0,96.6007,96.765,96.4558,96.7167,194154.0
2023-05-03 14:20:00,100.1,100.38,100.06,100.18,150758.0,96.7264,96.9969,96.6877,96.8037,150758.0
2023-05-03 14:30:00,100.19,100.23,99.68,100.2,709183.0,96.8133,96.852,96.3205,96.823,709183.0
2023-05-03 14:40:00,100.2,100.51,99.97,100.08,600092.0,96.823,97.1225,96.6007,96.707,600092.0
2023-05-03 14:50:00,100.08,100.33,99.73,100.18,761893.0,96.707,96.9486,96.3688,96.8037,761893.0
2023-05-03 15:00:00,100.18,100.37,99.76,99.86,652676.0,96.8037,96.9873,96.3978,96.4944,652676.0
2023-05-03 15:10:00,99.84,99.84,99.45,99.6,682598.0,96.4751,96.4751,96.0983,96.2432,682598.0
2023-05-03 15:20:00,99.59,99.7,99.24,99.28,579223.0,96.2335,96.3398,95.8953,95.934,579223.0
2023-05-03 15:30:00,99.27,99.39,99.13,99.25,484696.0,95.9243,96.0403,95.7891,95.905,484696.0
2023-05-03 15:40:00,99.24,99.36,99.13,99.24,602783.0,95.8953,96.0113,95.7891,95.8953,602783.0
2023-05-03 15:50:00,99.24,99.29,99.03,99.12,978229.0,95.8953,95.9437,95.6924,95.7794,978229.0
2023-05-04 09:30:00,99.01,99.22,98.62,98.63,562248.0,95.6731,95.876,95.2962,95.3059,562248.0
2023-05-04 09:40:00,98.63,98.68,97.88,97.91,611034.0,95.3059,95.3542,94.5812,94.6102,611034.0
2023-05-04 09:50:00,97.91,98.43,97.87,98.31,654530.0,94.6102,95.1126,94.5715,94.9967,654530.0
2023-05-04 10:00:00,98.31,98.44,98.19,98.23,393421.0,94.9967,95.1223,94.8807,94.9194,393421.0
2023-05-04 10:10:00,98.23,98.39,97.84,98.12,515274.0,94.9194,95.074,94.5425,94.8131,515274.0
2023-05-04 10:20:00,98.11,98.14,97.8,97.83,379223.0,94.8034,94.8324,94.5039,94.5329,379223.0
2023-05-04 10:30:00,97.82,98.02,97.66,97.69,934053.0,94.5232,94.7165,94.3686,94.3976,934053.0
2023-05-04 10:40:00,97.69,98.16,97.68,97.97,543051.0,94.3976,94.8517,94.3879,94.6681,543051.0
2023-05-04 10:50:00,97.97,98.12,97.73,97.82,442473.0,94.6681,94.8131,94.4362,94.5232,442473.0
2023-05-04 11:00:00,97.82,98.29,97.73,98.2,511976.0,94.5232,94.9774,94.4362,94.8904,511976.0
2023-05-04 11:10:00,98.2,98.32,98.05,98.08,286786.0,94.8904,95.0064,94.7455,94.7744,286786.0
2023-05-04 11:20:00,98.09,98.18,98.0,98.03,300620.0,94.7841,94.8711,94.6971,94.7261,300620.0
2023-05-04 11:30:00,98.03,98.09,97.76,97.93,375710.0,94.7261,94.7841,94.4652,94.6295,375710.0
2023-05-04 11:40:00,97.94,97.97,97.81,97.82,228727.0,94.6392,94.6681,94.5135,94.5232,228727.0
2023-05-04 11:50:00,97.83,97.84,97.68,97.71,201021.0,94.5329,94.5425,94.3879,94.4169,201021.0
2023-05-04 12:00:00,97.71,97.74,97.53,97.61,313789.0,94.4169,94.4459,94.243,94.3203,313789.0
2023-05-04 12:10:00,97.62,97.8,97.49,97.75,321873.0,94.3299,94.5039,94.2043,94.4556,321873.0
2023-05-04 12:20:00,97.75,98.0,97.75,97.97,143097.0,94.4556,94.6971,94.4556,94.6681,143097.0
2023-05-04 12:30:00,97.98,98.04,97.83,97.98,213591.0,94.6778,94.7358,94.5329,94.6778,213591.0
2023-05-04 12:40:00,97.98,98.02,97.86,98.02,232170.0,94.6778,94.7165,94.5619,94.7165,232170.0
2023-05-04 12:50:00,98.03,98.23,97.93,98.22,216272.0,94.7261,94.9194,94.6295,94.9097,216272.0
2023-05-04 13:00:00,98.23,98.33,98.14,98.31,163374.0,94.9194,95.016,94.8324,94.9967,163374.0
2023-05-04 13:10:00,98.31,98.47,98.26,98.4,151444.0,94.9967,95.1513,94.9484,95.0837,151444.0
2023-05-04 13:20:00,98.39,98.63,98.39,98.47,207145.0,95.074,95.3059,95.074,95.1513,207145.0
2023-05-04 13:30:00,98.48,98.57,98.45,98.49,126506.0,95.161,95.2479,95.132,95.1706,126506.0
2023-05-04 13:40:00,98.48,98.48,98.23,98.26,180702.0,95.161,95.161,94.9194,94.9484,180702.0
2023-05-04 13:50:00,98.25,98.35,98.16,98.3,183681.0,94.9387,95.0353,94.8517,94.987,183681.0
2023-05-04 14:00:00,98.31,98.35,98.15,98.25,258891.0,94.9967,95.0353,94.8421,94.9387,258891.0
2023-05-04 14:10:00,98.25,98.33,98.21,98.26,332753.0,94.9387,95.016,94.9001,94.9484,332753.0
2023-05-04 14:20:00,98.26,98.3,98.06,98.07,118048.0,94.9484,94.987,94.7551,94.7648,118048.0
2023-05-04 14:30:00,98.05,98.13,97.92,97.97,204574.0,94.7455,94.8228,94.6198,94.6681,204574.0
2023-05-04 14:40:00,97.96,98.0,97.89,97.92,243355.0,94.6585,94.6971,94.5908,94.6198,243355.0
2023-05-04 14:50:00,97.9,98.13,97.9,98.13,168002.0,94.6005,94.8228,94.6005,94.8228,168002.0
2023-05-04 15:00:00,98.13,98.41,98.13,98.29,210134.0,94.8228,95.0933,94.8228,94.9774,210134.0
2023-05-04 15:10:00,98.29,98.3,97.95,97.99,173241.0,94.9774,94.987,94.6488,94.6875,173241.0
2023-05-04 15:20:00,97.99,98.16,97.95,98.12,143319.0,94.6875,94.8517,94.6488,94.8131,143319.0
2023-05-04 15:30:00,98.11,98.34,98.09,98.22,236716.0,94.8034,95.0257,94.7841,94.9097,236716.0
2023-05-04 15:40:00,98.21,98.26,97.92,98.11,608107.0,94.9001,94.9484,94.6198,94.8034,608107.0
2023-05-04 15:50:00,98.1,98.12,97.94,98.04,1342818.0,94.7938,94.8131,94.6392,94.7358,1342818.0
2023-05-05 09:30:00,98.93,99.26,98.84,99.1,478851.0,95.5958,95.9147,95.5088,95.7601,478851.0
2023-05-05 09:40:00,99.09,99.51,99.09,99.36,599148.0,95.7504,96.1562,95.7504,96.0113,599148.0
2023-05-05 09:50:00,99.37,99.39,99.04,99.13,298594.0,96.021,96.0403,95.7021,95.7891,298594.0
2023-05-05 10:00:00,99.14,99.31,99.01,99.29,332724.0,95.7987,95.963,95.6731,95.9437,332724.0
2023-05-05 10:10:00,99.28,99.32,99.1,99.19,281808.0,95.934,95.9726,95.7601,95.847,281808.0
2023-05-05 10:20:00,99.2,99.28,99.0,99.09,330194.0,95.8567,95.934,95.6634,95.7504,330194.0
2023-05-05 10:30:00,99.1,99.21,99.1,99.19,218124.0,95.7601,95.8664,95.7601,95.847,218124.0
2023-05-05 10:40:00,99.19,99.25,99.1,99.13,226958.0,95.847,95.905,95.7601,95.7891,226958.0
2023-05-05 10:50:00,99.13,99.25,99.07,99.12,161720.0,95.7891,95.905,95.7311,95.7794,161720.0
2023-05-05 11:00:00,99.12,99.25,99.05,99.07,136925.0,95.7794,95.905,95.7117,95.7311,136925.0
2023-05-05 11:10:00,99.06,99.14,98.96,98.99,72496.0,95.7214,95.7987,95.6248,95.6538,72496.0
2023-05-05 11:20:00,98.99,99.11,98.94,99.09,107519.0,95.6538,95.7697,95.6055,95.7504,107519.0
2023-05-05 11:30:00,99.1,99.11,98.88,98.91,98986.0,95.7601,95.7697,95.5475,95.5765,98986.0
2023-05-05 11:40:00,98.88,98.93,98.8,98.92,84249.0,95.5475,95.5958,95.4702,95.5861,84249.0
2023-05-05 11:50:00,98.92,98.96,98.84,98.96,80748.0,95.5861,95.6248,95.5088,95.6248,80748.0
2023-05-05 12:00:00,98.95,98.99,98.83,98.91,63122.0,95.6151,95.6538,95.4992,95.5765,63122.0
2023-05-05 12:10:00,98.91,98.96,98.85,98.9,112210.0,95.5765,95.6248,95.5185,95.5668,112210.0
2023-05-05 12:20:00,98.9,99.06,98.9,99.0,146860.0,95.5668,95.7214,95.5668,95.6634,146860.0
2023-05-05 12:30:00,99.01,99.06,98.97,98.98,80774.0,95.6731,95.7214,95.6344,95.6441,80774.0
2023-05-05 12:40:00,98.98,99.0,98.81,98.85,110063.0,95.6441,95.6634,95.4798,95.5185,110063.0
2023-05-05 12:50:00,98.86,99.01,98.85,99.0,65636.0,95.5282,95.6731,95.5185,95.6634,65636.0
2023-05-05 13:00:00,99.0,99.1,99.0,99.07,67976.0,95.6634,95.7601,95.6634,95.7311,67976.0
2023-05-05 13:10:00,99.06,99.11,99.03,99.07,75419.0,95.7214,95.7697,95.6924,95.7311,75419.0
2023-05-05 13:20:00,99.07,99.17,99.05,99.14,74341.0,95.7311,95.8277,95.7117,95.7987,74341.0
2023-05-05 13:30:00,99.15,99.2,99.1,99.13,149772.0,95.8084,95.8567,95.7601,95.7891,149772.0
2023-05-05 13:40:00,99.12,99.21,99.11,99.19,89480.0,95.7794,95.8664,95.7697,95.847,89480.0
2023-05-05 13:50:00,99.19,99.22,99.14,99.2,79428.0,95.847,95.876,95.7987,95.8567,79428.0
2023-05-05 14:00:00,99.21,99.35,99.21,99.34,106473.0,95.8664,96.0016,95.8664,95.992,106473.0
2023-05-05 14:10:00,99.35,99.39,99.26,99.27,92845.0,96.0016,96.0403,95.9147,95.9243,92845.0
2023-05-05 14:20:00,99.26,99.49,99.26,99.44,197456.0,95.9147,96.1369,95.9147,96.0886,197456.0
2023-05-05 14:30:00,99.44,99.59,99.44,99.59,182209.0,96.0886,96.2335,96.0886,96.2335,182209.0
2023-05-05 14:40:00,99.59,99.67,99.58,99.67,122574.0,96.2335,96.3109,96.2239,96.3109,122574.0
2023-05-05 14:50:00,99.67,99.81,99.65,99.68,234885.0,96.3109,96.4461,96.2915,96.3205,234885.0
2023-05-05 15:00:00,99.69,99.75,99.65,99.72,98908.0,96.3302,96.3882,96.2915,96.3592,98908.0
2023-05-05 15:10:00,99.71,99.72,99.6,99.62,144924.0,96.3495,96.3592,96.2432,96.2625,144924.0
2023-05-05 15:20:00,99.63,99.67,99.56,99.62,89462.0,96.2722,96.3109,96.2046,96.2625,89462.0
2023-05-05 15:30:00,99.61,99.67,99.51,99.55,234824.0,96.2529,96.3109,96.1562,96.1949,234824.0
2023-05-05 15:40:00,99.55,99.61,99.49,99.55,374364.0,96.1949,96.2529,96.1369,96.1949,374364.0
2023-05-05 15:50:00,99.55,99.55,99.4,99.54,1186911.0,96.1949,96.1949,96.05,96.1852,1186911.0
2023-05-08 09:30:00,99.9,100.07,99.78,99.96,435651.0,96.5331,96.6974,96.4171,96.5911,435651.0
2023-05-08 09:40:00,99.97,100.02,99.57,99.57,408486.0,96.6007,96.6491,96.2142,96.2142,408486.0
2023-05-08 09:50:00,99.58,99.7,99.46,99.65,243160.0,96.2239,96.3398,96.1079,96.2915,243160.0
2023-05-08 10:00:00,99.66,99.73,99.46,99.48,190819.0,96.3012,96.3688,96.1079,96.1273,190819.0
2023-05-08 10:10:00,99.49,99.53,99.39,99.44,131782.0,96.1369,96.1756,96.0403,96.0886,131782.0
2023-05-08 10:20:00,99.44,99.5,99.31,99.34,162240.0,96.0886,96.1466,95.963,95.992,162240.0
2023-05-08 10:30:00,99.35,99.47,99.32,99.36,135899.0,96.0016,96.1176,95.9726,96.0113,135899.0
2023-05-08 10:40:00,99.37,99.49,99.35,99.42,180216.0,96.021,96.1369,96.0016,96.0693,180216.0
2023-05-08 10:50:00,99.43,99.45,99.31,99.35,174767.0,96.0789,96.0983,95.963,96.0016,174767.0
2023-05-08 11:00:00,99.36,99.45,99.36,99.37,138091.0,96.0113,96.0983,96.0113,96.021,138091.0
2023-05-08 11:10:00,99.37,99.38,99.21,99.25,135516.0,96.021,96.0306,95.8664,95.905,135516.0
2023-05-08 11:20:00,99.24,99.26,99.08,99.09,157452.0,95.8953,95.9147,95.7407,95.7504,157452.0
2023-05-08 11:30:00,99.09,99.09,98.98,99.0,170293.0,95.7504,95.7504,95.6441,95.6634,170293.0
2023-05-08 11:40:00,98.99,99.2,98.98,99.19,69662.0,95.6538,95.8567,95.6441,95.847,69662.0
2023-05-08 11:50:00,99.19,99.28,99.18,99.22,100953.0,95.847,95.934,95.8374,95.876,100953.0
2023-05-08 12:00:00,99.23,99.27,99.13,99.17,46069.0,95.8857,95.9243,95.7891,95.8277,46069.0
2023-05-08 12:10:00,99.17,99.17,99.03,99.14,44957.0,95.8277,95.8277,95.6924,95.7987,44957.0
2023-05-08 12:20:00,99.13,99.15,99.0,99.01,200185.0,95.7891,95.8084,95.6634,95.6731,200185.0
2023-05-08 12:30:00,99.02,99.11,99.02,99.08,51237.0,95.6828,95.7697,95.6828,95.7407,51237.0
2023-05-08 12:40:00,99.08,99.08,98.96,98.99,101927.0,95.7407,95.7407,95.6248,95.6538,101927.0
2023-05-08 12:50:00,98.99,99.11,98.97,99.08,74910.0,95.6538,95.7697,95.6344,95.7407,74910.0
2023-05-08 13:00:00,99.09,99.13,99.03,99.07,60740.0,95.7504,95.7891,95.6924,95.7311,60740.0
2023-05-08 13:10:00,99.07,99.11,99.01,99.04,98710.0,95.7311,95.7697,95.6731,95.7021,98710.0
2023-05-08 13:20:00,99.04,99.09,99.02,99.02,123269.0,95.7021,95.7504,95.6828,95.6828,123269.0
2023-05-08 13:30:00,99.02,99.11,99.02,99.11,30983.0,95.6828,95.7697,95.6828,95.7697,30983.0
2023-05-08 13:40:00,99.12,99.19,99.1,99.13,60090.0,95.7794,95.847,95.7601,95.7891,60090.0
2023-05-08 13:50:00,99.13,99.15,99.07,99.13,79843.0,95.7891,95.8084,95.7311,95.7891,79843.0
2023-05-08 14:00:00,99.13,99.21,98.79,98.9,191508.0,95.7891,95.8664,95.4605,95.5668,191508.0
2023-05-08 14:10:00,98.9,99.13,98.88,99.13,116656.0,95.5668,95.7891,95.5475,95.7891,116656.0
2023-05-08 14:20:00,99.13,99.28,99.13,99.26,150875.0,95.7891,95.934,95.7891,95.9147,150875.0
2023-05-08 14:30:00,99.27,99.34,99.25,99.26,133235.0,95.9243,95.992,95.905,95.9147,133235.0
2023-05-08 14:40:00,99.25,99.28,99.19,99.27,64108.0,95.905,95.934,95.847,95.9243,64108.0
2023-05-08 14:50:00,99.27,99.28,99.22,99.23,55824.0,95.9243,95.934,95.876,95.8857,55824.0
2023-05-08 15:00:00,99.24,99.24,99.17,99.19,63537.0,95.8953,95.8953,95.8277,95.847,63537.0
2023-05-08 15:10:00,99.19,99.24,99.09,99.19,276950.0,95.847,95.8953,95.7504,95.847,276950.0
2023-05-08 15:20:00,99.19,99.19,99.07,99.1,348806.0,95.847,95.847,95.7311,95.7601,348806.0
2023-05-08 15:30:00,99.09,99.21,99.07,99.2,135267.0,95.7504,95.8664,95.7311,95.8567,135267.0
2023-05-08 15:40:00,99.2,99.26,99.19,99.21,173401.0,95.8567,95.9147,95.847,95.8664,173401.0
2023-05-08 15:50:00,99.21,99.22,99.1,99.16,733390.0,95.8664,95.876,95.7601,95.818,733390.0
2023-05-09 09:30:00,98.91,98.98,98.71,98.84,499713.0,95.5765,95.6441,95.3832,95.5088,499713.0
2023-05-09 09:40:00,98.83,99.11,98.82,99.03,281597.0,95.4992,95.7697,95.4895,95.6924,281597.0
2023-05-09 09:50:00,99.04,99.12,98.9,99.09,248653.0,95.7021,95.7794,95.5668,95.7504,248653.0
2023-05-09 10:00:00,99.09,99.13,98.8,98.93,204452.0,95.7504,95.7891,95.4702,95.5958,204452.0
2023-05-09 10:10:00,98.92,99.08,98.86,99.08,127669.0,95.5861,95.7407,95.5282,95.7407,127669.0
2023-05-09 10:20:00,99.08,99.26,99.04,99.18,191114.0,95.7407,95.9147,95.7021,95.8374,191114.0
2023-05-09 10:30:00,99.19,99.23,99.03,99.13,484109.0,95.847,95.8857,95.6924,95.7891,484109.0
2023-05-09 10:40:00,99.13,99.21,99.11,99.19,256776.0,95.7891,95.8664,95.7697,95.847,256776.0
2023-05-09 10:50:00,99.18,99.31,99.12,99.27,152194.0,95.8374,95.963,95.7794,95.9243,152194.0
2023-05-09 11:00:00,99.28,99.45,99.27,99.45,215750.0,95.934,96.0983,95.9243,96.0983,215750.0
2023-05-09 11:10:00,99.45,99.48,99.27,99.48,128977.0,96.0983,96.1273,95.9243,96.1273,128977.0
2023-05-09 11:20:00,99.48,99.49,99.34,99.38,111467.0,96.1273,96.1369,95.992,96.0306,111467.0
2023-05-09 11:30:00,99.38,99.52,99.38,99.42,106112.0,96.0306,96.1659,96.0306,96.0693,106112.0
2023-05-09 11:40:00,99.42,99.43,99.32,99.34,92319.0,96.0693,96.0789,95.9726,95.992,92319.0
2023-05-09 11:50:00,99.35,99.4,99.25,99.28,101029.0,96.0016,96.05,95.905,95.934,101029.0
2023-05-09 12:00:00,99.27,99.36,99.22,99.3,86057.0,95.9243,96.0113,95.876,95.9533,86057.0
2023-05-09 12:10:00,99.29,99.29,99.13,99.23,195189.0,95.9437,95.9437,95.7891,95.8857,195189.0
2023-05-09 12:20:00,99.22,99.27,99.2,99.23,73466.0,95.876,95.9243,95.8567,95.8857,73466.0
2023-05-09 12:30:00,99.23,99.31,99.17,99.18,80052.0,95.8857,95.963,95.8277,95.8374,80052.0
2023-05-09 12:40:00,99.18,99.22,99.14,99.19,72570.0,95.8374,95.876,95.7987,95.847,72570.0
2023-05-09 12:50:00,99.19,99.32,99.19,99.3,84672.0,95.847,95.9726,95.847,95.9533,84672.0
2023-05-09 13:00:00,99.29,99.3,99.23,99.26,77251.0,95.9437,95.9533,95.8857,95.9147,77251.0
2023-05-09 13:10:00,99.26,99.28,99.22,99.27,106568.0,95.9147,95.934,95.876,95.9243,106568.0
2023-05-09 13:20:00,99.28,99.32,99.25,99.27,84990.0,95.934,95.9726,95.905,95.9243,84990.0
2023-05-09 13:30:00,99.28,99.34,99.26,99.29,93585.0,95.934,95.992,95.9147,95.9437,93585.0
2023-05-09 13:40:00,99.28,99.32,99.22,99.32,52591.0,95.934,95.9726,95.876,95.9726,52591.0
2023-05-09 13:50:00,99.32,99.5,99.29,99.48,122491.0,95.9726,96.1466,95.9437,96.1273,122491.0
2023-05-09 14:00:00,99.49,99.52,99.4,99.43,60760.0,96.1369,96.1659,96.05,96.0789,60760.0
2023-05-09 14:10:00,99.45,99.51,99.42,99.47,65855.0,96.0983,96.1562,96.0693,96.1176,65855.0
2023-05-09 14:20:00,99.48,99.49,99.39,99.41,61790.0,96.1273,96.1369,96.0403,96.0596,61790.0
2023-05-09 14:30:00,99.42,99.47,99.36,99.36,75415.0,96.0693,96.1176,96.0113,96.0113,75415.0
2023-05-09 14:40:00,99.36,99.42,99.36,99.42,108177.0,96.0113,96.0693,96.0113,96.0693,108177.0
2023-05-09 14:50:00,99.42,99.44,99.23,99.34,148009.0,96.0693,96.0886,95.8857,95.992,148009.0
2023-05-09 15:00:00,99.34,99.48,99.34,99.44,70555.0,95.992,96.1273,95.992,96.0886,70555.0
2023-05-09 15:10:00,99.45,99.46,99.34,99.36,278210.0,96.0983,96.1079,95.992,96.0113,278210.0
2023-05-09 15:20:00,99.35,99.5,99.35,99.47,108017.0,96.0016,96.1466,96.0016,96.1176,108017.0
2023-05-09 15:30:00,99.48,99.5,99.44,99.47,145993.0,96.1273,96.1466,96.0886,96.1176,145993.0
2023-05-09 15:40:00,99.46,99.47,99.35,99.42,510543.0,96.1079,96.1176,96.0016,96.0693,510543.0
2023-05-09 15:50:00,99.41,99.42,99.31,99.35,954353.0,96.0596,96.0693,95.963,96.0016,954353.0
2023-05-10 09:30:00,100.0,100.12,99.45,99.47,422914.0,96.6297,96.7457,96.0983,96.1176,422914.0
2023-05-10 09:40:00,99.48,99.49,98.92,99.02,532025.0,96.1273,96.1369,95.5861,95.6828,532025.0
2023-05-10 09:50:00,99.02,99.17,98.87,99.14,345953.0,95.6828,95.8277,95.5378,95.7987,345953.0
2023-05-10 10:00:00,99.14,99.47,99.14,99.33,627035.0,95.7987,96.1176,95.7987,95.9823,627035.0
2023-05-10 10:10:00,99.33,99.45,98.93,98.99,523111.0,95.9823,96.0983,95.5958,95.6538,523111.0
2023-05-10 10:20:00,98.99,99.17,98.98,99.0,275738.0,95.6538,95.8277,95.6441,95.6634,275738.0
2023-05-10 10:30:00,99.0,99.1,98.82,98.87,275063.0,95.6634,95.7601,95.4895,95.5378,275063.0
2023-05-10 10:40:00,98.88,98.95,98.54,98.78,348168.0,95.5475,95.6151,95.2189,95.4508,348168.0
2023-05-10 10:50:00,98.78,98.89,98.67,98.86,223194.0,95.4508,95.5571,95.3446,95.5282,223194.0
2023-05-10 11:00:00,98.87,99.02,98.84,99.02,138599.0,95.5378,95.6828,95.5088,95.6828,138599.0
2023-05-10 11:10:00,99.02,99.08,98.94,99.06,134191.0,95.6828,95.7407,95.6055,95.7214,134191.0
2023-05-10 11:20:00,99.06,99.1,98.95,98.98,120249.0,95.7214,95.7601,95.6151,95.6441,120249.0
2023-05-10 11:30:00,98.98,99.1,98.94,99.02,160966.0,95.6441,95.7601,95.6055,95.6828,160966.0
2023-05-10 11:40:00,99.03,99.14,98.98,99.0,201094.0,95.6924,95.7987,95.6441,95.6634,201094.0
2023-05-10 11:50:00,99.01,99.04,98.81,98.88,174469.0,95.6731,95.7021,95.4798,95.5475,174469.0
2023-05-10 12:00:00,98.88,98.92,98.7,98.71,141514.0,95.5475,95.5861,95.3735,95.3832,141514.0
2023-05-10 12:10:00,98.71,98.79,98.65,98.76,76490.0,95.3832,95.4605,95.3252,95.4315,76490.0
2023-05-10 12:20:00,98.76,98.83,98.7,98.77,103401.0,95.4315,95.4992,95.3735,95.4412,103401.0
2023-05-10 12:30:00,98.76,98.79,98.56,98.62,362242.0,95.4315,95.4605,95.2383,95.2962,362242.0
2023-05-10 12:40:00,98.62,98.67,98.55,98.59,107423.0,95.2962,95.3446,95.2286,95.2673,107423.0
2023-05-10 12:50:00,98.58,98.63,98.46,98.52,159215.0,95.2576,95.3059,95.1416,95.1996,159215.0
2023-05-10 13:00:00,98.52,98.53,98.31,98.34,190765.0,95.1996,95.2093,94.9967,95.0257,190765.0
2023-05-10 13:10:00,98.33,98.34,98.2,98.23,310648.0,95.016,95.0257,94.8904,94.9194,310648.0
2023-05-10 13:20:00,98.22,98.23,97.88,97.99,295653.0,94.9097,94.9194,94.5812,94.6875,295653.0
2023-05-10 13:30:00,97.98,98.1,97.92,97.93,211415.0,94.6778,94.7938,94.6198,94.6295,211415.0
2023-05-10 13:40:00,97.94,98.2,97.93,98.19,161951.0,94.6392,94.8904,94.6295,94.8807,161951.0
2023-05-10 13:50:00,98.19,98.29,98.12,98.25,109640.0,94.8807,94.9774,94.8131,94.9387,109640.0
2023-05-10 14:00:00,98.26,98.38,98.26,98.33,135945.0,94.9484,95.0643,94.9484,95.016,135945.0
2023-05-10 14:10:00,98.33,98.42,98.28,98.41,120352.0,95.016,95.103,94.9677,95.0933,120352.0
2023-05-10 14:20:00,98.4,98.45,98.26,98.41,296152.0,95.0837,95.132,94.9484,95.0933,296152.0
2023-05-10 14:30:00,98.42,98.58,98.42,98.55,191919.0,95.103,95.2576,95.103,95.2286,191919.0
2023-05-10 14:40:00,98.54,98.7,98.54,98.57,133979.0,95.2189,95.3735,95.2189,95.2479,133979.0
2023-05-10 14:50:00,98.57,98.6,98.51,98.59,453456.0,95.2479,95.2769,95.1899,95.2673,453456.0
2023-05-10 15:00:00,98.58,98.72,98.54,98.71,132233.0,95.2576,95.3929,95.2189,95.3832,132233.0
2023-05-10 15:10:00,98.72,98.76,98.6,98.76,279675.0,95.3929,95.4315,95.2769,95.4315,279675.0
2023-05-10 15:20:00,98.76,99.07,98.76,98.95,290218.0,95.4315,95.7311,95.4315,95.6151,290218.0
2023-05-10 15:30:00,98.95,99.15,98.92,99.11,514464.0,95.6151,95.8084,95.5861,95.7697,514464.0
2023-05-10 15:40:00,99.11,99.15,99.03,99.08,301980.0,95.7697,95.8084,95.6924,95.7407,301980.0
2023-05-10 15:50:00,99.07,99.07,98.88,99.02,1386821.0,95.7311,95.7311,95.5475,95.6828,1386821.0
2023-05-11 09:30:00,98.49,98.56,98.32,98.46,436806.0,95.1706,95.2383,95.0064,95.1416,436806.0
2023-05-11 09:40:00,98.46,98.62,98.23,98.24,384483.0,95.1416,95.2962,94.9194,94.929,384483.0
2023-05-11 09:50:00,98.23,98.31,98.12,98.2,388462.0,94.9194,94.9967,94.8131,94.8904,388462.0
2023-05-11 10:00:00,98.2,98.23,98.03,98.09,316159.0,94.8904,94.9194,94.7261,94.7841,316159.0
2023-05-11 10:10:00,98.1,98.22,97.97,98.0,234441.0,94.7938,94.9097,94.6681,94.6971,234441.0
2023-05-11 10:20:00,97.99,98.26,97.89,98.25,189880.0,94.6875,94.9484,94.5908,94.9387,189880.0
2023-05-11 10:30:00,98.25,98.3,98.08,98.17,247351.0,94.9387,94.987,94.7744,94.8614,247351.0
2023-05-11 10:40:00,98.17,98.44,98.08,98.35,381949.0,94.8614,95.1223,94.7744,95.0353,381949.0
2023-05-11 10:50:00,98.35,98.38,98.21,98.24,133508.0,95.0353,95.0643,94.9001,94.929,133508.0
2023-05-11 11:00:00,98.25,98.34,98.17,98.19,156886.0,94.9387,95.0257,94.8614,94.8807,156886.0
2023-05-11 11:10:00,98.18,98.26,98.12,98.2,92923.0,94.8711,94.9484,94.8131,94.8904,92923.0
2023-05-11 11:20:00,98.21,98.31,98.19,98.3,103153.0,94.9001,94.9967,94.8807,94.987,103153.0
2023-05-11 11:30:00,98.3,98.43,98.29,98.34,100299.0,94.987,95.1126,94.9774,95.0257,100299.0
2023-05-11 11:40:00,98.33,98.54,98.33,98.44,82635.0,95.016,95.2189,95.016,95.1223,82635.0
2023-05-11 11:50:00,98.43,98.55,98.42,98.45,104898.0,95.1126,95.2286,95.103,95.132,104898.0
2023-05-11 12:00:00,98.46,98.52,98.32,98.47,139206.0,95.1416,95.1996,95.0064,95.1513,139206.0
2023-05-11 12:10:00,98.46,98.48,98.35,98.44,183149.0,95.1416,95.161,95.0353,95.1223,183149.0
2023-05-11 12:20:00,98.44,98.6,98.4,98.47,188368.0,95.1223,95.2769,95.0837,95.1513,188368.0
2023-05-11 12:30:00,98.48,98.49,98.4,98.42,172526.0,95.161,95.1706,95.0837,95.103,172526.0
2023-05-11 12:40:00,98.42,98.45,98.38,98.44,127298.0,95.103,95.132,95.0643,95.1223,127298.0
2023-05-11 12:50:00,98.44,98.46,98.33,98.4,423046.0,95.1223,95.1416,95.016,95.0837,423046.0
2023-05-11 13:00:00,98.4,98.41,98.29,98.31,197241.0,95.0837,95.0933,94.9774,94.9967,197241.0
2023-05-11 13:10:00,98.31,98.36,98.24,98.34,170129.0,94.9967,95.045,94.929,95.0257,170129.0
2023-05-11 13:20:00,98.34,98.37,98.18,98.21,231474.0,95.0257,95.0547,94.8711,94.9001,231474.0
2023-05-11 13:30:00,98.2,98.29,98.15,98.28,215622.0,94.8904,94.9774,94.8421,94.9677,215622.0
2023-05-11 13:40:00,98.28,98.28,97.89,97.91,439640.0,94.9677,94.9677,94.5908,94.6102,439640.0
2023-05-11 13:50:00,97.91,98.18,97.85,98.18,376544.0,94.6102,94.8711,94.5522,94.8711,376544.0
2023-05-11 14:00:00,98.18,98.19,98.08,98.15,174617.0,94.8711,94.8807,94.7744,94.8421,174617.0
2023-05-11 14:10:00,98.15,98.16,98.01,98.01,162552.0,94.8421,94.8517,94.7068,94.7068,162552.0
2023-05-11 14:20:00,98.01,98.17,97.97,98.12,100771.0,94.7068,94.8614,94.6681,94.8131,100771.0
2023-05-11 14:30:00,98.12,98.2,98.11,98.2,143335.0,94.8131,94.8904,94.8034,94.8904,143335.0
2023-05-11 14:40:00,98.21,98.37,98.2,98.35,486120.0,94.9001,95.0547,94.8904,95.0353,486120.0
2023-05-11 14:50:00,98.34,98.35,98.23,98.33,216277.0,95.0257,95.0353,94.9194,95.016,216277.0
2023-05-11 15:00:00,98.34,98.38,98.26,98.35,178672.0,95.0257,95.0643,94.9484,95.0353,178672.0
2023-05-11 15:10:00,98.34,98.39,98.26,98.28,125711.0,95.0257,95.074,94.9484,94.9677,125711.0
2023-05-11 15:20:00,98.28,98.34,98.23,98.27,360638.0,94.9677,95.0257,94.9194,94.958,360638.0
2023-05-11 15:30:00,98.27,98.32,98.21,98.23,264071.0,94.958,95.0064,94.9001,94.9194,264071.0
2023-05-11 15:40:00,98.23,98.34,98.2,98.31,398015.0,94.9194,95.0257,94.8904,94.9967,398015.0
2023-05-11 15:50:00,98.3,98.47,98.25,98.42,1219107.0,94.987,95.1513,94.9387,95.103,1219107.0
2023-05-12 09:30:00,98.84,99.03,98.83,98.98,513779.0,95.5088,95.6924,95.4992,95.6441,513779.0
2023-05-12 09:40:00,98.98,99.11,98.85,98.9,302104.0,95.6441,95.7697,95.5185,95.5668,302104.0
2023-05-12 09:50:00,98.89,99.15,98.85,98.98,219241.0,95.5571,95.8084,95.5185,95.6441,219241.0
2023-05-12 10:00:00,98.95,99.03,98.79,98.88,333160.0,95.6151,95.6924,95.4605,95.5475,333160.0
2023-05-12 10:10:00,98.88,99.0,98.84,98.88,148721.0,95.5475,95.6634,95.5088,95.5475,148721.0
2023-05-12 10:20:00,98.88,98.91,98.75,98.76,138174.0,95.5475,95.5765,95.4219,95.4315,138174.0
2023-05-12 10:30:00,98.76,98.78,98.55,98.62,171745.0,95.4315,95.4508,95.2286,95.2962,171745.0
2023-05-12 10:40:00,98.62,98.65,98.44,98.48,476289.0,95.2962,95.3252,95.1223,95.161,476289.0
2023-05-12 10:50:00,98.48,98.54,98.33,98.54,123021.0,95.161,95.2189,95.016,95.2189,123021.0
2023-05-12 11:00:00,98.54,98.64,98.48,98.58,153790.0,95.2189,95.3156,95.161,95.2576,153790.0
2023-05-12 11:10:00,98.58,98.61,98.36,98.38,176315.0,95.2576,95.2866,95.045,95.0643,176315.0
2023-05-12 11:20:00,98.38,98.45,98.33,98.35,132054.0,95.0643,95.132,95.016,95.0353,132054.0
2023-05-12 11:30:00,98.34,98.41,98.27,98.29,86403.0,95.0257,95.0933,94.958,94.9774,86403.0
2023-05-12 11:40:00,98.28,98.39,98.21,98.36,105462.0,94.9677,95.074,94.9001,95.045,105462.0
2023-05-12 11:50:00,98.36,98.48,98.31,98.47,67770.0,95.045,95.161,94.9967,95.1513,67770.0
2023-05-12 12:00:00,98.48,98.5,98.21,98.23,139546.0,95.161,95.1803,94.9001,94.9194,139546.0
2023-05-12 12:10:00,98.23,98.23,98.1,98.16,114467.0,94.9194,94.9194,94.7938,94.8517,114467.0
2023-05-12 12:20:00,98.16,98.17,98.02,98.1,169872.0,94.8517,94.8614,94.7165,94.7938,169872.0
2023-05-12 12:30:00,98.09,98.16,97.96,98.07,307992.0,94.7841,94.8517,94.6585,94.7648,307992.0
2023-05-12 12:40:00,98.06,98.07,97.92,97.93,78809.0,94.7551,94.7648,94.6198,94.6295,78809.0
2023-05-12 12:50:00,97.93,98.01,97.91,97.99,70528.0,94.6295,94.7068,94.6102,94.6875,70528.0
2023-05-12 13:00:00,97.98,98.04,97.9,97.98,132142.0,94.6778,94.7358,94.6005,94.6778,132142.0
2023-05-12 13:10:00,97.98,98.04,97.94,97.98,72479.0,94.6778,94.7358,94.6392,94.6778,72479.0
2023-05-12 13:20:00,97.99,98.22,97.98,98.13,181455.0,94.6875,94.9097,94.6778,94.8228,181455.0
2023-05-12 13:30:00,98.12,98.18,97.96,98.0,301984.0,94.8131,94.8711,94.6585,94.6971,301984.0
2023-05-12 13:40:00,98.0,98.07,97.94,97.98,106064.0,94.6971,94.7648,94.6392,94.6778,106064.0
2023-05-12 13:50:00,97.98,97.99,97.82,97.84,137592.0,94.6778,94.6875,94.5232,94.5425,137592.0
2023-05-12 14:00:00,97.84,97.94,97.79,97.89,191676.0,94.5425,94.6392,94.4942,94.5908,191676.0
2023-05-12 14:10:00,97.89,97.94,97.75,97.79,244850.0,94.5908,94.6392,94.4556,94.4942,244850.0
2023-05-12 14:20:00,97.79,97.99,97.75,97.89,202417.0,94.4942,94.6875,94.4556,94.5908,202417.0
2023-05-12 14:30:00,97.88,97.93,97.8,97.81,171622.0,94.5812,94.6295,94.5039,94.5135,171622.0
2023-05-12 14:40:00,97.81,97.9,97.74,97.84,96067.0,94.5135,94.6005,94.4459,94.5425,96067.0
2023-05-12 14:50:00,97.85,97.97,97.84,97.93,124062.0,94.5522,94.6681,94.5425,94.6295,124062.0
2023-05-12 15:00:00,97.93,98.02,97.86,98.0,124595.0,94.6295,94.7165,94.5619,94.6971,124595.0
2023-05-12 15:10:00,98.0,98.07,97.95,98.06,121596.0,94.6971,94.7648,94.6488,94.7551,121596.0
2023-05-12 15:20:00,98.07,98.12,98.05,98.11,138485.0,94.7648,94.8131,94.7455,94.8034,138485.0
2023-05-12 15:30:00,98.12,98.32,98.12,98.28,225023.0,94.8131,95.0064,94.8131,94.9677,225023.0
2023-05-12 15:40:00,98.29,98.37,98.27,98.34,201941.0,94.9774,95.0547,94.958,95.0257,201941.0
2023-05-12 15:50:00,98.33,98.49,98.28,98.48,832602.0,95.016,95.1706,94.9677,95.161,832602.0
2023-05-15 09:30:00,98.44,98.61,98.09,98.24,473961.0,95.1223,95.2866,94.7841,94.929,473961.0
2023-05-15 09:40:00,98.24,98.36,98.22,98.34,397798.0,94.929,95.045,94.9097,95.0257,397798.0
2023-05-15 09:50:00,98.34,98.45,98.31,98.44,154918.0,95.0257,95.132,94.9967,95.1223,154918.0
2023-05-15 10:00:00,98.44,98.51,98.26,98.28,709339.0,95.1223,95.1899,94.9484,94.9677,709339.0
2023-05-15 10:10:00,98.28,98.36,98.25,98.28,80545.0,94.9677,95.045,94.9387,94.9677,80545.0
2023-05-15 10:20:00,98.3,98.54,98.28,98.51,68631.0,94.987,95.2189,94.9677,95.1899,68631.0
2023-05-15 10:30:00,98.51,98.69,98.5,98.64,118322.0,95.1899,95.3639,95.1803,95.3156,118322.0
2023-05-15 10:40:00,98.65,98.8,98.64,98.77,388819.0,95.3252,95.4702,95.3156,95.4412,388819.0
2023-05-15 10:50:00,98.78,98.87,98.72,98.75,306500.0,95.4508,95.5378,95.3929,95.4219,306500.0
2023-05-15 11:00:00,98.75,98.87,98.72,98.83,231058.0,95.4219,95.5378,95.3929,95.4992,231058.0
2023-05-15 11:10:00,98.83,98.89,98.8,98.86,106789.0,95.4992,95.5571,95.4702,95.5282,106789.0
2023-05-15 11:20:00,98.86,98.9,98.82,98.83,209418.0,95.5282,95.5668,95.4895,95.4992,209418.0
2023-05-15 11:30:00,98.82,98.87,98.75,98.77,130335.0,95.4895,95.5378,95.4219,95.4412,130335.0
2023-05-15 11:40:00,98.76,98.76,98.66,98.74,110405.0,95.4315,95.4315,95.3349,95.4122,110405.0
2023-05-15 11:50:00,98.75,98.8,98.64,98.7,82316.0,95.4219,95.4702,95.3156,95.3735,82316.0
2023-05-15 12:00:00,98.7,98.72,98.61,98.72,302375.0,95.3735,95.3929,95.2866,95.3929,302375.0
2023-05-15 12:10:00,98.71,98.79,98.69,98.79,48275.0,95.3832,95.4605,95.3639,95.4605,48275.0
2023-05-15 12:20:00,98.79,98.82,98.72,98.78,124993.0,95.4605,95.4895,95.3929,95.4508,124993.0
2023-05-15 12:30:00,98.78,98.85,98.76,98.8,122490.0,95.4508,95.5185,95.4315,95.4702,122490.0
2023-05-15 12:40:00,98.81,99.04,98.8,99.04,128157.0,95.4798,95.7021,95.4702,95.7021,128157.0
2023-05-15 12:50:00,99.03,99.16,99.03,99.14,169621.0,95.6924,95.818,95.6924,95.7987,169621.0
2023-05-15 13:00:00,99.15,99.21,99.12,99.19,152559.0,95.8084,95.8664,95.7794,95.847,152559.0
2023-05-15 13:10:00,99.2,99.3,99.2,99.23,176056.0,95.8567,95.9533,95.8567,95.8857,176056.0
2023-05-15 13:20:00,99.23,99.23,98.98,98.99,151757.0,95.8857,95.8857,95.6441,95.6538,151757.0
2023-05-15 13:30:00,98.99,99.01,98.88,98.89,71350.0,95.6538,95.6731,95.5475,95.5571,71350.0
2023-05-15 13:40:00,98.88,98.91,98.75,98.8,103785.0,95.5475,95.5765,95.4219,95.4702,103785.0
2023-05-15 13:50:00,98.8,98.92,98.77,98.89,83908.0,95.4702,95.5861,95.4412,95.5571,83908.0
2023-05-15 14:00:00,98.89,98.96,98.88,98.93,129949.0,95.5571,95.6248,95.5475,95.5958,129949.0
2023-05-15 14:10:00,98.93,98.99,98.85,98.89,114564.0,95.5958,95.6538,95.5185,95.5571,114564.0
2023-05-15 14:20:00,98.9,98.91,98.81,98.83,72623.0,95.5668,95.5765,95.4798,95.4992,72623.0
2023-05-15 14:30:00,98.84,98.9,98.81,98.87,76809.0,95.5088,95.5668,95.4798,95.5378,76809.0
2023-05-15 14:40:00,98.87,98.96,98.86,98.94,70850.0,95.5378,95.6248,95.5282,95.6055,70850.0
2023-05-15 14:50:00,98.94,98.95,98.85,98.9,54750.0,95.6055,95.6151,95.5185,95.5668,54750.0
2023-05-15 15:00:00,98.9,98.97,98.89,98.93,157442.0,95.5668,95.6344,95.5571,95.5958,157442.0
2023-05-15 15:10:00,98.94,98.99,98.92,98.98,70576.0,95.6055,95.6538,95.5861,95.6441,70576.0
2023-05-15 15:20:00,98.98,99.02,98.93,98.98,74073.0,95.6441,95.6828,95.5958,95.6441,74073.0
2023-05-15 15:30:00,98.97,99.01,98.92,98.95,144653.0,95.6344,95.6731,95.5861,95.6151,144653.0
2023-05-15 15:40:00,98.96,98.97,98.85,98.94,288277.0,95.6248,95.6344,95.5185,95.6055,288277.0
2023-05-15 15:50:00,98.93,99.02,98.89,99.0,1013067.0,95.5958,95.6828,95.5571,95.6634,1013067.0
2023-05-16 09:30:00,98.49,98.59,98.16,98.19,291438.0,95.1706,95.2673,94.8517,94.8807,291438.0
2023-05-16 09:40:00,98.2,98.51,98.19,98.26,348926.0,94.8904,95.1899,94.8807,94.9484,348926.0
2023-05-16 09:50:00,98.27,98.3,97.97,98.06,421653.0,94.958,94.987,94.6681,94.7551,421653.0
2023-05-16 10:00:00,98.06,98.16,97.95,97.96,206562.0,94.7551,94.8517,94.6488,94.6585,206562.0
2023-05-16 10:10:00,97.97,97.98,97.73,97.8,244452.0,94.6681,94.6778,94.4362,94.5039,244452.0
2023-05-16 10:20:00,97.81,98.01,97.74,98.01,314325.0,94.5135,94.7068,94.4459,94.7068,314325.0
2023-05-16 10:30:00,98.02,98.09,97.81,97.88,310518.0,94.7165,94.7841,94.5135,94.5812,310518.0
2023-05-16 10:40:00,97.88,97.98,97.82,97.97,132783.0,94.5812,94.6778,94.5232,94.6681,132783.0
2023-05-16 10:50:00,97.97,98.0,97.81,97.84,224238.0,94.6681,94.6971,94.5135,94.5425,224238.0
2023-05-16 11:00:00,97.83,97.94,97.81,97.92,188422.0,94.5329,94.6392,94.5135,94.6198,188422.0
2023-05-16 11:10:00,97.92,98.01,97.86,97.93,148201.0,94.6198,94.7068,94.5619,94.6295,148201.0
2023-05-16 11:20:00,97.94,97.97,97.84,97.96,114274.0,94.6392,94.6681,94.5425,94.6585,114274.0
2023-05-16 11:30:00,97.97,97.99,97.78,97.84,146566.0,94.6681,94.6875,94.4846,94.5425,146566.0
2023-05-16 11:40:00,97.84,97.99,97.82,97.99,110482.0,94.5425,94.6875,94.5232,94.6875,110482.0
2023-05-16 11:50:00,98.0,98.07,97.94,98.03,85902.0,94.6971,94.7648,94.6392,94.7261,85902.0
2023-05-16 12:00:00,98.03,98.07,97.97,98.06,77104.0,94.7261,94.7648,94.6681,94.7551,77104.0
2023-05-16 12:10:00,98.05,98.1,98.02,98.03,79322.0,94.7455,94.7938,94.7165,94.7261,79322.0
2023-05-16 12:20:00,98.03,98.08,97.99,98.08,69654.0,94.7261,94.7744,94.6875,94.7744,69654.0
2023-05-16 12:30:00,98.08,98.14,98.03,98.14,122267.0,94.7744,94.8324,94.7261,94.8324,122267.0
2023-05-16 12:40:00,98.15,98.21,98.02,98.06,263573.0,94.8421,94.9001,94.7165,94.7551,263573.0
2023-05-16 12:50:00,98.06,98.16,98.04,98.12,83149.0,94.7551,94.8517,94.7358,94.8131,83149.0
2023-05-16 13:00:00,98.13,98.16,98.06,98.14,91558.0,94.8228,94.8517,94.7551,94.8324,91558.0
2023-05-16 13:10:00,98.13,98.16,98.1,98.1,81444.0,94.8228,94.8517,94.7938,94.7938,81444.0
2023-05-16 13:20:00,98.11,98.14,98.01,98.03,78914.0,94.8034,94.8324,94.7068,94.7261,78914.0
2023-05-16 13:30:00,98.03,98.06,97.95,97.97,122265.0,94.7261,94.7551,94.6488,94.6681,122265.0
2023-05-16 13:40:00,97.96,97.96,97.88,97.96,170716.0,94.6585,94.6585,94.5812,94.6585,170716.0
2023-05-16 13:50:00,97.95,98.02,97.95,97.98,119422.0,94.6488,94.7165,94.6488,94.6778,119422.0
2023-05-16 14:00:00,97.99,98.0,97.84,97.9,133365.0,94.6875,94.6971,94.5425,94.6005,133365.0
2023-05-16 14:10:00,97.9,97.94,97.87,97.94,116236.0,94.6005,94.6392,94.5715,94.6392,116236.0
2023-05-16 14:20:00,97.94,97.95,97.84,97.85,85085.0,94.6392,94.6488,94.5425,94.5522,85085.0
2023-05-16 14:30:00,97.86,97.89,97.79,97.88,179157.0,94.5619,94.5908,94.4942,94.5812,179157.0
2023-05-16 14:40:00,97.88,97.9,97.82,97.87,99995.0,94.5812,94.6005,94.5232,94.5715,99995.0
2023-05-16 14:50:00,97.87,97.91,97.85,97.88,72965.0,94.5715,94.6102,94.5522,94.5812,72965.0
2023-05-16 15:00:00,97.88,97.93,97.86,97.87,62603.0,94.5812,94.6295,94.5619,94.5715,62603.0
2023-05-16 15:10:00,97.86,97.97,97.86,97.88,214693.0,94.5619,94.6681,94.5619,94.5812,214693.0
2023-05-16 15:20:00,97.87,97.97,97.87,97.95,135628.0,94.5715,94.6681,94.5715,94.6488,135628.0
2023-05-16 15:30:00,97.95,97.97,97.85,97.89,280081.0,94.6488,94.6681,94.5522,94.5908,280081.0
2023-05-16 15:40:00,97.89,97.9,97.79,97.82,532569.0,94.5908,94.6005,94.4942,94.5232,532569.0
2023-05-16 15:50:00,97.83,97.84,97.62,97.62,1730899.0,94.5329,94.5425,94.3299,94.3299,1730899.0
2023-05-17 09:30:00,98.23,98.46,98.23,98.42,307026.0,94.9194,95.1416,94.9194,95.103,307026.0
2023-05-17 09:40:00,98.41,98.51,98.33,98.35,453065.0,95.0933,95.1899,95.016,95.0353,453065.0
2023-05-17 09:50:00,98.34,98.43,98.2,98.24,241985.0,95.0257,95.1126,94.8904,94.929,241985.0
2023-05-17 10:00:00,98.25,98.47,98.18,98.41,235986.0,94.9387,95.1513,94.8711,95.0933,235986.0
2023-05-17 10:10:00,98.42,98.45,98.23,98.25,116261.0,95.103,95.132,94.9194,94.9387,116261.0
2023-05-17 10:20:00,98.25,98.44,98.24,98.41,129573.0,94.9387,95.1223,94.929,95.0933,129573.0
2023-05-17 10:30:00,98.42,98.46,98.36,98.41,205707.0,95.103,95.1416,95.045,95.0933,205707.0
2023-05-17 10:40:00,98.4,98.43,98.33,98.39,143432.0,95.0837,95.1126,95.016,95.074,143432.0
2023-05-17 10:50:00,98.4,98.5,98.36,98.47,114085.0,95.0837,95.1803,95.045,95.1513,114085.0
2023-05-17 11:00:00,98.48,98.59,98.47,98.54,117447.0,95.161,95.2673,95.1513,95.2189,117447.0
2023-05-17 11:10:00,98.54,98.77,98.47,98.63,458802.0,95.2189,95.4412,95.1513,95.3059,458802.0
2023-05-17 11:20:00,98.64,98.64,98.4,98.63,100879.0,95.3156,95.3156,95.0837,95.3059,100879.0
2023-05-17 11:30:00,98.62,98.7,98.61,98.69,88447.0,95.2962,95.3735,95.2866,95.3639,88447.0
2023-05-17 11:40:00,98.7,98.8,98.69,98.69,181273.0,95.3735,95.4702,95.3639,95.3639,181273.0
2023-05-17 11:50:00,98.7,98.77,98.69,98.72,71767.0,95.3735,95.4412,95.3639,95.3929,71767.0
2023-05-17 12:00:00,98.73,98.82,98.72,98.79,108707.0,95.4025,95.4895,95.3929,95.4605,108707.0
2023-05-17 12:10:00,98.79,98.85,98.77,98.84,253434.0,95.4605,95.5185,95.4412,95.5088,253434.0
2023-05-17 12:20:00,98.84,98.88,98.78,98.87,210970.0,95.5088,95.5475,95.4508,95.5378,210970.0
2023-05-17 12:30:00,98.88,99.01,98.86,99.0,195242.0,95.5475,95.6731,95.5282,95.6634,195242.0
2023-05-17 12:40:00,99.01,99.24,98.98,99.21,268214.0,95.6731,95.8953,95.6441,95.8664,268214.0
2023-05-17 12:50:00,99.21,99.27,99.13,99.23,122466.0,95.8664,95.9243,95.7891,95.8857,122466.0
2023-05-17 13:00:00,99.23,99.44,99.22,99.35,267029.0,95.8857,96.0886,95.876,96.0016,267029.0
2023-05-17 13:10:00,99.35,99.36,99.26,99.28,122298.0,96.0016,96.0113,95.9147,95.934,122298.0
2023-05-17 13:20:00,99.28,99.45,99.28,99.44,175606.0,95.934,96.0983,95.934,96.0886,175606.0
2023-05-17 13:30:00,99.45,99.56,99.45,99.52,244825.0,96.0983,96.2046,96.0983,96.1659,244825.0
2023-05-17 13:40:00,99.52,99.6,99.48,99.56,231246.0,96.1659,96.2432,96.1273,96.2046,231246.0
2023-05-17 13:50:00,99.57,99.61,99.5,99.59,190752.0,96.2142,96.2529,96.1466,96.2335,190752.0
2023-05-17 14:00:00,99.59,99.62,99.39,99.44,151735.0,96.2335,96.2625,96.0403,96.0886,151735.0
2023-05-17 14:10:00,99.44,99.53,99.39,99.46,169477.0,96.0886,96.1756,96.0403,96.1079,169477.0
2023-05-17 14:20:00,99.46,99.46,99.32,99.33,116750.0,96.1079,96.1079,95.9726,95.9823,116750.0
2023-05-17 14:30:00,99.34,99.39,99.24,99.35,355003.0,95.992,96.0403,95.8953,96.0016,355003.0
2023-05-17 14:40:00,99.36,99.41,99.31,99.36,250542.0,96.0113,96.0596,95.963,96.0113,250542.0
2023-05-17 14:50:00,99.36,99.36,99.19,99.21,159895.0,96.0113,96.0113,95.847,95.8664,159895.0
2023-05-17 15:00:00,99.21,99.36,99.2,99.34,173335.0,95.8664,96.0113,95.8567,95.992,173335.0
2023-05-17 15:10:00,99.34,99.43,99.28,99.36,535037.0,95.992,96.0789,95.934,96.0113,535037.0
2023-05-17 15:20:00,99.36,99.39,99.12,99.17,701757.0,96.0113,96.0403,95.7794,95.8277,701757.0
2023-05-17 15:30:00,99.17,99.25,99.14,99.2,655531.0,95.8277,95.905,95.7987,95.8567,655531.0
2023-05-17 15:40:00,99.2,99.4,99.16,99.39,732400.0,95.8567,96.05,95.818,96.0403,732400.0
2023-05-17 15:50:00,99.38,99.41,99.24,99.3,1337075.0,96.0306,96.0596,95.8953,95.9533,1337075.0
2023-05-18 09:30:00,99.14,99.28,98.91,99.23,247974.0,95.7987,95.934,95.5765,95.8857,247974.0
2023-05-18 09:40:00,99.22,99.31,98.99,99.0,310172.0,95.876,95.963,95.6538,95.6634,310172.0
2023-05-18 09:50:00,99.0,99.1,98.94,99.08,167963.0,95.6634,95.7601,95.6055,95.7407,167963.0
2023-05-18 10:00:00,99.1,99.34,99.1,99.3,356951.0,95.7601,95.992,95.7601,95.9533,356951.0
2023-05-18 10:10:00,99.3,99.56,99.3,99.5,131707.0,95.9533,96.2046,95.9533,96.1466,131707.0
2023-05-18 10:20:00,99.51,99.73,99.51,99.73,228474.0,96.1562,96.3688,96.1562,96.3688,228474.0
2023-05-18 10:30:00,99.73,99.95,99.7,99.93,238935.0,96.3688,96.5814,96.3398,96.5621,238935.0
2023-05-18 10:40:00,99.92,99.94,99.79,99.87,195699.0,96.5524,96.5718,96.4268,96.5041,195699.0
2023-05-18 10:50:00,99.88,99.96,99.84,99.94,121404.0,96.5138,96.5911,96.4751,96.5718,121404.0
2023-05-18 11:00:00,99.95,100.07,99.89,99.91,335827.0,96.5814,96.6974,96.5234,96.5428,335827.0
2023-05-18 11:10:00,99.91,99.93,99.75,99.75,196320.0,96.5428,96.5621,96.3882,96.3882,196320.0
2023-05-18 11:20:00,99.76,99.76,99.56,99.57,234350.0,96.3978,96.3978,96.2046,96.2142,234350.0
2023-05-18 11:30:00,99.58,99.61,99.48,99.51,152528.0,96.2239,96.2529,96.1273,96.1562,152528.0
2023-05-18 11:40:00,99.51,99.71,99.45,99.63,344760.0,96.1562,96.3495,96.0983,96.2722,344760.0
2023-05-18 11:50:00,99.64,99.67,99.25,99.31,509967.0,96.2819,96.3109,95.905,95.963,509967.0
2023-05-18 12:00:00,99.32,99.32,99.03,99.11,219352.0,95.9726,95.9726,95.6924,95.7697,219352.0
2023-05-18 12:10:00,99.11,99.26,99.0,99.17,434409.0,95.7697,95.9147,95.6634,95.8277,434409.0
2023-05-18 12:20:00,99.17,99.28,99.07,99.12,129493.0,95.8277,95.934,95.7311,95.7794,129493.0
2023-05-18 12:30:00,99.12,99.18,99.02,99.02,118475.0,95.7794,95.8374,95.6828,95.6828,118475.0
2023-05-18 12:40:00,99.03,99.18,99.01,99.11,181841.0,95.6924,95.8374,95.6731,95.7697,181841.0
2023-05-18 12:50:00,99.11,99.16,99.01,99.15,229993.0,95.7697,95.818,95.6731,95.8084,229993.0
2023-05-18 13:00:00,99.14,99.23,99.1,99.13,164139.0,95.7987,95.8857,95.7601,95.7891,164139.0
2023-05-18 13:10:00,99.13,99.19,99.05,99.18,121109.0,95.7891,95.847,95.7117,95.8374,121109.0
2023-05-18 13:20:00,99.18,99.28,99.02,99.03,349168.0,95.8374,95.934,95.6828,95.6924,349168.0
2023-05-18 13:30:00,99.03,99.13,98.98,99.01,151079.0,95.6924,95.7891,95.6441,95.6731,151079.0
2023-05-18 13:40:00,98.98,99.05,98.85,99.02,128072.0,95.6441,95.7117,95.5185,95.6828,128072.0
2023-05-18 13:50:00,99.02,99.04,98.9,98.97,80179.0,95.6828,95.7021,95.5668,95.6344,80179.0
2023-05-18 14:00:00,98.96,99.07,98.95,99.0,172298.0,95.6248,95.7311,95.6151,95.6634,172298.0
2023-05-18 14:10:00,99.0,99.17,98.98,99.17,73852.0,95.6634,95.8277,95.6441,95.8277,73852.0
2023-05-18 14:20:00,99.17,99.35,99.17,99.29,187555.0,95.8277,96.0016,95.8277,95.9437,187555.0
2023-05-18 14:30:00,99.3,99.46,99.3,99.44,143719.0,95.9533,96.1079,95.9533,96.0886,143719.0
2023-05-18 14:40:00,99.45,99.48,99.34,99.47,130442.0,96.0983,96.1273,95.992,96.1176,130442.0
2023-05-18 14:50:00,99.47,99.49,99.4,99.43,109214.0,96.1176,96.1369,96.05,96.0789,109214.0
2023-05-18 15:00:00,99.44,99.52,99.37,99.49,204673.0,96.0886,96.1659,96.021,96.1369,204673.0
2023-05-18 15:10:00,99.5,99.71,99.5,99.71,234319.0,96.1466,96.3495,96.1466,96.3495,234319.0
2023-05-18 15:20:00,99.71,99.72,99.59,99.65,143132.0,96.3495,96.3592,96.2335,96.2915,143132.0
2023-05-18 15:30:00,99.65,99.75,99.62,99.75,292195.0,96.2915,96.3882,96.2625,96.3882,292195.0
2023-05-18 15:40:00,99.75,100.05,99.71,100.0,644139.0,96.3882,96.678,96.3495,96.6297,644139.0
2023-05-18 15:50:00,100.01,100.18,99.99,100.03,1107172.0,96.6394,96.8037,96.6201,96.6587,1107172.0
2023-05-19 09:30:00,100.79,100.89,100.61,100.64,445618.0,97.3931,97.4897,97.2192,97.2482,445618.0
2023-05-19 09:40:00,100.65,100.68,100.39,100.53,479013.0,97.2578,97.2868,97.0066,97.1419,479013.0
2023-05-19 09:50:00,100.53,100.83,100.52,100.64,214023.0,97.1419,97.4318,97.1322,97.2482,214023.0
2023-05-19 10:00:00,100.64,100.7,100.53,100.67,171208.0,97.2482,97.3061,97.1419,97.2771,171208.0
2023-05-19 10:10:00,100.66,100.67,100.25,100.29,233435.0,97.2675,97.2771,96.8713,96.91,233435.0
2023-05-19 10:20:00,100.3,100.36,100.14,100.28,150778.0,96.9196,96.9776,96.765,96.9003,150778.0
2023-05-19 10:30:00,100.28,100.31,100.12,100.15,153978.0,96.9003,96.9293,96.7457,96.7747,153978.0
2023-05-19 10:40:00,100.15,100.24,100.11,100.12,231370.0,96.7747,96.8616,96.736,96.7457,231370.0
2023-05-19 10:50:00,100.11,100.32,100.11,100.27,164109.0,96.736,96.9389,96.736,96.8906,164109.0
2023-05-19 11:00:00,100.27,100.37,100.01,100.02,152631.0,96.8906,96.9873,96.6394,96.6491,152631.0
2023-05-19 11:10:00,100.01,100.08,99.7,99.76,419542.0,96.6394,96.707,96.3398,96.3978,419542.0
2023-05-19 11:20:00,99.77,99.92,99.61,99.62,274792.0,96.4075,96.5524,96.2529,96.2625,274792.0
2023-05-19 11:30:00,99.61,99.66,99.27,99.36,349005.0,96.2529,96.3012,95.9243,96.0113,349005.0
2023-05-19 11:40:00,99.35,99.71,99.29,99.64,338361.0,96.0016,96.3495,95.9437,96.2819,338361.0
2023-05-19 11:50:00,99.64,99.74,99.55,99.58,276420.0,96.2819,96.3785,96.1949,96.2239,276420.0
2023-05-19 12:00:00,99.58,99.65,99.47,99.54,175914.0,96.2239,96.2915,96.1176,96.1852,175914.0
2023-05-19 12:10:00,99.54,99.62,99.45,99.57,190377.0,96.1852,96.2625,96.0983,96.2142,190377.0
2023-05-19 12:20:00,99.57,99.65,99.54,99.55,150583.0,96.2142,96.2915,96.1852,96.1949,150583.0
2023-05-19 12:30:00,99.54,99.58,99.36,99.57,202251.0,96.1852,96.2239,96.0113,96.2142,202251.0
2023-05-19 12:40:00,99.56,99.74,99.55,99.73,134620.0,96.2046,96.3785,96.1949,96.3688,134620.0
2023-05-19 12:50:00,99.73,99.83,99.7,99.73,105351.0,96.3688,96.4655,96.3398,96.3688,105351.0
2023-05-19 13:00:00,99.73,99.8,99.69,99.7,158300.0,96.3688,96.4365,96.3302,96.3398,158300.0
2023-05-19 13:10:00,99.7,99.76,99.65,99.75,117023.0,96.3398,96.3978,96.2915,96.3882,117023.0
2023-05-19 13:20:00,99.74,99.74,99.59,99.63,124948.0,96.3785,96.3785,96.2335,96.2722,124948.0
2023-05-19 13:30:00,99.63,99.68,99.58,99.66,163250.0,96.2722,96.3205,96.2239,96.3012,163250.0
2023-05-19 13:40:00,99.66,99.66,99.55,99.58,219744.0,96.3012,96.3012,96.1949,96.2239,219744.0
2023-05-19 13:50:00,99.57,99.6,99.49,99.49,95244.0,96.2142,96.2432,96.1369,96.1369,95244.0
2023-05-19 14:00:00,99.5,99.55,99.44,99.53,125540.0,96.1466,96.1949,96.0886,96.1756,125540.0
2023-05-19 14:10:00,99.52,99.58,99.4,99.58,161200.0,96.1659,96.2239,96.05,96.2239,161200.0
2023-05-19 14:20:00,99.57,99.67,99.52,99.52,103176.0,96.2142,96.3109,96.1659,96.1659,103176.0
2023-05-19 14:30:00,99.53,99.68,99.49,99.65,263981.0,96.1756,96.3205,96.1369,96.2915,263981.0
2023-05-19 14:40:00,99.66,99.72,99.62,99.65,147709.0,96.3012,96.3592,96.2625,96.2915,147709.0
2023-05-19 14:50:00,99.66,99.85,99.66,99.83,139528.0,96.3012,96.4848,96.3012,96.4655,139528.0
2023-05-19 15:00:00,99.83,99.85,99.69,99.73,279174.0,96.4655,96.4848,96.3302,96.3688,279174.0
2023-05-19 15:10:00,99.73,99.84,99.72,99.73,198162.0,96.3688,96.4751,96.3592,96.3688,198162.0
2023-05-19 15:20:00,99.73,99.75,99.65,99.69,211803.0,96.3688,96.3882,96.2915,96.3302,211803.0
2023-05-19 15:30:00,99.69,99.79,99.62,99.75,197837.0,96.3302,96.4268,96.2625,96.3882,197837.0
2023-05-19 15:40:00,99.75,99.83,99.73,99.81,287085.0,96.3882,96.4655,96.3688,96.4461,287085.0
2023-05-19 15:50:00,99.8,99.88,99.71,99.77,808212.0,96.4365,96.5138,96.3495,96.4075,808212.0
2023-05-22 09:30:00,99.82,100.37,99.82,100.34,432542.0,96.4558,96.9873,96.4558,96.9583,432542.0
2023-05-22 09:40:00,100.35,100.38,99.81,99.82,235089.0,96.9679,96.9969,96.4461,96.4558,235089.0
2023-05-22 09:50:00,99.82,99.88,99.46,99.55,180921.0,96.4558,96.5138,96.1079,96.1949,180921.0
2023-05-22 10:00:00,99.54,99.54,98.95,99.0,528813.0,96.1852,96.1852,95.6151,95.6634,528813.0
2023-05-22 10:10:00,99.0,99.51,99.0,99.48,338212.0,95.6634,96.1562,95.6634,96.1273,338212.0
2023-05-22 10:20:00,99.48,99.58,99.38,99.51,237862.0,96.1273,96.2239,96.0306,96.1562,237862.0
2023-05-22 10:30:00,99.52,99.63,99.46,99.5,364237.0,96.1659,96.2722,96.1079,96.1466,364237.0
2023-05-22 10:40:00,99.49,99.49,99.26,99.3,144602.0,96.1369,96.1369,95.9147,95.9533,144602.0
2023-05-22 10:50:00,99.3,99.41,99.24,99.41,179097.0,95.9533,96.0596,95.8953,96.0596,179097.0
2023-05-22 11:00:00,99.42,99.65,99.42,99.6,158026.0,96.0693,96.2915,96.0693,96.2432,158026.0
2023-05-22 11:10:00,99.6,99.63,99.52,99.62,256884.0,96.2432,96.2722,96.1659,96.2625,256884.0
2023-05-22 11:20:00,99.62,99.77,99.61,99.75,168635.0,96.2625,96.4075,96.2529,96.3882,168635.0
2023-05-22 11:30:00,99.75,99.78,99.67,99.7,109674.0,96.3882,96.4171,96.3109,96.3398,109674.0
2023-05-22 11:40:00,99.69,99.73,99.64,99.72,129558.0,96.3302,96.3688,96.2819,96.3592,129558.0
2023-05-22 11:50:00,99.72,99.88,99.71,99.83,105214.0,96.3592,96.5138,96.3495,96.4655,105214.0
2023-05-22 12:00:00,99.83,99.91,99.76,99.76,108798.0,96.4655,96.5428,96.3978,96.3978,108798.0
2023-05-22 12:10:00,99.76,99.82,99.74,99.82,83596.0,96.3978,96.4558,96.3785,96.4558,83596.0
2023-05-22 12:20:00,99.81,99.84,99.69,99.73,61827.0,96.4461,96.4751,96.3302,96.3688,61827.0
2023-05-22 12:30:00,99.72,99.8,99.7,99.7,62223.0,96.3592,96.4365,96.3398,96.3398,62223.0
2023-05-22 12:40:00,99.7,99.71,99.62,99.63,69006.0,96.3398,96.3495,96.2625,96.2722,69006.0
2023-05-22 12:50:00,99.64,99.76,99.63,99.74,132714.0,96.2819,96.3978,96.2722,96.3785,132714.0
2023-05-22 13:00:00,99.75,99.87,99.75,99.81,100477.0,96.3882,96.5041,96.3882,96.4461,100477.0
2023-05-22 13:10:00,99.82,99.85,99.57,99.77,334174.0,96.4558,96.4848,96.2142,96.4075,334174.0
2023-05-22 13:20:00,99.78,99.82,99.71,99.72,110595.0,96.4171,96.4558,96.3495,96.3592,110595.0
2023-05-22 13:30:00,99.72,99.74,99.67,99.72,71608.0,96.3592,96.3785,96.3109,96.3592,71608.0
2023-05-22 13:40:00,99.73,99.83,99.72,99.82,78433.0,96.3688,96.4655,96.3592,96.4558,78433.0
2023-05-22 13:50:00,99.82,99.89,99.78,99.83,77932.0,96.4558,96.5234,96.4171,96.4655,77932.0
2023-05-22 14:00:00,99.83,99.86,99.81,99.86,77400.0,96.4655,96.4944,96.4461,96.4944,77400.0
2023-05-22 14:10:00,99.86,99.9,99.8,99.87,78519.0,96.4944,96.5331,96.4365,96.5041,78519.0
2023-05-22 14:20:00,99.88,99.96,99.83,99.94,67501.0,96.5138,96.5911,96.4655,96.5718,67501.0
2023-05-22 14:30:00,99.94,99.98,99.89,99.89,86227.0,96.5718,96.6104,96.5234,96.5234,86227.0
2023-05-22 14:40:00,99.89,99.98,99.86,99.98,91839.0,96.5234,96.6104,96.4944,96.6104,91839.0
2023-05-22 14:50:00,99.98,100.08,99.89,99.96,120767.0,96.6104,96.707,96.5234,96.5911,120767.0
2023-05-22 15:00:00,99.96,100.02,99.93,99.96,86933.0,96.5911,96.6491,96.5621,96.5911,86933.0
2023-05-22 15:10:00,99.96,99.98,99.86,99.92,244234.0,96.5911,96.6104,96.4944,96.5524,244234.0
2023-05-22 15:20:00,99.92,99.92,99.74,99.83,126691.0,96.5524,96.5524,96.3785,96.4655,126691.0
2023-05-22 15:30:00,99.83,99.84,99.74,99.78,123733.0,96.4655,96.4751,96.3785,96.4171,123733.0
2023-05-22 15:40:00,99.78,99.84,99.72,99.77,146574.0,96.4171,96.4751,96.3592,96.4075,146574.0
2023-05-22 15:50:00,99.77,99.82,99.71,99.77,597479.0,96.4075,96.4558,96.3495,96.4075,597479.0
2023-05-23 09:30:00,99.32,99.36,98.85,98.86,613178.0,95.9726,96.0113,95.5185,95.5282,613178.0
2023-05-23 09:40:00,98.86,99.22,98.84,99.21,334315.0,95.5282,95.876,95.5088,95.8664,334315.0
2023-05-23 09:50:00,99.2,99.37,99.18,99.27,289209.0,95.8567,96.021,95.8374,95.9243,289209.0
2023-05-23 10:00:00,99.27,99.42,99.23,99.28,282429.0,95.9243,96.0693,95.8857,95.934,282429.0
2023-05-23 10:10:00,99.28,99.34,99.07,99.24,187757.0,95.934,95.992,95.7311,95.8953,187757.0
2023-05-23 10:20:00,99.24,99.46,99.18,99.44,202910.0,95.8953,96.1079,95.8374,96.0886,202910.0
2023-05-23 10:30:00,99.44,99.55,99.42,99.52,157316.0,96.0886,96.1949,96.0693,96.1659,157316.0
2023-05-23 10:40:00,99.51,99.52,99.32,99.42,169826.0,96.1562,96.1659,95.9726,96.0693,169826.0
2023-05-23 10:50:00,99.42,99.42,99.24,99.25,115629.0,96.0693,96.0693,95.8953,95.905,115629.0
2023-05-23 11:00:00,99.25,99.38,99.22,99.35,170255.0,95.905,96.0306,95.876,96.0016,170255.0
2023-05-23 11:10:00,99.35,99.37,99.32,99.34,170472.0,96.0016,96.021,95.9726,95.992,170472.0
2023-05-23 11:20:00,99.34,99.52,99.33,99.51,53380.0,95.992,96.1659,95.9823,96.1562,53380.0
2023-05-23 11:30:00,99.51,99.57,99.45,99.52,95252.0,96.1562,96.2142,96.0983,96.1659,95252.0
2023-05-23 11:40:00,99.53,99.57,99.46,99.48,135047.0,96.1756,96.2142,96.1079,96.1273,135047.0
2023-05-23 11:50:00,99.49,99.6,99.48,99.51,119843.0,96.1369,96.2432,96.1273,96.1562,119843.0
2023-05-23 12:00:00,99.51,99.58,99.45,99.46,109627.0,96.1562,96.2239,96.0983,96.1079,109627.0
2023-05-23 12:10:00,99.46,99.5,99.38,99.42,129897.0,96.1079,96.1466,96.0306,96.0693,129897.0
2023-05-23 12:20:00,99.42,99.51,99.39,99.41,84512.0,96.0693,96.1562,96.0403,96.0596,84512.0
2023-05-23 12:30:00,99.41,99.47,99.16,99.24,367283.0,96.0596,96.1176,95.818,95.8953,367283.0
2023-05-23 12:40:00,99.23,99.25,99.07,99.13,278444.0,95.8857,95.905,95.7311,95.7891,278444.0
2023-05-23 12:50:00,99.12,99.26,99.11,99.18,142934.0,95.7794,95.9147,95.7697,95.8374,142934.0
2023-05-23 13:00:00,99.19,99.3,99.13,99.28,118881.0,95.847,95.9533,95.7891,95.934,118881.0
2023-05-23 13:10:00,99.28,99.32,99.21,99.32,109058.0,95.934,95.9726,95.8664,95.9726,109058.0
2023-05-23 13:20:00,99.32,99.32,99.0,99.03,227701.0,95.9726,95.9726,95.6634,95.6924,227701.0
2023-05-23 13:30:00,99.02,99.02,98.88,98.99,318734.0,95.6828,95.6828,95.5475,95.6538,318734.0
2023-05-23 13:40:00,99.0,99.14,98.99,99.05,187359.0,95.6634,95.7987,95.6538,95.7117,187359.0
2023-05-23 13:50:00,99.05,99.06,98.98,99.01,232022.0,95.7117,95.7214,95.6441,95.6731,232022.0
2023-05-23 14:00:00,99.01,99.11,98.96,98.96,130564.0,95.6731,95.7697,95.6248,95.6248,130564.0
2023-05-23 14:10:00,98.97,98.99,98.71,98.74,249331.0,95.6344,95.6538,95.3832,95.4122,249331.0
2023-05-23 14:20:00,98.74,98.75,98.38,98.54,319902.0,95.4122,95.4219,95.0643,95.2189,319902.0
2023-05-23 14:30:00,98.55,98.68,98.48,98.54,220818.0,95.2286,95.3542,95.161,95.2189,220818.0
2023-05-23 14:40:00,98.53,98.65,98.43,98.65,213601.0,95.2093,95.3252,95.1126,95.3252,213601.0
2023-05-23 14:50:00,98.64,98.76,98.63,98.72,128451.0,95.3156,95.4315,95.3059,95.3929,128451.0
2023-05-23 15:00:00,98.71,98.75,98.59,98.65,431259.0,95.3832,95.4219,95.2673,95.3252,431259.0
2023-05-23 15:10:00,98.65,98.78,98.55,98.56,305091.0,95.3252,95.4508,95.2286,95.2383,305091.0
2023-05-23 15:20:00,98.55,98.78,98.52,98.77,210787.0,95.2286,95.4508,95.1996,95.4412,210787.0
2023-05-23 15:30:00,98.77,98.84,98.74,98.76,455858.0,95.4412,95.5088,95.4122,95.4315,455858.0
2023-05-23 15:40:00,98.77,98.79,98.71,98.75,601583.0,95.4412,95.4605,95.3832,95.4219,601583.0
2023-05-23 15:50:00,98.75,98.76,98.53,98.54,1547016.0,95.4219,95.4315,95.2093,95.2189,1547016.0
2023-05-24 09:30:00,98.27,98.3,97.64,97.8,434574.0,94.958,94.987,94.3493,94.5039,434574.0
2023-05-24 09:40:00,97.79,97.84,97.56,97.68,351250.0,94.4942,94.5425,94.272,94.3879,351250.0
2023-05-24 09:50:00,97.68,97.74,97.52,97.55,229442.0,94.3879,94.4459,94.2333,94.2623,229442.0
2023-05-24 10:00:00,97.54,97.65,97.5,97.52,303987.0,94.2526,94.3589,94.214,94.2333,303987.0
2023-05-24 10:10:00,97.53,97.7,97.53,97.63,212716.0,94.243,94.4072,94.243,94.3396,212716.0
2023-05-24 10:20:00,97.62,97.7,97.45,97.65,149941.0,94.3299,94.4072,94.1657,94.3589,149941.0
2023-05-24 10:30:00,97.64,97.83,97.64,97.8,136466.0,94.3493,94.5329,94.3493,94.5039,136466.0
2023-05-24 10:40:00,97.8,98.0,97.68,97.71,303751.0,94.5039,94.6971,94.3879,94.4169,303751.0
2023-05-24 10:50:00,97.71,97.75,97.63,97.65,184566.0,94.4169,94.4556,94.3396,94.3589,184566.0
2023-05-24 11:00:00,97.65,97.67,97.52,97.55,123402.0,94.3589,94.3783,94.2333,94.2623,123402.0
2023-05-24 11:10:00,97.55,97.65,97.5,97.58,195981.0,94.2623,94.3589,94.214,94.2913,195981.0
2023-05-24 11:20:00,97.58,97.93,97.58,97.73,251329.0,94.2913,94.6295,94.2913,94.4362,251329.0
2023-05-24 11:30:00,97.73,97.74,97.54,97.62,157779.0,94.4362,94.4459,94.2526,94.3299,157779.0
2023-05-24 11:40:00,97.63,97.65,97.43,97.52,217244.0,94.3396,94.3589,94.1463,94.2333,217244.0
2023-05-24 11:50:00,97.52,97.59,97.45,97.48,200471.0,94.2333,94.301,94.1657,94.1947,200471.0
2023-05-24 12:00:00,97.47,97.58,97.45,97.46,150982.0,94.185,94.2913,94.1657,94.1753,150982.0
2023-05-24 12:10:00,97.45,97.45,97.26,97.29,212241.0,94.1657,94.1657,93.9821,94.0111,212241.0
2023-05-24 12:20:00,97.29,97.35,97.23,97.3,114117.0,94.0111,94.069,93.9531,94.0207,114117.0
2023-05-24 12:30:00,97.31,97.38,97.27,97.38,114796.0,94.0304,94.098,93.9917,94.098,114796.0
2023-05-24 12:40:00,97.38,97.45,97.35,97.35,145386.0,94.098,94.1657,94.069,94.069,145386.0
2023-05-24 12:50:00,97.35,97.44,97.34,97.39,165850.0,94.069,94.156,94.0594,94.1077,165850.0
2023-05-24 13:00:00,97.4,97.4,97.21,97.25,145380.0,94.1174,94.1174,93.9338,93.9724,145380.0
2023-05-24 13:10:00,97.25,97.3,97.16,97.29,75644.0,93.9724,94.0207,93.8854,94.0111,75644.0
2023-05-24 13:20:00,97.29,97.43,97.21,97.27,184003.0,94.0111,94.1463,93.9338,93.9917,184003.0
2023-05-24 13:30:00,97.26,97.45,97.26,97.43,198619.0,93.9821,94.1657,93.9821,94.1463,198619.0
2023-05-24 13:40:00,97.44,97.53,97.36,97.37,162498.0,94.156,94.243,94.0787,94.0884,162498.0
2023-05-24 13:50:00,97.37,97.46,97.35,97.45,102106.0,94.0884,94.1753,94.069,94.1657,102106.0
2023-05-24 14:00:00,97.45,97.56,97.37,97.38,202353.0,94.1657,94.272,94.0884,94.098,202353.0
2023-05-24 14:10:00,97.38,97.42,97.28,97.31,155955.0,94.098,94.1367,94.0014,94.0304,155955.0
2023-05-24 14:20:00,97.31,97.31,97.16,97.21,128209.0,94.0304,94.0304,93.8854,93.9338,128209.0
2023-05-24 14:30:00,97.21,97.39,97.15,97.37,158967.0,93.9338,94.1077,93.8758,94.0884,158967.0
2023-05-24 14:40:00,97.38,97.42,97.3,97.33,104519.0,94.098,94.1367,94.0207,94.0497,104519.0
2023-05-24 14:50:00,97.33,97.36,97.17,97.24,188419.0,94.0497,94.0787,93.8951,93.9627,188419.0
2023-05-24 15:00:00,97.25,97.33,97.19,97.29,113053.0,93.9724,94.0497,93.9144,94.0111,113053.0
2023-05-24 15:10:00,97.28,97.64,97.26,97.61,374667.0,94.0014,94.3493,93.9821,94.3203,374667.0
2023-05-24 15:20:00,97.62,97.76,97.59,97.63,267068.0,94.3299,94.4652,94.301,94.3396,267068.0
2023-05-24 15:30:00,97.63,97.81,97.48,97.56,670070.0,94.3396,94.5135,94.1947,94.272,670070.0
2023-05-24 15:40:00,97.57,97.6,97.39,97.48,703809.0,94.2816,94.3106,94.1077,94.1947,703809.0
2023-05-24 15:50:00,97.48,97.48,97.23,97.3,1445440.0,94.1947,94.1947,93.9531,94.0207,1445440.0
2023-05-25 09:30:00,97.4,97.46,97.08,97.12,485397.0,94.1174,94.1753,93.8081,93.8468,485397.0
2023-05-25 09:40:00,97.11,97.6,97.04,97.37,616823.0,93.8371,94.3106,93.7695,94.0884,616823.0
2023-05-25 09:50:00,97.37,97.69,97.3,97.57,260466.0,94.0884,94.3976,94.0207,94.2816,260466.0
2023-05-25 10:00:00,97.56,97.73,97.25,97.25,398536.0,94.272,94.4362,93.9724,93.9724,398536.0
2023-05-25 10:10:00,97.25,97.43,97.15,97.31,344134.0,93.9724,94.1463,93.8758,94.0304,344134.0
2023-05-25 10:20:00,97.31,97.45,97.2,97.4,289388.0,94.0304,94.1657,93.9241,94.1174,289388.0
2023-05-25 10:30:00,97.39,97.42,97.19,97.37,370755.0,94.1077,94.1367,93.9144,94.0884,370755.0
2023-05-25 10:40:00,97.37,97.54,97.22,97.26,344283.0,94.0884,94.2526,93.9434,93.9821,344283.0
2023-05-25 10:50:00,97.27,97.3,97.11,97.18,228750.0,93.9917,94.0207,93.8371,93.9048,228750.0
2023-05-25 11:00:00,97.18,97.3,97.17,97.24,297212.0,93.9048,94.0207,93.8951,93.9627,297212.0
2023-05-25 11:10:00,97.25,97.31,97.02,97.07,445386.0,93.9724,94.0304,93.7502,93.7985,445386.0
2023-05-25 11:20:00,97.06,97.1,96.9,96.93,305942.0,93.7888,93.8275,93.6342,93.6632,305942.0
2023-05-25 11:30:00,96.93,96.95,96.8,96.8,320491.0,93.6632,93.6825,93.5376,93.5376,320491.0
2023-05-25 11:40:00,96.8,96.89,96.73,96.83,166724.0,93.5376,93.6245,93.4699,93.5666,166724.0
2023-05-25 11:50:00,96.83,97.0,96.81,97.0,210831.0,93.5666,93.7308,93.5472,93.7308,210831.0
2023-05-25 12:00:00,97.02,97.13,97.01,97.11,135875.0,93.7502,93.8565,93.7405,93.8371,135875.0
2023-05-25 12:10:00,97.11,97.24,97.11,97.23,118711.0,93.8371,93.9627,93.8371,93.9531,118711.0
2023-05-25 12:20:00,97.23,97.26,97.04,97.14,250795.0,93.9531,93.9821,93.7695,93.8661,250795.0
2023-05-25 12:30:00,97.14,97.18,97.03,97.12,294327.0,93.8661,93.9048,93.7598,93.8468,294327.0
2023-05-25 12:40:00,97.12,97.21,97.12,97.18,124823.0,93.8468,93.9338,93.8468,93.9048,124823.0
2023-05-25 12:50:00,97.18,97.25,97.1,97.14,225551.0,93.9048,93.9724,93.8275,93.8661,225551.0
2023-05-25 13:00:00,97.14,97.19,97.04,97.16,139734.0,93.8661,93.9144,93.7695,93.8854,139734.0
2023-05-25 13:10:00,97.17,97.32,97.16,97.29,84818.0,93.8951,94.0401,93.8854,94.0111,84818.0
2023-05-25 13:20:00,97.29,97.49,97.28,97.43,100645.0,94.0111,94.2043,94.0014,94.1463,100645.0
2023-05-25 13:30:00,97.43,97.54,97.37,97.44,137056.0,94.1463,94.2526,94.0884,94.156,137056.0
2023-05-25 13:40:00,97.44,97.48,97.41,97.45,68040.0,94.156,94.1947,94.127,94.1657,68040.0
2023-05-25 13:50:00,97.46,97.47,97.38,97.47,116658.0,94.1753,94.185,94.098,94.185,116658.0
2023-05-25 14:00:00,97.48,97.78,97.47,97.48,391090.0,94.1947,94.4846,94.185,94.1947,391090.0
2023-05-25 14:10:00,97.49,97.66,97.46,97.62,98770.0,94.2043,94.3686,94.1753,94.3299,98770.0
2023-05-25 14:20:00,97.63,97.69,97.56,97.6,231137.0,94.3396,94.3976,94.272,94.3106,231137.0
2023-05-25 14:30:00,97.6,97.63,97.38,97.41,187930.0,94.3106,94.3396,94.098,94.127,187930.0
2023-05-25 14:40:00,97.4,97.47,97.32,97.38,157682.0,94.1174,94.185,94.0401,94.098,157682.0
2023-05-25 14:50:00,97.38,97.48,97.37,97.46,147145.0,94.098,94.1947,94.0884,94.1753,147145.0
2023-05-25 15:00:00,97.47,97.6,97.45,97.58,174721.0,94.185,94.3106,94.1657,94.2913,174721.0
2023-05-25 15:10:00,97.59,97.66,97.51,97.53,169881.0,94.301,94.3686,94.2237,94.243,169881.0
2023-05-25 15:20:00,97.53,97.73,97.51,97.67,330256.0,94.243,94.4362,94.2237,94.3783,330256.0
2023-05-25 15:30:00,97.67,97.78,97.62,97.69,349875.0,94.3783,94.4846,94.3299,94.3976,349875.0
2023-05-25 15:40:00,97.69,97.85,97.68,97.73,943842.0,94.3976,94.5522,94.3879,94.4362,943842.0
2023-05-25 15:50:00,97.73,97.74,97.54,97.6,2213173.0,94.4362,94.4459,94.2526,94.3106,2213173.0
2023-05-26 09:30:00,97.9,98.11,97.78,98.02,442568.0,94.6005,94.8034,94.4846,94.7165,442568.0
2023-05-26 09:40:00,98.03,98.48,98.02,98.24,290896.0,94.7261,95.161,94.7165,94.929,290896.0
2023-05-26 09:50:00,98.25,98.27,98.09,98.1,215696.0,94.9387,94.958,94.7841,94.7938,215696.0
2023-05-26 10:00:00,98.12,98.4,97.98,98.4,338400.0,94.8131,95.0837,94.6778,95.0837,338400.0
2023-05-26 10:10:00,98.39,98.42,98.2,98.41,192889.0,95.074,95.103,94.8904,95.0933,192889.0
2023-05-26 10:20:00,98.41,98.62,98.37,98.62,235360.0,95.0933,95.2962,95.0547,95.2962,235360.0
2023-05-26 10:30:00,98.62,98.67,98.51,98.62,146487.0,95.2962,95.3446,95.1899,95.2962,146487.0
2023-05-26 10:40:00,98.63,98.72,98.47,98.61,240717.0,95.3059,95.3929,95.1513,95.2866,240717.0
2023-05-26 10:50:00,98.61,98.64,98.42,98.42,136915.0,95.2866,95.3156,95.103,95.103,136915.0
2023-05-26 11:00:00,98.42,98.54,98.32,98.41,225405.0,95.103,95.2189,95.0064,95.0933,225405.0
2023-05-26 11:10:00,98.41,98.41,98.12,98.15,227140.0,95.0933,95.0933,94.8131,94.8421,227140.0
2023-05-26 11:20:00,98.15,98.21,97.97,98.03,209403.0,94.8421,94.9001,94.6681,94.7261,209403.0
2023-05-26 11:30:00,98.03,98.07,97.96,98.02,170851.0,94.7261,94.7648,94.6585,94.7165,170851.0
2023-05-26 11:40:00,98.01,98.16,98.01,98.11,190960.0,94.7068,94.8517,94.7068,94.8034,190960.0
2023-05-26 11:50:00,98.12,98.14,98.02,98.04,94198.0,94.8131,94.8324,94.7165,94.7358,94198.0
2023-05-26 12:00:00,98.04,98.29,98.03,98.25,255206.0,94.7358,94.9774,94.7261,94.9387,255206.0
2023-05-26 12:10:00,98.25,98.3,98.21,98.28,268275.0,94.9387,94.987,94.9001,94.9677,268275.0
2023-05-26 12:20:00,98.28,98.48,98.27,98.43,311358.0,94.9677,95.161,94.958,95.1126,311358.0
2023-05-26 12:30:00,98.43,98.5,98.36,98.38,230592.0,95.1126,95.1803,95.045,95.0643,230592.0
2023-05-26 12:40:00,98.37,98.4,98.24,98.3,85152.0,95.0547,95.0837,94.929,94.987,85152.0
2023-05-26 12:50:00,98.3,98.37,98.24,98.29,113782.0,94.987,95.0547,94.929,94.9774,113782.0
2023-05-26 13:00:00,98.29,98.41,98.29,98.39,215277.0,94.9774,95.0933,94.9774,95.074,215277.0
2023-05-26 13:10:00,98.39,98.41,98.22,98.27,123612.0,95.074,95.0933,94.9097,94.958,123612.0
2023-05-26 13:20:00,98.28,98.32,98.21,98.28,125968.0,94.9677,95.0064,94.9001,94.9677,125968.0
2023-05-26 13:30:00,98.28,98.37,98.22,98.26,153024.0,94.9677,95.0547,94.9097,94.9484,153024.0
2023-05-26 13:40:00,98.26,98.26,98.11,98.19,174803.0,94.9484,94.9484,94.8034,94.8807,174803.0
2023-05-26 13:50:00,98.19,98.29,98.16,98.26,310679.0,94.8807,94.9774,94.8517,94.9484,310679.0
2023-05-26 14:00:00,98.26,98.33,98.17,98.19,183455.0,94.9484,95.016,94.8614,94.8807,183455.0
2023-05-26 14:10:00,98.19,98.31,98.19,98.29,248691.0,94.8807,94.9967,94.8807,94.9774,248691.0
2023-05-26 14:20:00,98.28,98.34,98.24,98.31,211435.0,94.9677,95.0257,94.929,94.9967,211435.0
2023-05-26 14:30:00,98.31,98.44,98.3,98.42,165906.0,94.9967,95.1223,94.987,95.103,165906.0
2023-05-26 14:40:00,98.42,98.46,98.37,98.41,134058.0,95.103,95.1416,95.0547,95.0933,134058.0
2023-05-26 14:50:00,98.41,98.45,98.35,98.39,145284.0,95.0933,95.132,95.0353,95.074,145284.0
2023-05-26 15:00:00,98.39,98.51,98.38,98.47,211356.0,95.074,95.1899,95.0643,95.1513,211356.0
2023-05-26 15:10:00,98.47,98.49,98.38,98.43,305659.0,95.1513,95.1706,95.0643,95.1126,305659.0
2023-05-26 15:20:00,98.43,98.46,98.38,98.39,318006.0,95.1126,95.1416,95.0643,95.074,318006.0
2023-05-26 15:30:00,98.4,98.49,98.34,98.38,453858.0,95.0837,95.1706,95.0257,95.0643,453858.0
2023-05-26 15:40:00,98.37,98.49,98.34,98.45,379980.0,95.0547,95.1706,95.0257,95.132,379980.0
2023-05-26 15:50:00,98.44,98.5,98.3,98.35,946773.0,95.1223,95.1803,94.987,95.0353,946773.0
2023-05-30 09:30:00,98.48,98.72,97.96,97.97,554343.0,95.161,95.3929,94.6585,94.6681,554343.0
2023-05-30 09:40:00,97.97,98.09,97.75,98.08,643127.0,94.6681,94.7841,94.4556,94.7744,643127.0
2023-05-30 09:50:00,98.08,98.35,98.08,98.3,394400.0,94.7744,95.0353,94.7744,94.987,394400.0
2023-05-30 10:00:00,98.29,98.35,97.91,98.04,296989.0,94.9774,95.0353,94.6102,94.7358,296989.0
2023-05-30 10:10:00,98.04,98.39,97.86,98.38,401897.0,94.7358,95.074,94.5619,95.0643,401897.0
2023-05-30 10:20:00,98.38,98.49,97.93,98.06,323635.0,95.0643,95.1706,94.6295,94.7551,323635.0
2023-05-30 10:30:00,98.06,98.13,97.85,97.96,725610.0,94.7551,94.8228,94.5522,94.6585,725610.0
2023-05-30 10:40:00,97.95,98.07,97.84,97.91,175793.0,94.6488,94.7648,94.5425,94.6102,175793.0
2023-05-30 10:50:00,97.91,97.99,97.85,97.95,180804.0,94.6102,94.6875,94.5522,94.6488,180804.0
2023-05-30 11:00:00,97.94,98.07,97.93,97.98,126034.0,94.6392,94.7648,94.6295,94.6778,126034.0
2023-05-30 11:10:00,97.98,97.99,97.78,97.83,190626.0,94.6778,94.6875,94.4846,94.5329,190626.0
2023-05-30 11:20:00,97.82,97.91,97.7,97.9,312456.0,94.5232,94.6102,94.4072,94.6005,312456.0
2023-05-30 11:30:00,97.89,98.0,97.84,97.97,150906.0,94.5908,94.6971,94.5425,94.6681,150906.0
2023-05-30 11:40:00,97.98,98.03,97.93,97.95,209100.0,94.6778,94.7261,94.6295,94.6488,209100.0
2023-05-30 11:50:00,97.96,98.04,97.88,98.03,88762.0,94.6585,94.7358,94.5812,94.7261,88762.0
2023-05-30 12:00:00,98.04,98.05,97.88,97.93,143046.0,94.7358,94.7455,94.5812,94.6295,143046.0
2023-05-30 12:10:00,97.94,98.07,97.92,98.05,115414.0,94.6392,94.7648,94.6198,94.7455,115414.0
2023-05-30 12:20:00,98.06,98.08,97.95,98.0,120244.0,94.7551,94.7744,94.6488,94.6971,120244.0
2023-05-30 12:30:00,98.0,98.05,97.88,97.89,191870.0,94.6971,94.7455,94.5812,94.5908,191870.0
2023-05-30 12:40:00,97.9,97.9,97.83,97.89,108736.0,94.6005,94.6005,94.5329,94.5908,108736.0
2023-05-30 12:50:00,97.89,98.05,97.87,97.98,77440.0,94.5908,94.7455,94.5715,94.6778,77440.0
2023-05-30 13:00:00,98.0,98.0,97.87,97.9,111450.0,94.6971,94.6971,94.5715,94.6005,111450.0
2023-05-30 13:10:00,97.9,97.96,97.85,97.94,75639.0,94.6005,94.6585,94.5522,94.6392,75639.0
2023-05-30 13:20:00,97.95,98.0,97.79,97.84,112763.0,94.6488,94.6971,94.4942,94.5425,112763.0
2023-05-30 13:30:00,97.83,97.94,97.73,97.88,89235.0,94.5329,94.6392,94.4362,94.5812,89235.0
2023-05-30 13:40:00,97.88,98.01,97.88,97.98,91181.0,94.5812,94.7068,94.5812,94.6778,91181.0
2023-05-30 13:50:00,97.98,98.02,97.85,97.87,89495.0,94.6778,94.7165,94.5522,94.5715,89495.0
2023-05-30 14:00:00,97.88,97.9,97.81,97.84,141147.0,94.5812,94.6005,94.5135,94.5425,141147.0
2023-05-30 14:10:00,97.84,98.02,97.83,98.02,85866.0,94.5425,94.7165,94.5329,94.7165,85866.0
2023-05-30 14:20:00,98.03,98.18,98.0,98.16,103118.0,94.7261,94.8711,94.6971,94.8517,103118.0
2023-05-30 14:30:00,98.17,98.32,98.15,98.28,151269.0,94.8614,95.0064,94.8421,94.9677,151269.0
2023-05-30 14:40:00,98.29,98.41,98.21,98.22,246093.0,94.9774,95.0933,94.9001,94.9097,246093.0
2023-05-30 14:50:00,98.22,98.24,98.12,98.13,199108.0,94.9097,94.929,94.8131,94.8228,199108.0
2023-05-30 15:00:00,98.12,98.18,98.04,98.14,172673.0,94.8131,94.8711,94.7358,94.8324,172673.0
2023-05-30 15:10:00,98.14,98.15,98.02,98.1,210204.0,94.8324,94.8421,94.7165,94.7938,210204.0
2023-05-30 15:20:00,98.11,98.19,98.09,98.16,100374.0,94.8034,94.8807,94.7841,94.8517,100374.0
2023-05-30 15:30:00,98.16,98.24,98.16,98.2,194432.0,94.8517,94.929,94.8517,94.8904,194432.0
2023-05-30 15:40:00,98.2,98.29,98.16,98.23,170953.0,94.8904,94.9774,94.8517,94.9194,170953.0
2023-05-30 15:50:00,98.23,98.23,98.08,98.17,632956.0,94.9194,94.9194,94.7744,94.8614,632956.0
2023-05-31 09:30:00,97.81,97.95,97.48,97.64,405922.0,94.5135,94.6488,94.1947,94.3493,405922.0
2023-05-31 09:40:00,97.64,97.66,97.02,97.07,495153.0,94.3493,94.3686,93.7502,93.7985,495153.0
2023-05-31 09:50:00,97.07,97.14,96.89,97.08,377439.0,93.7985,93.8661,93.6245,93.8081,377439.0
2023-05-31 10:00:00,97.08,97.1,96.89,97.06,346739.0,93.8081,93.8275,93.6245,93.7888,346739.0
2023-05-31 10:10:00,97.07,97.16,96.97,97.11,309745.0,93.7985,93.8854,93.7018,93.8371,309745.0
2023-05-31 10:20:00,97.11,97.18,96.9,96.96,277410.0,93.8371,93.9048,93.6342,93.6922,277410.0
2023-05-31 10:30:00,96.95,96.95,96.66,96.77,409550.0,93.6825,93.6825,93.4023,93.5086,409550.0
2023-05-31 10:40:00,96.77,96.95,96.71,96.8,285750.0,93.5086,93.6825,93.4506,93.5376,285750.0
2023-05-31 10:50:00,96.79,96.86,96.67,96.75,272412.0,93.5279,93.5956,93.412,93.4893,272412.0
2023-05-31 11:00:00,96.76,96.83,96.65,96.66,157104.0,93.4989,93.5666,93.3926,93.4023,157104.0
2023-05-31 11:10:00,96.66,96.66,96.52,96.64,252341.0,93.4023,93.4023,93.267,93.383,252341.0
2023-05-31 11:20:00,96.65,96.75,96.53,96.53,145165.0,93.3926,93.4893,93.2767,93.2767,145165.0
2023-05-31 11:30:00,96.54,96.65,96.53,96.56,200165.0,93.2863,93.3926,93.2767,93.3057,200165.0
2023-05-31 11:40:00,96.56,96.67,96.55,96.64,215727.0,93.3057,93.412,93.296,93.383,215727.0
2023-05-31 11:50:00,96.64,96.72,96.55,96.63,120681.0,93.383,93.4603,93.296,93.3733,120681.0
2023-05-31 12:00:00,96.64,96.77,96.63,96.69,215938.0,93.383,93.5086,93.3733,93.4313,215938.0
2023-05-31 12:10:00,96.69,96.84,96.63,96.79,141850.0,93.4313,93.5762,93.3733,93.5279,141850.0
2023-05-31 12:20:00,96.78,96.9,96.75,96.85,129578.0,93.5183,93.6342,93.4893,93.5859,129578.0
2023-05-31 12:30:00,96.86,96.86,96.78,96.8,141874.0,93.5956,93.5956,93.5183,93.5376,141874.0
2023-05-31 12:40:00,96.8,97.04,96.79,96.98,133236.0,93.5376,93.7695,93.5279,93.7115,133236.0
2023-05-31 12:50:00,96.98,96.99,96.76,96.88,243041.0,93.7115,93.7212,93.4989,93.6149,243041.0
2023-05-31 13:00:00,96.89,96.96,96.85,96.96,100349.0,93.6245,93.6922,93.5859,93.6922,100349.0
2023-05-31 13:10:00,96.95,97.0,96.88,96.92,131797.0,93.6825,93.7308,93.6149,93.6535,131797.0
2023-05-31 13:20:00,96.91,96.93,96.83,96.9,154659.0,93.6439,93.6632,93.5666,93.6342,154659.0
2023-05-31 13:30:00,96.91,97.0,96.79,96.99,379519.0,93.6439,93.7308,93.5279,93.7212,379519.0
2023-05-31 13:40:00,96.99,97.09,96.89,96.91,308863.0,93.7212,93.8178,93.6245,93.6439,308863.0
2023-05-31 13:50:00,96.92,97.08,96.91,97.04,114387.0,93.6535,93.8081,93.6439,93.7695,114387.0
2023-05-31 14:00:00,97.05,97.06,96.94,97.03,106875.0,93.7792,93.7888,93.6729,93.7598,106875.0
2023-05-31 14:10:00,97.03,97.09,96.93,96.98,209207.0,93.7598,93.8178,93.6632,93.7115,209207.0
2023-05-31 14:20:00,96.97,97.06,96.95,97.05,125901.0,93.7018,93.7888,93.6825,93.7792,125901.0
2023-05-31 14:30:00,97.05,97.07,96.99,97.03,151517.0,93.7792,93.7985,93.7212,93.7598,151517.0
2023-05-31 14:40:00,97.03,97.07,96.98,97.01,152942.0,93.7598,93.7985,93.7115,93.7405,152942.0
2023-05-31 14:50:00,97.02,97.02,96.83,96.94,284639.0,93.7502,93.7502,93.5666,93.6729,284639.0
2023-05-31 15:00:00,96.94,96.97,96.85,96.89,202251.0,93.6729,93.7018,93.5859,93.6245,202251.0
2023-05-31 15:10:00,96.9,96.95,96.85,96.86,281833.0,93.6342,93.6825,93.5859,93.5956,281833.0
2023-05-31 15:20:00,96.86,96.97,96.83,96.93,218075.0,93.5956,93.7018,93.5666,93.6632,218075.0
2023-05-31 15:30:00,96.93,96.99,96.89,96.95,232159.0,93.6632,93.7212,93.6245,93.6825,232159.0
2023-05-31 15:40:00,96.96,97.09,96.91,96.99,860431.0,93.6922,93.8178,93.6439,93.7212,860431.0
2023-05-31 15:50:00,96.98,96.98,96.75,96.84,1384126.0,93.7115,93.7115,93.4893,93.5762,1384126.0
2023-06-01 09:30:00,97.08,97.36,96.83,97.2,602683.0,93.8081,94.0787,93.5666,93.9241,602683.0
2023-06-01 09:40:00,97.2,97.2,96.75,96.89,511704.0,93.9241,93.9241,93.4893,93.6245,511704.0
2023-06-01 09:50:00,96.88,96.97,96.77,96.92,390142.0,93.6149,93.7018,93.5086,93.6535,390142.0
2023-06-01 10:00:00,96.92,97.24,96.86,97.18,451170.0,93.6535,93.9627,93.5956,93.9048,451170.0
2023-06-01 10:10:00,97.19,97.46,97.16,97.25,420517.0,93.9144,94.1753,93.8854,93.9724,420517.0
2023-06-01 10:20:00,97.25,97.29,97.08,97.21,358990.0,93.9724,94.0111,93.8081,93.9338,358990.0
2023-06-01 10:30:00,97.2,97.37,97.14,97.3,205219.0,93.9241,94.0884,93.8661,94.0207,205219.0
2023-06-01 10:40:00,97.31,97.63,97.27,97.47,321431.0,94.0304,94.3396,93.9917,94.185,321431.0
2023-06-01 10:50:00,97.47,97.6,97.46,97.55,132459.0,94.185,94.3106,94.1753,94.2623,132459.0
2023-06-01 11:00:00,97.55,97.67,97.52,97.59,170446.0,94.2623,94.3783,94.2333,94.301,170446.0
2023-06-01 11:10:00,97.59,97.66,97.51,97.58,138771.0,94.301,94.3686,94.2237,94.2913,138771.0
2023-06-01 11:20:00,97.58,97.77,97.56,97.74,179793.0,94.2913,94.4749,94.272,94.4459,179793.0
2023-06-01 11:30:00,97.75,97.87,97.74,97.82,202890.0,94.4556,94.5715,94.4459,94.5232,202890.0
2023-06-01 11:40:00,97.82,97.98,97.81,97.97,173153.0,94.5232,94.6778,94.5135,94.6681,173153.0
2023-06-01 11:50:00,97.97,98.04,97.91,97.94,201926.0,94.6681,94.7358,94.6102,94.6392,201926.0
2023-06-01 12:00:00,97.93,98.0,97.86,97.95,310467.0,94.6295,94.6971,94.5619,94.6488,310467.0
2023-06-01 12:10:00,97.96,97.99,97.81,97.93,147139.0,94.6585,94.6875,94.5135,94.6295,147139.0
2023-06-01 12:20:00,97.93,98.02,97.92,98.02,134205.0,94.6295,94.7165,94.6198,94.7165,134205.0
2023-06-01 12:30:00,98.02,98.02,97.87,97.93,203048.0,94.7165,94.7165,94.5715,94.6295,203048.0
2023-06-01 12:40:00,97.92,97.93,97.82,97.9,107055.0,94.6198,94.6295,94.5232,94.6005,107055.0
2023-06-01 12:50:00,97.91,97.94,97.87,97.91,110174.0,94.6102,94.6392,94.5715,94.6102,110174.0
2023-06-01 13:00:00,97.91,97.94,97.86,97.87,112336.0,94.6102,94.6392,94.5619,94.5715,112336.0
2023-06-01 13:10:00,97.86,97.95,97.85,97.94,90375.0,94.5619,94.6488,94.5522,94.6392,90375.0
2023-06-01 13:20:00,97.94,98.01,97.85,97.92,210895.0,94.6392,94.7068,94.5522,94.6198,210895.0
2023-06-01 13:30:00,97.92,97.93,97.83,97.89,93244.0,94.6198,94.6295,94.5329,94.5908,93244.0
2023-06-01 13:40:00,97.89,98.08,97.86,98.08,119184.0,94.5908,94.7744,94.5619,94.7744,119184.0
2023-06-01 13:50:00,98.09,98.13,98.04,98.12,217680.0,94.7841,94.8228,94.7358,94.8131,217680.0
2023-06-01 14:00:00,98.12,98.12,98.03,98.08,97861.0,94.8131,94.8131,94.7261,94.7744,97861.0
2023-06-01 14:10:00,98.09,98.12,98.01,98.03,211348.0,94.7841,94.8131,94.7068,94.7261,211348.0
2023-06-01 14:20:00,98.03,98.14,98.02,98.11,182873.0,94.7261,94.8324,94.7165,94.8034,182873.0
2023-06-01 14:30:00,98.11,98.13,98.02,98.07,275957.0,94.8034,94.8228,94.7165,94.7648,275957.0
2023-06-01 14:40:00,98.07,98.13,98.03,98.1,321586.0,94.7648,94.8228,94.7261,94.7938,321586.0
2023-06-01 14:50:00,98.1,98.2,98.08,98.19,291984.0,94.7938,94.8904,94.7744,94.8807,291984.0
2023-06-01 15:00:00,98.2,98.28,98.17,98.22,217442.0,94.8904,94.9677,94.8614,94.9097,217442.0
2023-06-01 15:10:00,98.23,98.31,98.2,98.21,259451.0,94.9194,94.9967,94.8904,94.9001,259451.0
2023-06-01 15:20:00,98.21,98.24,98.09,98.12,279969.0,94.9001,94.929,94.7841,94.8131,279969.0
2023-06-01 15:30:00,98.12,98.13,97.91,97.94,351759.0,94.8131,94.8228,94.6102,94.6392,351759.0
2023-06-01 15:40:00,97.93,98.07,97.91,98.07,491227.0,94.6295,94.7648,94.6102,94.7648,491227.0
2023-06-01 15:50:00,98.06,98.08,97.91,98.07,1383522.0,94.7551,94.7744,94.6102,94.7648,1383522.0
2023-06-02 09:30:00,99.12,99.59,99.06,99.37,700028.0,95.7794,96.2335,95.7214,96.021,700028.0
2023-06-02 09:40:00,99.38,99.65,99.35,99.53,828405.0,96.0306,96.2915,96.0016,96.1756,828405.0
2023-06-02 09:50:00,99.54,99.71,99.33,99.38,1060635.0,96.1852,96.3495,95.9823,96.0306,1060635.0
2023-06-02 10:00:00,99.37,99.61,99.18,99.54,456066.0,96.021,96.2529,95.8374,96.1852,456066.0
2023-06-02 10:10:00,99.54,99.78,99.48,99.55,402608.0,96.1852,96.4171,96.1273,96.1949,402608.0
2023-06-02 10:20:00,99.54,99.77,99.48,99.75,342690.0,96.1852,96.4075,96.1273,96.3882,342690.0
2023-06-02 10:30:00,99.75,99.86,99.66,99.85,318955.0,96.3882,96.4944,96.3012,96.4848,318955.0
2023-06-02 10:40:00,99.85,100.04,99.79,100.03,693094.0,96.4848,96.6684,96.4268,96.6587,693094.0
2023-06-02 10:50:00,100.03,100.04,99.87,99.92,501250.0,96.6587,96.6684,96.5041,96.5524,501250.0
2023-06-02 11:00:00,99.93,100.26,99.93,100.22,676476.0,96.5621,96.881,96.5621,96.8423,676476.0
2023-06-02 11:10:00,100.21,100.35,100.21,100.3,250936.0,96.8327,96.9679,96.8327,96.9196,250936.0
2023-06-02 11:20:00,100.3,100.47,100.19,100.42,240719.0,96.9196,97.0839,96.8133,97.0356,240719.0
2023-06-02 11:30:00,100.43,100.57,100.34,100.34,632488.0,97.0452,97.1805,96.9583,96.9583,632488.0
2023-06-02 11:40:00,100.34,100.46,100.21,100.25,193940.0,96.9583,97.0742,96.8327,96.8713,193940.0
2023-06-02 11:50:00,100.25,100.49,100.25,100.47,212775.0,96.8713,97.1032,96.8713,97.0839,212775.0
2023-06-02 12:00:00,100.48,100.58,100.43,100.5,257609.0,97.0936,97.1902,97.0452,97.1129,257609.0
2023-06-02 12:10:00,100.51,100.62,100.5,100.58,735279.0,97.1225,97.2288,97.1129,97.1902,735279.0
2023-06-02 12:20:00,100.58,100.78,100.55,100.76,346248.0,97.1902,97.3834,97.1612,97.3641,346248.0
2023-06-02 12:30:00,100.76,100.81,100.73,100.77,291657.0,97.3641,97.4124,97.3351,97.3738,291657.0
2023-06-02 12:40:00,100.76,100.88,100.72,100.82,473416.0,97.3641,97.4801,97.3255,97.4221,473416.0
2023-06-02 12:50:00,100.81,100.88,100.79,100.88,228346.0,97.4124,97.4801,97.3931,97.4801,228346.0
2023-06-02 13:00:00,100.88,100.89,100.82,100.83,190866.0,97.4801,97.4897,97.4221,97.4318,190866.0
2023-06-02 13:10:00,100.83,100.98,100.73,100.97,474128.0,97.4318,97.5767,97.3351,97.567,474128.0
2023-06-02 13:20:00,100.97,101.09,100.96,101.01,455048.0,97.567,97.683,97.5574,97.6057,455048.0
2023-06-02 13:30:00,101.01,101.05,100.89,100.93,234824.0,97.6057,97.6443,97.4897,97.5284,234824.0
2023-06-02 13:40:00,100.92,100.93,100.81,100.89,199154.0,97.5187,97.5284,97.4124,97.4897,199154.0
2023-06-02 13:50:00,100.9,101.03,100.88,101.0,200219.0,97.4994,97.625,97.4801,97.596,200219.0
2023-06-02 14:00:00,101.0,101.06,100.87,100.93,254823.0,97.596,97.654,97.4704,97.5284,254823.0
2023-06-02 14:10:00,100.93,100.97,100.88,100.94,304627.0,97.5284,97.567,97.4801,97.538,304627.0
2023-06-02 14:20:00,100.93,101.02,100.89,100.9,203161.0,97.5284,97.6154,97.4897,97.4994,203161.0
2023-06-02 14:30:00,100.9,101.07,100.89,101.06,413511.0,97.4994,97.6637,97.4897,97.654,413511.0
2023-06-02 14:40:00,101.06,101.07,100.96,101.01,444959.0,97.654,97.6637,97.5574,97.6057,444959.0
2023-06-02 14:50:00,101.02,101.06,100.95,101.06,426168.0,97.6154,97.654,97.5477,97.654,426168.0
2023-06-02 15:00:00,101.06,101.24,101.06,101.14,516917.0,97.654,97.8279,97.654,97.7313,516917.0
2023-06-02 15:10:00,101.15,101.24,101.11,101.19,459198.0,97.741,97.8279,97.7023,97.7796,459198.0
2023-06-02 15:20:00,101.19,101.19,101.07,101.08,511849.0,97.7796,97.7796,97.6637,97.6733,511849.0
2023-06-02 15:30:00,101.07,101.19,101.06,101.15,530351.0,97.6637,97.7796,97.654,97.741,530351.0
2023-06-02 15:40:00,101.15,101.22,101.06,101.08,886821.0,97.741,97.8086,97.654,97.6733,886821.0
2023-06-02 15:50:00,101.07,101.11,100.93,100.96,2192630.0,97.6637,97.7023,97.5284,97.5574,2192630.0
2023-06-05 09:30:00,101.15,101.15,100.83,100.88,495356.0,97.741,97.741,97.4318,97.4801,495356.0
2023-06-05 09:40:00,100.88,100.91,100.74,100.8,324308.0,97.4801,97.5091,97.3448,97.4028,324308.0
2023-06-05 09:50:00,100.8,100.83,100.5,100.55,164761.0,97.4028,97.4318,97.1129,97.1612,164761.0
2023-06-05 10:00:00,100.55,100.92,100.38,100.43,450194.0,97.1612,97.5187,96.9969,97.0452,450194.0
2023-06-05 10:10:00,100.42,100.43,100.11,100.23,318515.0,97.0356,97.0452,96.736,96.852,318515.0
2023-06-05 10:20:00,100.24,100.37,100.2,100.26,229485.0,96.8616,96.9873,96.823,96.881,229485.0
2023-06-05 10:30:00,100.26,100.45,100.21,100.33,290636.0,96.881,97.0646,96.8327,96.9486,290636.0
2023-06-05 10:40:00,100.33,100.52,100.21,100.52,312672.0,96.9486,97.1322,96.8327,97.1322,312672.0
2023-06-05 10:50:00,100.52,100.57,100.28,100.34,280818.0,97.1322,97.1805,96.9003,96.9583,280818.0
2023-06-05 11:00:00,100.35,100.53,100.35,100.49,209347.0,96.9679,97.1419,96.9679,97.1032,209347.0
2023-06-05 11:10:00,100.5,100.54,100.34,100.37,164333.0,97.1129,97.1515,96.9583,96.9873,164333.0
2023-06-05 11:20:00,100.38,100.45,100.31,100.43,114294.0,96.9969,97.0646,96.9293,97.0452,114294.0
2023-06-05 11:30:00,100.43,100.5,100.36,100.41,147695.0,97.0452,97.1129,96.9776,97.0259,147695.0
2023-06-05 11:40:00,100.42,100.59,100.39,100.52,136254.0,97.0356,97.1998,97.0066,97.1322,136254.0
2023-06-05 11:50:00,100.52,100.55,100.42,100.49,104165.0,97.1322,97.1612,97.0356,97.1032,104165.0
2023-06-05 12:00:00,100.5,100.53,100.37,100.45,117989.0,97.1129,97.1419,96.9873,97.0646,117989.0
2023-06-05 12:10:00,100.45,100.54,100.43,100.48,167918.0,97.0646,97.1515,97.0452,97.0936,167918.0
2023-06-05 12:20:00,100.49,100.52,100.42,100.5,102026.0,97.1032,97.1322,97.0356,97.1129,102026.0
2023-06-05 12:30:00,100.51,100.53,100.45,100.48,86624.0,97.1225,97.1419,97.0646,97.0936,86624.0
2023-06-05 12:40:00,100.48,100.62,100.47,100.61,98105.0,97.0936,97.2288,97.0839,97.2192,98105.0
2023-06-05 12:50:00,100.61,100.65,100.57,100.64,134234.0,97.2192,97.2578,97.1805,97.2482,134234.0
2023-06-05 13:00:00,100.64,100.64,100.57,100.64,95987.0,97.2482,97.2482,97.1805,97.2482,95987.0
2023-06-05 13:10:00,100.63,100.64,100.46,100.54,153840.0,97.2385,97.2482,97.0742,97.1515,153840.0
2023-06-05 13:20:00,100.54,100.57,100.32,100.4,163324.0,97.1515,97.1805,96.9389,97.0162,163324.0
2023-06-05 13:30:00,100.4,100.4,100.25,100.32,131128.0,97.0162,97.0162,96.8713,96.9389,131128.0
2023-06-05 13:40:00,100.32,100.46,100.3,100.43,96786.0,96.9389,97.0742,96.9196,97.0452,96786.0
2023-06-05 13:50:00,100.44,100.54,100.41,100.52,88453.0,97.0549,97.1515,97.0259,97.1322,88453.0
2023-06-05 14:00:00,100.53,100.55,100.35,100.42,162892.0,97.1419,97.1612,96.9679,97.0356,162892.0
2023-06-05 14:10:00,100.42,100.47,100.36,100.45,94247.0,97.0356,97.0839,96.9776,97.0646,94247.0
2023-06-05 14:20:00,100.46,100.47,100.32,100.43,204165.0,97.0742,97.0839,96.9389,97.0452,204165.0
2023-06-05 14:30:00,100.43,100.44,100.16,100.18,454145.0,97.0452,97.0549,96.7843,96.8037,454145.0
2023-06-05 14:40:00,100.17,100.32,100.17,100.23,287782.0,96.794,96.9389,96.794,96.852,287782.0
2023-06-05 14:50:00,100.23,100.41,100.15,100.38,253681.0,96.852,97.0259,96.7747,96.9969,253681.0
2023-06-05 15:00:00,100.38,100.41,100.19,100.24,312081.0,96.9969,97.0259,96.8133,96.8616,312081.0
2023-06-05 15:10:00,100.25,100.44,100.24,100.37,371362.0,96.8713,97.0549,96.8616,96.9873,371362.0
2023-06-05 15:20:00,100.36,100.41,100.31,100.34,131633.0,96.9776,97.0259,96.9293,96.9583,131633.0
2023-06-05 15:30:00,100.33,100.41,100.29,100.41,133548.0,96.9486,97.0259,96.91,97.0259,133548.0
2023-06-05 15:40:00,100.41,100.47,100.36,100.47,255469.0,97.0259,97.0839,96.9776,97.0839,255469.0
2023-06-05 15:50:00,100.47,100.5,100.25,100.26,871718.0,97.0839,97.1129,96.8713,96.881,871718.0
2023-06-06 09:30:00,100.0,100.38,99.91,100.29,376819.0,96.6297,96.9969,96.5428,96.91,376819.0
2023-06-06 09:40:00,100.29,100.5,100.21,100.43,282134.0,96.91,97.1129,96.8327,97.0452,282134.0
2023-06-06 09:50:00,100.42,100.51,100.31,100.44,220045.0,97.0356,97.1225,96.9293,97.0549,220045.0
2023-06-06 10:00:00,100.44,100.86,100.42,100.86,316760.0,97.0549,97.4607,97.0356,97.4607,316760.0
2023-06-06 10:10:00,100.86,100.9,100.66,100.79,293329.0,97.4607,97.4994,97.2675,97.3931,293329.0
2023-06-06 10:20:00,100.79,100.82,100.61,100.7,215071.0,97.3931,97.4221,97.2192,97.3061,215071.0
2023-06-06 10:30:00,100.71,100.87,100.67,100.76,208388.0,97.3158,97.4704,97.2771,97.3641,208388.0
2023-06-06 10:40:00,100.75,100.99,100.69,100.98,240633.0,97.3545,97.5864,97.2965,97.5767,240633.0
2023-06-06 10:50:00,100.99,101.03,100.82,100.94,224516.0,97.5864,97.625,97.4221,97.538,224516.0
2023-06-06 11:00:00,100.95,101.02,100.87,100.89,202798.0,97.5477,97.6154,97.4704,97.4897,202798.0
2023-06-06 11:10:00,100.9,100.95,100.79,100.81,106330.0,97.4994,97.5477,97.3931,97.4124,106330.0
2023-06-06 11:20:00,100.81,100.86,100.61,100.81,167577.0,97.4124,97.4607,97.2192,97.4124,167577.0
2023-06-06 11:30:00,100.82,100.95,100.76,100.94,127754.0,97.4221,97.5477,97.3641,97.538,127754.0
2023-06-06 11:40:00,100.93,100.98,100.81,100.95,116096.0,97.5284,97.5767,97.4124,97.5477,116096.0
2023-06-06 11:50:00,100.96,100.99,100.82,100.82,94335.0,97.5574,97.5864,97.4221,97.4221,94335.0
2023-06-06 12:00:00,100.82,100.94,100.72,100.8,125344.0,97.4221,97.538,97.3255,97.4028,125344.0
2023-06-06 12:10:00,100.8,100.91,100.78,100.9,91427.0,97.4028,97.5091,97.3834,97.4994,91427.0
2023-06-06 12:20:00,100.91,100.98,100.9,100.9,69454.0,97.5091,97.5767,97.4994,97.4994,69454.0
2023-06-06 12:30:00,100.91,100.93,100.78,100.82,99098.0,97.5091,97.5284,97.3834,97.4221,99098.0
2023-06-06 12:40:00,100.82,100.85,100.72,100.73,144346.0,97.4221,97.4511,97.3255,97.3351,144346.0
2023-06-06 12:50:00,100.72,100.79,100.63,100.68,180897.0,97.3255,97.3931,97.2385,97.2868,180897.0
2023-06-06 13:00:00,100.67,100.73,100.61,100.71,83888.0,97.2771,97.3351,97.2192,97.3158,83888.0
2023-06-06 13:10:00,100.72,100.82,100.66,100.68,139613.0,97.3255,97.4221,97.2675,97.2868,139613.0
2023-06-06 13:20:00,100.68,100.68,100.42,100.52,261017.0,97.2868,97.2868,97.0356,97.1322,261017.0
2023-06-06 13:30:00,100.53,100.55,100.4,100.53,160904.0,97.1419,97.1612,97.0162,97.1419,160904.0
2023-06-06 13:40:00,100.53,100.55,100.45,100.52,147996.0,97.1419,97.1612,97.0646,97.1322,147996.0
2023-06-06 13:50:00,100.52,100.57,100.45,100.53,217462.0,97.1322,97.1805,97.0646,97.1419,217462.0
2023-06-06 14:00:00,100.54,100.54,100.18,100.37,385191.0,97.1515,97.1515,96.8037,96.9873,385191.0
2023-06-06 14:10:00,100.37,100.53,100.35,100.52,155774.0,96.9873,97.1419,96.9679,97.1322,155774.0
2023-06-06 14:20:00,100.51,100.67,100.47,100.65,151705.0,97.1225,97.2771,97.0839,97.2578,151705.0
2023-06-06 14:30:00,100.65,100.68,100.61,100.65,204328.0,97.2578,97.2868,97.2192,97.2578,204328.0
2023-06-06 14:40:00,100.65,100.73,100.64,100.7,135474.0,97.2578,97.3351,97.2482,97.3061,135474.0
2023-06-06 14:50:00,100.69,100.78,100.68,100.75,323536.0,97.2965,97.3834,97.2868,97.3545,323536.0
2023-06-06 15:00:00,100.75,100.82,100.73,100.74,221612.0,97.3545,97.4221,97.3351,97.3448,221612.0
2023-06-06 15:10:00,100.74,100.81,100.72,100.81,204303.0,97.3448,97.4124,97.3255,97.4124,204303.0
2023-06-06 15:20:00,100.81,100.89,100.79,100.88,212957.0,97.4124,97.4897,97.3931,97.4801,212957.0
2023-06-06 15:30:00,100.89,100.91,100.74,100.77,352868.0,97.4897,97.5091,97.3448,97.3738,352868.0
2023-06-06 15:40:00,100.77,100.89,100.73,100.86,577210.0,97.3738,97.4897,97.3351,97.4607,577210.0
2023-06-06 15:50:00,100.85,100.99,100.85,100.86,897589.0,97.4511,97.5864,97.4511,97.4607,897589.0
2023-06-07 09:30:00,100.93,101.05,100.58,101.02,629911.0,97.5284,97.6443,97.1902,97.6154,629911.0
2023-06-07 09:40:00,101.02,101.18,100.9,101.07,581795.0,97.6154,97.77,97.4994,97.6637,581795.0
2023-06-07 09:50:00,101.07,101.42,101.05,101.41,262372.0,97.6637,98.0019,97.6443,97.9922,262372.0
2023-06-07 10:00:00,101.41,101.41,101.19,101.32,448765.0,97.9922,97.9922,97.7796,97.9052,448765.0
2023-06-07 10:10:00,101.33,101.43,101.25,101.38,187345.0,97.9149,98.0115,97.8376,97.9632,187345.0
2023-06-07 10:20:00,101.37,101.49,101.3,101.48,187553.0,97.9536,98.0695,97.8859,98.0599,187553.0
2023-06-07 10:30:00,101.48,101.61,101.37,101.42,320889.0,98.0599,98.1855,97.9536,98.0019,320889.0
2023-06-07 10:40:00,101.41,101.51,101.25,101.46,288902.0,97.9922,98.0888,97.8376,98.0405,288902.0
2023-06-07 10:50:00,101.44,101.78,101.41,101.77,250097.0,98.0212,98.3497,97.9922,98.3401,250097.0
2023-06-07 11:00:00,101.77,101.88,101.72,101.73,138184.0,98.3401,98.4464,98.2918,98.3014,138184.0
2023-06-07 11:10:00,101.73,101.83,101.72,101.79,191206.0,98.3014,98.3981,98.2918,98.3594,191206.0
2023-06-07 11:20:00,101.79,101.9,101.7,101.87,129518.0,98.3594,98.4657,98.2724,98.4367,129518.0
2023-06-07 11:30:00,101.87,101.99,101.87,101.93,202637.0,98.4367,98.5527,98.4367,98.4947,202637.0
2023-06-07 11:40:00,101.92,101.96,101.84,101.94,116297.0,98.485,98.5237,98.4077,98.5043,116297.0
2023-06-07 11:50:00,101.95,101.95,101.7,101.72,182822.0,98.514,98.514,98.2724,98.2918,182822.0
2023-06-07 12:00:00,101.72,101.82,101.7,101.79,147720.0,98.2918,98.3884,98.2724,98.3594,147720.0
2023-06-07 12:10:00,101.78,101.95,101.74,101.93,151555.0,98.3497,98.514,98.3111,98.4947,151555.0
2023-06-07 12:20:00,101.93,101.98,101.86,101.96,146629.0,98.4947,98.543,98.427,98.5237,146629.0
2023-06-07 12:30:00,101.97,102.12,101.94,102.11,399424.0,98.5333,98.6783,98.5043,98.6686,399424.0
2023-06-07 12:40:00,102.11,102.19,102.01,102.03,298271.0,98.6686,98.7459,98.572,98.5913,298271.0
2023-06-07 12:50:00,102.02,102.06,101.91,102.05,244983.0,98.5817,98.6203,98.4754,98.6106,244983.0
2023-06-07 13:00:00,102.05,102.08,101.9,102.08,214664.0,98.6106,98.6396,98.4657,98.6396,214664.0
2023-06-07 13:10:00,102.07,102.13,101.94,101.97,335050.0,98.63,98.6879,98.5043,98.5333,335050.0
2023-06-07 13:20:00,101.97,102.14,101.89,102.07,273799.0,98.5333,98.6976,98.456,98.63,273799.0
2023-06-07 13:30:00,102.07,102.09,101.96,102.03,288567.0,98.63,98.6493,98.5237,98.5913,288567.0
2023-06-07 13:40:00,102.02,102.11,101.96,102.01,266663.0,98.5817,98.6686,98.5237,98.572,266663.0
2023-06-07 13:50:00,102.01,102.1,101.93,102.06,155386.0,98.572,98.659,98.4947,98.6203,155386.0
2023-06-07 14:00:00,102.07,102.16,102.04,102.15,183892.0,98.63,98.7169,98.601,98.7073,183892.0
2023-06-07 14:10:00,102.15,102.19,102.05,102.19,199847.0,98.7073,98.7459,98.6106,98.7459,199847.0
2023-06-07 14:20:00,102.19,102.23,102.15,102.19,157932.0,98.7459,98.7846,98.7073,98.7459,157932.0
2023-06-07 14:30:00,102.2,102.21,102.05,102.15,179397.0,98.7556,98.7652,98.6106,98.7073,179397.0
2023-06-07 14:40:00,102.14,102.14,102.05,102.1,219815.0,98.6976,98.6976,98.6106,98.659,219815.0
2023-06-07 14:50:00,102.09,102.2,102.05,102.17,166882.0,98.6493,98.7556,98.6106,98.7266,166882.0
2023-06-07 15:00:00,102.18,102.29,102.16,102.24,175986.0,98.7363,98.8426,98.7169,98.7942,175986.0
2023-06-07 15:10:00,102.24,102.34,102.17,102.32,348240.0,98.7942,98.8909,98.7266,98.8715,348240.0
2023-06-07 15:20:00,102.32,102.41,102.3,102.39,187127.0,98.8715,98.9585,98.8522,98.9392,187127.0
2023-06-07 15:30:00,102.4,102.46,102.34,102.37,314239.0,98.9488,99.0068,98.8909,98.9199,314239.0
2023-06-07 15:40:00,102.37,102.47,102.34,102.45,522551.0,98.9199,99.0165,98.8909,98.9972,522551.0
2023-06-07 15:50:00,102.46,102.56,102.38,102.48,1571742.0,99.0068,99.1035,98.9295,99.0261,1571742.0
2023-06-08 09:30:00,102.31,102.64,102.14,102.16,729016.0,98.8619,99.1808,98.6976,98.7169,729016.0
2023-06-08 09:40:00,102.17,102.25,101.83,101.96,607130.0,98.7266,98.8039,98.3981,98.5237,607130.0
2023-06-08 09:50:00,101.96,102.11,101.91,102.11,420227.0,98.5237,98.6686,98.4754,98.6686,420227.0
2023-06-08 10:00:00,102.11,102.28,102.1,102.22,314023.0,98.6686,98.8329,98.659,98.7749,314023.0
2023-06-08 10:10:00,102.22,102.25,102.09,102.23,213179.0,98.7749,98.8039,98.6493,98.7846,213179.0
2023-06-08 10:20:00,102.23,102.36,102.17,102.27,154992.0,98.7846,98.9102,98.7266,98.8232,154992.0
2023-06-08 10:30:00,102.28,102.4,102.2,102.2,227172.0,98.8329,98.9488,98.7556,98.7556,227172.0
2023-06-08 10:40:00,102.21,102.4,102.21,102.37,189864.0,98.7652,98.9488,98.7652,98.9199,189864.0
2023-06-08 10:50:00,102.38,102.47,102.35,102.42,147469.0,98.9295,99.0165,98.9005,98.9682,147469.0
2023-06-08 11:00:00,102.43,102.46,102.27,102.28,145550.0,98.9778,99.0068,98.8232,98.8329,145550.0
2023-06-08 11:10:00,102.29,102.39,102.23,102.31,367650.0,98.8426,98.9392,98.7846,98.8619,367650.0
2023-06-08 11:20:00,102.31,102.43,102.29,102.42,101016.0,98.8619,98.9778,98.8426,98.9682,101016.0
2023-06-08 11:30:00,102.42,102.45,102.33,102.38,125650.0,98.9682,98.9972,98.8812,98.9295,125650.0
2023-06-08 11:40:00,102.39,102.44,102.28,102.3,290409.0,98.9392,98.9875,98.8329,98.8522,290409.0
2023-06-08 11:50:00,102.3,102.42,102.29,102.39,81180.0,98.8522,98.9682,98.8426,98.9392,81180.0
2023-06-08 12:00:00,102.39,102.52,102.35,102.5,72912.0,98.9392,99.0648,98.9005,99.0455,72912.0
2023-06-08 12:10:00,102.5,102.53,102.44,102.5,93116.0,99.0455,99.0745,98.9875,99.0455,93116.0
2023-06-08 12:20:00,102.5,102.68,102.48,102.67,118515.0,99.0455,99.2194,99.0261,99.2097,118515.0
2023-06-08 12:30:00,102.67,102.7,102.6,102.61,104057.0,99.2097,99.2387,99.1421,99.1518,104057.0
2023-06-08 12:40:00,102.62,102.66,102.55,102.57,86110.0,99.1614,99.2001,99.0938,99.1131,86110.0
2023-06-08 12:50:00,102.57,102.68,102.56,102.63,82678.0,99.1131,99.2194,99.1035,99.1711,82678.0
2023-06-08 13:00:00,102.63,102.68,102.59,102.62,85650.0,99.1711,99.2194,99.1324,99.1614,85650.0
2023-06-08 13:10:00,102.62,102.73,102.59,102.71,79187.0,99.1614,99.2677,99.1324,99.2484,79187.0
2023-06-08 13:20:00,102.71,102.72,102.63,102.66,91955.0,99.2484,99.2581,99.1711,99.2001,91955.0
2023-06-08 13:30:00,102.66,102.69,102.58,102.59,122797.0,99.2001,99.2291,99.1228,99.1324,122797.0
2023-06-08 13:40:00,102.59,102.62,102.55,102.59,60844.0,99.1324,99.1614,99.0938,99.1324,60844.0
2023-06-08 13:50:00,102.59,102.65,102.58,102.64,114066.0,99.1324,99.1904,99.1228,99.1808,114066.0
2023-06-08 14:00:00,102.65,102.71,102.64,102.7,86451.0,99.1904,99.2484,99.1808,99.2387,86451.0
2023-06-08 14:10:00,102.7,102.76,102.67,102.75,190088.0,99.2387,99.2967,99.2097,99.287,190088.0
2023-06-08 14:20:00,102.75,102.81,102.74,102.81,126554.0,99.287,99.345,99.2774,99.345,126554.0
2023-06-08 14:30:00,102.82,102.91,102.81,102.87,130359.0,99.3547,99.4417,99.345,99.403,130359.0
2023-06-08 14:40:00,102.87,102.9,102.8,102.83,214720.0,99.403,99.432,99.3354,99.3644,214720.0
2023-06-08 14:50:00,102.83,102.84,102.78,102.8,137597.0,99.3644,99.374,99.316,99.3354,137597.0
2023-06-08 15:00:00,102.81,102.82,102.74,102.77,194052.0,99.345,99.3547,99.2774,99.3064,194052.0
2023-06-08 15:10:00,102.78,102.78,102.63,102.67,276548.0,99.316,99.316,99.1711,99.2097,276548.0
2023-06-08 15:20:00,102.67,102.76,102.66,102.72,105000.0,99.2097,99.2967,99.2001,99.2581,105000.0
2023-06-08 15:30:00,102.72,102.72,102.64,102.64,175775.0,99.2581,99.2581,99.1808,99.1808,175775.0
2023-06-08 15:40:00,102.65,102.78,102.64,102.76,260660.0,99.1904,99.316,99.1808,99.2967,260660.0
2023-06-08 15:50:00,102.76,102.84,102.61,102.66,865847.0,99.2967,99.374,99.1518,99.2001,865847.0
2023-06-09 09:30:00,102.69,102.76,102.49,102.67,460892.0,99.2291,99.2967,99.0358,99.2097,460892.0
2023-06-09 09:40:00,102.67,102.73,102.47,102.56,396321.0,99.2097,99.2677,99.0165,99.1035,396321.0
2023-06-09 09:50:00,102.57,102.69,102.42,102.45,284596.0,99.1131,99.2291,98.9682,98.9972,284596.0
2023-06-09 10:00:00,102.46,102.7,102.46,102.65,202357.0,99.0068,99.2387,99.0068,99.1904,202357.0
2023-06-09 10:10:00,102.65,102.69,102.56,102.67,180452.0,99.1904,99.2291,99.1035,99.2097,180452.0
2023-06-09 10:20:00,102.67,102.67,102.45,102.54,181626.0,99.2097,99.2097,98.9972,99.0841,181626.0
2023-06-09 10:30:00,102.54,102.58,102.38,102.46,224541.0,99.0841,99.1228,98.9295,99.0068,224541.0
2023-06-09 10:40:00,102.47,102.7,102.4,102.58,231950.0,99.0165,99.2387,98.9488,99.1228,231950.0
2023-06-09 10:50:00,102.57,102.67,102.47,102.58,170137.0,99.1131,99.2097,99.0165,99.1228,170137.0
2023-06-09 11:00:00,102.59,102.61,102.4,102.41,95310.0,99.1324,99.1518,98.9488,98.9585,95310.0
2023-06-09 11:10:00,102.41,102.44,102.26,102.28,155405.0,98.9585,98.9875,98.8136,98.8329,155405.0
2023-06-09 11:20:00,102.27,102.27,101.86,101.96,244150.0,98.8232,98.8232,98.427,98.5237,244150.0
2023-06-09 11:30:00,101.95,101.96,101.73,101.93,434707.0,98.514,98.5237,98.3014,98.4947,434707.0
2023-06-09 11:40:00,101.93,102.08,101.93,102.04,203022.0,98.4947,98.6396,98.4947,98.601,203022.0
2023-06-09 11:50:00,102.03,102.05,101.9,101.96,156392.0,98.5913,98.6106,98.4657,98.5237,156392.0
2023-06-09 12:00:00,101.96,102.08,101.86,101.94,240227.0,98.5237,98.6396,98.427,98.5043,240227.0
2023-06-09 12:10:00,101.94,102.09,101.93,102.05,271368.0,98.5043,98.6493,98.4947,98.6106,271368.0
2023-06-09 12:20:00,102.06,102.08,101.97,102.05,114027.0,98.6203,98.6396,98.5333,98.6106,114027.0
2023-06-09 12:30:00,102.04,102.13,101.96,102.03,442745.0,98.601,98.6879,98.5237,98.5913,442745.0
2023-06-09 12:40:00,102.02,102.12,101.99,102.12,218003.0,98.5817,98.6783,98.5527,98.6783,218003.0
2023-06-09 12:50:00,102.13,102.16,102.08,102.16,101443.0,98.6879,98.7169,98.6396,98.7169,101443.0
2023-06-09 13:00:00,102.16,102.25,102.1,102.24,94061.0,98.7169,98.8039,98.659,98.7942,94061.0
2023-06-09 13:10:00,102.25,102.28,102.2,102.21,169190.0,98.8039,98.8329,98.7556,98.7652,169190.0
2023-06-09 13:20:00,102.2,102.25,102.16,102.25,109473.0,98.7556,98.8039,98.7169,98.8039,109473.0
2023-06-09 13:30:00,102.25,102.32,102.24,102.28,96068.0,98.8039,98.8715,98.7942,98.8329,96068.0
2023-06-09 13:40:00,102.28,102.41,102.28,102.34,122481.0,98.8329,98.9585,98.8329,98.8909,122481.0
2023-06-09 13:50:00,102.34,102.38,102.27,102.37,125531.0,98.8909,98.9295,98.8232,98.9199,125531.0
2023-06-09 14:00:00,102.38,102.38,102.29,102.34,99529.0,98.9295,98.9295,98.8426,98.8909,99529.0
2023-06-09 14:10:00,102.34,102.42,102.33,102.42,116434.0,98.8909,98.9682,98.8812,98.9682,116434.0
2023-06-09 14:20:00,102.42,102.49,102.37,102.4,126311.0,98.9682,99.0358,98.9199,98.9488,126311.0
2023-06-09 14:30:00,102.4,102.42,102.32,102.32,164941.0,98.9488,98.9682,98.8715,98.8715,164941.0
2023-06-09 14:40:00,102.31,102.38,102.3,102.33,107709.0,98.8619,98.9295,98.8522,98.8812,107709.0
2023-06-09 14:50:00,102.34,102.38,102.29,102.37,114450.0,98.8909,98.9295,98.8426,98.9199,114450.0
2023-06-09 15:00:00,102.38,102.49,102.34,102.36,199069.0,98.9295,99.0358,98.8909,98.9102,199069.0
2023-06-09 15:10:00,102.35,102.45,102.33,102.43,215225.0,98.9005,98.9972,98.8812,98.9778,215225.0
2023-06-09 15:20:00,102.44,102.49,102.4,102.46,158990.0,98.9875,99.0358,98.9488,99.0068,158990.0
2023-06-09 15:30:00,102.45,102.5,102.35,102.43,266922.0,98.9972,99.0455,98.9005,98.9778,266922.0
2023-06-09 15:40:00,102.43,102.48,102.41,102.42,430916.0,98.9778,99.0261,98.9585,98.9682,430916.0
2023-06-09 15:50:00,102.42,102.46,102.37,102.42,884448.0,98.9682,99.0068,98.9199,98.9682,884448.0
2023-06-12 09:30:00,102.5,102.63,102.12,102.43,538097.0,99.0455,99.1711,98.6783,98.9778,538097.0
2023-06-12 09:40:00,102.44,102.65,102.26,102.44,417720.0,98.9875,99.1904,98.8136,98.9875,417720.0
2023-06-12 09:50:00,102.44,102.77,102.43,102.72,366650.0,98.9875,99.3064,98.9778,99.2581,366650.0
2023-06-12 10:00:00,102.73,102.74,102.52,102.59,388048.0,99.2677,99.2774,99.0648,99.1324,388048.0
2023-06-12 10:10:00,102.59,102.81,102.58,102.73,221398.0,99.1324,99.345,99.1228,99.2677,221398.0
2023-06-12 10:20:00,102.73,102.73,102.32,102.49,690018.0,99.2677,99.2677,98.8715,99.0358,690018.0
2023-06-12 10:30:00,102.49,102.5,102.27,102.29,135876.0,99.0358,99.0455,98.8232,98.8426,135876.0
2023-06-12 10:40:00,102.29,102.4,102.27,102.32,150985.0,98.8426,98.9488,98.8232,98.8715,150985.0
2023-06-12 10:50:00,102.33,102.53,102.31,102.48,136293.0,98.8812,99.0745,98.8619,99.0261,136293.0
2023-06-12 11:00:00,102.49,102.56,102.44,102.48,132280.0,99.0358,99.1035,98.9875,99.0261,132280.0
2023-06-12 11:10:00,102.49,102.57,102.45,102.49,101750.0,99.0358,99.1131,98.9972,99.0358,101750.0
2023-06-12 11:20:00,102.49,102.52,102.42,102.51,97708.0,99.0358,99.0648,98.9682,99.0551,97708.0
2023-06-12 11:30:00,102.52,102.6,102.5,102.53,101884.0,99.0648,99.1421,99.0455,99.0745,101884.0
2023-06-12 11:40:00,102.53,102.62,102.52,102.59,86746.0,99.0745,99.1614,99.0648,99.1324,86746.0
2023-06-12 11:50:00,102.6,102.7,102.59,102.7,58710.0,99.1421,99.2387,99.1324,99.2387,58710.0
2023-06-12 12:00:00,102.69,102.75,102.68,102.73,118808.0,99.2291,99.287,99.2194,99.2677,118808.0
2023-06-12 12:10:00,102.73,102.76,102.69,102.71,106606.0,99.2677,99.2967,99.2291,99.2484,106606.0
2023-06-12 12:20:00,102.7,102.71,102.63,102.67,75655.0,99.2387,99.2484,99.1711,99.2097,75655.0
2023-06-12 12:30:00,102.67,102.84,102.66,102.82,249023.0,99.2097,99.374,99.2001,99.3547,249023.0
2023-06-12 12:40:00,102.82,102.86,102.79,102.79,87026.0,99.3547,99.3933,99.3257,99.3257,87026.0
2023-06-12 12:50:00,102.8,102.86,102.77,102.86,112815.0,99.3354,99.3933,99.3064,99.3933,112815.0
2023-06-12 13:00:00,102.85,102.9,102.81,102.83,101176.0,99.3837,99.432,99.345,99.3644,101176.0
2023-06-12 13:10:00,102.83,102.89,102.82,102.88,160929.0,99.3644,99.4223,99.3547,99.4127,160929.0
2023-06-12 13:20:00,102.88,102.92,102.85,102.87,273155.0,99.4127,99.4513,99.3837,99.403,273155.0
2023-06-12 13:30:00,102.87,102.87,102.76,102.83,84131.0,99.403,99.403,99.2967,99.3644,84131.0
2023-06-12 13:40:00,102.82,102.94,102.82,102.91,73165.0,99.3547,99.4706,99.3547,99.4417,73165.0
2023-06-12 13:50:00,102.91,102.91,102.87,102.89,72221.0,99.4417,99.4417,99.403,99.4223,72221.0
2023-06-12 14:00:00,102.89,102.92,102.87,102.92,130531.0,99.4223,99.4513,99.403,99.4513,130531.0
2023-06-12 14:10:00,102.92,102.93,102.84,102.88,68232.0,99.4513,99.461,99.374,99.4127,68232.0
2023-06-12 14:20:00,102.88,102.89,102.78,102.8,101321.0,99.4127,99.4223,99.316,99.3354,101321.0
2023-06-12 14:30:00,102.79,102.87,102.78,102.8,114346.0,99.3257,99.403,99.316,99.3354,114346.0
2023-06-12 14:40:00,102.8,102.92,102.8,102.91,124507.0,99.3354,99.4513,99.3354,99.4417,124507.0
2023-06-12 14:50:00,102.91,102.99,102.88,102.98,83917.0,99.4417,99.519,99.4127,99.5093,83917.0
2023-06-12 15:00:00,102.99,103.12,102.98,103.06,129642.0,99.519,99.6446,99.5093,99.5866,129642.0
2023-06-12 15:10:00,103.06,103.29,103.06,103.19,352001.0,99.5866,99.8088,99.5866,99.7122,352001.0
2023-06-12 15:20:00,103.19,103.22,103.13,103.21,323924.0,99.7122,99.7412,99.6542,99.7315,323924.0
2023-06-12 15:30:00,103.2,103.22,103.12,103.19,352337.0,99.7219,99.7412,99.6446,99.7122,352337.0
2023-06-12 15:40:00,103.2,103.31,103.11,103.14,431073.0,99.7219,99.8282,99.6349,99.6639,431073.0
2023-06-12 15:50:00,103.15,103.21,103.04,103.14,1119842.0,99.6736,99.7315,99.5673,99.6639,1119842.0
2023-06-13 09:30:00,103.32,103.71,103.19,103.7,630290.0,99.8378,100.2147,99.7122,100.205,630290.0
2023-06-13 09:40:00,103.68,103.94,103.54,103.78,515182.0,100.1857,100.4369,100.0504,100.2823,515182.0
2023-06-13 09:50:00,103.78,103.81,103.49,103.58,402108.0,100.2823,100.3113,100.0021,100.0891,402108.0
2023-06-13 10:00:00,103.59,103.68,103.46,103.62,273264.0,100.0987,100.1857,99.9731,100.1277,273264.0
2023-06-13 10:10:00,103.62,103.71,103.47,103.66,382177.0,100.1277,100.2147,99.9828,100.1664,382177.0
2023-06-13 10:20:00,103.67,104.06,103.62,104.06,367832.0,100.176,100.5529,100.1277,100.5529,367832.0
2023-06-13 10:30:00,104.06,104.1,103.89,104.06,200809.0,100.5529,100.5915,100.3886,100.5529,200809.0
2023-06-13 10:40:00,104.07,104.13,104.0,104.07,352260.0,100.5626,100.6205,100.4949,100.5626,352260.0
2023-06-13 10:50:00,104.07,104.1,103.93,104.01,351028.0,100.5626,100.5915,100.4273,100.5046,351028.0
2023-06-13 11:00:00,104.02,104.08,103.98,104.01,143452.0,100.5142,100.5722,100.4756,100.5046,143452.0
2023-06-13 11:10:00,104.02,104.25,104.02,104.15,120866.0,100.5142,100.7365,100.5142,100.6399,120866.0
2023-06-13 11:20:00,104.15,104.27,104.09,104.1,159901.0,100.6399,100.7558,100.5819,100.5915,159901.0
2023-06-13 11:30:00,104.11,104.17,103.89,103.9,197527.0,100.6012,100.6592,100.3886,100.3983,197527.0
2023-06-13 11:40:00,103.9,104.06,103.89,104.01,109289.0,100.3983,100.5529,100.3886,100.5046,109289.0
2023-06-13 11:50:00,104.01,104.18,104.0,104.09,93821.0,100.5046,100.6689,100.4949,100.5819,93821.0
2023-06-13 12:00:00,104.08,104.18,104.0,104.11,135066.0,100.5722,100.6689,100.4949,100.6012,135066.0
2023-06-13 12:10:00,104.12,104.24,104.11,104.24,170268.0,100.6109,100.7268,100.6012,100.7268,170268.0
2023-06-13 12:20:00,104.24,104.37,104.22,104.35,129471.0,100.7268,100.8524,100.7075,100.8331,129471.0
2023-06-13 12:30:00,104.35,104.4,104.32,104.34,83071.0,100.8331,100.8814,100.8041,100.8235,83071.0
2023-06-13 12:40:00,104.36,104.39,104.32,104.37,150222.0,100.8428,100.8718,100.8041,100.8524,150222.0
2023-06-13 12:50:00,104.37,104.39,104.3,104.34,151080.0,100.8524,100.8718,100.7848,100.8235,151080.0
2023-06-13 13:00:00,104.34,104.39,104.24,104.28,293504.0,100.8235,100.8718,100.7268,100.7655,293504.0
2023-06-13 13:10:00,104.27,104.32,104.25,104.3,156460.0,100.7558,100.8041,100.7365,100.7848,156460.0
2023-06-13 13:20:00,104.3,104.42,104.3,104.38,112158.0,100.7848,100.9008,100.7848,100.8621,112158.0
2023-06-13 13:30:00,104.38,104.4,104.32,104.38,109710.0,100.8621,100.8814,100.8041,100.8621,109710.0
2023-06-13 13:40:00,104.37,104.42,104.35,104.42,123233.0,100.8524,100.9008,100.8331,100.9008,123233.0
2023-06-13 13:50:00,104.41,104.41,104.28,104.36,158202.0,100.8911,100.8911,100.7655,100.8428,158202.0
2023-06-13 14:00:00,104.35,104.41,104.29,104.33,126072.0,100.8331,100.8911,100.7751,100.8138,126072.0
2023-06-13 14:10:00,104.32,104.32,104.2,104.29,229192.0,100.8041,100.8041,100.6882,100.7751,229192.0
2023-06-13 14:20:00,104.3,104.32,104.14,104.19,139233.0,100.7848,100.8041,100.6302,100.6785,139233.0
2023-06-13 14:30:00,104.19,104.2,104.04,104.15,199754.0,100.6785,100.6882,100.5336,100.6399,199754.0
2023-06-13 14:40:00,104.15,104.19,104.02,104.13,168041.0,100.6399,100.6785,100.5142,100.6205,168041.0
2023-06-13 14:50:00,104.13,104.24,104.12,104.2,187791.0,100.6205,100.7268,100.6109,100.6882,187791.0
2023-06-13 15:00:00,104.2,104.37,104.2,104.35,216512.0,100.6882,100.8524,100.6882,100.8331,216512.0
2023-06-13 15:10:00,104.35,104.36,104.29,104.31,387269.0,100.8331,100.8428,100.7751,100.7945,387269.0
2023-06-13 15:20:00,104.31,104.39,104.26,104.32,440858.0,100.7945,100.8718,100.7462,100.8041,440858.0
2023-06-13 15:30:00,104.33,104.35,104.25,104.3,658176.0,100.8138,100.8331,100.7365,100.7848,658176.0
2023-06-13 15:40:00,104.3,104.38,104.26,104.28,934938.0,100.7848,100.8621,100.7462,100.7655,934938.0
2023-06-13 15:50:00,104.29,104.34,104.19,104.32,2398044.0,100.7751,100.8235,100.6785,100.8041,2398044.0
2023-06-14 09:30:00,104.62,104.85,104.35,104.77,467448.0,101.094,101.3163,100.8331,101.239,467448.0
2023-06-14 09:40:00,104.75,104.76,104.44,104.52,721608.0,101.2196,101.2293,100.9201,100.9974,721608.0
2023-06-14 09:50:00,104.52,104.69,104.45,104.52,371774.0,100.9974,101.1617,100.9298,100.9974,371774.0
2023-06-14 10:00:00,104.53,104.62,104.44,104.57,337857.0,101.0071,101.094,100.9201,101.0457,337857.0
2023-06-14 10:10:00,104.57,104.62,104.48,104.48,233595.0,101.0457,101.094,100.9587,100.9587,233595.0
2023-06-14 10:20:00,104.48,104.57,104.4,104.45,373718.0,100.9587,101.0457,100.8814,100.9298,373718.0
2023-06-14 10:30:00,104.46,104.5,104.33,104.38,289304.0,100.9394,100.9781,100.8138,100.8621,289304.0
2023-06-14 10:40:00,104.38,104.49,104.28,104.41,184415.0,100.8621,100.9684,100.7655,100.8911,184415.0
2023-06-14 10:50:00,104.4,104.68,104.38,104.67,159493.0,100.8814,101.152,100.8621,101.1423,159493.0
2023-06-14 11:00:00,104.67,104.77,104.52,104.54,199887.0,101.1423,101.239,100.9974,101.0167,199887.0
2023-06-14 11:10:00,104.55,104.73,104.52,104.73,106985.0,101.0264,101.2003,100.9974,101.2003,106985.0
2023-06-14 11:20:00,104.72,104.86,104.72,104.77,227325.0,101.1907,101.3259,101.1907,101.239,227325.0
2023-06-14 11:30:00,104.77,104.82,104.73,104.77,126242.0,101.239,101.2873,101.2003,101.239,126242.0
2023-06-14 11:40:00,104.77,104.86,104.74,104.85,167525.0,101.239,101.3259,101.21,101.3163,167525.0
2023-06-14 11:50:00,104.85,104.87,104.7,104.73,127549.0,101.3163,101.3356,101.1713,101.2003,127549.0
2023-06-14 12:00:00,104.73,104.73,104.56,104.6,94027.0,101.2003,101.2003,101.036,101.0747,94027.0
2023-06-14 12:10:00,104.6,104.76,104.59,104.76,93343.0,101.0747,101.2293,101.065,101.2293,93343.0
2023-06-14 12:20:00,104.75,104.78,104.71,104.74,61786.0,101.2196,101.2486,101.181,101.21,61786.0
2023-06-14 12:30:00,104.74,104.75,104.68,104.75,82847.0,101.21,101.2196,101.152,101.2196,82847.0
2023-06-14 12:40:00,104.75,104.8,104.7,104.79,353191.0,101.2196,101.268,101.1713,101.2583,353191.0
2023-06-14 12:50:00,104.78,104.79,104.73,104.77,72301.0,101.2486,101.2583,101.2003,101.239,72301.0
2023-06-14 13:00:00,104.77,104.78,104.67,104.7,69280.0,101.239,101.2486,101.1423,101.1713,69280.0
2023-06-14 13:10:00,104.71,104.71,104.63,104.64,304671.0,101.181,101.181,101.1037,101.1133,304671.0
2023-06-14 13:20:00,104.63,104.65,104.57,104.59,168020.0,101.1037,101.123,101.0457,101.065,168020.0
2023-06-14 13:30:00,104.58,104.59,104.5,104.56,195200.0,101.0554,101.065,100.9781,101.036,195200.0
2023-06-14 13:40:00,104.56,104.59,104.47,104.54,88118.0,101.036,101.065,100.9491,101.0167,88118.0
2023-06-14 13:50:00,104.53,104.62,104.5,104.53,292196.0,101.0071,101.094,100.9781,101.0071,292196.0
2023-06-14 14:00:00,104.52,104.53,103.74,103.93,693444.0,100.9974,101.0071,100.2437,100.4273,693444.0
2023-06-14 14:10:00,103.93,104.05,103.73,103.83,434536.0,100.4273,100.5432,100.234,100.3306,434536.0
2023-06-14 14:20:00,103.82,103.93,103.59,103.75,238979.0,100.321,100.4273,100.0987,100.2533,238979.0
2023-06-14 14:30:00,103.74,103.96,103.64,103.8,551597.0,100.2437,100.4563,100.1471,100.3017,551597.0
2023-06-14 14:40:00,103.8,104.16,103.78,104.14,508293.0,100.3017,100.6495,100.2823,100.6302,508293.0
2023-06-14 14:50:00,104.16,104.28,103.98,104.14,534990.0,100.6495,100.7655,100.4756,100.6302,534990.0
2023-06-14 15:00:00,104.15,104.55,104.13,104.5,546655.0,100.6399,101.0264,100.6205,100.9781,546655.0
2023-06-14 15:10:00,104.51,104.54,103.95,104.08,570220.0,100.9877,101.0167,100.4466,100.5722,570220.0
2023-06-14 15:20:00,104.07,104.33,104.03,104.15,277087.0,100.5626,100.8138,100.5239,100.6399,277087.0
2023-06-14 15:30:00,104.15,104.19,104.02,104.15,355466.0,100.6399,100.6785,100.5142,100.6399,355466.0
2023-06-14 15:40:00,104.14,104.16,103.77,103.78,465508.0,100.6302,100.6495,100.2727,100.2823,465508.0
2023-06-14 15:50:00,103.77,104.04,103.63,104.04,1334014.0,100.2727,100.5336,100.1374,100.5336,1334014.0
2023-06-15 09:30:00,104.01,104.39,103.95,104.39,675757.0,100.5046,100.8718,100.4466,100.8718,675757.0
2023-06-15 09:40:00,104.38,104.47,104.21,104.46,516716.0,100.8621,100.9491,100.6978,100.9394,516716.0
2023-06-15 09:50:00,104.47,104.59,104.44,104.59,481724.0,100.9491,101.065,100.9201,101.065,481724.0
2023-06-15 10:00:00,104.59,104.74,104.52,104.62,389446.0,101.065,101.21,100.9974,101.094,389446.0
2023-06-15 10:10:00,104.62,104.73,104.49,104.55,245858.0,101.094,101.2003,100.9684,101.0264,245858.0
2023-06-15 10:20:00,104.55,104.64,104.49,104.62,290461.0,101.0264,101.1133,100.9684,101.094,290461.0
2023-06-15 10:30:00,104.63,104.66,104.36,104.41,235348.0,101.1037,101.1327,100.8428,100.8911,235348.0
2023-06-15 10:40:00,104.4,104.66,104.38,104.6,221789.0,100.8814,101.1327,100.8621,101.0747,221789.0
2023-06-15 10:50:00,104.61,104.61,104.44,104.58,293869.0,101.0844,101.0844,100.9201,101.0554,293869.0
2023-06-15 11:00:00,104.59,104.68,104.53,104.68,224155.0,101.065,101.152,101.0071,101.152,224155.0
2023-06-15 11:10:00,104.69,104.91,104.64,104.84,252673.0,101.1617,101.3743,101.1133,101.3066,252673.0
2023-06-15 11:20:00,104.85,105.08,104.84,105.08,428704.0,101.3163,101.5385,101.3066,101.5385,428704.0
2023-06-15 11:30:00,105.07,105.08,104.92,105.01,259913.0,101.5289,101.5385,101.3839,101.4709,259913.0
2023-06-15 11:40:00,105.02,105.03,104.76,104.82,281877.0,101.4805,101.4902,101.2293,101.2873,281877.0
2023-06-15 11:50:00,104.81,105.0,104.78,104.98,152569.0,101.2776,101.4612,101.2486,101.4419,152569.0
2023-06-15 12:00:00,104.98,105.0,104.9,104.98,114447.0,101.4419,101.4612,101.3646,101.4419,114447.0
2023-06-15 12:10:00,104.98,105.0,104.93,105.0,130265.0,101.4419,101.4612,101.3936,101.4612,130265.0
2023-06-15 12:20:00,104.99,105.15,104.98,105.15,106810.0,101.4516,101.6062,101.4419,101.6062,106810.0
2023-06-15 12:30:00,105.15,105.23,105.1,105.19,188963.0,101.6062,101.6835,101.5578,101.6448,188963.0
2023-06-15 12:40:00,105.2,105.27,105.18,105.24,153924.0,101.6545,101.7221,101.6352,101.6931,153924.0
2023-06-15 12:50:00,105.25,105.27,105.18,105.23,117195.0,101.7028,101.7221,101.6352,101.6835,117195.0
2023-06-15 13:00:00,105.22,105.24,105.04,105.07,127911.0,101.6738,101.6931,101.4999,101.5289,127911.0
2023-06-15 13:10:00,105.08,105.15,105.06,105.12,81792.0,101.5385,101.6062,101.5192,101.5772,81792.0
2023-06-15 13:20:00,105.12,105.21,105.12,105.2,85266.0,101.5772,101.6641,101.5772,101.6545,85266.0
2023-06-15 13:30:00,105.21,105.27,105.19,105.23,313890.0,101.6641,101.7221,101.6448,101.6835,313890.0
2023-06-15 13:40:00,105.24,105.34,105.21,105.33,190440.0,101.6931,101.7898,101.6641,101.7801,190440.0
2023-06-15 13:50:00,105.34,105.43,105.31,105.41,266094.0,101.7898,101.8767,101.7608,101.8574,266094.0
2023-06-15 14:00:00,105.41,105.47,105.23,105.26,214687.0,101.8574,101.9154,101.6835,101.7125,214687.0
2023-06-15 14:10:00,105.26,105.31,105.24,105.27,133938.0,101.7125,101.7608,101.6931,101.7221,133938.0
2023-06-15 14:20:00,105.28,105.37,105.24,105.34,194100.0,101.7318,101.8187,101.6931,101.7898,194100.0
2023-06-15 14:30:00,105.35,105.58,105.34,105.55,140277.0,101.7994,102.0217,101.7898,101.9927,140277.0
2023-06-15 14:40:00,105.56,105.62,105.53,105.59,204801.0,102.0023,102.0603,101.9734,102.0313,204801.0
2023-06-15 14:50:00,105.59,105.83,105.57,105.77,308667.0,102.0313,102.2632,102.012,102.2053,308667.0
2023-06-15 15:00:00,105.78,105.83,105.61,105.69,199944.0,102.2149,102.2632,102.0507,102.128,199944.0
2023-06-15 15:10:00,105.68,105.77,105.59,105.61,314574.0,102.1183,102.2053,102.0313,102.0507,314574.0
2023-06-15 15:20:00,105.61,105.65,105.52,105.64,287688.0,102.0507,102.0893,101.9637,102.0796,287688.0
2023-06-15 15:30:00,105.65,105.69,105.5,105.52,368827.0,102.0893,102.128,101.9444,101.9637,368827.0
2023-06-15 15:40:00,105.52,105.69,105.51,105.68,608280.0,101.9637,102.128,101.954,102.1183,608280.0
2023-06-15 15:50:00,105.68,105.77,105.48,105.62,1143412.0,102.1183,102.2053,101.925,102.0603,1143412.0
2023-06-16 09:30:00,105.95,106.6,105.89,106.11,1004327.0,102.3792,103.0073,102.3212,102.5338,1004327.0
2023-06-16 09:40:00,106.12,106.27,105.87,105.99,699824.0,102.5435,102.6884,102.3019,102.4179,699824.0
2023-06-16 09:50:00,105.99,106.11,105.76,105.81,399351.0,102.4179,102.5338,102.1956,102.2439,399351.0
2023-06-16 10:00:00,105.82,106.17,105.82,106.17,328964.0,102.2536,102.5918,102.2536,102.5918,328964.0
2023-06-16 10:10:00,106.18,106.27,105.84,105.88,316088.0,102.6014,102.6884,102.2729,102.3116,316088.0
2023-06-16 10:20:00,105.88,106.12,105.83,106.12,501064.0,102.3116,102.5435,102.2632,102.5435,501064.0
2023-06-16 10:30:00,106.13,106.16,105.86,105.92,218712.0,102.5531,102.5821,102.2922,102.3502,218712.0
2023-06-16 10:40:00,105.93,105.93,105.73,105.8,151460.0,102.3599,102.3599,102.1666,102.2343,151460.0
2023-06-16 10:50:00,105.79,105.96,105.76,105.89,97495.0,102.2246,102.3889,102.1956,102.3212,97495.0
2023-06-16 11:00:00,105.87,105.87,105.61,105.73,147075.0,102.3019,102.3019,102.0507,102.1666,147075.0
2023-06-16 11:10:00,105.73,105.82,105.62,105.66,144290.0,102.1666,102.2536,102.0603,102.099,144290.0
2023-06-16 11:20:00,105.65,105.68,105.49,105.62,132730.0,102.0893,102.1183,101.9347,102.0603,132730.0
2023-06-16 11:30:00,105.62,105.68,105.41,105.43,188466.0,102.0603,102.1183,101.8574,101.8767,188466.0
2023-06-16 11:40:00,105.43,105.55,105.3,105.38,592620.0,101.8767,101.9927,101.7511,101.8284,592620.0
2023-06-16 11:50:00,105.37,105.52,105.28,105.51,258316.0,101.8187,101.9637,101.7318,101.954,258316.0
2023-06-16 12:00:00,105.52,105.59,105.49,105.53,145814.0,101.9637,102.0313,101.9347,101.9734,145814.0
2023-06-16 12:10:00,105.53,105.66,105.51,105.65,134466.0,101.9734,102.099,101.954,102.0893,134466.0
2023-06-16 12:20:00,105.65,105.76,105.63,105.76,185307.0,102.0893,102.1956,102.07,102.1956,185307.0
2023-06-16 12:30:00,105.76,105.83,105.76,105.77,101294.0,102.1956,102.2632,102.1956,102.2053,101294.0
2023-06-16 12:40:00,105.77,105.81,105.72,105.78,112961.0,102.2053,102.2439,102.157,102.2149,112961.0
2023-06-16 12:50:00,105.78,105.91,105.78,105.86,104618.0,102.2149,102.3405,102.2149,102.2922,104618.0
2023-06-16 13:00:00,105.87,105.91,105.81,105.82,101523.0,102.3019,102.3405,102.2439,102.2536,101523.0
2023-06-16 13:10:00,105.82,105.86,105.74,105.82,184630.0,102.2536,102.2922,102.1763,102.2536,184630.0
2023-06-16 13:20:00,105.82,105.83,105.69,105.72,219837.0,102.2536,102.2632,102.128,102.157,219837.0
2023-06-16 13:30:00,105.72,105.74,105.56,105.61,196001.0,102.157,102.1763,102.0023,102.0507,196001.0
2023-06-16 13:40:00,105.61,105.68,105.56,105.65,141289.0,102.0507,102.1183,102.0023,102.0893,141289.0
2023-06-16 13:50:00,105.64,105.7,105.63,105.69,109919.0,102.0796,102.1376,102.07,102.128,109919.0
2023-06-16 14:00:00,105.69,105.72,105.63,105.65,159819.0,102.128,102.157,102.07,102.0893,159819.0
2023-06-16 14:10:00,105.64,105.68,105.57,105.63,136185.0,102.0796,102.1183,102.012,102.07,136185.0
2023-06-16 14:20:00,105.64,105.68,105.61,105.68,134334.0,102.0796,102.1183,102.0507,102.1183,134334.0
2023-06-16 14:30:00,105.67,105.68,105.54,105.59,274955.0,102.1086,102.1183,101.983,102.0313,274955.0
2023-06-16 14:40:00,105.6,105.63,105.55,105.58,147818.0,102.041,102.07,101.9927,102.0217,147818.0
2023-06-16 14:50:00,105.58,105.62,105.51,105.56,177826.0,102.0217,102.0603,101.954,102.0023,177826.0
2023-06-16 15:00:00,105.56,105.62,105.46,105.52,158577.0,102.0023,102.0603,101.9057,101.9637,158577.0
2023-06-16 15:10:00,105.51,105.52,105.34,105.4,368695.0,101.954,101.9637,101.7898,101.8477,368695.0
2023-06-16 15:20:00,105.4,105.48,105.34,105.39,276475.0,101.8477,101.925,101.7898,101.8381,276475.0
2023-06-16 15:30:00,105.4,105.56,105.38,105.53,239295.0,101.8477,102.0023,101.8284,101.9734,239295.0
2023-06-16 15:40:00,105.53,105.55,105.39,105.48,371089.0,101.9734,101.9927,101.8381,101.925,371089.0
2023-06-16 15:50:00,105.49,105.52,105.38,105.44,2186701.0,101.9347,101.9637,101.8284,101.8864,2186701.0
2023-06-20 09:30:00,104.36,104.66,104.32,104.32,611195.0,101.2489,101.5399,101.2101,101.2101,611195.0
2023-06-20 09:40:00,104.31,104.56,104.08,104.34,531560.0,101.2004,101.4429,100.9772,101.2295,531560.0
2023-06-20 09:50:00,104.35,104.63,104.31,104.61,321948.0,101.2392,101.5108,101.2004,101.4914,321948.0
2023-06-20 10:00:00,104.61,104.61,104.34,104.4,338725.0,101.4914,101.4914,101.2295,101.2877,338725.0
2023-06-20 10:10:00,104.4,104.47,104.04,104.06,236126.0,101.2877,101.3556,100.9384,100.9578,236126.0
2023-06-20 10:20:00,104.05,104.1,103.84,103.92,294096.0,100.9481,100.9966,100.7444,100.822,294096.0
2023-06-20 10:30:00,103.92,104.03,103.86,103.94,162970.0,100.822,100.9287,100.7638,100.8414,162970.0
2023-06-20 10:40:00,103.94,104.09,103.92,104.08,110995.0,100.8414,100.9869,100.822,100.9772,110995.0
2023-06-20 10:50:00,104.08,104.1,103.97,104.1,123261.0,100.9772,100.9966,100.8705,100.9966,123261.0
2023-06-20 11:00:00,104.11,104.2,104.02,104.03,158861.0,101.0063,101.0936,100.919,100.9287,158861.0
2023-06-20 11:10:00,104.02,104.04,103.96,103.98,105602.0,100.919,100.9384,100.8608,100.8802,105602.0
2023-06-20 11:20:00,103.98,104.1,103.97,104.01,88106.0,100.8802,100.9966,100.8705,100.9093,88106.0
2023-06-20 11:30:00,104.01,104.1,103.99,104.09,78096.0,100.9093,100.9966,100.8899,100.9869,78096.0
2023-06-20 11:40:00,104.1,104.16,104.01,104.15,110246.0,100.9966,101.0548,100.9093,101.0451,110246.0
2023-06-20 11:50:00,104.15,104.28,104.1,104.19,181347.0,101.0451,101.1713,100.9966,101.0839,181347.0
2023-06-20 12:00:00,104.19,104.19,104.02,104.03,128035.0,101.0839,101.0839,100.919,100.9287,128035.0
2023-06-20 12:10:00,104.04,104.09,104.0,104.02,166791.0,100.9384,100.9869,100.8996,100.919,166791.0
2023-06-20 12:20:00,104.02,104.23,104.02,104.14,91615.0,100.919,101.1227,100.919,101.0354,91615.0
2023-06-20 12:30:00,104.15,104.36,104.1,104.28,121370.0,101.0451,101.2489,100.9966,101.1713,121370.0
2023-06-20 12:40:00,104.29,104.37,104.29,104.34,109189.0,101.181,101.2586,101.181,101.2295,109189.0
2023-06-20 12:50:00,104.34,104.4,104.28,104.4,62080.0,101.2295,101.2877,101.1713,101.2877,62080.0
2023-06-20 13:00:00,104.41,104.44,104.25,104.28,264987.0,101.2974,101.3265,101.1422,101.1713,264987.0
2023-06-20 13:10:00,104.27,104.34,104.24,104.32,80473.0,101.1616,101.2295,101.1325,101.2101,80473.0
2023-06-20 13:20:00,104.33,104.41,104.32,104.37,255550.0,101.2198,101.2974,101.2101,101.2586,255550.0
2023-06-20 13:30:00,104.36,104.39,104.27,104.27,67660.0,101.2489,101.278,101.1616,101.1616,67660.0
2023-06-20 13:40:00,104.28,104.4,104.28,104.38,43224.0,101.1713,101.2877,101.1713,101.2683,43224.0
2023-06-20 13:50:00,104.38,104.44,104.27,104.29,92725.0,101.2683,101.3265,101.1616,101.181,92725.0
2023-06-20 14:00:00,104.29,104.39,104.28,104.33,82896.0,101.181,101.278,101.1713,101.2198,82896.0
2023-06-20 14:10:00,104.33,104.4,104.32,104.37,76970.0,101.2198,101.2877,101.2101,101.2586,76970.0
2023-06-20 14:20:00,104.37,104.44,104.36,104.43,91213.0,101.2586,101.3265,101.2489,101.3168,91213.0
2023-06-20 14:30:00,104.43,104.44,104.32,104.37,73323.0,101.3168,101.3265,101.2101,101.2586,73323.0
2023-06-20 14:40:00,104.37,104.37,104.27,104.37,106852.0,101.2586,101.2586,101.1616,101.2586,106852.0
2023-06-20 14:50:00,104.36,104.39,104.33,104.35,116206.0,101.2489,101.278,101.2198,101.2392,116206.0
2023-06-20 15:00:00,104.36,104.38,104.27,104.33,343436.0,101.2489,101.2683,101.1616,101.2198,343436.0
2023-06-20 15:10:00,104.33,104.38,104.25,104.25,122563.0,101.2198,101.2683,101.1422,101.1422,122563.0
2023-06-20 15:20:00,104.26,104.33,104.23,104.3,128314.0,101.1519,101.2198,101.1227,101.1907,128314.0
2023-06-20 15:30:00,104.31,104.32,104.19,104.28,263359.0,101.2004,101.2101,101.0839,101.1713,263359.0
2023-06-20 15:40:00,104.28,104.36,104.22,104.34,424574.0,101.1713,101.2489,101.113,101.2295,424574.0
2023-06-20 15:50:00,104.34,104.4,104.22,104.23,1135104.0,101.2295,101.2877,101.113,101.1227,1135104.0
2023-06-21 09:30:00,103.71,103.99,103.49,103.94,626219.0,100.6183,100.8899,100.4048,100.8414,626219.0
2023-06-21 09:40:00,103.94,104.29,103.85,104.24,530713.0,100.8414,101.181,100.7541,101.1325,530713.0
2023-06-21 09:50:00,104.24,104.38,104.18,104.3,220702.0,101.1325,101.2683,101.0742,101.1907,220702.0
2023-06-21 10:00:00,104.3,104.37,104.14,104.24,281489.0,101.1907,101.2586,101.0354,101.1325,281489.0
2023-06-21 10:10:00,104.24,104.56,104.24,104.44,239935.0,101.1325,101.4429,101.1325,101.3265,239935.0
2023-06-21 10:20:00,104.43,104.57,104.43,104.52,270292.0,101.3168,101.4526,101.3168,101.4041,270292.0
2023-06-21 10:30:00,104.53,104.65,104.44,104.62,425533.0,101.4138,101.5302,101.3265,101.5011,425533.0
2023-06-21 10:40:00,104.61,104.64,104.34,104.35,189519.0,101.4914,101.5205,101.2295,101.2392,189519.0
2023-06-21 10:50:00,104.35,104.65,104.29,104.62,233443.0,101.2392,101.5302,101.181,101.5011,233443.0
2023-06-21 11:00:00,104.64,104.74,104.55,104.6,448143.0,101.5205,101.6175,101.4332,101.4817,448143.0
2023-06-21 11:10:00,104.61,104.72,104.58,104.63,206632.0,101.4914,101.5981,101.4623,101.5108,206632.0
2023-06-21 11:20:00,104.63,104.85,104.62,104.83,195799.0,101.5108,101.7243,101.5011,101.7049,195799.0
2023-06-21 11:30:00,104.83,104.84,104.66,104.79,237164.0,101.7049,101.7146,101.5399,101.6661,237164.0
2023-06-21 11:40:00,104.8,104.89,104.8,104.85,205611.0,101.6758,101.7631,101.6758,101.7243,205611.0
2023-06-21 11:50:00,104.86,104.87,104.78,104.81,164151.0,101.734,101.7437,101.6564,101.6855,164151.0
2023-06-21 12:00:00,104.81,104.94,104.77,104.92,201587.0,101.6855,101.8116,101.6467,101.7922,201587.0
2023-06-21 12:10:00,104.93,104.97,104.84,104.91,152145.0,101.8019,101.8407,101.7146,101.7825,152145.0
2023-06-21 12:20:00,104.9,104.91,104.81,104.9,100596.0,101.7728,101.7825,101.6855,101.7728,100596.0
2023-06-21 12:30:00,104.9,104.94,104.77,104.81,109412.0,101.7728,101.8116,101.6467,101.6855,109412.0
2023-06-21 12:40:00,104.82,104.84,104.66,104.68,123170.0,101.6952,101.7146,101.5399,101.5593,123170.0
2023-06-21 12:50:00,104.68,104.75,104.63,104.66,175239.0,101.5593,101.6272,101.5108,101.5399,175239.0
2023-06-21 13:00:00,104.66,104.71,104.55,104.7,230322.0,101.5399,101.5884,101.4332,101.5787,230322.0
2023-06-21 13:10:00,104.71,104.74,104.62,104.65,122992.0,101.5884,101.6175,101.5011,101.5302,122992.0
2023-06-21 13:20:00,104.64,104.69,104.6,104.64,184059.0,101.5205,101.569,101.4817,101.5205,184059.0
2023-06-21 13:30:00,104.65,104.73,104.63,104.72,86514.0,101.5302,101.6078,101.5108,101.5981,86514.0
2023-06-21 13:40:00,104.72,104.77,104.7,104.72,87960.0,101.5981,101.6467,101.5787,101.5981,87960.0
2023-06-21 13:50:00,104.71,104.82,104.68,104.82,119245.0,101.5884,101.6952,101.5593,101.6952,119245.0
2023-06-21 14:00:00,104.83,104.87,104.78,104.83,179199.0,101.7049,101.7437,101.6564,101.7049,179199.0
2023-06-21 14:10:00,104.83,105.01,104.83,105.0,446389.0,101.7049,101.8795,101.7049,101.8698,446389.0
2023-06-21 14:20:00,105.01,105.13,105.01,105.07,310005.0,101.8795,101.9959,101.8795,101.9377,310005.0
2023-06-21 14:30:00,105.07,105.09,104.99,105.03,341119.0,101.9377,101.9571,101.8601,101.8989,341119.0
2023-06-21 14:40:00,105.04,105.07,104.95,105.0,310246.0,101.9086,101.9377,101.8213,101.8698,310246.0
2023-06-21 14:50:00,104.99,105.07,104.97,104.98,189894.0,101.8601,101.9377,101.8407,101.8504,189894.0
2023-06-21 15:00:00,104.98,104.99,104.81,104.82,261354.0,101.8504,101.8601,101.6855,101.6952,261354.0
2023-06-21 15:10:00,104.83,104.92,104.8,104.91,165534.0,101.7049,101.7922,101.6758,101.7825,165534.0
2023-06-21 15:20:00,104.91,104.91,104.78,104.79,178341.0,101.7825,101.7825,101.6564,101.6661,178341.0
2023-06-21 15:30:00,104.79,104.82,104.63,104.71,267085.0,101.6661,101.6952,101.5108,101.5884,267085.0
2023-06-21 15:40:00,104.71,104.92,104.69,104.89,339615.0,101.5884,101.7922,101.569,101.7631,339615.0
2023-06-21 15:50:00,104.9,104.94,104.74,104.82,1210967.0,101.7728,101.8116,101.6175,101.6952,1210967.0
2023-06-22 09:30:00,104.43,104.55,103.97,104.08,641993.0,101.3168,101.4332,100.8705,100.9772,641993.0
2023-06-22 09:40:00,104.09,104.23,103.89,104.01,364036.0,100.9869,101.1227,100.7929,100.9093,364036.0
2023-06-22 09:50:00,104.01,104.38,103.98,104.24,284738.0,100.9093,101.2683,100.8802,101.1325,284738.0
2023-06-22 10:00:00,104.25,104.29,104.13,104.26,234055.0,101.1422,101.181,101.0257,101.1519,234055.0
2023-06-22 10:10:00,104.25,104.43,104.2,104.36,152200.0,101.1422,101.3168,101.0936,101.2489,152200.0
2023-06-22 10:20:00,104.36,104.39,104.28,104.36,119676.0,101.2489,101.278,101.1713,101.2489,119676.0
2023-06-22 10:30:00,104.36,104.49,104.33,104.35,605158.0,101.2489,101.375,101.2198,101.2392,605158.0
2023-06-22 10:40:00,104.35,104.38,104.16,104.24,369797.0,101.2392,101.2683,101.0548,101.1325,369797.0
2023-06-22 10:50:00,104.23,104.31,104.13,104.19,117663.0,101.1227,101.2004,101.0257,101.0839,117663.0
2023-06-22 11:00:00,104.18,104.22,104.12,104.14,116331.0,101.0742,101.113,101.016,101.0354,116331.0
2023-06-22 11:10:00,104.15,104.18,104.02,104.14,118990.0,101.0451,101.0742,100.919,101.0354,118990.0
2023-06-22 11:20:00,104.15,104.23,104.1,104.16,129611.0,101.0451,101.1227,100.9966,101.0548,129611.0
2023-06-22 11:30:00,104.16,104.31,104.16,104.24,122295.0,101.0548,101.2004,101.0548,101.1325,122295.0
2023-06-22 11:40:00,104.23,104.29,104.16,104.16,214753.0,101.1227,101.181,101.0548,101.0548,214753.0
2023-06-22 11:50:00,104.17,104.21,104.14,104.19,281828.0,101.0645,101.1033,101.0354,101.0839,281828.0
2023-06-22 12:00:00,104.19,104.2,104.03,104.08,225307.0,101.0839,101.0936,100.9287,100.9772,225307.0
2023-06-22 12:10:00,104.08,104.22,104.06,104.12,213040.0,100.9772,101.113,100.9578,101.016,213040.0
2023-06-22 12:20:00,104.11,104.23,104.1,104.21,143551.0,101.0063,101.1227,100.9966,101.1033,143551.0
2023-06-22 12:30:00,104.21,104.25,104.2,104.23,88711.0,101.1033,101.1422,101.0936,101.1227,88711.0
2023-06-22 12:40:00,104.23,104.25,104.12,104.15,183090.0,101.1227,101.1422,101.016,101.0451,183090.0
2023-06-22 12:50:00,104.15,104.16,104.06,104.13,192811.0,101.0451,101.0548,100.9578,101.0257,192811.0
2023-06-22 13:00:00,104.13,104.14,103.97,103.98,178727.0,101.0257,101.0354,100.8705,100.8802,178727.0
2023-06-22 13:10:00,103.97,104.0,103.91,103.98,113067.0,100.8705,100.8996,100.8123,100.8802,113067.0
2023-06-22 13:20:00,103.98,104.07,103.97,104.04,217295.0,100.8802,100.9675,100.8705,100.9384,217295.0
2023-06-22 13:30:00,104.04,104.07,103.99,104.07,291783.0,100.9384,100.9675,100.8899,100.9675,291783.0
2023-06-22 13:40:00,104.07,104.15,104.06,104.1,357648.0,100.9675,101.0451,100.9578,100.9966,357648.0
2023-06-22 13:50:00,104.1,104.18,104.09,104.17,280457.0,100.9966,101.0742,100.9869,101.0645,280457.0
2023-06-22 14:00:00,104.17,104.19,104.14,104.14,163803.0,101.0645,101.0839,101.0354,101.0354,163803.0
2023-06-22 14:10:00,104.14,104.19,104.08,104.1,117205.0,101.0354,101.0839,100.9772,100.9966,117205.0
2023-06-22 14:20:00,104.1,104.29,104.09,104.28,103056.0,100.9966,101.181,100.9869,101.1713,103056.0
2023-06-22 14:30:00,104.28,104.36,104.25,104.33,127363.0,101.1713,101.2489,101.1422,101.2198,127363.0
2023-06-22 14:40:00,104.34,104.34,104.19,104.21,134775.0,101.2295,101.2295,101.0839,101.1033,134775.0
2023-06-22 14:50:00,104.2,104.29,104.16,104.26,159374.0,101.0936,101.181,101.0548,101.1519,159374.0
2023-06-22 15:00:00,104.26,104.3,104.12,104.12,287740.0,101.1519,101.1907,101.016,101.016,287740.0
2023-06-22 15:10:00,104.13,104.18,104.09,104.11,262543.0,101.0257,101.0742,100.9869,101.0063,262543.0
2023-06-22 15:20:00,104.1,104.11,103.97,103.97,188561.0,100.9966,101.0063,100.8705,100.8705,188561.0
2023-06-22 15:30:00,103.98,104.08,103.91,104.08,245759.0,100.8802,100.9772,100.8123,100.9772,245759.0
2023-06-22 15:40:00,104.09,104.11,104.02,104.04,612257.0,100.9869,101.0063,100.919,100.9384,612257.0
2023-06-22 15:50:00,104.05,104.11,103.97,104.07,1454018.0,100.9481,101.0063,100.8705,100.9675,1454018.0
2023-06-23 09:30:00,103.17,103.37,102.96,103.27,554291.0,100.0943,100.2884,99.8906,100.1914,554291.0
2023-06-23 09:40:00,103.27,103.47,103.23,103.39,449449.0,100.1914,100.3854,100.1526,100.3078,449449.0
2023-06-23 09:50:00,103.38,103.59,103.37,103.47,265083.0,100.2981,100.5018,100.2884,100.3854,265083.0
2023-06-23 10:00:00,103.47,103.6,103.45,103.47,188500.0,100.3854,100.5115,100.366,100.3854,188500.0
2023-06-23 10:10:00,103.48,103.52,103.34,103.52,276599.0,100.3951,100.4339,100.2593,100.4339,276599.0
2023-06-23 10:20:00,103.51,103.68,103.46,103.57,242989.0,100.4242,100.5891,100.3757,100.4824,242989.0
2023-06-23 10:30:00,103.56,103.66,103.5,103.66,233422.0,100.4727,100.5697,100.4145,100.5697,233422.0
2023-06-23 10:40:00,103.65,103.68,103.52,103.54,75837.0,100.56,100.5891,100.4339,100.4533,75837.0
2023-06-23 10:50:00,103.54,103.6,103.35,103.49,131158.0,100.4533,100.5115,100.269,100.4048,131158.0
2023-06-23 11:00:00,103.49,103.6,103.43,103.46,146670.0,100.4048,100.5115,100.3466,100.3757,146670.0
2023-06-23 11:10:00,103.45,103.46,103.35,103.4,93578.0,100.366,100.3757,100.269,100.3175,93578.0
2023-06-23 11:20:00,103.4,103.46,103.3,103.39,185491.0,100.3175,100.3757,100.2205,100.3078,185491.0
2023-06-23 11:30:00,103.38,103.52,103.37,103.52,74704.0,100.2981,100.4339,100.2884,100.4339,74704.0
2023-06-23 11:40:00,103.53,103.54,103.45,103.45,150217.0,100.4436,100.4533,100.366,100.366,150217.0
2023-06-23 11:50:00,103.45,103.52,103.37,103.52,101374.0,100.366,100.4339,100.2884,100.4339,101374.0
2023-06-23 12:00:00,103.52,103.55,103.43,103.47,136836.0,100.4339,100.463,100.3466,100.3854,136836.0
2023-06-23 12:10:00,103.47,103.56,103.42,103.54,106351.0,100.3854,100.4727,100.3369,100.4533,106351.0
2023-06-23 12:20:00,103.54,103.58,103.5,103.57,76608.0,100.4533,100.4921,100.4145,100.4824,76608.0
2023-06-23 12:30:00,103.57,103.58,103.43,103.44,138716.0,100.4824,100.4921,100.3466,100.3563,138716.0
2023-06-23 12:40:00,103.44,103.53,103.42,103.48,99416.0,100.3563,100.4436,100.3369,100.3951,99416.0
2023-06-23 12:50:00,103.48,103.51,103.37,103.48,100377.0,100.3951,100.4242,100.2884,100.3951,100377.0
2023-06-23 13:00:00,103.48,103.49,103.39,103.44,112680.0,100.3951,100.4048,100.3078,100.3563,112680.0
2023-06-23 13:10:00,103.43,103.5,103.42,103.46,76721.0,100.3466,100.4145,100.3369,100.3757,76721.0
2023-06-23 13:20:00,103.47,103.53,103.44,103.52,129990.0,100.3854,100.4436,100.3563,100.4339,129990.0
2023-06-23 13:30:00,103.52,103.58,103.47,103.57,117303.0,100.4339,100.4921,100.3854,100.4824,117303.0
2023-06-23 13:40:00,103.57,103.59,103.51,103.54,89600.0,100.4824,100.5018,100.4242,100.4533,89600.0
2023-06-23 13:50:00,103.54,103.56,103.49,103.51,75331.0,100.4533,100.4727,100.4048,100.4242,75331.0
2023-06-23 14:00:00,103.5,103.51,103.32,103.33,131236.0,100.4145,100.4242,100.2399,100.2496,131236.0
2023-06-23 14:10:00,103.33,103.33,103.23,103.29,100321.0,100.2496,100.2496,100.1526,100.2108,100321.0
2023-06-23 14:20:00,103.29,103.32,103.24,103.27,113972.0,100.2108,100.2399,100.1623,100.1914,113972.0
2023-06-23 14:30:00,103.27,103.31,103.17,103.2,120468.0,100.1914,100.2302,100.0943,100.1235,120468.0
2023-06-23 14:40:00,103.19,103.2,103.05,103.11,191303.0,100.1138,100.1235,99.9779,100.0361,191303.0
2023-06-23 14:50:00,103.11,103.13,103.0,103.04,154893.0,100.0361,100.0555,99.9294,99.9682,154893.0
2023-06-23 15:00:00,103.04,103.09,102.9,103.09,190757.0,99.9682,100.0167,99.8324,100.0167,190757.0
2023-06-23 15:10:00,103.09,103.14,103.07,103.12,374804.0,100.0167,100.0652,99.9973,100.0458,374804.0
2023-06-23 15:20:00,103.12,103.14,103.02,103.06,193134.0,100.0458,100.0652,99.9488,99.9876,193134.0
2023-06-23 15:30:00,103.06,103.22,103.05,103.19,240425.0,99.9876,100.1429,99.9779,100.1138,240425.0
2023-06-23 15:40:00,103.19,103.3,103.16,103.27,301324.0,100.1138,100.2205,100.0846,100.1914,301324.0
2023-06-23 15:50:00,103.27,103.47,103.21,103.27,1728275.0,100.1914,100.3854,100.1332,100.1914,1728275.0
2023-06-26 09:30:00,103.24,103.48,103.11,103.47,364821.0,100.1623,100.3951,100.0361,100.3854,364821.0
2023-06-26 09:40:00,103.48,103.92,103.47,103.85,169707.0,100.3951,100.822,100.3854,100.7541,169707.0
2023-06-26 09:50:00,103.86,104.08,103.86,103.97,144115.0,100.7638,100.9772,100.7638,100.8705,144115.0
2023-06-26 10:00:00,103.97,104.0,103.8,103.81,224772.0,100.8705,100.8996,100.7056,100.7153,224772.0
2023-06-26 10:10:00,103.81,103.89,103.69,103.76,119473.0,100.7153,100.7929,100.5988,100.6668,119473.0
2023-06-26 10:20:00,103.75,103.79,103.7,103.73,211821.0,100.6571,100.6959,100.6085,100.6377,211821.0
2023-06-26 10:30:00,103.73,103.73,103.53,103.55,152325.0,100.6377,100.6377,100.4436,100.463,152325.0
2023-06-26 10:40:00,103.54,103.68,103.43,103.68,116375.0,100.4533,100.5891,100.3466,100.5891,116375.0
2023-06-26 10:50:00,103.68,103.73,103.65,103.72,96281.0,100.5891,100.6377,100.56,100.628,96281.0
2023-06-26 11:00:00,103.72,103.75,103.55,103.61,166176.0,100.628,100.6571,100.463,100.5212,166176.0
2023-06-26 11:10:00,103.61,103.73,103.6,103.69,83007.0,100.5212,100.6377,100.5115,100.5988,83007.0
2023-06-26 11:20:00,103.68,103.71,103.56,103.63,93707.0,100.5891,100.6183,100.4727,100.5406,93707.0
2023-06-26 11:30:00,103.63,103.72,103.63,103.7,121608.0,100.5406,100.628,100.5406,100.6085,121608.0
2023-06-26 11:40:00,103.71,103.83,103.7,103.78,153135.0,100.6183,100.7347,100.6085,100.6862,153135.0
2023-06-26 11:50:00,103.78,103.91,103.78,103.89,66547.0,100.6862,100.8123,100.6862,100.7929,66547.0
2023-06-26 12:00:00,103.89,103.93,103.74,103.77,90199.0,100.7929,100.8317,100.6474,100.6765,90199.0
2023-06-26 12:10:00,103.76,103.96,103.71,103.92,111619.0,100.6668,100.8608,100.6183,100.822,111619.0
2023-06-26 12:20:00,103.9,104.04,103.87,104.03,61657.0,100.8026,100.9384,100.7735,100.9287,61657.0
2023-06-26 12:30:00,104.02,104.04,103.9,103.95,110138.0,100.919,100.9384,100.8026,100.8511,110138.0
2023-06-26 12:40:00,103.94,103.99,103.87,103.96,68709.0,100.8414,100.8899,100.7735,100.8608,68709.0
2023-06-26 12:50:00,103.96,104.06,103.95,104.05,67062.0,100.8608,100.9578,100.8511,100.9481,67062.0
2023-06-26 13:00:00,104.05,104.09,104.04,104.05,59575.0,100.9481,100.9869,100.9384,100.9481,59575.0
2023-06-26 13:10:00,104.04,104.15,104.02,104.14,121312.0,100.9384,101.0451,100.919,101.0354,121312.0
2023-06-26 13:20:00,104.14,104.2,104.04,104.19,86445.0,101.0354,101.0936,100.9384,101.0839,86445.0
2023-06-26 13:30:00,104.2,104.21,104.1,104.15,118034.0,101.0936,101.1033,100.9966,101.0451,118034.0
2023-06-26 13:40:00,104.16,104.24,104.13,104.2,111726.0,101.0548,101.1325,101.0257,101.0936,111726.0
2023-06-26 13:50:00,104.2,104.2,104.07,104.08,89530.0,101.0936,101.0936,100.9675,100.9772,89530.0
2023-06-26 14:00:00,104.08,104.14,104.0,104.02,123561.0,100.9772,101.0354,100.8996,100.919,123561.0
2023-06-26 14:10:00,104.01,104.02,103.94,103.97,163420.0,100.9093,100.919,100.8414,100.8705,163420.0
2023-06-26 14:20:00,103.96,104.07,103.93,104.06,125954.0,100.8608,100.9675,100.8317,100.9578,125954.0
2023-06-26 14:30:00,104.05,104.18,104.04,104.18,169672.0,100.9481,101.0742,100.9384,101.0742,169672.0
2023-06-26 14:40:00,104.18,104.24,104.16,104.24,125213.0,101.0742,101.1325,101.0548,101.1325,125213.0
2023-06-26 14:50:00,104.24,104.25,104.17,104.25,156518.0,101.1325,101.1422,101.0645,101.1422,156518.0
2023-06-26 15:00:00,104.25,104.31,104.25,104.31,101522.0,101.1422,101.2004,101.1422,101.2004,101522.0
2023-06-26 15:10:00,104.31,104.34,104.28,104.31,155920.0,101.2004,101.2295,101.1713,101.2004,155920.0
2023-06-26 15:20:00,104.3,104.34,104.24,104.27,766588.0,101.1907,101.2295,101.1325,101.1616,766588.0
2023-06-26 15:30:00,104.26,104.33,104.23,104.29,162767.0,101.1519,101.2198,101.1227,101.181,162767.0
2023-06-26 15:40:00,104.29,104.3,104.09,104.17,270627.0,101.181,101.1907,100.9869,101.0645,270627.0
2023-06-26 15:50:00,104.16,104.16,104.04,104.12,722722.0,101.0548,101.0548,100.9384,101.016,722722.0
2023-06-27 09:30:00,104.36,104.61,104.27,104.56,524341.0,101.2489,101.4914,101.1616,101.4429,524341.0
2023-06-27 09:40:00,104.58,104.64,104.23,104.24,335526.0,101.4623,101.5205,101.1227,101.1325,335526.0
2023-06-27 09:50:00,104.25,104.48,104.18,104.48,282607.0,101.1422,101.3653,101.0742,101.3653,282607.0
2023-06-27 10:00:00,104.47,104.56,104.36,104.47,178247.0,101.3556,101.4429,101.2489,101.3556,178247.0
2023-06-27 10:10:00,104.46,104.76,104.35,104.74,136934.0,101.3459,101.6369,101.2392,101.6175,136934.0
2023-06-27 10:20:00,104.74,104.8,104.65,104.68,210801.0,101.6175,101.6758,101.5302,101.5593,210801.0
2023-06-27 10:30:00,104.68,104.84,104.68,104.81,177542.0,101.5593,101.7146,101.5593,101.6855,177542.0
2023-06-27 10:40:00,104.81,104.84,104.7,104.75,170051.0,101.6855,101.7146,101.5787,101.6272,170051.0
2023-06-27 10:50:00,104.74,104.9,104.73,104.88,123500.0,101.6175,101.7728,101.6078,101.7534,123500.0
2023-06-27 11:00:00,104.89,104.98,104.87,104.92,73140.0,101.7631,101.8504,101.7437,101.7922,73140.0
2023-06-27 11:10:00,104.91,104.99,104.83,104.95,111171.0,101.7825,101.8601,101.7049,101.8213,111171.0
2023-06-27 11:20:00,104.95,105.05,104.93,105.01,361814.0,101.8213,101.9183,101.8019,101.8795,361814.0
2023-06-27 11:30:00,105.02,105.19,105.02,105.16,339043.0,101.8892,102.0541,101.8892,102.025,339043.0
2023-06-27 11:40:00,105.16,105.18,105.08,105.11,82843.0,102.025,102.0444,101.9474,101.9765,82843.0
2023-06-27 11:50:00,105.11,105.23,105.1,105.2,114223.0,101.9765,102.0929,101.9668,102.0638,114223.0
2023-06-27 12:00:00,105.2,105.23,105.13,105.18,112665.0,102.0638,102.0929,101.9959,102.0444,112665.0
2023-06-27 12:10:00,105.17,105.21,105.1,105.12,219591.0,102.0347,102.0735,101.9668,101.9862,219591.0
2023-06-27 12:20:00,105.12,105.21,105.11,105.14,98303.0,101.9862,102.0735,101.9765,102.0056,98303.0
2023-06-27 12:30:00,105.15,105.29,105.11,105.29,103559.0,102.0153,102.1511,101.9765,102.1511,103559.0
2023-06-27 12:40:00,105.29,105.29,105.21,105.26,103578.0,102.1511,102.1511,102.0735,102.122,103578.0
2023-06-27 12:50:00,105.26,105.26,105.14,105.19,133293.0,102.122,102.122,102.0056,102.0541,133293.0
2023-06-27 13:00:00,105.19,105.21,105.12,105.15,80624.0,102.0541,102.0735,101.9862,102.0153,80624.0
2023-06-27 13:10:00,105.14,105.24,105.12,105.2,94868.0,102.0056,102.1026,101.9862,102.0638,94868.0
2023-06-27 13:20:00,105.21,105.31,105.21,105.28,97497.0,102.0735,102.1706,102.0735,102.1414,97497.0
2023-06-27 13:30:00,105.28,105.35,105.27,105.32,82650.0,102.1414,102.2094,102.1317,102.1803,82650.0
2023-06-27 13:40:00,105.32,105.4,105.31,105.38,92759.0,102.1803,102.2579,102.1706,102.2385,92759.0
2023-06-27 13:50:00,105.39,105.44,105.35,105.38,82843.0,102.2482,102.2967,102.2094,102.2385,82843.0
2023-06-27 14:00:00,105.38,105.42,105.33,105.36,104772.0,102.2385,102.2773,102.19,102.2191,104772.0
2023-06-27 14:10:00,105.36,105.41,105.33,105.36,83083.0,102.2191,102.2676,102.19,102.2191,83083.0
2023-06-27 14:20:00,105.37,105.42,105.35,105.4,83391.0,102.2288,102.2773,102.2094,102.2579,83391.0
2023-06-27 14:30:00,105.4,105.42,105.32,105.34,105646.0,102.2579,102.2773,102.1803,102.1997,105646.0
2023-06-27 14:40:00,105.33,105.38,105.29,105.37,116971.0,102.19,102.2385,102.1511,102.2288,116971.0
2023-06-27 14:50:00,105.36,105.4,105.34,105.36,146039.0,102.2191,102.2579,102.1997,102.2191,146039.0
2023-06-27 15:00:00,105.36,105.43,105.35,105.37,110863.0,102.2191,102.287,102.2094,102.2288,110863.0
2023-06-27 15:10:00,105.37,105.37,105.27,105.33,154622.0,102.2288,102.2288,102.1317,102.19,154622.0
2023-06-27 15:20:00,105.34,105.47,105.32,105.45,172893.0,102.1997,102.3258,102.1803,102.3064,172893.0
2023-06-27 15:30:00,105.45,105.47,105.31,105.34,228445.0,102.3064,102.3258,102.1706,102.1997,228445.0
2023-06-27 15:40:00,105.34,105.51,105.33,105.49,276498.0,102.1997,102.3646,102.19,102.3452,276498.0
2023-06-27 15:50:00,105.49,105.49,105.38,105.39,870418.0,102.3452,102.3452,102.2385,102.2482,870418.0
2023-06-28 09:30:00,105.42,105.46,105.06,105.31,453146.0,102.2773,102.3161,101.928,102.1706,453146.0
2023-06-28 09:40:00,105.32,105.49,105.23,105.26,364677.0,102.1803,102.3452,102.0929,102.122,364677.0
2023-06-28 09:50:00,105.25,105.53,105.13,105.53,240071.0,102.1123,102.384,101.9959,102.384,240071.0
2023-06-28 10:00:00,105.54,105.6,105.44,105.52,229109.0,102.3937,102.4519,102.2967,102.3743,229109.0
2023-06-28 10:10:00,105.52,105.53,105.33,105.49,325513.0,102.3743,102.384,102.19,102.3452,325513.0
2023-06-28 10:20:00,105.49,105.52,105.24,105.32,449801.0,102.3452,102.3743,102.1026,102.1803,449801.0
2023-06-28 10:30:00,105.33,105.45,105.32,105.4,281829.0,102.19,102.3064,102.1803,102.2579,281829.0
2023-06-28 10:40:00,105.39,105.45,105.3,105.38,166843.0,102.2482,102.3064,102.1609,102.2385,166843.0
2023-06-28 10:50:00,105.37,105.39,105.12,105.16,162747.0,102.2288,102.2482,101.9862,102.025,162747.0
2023-06-28 11:00:00,105.17,105.27,105.16,105.25,84304.0,102.0347,102.1317,102.025,102.1123,84304.0
2023-06-28 11:10:00,105.25,105.3,105.11,105.26,206765.0,102.1123,102.1609,101.9765,102.122,206765.0
2023-06-28 11:20:00,105.25,105.25,105.02,105.16,198774.0,102.1123,102.1123,101.8892,102.025,198774.0
2023-06-28 11:30:00,105.17,105.34,105.14,105.31,138361.0,102.0347,102.1997,102.0056,102.1706,138361.0
2023-06-28 11:40:00,105.31,105.38,105.25,105.27,124007.0,102.1706,102.2385,102.1123,102.1317,124007.0
2023-06-28 11:50:00,105.27,105.28,105.16,105.23,130725.0,102.1317,102.1414,102.025,102.0929,130725.0
2023-06-28 12:00:00,105.22,105.28,105.17,105.27,135195.0,102.0832,102.1414,102.0347,102.1317,135195.0
2023-06-28 12:10:00,105.28,105.44,105.27,105.43,71700.0,102.1414,102.2967,102.1317,102.287,71700.0
2023-06-28 12:20:00,105.43,105.46,105.33,105.39,66088.0,102.287,102.3161,102.19,102.2482,66088.0
2023-06-28 12:30:00,105.4,105.47,105.37,105.43,145170.0,102.2579,102.3258,102.2288,102.287,145170.0
2023-06-28 12:40:00,105.43,105.46,105.19,105.2,203215.0,102.287,102.3161,102.0541,102.0638,203215.0
2023-06-28 12:50:00,105.19,105.2,105.02,105.16,236706.0,102.0541,102.0638,101.8892,102.025,236706.0
2023-06-28 13:00:00,105.16,105.18,105.04,105.11,142628.0,102.025,102.0444,101.9086,101.9765,142628.0
2023-06-28 13:10:00,105.1,105.17,105.04,105.15,89652.0,101.9668,102.0347,101.9086,102.0153,89652.0
2023-06-28 13:20:00,105.16,105.27,105.15,105.27,76492.0,102.025,102.1317,102.0153,102.1317,76492.0
2023-06-28 13:30:00,105.27,105.29,105.12,105.2,200704.0,102.1317,102.1511,101.9862,102.0638,200704.0
2023-06-28 13:40:00,105.2,105.23,105.15,105.17,92085.0,102.0638,102.0929,102.0153,102.0347,92085.0
2023-06-28 13:50:00,105.17,105.22,105.12,105.22,84614.0,102.0347,102.0832,101.9862,102.0832,84614.0
2023-06-28 14:00:00,105.23,105.28,105.19,105.23,80007.0,102.0929,102.1414,102.0541,102.0929,80007.0
2023-06-28 14:10:00,105.23,105.27,105.21,105.25,82182.0,102.0929,102.1317,102.0735,102.1123,82182.0
2023-06-28 14:20:00,105.25,105.27,105.2,105.23,152660.0,102.1123,102.1317,102.0638,102.0929,152660.0
2023-06-28 14:30:00,105.23,105.3,105.2,105.22,69015.0,102.0929,102.1609,102.0638,102.0832,69015.0
2023-06-28 14:40:00,105.21,105.25,105.17,105.18,53950.0,102.0735,102.1123,102.0347,102.0444,53950.0
2023-06-28 14:50:00,105.18,105.19,105.11,105.16,209376.0,102.0444,102.0541,101.9765,102.025,209376.0
2023-06-28 15:00:00,105.16,105.22,105.04,105.14,84146.0,102.025,102.0832,101.9086,102.0056,84146.0
2023-06-28 15:10:00,105.14,105.28,105.14,105.27,132806.0,102.0056,102.1414,102.0056,102.1317,132806.0
2023-06-28 15:20:00,105.28,105.31,105.2,105.23,75716.0,102.1414,102.1706,102.0638,102.0929,75716.0
2023-06-28 15:30:00,105.22,105.3,105.22,105.26,116328.0,102.0832,102.1609,102.0832,102.122,116328.0
2023-06-28 15:40:00,105.27,105.32,105.23,105.26,98368.0,102.1317,102.1803,102.0929,102.122,98368.0
2023-06-28 15:50:00,105.25,105.42,105.19,105.42,561587.0,102.1123,102.2773,102.0541,102.2773,561587.0
2023-06-29 09:30:00,105.27,105.82,105.19,105.8,954813.0,102.1317,102.6653,102.0541,102.6459,954813.0
2023-06-29 09:40:00,105.8,105.85,105.6,105.81,427094.0,102.6459,102.6945,102.4519,102.6556,427094.0
2023-06-29 09:50:00,105.82,106.02,105.81,105.92,286157.0,102.6653,102.8594,102.6556,102.7624,286157.0
2023-06-29 10:00:00,105.92,106.04,105.86,105.97,304557.0,102.7624,102.8788,102.7042,102.8109,304557.0
2023-06-29 10:10:00,105.96,106.19,105.93,106.07,179831.0,102.8012,103.0243,102.7721,102.9079,179831.0
2023-06-29 10:20:00,106.08,106.16,105.91,106.0,237372.0,102.9176,102.9952,102.7527,102.84,237372.0
2023-06-29 10:30:00,106.01,106.14,105.96,105.97,225256.0,102.8497,102.9758,102.8012,102.8109,225256.0
2023-06-29 10:40:00,105.96,106.02,105.76,105.86,236342.0,102.8012,102.8594,102.6071,102.7042,236342.0
2023-06-29 10:50:00,105.86,105.96,105.77,105.89,83649.0,102.7042,102.8012,102.6168,102.7333,83649.0
2023-06-29 11:00:00,105.89,106.03,105.85,105.95,160166.0,102.7333,102.8691,102.6945,102.7915,160166.0
2023-06-29 11:10:00,105.96,106.05,105.9,105.92,105169.0,102.8012,102.8885,102.743,102.7624,105169.0
2023-06-29 11:20:00,105.93,105.96,105.81,105.96,111764.0,102.7721,102.8012,102.6556,102.8012,111764.0
2023-06-29 11:30:00,105.95,106.02,105.93,105.98,89393.0,102.7915,102.8594,102.7721,102.8206,89393.0
2023-06-29 11:40:00,105.99,106.07,105.98,106.01,135900.0,102.8303,102.9079,102.8206,102.8497,135900.0
2023-06-29 11:50:00,106.01,106.12,106.0,106.07,64947.0,102.8497,102.9564,102.84,102.9079,64947.0
2023-06-29 12:00:00,106.09,106.11,106.01,106.11,87445.0,102.9273,102.9467,102.8497,102.9467,87445.0
2023-06-29 12:10:00,106.11,106.17,106.06,106.16,74842.0,102.9467,103.0049,102.8982,102.9952,74842.0
2023-06-29 12:20:00,106.15,106.29,106.15,106.27,68658.0,102.9855,103.1213,102.9855,103.1019,68658.0
2023-06-29 12:30:00,106.27,106.32,106.25,106.29,69484.0,103.1019,103.1504,103.0825,103.1213,69484.0
2023-06-29 12:40:00,106.28,106.28,106.23,106.24,59609.0,103.1116,103.1116,103.0631,103.0728,59609.0
2023-06-29 12:50:00,106.25,106.26,106.14,106.2,68605.0,103.0825,103.0922,102.9758,103.034,68605.0
2023-06-29 13:00:00,106.19,106.22,106.01,106.12,237864.0,103.0243,103.0534,102.8497,102.9564,237864.0
2023-06-29 13:10:00,106.12,106.17,106.02,106.17,282886.0,102.9564,103.0049,102.8594,103.0049,282886.0
2023-06-29 13:20:00,106.17,106.2,106.15,106.2,97115.0,103.0049,103.034,102.9855,103.034,97115.0
2023-06-29 13:30:00,106.21,106.22,106.13,106.18,131778.0,103.0437,103.0534,102.9661,103.0146,131778.0
2023-06-29 13:40:00,106.19,106.22,106.13,106.2,124964.0,103.0243,103.0534,102.9661,103.034,124964.0
2023-06-29 13:50:00,106.2,106.23,106.03,106.07,189274.0,103.034,103.0631,102.8691,102.9079,189274.0
2023-06-29 14:00:00,106.07,106.08,105.88,105.95,379946.0,102.9079,102.9176,102.7236,102.7915,379946.0
2023-06-29 14:10:00,105.95,106.1,105.94,106.08,180774.0,102.7915,102.937,102.7818,102.9176,180774.0
2023-06-29 14:20:00,106.08,106.16,106.08,106.15,155370.0,102.9176,102.9952,102.9176,102.9855,155370.0
2023-06-29 14:30:00,106.15,106.19,106.11,106.14,126263.0,102.9855,103.0243,102.9467,102.9758,126263.0
2023-06-29 14:40:00,106.14,106.19,106.07,106.15,153876.0,102.9758,103.0243,102.9079,102.9855,153876.0
2023-06-29 14:50:00,106.16,106.16,106.09,106.15,144944.0,102.9952,102.9952,102.9273,102.9855,144944.0
2023-06-29 15:00:00,106.16,106.27,106.16,106.26,153878.0,102.9952,103.1019,102.9952,103.0922,153878.0
2023-06-29 15:10:00,106.26,106.35,106.23,106.3,225926.0,103.0922,103.1795,103.0631,103.131,225926.0
2023-06-29 15:20:00,106.3,106.35,106.28,106.34,204895.0,103.131,103.1795,103.1116,103.1698,204895.0
2023-06-29 15:30:00,106.34,106.39,106.22,106.25,357274.0,103.1698,103.2184,103.0534,103.0825,357274.0
2023-06-29 15:40:00,106.25,106.32,106.21,106.31,344160.0,103.0825,103.1504,103.0437,103.1407,344160.0
2023-06-29 15:50:00,106.31,106.44,106.26,106.4,1422743.0,103.1407,103.2669,103.0922,103.2281,1422743.0
2023-06-30 09:30:00,107.06,107.21,106.87,106.99,485781.0,103.8684,104.0139,103.684,103.8005,485781.0
2023-06-30 09:40:00,107.0,107.05,106.74,106.89,445770.0,103.8102,103.8587,103.5579,103.7035,445770.0
2023-06-30 09:50:00,106.9,107.05,106.84,106.91,446857.0,103.7132,103.8587,103.6549,103.7229,446857.0
2023-06-30 10:00:00,106.92,107.11,106.89,107.11,158248.0,103.7326,103.9169,103.7035,103.9169,158248.0
2023-06-30 10:10:00,107.12,107.15,106.99,107.02,152016.0,103.9266,103.9557,103.8005,103.8296,152016.0
2023-06-30 10:20:00,107.03,107.05,106.89,107.03,177431.0,103.8393,103.8587,103.7035,103.8393,177431.0
2023-06-30 10:30:00,107.03,107.03,106.72,106.78,312040.0,103.8393,103.8393,103.5385,103.5967,312040.0
2023-06-30 10:40:00,106.78,106.8,106.6,106.61,306203.0,103.5967,103.6161,103.4221,103.4318,306203.0
2023-06-30 10:50:00,106.62,106.97,106.6,106.95,263019.0,103.4415,103.7811,103.4221,103.7617,263019.0
2023-06-30 11:00:00,106.96,107.1,106.94,107.08,127811.0,103.7714,103.9072,103.752,103.8878,127811.0
2023-06-30 11:10:00,107.08,107.12,107.03,107.07,143021.0,103.8878,103.9266,103.8393,103.8781,143021.0
2023-06-30 11:20:00,107.06,107.07,106.95,107.02,112174.0,103.8684,103.8781,103.7617,103.8296,112174.0
2023-06-30 11:30:00,107.02,107.02,106.92,106.97,190187.0,103.8296,103.8296,103.7326,103.7811,190187.0
2023-06-30 11:40:00,106.96,106.98,106.88,106.9,77300.0,103.7714,103.7908,103.6937,103.7132,77300.0
2023-06-30 11:50:00,106.9,106.94,106.82,106.94,89234.0,103.7132,103.752,103.6355,103.752,89234.0
2023-06-30 12:00:00,106.94,107.01,106.89,106.91,89808.0,103.752,103.8199,103.7035,103.7229,89808.0
2023-06-30 12:10:00,106.91,107.0,106.91,106.97,237340.0,103.7229,103.8102,103.7229,103.7811,237340.0
2023-06-30 12:20:00,106.97,107.18,106.96,107.17,103864.0,103.7811,103.9848,103.7714,103.9751,103864.0
2023-06-30 12:30:00,107.18,107.22,107.15,107.2,67474.0,103.9848,104.0236,103.9557,104.0042,67474.0
2023-06-30 12:40:00,107.2,107.23,107.13,107.22,81609.0,104.0042,104.0333,103.9363,104.0236,81609.0
2023-06-30 12:50:00,107.21,107.29,107.2,107.26,69366.0,104.0139,104.0915,104.0042,104.0624,69366.0
2023-06-30 13:00:00,107.26,107.33,107.23,107.31,81578.0,104.0624,104.1303,104.0333,104.1109,81578.0
2023-06-30 13:10:00,107.32,107.34,107.26,107.33,73894.0,104.1206,104.14,104.0624,104.1303,73894.0
2023-06-30 13:20:00,107.32,107.36,107.31,107.35,113355.0,104.1206,104.1594,104.1109,104.1497,113355.0
2023-06-30 13:30:00,107.35,107.44,107.35,107.35,129316.0,104.1497,104.2371,104.1497,104.1497,129316.0
2023-06-30 13:40:00,107.36,107.4,107.29,107.39,79880.0,104.1594,104.1982,104.0915,104.1885,79880.0
2023-06-30 13:50:00,107.39,107.41,107.36,107.41,134997.0,104.1885,104.2079,104.1594,104.2079,134997.0
2023-06-30 14:00:00,107.41,107.46,107.4,107.45,128971.0,104.2079,104.2565,104.1982,104.2468,128971.0
2023-06-30 14:10:00,107.45,107.46,107.4,107.44,98975.0,104.2468,104.2565,104.1982,104.2371,98975.0
2023-06-30 14:20:00,107.44,107.48,107.38,107.48,335362.0,104.2371,104.2759,104.1788,104.2759,335362.0
2023-06-30 14:30:00,107.48,107.57,107.46,107.57,215595.0,104.2759,104.3632,104.2565,104.3632,215595.0
2023-06-30 14:40:00,107.57,107.62,107.52,107.55,188183.0,104.3632,104.4117,104.3147,104.3438,188183.0
2023-06-30 14:50:00,107.55,107.56,107.46,107.52,141248.0,104.3438,104.3535,104.2565,104.3147,141248.0
2023-06-30 15:00:00,107.52,107.55,107.44,107.45,404404.0,104.3147,104.3438,104.2371,104.2468,404404.0
2023-06-30 15:10:00,107.46,107.57,107.45,107.51,256770.0,104.2565,104.3632,104.2468,104.305,256770.0
2023-06-30 15:20:00,107.51,107.52,107.4,107.51,313813.0,104.305,104.3147,104.1982,104.305,313813.0
2023-06-30 15:30:00,107.51,107.53,107.43,107.49,211565.0,104.305,104.3244,104.2274,104.2856,211565.0
2023-06-30 15:40:00,107.48,107.55,107.45,107.54,949253.0,104.2759,104.3438,104.2468,104.3341,949253.0
2023-06-30 15:50:00,107.54,107.58,107.28,107.29,1922367.0,104.3341,104.3729,104.0818,104.0915,1922367.0
2023-07-03 09:30:00,106.91,106.92,106.46,106.79,553017.0,103.7229,103.7326,103.2863,103.6064,553017.0
2023-07-03 09:40:00,106.79,107.01,106.61,106.72,300527.0,103.6064,103.8199,103.4318,103.5385,300527.0
2023-07-03 09:50:00,106.72,106.99,106.53,106.99,386898.0,103.5385,103.8005,103.3542,103.8005,386898.0
2023-07-03 10:00:00,106.99,107.01,106.85,106.92,512033.0,103.8005,103.8199,103.6646,103.7326,512033.0
2023-07-03 10:10:00,106.91,107.07,106.9,106.98,319505.0,103.7229,103.8781,103.7132,103.7908,319505.0
2023-07-03 10:20:00,106.99,107.16,106.99,107.15,251735.0,103.8005,103.9654,103.8005,103.9557,251735.0
2023-07-03 10:30:00,107.16,107.24,107.08,107.23,200417.0,103.9654,104.043,103.8878,104.0333,200417.0
2023-07-03 10:40:00,107.23,107.28,107.17,107.23,169103.0,104.0333,104.0818,103.9751,104.0333,169103.0
2023-07-03 10:50:00,107.22,107.3,107.1,107.23,216332.0,104.0236,104.1012,103.9072,104.0333,216332.0
2023-07-03 11:00:00,107.23,107.42,107.22,107.4,195573.0,104.0333,104.2177,104.0236,104.1982,195573.0
2023-07-03 11:10:00,107.41,107.42,107.26,107.3,131493.0,104.2079,104.2177,104.0624,104.1012,131493.0
2023-07-03 11:20:00,107.3,107.33,107.25,107.3,174554.0,104.1012,104.1303,104.0527,104.1012,174554.0
2023-07-03 11:30:00,107.3,107.39,107.26,107.38,230303.0,104.1012,104.1885,104.0624,104.1788,230303.0
2023-07-03 11:40:00,107.38,107.43,107.32,107.37,163775.0,104.1788,104.2274,104.1206,104.1691,163775.0
2023-07-03 11:50:00,107.37,107.39,107.32,107.35,203315.0,104.1691,104.1885,104.1206,104.1497,203315.0
2023-07-03 12:00:00,107.36,107.41,107.32,107.38,129340.0,104.1594,104.2079,104.1206,104.1788,129340.0
2023-07-03 12:10:00,107.38,107.4,107.3,107.36,197047.0,104.1788,104.1982,104.1012,104.1594,197047.0
2023-07-03 12:20:00,107.37,107.48,107.34,107.44,192167.0,104.1691,104.2759,104.14,104.2371,192167.0
2023-07-03 12:30:00,107.45,107.55,107.42,107.53,224767.0,104.2468,104.3438,104.2177,104.3244,224767.0
2023-07-03 12:40:00,107.54,107.55,107.47,107.53,463506.0,104.3341,104.3438,104.2662,104.3244,463506.0
2023-07-03 12:50:00,107.53,107.55,107.35,107.37,752239.0,104.3244,104.3438,104.1497,104.1691,752239.0
2023-07-05 09:30:00,106.68,106.79,106.41,106.74,608709.0,103.4997,103.6064,103.2378,103.5579,608709.0
2023-07-05 09:40:00,106.74,106.8,106.55,106.71,418621.0,103.5579,103.6161,103.3736,103.5288,418621.0
2023-07-05 09:50:00,106.71,106.96,106.71,106.93,394252.0,103.5288,103.7714,103.5288,103.7423,394252.0
2023-07-05 10:00:00,106.94,106.95,106.74,106.8,199241.0,103.752,103.7617,103.5579,103.6161,199241.0
2023-07-05 10:10:00,106.8,106.8,106.64,106.7,178969.0,103.6161,103.6161,103.4609,103.5191,178969.0
2023-07-05 10:20:00,106.69,106.79,106.54,106.62,136328.0,103.5094,103.6064,103.3639,103.4415,136328.0
2023-07-05 10:30:00,106.62,106.7,106.59,106.66,152905.0,103.4415,103.5191,103.4124,103.4803,152905.0
2023-07-05 10:40:00,106.66,106.7,106.57,106.64,188484.0,103.4803,103.5191,103.393,103.4609,188484.0
2023-07-05 10:50:00,106.63,106.87,106.63,106.85,109855.0,103.4512,103.684,103.4512,103.6646,109855.0
2023-07-05 11:00:00,106.85,106.89,106.82,106.83,84910.0,103.6646,103.7035,103.6355,103.6452,84910.0
2023-07-05 11:10:00,106.83,107.01,106.82,106.9,192825.0,103.6452,103.8199,103.6355,103.7132,192825.0
2023-07-05 11:20:00,106.9,107.05,106.87,107.03,393343.0,103.7132,103.8587,103.684,103.8393,393343.0
2023-07-05 11:30:00,107.04,107.12,107.01,107.02,130175.0,103.849,103.9266,103.8199,103.8296,130175.0
2023-07-05 11:40:00,107.03,107.06,106.9,106.91,97845.0,103.8393,103.8684,103.7132,103.7229,97845.0
2023-07-05 11:50:00,106.9,106.97,106.87,106.91,65017.0,103.7132,103.7811,103.684,103.7229,65017.0
2023-07-05 12:00:00,106.92,107.04,106.9,107.03,167359.0,103.7326,103.849,103.7132,103.8393,167359.0
2023-07-05 12:10:00,107.03,107.03,106.87,106.93,96264.0,103.8393,103.8393,103.684,103.7423,96264.0
2023-07-05 12:20:00,106.94,106.96,106.88,106.89,150127.0,103.752,103.7714,103.6937,103.7035,150127.0
2023-07-05 12:30:00,106.89,106.9,106.74,106.79,188560.0,103.7035,103.7132,103.5579,103.6064,188560.0
2023-07-05 12:40:00,106.78,106.84,106.73,106.83,129202.0,103.5967,103.6549,103.5482,103.6452,129202.0
2023-07-05 12:50:00,106.83,106.84,106.75,106.83,88262.0,103.6452,103.6549,103.5676,103.6452,88262.0
2023-07-05 13:00:00,106.84,106.85,106.74,106.74,131110.0,103.6549,103.6646,103.5579,103.5579,131110.0
2023-07-05 13:10:00,106.74,106.74,106.68,106.72,107596.0,103.5579,103.5579,103.4997,103.5385,107596.0
2023-07-05 13:20:00,106.72,106.79,106.72,106.76,112373.0,103.5385,103.6064,103.5385,103.5773,112373.0
2023-07-05 13:30:00,106.76,106.77,106.7,106.75,140103.0,103.5773,103.587,103.5191,103.5676,140103.0
2023-07-05 13:40:00,106.75,106.83,106.73,106.82,143373.0,103.5676,103.6452,103.5482,103.6355,143373.0
2023-07-05 13:50:00,106.81,106.83,106.79,106.8,51294.0,103.6258,103.6452,103.6064,103.6161,51294.0
2023-07-05 14:00:00,106.81,106.86,106.73,106.75,115779.0,103.6258,103.6743,103.5482,103.5676,115779.0
2023-07-05 14:10:00,106.75,106.75,106.53,106.54,210653.0,103.5676,103.5676,103.3542,103.3639,210653.0
2023-07-05 14:20:00,106.54,106.61,106.47,106.56,147581.0,103.3639,103.4318,103.296,103.3833,147581.0
2023-07-05 14:30:00,106.57,106.69,106.57,106.66,104891.0,103.393,103.5094,103.393,103.4803,104891.0
2023-07-05 14:40:00,106.66,106.75,106.65,106.74,63106.0,103.4803,103.5676,103.4706,103.5579,63106.0
2023-07-05 14:50:00,106.75,106.84,106.74,106.84,89264.0,103.5676,103.6549,103.5579,103.6549,89264.0
2023-07-05 15:00:00,106.84,106.86,106.82,106.86,65148.0,103.6549,103.6743,103.6355,103.6743,65148.0
2023-07-05 15:10:00,106.87,106.9,106.84,106.86,197533.0,103.684,103.7132,103.6549,103.6743,197533.0
2023-07-05 15:20:00,106.86,106.92,106.85,106.92,87063.0,103.6743,103.7326,103.6646,103.7326,87063.0
2023-07-05 15:30:00,106.92,106.93,106.85,106.87,173577.0,103.7326,103.7423,103.6646,103.684,173577.0
2023-07-05 15:40:00,106.86,106.89,106.72,106.77,501013.0,103.6743,103.7035,103.5385,103.587,501013.0
2023-07-05 15:50:00,106.76,106.81,106.72,106.76,865681.0,103.5773,103.6258,103.5385,103.5773,865681.0
2023-07-06 09:30:00,105.92,106.29,105.86,106.14,703277.0,102.7624,103.1213,102.7042,102.9758,703277.0
2023-07-06 09:40:00,106.14,106.14,105.46,105.94,631820.0,102.9758,102.9758,102.3161,102.7818,631820.0
2023-07-06 09:50:00,105.95,106.08,105.81,105.95,243271.0,102.7915,102.9176,102.6556,102.7915,243271.0
2023-07-06 10:00:00,105.95,105.99,105.63,105.69,855209.0,102.7915,102.8303,102.481,102.5392,855209.0
2023-07-06 10:10:00,105.7,105.87,105.64,105.68,331844.0,102.5489,102.7139,102.4907,102.5295,331844.0
2023-07-06 10:20:00,105.69,105.71,105.4,105.43,660475.0,102.5392,102.5586,102.2579,102.287,660475.0
2023-07-06 10:30:00,105.42,105.54,105.37,105.42,563677.0,102.2773,102.3937,102.2288,102.2773,563677.0
2023-07-06 10:40:00,105.41,105.48,105.34,105.45,237161.0,102.2676,102.3355,102.1997,102.3064,237161.0
2023-07-06 10:50:00,105.44,105.45,105.35,105.37,160887.0,102.2967,102.3064,102.2094,102.2288,160887.0
2023-07-06 11:00:00,105.38,105.47,105.34,105.42,164043.0,102.2385,102.3258,102.1997,102.2773,164043.0
2023-07-06 11:10:00,105.43,105.47,105.36,105.45,184057.0,102.287,102.3258,102.2191,102.3064,184057.0
2023-07-06 11:20:00,105.45,105.51,105.34,105.39,110904.0,102.3064,102.3646,102.1997,102.2482,110904.0
2023-07-06 11:30:00,105.39,105.49,105.38,105.39,120171.0,102.2482,102.3452,102.2385,102.2482,120171.0
2023-07-06 11:40:00,105.39,105.53,105.38,105.5,307107.0,102.2482,102.384,102.2385,102.3549,307107.0
2023-07-06 11:50:00,105.5,105.6,105.46,105.59,178579.0,102.3549,102.4519,102.3161,102.4422,178579.0
2023-07-06 12:00:00,105.59,105.64,105.56,105.62,81719.0,102.4422,102.4907,102.4131,102.4713,81719.0
2023-07-06 12:10:00,105.63,105.69,105.59,105.66,106272.0,102.481,102.5392,102.4422,102.5101,106272.0
2023-07-06 12:20:00,105.67,105.69,105.58,105.67,49059.0,102.5198,102.5392,102.4325,102.5198,49059.0
2023-07-06 12:30:00,105.67,105.71,105.58,105.59,147496.0,102.5198,102.5586,102.4325,102.4422,147496.0
2023-07-06 12:40:00,105.59,105.73,105.58,105.73,126143.0,102.4422,102.578,102.4325,102.578,126143.0
2023-07-06 12:50:00,105.73,105.84,105.73,105.84,123695.0,102.578,102.6848,102.578,102.6848,123695.0
2023-07-06 13:00:00,105.83,105.86,105.79,105.8,47778.0,102.6751,102.7042,102.6362,102.6459,47778.0
2023-07-06 13:10:00,105.81,105.84,105.76,105.79,70312.0,102.6556,102.6848,102.6071,102.6362,70312.0
2023-07-06 13:20:00,105.81,105.89,105.79,105.84,124113.0,102.6556,102.7333,102.6362,102.6848,124113.0
2023-07-06 13:30:00,105.84,105.92,105.8,105.91,87390.0,102.6848,102.7624,102.6459,102.7527,87390.0
2023-07-06 13:40:00,105.92,105.96,105.86,105.9,111449.0,102.7624,102.8012,102.7042,102.743,111449.0
2023-07-06 13:50:00,105.9,105.92,105.77,105.88,270889.0,102.743,102.7624,102.6168,102.7236,270889.0
2023-07-06 14:00:00,105.88,105.88,105.8,105.83,86743.0,102.7236,102.7236,102.6459,102.6751,86743.0
2023-07-06 14:10:00,105.83,105.87,105.8,105.86,218863.0,102.6751,102.7139,102.6459,102.7042,218863.0
2023-07-06 14:20:00,105.87,105.88,105.81,105.82,169465.0,102.7139,102.7236,102.6556,102.6653,169465.0
2023-07-06 14:30:00,105.82,105.94,105.81,105.94,139644.0,102.6653,102.7818,102.6556,102.7818,139644.0
2023-07-06 14:40:00,105.94,106.0,105.91,105.98,149588.0,102.7818,102.84,102.7527,102.8206,149588.0
2023-07-06 14:50:00,105.99,106.01,105.93,106.0,91557.0,102.8303,102.8497,102.7721,102.84,91557.0
2023-07-06 15:00:00,106.0,106.03,105.97,105.99,108902.0,102.84,102.8691,102.8109,102.8303,108902.0
2023-07-06 15:10:00,106.0,106.02,105.96,106.01,90710.0,102.84,102.8594,102.8012,102.8497,90710.0
2023-07-06 15:20:00,106.01,106.02,105.93,105.94,143892.0,102.8497,102.8594,102.7721,102.7818,143892.0
2023-07-06 15:30:00,105.94,105.99,105.89,105.9,241420.0,102.7818,102.8303,102.7333,102.743,241420.0
2023-07-06 15:40:00,105.9,105.91,105.81,105.91,334151.0,102.743,102.7527,102.6556,102.7527,334151.0
2023-07-06 15:50:00,105.91,106.03,105.86,105.96,1266687.0,102.7527,102.8691,102.7042,102.8012,1266687.0
2023-07-07 09:30:00,105.65,106.18,105.62,105.99,505868.0,102.5004,103.0146,102.4713,102.8303,505868.0
2023-07-07 09:40:00,105.98,106.28,105.9,106.28,191584.0,102.8206,103.1116,102.743,103.1116,191584.0
2023-07-07 09:50:00,106.29,106.37,106.24,106.28,256065.0,103.1213,103.199,103.0728,103.1116,256065.0
2023-07-07 10:00:00,106.29,106.34,106.23,106.3,109708.0,103.1213,103.1698,103.0631,103.131,109708.0
2023-07-07 10:10:00,106.3,106.37,106.24,106.34,99708.0,103.131,103.199,103.0728,103.1698,99708.0
2023-07-07 10:20:00,106.35,106.43,106.28,106.38,137882.0,103.1795,103.2572,103.1116,103.2087,137882.0
2023-07-07 10:30:00,106.38,106.45,106.24,106.41,222342.0,103.2087,103.2766,103.0728,103.2378,222342.0
2023-07-07 10:40:00,106.41,106.55,106.37,106.4,117291.0,103.2378,103.3736,103.199,103.2281,117291.0
2023-07-07 10:50:00,106.4,106.58,106.38,106.55,63380.0,103.2281,103.4027,103.2087,103.3736,63380.0
2023-07-07 11:00:00,106.54,106.57,106.46,106.5,115973.0,103.3639,103.393,103.2863,103.3251,115973.0
2023-07-07 11:10:00,106.49,106.52,106.41,106.44,73104.0,103.3154,103.3445,103.2378,103.2669,73104.0
2023-07-07 11:20:00,106.44,106.57,106.43,106.53,127535.0,103.2669,103.393,103.2572,103.3542,127535.0
2023-07-07 11:30:00,106.53,106.73,106.51,106.63,100138.0,103.3542,103.5482,103.3348,103.4512,100138.0
2023-07-07 11:40:00,106.63,106.69,106.58,106.65,224711.0,103.4512,103.5094,103.4027,103.4706,224711.0
2023-07-07 11:50:00,106.64,106.66,106.54,106.63,62820.0,103.4609,103.4803,103.3639,103.4512,62820.0
2023-07-07 12:00:00,106.64,106.67,106.61,106.63,106284.0,103.4609,103.49,103.4318,103.4512,106284.0
2023-07-07 12:10:00,106.64,106.75,106.59,106.73,59655.0,103.4609,103.5676,103.4124,103.5482,59655.0
2023-07-07 12:20:00,106.73,106.78,106.7,106.78,66116.0,103.5482,103.5967,103.5191,103.5967,66116.0
2023-07-07 12:30:00,106.78,107.05,106.77,107.02,192684.0,103.5967,103.8587,103.587,103.8296,192684.0
2023-07-07 12:40:00,107.03,107.17,107.02,107.05,146705.0,103.8393,103.9751,103.8296,103.8587,146705.0
2023-07-07 12:50:00,107.04,107.17,107.0,107.17,499587.0,103.849,103.9751,103.8102,103.9751,499587.0
2023-07-07 13:00:00,107.17,107.22,107.14,107.2,268812.0,103.9751,104.0236,103.946,104.0042,268812.0
2023-07-07 13:10:00,107.19,107.21,107.13,107.15,194448.0,103.9945,104.0139,103.9363,103.9557,194448.0
2023-07-07 13:20:00,107.15,107.17,107.07,107.11,93562.0,103.9557,103.9751,103.8781,103.9169,93562.0
2023-07-07 13:30:00,107.11,107.12,106.9,106.95,168140.0,103.9169,103.9266,103.7132,103.7617,168140.0
2023-07-07 13:40:00,106.94,107.04,106.94,106.98,97396.0,103.752,103.849,103.752,103.7908,97396.0
2023-07-07 13:50:00,106.97,107.0,106.86,106.91,197730.0,103.7811,103.8102,103.6743,103.7229,197730.0
2023-07-07 14:00:00,106.91,106.95,106.88,106.92,93538.0,103.7229,103.7617,103.6937,103.7326,93538.0
2023-07-07 14:10:00,106.92,106.95,106.86,106.89,84299.0,103.7326,103.7617,103.6743,103.7035,84299.0
2023-07-07 14:20:00,106.9,106.96,106.86,106.95,72391.0,103.7132,103.7714,103.6743,103.7617,72391.0
2023-07-07 14:30:00,106.95,106.96,106.81,106.83,127267.0,103.7617,103.7714,103.6258,103.6452,127267.0
2023-07-07 14:40:00,106.83,106.87,106.75,106.77,117754.0,103.6452,103.684,103.5676,103.587,117754.0
2023-07-07 14:50:00,106.77,106.78,106.7,106.75,73122.0,103.587,103.5967,103.5191,103.5676,73122.0
2023-07-07 15:00:00,106.75,106.77,106.66,106.66,133626.0,103.5676,103.587,103.4803,103.4803,133626.0
2023-07-07 15:10:00,106.67,106.72,106.56,106.61,211397.0,103.49,103.5385,103.3833,103.4318,211397.0
2023-07-07 15:20:00,106.6,106.64,106.57,106.59,139318.0,103.4221,103.4609,103.393,103.4124,139318.0
2023-07-07 15:30:00,106.59,106.64,106.46,106.48,216307.0,103.4124,103.4609,103.2863,103.3057,216307.0
2023-07-07 15:40:00,106.47,106.47,106.23,106.26,441331.0,103.296,103.296,103.0631,103.0922,441331.0
2023-07-07 15:50:00,106.26,106.33,106.11,106.22,1570823.0,103.0922,103.1601,102.9467,103.0534,1570823.0
2023-07-10 09:30:00,106.23,107.15,106.22,106.98,652973.0,103.0631,103.9557,103.0534,103.7908,652973.0
2023-07-10 09:40:00,106.99,107.4,106.95,107.39,458402.0,103.8005,104.1982,103.7617,104.1885,458402.0
2023-07-10 09:50:00,107.38,107.61,107.33,107.57,569377.0,104.1788,104.402,104.1303,104.3632,569377.0
2023-07-10 10:00:00,107.56,107.7,107.51,107.58,384001.0,104.3535,104.4893,104.305,104.3729,384001.0
2023-07-10 10:10:00,107.58,107.6,107.37,107.39,218488.0,104.3729,104.3923,104.1691,104.1885,218488.0
2023-07-10 10:20:00,107.39,107.46,107.23,107.27,277540.0,104.1885,104.2565,104.0333,104.0721,277540.0
2023-07-10 10:30:00,107.27,107.3,107.09,107.27,358636.0,104.0721,104.1012,103.8975,104.0721,358636.0
2023-07-10 10:40:00,107.27,107.41,107.21,107.37,157586.0,104.0721,104.2079,104.0139,104.1691,157586.0
2023-07-10 10:50:00,107.36,107.39,107.2,107.27,164909.0,104.1594,104.1885,104.0042,104.0721,164909.0
2023-07-10 11:00:00,107.27,107.32,107.12,107.17,175587.0,104.0721,104.1206,103.9266,103.9751,175587.0
2023-07-10 11:10:00,107.18,107.21,107.12,107.15,129985.0,103.9848,104.0139,103.9266,103.9557,129985.0
2023-07-10 11:20:00,107.14,107.33,107.13,107.29,125807.0,103.946,104.1303,103.9363,104.0915,125807.0
2023-07-10 11:30:00,107.28,107.38,107.28,107.3,146562.0,104.0818,104.1788,104.0818,104.1012,146562.0
2023-07-10 11:40:00,107.3,107.33,107.18,107.25,507581.0,104.1012,104.1303,103.9848,104.0527,507581.0
2023-07-10 11:50:00,107.25,107.4,107.24,107.39,323359.0,104.0527,104.1982,104.043,104.1885,323359.0
2023-07-10 12:00:00,107.39,107.42,107.23,107.26,236623.0,104.1885,104.2177,104.0333,104.0624,236623.0
2023-07-10 12:10:00,107.25,107.45,107.24,107.44,150228.0,104.0527,104.2468,104.043,104.2371,150228.0
2023-07-10 12:20:00,107.44,107.52,107.44,107.47,192322.0,104.2371,104.3147,104.2371,104.2662,192322.0
2023-07-10 12:30:00,107.47,107.49,107.35,107.37,173752.0,104.2662,104.2856,104.1497,104.1691,173752.0
2023-07-10 12:40:00,107.37,107.49,107.34,107.48,76598.0,104.1691,104.2856,104.14,104.2759,76598.0
2023-07-10 12:50:00,107.48,107.49,107.37,107.4,128255.0,104.2759,104.2856,104.1691,104.1982,128255.0
2023-07-10 13:00:00,107.4,107.46,107.39,107.44,139459.0,104.1982,104.2565,104.1885,104.2371,139459.0
2023-07-10 13:10:00,107.44,107.51,107.43,107.51,149466.0,104.2371,104.305,104.2274,104.305,149466.0
2023-07-10 13:20:00,107.51,107.53,107.42,107.49,128275.0,104.305,104.3244,104.2177,104.2856,128275.0
2023-07-10 13:30:00,107.49,107.53,107.42,107.47,83979.0,104.2856,104.3244,104.2177,104.2662,83979.0
2023-07-10 13:40:00,107.46,107.51,107.45,107.45,60526.0,104.2565,104.305,104.2468,104.2468,60526.0
2023-07-10 13:50:00,107.45,107.53,107.43,107.53,105269.0,104.2468,104.3244,104.2274,104.3244,105269.0
2023-07-10 14:00:00,107.52,107.53,107.41,107.44,106376.0,104.3147,104.3244,104.2079,104.2371,106376.0
2023-07-10 14:10:00,107.44,107.51,107.42,107.45,114431.0,104.2371,104.305,104.2177,104.2468,114431.0
2023-07-10 14:20:00,107.46,107.62,107.44,107.6,625644.0,104.2565,104.4117,104.2371,104.3923,625644.0
2023-07-10 14:30:00,107.59,107.6,107.47,107.48,168620.0,104.3826,104.3923,104.2662,104.2759,168620.0
2023-07-10 14:40:00,107.49,107.52,107.44,107.47,111807.0,104.2856,104.3147,104.2371,104.2662,111807.0
2023-07-10 14:50:00,107.46,107.56,107.45,107.54,141666.0,104.2565,104.3535,104.2468,104.3341,141666.0
2023-07-10 15:00:00,107.53,107.58,107.49,107.51,131397.0,104.3244,104.3729,104.2856,104.305,131397.0
2023-07-10 15:10:00,107.5,107.58,107.47,107.53,224033.0,104.2953,104.3729,104.2662,104.3244,224033.0
2023-07-10 15:20:00,107.54,107.58,107.5,107.56,145715.0,104.3341,104.3729,104.2953,104.3535,145715.0
2023-07-10 15:30:00,107.55,107.59,107.52,107.56,163918.0,104.3438,104.3826,104.3147,104.3535,163918.0
2023-07-10 15:40:00,107.57,107.61,107.53,107.55,406818.0,104.3632,104.402,104.3244,104.3438,406818.0
2023-07-10 15:50:00,107.54,107.7,107.48,107.7,1244813.0,104.3341,104.4893,104.2759,104.4893,1244813.0
2023-07-11 09:30:00,107.96,108.31,107.93,108.1,593716.0,104.7416,105.0811,104.7124,104.8774,593716.0
2023-07-11 09:40:00,108.1,108.42,108.03,108.41,415114.0,104.8774,105.1878,104.8095,105.1781,415114.0
2023-07-11 09:50:00,108.42,108.46,108.27,108.45,344588.0,105.1878,105.2266,105.0423,105.2169,344588.0
2023-07-11 10:00:00,108.45,108.49,108.3,108.36,231009.0,105.2169,105.2558,105.0714,105.1296,231009.0
2023-07-11 10:10:00,108.35,108.4,108.22,108.4,178296.0,105.1199,105.1684,104.9938,105.1684,178296.0
2023-07-11 10:20:00,108.4,108.42,108.3,108.32,208665.0,105.1684,105.1878,105.0714,105.0908,208665.0
2023-07-11 10:30:00,108.31,108.31,108.07,108.14,303189.0,105.0811,105.0811,104.8483,104.9162,303189.0
2023-07-11 10:40:00,108.13,108.27,108.12,108.23,131172.0,104.9065,105.0423,104.8968,105.0035,131172.0
2023-07-11 10:50:00,108.23,108.24,108.11,108.18,129675.0,105.0035,105.0132,104.8871,104.955,129675.0
2023-07-11 11:00:00,108.18,108.36,108.18,108.31,165460.0,104.955,105.1296,104.955,105.0811,165460.0
2023-07-11 11:10:00,108.32,108.52,108.3,108.51,194891.0,105.0908,105.2849,105.0714,105.2752,194891.0
2023-07-11 11:20:00,108.51,108.6,108.42,108.44,125686.0,105.2752,105.3625,105.1878,105.2072,125686.0
2023-07-11 11:30:00,108.43,108.55,108.39,108.54,161136.0,105.1975,105.314,105.1587,105.3043,161136.0
2023-07-11 11:40:00,108.54,108.65,108.53,108.64,112566.0,105.3043,105.411,105.2946,105.4013,112566.0
2023-07-11 11:50:00,108.64,108.71,108.59,108.65,109944.0,105.4013,105.4692,105.3528,105.411,109944.0
2023-07-11 12:00:00,108.65,108.69,108.57,108.59,211375.0,105.411,105.4498,105.3334,105.3528,211375.0
2023-07-11 12:10:00,108.59,108.71,108.59,108.64,98777.0,105.3528,105.4692,105.3528,105.4013,98777.0
2023-07-11 12:20:00,108.64,108.64,108.37,108.5,229170.0,105.4013,105.4013,105.1393,105.2655,229170.0
2023-07-11 12:30:00,108.5,108.54,108.46,108.5,66748.0,105.2655,105.3043,105.2266,105.2655,66748.0
2023-07-11 12:40:00,108.5,108.56,108.47,108.55,119202.0,105.2655,105.3237,105.2363,105.314,119202.0
2023-07-11 12:50:00,108.55,108.59,108.52,108.58,130534.0,105.314,105.3528,105.2849,105.3431,130534.0
2023-07-11 13:00:00,108.58,108.61,108.54,108.58,83827.0,105.3431,105.3722,105.3043,105.3431,83827.0
2023-07-11 13:10:00,108.57,108.57,108.48,108.54,94053.0,105.3334,105.3334,105.2461,105.3043,94053.0
2023-07-11 13:20:00,108.54,108.59,108.52,108.58,58751.0,105.3043,105.3528,105.2849,105.3431,58751.0
2023-07-11 13:30:00,108.57,108.59,108.55,108.57,83545.0,105.3334,105.3528,105.314,105.3334,83545.0
2023-07-11 13:40:00,108.57,108.6,108.51,108.59,76184.0,105.3334,105.3625,105.2752,105.3528,76184.0
2023-07-11 13:50:00,108.59,108.61,108.52,108.57,82242.0,105.3528,105.3722,105.2849,105.3334,82242.0
2023-07-11 14:00:00,108.57,108.61,108.55,108.6,108501.0,105.3334,105.3722,105.314,105.3625,108501.0
2023-07-11 14:10:00,108.59,108.59,108.48,108.52,98153.0,105.3528,105.3528,105.2461,105.2849,98153.0
2023-07-11 14:20:00,108.51,108.54,108.41,108.53,143590.0,105.2752,105.3043,105.1781,105.2946,143590.0
2023-07-11 14:30:00,108.54,108.57,108.5,108.54,69984.0,105.3043,105.3334,105.2655,105.3043,69984.0
2023-07-11 14:40:00,108.54,108.63,108.53,108.62,412859.0,105.3043,105.3916,105.2946,105.3819,412859.0
2023-07-11 14:50:00,108.62,108.72,108.58,108.7,142130.0,105.3819,105.4789,105.3431,105.4595,142130.0
2023-07-11 15:00:00,108.71,108.76,108.68,108.73,198596.0,105.4692,105.5177,105.4401,105.4886,198596.0
2023-07-11 15:10:00,108.72,108.82,108.69,108.82,250637.0,105.4789,105.5759,105.4498,105.5759,250637.0
2023-07-11 15:20:00,108.82,108.9,108.81,108.86,251807.0,105.5759,105.6535,105.5662,105.6147,251807.0
2023-07-11 15:30:00,108.85,108.88,108.76,108.82,236890.0,105.605,105.6341,105.5177,105.5759,236890.0
2023-07-11 15:40:00,108.82,109.12,108.8,109.1,789208.0,105.5759,105.867,105.5565,105.8476,789208.0
2023-07-11 15:50:00,109.11,109.14,108.94,108.98,1246669.0,105.8573,105.8864,105.6923,105.7311,1246669.0
2023-07-12 09:30:00,109.86,109.88,109.21,109.23,991355.0,106.5849,106.6043,105.9543,105.9737,991355.0
2023-07-12 09:40:00,109.22,109.43,109.02,109.26,957803.0,105.964,106.1677,105.77,106.0028,957803.0
2023-07-12 09:50:00,109.27,109.45,109.21,109.41,443947.0,106.0125,106.1871,105.9543,106.1483,443947.0
2023-07-12 10:00:00,109.41,109.45,109.24,109.28,334569.0,106.1483,106.1871,105.9834,106.0222,334569.0
2023-07-12 10:10:00,109.28,109.4,109.23,109.28,397079.0,106.0222,106.1386,105.9737,106.0222,397079.0
2023-07-12 10:20:00,109.28,109.31,109.04,109.31,601528.0,106.0222,106.0513,105.7894,106.0513,601528.0
2023-07-12 10:30:00,109.3,109.48,109.26,109.45,562221.0,106.0416,106.2162,106.0028,106.1871,562221.0
2023-07-12 10:40:00,109.45,109.5,109.39,109.47,283154.0,106.1871,106.2356,106.1289,106.2065,283154.0
2023-07-12 10:50:00,109.47,109.6,109.46,109.6,484903.0,106.2065,106.3327,106.1968,106.3327,484903.0
2023-07-12 11:00:00,109.61,109.63,109.39,109.44,140743.0,106.3424,106.3618,106.1289,106.1774,140743.0
2023-07-12 11:10:00,109.44,109.53,109.38,109.5,95376.0,106.1774,106.2647,106.1192,106.2356,95376.0
2023-07-12 11:20:00,109.5,109.5,109.33,109.34,181080.0,106.2356,106.2356,106.0707,106.0804,181080.0
2023-07-12 11:30:00,109.34,109.34,109.12,109.14,255579.0,106.0804,106.0804,105.867,105.8864,255579.0
2023-07-12 11:40:00,109.14,109.15,108.88,109.13,264768.0,105.8864,105.8961,105.6341,105.8767,264768.0
2023-07-12 11:50:00,109.13,109.18,108.96,108.99,357539.0,105.8767,105.9252,105.7117,105.7408,357539.0
2023-07-12 12:00:00,108.98,109.0,108.78,108.81,386279.0,105.7311,105.7505,105.5371,105.5662,386279.0
2023-07-12 12:10:00,108.8,108.95,108.68,108.68,306561.0,105.5565,105.702,105.4401,105.4401,306561.0
2023-07-12 12:20:00,108.69,108.79,108.67,108.73,150414.0,105.4498,105.5468,105.4304,105.4886,150414.0
2023-07-12 12:30:00,108.73,108.84,108.71,108.84,246070.0,105.4886,105.5953,105.4692,105.5953,246070.0
2023-07-12 12:40:00,108.85,108.97,108.83,108.95,99742.0,105.605,105.7214,105.5856,105.702,99742.0
2023-07-12 12:50:00,108.95,109.05,108.91,108.93,117516.0,105.702,105.7991,105.6632,105.6826,117516.0
2023-07-12 13:00:00,108.93,109.01,108.9,108.99,70254.0,105.6826,105.7603,105.6535,105.7408,70254.0
2023-07-12 13:10:00,109.01,109.11,108.97,109.09,75998.0,105.7603,105.8573,105.7214,105.8379,75998.0
2023-07-12 13:20:00,109.09,109.1,109.03,109.04,79451.0,105.8379,105.8476,105.7797,105.7894,79451.0
2023-07-12 13:30:00,109.04,109.12,109.01,109.09,147634.0,105.7894,105.867,105.7603,105.8379,147634.0
2023-07-12 13:40:00,109.1,109.12,109.06,109.09,78843.0,105.8476,105.867,105.8088,105.8379,78843.0
2023-07-12 13:50:00,109.09,109.11,109.03,109.06,79875.0,105.8379,105.8573,105.7797,105.8088,79875.0
2023-07-12 14:00:00,109.07,109.15,108.98,109.13,100175.0,105.8185,105.8961,105.7311,105.8767,100175.0
2023-07-12 14:10:00,109.13,109.23,109.13,109.14,127392.0,105.8767,105.9737,105.8767,105.8864,127392.0
2023-07-12 14:20:00,109.14,109.17,109.12,109.15,130470.0,105.8864,105.9155,105.867,105.8961,130470.0
2023-07-12 14:30:00,109.16,109.16,109.1,109.14,123092.0,105.9058,105.9058,105.8476,105.8864,123092.0
2023-07-12 14:40:00,109.14,109.14,109.02,109.05,120813.0,105.8864,105.8864,105.77,105.7991,120813.0
2023-07-12 14:50:00,109.06,109.08,109.01,109.04,151898.0,105.8088,105.8282,105.7603,105.7894,151898.0
2023-07-12 15:00:00,109.05,109.07,109.0,109.01,101063.0,105.7991,105.8185,105.7505,105.7603,101063.0
2023-07-12 15:10:00,109.01,109.05,108.96,108.97,119846.0,105.7603,105.7991,105.7117,105.7214,119846.0
2023-07-12 15:20:00,108.97,108.97,108.74,108.87,260902.0,105.7214,105.7214,105.4983,105.6244,260902.0
2023-07-12 15:30:00,108.87,108.96,108.85,108.91,247594.0,105.6244,105.7117,105.605,105.6632,247594.0
2023-07-12 15:40:00,108.9,108.98,108.78,108.78,305501.0,105.6535,105.7311,105.5371,105.5371,305501.0
2023-07-12 15:50:00,108.78,108.84,108.71,108.78,704499.0,105.5371,105.5953,105.4692,105.5371,704499.0
2023-07-13 09:30:00,108.83,108.98,108.48,108.48,545537.0,105.5856,105.7311,105.2461,105.2461,545537.0
2023-07-13 09:40:00,108.49,108.81,108.49,108.74,318037.0,105.2558,105.5662,105.2558,105.4983,318037.0
2023-07-13 09:50:00,108.74,108.95,108.71,108.91,199958.0,105.4983,105.702,105.4692,105.6632,199958.0
2023-07-13 10:00:00,108.91,108.94,108.79,108.9,203111.0,105.6632,105.6923,105.5468,105.6535,203111.0
2023-07-13 10:10:00,108.9,108.97,108.82,108.9,135466.0,105.6535,105.7214,105.5759,105.6535,135466.0
2023-07-13 10:20:00,108.9,109.04,108.79,108.99,217402.0,105.6535,105.7894,105.5468,105.7408,217402.0
2023-07-13 10:30:00,108.99,109.13,108.95,108.96,232125.0,105.7408,105.8767,105.702,105.7117,232125.0
2023-07-13 10:40:00,108.95,108.97,108.86,108.88,118699.0,105.702,105.7214,105.6147,105.6341,118699.0
2023-07-13 10:50:00,108.89,108.91,108.72,108.82,231869.0,105.6438,105.6632,105.4789,105.5759,231869.0
2023-07-13 11:00:00,108.83,108.86,108.65,108.69,408005.0,105.5856,105.6147,105.411,105.4498,408005.0
2023-07-13 11:10:00,108.69,108.78,108.6,108.75,181023.0,105.4498,105.5371,105.3625,105.508,181023.0
2023-07-13 11:20:00,108.74,108.81,108.72,108.75,95980.0,105.4983,105.5662,105.4789,105.508,95980.0
2023-07-13 11:30:00,108.75,108.78,108.68,108.77,95000.0,105.508,105.5371,105.4401,105.5274,95000.0
2023-07-13 11:40:00,108.76,108.82,108.71,108.76,119305.0,105.5177,105.5759,105.4692,105.5177,119305.0
2023-07-13 11:50:00,108.75,108.84,108.73,108.84,95590.0,105.508,105.5953,105.4886,105.5953,95590.0
2023-07-13 12:00:00,108.84,108.89,108.8,108.83,73837.0,105.5953,105.6438,105.5565,105.5856,73837.0
2023-07-13 12:10:00,108.82,108.96,108.8,108.93,110274.0,105.5759,105.7117,105.5565,105.6826,110274.0
2023-07-13 12:20:00,108.94,109.0,108.92,108.96,108085.0,105.6923,105.7505,105.6729,105.7117,108085.0
2023-07-13 12:30:00,108.95,109.06,108.95,108.97,130319.0,105.702,105.8088,105.702,105.7214,130319.0
2023-07-13 12:40:00,108.98,109.01,108.94,108.95,126929.0,105.7311,105.7603,105.6923,105.702,126929.0
2023-07-13 12:50:00,108.95,109.0,108.85,108.95,123907.0,105.702,105.7505,105.605,105.702,123907.0
2023-07-13 13:00:00,108.96,108.97,108.8,108.82,125804.0,105.7117,105.7214,105.5565,105.5759,125804.0
2023-07-13 13:10:00,108.82,108.99,108.79,108.99,82717.0,105.5759,105.7408,105.5468,105.7408,82717.0
2023-07-13 13:20:00,108.99,109.05,108.97,109.01,129057.0,105.7408,105.7991,105.7214,105.7603,129057.0
2023-07-13 13:30:00,109.02,109.03,108.97,109.02,68597.0,105.77,105.7797,105.7214,105.77,68597.0
2023-07-13 13:40:00,109.01,109.06,109.01,109.05,93663.0,105.7603,105.8088,105.7603,105.7991,93663.0
2023-07-13 13:50:00,109.04,109.06,108.99,109.01,72136.0,105.7894,105.8088,105.7408,105.7603,72136.0
2023-07-13 14:00:00,109.01,109.1,109.0,109.06,118933.0,105.7603,105.8476,105.7505,105.8088,118933.0
2023-07-13 14:10:00,109.06,109.13,109.05,109.1,102482.0,105.8088,105.8767,105.7991,105.8476,102482.0
2023-07-13 14:20:00,109.1,109.12,108.97,109.0,84670.0,105.8476,105.867,105.7214,105.7505,84670.0
2023-07-13 14:30:00,108.99,109.07,108.96,108.98,447077.0,105.7408,105.8185,105.7117,105.7311,447077.0
2023-07-13 14:40:00,108.98,109.04,108.95,109.04,107351.0,105.7311,105.7894,105.702,105.7894,107351.0
2023-07-13 14:50:00,109.04,109.08,109.01,109.08,91328.0,105.7894,105.8282,105.7603,105.8282,91328.0
2023-07-13 15:00:00,109.08,109.09,108.98,109.0,127951.0,105.8282,105.8379,105.7311,105.7505,127951.0
2023-07-13 15:10:00,109.0,109.11,108.94,109.0,172544.0,105.7505,105.8573,105.6923,105.7505,172544.0
2023-07-13 15:20:00,109.0,109.05,108.97,109.05,183253.0,105.7505,105.7991,105.7214,105.7991,183253.0
2023-07-13 15:30:00,109.04,109.08,108.99,109.07,156596.0,105.7894,105.8282,105.7408,105.8185,156596.0
2023-07-13 15:40:00,109.06,109.18,109.03,109.04,381977.0,105.8088,105.9252,105.7797,105.7894,381977.0
2023-07-13 15:50:00,109.04,109.05,108.91,108.92,1052186.0,105.7894,105.7991,105.6632,105.6729,1052186.0
2023-07-14 09:30:00,108.85,108.89,108.44,108.53,391968.0,105.605,105.6438,105.2072,105.2946,391968.0
2023-07-14 09:40:00,108.54,108.54,108.36,108.42,356647.0,105.3043,105.3043,105.1296,105.1878,356647.0
2023-07-14 09:50:00,108.41,108.57,108.35,108.56,240214.0,105.1781,105.3334,105.1199,105.3237,240214.0
2023-07-14 10:00:00,108.56,108.57,108.34,108.42,313691.0,105.3237,105.3334,105.1102,105.1878,313691.0
2023-07-14 10:10:00,108.42,108.56,108.37,108.4,159410.0,105.1878,105.3237,105.1393,105.1684,159410.0
2023-07-14 10:20:00,108.4,108.46,108.25,108.25,155056.0,105.1684,105.2266,105.0229,105.0229,155056.0
2023-07-14 10:30:00,108.25,108.29,108.13,108.21,310299.0,105.0229,105.0617,104.9065,104.9841,310299.0
2023-07-14 10:40:00,108.22,108.26,108.05,108.09,287600.0,104.9938,105.0326,104.8289,104.8677,287600.0
2023-07-14 10:50:00,108.1,108.3,108.09,108.27,222572.0,104.8774,105.0714,104.8677,105.0423,222572.0
2023-07-14 11:00:00,108.28,108.32,108.18,108.29,170535.0,105.052,105.0908,104.955,105.0617,170535.0
2023-07-14 11:10:00,108.29,108.33,108.23,108.32,164528.0,105.0617,105.1005,105.0035,105.0908,164528.0
2023-07-14 11:20:00,108.32,108.39,108.3,108.35,118167.0,105.0908,105.1587,105.0714,105.1199,118167.0
2023-07-14 11:30:00,108.36,108.45,108.35,108.4,57029.0,105.1296,105.2169,105.1199,105.1684,57029.0
2023-07-14 11:40:00,108.39,108.4,108.19,108.23,106930.0,105.1587,105.1684,104.9647,105.0035,106930.0
2023-07-14 11:50:00,108.23,108.3,108.14,108.29,182255.0,105.0035,105.0714,104.9162,105.0617,182255.0
2023-07-14 12:00:00,108.3,108.34,108.18,108.18,83404.0,105.0714,105.1102,104.955,104.955,83404.0
2023-07-14 12:10:00,108.19,108.26,108.16,108.22,87969.0,104.9647,105.0326,104.9356,104.9938,87969.0
2023-07-14 12:20:00,108.21,108.26,108.15,108.2,159474.0,104.9841,105.0326,104.9259,104.9744,159474.0
2023-07-14 12:30:00,108.21,108.34,108.18,108.27,115082.0,104.9841,105.1102,104.955,105.0423,115082.0
2023-07-14 12:40:00,108.28,108.35,108.26,108.34,98138.0,105.052,105.1199,105.0326,105.1102,98138.0
2023-07-14 12:50:00,108.34,108.35,108.28,108.34,56360.0,105.1102,105.1199,105.052,105.1102,56360.0
2023-07-14 13:00:00,108.34,108.37,108.24,108.28,112510.0,105.1102,105.1393,105.0132,105.052,112510.0
2023-07-14 13:10:00,108.27,108.4,108.27,108.38,322456.0,105.0423,105.1684,105.0423,105.149,322456.0
2023-07-14 13:20:00,108.37,108.43,108.27,108.36,117201.0,105.1393,105.1975,105.0423,105.1296,117201.0
2023-07-14 13:30:00,108.36,108.43,108.34,108.43,110709.0,105.1296,105.1975,105.1102,105.1975,110709.0
2023-07-14 13:40:00,108.43,108.49,108.39,108.47,118047.0,105.1975,105.2558,105.1587,105.2363,118047.0
2023-07-14 13:50:00,108.47,108.49,108.42,108.44,107757.0,105.2363,105.2558,105.1878,105.2072,107757.0
2023-07-14 14:00:00,108.44,108.49,108.42,108.45,78832.0,105.2072,105.2558,105.1878,105.2169,78832.0
2023-07-14 14:10:00,108.46,108.54,108.43,108.52,93595.0,105.2266,105.3043,105.1975,105.2849,93595.0
2023-07-14 14:20:00,108.52,108.54,108.43,108.49,84407.0,105.2849,105.3043,105.1975,105.2558,84407.0
2023-07-14 14:30:00,108.5,108.55,108.45,108.5,77238.0,105.2655,105.314,105.2169,105.2655,77238.0
2023-07-14 14:40:00,108.5,108.53,108.42,108.47,73056.0,105.2655,105.2946,105.1878,105.2363,73056.0
2023-07-14 14:50:00,108.47,108.53,108.42,108.45,108195.0,105.2363,105.2946,105.1878,105.2169,108195.0
2023-07-14 15:00:00,108.45,108.45,108.3,108.44,124752.0,105.2169,105.2169,105.0714,105.2072,124752.0
2023-07-14 15:10:00,108.44,108.6,108.41,108.56,165366.0,105.2072,105.3625,105.1781,105.3237,165366.0
2023-07-14 15:20:00,108.56,108.57,108.5,108.57,152169.0,105.3237,105.3334,105.2655,105.3334,152169.0
2023-07-14 15:30:00,108.57,108.59,108.51,108.59,226679.0,105.3334,105.3528,105.2752,105.3528,226679.0
2023-07-14 15:40:00,108.59,108.63,108.51,108.52,253688.0,105.3528,105.3916,105.2752,105.2849,253688.0
2023-07-14 15:50:00,108.51,108.63,108.45,108.6,1006279.0,105.2752,105.3916,105.2169,105.3625,1006279.0
2023-07-17 09:30:00,108.42,108.63,108.17,108.5,306425.0,105.1878,105.3916,104.9453,105.2655,306425.0
2023-07-17 09:40:00,108.49,108.86,108.47,108.84,206811.0,105.2558,105.6147,105.2363,105.5953,206811.0
2023-07-17 09:50:00,108.85,108.99,108.79,108.82,185408.0,105.605,105.7408,105.5468,105.5759,185408.0
2023-07-17 10:00:00,108.83,108.94,108.76,108.81,114066.0,105.5856,105.6923,105.5177,105.5662,114066.0
2023-07-17 10:10:00,108.8,108.85,108.71,108.78,141967.0,105.5565,105.605,105.4692,105.5371,141967.0
2023-07-17 10:20:00,108.79,108.85,108.7,108.8,98999.0,105.5468,105.605,105.4595,105.5565,98999.0
2023-07-17 10:30:00,108.81,108.86,108.59,108.7,135976.0,105.5662,105.6147,105.3528,105.4595,135976.0
2023-07-17 10:40:00,108.71,108.87,108.71,108.84,95040.0,105.4692,105.6244,105.4692,105.5953,95040.0
2023-07-17 10:50:00,108.82,108.83,108.67,108.71,111376.0,105.5759,105.5856,105.4304,105.4692,111376.0
2023-07-17 11:00:00,108.71,108.8,108.71,108.8,62361.0,105.4692,105.5565,105.4692,105.5565,62361.0
2023-07-17 11:10:00,108.81,108.93,108.78,108.89,87664.0,105.5662,105.6826,105.5371,105.6438,87664.0
2023-07-17 11:20:00,108.89,109.07,108.89,109.07,95905.0,105.6438,105.8185,105.6438,105.8185,95905.0
2023-07-17 11:30:00,109.06,109.18,109.02,109.11,118545.0,105.8088,105.9252,105.77,105.8573,118545.0
2023-07-17 11:40:00,109.1,109.14,109.04,109.12,89275.0,105.8476,105.8864,105.7894,105.867,89275.0
2023-07-17 11:50:00,109.13,109.2,109.08,109.15,295104.0,105.8767,105.9446,105.8282,105.8961,295104.0
2023-07-17 12:00:00,109.15,109.16,109.06,109.09,96097.0,105.8961,105.9058,105.8088,105.8379,96097.0
2023-07-17 12:10:00,109.1,109.2,109.02,109.04,76208.0,105.8476,105.9446,105.77,105.7894,76208.0
2023-07-17 12:20:00,109.05,109.11,109.0,109.09,61072.0,105.7991,105.8573,105.7505,105.8379,61072.0
2023-07-17 12:30:00,109.09,109.1,109.04,109.06,86208.0,105.8379,105.8476,105.7894,105.8088,86208.0
2023-07-17 12:40:00,109.07,109.16,109.05,109.13,67477.0,105.8185,105.9058,105.7991,105.8767,67477.0
2023-07-17 12:50:00,109.12,109.19,109.08,109.19,59390.0,105.867,105.9349,105.8282,105.9349,59390.0
2023-07-17 13:00:00,109.19,109.19,109.09,109.11,150845.0,105.9349,105.9349,105.8379,105.8573,150845.0
2023-07-17 13:10:00,109.11,109.21,109.1,109.19,65035.0,105.8573,105.9543,105.8476,105.9349,65035.0
2023-07-17 13:20:00,109.19,109.2,109.13,109.19,38730.0,105.9349,105.9446,105.8767,105.9349,38730.0
2023-07-17 13:30:00,109.19,109.21,109.14,109.17,76406.0,105.9349,105.9543,105.8864,105.9155,76406.0
2023-07-17 13:40:00,109.17,109.28,109.13,109.23,44152.0,105.9155,106.0222,105.8767,105.9737,44152.0
2023-07-17 13:50:00,109.24,109.25,109.11,109.14,44956.0,105.9834,105.9931,105.8573,105.8864,44956.0
2023-07-17 14:00:00,109.13,109.15,109.1,109.11,42468.0,105.8767,105.8961,105.8476,105.8573,42468.0
2023-07-17 14:10:00,109.1,109.18,109.09,109.11,83164.0,105.8476,105.9252,105.8379,105.8573,83164.0
2023-07-17 14:20:00,109.11,109.23,109.1,109.17,53613.0,105.8573,105.9737,105.8476,105.9155,53613.0
2023-07-17 14:30:00,109.17,109.2,109.08,109.09,91181.0,105.9155,105.9446,105.8282,105.8379,91181.0
2023-07-17 14:40:00,109.09,109.16,109.05,109.15,155393.0,105.8379,105.9058,105.7991,105.8961,155393.0
2023-07-17 14:50:00,109.15,109.2,109.14,109.18,84694.0,105.8961,105.9446,105.8864,105.9252,84694.0
2023-07-17 15:00:00,109.17,109.22,109.15,109.2,73425.0,105.9155,105.964,105.8961,105.9446,73425.0
2023-07-17 15:10:00,109.19,109.35,109.18,109.34,168131.0,105.9349,106.0901,105.9252,106.0804,168131.0
2023-07-17 15:20:00,109.35,109.38,109.23,109.28,308651.0,106.0901,106.1192,105.9737,106.0222,308651.0
2023-07-17 15:30:00,109.27,109.27,109.12,109.22,201188.0,106.0125,106.0125,105.867,105.964,201188.0
2023-07-17 15:40:00,109.21,109.24,109.16,109.18,193436.0,105.9543,105.9834,105.9058,105.9252,193436.0
2023-07-17 15:50:00,109.18,109.19,108.98,109.01,896841.0,105.9252,105.9349,105.7311,105.7603,896841.0
2023-07-18 09:30:00,109.07,109.7,109.02,109.66,593907.0,105.8185,106.4297,105.77,106.3909,593907.0
2023-07-18 09:40:00,109.66,109.83,109.54,109.55,344704.0,106.3909,106.5558,106.2745,106.2842,344704.0
2023-07-18 09:50:00,109.55,109.75,109.55,109.69,286924.0,106.2842,106.4782,106.2842,106.42,286924.0
2023-07-18 10:00:00,109.68,109.85,109.65,109.76,177542.0,106.4103,106.5752,106.3812,106.4879,177542.0
2023-07-18 10:10:00,109.75,109.78,109.65,109.7,76225.0,106.4782,106.5073,106.3812,106.4297,76225.0
2023-07-18 10:20:00,109.71,109.83,109.67,109.77,184550.0,106.4394,106.5558,106.4006,106.4976,184550.0
2023-07-18 10:30:00,109.78,109.82,109.68,109.8,160419.0,106.5073,106.5461,106.4103,106.5267,160419.0
2023-07-18 10:40:00,109.8,109.88,109.79,109.88,131539.0,106.5267,106.6043,106.517,106.6043,131539.0
2023-07-18 10:50:00,109.89,109.98,109.88,109.96,231033.0,106.614,106.7013,106.6043,106.6819,231033.0
2023-07-18 11:00:00,109.96,109.98,109.9,109.9,173938.0,106.6819,106.7013,106.6237,106.6237,173938.0
2023-07-18 11:10:00,109.9,110.0,109.9,109.95,122698.0,106.6237,106.7207,106.6237,106.6722,122698.0
2023-07-18 11:20:00,109.95,110.0,109.86,109.91,140858.0,106.6722,106.7207,106.5849,106.6334,140858.0
2023-07-18 11:30:00,109.92,109.92,109.72,109.75,179758.0,106.6431,106.6431,106.4491,106.4782,179758.0
2023-07-18 11:40:00,109.75,109.77,109.48,109.59,249966.0,106.4782,106.4976,106.2162,106.323,249966.0
2023-07-18 11:50:00,109.6,109.64,109.55,109.62,146500.0,106.3327,106.3715,106.2842,106.3521,146500.0
2023-07-18 12:00:00,109.62,109.66,109.44,109.48,102397.0,106.3521,106.3909,106.1774,106.2162,102397.0
2023-07-18 12:10:00,109.47,109.5,109.41,109.5,85653.0,106.2065,106.2356,106.1483,106.2356,85653.0
2023-07-18 12:20:00,109.49,109.49,109.31,109.38,266413.0,106.2259,106.2259,106.0513,106.1192,266413.0
2023-07-18 12:30:00,109.38,109.38,109.29,109.35,155243.0,106.1192,106.1192,106.0319,106.0901,155243.0
2023-07-18 12:40:00,109.35,109.38,109.3,109.34,89676.0,106.0901,106.1192,106.0416,106.0804,89676.0
2023-07-18 12:50:00,109.35,109.45,109.34,109.41,76854.0,106.0901,106.1871,106.0804,106.1483,76854.0
2023-07-18 13:00:00,109.41,109.46,109.37,109.42,126629.0,106.1483,106.1968,106.1095,106.158,126629.0
2023-07-18 13:10:00,109.42,109.49,109.38,109.38,587091.0,106.158,106.2259,106.1192,106.1192,587091.0
2023-07-18 13:20:00,109.38,109.39,109.29,109.31,79037.0,106.1192,106.1289,106.0319,106.0513,79037.0
2023-07-18 13:30:00,109.31,109.31,109.15,109.19,76084.0,106.0513,106.0513,105.8961,105.9349,76084.0
2023-07-18 13:40:00,109.18,109.25,109.14,109.2,67330.0,105.9252,105.9931,105.8864,105.9446,67330.0
2023-07-18 13:50:00,109.2,109.27,109.2,109.22,53396.0,105.9446,106.0125,105.9446,105.964,53396.0
2023-07-18 14:00:00,109.22,109.31,109.22,109.27,78327.0,105.964,106.0513,105.964,106.0125,78327.0
2023-07-18 14:10:00,109.28,109.31,109.24,109.29,63154.0,106.0222,106.0513,105.9834,106.0319,63154.0
2023-07-18 14:20:00,109.29,109.37,109.26,109.37,106371.0,106.0319,106.1095,106.0028,106.1095,106371.0
2023-07-18 14:30:00,109.37,109.42,109.22,109.25,149918.0,106.1095,106.158,105.964,105.9931,149918.0
2023-07-18 14:40:00,109.25,109.34,109.19,109.3,84360.0,105.9931,106.0804,105.9349,106.0416,84360.0
2023-07-18 14:50:00,109.31,109.32,109.25,109.3,108525.0,106.0513,106.061,105.9931,106.0416,108525.0
2023-07-18 15:00:00,109.31,109.45,109.28,109.45,93275.0,106.0513,106.1871,106.0222,106.1871,93275.0
2023-07-18 15:10:00,109.45,109.6,109.45,109.58,103049.0,106.1871,106.3327,106.1871,106.3133,103049.0
2023-07-18 15:20:00,109.59,109.63,109.54,109.56,158601.0,106.323,106.3618,106.2745,106.2939,158601.0
2023-07-18 15:30:00,109.56,109.57,109.47,109.53,199244.0,106.2939,106.3036,106.2065,106.2647,199244.0
2023-07-18 15:40:00,109.54,109.67,109.54,109.61,172878.0,106.2745,106.4006,106.2745,106.3424,172878.0
2023-07-18 15:50:00,109.61,109.68,109.56,109.65,700260.0,106.3424,106.4103,106.2939,106.3812,700260.0
2023-07-19 09:30:00,109.3,109.9,109.3,109.51,505657.0,106.0416,106.6237,106.0416,106.2453,505657.0
2023-07-19 09:40:00,109.52,109.58,109.42,109.5,366792.0,106.255,106.3133,106.158,106.2356,366792.0
2023-07-19 09:50:00,109.49,109.67,109.45,109.66,230306.0,106.2259,106.4006,106.1871,106.3909,230306.0
2023-07-19 10:00:00,109.65,109.7,109.58,109.65,291476.0,106.3812,106.4297,106.3133,106.3812,291476.0
2023-07-19 10:10:00,109.65,109.84,109.62,109.79,168100.0,106.3812,106.5655,106.3521,106.517,168100.0
2023-07-19 10:20:00,109.79,109.8,109.65,109.65,119712.0,106.517,106.5267,106.3812,106.3812,119712.0
2023-07-19 10:30:00,109.65,109.69,109.42,109.44,138480.0,106.3812,106.42,106.158,106.1774,138480.0
2023-07-19 10:40:00,109.43,109.51,109.2,109.24,152135.0,106.1677,106.2453,105.9446,105.9834,152135.0
2023-07-19 10:50:00,109.24,109.35,108.93,109.12,300165.0,105.9834,106.0901,105.6826,105.867,300165.0
2023-07-19 11:00:00,109.12,109.18,109.06,109.13,268904.0,105.867,105.9252,105.8088,105.8767,268904.0
2023-07-19 11:10:00,109.13,109.2,109.09,109.19,104532.0,105.8767,105.9446,105.8379,105.9349,104532.0
2023-07-19 11:20:00,109.2,109.22,109.11,109.18,138060.0,105.9446,105.964,105.8573,105.9252,138060.0
2023-07-19 11:30:00,109.19,109.3,109.15,109.24,357413.0,105.9349,106.0416,105.8961,105.9834,357413.0
2023-07-19 11:40:00,109.24,109.26,109.19,109.2,205379.0,105.9834,106.0028,105.9349,105.9446,205379.0
2023-07-19 11:50:00,109.2,109.27,109.16,109.27,117339.0,105.9446,106.0125,105.9058,106.0125,117339.0
2023-07-19 12:00:00,109.27,109.29,109.06,109.14,244288.0,106.0125,106.0319,105.8088,105.8864,244288.0
2023-07-19 12:10:00,109.14,109.3,109.13,109.28,211784.0,105.8864,106.0416,105.8767,106.0222,211784.0
2023-07-19 12:20:00,109.28,109.33,109.22,109.3,102005.0,106.0222,106.0707,105.964,106.0416,102005.0
2023-07-19 12:30:00,109.3,109.3,109.1,109.14,110442.0,106.0416,106.0416,105.8476,105.8864,110442.0
2023-07-19 12:40:00,109.14,109.29,109.12,109.29,92461.0,105.8864,106.0319,105.867,106.0319,92461.0
2023-07-19 12:50:00,109.28,109.44,109.25,109.43,59228.0,106.0222,106.1774,105.9931,106.1677,59228.0
2023-07-19 13:00:00,109.43,109.43,109.29,109.34,99329.0,106.1677,106.1677,106.0319,106.0804,99329.0
2023-07-19 13:10:00,109.34,109.51,109.34,109.47,59620.0,106.0804,106.2453,106.0804,106.2065,59620.0
2023-07-19 13:20:00,109.47,109.47,109.37,109.44,88942.0,106.2065,106.2065,106.1095,106.1774,88942.0
2023-07-19 13:30:00,109.44,109.44,109.35,109.43,216845.0,106.1774,106.1774,106.0901,106.1677,216845.0
2023-07-19 13:40:00,109.44,109.5,109.4,109.4,100178.0,106.1774,106.2356,106.1386,106.1386,100178.0
2023-07-19 13:50:00,109.4,109.44,109.34,109.44,66540.0,106.1386,106.1774,106.0804,106.1774,66540.0
2023-07-19 14:00:00,109.44,109.46,109.3,109.32,210267.0,106.1774,106.1968,106.0416,106.061,210267.0
2023-07-19 14:10:00,109.33,109.33,109.23,109.32,129267.0,106.0707,106.0707,105.9737,106.061,129267.0
2023-07-19 14:20:00,109.31,109.39,109.3,109.39,55853.0,106.0513,106.1289,106.0416,106.1289,55853.0
2023-07-19 14:30:00,109.39,109.49,109.38,109.45,87958.0,106.1289,106.2259,106.1192,106.1871,87958.0
2023-07-19 14:40:00,109.45,109.52,109.43,109.45,139509.0,106.1871,106.255,106.1677,106.1871,139509.0
2023-07-19 14:50:00,109.45,109.45,109.38,109.42,106122.0,106.1871,106.1871,106.1192,106.158,106122.0
2023-07-19 15:00:00,109.42,109.5,109.4,109.47,134416.0,106.158,106.2356,106.1386,106.2065,134416.0
2023-07-19 15:10:00,109.47,109.52,109.43,109.51,138638.0,106.2065,106.255,106.1677,106.2453,138638.0
2023-07-19 15:20:00,109.51,109.55,109.45,109.51,145256.0,106.2453,106.2842,106.1871,106.2453,145256.0
2023-07-19 15:30:00,109.51,109.57,109.45,109.55,180866.0,106.2453,106.3036,106.1871,106.2842,180866.0
2023-07-19 15:40:00,109.56,109.62,109.55,109.59,172494.0,106.2939,106.3521,106.2842,106.323,172494.0
2023-07-19 15:50:00,109.6,109.71,109.59,109.59,592399.0,106.3327,106.4394,106.323,106.323,592399.0
2023-07-20 09:30:00,109.76,109.89,109.6,109.7,475170.0,106.4879,106.614,106.3327,106.4297,475170.0
2023-07-20 09:40:00,109.69,109.71,109.37,109.63,273503.0,106.42,106.4394,106.1095,106.3618,273503.0
2023-07-20 09:50:00,109.62,109.78,109.62,109.77,205170.0,106.3521,106.5073,106.3521,106.4976,205170.0
2023-07-20 10:00:00,109.77,109.93,109.68,109.79,196753.0,106.4976,106.6528,106.4103,106.517,196753.0
2023-07-20 10:10:00,109.78,109.79,109.47,109.6,150879.0,106.5073,106.517,106.2065,106.3327,150879.0
2023-07-20 10:20:00,109.61,109.71,109.54,109.7,229618.0,106.3424,106.4394,106.2745,106.4297,229618.0
2023-07-20 10:30:00,109.7,109.92,109.67,109.8,192900.0,106.4297,106.6431,106.4006,106.5267,192900.0
2023-07-20 10:40:00,109.8,109.97,109.73,109.96,192036.0,106.5267,106.6916,106.4588,106.6819,192036.0
2023-07-20 10:50:00,109.96,110.18,109.95,110.04,221050.0,106.6819,106.8954,106.6722,106.7595,221050.0
2023-07-20 11:00:00,110.04,110.12,109.97,110.09,252989.0,106.7595,106.8372,106.6916,106.8081,252989.0
2023-07-20 11:10:00,110.1,110.2,110.06,110.17,143592.0,106.8178,106.9148,106.7789,106.8857,143592.0
2023-07-20 11:20:00,110.17,110.19,110.08,110.1,129105.0,106.8857,106.9051,106.7984,106.8178,129105.0
2023-07-20 11:30:00,110.1,110.22,110.05,110.22,191307.0,106.8178,106.9342,106.7692,106.9342,191307.0
2023-07-20 11:40:00,110.22,110.28,110.12,110.16,169571.0,106.9342,106.9924,106.8372,106.876,169571.0
2023-07-20 11:50:00,110.16,110.3,110.15,110.2,98050.0,106.876,107.0118,106.8663,106.9148,98050.0
2023-07-20 12:00:00,110.21,110.29,110.18,110.29,162889.0,106.9245,107.0021,106.8954,107.0021,162889.0
2023-07-20 12:10:00,110.27,110.35,110.25,110.31,188931.0,106.9827,107.0603,106.9633,107.0215,188931.0
2023-07-20 12:20:00,110.32,110.32,110.16,110.2,380700.0,107.0312,107.0312,106.876,106.9148,380700.0
2023-07-20 12:30:00,110.2,110.21,110.04,110.07,105139.0,106.9148,106.9245,106.7595,106.7887,105139.0
2023-07-20 12:40:00,110.07,110.19,110.06,110.19,136343.0,106.7887,106.9051,106.7789,106.9051,136343.0
2023-07-20 12:50:00,110.19,110.2,110.06,110.1,151513.0,106.9051,106.9148,106.7789,106.8178,151513.0
2023-07-20 13:00:00,110.09,110.13,110.04,110.08,129762.0,106.8081,106.8469,106.7595,106.7984,129762.0
2023-07-20 13:10:00,110.08,110.15,109.99,110.0,96903.0,106.7984,106.8663,106.711,106.7207,96903.0
2023-07-20 13:20:00,109.99,110.14,109.99,110.12,114982.0,106.711,106.8566,106.711,106.8372,114982.0
2023-07-20 13:30:00,110.12,110.12,109.98,110.0,110934.0,106.8372,106.8372,106.7013,106.7207,110934.0
2023-07-20 13:40:00,109.99,110.04,109.97,110.02,81731.0,106.711,106.7595,106.6916,106.7401,81731.0
2023-07-20 13:50:00,110.03,110.05,109.96,109.99,112928.0,106.7498,106.7692,106.6819,106.711,112928.0
2023-07-20 14:00:00,109.98,110.07,109.93,110.05,138029.0,106.7013,106.7887,106.6528,106.7692,138029.0
2023-07-20 14:10:00,110.05,110.06,109.97,109.97,129804.0,106.7692,106.7789,106.6916,106.6916,129804.0
2023-07-20 14:20:00,109.97,110.08,109.86,109.88,148028.0,106.6916,106.7984,106.5849,106.6043,148028.0
2023-07-20 14:30:00,109.87,110.1,109.86,110.07,342036.0,106.5946,106.8178,106.5849,106.7887,342036.0
2023-07-20 14:40:00,110.07,110.13,110.0,110.1,158065.0,106.7887,106.8469,106.7207,106.8178,158065.0
2023-07-20 14:50:00,110.1,110.17,110.04,110.06,125440.0,106.8178,106.8857,106.7595,106.7789,125440.0
2023-07-20 15:00:00,110.06,110.08,109.98,110.05,183376.0,106.7789,106.7984,106.7013,106.7692,183376.0
2023-07-20 15:10:00,110.04,110.14,110.0,110.04,223223.0,106.7595,106.8566,106.7207,106.7595,223223.0
2023-07-20 15:20:00,110.04,110.1,109.95,110.0,149409.0,106.7595,106.8178,106.6722,106.7207,149409.0
2023-07-20 15:30:00,110.0,110.08,109.92,109.93,233917.0,106.7207,106.7984,106.6431,106.6528,233917.0
2023-07-20 15:40:00,109.93,109.98,109.86,109.95,298600.0,106.6528,106.7013,106.5849,106.6722,298600.0
2023-07-20 15:50:00,109.95,110.09,109.93,110.05,820418.0,106.6722,106.8081,106.6528,106.7692,820418.0
2023-07-21 09:30:00,109.95,110.15,109.74,110.15,643351.0,106.6722,106.8663,106.4685,106.8663,643351.0
2023-07-21 09:40:00,110.15,110.19,109.59,109.77,345881.0,106.8663,106.9051,106.323,106.4976,345881.0
2023-07-21 09:50:00,109.78,109.81,109.58,109.74,247578.0,106.5073,106.5364,106.3133,106.4685,247578.0
2023-07-21 10:00:00,109.75,109.86,109.7,109.86,589498.0,106.4782,106.5849,106.4297,106.5849,589498.0
2023-07-21 10:10:00,109.87,110.0,109.81,110.0,292585.0,106.5946,106.7207,106.5364,106.7207,292585.0
2023-07-21 10:20:00,110.01,110.04,109.74,109.77,175871.0,106.7304,106.7595,106.4685,106.4976,175871.0
2023-07-21 10:30:00,109.77,109.97,109.74,109.96,106340.0,106.4976,106.6916,106.4685,106.6819,106340.0
2023-07-21 10:40:00,109.97,110.05,109.86,109.88,131702.0,106.6916,106.7692,106.5849,106.6043,131702.0
2023-07-21 10:50:00,109.89,109.94,109.81,109.93,184689.0,106.614,106.6625,106.5364,106.6528,184689.0
2023-07-21 11:00:00,109.92,110.03,109.89,110.0,90939.0,106.6431,106.7498,106.614,106.7207,90939.0
2023-07-21 11:10:00,110.0,110.04,109.87,110.02,94464.0,106.7207,106.7595,106.5946,106.7401,94464.0
2023-07-21 11:20:00,110.02,110.02,109.85,109.91,84195.0,106.7401,106.7401,106.5752,106.6334,84195.0
2023-07-21 11:30:00,109.91,109.99,109.88,109.98,80240.0,106.6334,106.711,106.6043,106.7013,80240.0
2023-07-21 11:40:00,109.98,110.02,109.88,109.97,52327.0,106.7013,106.7401,106.6043,106.6916,52327.0
2023-07-21 11:50:00,109.97,110.01,109.87,110.01,113755.0,106.6916,106.7304,106.5946,106.7304,113755.0
2023-07-21 12:00:00,110.01,110.01,109.9,109.97,53679.0,106.7304,106.7304,106.6237,106.6916,53679.0
2023-07-21 12:10:00,109.97,110.03,109.92,110.01,82147.0,106.6916,106.7498,106.6431,106.7304,82147.0
2023-07-21 12:20:00,110.01,110.05,109.83,109.83,74104.0,106.7304,106.7692,106.5558,106.5558,74104.0
2023-07-21 12:30:00,109.83,109.85,109.68,109.7,105600.0,106.5558,106.5752,106.4103,106.4297,105600.0
2023-07-21 12:40:00,109.69,109.8,109.68,109.74,125753.0,106.42,106.5267,106.4103,106.4685,125753.0
2023-07-21 12:50:00,109.74,109.84,109.72,109.83,91578.0,106.4685,106.5655,106.4491,106.5558,91578.0
2023-07-21 13:00:00,109.82,109.95,109.79,109.91,70973.0,106.5461,106.6722,106.517,106.6334,70973.0
2023-07-21 13:10:00,109.91,109.94,109.86,109.9,67073.0,106.6334,106.6625,106.5849,106.6237,67073.0
2023-07-21 13:20:00,109.9,109.9,109.82,109.83,39047.0,106.6237,106.6237,106.5461,106.5558,39047.0
2023-07-21 13:30:00,109.83,109.92,109.83,109.91,43096.0,106.5558,106.6431,106.5558,106.6334,43096.0
2023-07-21 13:40:00,109.9,109.92,109.87,109.89,68216.0,106.6237,106.6431,106.5946,106.614,68216.0
2023-07-21 13:50:00,109.9,109.93,109.85,109.87,38236.0,106.6237,106.6528,106.5752,106.5946,38236.0
2023-07-21 14:00:00,109.87,109.89,109.76,109.86,43420.0,106.5946,106.614,106.4879,106.5849,43420.0
2023-07-21 14:10:00,109.86,109.87,109.7,109.75,68187.0,106.5849,106.5946,106.4297,106.4782,68187.0
2023-07-21 14:20:00,109.76,109.76,109.66,109.71,93016.0,106.4879,106.4879,106.3909,106.4394,93016.0
2023-07-21 14:30:00,109.71,109.8,109.7,109.79,58120.0,106.4394,106.5267,106.4297,106.517,58120.0
2023-07-21 14:40:00,109.79,109.88,109.77,109.84,80876.0,106.517,106.6043,106.4976,106.5655,80876.0
2023-07-21 14:50:00,109.84,109.89,109.78,109.81,104098.0,106.5655,106.614,106.5073,106.5364,104098.0
2023-07-21 15:00:00,109.81,109.82,109.64,109.65,162609.0,106.5364,106.5461,106.3715,106.3812,162609.0
2023-07-21 15:10:00,109.65,109.8,109.63,109.79,113647.0,106.3812,106.5267,106.3618,106.517,113647.0
2023-07-21 15:20:00,109.79,109.81,109.69,109.75,70148.0,106.517,106.5364,106.42,106.4782,70148.0
2023-07-21 15:30:00,109.76,109.78,109.71,109.75,168249.0,106.4879,106.5073,106.4394,106.4782,168249.0
2023-07-21 15:40:00,109.75,109.76,109.6,109.67,315714.0,106.4782,106.4879,106.3327,106.4006,315714.0
2023-07-21 15:50:00,109.66,109.82,109.53,109.54,1222713.0,106.3909,106.5461,106.2647,106.2745,1222713.0
2023-07-24 09:30:00,109.51,110.07,109.44,110.06,336294.0,106.2453,106.7887,106.1774,106.7789,336294.0
2023-07-24 09:40:00,110.06,110.16,109.97,110.0,437757.0,106.7789,106.876,106.6916,106.7207,437757.0
2023-07-24 09:50:00,110.0,110.02,109.81,109.89,259937.0,106.7207,106.7401,106.5364,106.614,259937.0
2023-07-24 10:00:00,109.9,109.95,109.62,109.75,224538.0,106.6237,106.6722,106.3521,106.4782,224538.0
2023-07-24 10:10:00,109.75,109.89,109.72,109.81,284246.0,106.4782,106.614,106.4491,106.5364,284246.0
2023-07-24 10:20:00,109.8,109.8,109.62,109.77,145529.0,106.5267,106.5267,106.3521,106.4976,145529.0
2023-07-24 10:30:00,109.77,109.83,109.59,109.77,173858.0,106.4976,106.5558,106.323,106.4976,173858.0
2023-07-24 10:40:00,109.77,109.84,109.69,109.83,80387.0,106.4976,106.5655,106.42,106.5558,80387.0
2023-07-24 10:50:00,109.84,109.87,109.71,109.83,114641.0,106.5655,106.5946,106.4394,106.5558,114641.0
2023-07-24 11:00:00,109.83,109.86,109.7,109.77,59945.0,106.5558,106.5849,106.4297,106.4976,59945.0
2023-07-24 11:10:00,109.77,109.87,109.75,109.81,79427.0,106.4976,106.5946,106.4782,106.5364,79427.0
2023-07-24 11:20:00,109.81,109.94,109.81,109.93,134469.0,106.5364,106.6625,106.5364,106.6528,134469.0
2023-07-24 11:30:00,109.93,109.97,109.81,109.87,79850.0,106.6528,106.6916,106.5364,106.5946,79850.0
2023-07-24 11:40:00,109.88,109.92,109.84,109.86,65264.0,106.6043,106.6431,106.5655,106.5849,65264.0
2023-07-24 11:50:00,109.85,109.96,109.83,109.94,68805.0,106.5752,106.6819,106.5558,106.6625,68805.0
2023-07-24 12:00:00,109.93,109.98,109.84,109.84,72682.0,106.6528,106.7013,106.5655,106.5655,72682.0
2023-07-24 12:10:00,109.84,109.85,109.74,109.74,70612.0,106.5655,106.5752,106.4685,106.4685,70612.0
2023-07-24 12:20:00,109.75,109.87,109.75,109.86,97104.0,106.4782,106.5946,106.4782,106.5849,97104.0
2023-07-24 12:30:00,109.86,109.89,109.78,109.89,69864.0,106.5849,106.614,106.5073,106.614,69864.0
2023-07-24 12:40:00,109.88,109.91,109.83,109.86,61368.0,106.6043,106.6334,106.5558,106.5849,61368.0
2023-07-24 12:50:00,109.85,109.93,109.82,109.89,80582.0,106.5752,106.6528,106.5461,106.614,80582.0
2023-07-24 13:00:00,109.89,109.9,109.82,109.88,42285.0,106.614,106.6237,106.5461,106.6043,42285.0
2023-07-24 13:10:00,109.89,109.96,109.87,109.88,72478.0,106.614,106.6819,106.5946,106.6043,72478.0
2023-07-24 13:20:00,109.88,109.95,109.84,109.95,50892.0,106.6043,106.6722,106.5655,106.6722,50892.0
2023-07-24 13:30:00,109.95,109.96,109.9,109.94,62048.0,106.6722,106.6819,106.6237,106.6625,62048.0
2023-07-24 13:40:00,109.94,109.95,109.87,109.9,50734.0,106.6625,106.6722,106.5946,106.6237,50734.0
2023-07-24 13:50:00,109.9,109.96,109.86,109.96,87748.0,106.6237,106.6819,106.5849,106.6819,87748.0
2023-07-24 14:00:00,109.96,110.03,109.96,110.03,65708.0,106.6819,106.7498,106.6819,106.7498,65708.0
2023-07-24 14:10:00,110.04,110.05,109.97,109.98,53164.0,106.7595,106.7692,106.6916,106.7013,53164.0
2023-07-24 14:20:00,109.98,109.99,109.93,109.95,88792.0,106.7013,106.711,106.6528,106.6722,88792.0
2023-07-24 14:30:00,109.94,109.94,109.84,109.87,54185.0,106.6625,106.6625,106.5655,106.5946,54185.0
2023-07-24 14:40:00,109.87,109.87,109.77,109.85,64388.0,106.5946,106.5946,106.4976,106.5752,64388.0
2023-07-24 14:50:00,109.85,109.9,109.82,109.87,624454.0,106.5752,106.6237,106.5461,106.5946,624454.0
2023-07-24 15:00:00,109.87,109.9,109.82,109.86,124749.0,106.5946,106.6237,106.5461,106.5849,124749.0
2023-07-24 15:10:00,109.87,109.91,109.82,109.9,279950.0,106.5946,106.6334,106.5461,106.6237,279950.0
2023-07-24 15:20:00,109.9,109.9,109.72,109.73,164087.0,106.6237,106.6237,106.4491,106.4588,164087.0
2023-07-24 15:30:00,109.73,109.8,109.72,109.77,229695.0,106.4588,106.5267,106.4491,106.4976,229695.0
2023-07-24 15:40:00,109.77,109.92,109.76,109.84,182455.0,106.4976,106.6431,106.4879,106.5655,182455.0
2023-07-24 15:50:00,109.83,109.85,109.74,109.81,615453.0,106.5558,106.5752,106.4685,106.5364,615453.0
2023-07-25 09:30:00,108.81,109.14,108.59,109.12,910674.0,105.5662,105.8864,105.3528,105.867,910674.0
2023-07-25 09:40:00,109.12,109.19,108.89,109.01,318194.0,105.867,105.9349,105.6438,105.7603,318194.0
2023-07-25 09:50:00,109.01,109.14,108.79,108.83,214442.0,105.7603,105.8864,105.5468,105.5856,214442.0
2023-07-25 10:00:00,108.84,109.06,108.76,109.06,268470.0,105.5953,105.8088,105.5177,105.8088,268470.0
2023-07-25 10:10:00,109.07,109.27,109.05,109.13,277149.0,105.8185,106.0125,105.7991,105.8767,277149.0
2023-07-25 10:20:00,109.13,109.31,109.1,109.3,227477.0,105.8767,106.0513,105.8476,106.0416,227477.0
2023-07-25 10:30:00,109.28,109.37,109.18,109.28,285938.0,106.0222,106.1095,105.9252,106.0222,285938.0
2023-07-25 10:40:00,109.27,109.41,109.26,109.38,139848.0,106.0125,106.1483,106.0028,106.1192,139848.0
2023-07-25 10:50:00,109.38,109.42,109.3,109.37,139827.0,106.1192,106.158,106.0416,106.1095,139827.0
2023-07-25 11:00:00,109.37,109.41,109.23,109.26,113490.0,106.1095,106.1483,105.9737,106.0028,113490.0
2023-07-25 11:10:00,109.26,109.26,109.1,109.16,78713.0,106.0028,106.0028,105.8476,105.9058,78713.0
2023-07-25 11:20:00,109.16,109.33,109.16,109.33,99681.0,105.9058,106.0707,105.9058,106.0707,99681.0
2023-07-25 11:30:00,109.35,109.44,109.31,109.42,88329.0,106.0901,106.1774,106.0513,106.158,88329.0
2023-07-25 11:40:00,109.42,109.46,109.34,109.45,73826.0,106.158,106.1968,106.0804,106.1871,73826.0
2023-07-25 11:50:00,109.45,109.46,109.37,109.4,139622.0,106.1871,106.1968,106.1095,106.1386,139622.0
2023-07-25 12:00:00,109.39,109.52,109.26,109.52,133726.0,106.1289,106.255,106.0028,106.255,133726.0
2023-07-25 12:10:00,109.51,109.6,109.49,109.54,107036.0,106.2453,106.3327,106.2259,106.2745,107036.0
2023-07-25 12:20:00,109.54,109.59,109.52,109.59,78938.0,106.2745,106.323,106.255,106.323,78938.0
2023-07-25 12:30:00,109.59,109.64,109.54,109.57,130436.0,106.323,106.3715,106.2745,106.3036,130436.0
2023-07-25 12:40:00,109.58,109.6,109.34,109.35,116511.0,106.3133,106.3327,106.0804,106.0901,116511.0
2023-07-25 12:50:00,109.35,109.44,109.25,109.39,181347.0,106.0901,106.1774,105.9931,106.1289,181347.0
2023-07-25 13:00:00,109.4,109.42,109.3,109.38,175583.0,106.1386,106.158,106.0416,106.1192,175583.0
2023-07-25 13:10:00,109.37,109.42,109.35,109.41,94932.0,106.1095,106.158,106.0901,106.1483,94932.0
2023-07-25 13:20:00,109.41,109.48,109.4,109.44,78238.0,106.1483,106.2162,106.1386,106.1774,78238.0
2023-07-25 13:30:00,109.45,109.53,109.44,109.5,103713.0,106.1871,106.2647,106.1774,106.2356,103713.0
2023-07-25 13:40:00,109.49,109.57,109.48,109.51,71307.0,106.2259,106.3036,106.2162,106.2453,71307.0
2023-07-25 13:50:00,109.51,109.52,109.46,109.52,74594.0,106.2453,106.255,106.1968,106.255,74594.0
2023-07-25 14:00:00,109.51,109.56,109.47,109.55,94576.0,106.2453,106.2939,106.2065,106.2842,94576.0
2023-07-25 14:10:00,109.56,109.65,109.54,109.64,208113.0,106.2939,106.3812,106.2745,106.3715,208113.0
2023-07-25 14:20:00,109.65,109.7,109.6,109.69,141822.0,106.3812,106.4297,106.3327,106.42,141822.0
2023-07-25 14:30:00,109.69,109.75,109.66,109.71,200970.0,106.42,106.4782,106.3909,106.4394,200970.0
2023-07-25 14:40:00,109.71,109.74,109.55,109.55,120954.0,106.4394,106.4685,106.2842,106.2842,120954.0
2023-07-25 14:50:00,109.55,109.59,109.42,109.44,253939.0,106.2842,106.323,106.158,106.1774,253939.0
2023-07-25 15:00:00,109.44,109.52,109.42,109.51,281847.0,106.1774,106.255,106.158,106.2453,281847.0
2023-07-25 15:10:00,109.52,109.59,109.48,109.55,324622.0,106.255,106.323,106.2162,106.2842,324622.0
2023-07-25 15:20:00,109.56,109.61,109.54,109.59,90425.0,106.2939,106.3424,106.2745,106.323,90425.0
2023-07-25 15:30:00,109.59,109.65,109.5,109.65,195549.0,106.323,106.3812,106.2356,106.3812,195549.0
2023-07-25 15:40:00,109.65,109.68,109.59,109.65,231112.0,106.3812,106.4103,106.323,106.3812,231112.0
2023-07-25 15:50:00,109.65,109.69,109.58,109.66,758500.0,106.3812,106.42,106.3133,106.3909,758500.0
2023-07-26 09:30:00,110.04,110.54,109.91,110.38,644158.0,106.7595,107.2446,106.6334,107.0894,644158.0
2023-07-26 09:40:00,110.38,110.54,110.23,110.27,801378.0,107.0894,107.2446,106.9439,106.9827,801378.0
2023-07-26 09:50:00,110.26,110.47,110.07,110.09,313540.0,106.973,107.1767,106.7887,106.8081,313540.0
2023-07-26 10:00:00,110.07,110.28,110.03,110.25,244789.0,106.7887,106.9924,106.7498,106.9633,244789.0
2023-07-26 10:10:00,110.27,110.34,110.2,110.21,128196.0,106.9827,107.0506,106.9148,106.9245,128196.0
2023-07-26 10:20:00,110.2,110.42,110.17,110.4,154800.0,106.9148,107.1282,106.8857,107.1088,154800.0
2023-07-26 10:30:00,110.41,110.42,110.19,110.25,175882.0,107.1185,107.1282,106.9051,106.9633,175882.0
2023-07-26 10:40:00,110.25,110.26,109.89,109.89,271464.0,106.9633,106.973,106.614,106.614,271464.0
2023-07-26 10:50:00,109.89,110.06,109.87,110.0,203464.0,106.614,106.7789,106.5946,106.7207,203464.0
2023-07-26 11:00:00,109.99,110.28,109.98,110.28,138647.0,106.711,106.9924,106.7013,106.9924,138647.0
2023-07-26 11:10:00,110.28,110.32,110.21,110.24,164527.0,106.9924,107.0312,106.9245,106.9536,164527.0
2023-07-26 11:20:00,110.24,110.27,110.12,110.14,123761.0,106.9536,106.9827,106.8372,106.8566,123761.0
2023-07-26 11:30:00,110.13,110.13,109.96,110.04,169875.0,106.8469,106.8469,106.6819,106.7595,169875.0
2023-07-26 11:40:00,110.04,110.11,109.99,110.07,153642.0,106.7595,106.8275,106.711,106.7887,153642.0
2023-07-26 11:50:00,110.07,110.24,110.05,110.18,81778.0,106.7887,106.9536,106.7692,106.8954,81778.0
2023-07-26 12:00:00,110.17,110.2,110.13,110.18,136686.0,106.8857,106.9148,106.8469,106.8954,136686.0
2023-07-26 12:10:00,110.18,110.26,110.16,110.24,140434.0,106.8954,106.973,106.876,106.9536,140434.0
2023-07-26 12:20:00,110.24,110.28,110.21,110.21,65977.0,106.9536,106.9924,106.9245,106.9245,65977.0
2023-07-26 12:30:00,110.21,110.22,110.09,110.09,267257.0,106.9245,106.9342,106.8081,106.8081,267257.0
2023-07-26 12:40:00,110.1,110.13,110.07,110.1,195997.0,106.8178,106.8469,106.7887,106.8178,195997.0
2023-07-26 12:50:00,110.1,110.15,110.07,110.14,47805.0,106.8178,106.8663,106.7887,106.8566,47805.0
2023-07-26 13:00:00,110.14,110.21,110.13,110.2,55917.0,106.8566,106.9245,106.8469,106.9148,55917.0
2023-07-26 13:10:00,110.2,110.28,110.15,110.17,83384.0,106.9148,106.9924,106.8663,106.8857,83384.0
2023-07-26 13:20:00,110.17,110.18,110.05,110.06,66568.0,106.8857,106.8954,106.7692,106.7789,66568.0
2023-07-26 13:30:00,110.05,110.06,109.97,110.03,71323.0,106.7692,106.7789,106.6916,106.7498,71323.0
2023-07-26 13:40:00,110.04,110.1,110.01,110.09,97271.0,106.7595,106.8178,106.7304,106.8081,97271.0
2023-07-26 13:50:00,110.08,110.16,110.05,110.12,65531.0,106.7984,106.876,106.7692,106.8372,65531.0
2023-07-26 14:00:00,110.12,110.19,110.03,110.09,213895.0,106.8372,106.9051,106.7498,106.8081,213895.0
2023-07-26 14:10:00,110.09,110.15,110.04,110.09,208742.0,106.8081,106.8663,106.7595,106.8081,208742.0
2023-07-26 14:20:00,110.08,110.16,110.0,110.09,111143.0,106.7984,106.876,106.7207,106.8081,111143.0
2023-07-26 14:30:00,110.09,110.45,110.04,110.44,278781.0,106.8081,107.1573,106.7595,107.1476,278781.0
2023-07-26 14:40:00,110.44,110.54,110.31,110.39,438538.0,107.1476,107.2446,107.0215,107.0991,438538.0
2023-07-26 14:50:00,110.37,110.49,110.29,110.35,429810.0,107.0797,107.1961,107.0021,107.0603,429810.0
2023-07-26 15:00:00,110.36,110.45,109.97,110.0,929203.0,107.07,107.1573,106.6916,106.7207,929203.0
2023-07-26 15:10:00,110.0,110.19,109.91,110.02,225263.0,106.7207,106.9051,106.6334,106.7401,225263.0
2023-07-26 15:20:00,110.02,110.23,110.0,110.18,180186.0,106.7401,106.9439,106.7207,106.8954,180186.0
2023-07-26 15:30:00,110.18,110.27,110.08,110.25,171308.0,106.8954,106.9827,106.7984,106.9633,171308.0
2023-07-26 15:40:00,110.25,110.41,110.24,110.3,434013.0,106.9633,107.1185,106.9536,107.0118,434013.0
2023-07-26 15:50:00,110.3,110.43,110.2,110.43,545248.0,107.0118,107.1379,106.9148,107.1379,545248.0
2023-07-27 09:30:00,110.47,110.47,109.75,110.07,1074459.0,107.1767,107.1767,106.4782,106.7887,1074459.0
2023-07-27 09:40:00,110.06,110.07,109.72,110.02,644764.0,106.7789,106.7887,106.4491,106.7401,644764.0
2023-07-27 09:50:00,110.02,110.22,109.95,110.22,294272.0,106.7401,106.9342,106.6722,106.9342,294272.0
2023-07-27 10:00:00,110.22,110.22,109.9,109.96,330014.0,106.9342,106.9342,106.6237,106.6819,330014.0
2023-07-27 10:10:00,109.97,109.99,109.77,109.83,450027.0,106.6916,106.711,106.4976,106.5558,450027.0
2023-07-27 10:20:00,109.82,109.9,109.72,109.81,239110.0,106.5461,106.6237,106.4491,106.5364,239110.0
2023-07-27 10:30:00,109.81,110.0,109.76,109.98,237659.0,106.5364,106.7207,106.4879,106.7013,237659.0
2023-07-27 10:40:00,109.97,109.98,109.81,109.87,324542.0,106.6916,106.7013,106.5364,106.5946,324542.0
2023-07-27 10:50:00,109.88,109.89,109.64,109.69,194414.0,106.6043,106.614,106.3715,106.42,194414.0
2023-07-27 11:00:00,109.7,109.74,109.52,109.54,226689.0,106.4297,106.4685,106.255,106.2745,226689.0
2023-07-27 11:10:00,109.54,109.68,109.5,109.66,140379.0,106.2745,106.4103,106.2356,106.3909,140379.0
2023-07-27 11:20:00,109.67,109.76,109.63,109.73,190437.0,106.4006,106.4879,106.3618,106.4588,190437.0
2023-07-27 11:30:00,109.73,109.83,109.7,109.82,115058.0,106.4588,106.5558,106.4297,106.5461,115058.0
2023-07-27 11:40:00,109.83,109.85,109.63,109.65,108817.0,106.5558,106.5752,106.3618,106.3812,108817.0
2023-07-27 11:50:00,109.65,109.73,109.61,109.73,83928.0,106.3812,106.4588,106.3424,106.4588,83928.0
2023-07-27 12:00:00,109.74,109.9,109.69,109.9,81550.0,106.4685,106.6237,106.42,106.6237,81550.0
2023-07-27 12:10:00,109.91,109.96,109.85,109.95,80533.0,106.6334,106.6819,106.5752,106.6722,80533.0
2023-07-27 12:20:00,109.96,110.05,109.96,110.04,114766.0,106.6819,106.7692,106.6819,106.7595,114766.0
2023-07-27 12:30:00,110.04,110.1,109.99,110.03,142759.0,106.7595,106.8178,106.711,106.7498,142759.0
2023-07-27 12:40:00,110.02,110.09,109.96,110.09,111915.0,106.7401,106.8081,106.6819,106.8081,111915.0
2023-07-27 12:50:00,110.09,110.11,110.02,110.11,73813.0,106.8081,106.8275,106.7401,106.8275,73813.0
2023-07-27 13:00:00,110.11,110.17,109.93,110.06,311410.0,106.8275,106.8857,106.6528,106.7789,311410.0
2023-07-27 13:10:00,110.06,110.09,109.89,109.92,331103.0,106.7789,106.8081,106.614,106.6431,331103.0
2023-07-27 13:20:00,109.92,109.93,109.76,109.76,230171.0,106.6431,106.6528,106.4879,106.4879,230171.0
2023-07-27 13:30:00,109.76,109.87,109.73,109.76,142115.0,106.4879,106.5946,106.4588,106.4879,142115.0
2023-07-27 13:40:00,109.76,109.89,109.76,109.85,115498.0,106.4879,106.614,106.4879,106.5752,115498.0
2023-07-27 13:50:00,109.85,109.9,109.77,109.88,128320.0,106.5752,106.6237,106.4976,106.6043,128320.0
2023-07-27 14:00:00,109.88,109.95,109.82,109.93,277444.0,106.6043,106.6722,106.5461,106.6528,277444.0
2023-07-27 14:10:00,109.93,109.93,109.75,109.87,237613.0,106.6528,106.6528,106.4782,106.5946,237613.0
2023-07-27 14:20:00,109.87,109.96,109.68,109.73,271696.0,106.5946,106.6819,106.4103,106.4588,271696.0
2023-07-27 14:30:00,109.72,109.77,109.49,109.55,364810.0,106.4491,106.4976,106.2259,106.2842,364810.0
2023-07-27 14:40:00,109.54,109.68,109.53,109.63,278245.0,106.2745,106.4103,106.2647,106.3618,278245.0
2023-07-27 14:50:00,109.63,109.67,109.49,109.5,235154.0,106.3618,106.4006,106.2259,106.2356,235154.0
2023-07-27 15:00:00,109.49,109.53,109.35,109.47,174797.0,106.2259,106.2647,106.0901,106.2065,174797.0
2023-07-27 15:10:00,109.48,109.61,109.48,109.56,130314.0,106.2162,106.3424,106.2162,106.2939,130314.0
2023-07-27 15:20:00,109.55,109.55,109.36,109.41,140417.0,106.2842,106.2842,106.0998,106.1483,140417.0
2023-07-27 15:30:00,109.4,109.55,109.38,109.38,349351.0,106.1386,106.2842,106.1192,106.1192,349351.0
2023-07-27 15:40:00,109.39,109.4,109.19,109.23,420772.0,106.1289,106.1386,105.9349,105.9737,420772.0
2023-07-27 15:50:00,109.24,109.55,109.22,109.5,658354.0,105.9834,106.2842,105.964,106.2356,658354.0
2023-07-28 09:30:00,110.35,110.35,109.95,110.18,406900.0,107.0603,107.0603,106.6722,106.8954,406900.0
2023-07-28 09:40:00,110.18,110.35,110.11,110.23,204572.0,106.8954,107.0603,106.8275,106.9439,204572.0
2023-07-28 09:50:00,110.23,110.3,110.06,110.19,219855.0,106.9439,107.0118,106.7789,106.9051,219855.0
2023-07-28 10:00:00,110.2,110.35,110.14,110.23,209532.0,106.9148,107.0603,106.8566,106.9439,209532.0
2023-07-28 10:10:00,110.24,110.35,110.15,110.28,214470.0,106.9536,107.0603,106.8663,106.9924,214470.0
2023-07-28 10:20:00,110.29,110.31,110.03,110.16,271581.0,107.0021,107.0215,106.7498,106.876,271581.0
2023-07-28 10:30:00,110.16,110.21,110.07,110.1,232096.0,106.876,106.9245,106.7887,106.8178,232096.0
2023-07-28 10:40:00,110.09,110.23,110.07,110.2,111823.0,106.8081,106.9439,106.7887,106.9148,111823.0
2023-07-28 10:50:00,110.21,110.33,110.15,110.3,109469.0,106.9245,107.0409,106.8663,107.0118,109469.0
2023-07-28 11:00:00,110.3,110.3,110.09,110.15,73725.0,107.0118,107.0118,106.8081,106.8663,73725.0
2023-07-28 11:10:00,110.15,110.25,110.1,110.23,88095.0,106.8663,106.9633,106.8178,106.9439,88095.0
2023-07-28 11:20:00,110.22,110.34,110.22,110.3,157851.0,106.9342,107.0506,106.9342,107.0118,157851.0
2023-07-28 11:30:00,110.3,110.35,110.26,110.3,89345.0,107.0118,107.0603,106.973,107.0118,89345.0
2023-07-28 11:40:00,110.31,110.37,110.25,110.26,110643.0,107.0215,107.0797,106.9633,106.973,110643.0
2023-07-28 11:50:00,110.26,110.31,110.16,110.25,128684.0,106.973,107.0215,106.876,106.9633,128684.0
2023-07-28 12:00:00,110.25,110.25,110.08,110.18,150222.0,106.9633,106.9633,106.7984,106.8954,150222.0
2023-07-28 12:10:00,110.18,110.3,110.17,110.18,340385.0,106.8954,107.0118,106.8857,106.8954,340385.0
2023-07-28 12:20:00,110.18,110.26,110.18,110.22,330328.0,106.8954,106.973,106.8954,106.9342,330328.0
2023-07-28 12:30:00,110.23,110.25,110.13,110.15,380469.0,106.9439,106.9633,106.8469,106.8663,380469.0
2023-07-28 12:40:00,110.14,110.22,110.11,110.19,59882.0,106.8566,106.9342,106.8275,106.9051,59882.0
2023-07-28 12:50:00,110.2,110.24,110.15,110.18,89530.0,106.9148,106.9536,106.8663,106.8954,89530.0
2023-07-28 13:00:00,110.17,110.17,110.05,110.06,88769.0,106.8857,106.8857,106.7692,106.7789,88769.0
2023-07-28 13:10:00,110.07,110.14,110.03,110.09,65498.0,106.7887,106.8566,106.7498,106.8081,65498.0
2023-07-28 13:20:00,110.09,110.1,109.99,110.0,78889.0,106.8081,106.8178,106.711,106.7207,78889.0
2023-07-28 13:30:00,110.0,110.06,109.87,109.94,161333.0,106.7207,106.7789,106.5946,106.6625,161333.0
2023-07-28 13:40:00,109.92,109.92,109.76,109.76,112056.0,106.6431,106.6431,106.4879,106.4879,112056.0
2023-07-28 13:50:00,109.77,110.0,109.74,109.98,105478.0,106.4976,106.7207,106.4685,106.7013,105478.0
2023-07-28 14:00:00,109.99,110.09,109.99,110.06,63166.0,106.711,106.8081,106.711,106.7789,63166.0
2023-07-28 14:10:00,110.07,110.07,109.99,110.07,109271.0,106.7887,106.7887,106.711,106.7887,109271.0
2023-07-28 14:20:00,110.07,110.17,110.04,110.14,46229.0,106.7887,106.8857,106.7595,106.8566,46229.0
2023-07-28 14:30:00,110.14,110.14,110.0,110.0,65750.0,106.8566,106.8566,106.7207,106.7207,65750.0
2023-07-28 14:40:00,110.0,110.12,109.98,110.11,44521.0,106.7207,106.8372,106.7013,106.8275,44521.0
2023-07-28 14:50:00,110.11,110.18,110.07,110.1,79073.0,106.8275,106.8954,106.7887,106.8178,79073.0
2023-07-28 15:00:00,110.1,110.16,110.07,110.13,75949.0,106.8178,106.876,106.7887,106.8469,75949.0
2023-07-28 15:10:00,110.12,110.19,110.1,110.15,65761.0,106.8372,106.9051,106.8178,106.8663,65761.0
2023-07-28 15:20:00,110.15,110.15,110.05,110.06,273440.0,106.8663,106.8663,106.7692,106.7789,273440.0
2023-07-28 15:30:00,110.07,110.17,110.04,110.11,179307.0,106.7887,106.8857,106.7595,106.8275,179307.0
2023-07-28 15:40:00,110.11,110.12,110.04,110.08,236147.0,106.8275,106.8372,106.7595,106.7984,236147.0
2023-07-28 15:50:00,110.08,110.24,110.03,110.15,613795.0,106.7984,106.9536,106.7498,106.8663,613795.0
2023-07-31 09:30:00,110.3,110.41,110.08,110.18,450666.0,107.0118,107.1185,106.7984,106.8954,450666.0
2023-07-31 09:40:00,110.19,110.54,110.17,110.52,248485.0,106.9051,107.2446,106.8857,107.2252,248485.0
2023-07-31 09:50:00,110.53,110.59,110.16,110.33,326254.0,107.2349,107.2931,106.876,107.0409,326254.0
2023-07-31 10:00:00,110.34,110.41,110.2,110.37,203840.0,107.0506,107.1185,106.9148,107.0797,203840.0
2023-07-31 10:10:00,110.37,110.47,110.3,110.39,96887.0,107.0797,107.1767,107.0118,107.0991,96887.0
2023-07-31 10:20:00,110.38,110.44,110.3,110.41,102873.0,107.0894,107.1476,107.0118,107.1185,102873.0
2023-07-31 10:30:00,110.42,110.47,110.28,110.4,84214.0,107.1282,107.1767,106.9924,107.1088,84214.0
2023-07-31 10:40:00,110.4,110.47,110.33,110.36,127050.0,107.1088,107.1767,107.0409,107.07,127050.0
2023-07-31 10:50:00,110.35,110.37,110.3,110.33,98691.0,107.0603,107.0797,107.0118,107.0409,98691.0
2023-07-31 11:00:00,110.34,110.44,110.32,110.43,59356.0,107.0506,107.1476,107.0312,107.1379,59356.0
2023-07-31 11:10:00,110.43,110.48,110.4,110.47,62627.0,107.1379,107.1864,107.1088,107.1767,62627.0
2023-07-31 11:20:00,110.47,110.48,110.38,110.39,105060.0,107.1767,107.1864,107.0894,107.0991,105060.0
2023-07-31 11:30:00,110.4,110.4,110.27,110.34,146201.0,107.1088,107.1088,106.9827,107.0506,146201.0
2023-07-31 11:40:00,110.34,110.38,110.3,110.36,64900.0,107.0506,107.0894,107.0118,107.07,64900.0
2023-07-31 11:50:00,110.36,110.37,110.24,110.3,79860.0,107.07,107.0797,106.9536,107.0118,79860.0
2023-07-31 12:00:00,110.3,110.35,110.23,110.27,37411.0,107.0118,107.0603,106.9439,106.9827,37411.0
2023-07-31 12:10:00,110.27,110.34,110.25,110.32,37085.0,106.9827,107.0506,106.9633,107.0312,37085.0
2023-07-31 12:20:00,110.32,110.38,110.29,110.32,94518.0,107.0312,107.0894,107.0021,107.0312,94518.0
2023-07-31 12:30:00,110.32,110.32,110.22,110.25,90972.0,107.0312,107.0312,106.9342,106.9633,90972.0
2023-07-31 12:40:00,110.25,110.25,110.14,110.22,66211.0,106.9633,106.9633,106.8566,106.9342,66211.0
2023-07-31 12:50:00,110.21,110.23,110.18,110.23,59181.0,106.9245,106.9439,106.8954,106.9439,59181.0
2023-07-31 13:00:00,110.22,110.28,110.15,110.27,52537.0,106.9342,106.9924,106.8663,106.9827,52537.0
2023-07-31 13:10:00,110.27,110.34,110.09,110.14,92096.0,106.9827,107.0506,106.8081,106.8566,92096.0
2023-07-31 13:20:00,110.14,110.22,110.12,110.19,41631.0,106.8566,106.9342,106.8372,106.9051,41631.0
2023-07-31 13:30:00,110.19,110.26,110.18,110.25,66356.0,106.9051,106.973,106.8954,106.9633,66356.0
2023-07-31 13:40:00,110.25,110.25,110.19,110.23,74321.0,106.9633,106.9633,106.9051,106.9439,74321.0
2023-07-31 13:50:00,110.23,110.25,110.18,110.24,35378.0,106.9439,106.9633,106.8954,106.9536,35378.0
2023-07-31 14:00:00,110.25,110.28,110.2,110.2,65690.0,106.9633,106.9924,106.9148,106.9148,65690.0
2023-07-31 14:10:00,110.2,110.21,110.09,110.09,83775.0,106.9148,106.9245,106.8081,106.8081,83775.0
2023-07-31 14:20:00,110.08,110.15,110.06,110.14,67862.0,106.7984,106.8663,106.7789,106.8566,67862.0
2023-07-31 14:30:00,110.14,110.17,110.11,110.13,48512.0,106.8566,106.8857,106.8275,106.8469,48512.0
2023-07-31 14:40:00,110.13,110.15,110.09,110.15,88222.0,106.8469,106.8663,106.8081,106.8663,88222.0
2023-07-31 14:50:00,110.15,110.22,110.14,110.21,64101.0,106.8663,106.9342,106.8566,106.9245,64101.0
2023-07-31 15:00:00,110.21,110.22,110.09,110.1,60924.0,106.9245,106.9342,106.8081,106.8178,60924.0
2023-07-31 15:10:00,110.09,110.13,110.06,110.12,80535.0,106.8081,106.8469,106.7789,106.8372,80535.0
2023-07-31 15:20:00,110.12,110.16,110.08,110.14,67215.0,106.8372,106.876,106.7984,106.8566,67215.0
2023-07-31 15:30:00,110.14,110.19,110.0,110.01,128586.0,106.8566,106.9051,106.7207,106.7304,128586.0
2023-07-31 15:40:00,110.02,110.13,110.01,110.05,267156.0,106.7401,106.8469,106.7304,106.7692,267156.0
2023-07-31 15:50:00,110.04,110.45,109.99,110.44,778647.0,106.7595,107.1573,106.711,107.1476,778647.0
2023-08-01 09:30:00,110.24,110.74,110.06,110.64,735423.0,106.9536,107.4387,106.7789,107.3417,735423.0
2023-08-01 09:40:00,110.65,110.77,110.52,110.74,457073.0,107.3514,107.4678,107.2252,107.4387,457073.0
2023-08-01 09:50:00,110.74,111.07,110.72,111.05,253709.0,107.4387,107.7588,107.4193,107.7394,253709.0
2023-08-01 10:00:00,111.05,111.12,110.89,110.93,415179.0,107.7394,107.8073,107.5842,107.623,415179.0
2023-08-01 10:10:00,110.92,110.93,110.54,110.61,379350.0,107.6133,107.623,107.2446,107.3126,379350.0
2023-08-01 10:20:00,110.61,110.64,110.42,110.48,183851.0,107.3126,107.3417,107.1282,107.1864,183851.0
2023-08-01 10:30:00,110.47,110.51,110.37,110.44,568606.0,107.1767,107.2155,107.0797,107.1476,568606.0
2023-08-01 10:40:00,110.45,110.54,110.38,110.45,216112.0,107.1573,107.2446,107.0894,107.1573,216112.0
2023-08-01 10:50:00,110.45,110.52,110.32,110.35,252884.0,107.1573,107.2252,107.0312,107.0603,252884.0
2023-08-01 11:00:00,110.36,110.39,110.23,110.38,122731.0,107.07,107.0991,106.9439,107.0894,122731.0
2023-08-01 11:10:00,110.39,110.41,110.24,110.32,94724.0,107.0991,107.1185,106.9536,107.0312,94724.0
2023-08-01 11:20:00,110.33,110.44,110.29,110.41,165450.0,107.0409,107.1476,107.0021,107.1185,165450.0
2023-08-01 11:30:00,110.41,110.49,110.31,110.47,114254.0,107.1185,107.1961,107.0215,107.1767,114254.0
2023-08-01 11:40:00,110.47,110.47,110.36,110.45,200895.0,107.1767,107.1767,107.07,107.1573,200895.0
2023-08-01 11:50:00,110.45,110.53,110.44,110.49,125035.0,107.1573,107.2349,107.1476,107.1961,125035.0
2023-08-01 12:00:00,110.49,110.58,110.47,110.57,102975.0,107.1961,107.2834,107.1767,107.2737,102975.0
2023-08-01 12:10:00,110.57,110.6,110.52,110.54,73507.0,107.2737,107.3029,107.2252,107.2446,73507.0
2023-08-01 12:20:00,110.54,110.56,110.48,110.53,58419.0,107.2446,107.264,107.1864,107.2349,58419.0
2023-08-01 12:30:00,110.53,110.54,110.43,110.45,68633.0,107.2349,107.2446,107.1379,107.1573,68633.0
2023-08-01 12:40:00,110.46,110.47,110.31,110.32,83268.0,107.167,107.1767,107.0215,107.0312,83268.0
2023-08-01 12:50:00,110.32,110.45,110.26,110.44,77952.0,107.0312,107.1573,106.973,107.1476,77952.0
2023-08-01 13:00:00,110.44,110.46,110.34,110.37,72441.0,107.1476,107.167,107.0506,107.0797,72441.0
2023-08-01 13:10:00,110.37,110.46,110.33,110.41,44509.0,107.0797,107.167,107.0409,107.1185,44509.0
2023-08-01 13:20:00,110.41,110.54,110.41,110.52,81170.0,107.1185,107.2446,107.1185,107.2252,81170.0
2023-08-01 13:30:00,110.53,110.58,110.48,110.51,75414.0,107.2349,107.2834,107.1864,107.2155,75414.0
2023-08-01 13:40:00,110.52,110.56,110.47,110.47,162773.0,107.2252,107.264,107.1767,107.1767,162773.0
2023-08-01 13:50:00,110.47,110.58,110.45,110.58,47180.0,107.1767,107.2834,107.1573,107.2834,47180.0
2023-08-01 14:00:00,110.58,110.7,110.58,110.7,77147.0,107.2834,107.3999,107.2834,107.3999,77147.0
2023-08-01 14:10:00,110.7,110.74,110.65,110.73,107802.0,107.3999,107.4387,107.3514,107.429,107802.0
2023-08-01 14:20:00,110.73,110.74,110.64,110.69,128668.0,107.429,107.4387,107.3417,107.3902,128668.0
2023-08-01 14:30:00,110.69,110.77,110.66,110.75,116810.0,107.3902,107.4678,107.3611,107.4484,116810.0
2023-08-01 14:40:00,110.76,110.77,110.7,110.72,115301.0,107.4581,107.4678,107.3999,107.4193,115301.0
2023-08-01 14:50:00,110.73,110.77,110.7,110.77,128123.0,107.429,107.4678,107.3999,107.4678,128123.0
2023-08-01 15:00:00,110.77,110.79,110.72,110.77,86065.0,107.4678,107.4872,107.4193,107.4678,86065.0
2023-08-01 15:10:00,110.76,110.79,110.73,110.73,135853.0,107.4581,107.4872,107.429,107.429,135853.0
2023-08-01 15:20:00,110.74,110.79,110.71,110.73,106209.0,107.4387,107.4872,107.4096,107.429,106209.0
2023-08-01 15:30:00,110.73,110.81,110.67,110.69,191085.0,107.429,107.5066,107.3708,107.3902,191085.0
2023-08-01 15:40:00,110.69,110.77,110.63,110.76,271618.0,107.3902,107.4678,107.332,107.4581,271618.0
2023-08-01 15:50:00,110.77,110.81,110.73,110.77,852707.0,107.4678,107.5066,107.429,107.4678,852707.0
2023-08-02 09:30:00,110.12,110.34,109.82,110.34,595888.0,106.8372,107.0506,106.5461,107.0506,595888.0
2023-08-02 09:40:00,110.34,110.5,110.16,110.5,435463.0,107.0506,107.2058,106.876,107.2058,435463.0
2023-08-02 09:50:00,110.5,110.54,110.32,110.52,350575.0,107.2058,107.2446,107.0312,107.2252,350575.0
2023-08-02 10:00:00,110.52,110.6,110.26,110.3,230562.0,107.2252,107.3029,106.973,107.0118,230562.0
2023-08-02 10:10:00,110.29,110.45,110.11,110.2,265487.0,107.0021,107.1573,106.8275,106.9148,265487.0
2023-08-02 10:20:00,110.2,110.33,110.18,110.24,164388.0,106.9148,107.0409,106.8954,106.9536,164388.0
2023-08-02 10:30:00,110.24,110.3,110.07,110.07,211257.0,106.9536,107.0118,106.7887,106.7887,211257.0
2023-08-02 10:40:00,110.07,110.13,110.0,110.03,193214.0,106.7887,106.8469,106.7207,106.7498,193214.0
2023-08-02 10:50:00,110.03,110.08,109.92,110.07,269424.0,106.7498,106.7984,106.6431,106.7887,269424.0
2023-08-02 11:00:00,110.08,110.22,110.02,110.17,187815.0,106.7984,106.9342,106.7401,106.8857,187815.0
2023-08-02 11:10:00,110.18,110.19,110.05,110.06,139930.0,106.8954,106.9051,106.7692,106.7789,139930.0
2023-08-02 11:20:00,110.06,110.3,110.06,110.29,122978.0,106.7789,107.0118,106.7789,107.0021,122978.0
2023-08-02 11:30:00,110.3,110.35,110.2,110.23,94883.0,107.0118,107.0603,106.9148,106.9439,94883.0
2023-08-02 11:40:00,110.23,110.23,110.07,110.13,118525.0,106.9439,106.9439,106.7887,106.8469,118525.0
2023-08-02 11:50:00,110.13,110.14,109.99,110.0,95724.0,106.8469,106.8566,106.711,106.7207,95724.0
2023-08-02 12:00:00,110.01,110.12,109.98,110.06,96883.0,106.7304,106.8372,106.7013,106.7789,96883.0
2023-08-02 12:10:00,110.07,110.14,110.03,110.1,233317.0,106.7887,106.8566,106.7498,106.8178,233317.0
2023-08-02 12:20:00,110.1,110.13,109.98,110.03,110683.0,106.8178,106.8469,106.7013,106.7498,110683.0
2023-08-02 12:30:00,110.03,110.1,109.94,110.08,227150.0,106.7498,106.8178,106.6625,106.7984,227150.0
2023-08-02 12:40:00,110.07,110.07,109.92,110.04,82791.0,106.7887,106.7887,106.6431,106.7595,82791.0
2023-08-02 12:50:00,110.03,110.03,109.86,109.92,103489.0,106.7498,106.7498,106.5849,106.6431,103489.0
2023-08-02 13:00:00,109.92,110.04,109.91,110.01,81685.0,106.6431,106.7595,106.6334,106.7304,81685.0
2023-08-02 13:10:00,110.01,110.04,109.93,110.01,140241.0,106.7304,106.7595,106.6528,106.7304,140241.0
2023-08-02 13:20:00,110.02,110.05,109.95,110.05,66347.0,106.7401,106.7692,106.6722,106.7692,66347.0
2023-08-02 13:30:00,110.04,110.13,110.03,110.06,194182.0,106.7595,106.8469,106.7498,106.7789,194182.0
2023-08-02 13:40:00,110.06,110.07,109.96,109.97,97014.0,106.7789,106.7887,106.6819,106.6916,97014.0
2023-08-02 13:50:00,109.97,110.0,109.92,109.95,64534.0,106.6916,106.7207,106.6431,106.6722,64534.0
2023-08-02 14:00:00,109.94,110.0,109.87,109.89,80953.0,106.6625,106.7207,106.5946,106.614,80953.0
2023-08-02 14:10:00,109.89,109.9,109.8,109.85,93696.0,106.614,106.6237,106.5267,106.5752,93696.0
2023-08-02 14:20:00,109.85,109.85,109.77,109.83,119601.0,106.5752,106.5752,106.4976,106.5558,119601.0
2023-08-02 14:30:00,109.82,109.86,109.77,109.79,142330.0,106.5461,106.5849,106.4976,106.517,142330.0
2023-08-02 14:40:00,109.8,109.81,109.68,109.77,233957.0,106.5267,106.5364,106.4103,106.4976,233957.0
2023-08-02 14:50:00,109.77,109.8,109.69,109.73,227962.0,106.4976,106.5267,106.42,106.4588,227962.0
2023-08-02 15:00:00,109.72,109.83,109.7,109.73,264182.0,106.4491,106.5558,106.4297,106.4588,264182.0
2023-08-02 15:10:00,109.73,109.75,109.57,109.63,213644.0,106.4588,106.4782,106.3036,106.3618,213644.0
2023-08-02 15:20:00,109.63,109.69,109.42,109.43,261983.0,106.3618,106.42,106.158,106.1677,261983.0
2023-08-02 15:30:00,109.44,109.53,109.4,109.5,277421.0,106.1774,106.2647,106.1386,106.2356,277421.0
2023-08-02 15:40:00,109.51,109.64,109.46,109.56,423479.0,106.2453,106.3715,106.1968,106.2939,423479.0
2023-08-02 15:50:00,109.57,109.67,109.5,109.57,1312509.0,106.3036,106.4006,106.2356,106.3036,1312509.0
2023-08-03 09:30:00,109.19,109.39,108.89,109.05,498381.0,105.9349,106.1289,105.6438,105.7991,498381.0
2023-08-03 09:40:00,109.04,109.12,108.82,109.0,351634.0,105.7894,105.867,105.5759,105.7505,351634.0
2023-08-03 09:50:00,108.99,109.19,108.9,109.01,259596.0,105.7408,105.9349,105.6535,105.7603,259596.0
2023-08-03 10:00:00,109.0,109.1,108.97,109.05,245288.0,105.7505,105.8476,105.7214,105.7991,245288.0
2023-08-03 10:10:00,109.06,109.2,108.94,109.15,248168.0,105.8088,105.9446,105.6923,105.8961,248168.0
2023-08-03 10:20:00,109.14,109.18,108.87,108.89,191609.0,105.8864,105.9252,105.6244,105.6438,191609.0
2023-08-03 10:30:00,108.89,109.04,108.84,108.93,204583.0,105.6438,105.7894,105.5953,105.6826,204583.0
2023-08-03 10:40:00,108.93,108.94,108.81,108.88,149882.0,105.6826,105.6923,105.5662,105.6341,149882.0
2023-08-03 10:50:00,108.89,108.9,108.76,108.86,160519.0,105.6438,105.6535,105.5177,105.6147,160519.0
2023-08-03 11:00:00,108.85,108.86,108.73,108.78,152729.0,105.605,105.6147,105.4886,105.5371,152729.0
2023-08-03 11:10:00,108.77,108.87,108.76,108.85,167341.0,105.5274,105.6244,105.5177,105.605,167341.0
2023-08-03 11:20:00,108.86,109.09,108.85,109.04,165502.0,105.6147,105.8379,105.605,105.7894,165502.0
2023-08-03 11:30:00,109.05,109.06,108.92,108.97,82711.0,105.7991,105.8088,105.6729,105.7214,82711.0
2023-08-03 11:40:00,108.97,109.07,108.93,109.02,197047.0,105.7214,105.8185,105.6826,105.77,197047.0
2023-08-03 11:50:00,109.02,109.16,109.02,109.14,130339.0,105.77,105.9058,105.77,105.8864,130339.0
2023-08-03 12:00:00,109.13,109.17,109.09,109.15,46842.0,105.8767,105.9155,105.8379,105.8961,46842.0
2023-08-03 12:10:00,109.16,109.2,109.09,109.2,51623.0,105.9058,105.9446,105.8379,105.9446,51623.0
2023-08-03 12:20:00,109.2,109.21,109.06,109.13,38939.0,105.9446,105.9543,105.8088,105.8767,38939.0
2023-08-03 12:30:00,109.14,109.21,109.13,109.17,95861.0,105.8864,105.9543,105.8767,105.9155,95861.0
2023-08-03 12:40:00,109.18,109.34,109.15,109.34,57546.0,105.9252,106.0804,105.8961,106.0804,57546.0
2023-08-03 12:50:00,109.34,109.35,109.25,109.34,48011.0,106.0804,106.0901,105.9931,106.0804,48011.0
2023-08-03 13:00:00,109.34,109.36,109.24,109.28,101765.0,106.0804,106.0998,105.9834,106.0222,101765.0
2023-08-03 13:10:00,109.27,109.37,109.27,109.33,102406.0,106.0125,106.1095,106.0125,106.0707,102406.0
2023-08-03 13:20:00,109.34,109.45,109.33,109.39,33721.0,106.0804,106.1871,106.0707,106.1289,33721.0
2023-08-03 13:30:00,109.4,109.42,109.2,109.28,271680.0,106.1386,106.158,105.9446,106.0222,271680.0
2023-08-03 13:40:00,109.27,109.27,109.15,109.24,128709.0,106.0125,106.0125,105.8961,105.9834,128709.0
2023-08-03 13:50:00,109.24,109.27,109.12,109.14,74223.0,105.9834,106.0125,105.867,105.8864,74223.0
2023-08-03 14:00:00,109.14,109.16,109.08,109.11,50138.0,105.8864,105.9058,105.8282,105.8573,50138.0
2023-08-03 14:10:00,109.1,109.17,109.08,109.17,145299.0,105.8476,105.9155,105.8282,105.9155,145299.0
2023-08-03 14:20:00,109.16,109.18,109.09,109.14,114629.0,105.9058,105.9252,105.8379,105.8864,114629.0
2023-08-03 14:30:00,109.14,109.17,108.99,109.07,62660.0,105.8864,105.9155,105.7408,105.8185,62660.0
2023-08-03 14:40:00,109.07,109.15,109.06,109.09,231484.0,105.8185,105.8961,105.8088,105.8379,231484.0
2023-08-03 14:50:00,109.1,109.16,109.08,109.1,117318.0,105.8476,105.9058,105.8282,105.8476,117318.0
2023-08-03 15:00:00,109.1,109.13,109.04,109.09,142882.0,105.8476,105.8767,105.7894,105.8379,142882.0
2023-08-03 15:10:00,109.09,109.09,108.95,109.08,164676.0,105.8379,105.8379,105.702,105.8282,164676.0
2023-08-03 15:20:00,109.07,109.12,109.04,109.06,110808.0,105.8185,105.867,105.7894,105.8088,110808.0
2023-08-03 15:30:00,109.06,109.14,109.05,109.08,146729.0,105.8088,105.8864,105.7991,105.8282,146729.0
2023-08-03 15:40:00,109.08,109.1,108.91,108.92,178315.0,105.8282,105.8476,105.6632,105.6729,178315.0
2023-08-03 15:50:00,108.91,109.05,108.86,108.89,1041761.0,105.6632,105.7991,105.6147,105.6438,1041761.0
2023-08-04 09:30:00,109.32,109.4,108.92,109.05,442029.0,106.061,106.1386,105.6729,105.7991,442029.0
2023-08-04 09:40:00,109.05,109.2,109.05,109.12,462121.0,105.7991,105.9446,105.7991,105.867,462121.0
2023-08-04 09:50:00,109.12,109.14,108.73,108.83,330629.0,105.867,105.8864,105.4886,105.5856,330629.0
2023-08-04 10:00:00,108.82,108.86,108.39,108.52,358488.0,105.5759,105.6147,105.1587,105.2849,358488.0
2023-08-04 10:10:00,108.53,108.79,108.53,108.77,178712.0,105.2946,105.5468,105.2946,105.5274,178712.0
2023-08-04 10:20:00,108.77,108.95,108.74,108.95,167735.0,105.5274,105.702,105.4983,105.702,167735.0
2023-08-04 10:30:00,108.96,109.08,108.92,108.99,219737.0,105.7117,105.8282,105.6729,105.7408,219737.0
2023-08-04 10:40:00,108.98,109.09,108.94,109.04,119752.0,105.7311,105.8379,105.6923,105.7894,119752.0
2023-08-04 10:50:00,109.02,109.1,108.97,109.1,94213.0,105.77,105.8476,105.7214,105.8476,94213.0
2023-08-04 11:00:00,109.12,109.12,108.92,108.93,189852.0,105.867,105.867,105.6729,105.6826,189852.0
2023-08-04 11:10:00,108.93,108.95,108.88,108.95,80524.0,105.6826,105.702,105.6341,105.702,80524.0
2023-08-04 11:20:00,108.95,109.12,108.93,109.1,81187.0,105.702,105.867,105.6826,105.8476,81187.0
2023-08-04 11:30:00,109.11,109.13,109.05,109.07,98566.0,105.8573,105.8767,105.7991,105.8185,98566.0
2023-08-04 11:40:00,109.06,109.19,109.03,109.13,56629.0,105.8088,105.9349,105.7797,105.8767,56629.0
2023-08-04 11:50:00,109.13,109.18,109.09,109.18,68171.0,105.8767,105.9252,105.8379,105.9252,68171.0
2023-08-04 12:00:00,109.18,109.26,109.14,109.16,123364.0,105.9252,106.0028,105.8864,105.9058,123364.0
2023-08-04 12:10:00,109.16,109.3,109.13,109.28,57091.0,105.9058,106.0416,105.8767,106.0222,57091.0
2023-08-04 12:20:00,109.28,109.36,109.2,109.35,97885.0,106.0222,106.0998,105.9446,106.0901,97885.0
2023-08-04 12:30:00,109.35,109.37,109.26,109.3,91588.0,106.0901,106.1095,106.0028,106.0416,91588.0
2023-08-04 12:40:00,109.29,109.34,109.25,109.33,134459.0,106.0319,106.0804,105.9931,106.0707,134459.0
2023-08-04 12:50:00,109.33,109.37,109.29,109.33,51939.0,106.0707,106.1095,106.0319,106.0707,51939.0
2023-08-04 13:00:00,109.33,109.35,109.22,109.26,54625.0,106.0707,106.0901,105.964,106.0028,54625.0
2023-08-04 13:10:00,109.25,109.29,109.21,109.26,60021.0,105.9931,106.0319,105.9543,106.0028,60021.0
2023-08-04 13:20:00,109.27,109.27,109.1,109.12,137346.0,106.0125,106.0125,105.8476,105.867,137346.0
2023-08-04 13:30:00,109.12,109.19,109.05,109.07,78090.0,105.867,105.9349,105.7991,105.8185,78090.0
2023-08-04 13:40:00,109.06,109.13,109.02,109.1,105332.0,105.8088,105.8767,105.77,105.8476,105332.0
2023-08-04 13:50:00,109.11,109.11,108.86,108.89,151501.0,105.8573,105.8573,105.6147,105.6438,151501.0
2023-08-04 14:00:00,108.89,108.89,108.56,108.66,370753.0,105.6438,105.6438,105.3237,105.4207,370753.0
2023-08-04 14:10:00,108.66,108.74,108.49,108.58,209137.0,105.4207,105.4983,105.2558,105.3431,209137.0
2023-08-04 14:20:00,108.57,108.57,108.29,108.34,185230.0,105.3334,105.3334,105.0617,105.1102,185230.0
2023-08-04 14:30:00,108.34,108.38,108.17,108.19,220603.0,105.1102,105.149,104.9453,104.9647,220603.0
2023-08-04 14:40:00,108.19,108.31,108.16,108.21,227946.0,104.9647,105.0811,104.9356,104.9841,227946.0
2023-08-04 14:50:00,108.22,108.37,108.15,108.22,294263.0,104.9938,105.1393,104.9259,104.9938,294263.0
2023-08-04 15:00:00,108.21,108.34,108.11,108.13,284633.0,104.9841,105.1102,104.8871,104.9065,284633.0
2023-08-04 15:10:00,108.12,108.32,108.11,108.23,325318.0,104.8968,105.0908,104.8871,105.0035,325318.0
2023-08-04 15:20:00,108.22,108.32,108.17,108.32,253866.0,104.9938,105.0908,104.9453,105.0908,253866.0
2023-08-04 15:30:00,108.32,108.35,108.14,108.15,354661.0,105.0908,105.1199,104.9162,104.9259,354661.0
2023-08-04 15:40:00,108.15,108.21,108.08,108.12,536668.0,104.9259,104.9841,104.858,104.8968,536668.0
2023-08-04 15:50:00,108.12,108.24,108.07,108.24,794263.0,104.8968,105.0132,104.8483,105.0132,794263.0
2023-08-07 09:30:00,108.65,109.36,108.6,109.23,386951.0,105.411,106.0998,105.3625,105.9737,386951.0
2023-08-07 09:40:00,109.24,109.32,108.94,109.1,304423.0,105.9834,106.061,105.6923,105.8476,304423.0
2023-08-07 09:50:00,109.11,109.22,109.02,109.09,185151.0,105.8573,105.964,105.77,105.8379,185151.0
2023-08-07 10:00:00,109.09,109.19,108.95,109.16,241322.0,105.8379,105.9349,105.702,105.9058,241322.0
2023-08-07 10:10:00,109.16,109.21,109.06,109.16,190181.0,105.9058,105.9543,105.8088,105.9058,190181.0
2023-08-07 10:20:00,109.17,109.3,109.1,109.3,104788.0,105.9155,106.0416,105.8476,106.0416,104788.0
2023-08-07 10:30:00,109.3,109.37,109.22,109.35,166413.0,106.0416,106.1095,105.964,106.0901,166413.0
2023-08-07 10:40:00,109.35,109.39,109.26,109.39,96837.0,106.0901,106.1289,106.0028,106.1289,96837.0
2023-08-07 10:50:00,109.39,109.4,109.25,109.35,135210.0,106.1289,106.1386,105.9931,106.0901,135210.0
2023-08-07 11:00:00,109.35,109.4,109.23,109.29,145942.0,106.0901,106.1386,105.9737,106.0319,145942.0
2023-08-07 11:10:00,109.28,109.39,109.26,109.26,116804.0,106.0222,106.1289,106.0028,106.0028,116804.0
2023-08-07 11:20:00,109.27,109.37,109.27,109.28,96180.0,106.0125,106.1095,106.0125,106.0222,96180.0
2023-08-07 11:30:00,109.28,109.35,109.2,109.3,138851.0,106.0222,106.0901,105.9446,106.0416,138851.0
2023-08-07 11:40:00,109.3,109.35,109.23,109.24,112410.0,106.0416,106.0901,105.9737,105.9834,112410.0
2023-08-07 11:50:00,109.24,109.34,109.24,109.31,93224.0,105.9834,106.0804,105.9834,106.0513,93224.0
2023-08-07 12:00:00,109.32,109.32,109.17,109.19,86552.0,106.061,106.061,105.9155,105.9349,86552.0
2023-08-07 12:10:00,109.2,109.22,109.09,109.17,69989.0,105.9446,105.964,105.8379,105.9155,69989.0
2023-08-07 12:20:00,109.17,109.22,109.13,109.18,84477.0,105.9155,105.964,105.8767,105.9252,84477.0
2023-08-07 12:30:00,109.19,109.21,109.1,109.14,69574.0,105.9349,105.9543,105.8476,105.8864,69574.0
2023-08-07 12:40:00,109.13,109.25,109.09,109.25,108582.0,105.8767,105.9931,105.8379,105.9931,108582.0
2023-08-07 12:50:00,109.25,109.36,109.23,109.34,74434.0,105.9931,106.0998,105.9737,106.0804,74434.0
2023-08-07 13:00:00,109.34,109.39,109.32,109.38,213869.0,106.0804,106.1289,106.061,106.1192,213869.0
2023-08-07 13:10:00,109.39,109.47,109.37,109.4,95977.0,106.1289,106.2065,106.1095,106.1386,95977.0
2023-08-07 13:20:00,109.4,109.44,109.35,109.38,118572.0,106.1386,106.1774,106.0901,106.1192,118572.0
2023-08-07 13:30:00,109.38,109.45,109.36,109.39,93704.0,106.1192,106.1871,106.0998,106.1289,93704.0
2023-08-07 13:40:00,109.4,109.63,109.39,109.61,90703.0,106.1386,106.3618,106.1289,106.3424,90703.0
2023-08-07 13:50:00,109.61,109.69,109.59,109.67,78121.0,106.3424,106.42,106.323,106.4006,78121.0
2023-08-07 14:00:00,109.67,109.72,109.46,109.48,87048.0,106.4006,106.4491,106.1968,106.2162,87048.0
2023-08-07 14:10:00,109.48,109.51,109.44,109.48,116049.0,106.2162,106.2453,106.1774,106.2162,116049.0
2023-08-07 14:20:00,109.47,109.47,109.38,109.42,97491.0,106.2065,106.2065,106.1192,106.158,97491.0
2023-08-07 14:30:00,109.43,109.55,109.42,109.47,89582.0,106.1677,106.2842,106.158,106.2065,89582.0
2023-08-07 14:40:00,109.47,109.5,109.43,109.47,60353.0,106.2065,106.2356,106.1677,106.2065,60353.0
2023-08-07 14:50:00,109.46,109.5,109.4,109.47,76571.0,106.1968,106.2356,106.1386,106.2065,76571.0
2023-08-07 15:00:00,109.47,109.52,109.43,109.45,117785.0,106.2065,106.255,106.1677,106.1871,117785.0
2023-08-07 15:10:00,109.45,109.46,109.36,109.39,125792.0,106.1871,106.1968,106.0998,106.1289,125792.0
2023-08-07 15:20:00,109.39,109.42,109.33,109.33,130561.0,106.1289,106.158,106.0707,106.0707,130561.0
2023-08-07 15:30:00,109.32,109.42,109.3,109.4,169294.0,106.061,106.158,106.0416,106.1386,169294.0
2023-08-07 15:40:00,109.4,109.47,109.39,109.44,495856.0,106.1386,106.2065,106.1289,106.1774,495856.0
2023-08-07 15:50:00,109.44,109.62,109.44,109.58,573459.0,106.1774,106.3521,106.1774,106.3133,573459.0
2023-08-08 09:30:00,108.9,109.06,108.58,108.64,630235.0,105.6535,105.8088,105.3431,105.4013,630235.0
2023-08-08 09:40:00,108.65,108.76,108.39,108.43,294355.0,105.411,105.5177,105.1587,105.1975,294355.0
2023-08-08 09:50:00,108.44,108.65,108.39,108.53,294381.0,105.2072,105.411,105.1587,105.2946,294381.0
2023-08-08 10:00:00,108.52,108.53,108.35,108.53,241613.0,105.2849,105.2946,105.1199,105.2946,241613.0
2023-08-08 10:10:00,108.53,108.55,108.16,108.27,191197.0,105.2946,105.314,104.9356,105.0423,191197.0
2023-08-08 10:20:00,108.27,108.45,108.25,108.45,143231.0,105.0423,105.2169,105.0229,105.2169,143231.0
2023-08-08 10:30:00,108.44,108.5,108.34,108.4,182992.0,105.2072,105.2655,105.1102,105.1684,182992.0
2023-08-08 10:40:00,108.4,108.55,108.29,108.55,170674.0,105.1684,105.314,105.0617,105.314,170674.0
2023-08-08 10:50:00,108.54,108.61,108.5,108.52,167267.0,105.3043,105.3722,105.2655,105.2849,167267.0
2023-08-08 11:00:00,108.52,108.53,108.4,108.48,229691.0,105.2849,105.2946,105.1684,105.2461,229691.0
2023-08-08 11:10:00,108.49,108.61,108.48,108.6,203954.0,105.2558,105.3722,105.2461,105.3625,203954.0
2023-08-08 11:20:00,108.61,108.65,108.53,108.64,97306.0,105.3722,105.411,105.2946,105.4013,97306.0
2023-08-08 11:30:00,108.64,108.68,108.59,108.68,143237.0,105.4013,105.4401,105.3528,105.4401,143237.0
2023-08-08 11:40:00,108.68,108.78,108.63,108.71,168377.0,105.4401,105.5371,105.3916,105.4692,168377.0
2023-08-08 11:50:00,108.7,108.7,108.55,108.64,70548.0,105.4595,105.4595,105.314,105.4013,70548.0
2023-08-08 12:00:00,108.63,108.7,108.53,108.61,132099.0,105.3916,105.4595,105.2946,105.3722,132099.0
2023-08-08 12:10:00,108.61,108.64,108.57,108.62,112869.0,105.3722,105.4013,105.3334,105.3819,112869.0
2023-08-08 12:20:00,108.63,108.7,108.61,108.66,116549.0,105.3916,105.4595,105.3722,105.4207,116549.0
2023-08-08 12:30:00,108.67,108.77,108.66,108.72,56238.0,105.4304,105.5274,105.4207,105.4789,56238.0
2023-08-08 12:40:00,108.72,108.77,108.69,108.76,99117.0,105.4789,105.5274,105.4498,105.5177,99117.0
2023-08-08 12:50:00,108.76,108.78,108.71,108.77,78062.0,105.5177,105.5371,105.4692,105.5274,78062.0
2023-08-08 13:00:00,108.77,108.84,108.76,108.83,99805.0,105.5274,105.5953,105.5177,105.5856,99805.0
2023-08-08 13:10:00,108.83,108.95,108.78,108.91,216596.0,105.5856,105.702,105.5371,105.6632,216596.0
2023-08-08 13:20:00,108.91,108.97,108.85,108.94,95475.0,105.6632,105.7214,105.605,105.6923,95475.0
2023-08-08 13:30:00,108.94,108.97,108.81,108.86,65784.0,105.6923,105.7214,105.5662,105.6147,65784.0
2023-08-08 13:40:00,108.86,108.9,108.76,108.78,48183.0,105.6147,105.6535,105.5177,105.5371,48183.0
2023-08-08 13:50:00,108.76,108.87,108.74,108.78,49445.0,105.5177,105.6244,105.4983,105.5371,49445.0
2023-08-08 14:00:00,108.78,108.81,108.73,108.79,63395.0,105.5371,105.5662,105.4886,105.5468,63395.0
2023-08-08 14:10:00,108.8,108.98,108.8,108.95,81800.0,105.5565,105.7311,105.5565,105.702,81800.0
2023-08-08 14:20:00,108.94,108.98,108.9,108.93,215148.0,105.6923,105.7311,105.6535,105.6826,215148.0
2023-08-08 14:30:00,108.93,108.98,108.9,108.93,64701.0,105.6826,105.7311,105.6535,105.6826,64701.0
2023-08-08 14:40:00,108.94,108.96,108.9,108.94,81566.0,105.6923,105.7117,105.6535,105.6923,81566.0
2023-08-08 14:50:00,108.94,109.15,108.94,109.08,111743.0,105.6923,105.8961,105.6923,105.8282,111743.0
2023-08-08 15:00:00,109.08,109.15,109.04,109.07,87292.0,105.8282,105.8961,105.7894,105.8185,87292.0
2023-08-08 15:10:00,109.07,109.11,109.05,109.1,139086.0,105.8185,105.8573,105.7991,105.8476,139086.0
2023-08-08 15:20:00,109.1,109.19,109.08,109.12,174509.0,105.8476,105.9349,105.8282,105.867,174509.0
2023-08-08 15:30:00,109.12,109.17,109.08,109.15,151096.0,105.867,105.9155,105.8282,105.8961,151096.0
2023-08-08 15:40:00,109.14,109.28,109.14,109.15,434932.0,105.8864,106.0222,105.8864,105.8961,434932.0
2023-08-08 15:50:00,109.14,109.19,109.04,109.07,535956.0,105.8864,105.9349,105.7894,105.8185,535956.0
2023-08-09 09:30:00,109.08,109.21,108.97,109.15,300124.0,105.8282,105.9543,105.7214,105.8961,300124.0
2023-08-09 09:40:00,109.14,109.34,109.08,109.34,196372.0,105.8864,106.0804,105.8282,106.0804,196372.0
2023-08-09 09:50:00,109.34,109.39,109.21,109.37,217462.0,106.0804,106.1289,105.9543,106.1095,217462.0
2023-08-09 10:00:00,109.36,109.46,109.16,109.18,156431.0,106.0998,106.1968,105.9058,105.9252,156431.0
2023-08-09 10:10:00,109.18,109.24,109.11,109.22,121341.0,105.9252,105.9834,105.8573,105.964,121341.0
2023-08-09 10:20:00,109.23,109.23,109.1,109.2,92519.0,105.9737,105.9737,105.8476,105.9446,92519.0
2023-08-09 10:30:00,109.2,109.26,109.12,109.24,102123.0,105.9446,106.0028,105.867,105.9834,102123.0
2023-08-09 10:40:00,109.25,109.34,109.22,109.29,64442.0,105.9931,106.0804,105.964,106.0319,64442.0
2023-08-09 10:50:00,109.29,109.34,109.2,109.29,87658.0,106.0319,106.0804,105.9446,106.0319,87658.0
2023-08-09 11:00:00,109.29,109.4,109.24,109.35,85933.0,106.0319,106.1386,105.9834,106.0901,85933.0
2023-08-09 11:10:00,109.35,109.43,109.16,109.2,158333.0,106.0901,106.1677,105.9058,105.9446,158333.0
2023-08-09 11:20:00,109.19,109.2,109.05,109.1,139025.0,105.9349,105.9446,105.7991,105.8476,139025.0
2023-08-09 11:30:00,109.09,109.12,109.02,109.07,130703.0,105.8379,105.867,105.77,105.8185,130703.0
2023-08-09 11:40:00,109.07,109.08,108.78,108.78,199695.0,105.8185,105.8282,105.5371,105.5371,199695.0
2023-08-09 11:50:00,108.77,108.8,108.6,108.68,289205.0,105.5274,105.5565,105.3625,105.4401,289205.0
2023-08-09 12:00:00,108.68,108.86,108.64,108.85,313264.0,105.4401,105.6147,105.4013,105.605,313264.0
2023-08-09 12:10:00,108.85,108.87,108.73,108.81,162070.0,105.605,105.6244,105.4886,105.5662,162070.0
2023-08-09 12:20:00,108.81,108.89,108.73,108.84,110906.0,105.5662,105.6438,105.4886,105.5953,110906.0
2023-08-09 12:30:00,108.84,108.95,108.81,108.88,111027.0,105.5953,105.702,105.5662,105.6341,111027.0
2023-08-09 12:40:00,108.88,108.94,108.8,108.93,78572.0,105.6341,105.6923,105.5565,105.6826,78572.0
2023-08-09 12:50:00,108.94,108.99,108.89,108.94,137672.0,105.6923,105.7408,105.6438,105.6923,137672.0
2023-08-09 13:00:00,108.94,109.23,108.89,109.22,161926.0,105.6923,105.9737,105.6438,105.964,161926.0
2023-08-09 13:10:00,109.23,109.35,109.22,109.34,168174.0,105.9737,106.0901,105.964,106.0804,168174.0
2023-08-09 13:20:00,109.34,109.37,109.28,109.31,82547.0,106.0804,106.1095,106.0222,106.0513,82547.0
2023-08-09 13:30:00,109.31,109.35,109.25,109.34,112757.0,106.0513,106.0901,105.9931,106.0804,112757.0
2023-08-09 13:40:00,109.34,109.35,109.23,109.23,88453.0,106.0804,106.0901,105.9737,105.9737,88453.0
2023-08-09 13:50:00,109.23,109.31,109.2,109.22,211784.0,105.9737,106.0513,105.9446,105.964,211784.0
2023-08-09 14:00:00,109.22,109.29,109.17,109.27,141078.0,105.964,106.0319,105.9155,106.0125,141078.0
2023-08-09 14:10:00,109.26,109.36,109.26,109.34,165347.0,106.0028,106.0998,106.0028,106.0804,165347.0
2023-08-09 14:20:00,109.34,109.37,109.25,109.35,308658.0,106.0804,106.1095,105.9931,106.0901,308658.0
2023-08-09 14:30:00,109.36,109.46,109.35,109.46,137529.0,106.0998,106.1968,106.0901,106.1968,137529.0
2023-08-09 14:40:00,109.47,109.48,109.38,109.46,149818.0,106.2065,106.2162,106.1192,106.1968,149818.0
2023-08-09 14:50:00,109.46,109.48,109.39,109.43,117112.0,106.1968,106.2162,106.1289,106.1677,117112.0
2023-08-09 15:00:00,109.43,109.47,109.35,109.36,102560.0,106.1677,106.2065,106.0901,106.0998,102560.0
2023-08-09 15:10:00,109.36,109.45,109.34,109.41,133718.0,106.0998,106.1871,106.0804,106.1483,133718.0
2023-08-09 15:20:00,109.41,109.5,109.38,109.41,161637.0,106.1483,106.2356,106.1192,106.1483,161637.0
2023-08-09 15:30:00,109.41,109.44,109.25,109.26,228346.0,106.1483,106.1774,105.9931,106.0028,228346.0
2023-08-09 15:40:00,109.26,109.3,108.95,108.98,282844.0,106.0028,106.0416,105.702,105.7311,282844.0
2023-08-09 15:50:00,108.98,109.05,108.92,109.0,785130.0,105.7311,105.7991,105.6729,105.7505,785130.0
2023-08-10 09:30:00,109.16,109.64,109.1,109.54,502711.0,105.9058,106.3715,105.8476,106.2745,502711.0
2023-08-10 09:40:00,109.55,109.84,109.51,109.82,344637.0,106.2842,106.5655,106.2453,106.5461,344637.0
2023-08-10 09:50:00,109.82,109.87,109.69,109.86,260658.0,106.5461,106.5946,106.42,106.5849,260658.0
2023-08-10 10:00:00,109.86,109.95,109.78,109.91,150746.0,106.5849,106.6722,106.5073,106.6334,150746.0
2023-08-10 10:10:00,109.9,109.9,109.75,109.81,97918.0,106.6237,106.6237,106.4782,106.5364,97918.0
2023-08-10 10:20:00,109.8,109.87,109.69,109.77,69611.0,106.5267,106.5946,106.42,106.4976,69611.0
2023-08-10 10:30:00,109.76,109.83,109.56,109.61,134272.0,106.4879,106.5558,106.2939,106.3424,134272.0
2023-08-10 10:40:00,109.6,109.6,109.18,109.36,185020.0,106.3327,106.3327,105.9252,106.0998,185020.0
2023-08-10 10:50:00,109.35,109.52,109.29,109.42,158437.0,106.0901,106.255,106.0319,106.158,158437.0
2023-08-10 11:00:00,109.42,109.43,109.19,109.3,127515.0,106.158,106.1677,105.9349,106.0416,127515.0
2023-08-10 11:10:00,109.29,109.35,109.14,109.15,118152.0,106.0319,106.0901,105.8864,105.8961,118152.0
2023-08-10 11:20:00,109.16,109.32,109.07,109.32,77435.0,105.9058,106.061,105.8185,106.061,77435.0
2023-08-10 11:30:00,109.32,109.42,109.29,109.33,88197.0,106.061,106.158,106.0319,106.0707,88197.0
2023-08-10 11:40:00,109.32,109.33,108.97,109.05,115365.0,106.061,106.0707,105.7214,105.7991,115365.0
2023-08-10 11:50:00,109.04,109.05,108.85,109.03,109365.0,105.7894,105.7991,105.605,105.7797,109365.0
2023-08-10 12:00:00,109.04,109.05,108.83,108.86,128833.0,105.7894,105.7991,105.5856,105.6147,128833.0
2023-08-10 12:10:00,108.86,108.87,108.74,108.77,112270.0,105.6147,105.6244,105.4983,105.5274,112270.0
2023-08-10 12:20:00,108.76,108.81,108.56,108.69,108743.0,105.5177,105.5662,105.3237,105.4498,108743.0
2023-08-10 12:30:00,108.68,108.88,108.63,108.88,76130.0,105.4401,105.6341,105.3916,105.6341,76130.0
2023-08-10 12:40:00,108.89,109.0,108.81,108.97,123212.0,105.6438,105.7505,105.5662,105.7214,123212.0
2023-08-10 12:50:00,108.97,108.98,108.59,108.67,126088.0,105.7214,105.7311,105.3528,105.4304,126088.0
2023-08-10 13:00:00,108.67,108.83,108.63,108.83,102432.0,105.4304,105.5856,105.3916,105.5856,102432.0
2023-08-10 13:10:00,108.82,108.86,108.75,108.81,74618.0,105.5759,105.6147,105.508,105.5662,74618.0
2023-08-10 13:20:00,108.8,108.8,108.64,108.68,196469.0,105.5565,105.5565,105.4013,105.4401,196469.0
2023-08-10 13:30:00,108.67,108.69,108.59,108.64,78384.0,105.4304,105.4498,105.3528,105.4013,78384.0
2023-08-10 13:40:00,108.64,108.73,108.5,108.66,125464.0,105.4013,105.4886,105.2655,105.4207,125464.0
2023-08-10 13:50:00,108.66,108.73,108.46,108.5,106492.0,105.4207,105.4886,105.2266,105.2655,106492.0
2023-08-10 14:00:00,108.51,108.78,108.49,108.75,113552.0,105.2752,105.5371,105.2558,105.508,113552.0
2023-08-10 14:10:00,108.75,108.96,108.75,108.86,211206.0,105.508,105.7117,105.508,105.6147,211206.0
2023-08-10 14:20:00,108.86,108.92,108.83,108.87,56657.0,105.6147,105.6729,105.5856,105.6244,56657.0
2023-08-10 14:30:00,108.87,108.92,108.74,108.86,78824.0,105.6244,105.6729,105.4983,105.6147,78824.0
2023-08-10 14:40:00,108.87,108.99,108.77,108.94,95165.0,105.6244,105.7408,105.5274,105.6923,95165.0
2023-08-10 14:50:00,108.94,109.13,108.92,109.12,93130.0,105.6923,105.8767,105.6729,105.867,93130.0
2023-08-10 15:00:00,109.11,109.11,108.89,108.99,106285.0,105.8573,105.8573,105.6438,105.7408,106285.0
2023-08-10 15:10:00,108.99,109.04,108.93,108.97,239250.0,105.7408,105.7894,105.6826,105.7214,239250.0
2023-08-10 15:20:00,108.97,109.0,108.7,108.75,134594.0,105.7214,105.7505,105.4595,105.508,134594.0
2023-08-10 15:30:00,108.75,108.75,108.63,108.64,195923.0,105.508,105.508,105.3916,105.4013,195923.0
2023-08-10 15:40:00,108.63,108.7,108.47,108.64,246450.0,105.3916,105.4595,105.2363,105.4013,246450.0
2023-08-10 15:50:00,108.64,108.79,108.6,108.73,590431.0,105.4013,105.5468,105.3625,105.4886,590431.0
2023-08-11 09:30:00,108.48,108.8,108.42,108.67,277478.0,105.2461,105.5565,105.1878,105.4304,277478.0
2023-08-11 09:40:00,108.67,108.7,108.45,108.59,216723.0,105.4304,105.4595,105.2169,105.3528,216723.0
2023-08-11 09:50:00,108.58,108.66,108.51,108.6,120964.0,105.3431,105.4207,105.2752,105.3625,120964.0
2023-08-11 10:00:00,108.6,108.9,108.6,108.83,261201.0,105.3625,105.6535,105.3625,105.5856,261201.0
2023-08-11 10:10:00,108.83,108.96,108.7,108.94,147960.0,105.5856,105.7117,105.4595,105.6923,147960.0
2023-08-11 10:20:00,108.94,109.13,108.94,109.01,174397.0,105.6923,105.8767,105.6923,105.7603,174397.0
2023-08-11 10:30:00,109.02,109.13,108.9,109.12,137724.0,105.77,105.8767,105.6535,105.867,137724.0
2023-08-11 10:40:00,109.12,109.17,108.98,109.0,124268.0,105.867,105.9155,105.7311,105.7505,124268.0
2023-08-11 10:50:00,109.01,109.01,108.87,108.89,96086.0,105.7603,105.7603,105.6244,105.6438,96086.0
2023-08-11 11:00:00,108.9,108.96,108.85,108.88,128467.0,105.6535,105.7117,105.605,105.6341,128467.0
2023-08-11 11:10:00,108.88,108.88,108.69,108.74,116082.0,105.6341,105.6341,105.4498,105.4983,116082.0
2023-08-11 11:20:00,108.73,108.79,108.67,108.72,90831.0,105.4886,105.5468,105.4304,105.4789,90831.0
2023-08-11 11:30:00,108.71,108.85,108.7,108.79,96092.0,105.4692,105.605,105.4595,105.5468,96092.0
2023-08-11 11:40:00,108.78,108.84,108.73,108.83,100007.0,105.5371,105.5953,105.4886,105.5856,100007.0
2023-08-11 11:50:00,108.83,109.03,108.77,109.02,91311.0,105.5856,105.7797,105.5274,105.77,91311.0
2023-08-11 12:00:00,109.02,109.08,108.96,108.97,78932.0,105.77,105.8282,105.7117,105.7214,78932.0
2023-08-11 12:10:00,108.97,109.04,108.9,108.95,66985.0,105.7214,105.7894,105.6535,105.702,66985.0
2023-08-11 12:20:00,108.95,109.0,108.79,108.9,63943.0,105.702,105.7505,105.5468,105.6535,63943.0
2023-08-11 12:30:00,108.9,108.94,108.8,108.82,46738.0,105.6535,105.6923,105.5565,105.5759,46738.0
2023-08-11 12:40:00,108.82,108.85,108.77,108.81,67542.0,105.5759,105.605,105.5274,105.5662,67542.0
2023-08-11 12:50:00,108.8,108.83,108.73,108.8,97614.0,105.5565,105.5856,105.4886,105.5565,97614.0
2023-08-11 13:00:00,108.81,108.88,108.7,108.74,60419.0,105.5662,105.6341,105.4595,105.4983,60419.0
2023-08-11 13:10:00,108.74,108.81,108.72,108.78,45138.0,105.4983,105.5662,105.4789,105.5371,45138.0
2023-08-11 13:20:00,108.79,108.88,108.76,108.84,48740.0,105.5468,105.6341,105.5177,105.5953,48740.0
2023-08-11 13:30:00,108.84,108.87,108.75,108.79,131979.0,105.5953,105.6244,105.508,105.5468,131979.0
2023-08-11 13:40:00,108.79,108.83,108.64,108.66,87362.0,105.5468,105.5856,105.4013,105.4207,87362.0
2023-08-11 13:50:00,108.66,108.69,108.56,108.69,98086.0,105.4207,105.4498,105.3237,105.4498,98086.0
2023-08-11 14:00:00,108.68,108.78,108.65,108.76,76912.0,105.4401,105.5371,105.411,105.5177,76912.0
2023-08-11 14:10:00,108.76,108.81,108.73,108.8,106517.0,105.5177,105.5662,105.4886,105.5565,106517.0
2023-08-11 14:20:00,108.8,108.91,108.73,108.83,173595.0,105.5565,105.6632,105.4886,105.5856,173595.0
2023-08-11 14:30:00,108.83,108.94,108.79,108.89,162683.0,105.5856,105.6923,105.5468,105.6438,162683.0
2023-08-11 14:40:00,108.89,108.94,108.84,108.92,108346.0,105.6438,105.6923,105.5953,105.6729,108346.0
2023-08-11 14:50:00,108.91,108.96,108.88,108.92,55507.0,105.6632,105.7117,105.6341,105.6729,55507.0
2023-08-11 15:00:00,108.91,108.93,108.84,108.84,101411.0,105.6632,105.6826,105.5953,105.5953,101411.0
2023-08-11 15:10:00,108.83,108.91,108.8,108.88,98028.0,105.5856,105.6632,105.5565,105.6341,98028.0
2023-08-11 15:20:00,108.89,109.02,108.87,108.95,191052.0,105.6438,105.77,105.6244,105.702,191052.0
2023-08-11 15:30:00,108.95,108.98,108.84,108.87,175165.0,105.702,105.7311,105.5953,105.6244,175165.0
2023-08-11 15:40:00,108.87,108.91,108.8,108.82,161912.0,105.6244,105.6632,105.5565,105.5759,161912.0
2023-08-11 15:50:00,108.81,108.92,108.78,108.89,499121.0,105.5662,105.6729,105.5371,105.6438,499121.0
2023-08-14 09:30:00,108.81,108.97,108.71,108.85,357264.0,105.5662,105.7214,105.4692,105.605,357264.0
2023-08-14 09:40:00,108.85,108.88,108.5,108.59,373227.0,105.605,105.6341,105.2655,105.3528,373227.0
2023-08-14 09:50:00,108.59,108.71,108.51,108.65,90340.0,105.3528,105.4692,105.2752,105.411,90340.0
2023-08-14 10:00:00,108.64,108.73,108.6,108.71,182414.0,105.4013,105.4886,105.3625,105.4692,182414.0
2023-08-14 10:10:00,108.71,108.82,108.65,108.69,183628.0,105.4692,105.5759,105.411,105.4498,183628.0
2023-08-14 10:20:00,108.69,108.73,108.61,108.66,97370.0,105.4498,105.4886,105.3722,105.4207,97370.0
2023-08-14 10:30:00,108.67,108.76,108.63,108.71,96735.0,105.4304,105.5177,105.3916,105.4692,96735.0
2023-08-14 10:40:00,108.68,108.75,108.65,108.67,52123.0,105.4401,105.508,105.411,105.4304,52123.0
2023-08-14 10:50:00,108.67,108.83,108.63,108.79,106628.0,105.4304,105.5856,105.3916,105.5468,106628.0
2023-08-14 11:00:00,108.8,108.81,108.72,108.76,53812.0,105.5565,105.5662,105.4789,105.5177,53812.0
2023-08-14 11:10:00,108.77,108.78,108.7,108.76,59455.0,105.5274,105.5371,105.4595,105.5177,59455.0
2023-08-14 11:20:00,108.77,108.84,108.76,108.84,129491.0,105.5274,105.5953,105.5177,105.5953,129491.0
2023-08-14 11:30:00,108.85,108.92,108.81,108.9,58952.0,105.605,105.6729,105.5662,105.6535,58952.0
2023-08-14 11:40:00,108.9,108.98,108.89,108.95,46675.0,105.6535,105.7311,105.6438,105.702,46675.0
2023-08-14 11:50:00,108.96,108.99,108.89,108.89,73955.0,105.7117,105.7408,105.6438,105.6438,73955.0
2023-08-14 12:00:00,108.9,108.97,108.87,108.89,51326.0,105.6535,105.7214,105.6244,105.6438,51326.0
2023-08-14 12:10:00,108.89,108.91,108.8,108.89,64814.0,105.6438,105.6632,105.5565,105.6438,64814.0
2023-08-14 12:20:00,108.9,108.9,108.78,108.85,46972.0,105.6535,105.6535,105.5371,105.605,46972.0
2023-08-14 12:30:00,108.86,108.88,108.8,108.84,88341.0,105.6147,105.6341,105.5565,105.5953,88341.0
2023-08-14 12:40:00,108.84,108.91,108.82,108.9,80859.0,105.5953,105.6632,105.5759,105.6535,80859.0
2023-08-14 12:50:00,108.9,108.94,108.87,108.94,73802.0,105.6535,105.6923,105.6244,105.6923,73802.0
2023-08-14 13:00:00,108.94,108.98,108.93,108.95,84092.0,105.6923,105.7311,105.6826,105.702,84092.0
2023-08-14 13:10:00,108.95,108.96,108.89,108.94,118055.0,105.702,105.7117,105.6438,105.6923,118055.0
2023-08-14 13:20:00,108.95,108.98,108.88,108.93,227085.0,105.702,105.7311,105.6341,105.6826,227085.0
2023-08-14 13:30:00,108.93,108.96,108.86,108.89,121275.0,105.6826,105.7117,105.6147,105.6438,121275.0
2023-08-14 13:40:00,108.89,108.93,108.83,108.83,40155.0,105.6438,105.6826,105.5856,105.5856,40155.0
2023-08-14 13:50:00,108.82,108.88,108.8,108.88,37120.0,105.5759,105.6341,105.5565,105.6341,37120.0
2023-08-14 14:00:00,108.87,108.88,108.78,108.8,48724.0,105.6244,105.6341,105.5371,105.5565,48724.0
2023-08-14 14:10:00,108.8,108.83,108.74,108.77,60850.0,105.5565,105.5856,105.4983,105.5274,60850.0
2023-08-14 14:20:00,108.77,108.82,108.76,108.81,53503.0,105.5274,105.5759,105.5177,105.5662,53503.0
2023-08-14 14:30:00,108.81,108.81,108.73,108.74,67894.0,105.5662,105.5662,105.4886,105.4983,67894.0
2023-08-14 14:40:00,108.74,108.78,108.7,108.75,57236.0,105.4983,105.5371,105.4595,105.508,57236.0
2023-08-14 14:50:00,108.74,108.81,108.7,108.79,175245.0,105.4983,105.5662,105.4595,105.5468,175245.0
2023-08-14 15:00:00,108.8,108.81,108.69,108.73,88219.0,105.5565,105.5662,105.4498,105.4886,88219.0
2023-08-14 15:10:00,108.72,108.79,108.7,108.78,69738.0,105.4789,105.5468,105.4595,105.5371,69738.0
2023-08-14 15:20:00,108.79,108.83,108.74,108.77,82606.0,105.5468,105.5856,105.4983,105.5274,82606.0
2023-08-14 15:30:00,108.77,108.79,108.73,108.77,98246.0,105.5274,105.5468,105.4886,105.5274,98246.0
2023-08-14 15:40:00,108.76,108.9,108.75,108.83,287937.0,105.5177,105.6535,105.508,105.5856,287937.0
2023-08-14 15:50:00,108.84,108.93,108.76,108.92,810346.0,105.5953,105.6826,105.5177,105.6729,810346.0
2023-08-15 09:30:00,108.22,108.34,108.02,108.14,418893.0,104.9938,105.1102,104.7998,104.9162,418893.0
2023-08-15 09:40:00,108.14,108.17,107.92,107.93,302808.0,104.9162,104.9453,104.7027,104.7124,302808.0
2023-08-15 09:50:00,107.93,108.1,107.91,108.03,191589.0,104.7124,104.8774,104.693,104.8095,191589.0
2023-08-15 10:00:00,108.02,108.05,107.74,107.78,274607.0,104.7998,104.8289,104.5281,104.5669,274607.0
2023-08-15 10:10:00,107.77,107.84,107.72,107.8,114978.0,104.5572,104.6251,104.5087,104.5863,114978.0
2023-08-15 10:20:00,107.81,107.85,107.71,107.81,206137.0,104.596,104.6348,104.499,104.596,206137.0
2023-08-15 10:30:00,107.82,107.87,107.69,107.78,241323.0,104.6057,104.6542,104.4796,104.5669,241323.0
2023-08-15 10:40:00,107.78,107.88,107.74,107.76,190805.0,104.5669,104.6639,104.5281,104.5475,190805.0
2023-08-15 10:50:00,107.76,107.8,107.72,107.73,90123.0,104.5475,104.5863,104.5087,104.5184,90123.0
2023-08-15 11:00:00,107.74,107.94,107.74,107.89,252753.0,104.5281,104.7221,104.5281,104.6736,252753.0
2023-08-15 11:10:00,107.89,107.95,107.84,107.86,98920.0,104.6736,104.7319,104.6251,104.6445,98920.0
2023-08-15 11:20:00,107.85,107.86,107.7,107.85,168726.0,104.6348,104.6445,104.4893,104.6348,168726.0
2023-08-15 11:30:00,107.84,107.88,107.8,107.86,121820.0,104.6251,104.6639,104.5863,104.6445,121820.0
2023-08-15 11:40:00,107.86,107.88,107.75,107.82,96750.0,104.6445,104.6639,104.5378,104.6057,96750.0
2023-08-15 11:50:00,107.81,107.85,107.77,107.8,63506.0,104.596,104.6348,104.5572,104.5863,63506.0
2023-08-15 12:00:00,107.81,107.84,107.66,107.68,86855.0,104.596,104.6251,104.4505,104.4699,86855.0
2023-08-15 12:10:00,107.67,107.77,107.63,107.75,65577.0,104.4602,104.5572,104.4214,104.5378,65577.0
2023-08-15 12:20:00,107.75,107.78,107.69,107.72,81103.0,104.5378,104.5669,104.4796,104.5087,81103.0
2023-08-15 12:30:00,107.73,107.75,107.66,107.67,50308.0,104.5184,104.5378,104.4505,104.4602,50308.0
2023-08-15 12:40:00,107.67,107.68,107.54,107.57,63898.0,104.4602,104.4699,104.3341,104.3632,63898.0
2023-08-15 12:50:00,107.56,107.62,107.54,107.59,110435.0,104.3535,104.4117,104.3341,104.3826,110435.0
2023-08-15 13:00:00,107.6,107.61,107.54,107.57,67881.0,104.3923,104.402,104.3341,104.3632,67881.0
2023-08-15 13:10:00,107.57,107.7,107.57,107.66,48248.0,104.3632,104.4893,104.3632,104.4505,48248.0
2023-08-15 13:20:00,107.65,107.72,107.63,107.69,82843.0,104.4408,104.5087,104.4214,104.4796,82843.0
2023-08-15 13:30:00,107.69,107.7,107.58,107.62,90992.0,104.4796,104.4893,104.3729,104.4117,90992.0
2023-08-15 13:40:00,107.62,107.67,107.54,107.61,62465.0,104.4117,104.4602,104.3341,104.402,62465.0
2023-08-15 13:50:00,107.61,107.69,107.61,107.68,71943.0,104.402,104.4796,104.402,104.4699,71943.0
2023-08-15 14:00:00,107.68,107.71,107.62,107.67,38867.0,104.4699,104.499,104.4117,104.4602,38867.0
2023-08-15 14:10:00,107.67,107.71,107.65,107.68,43269.0,104.4602,104.499,104.4408,104.4699,43269.0
2023-08-15 14:20:00,107.68,107.69,107.63,107.66,56573.0,104.4699,104.4796,104.4214,104.4505,56573.0
2023-08-15 14:30:00,107.67,107.8,107.66,107.79,91213.0,104.4602,104.5863,104.4505,104.5766,91213.0
2023-08-15 14:40:00,107.79,107.83,107.75,107.77,57587.0,104.5766,104.6154,104.5378,104.5572,57587.0
2023-08-15 14:50:00,107.76,107.84,107.72,107.77,102805.0,104.5475,104.6251,104.5087,104.5572,102805.0
2023-08-15 15:00:00,107.77,107.78,107.71,107.77,115877.0,104.5572,104.5669,104.499,104.5572,115877.0
2023-08-15 15:10:00,107.78,107.83,107.74,107.81,90784.0,104.5669,104.6154,104.5281,104.596,90784.0
2023-08-15 15:20:00,107.8,107.81,107.52,107.53,150798.0,104.5863,104.596,104.3147,104.3244,150798.0
2023-08-15 15:30:00,107.53,107.61,107.49,107.51,195815.0,104.3244,104.402,104.2856,104.305,195815.0
2023-08-15 15:40:00,107.5,107.52,107.41,107.5,668790.0,104.2953,104.3147,104.2079,104.2953,668790.0
2023-08-15 15:50:00,107.49,107.65,107.43,107.54,646506.0,104.2856,104.4408,104.2274,104.3341,646506.0
2023-08-16 09:30:00,107.34,108.12,107.34,108.07,468874.0,104.14,104.8968,104.14,104.8483,468874.0
2023-08-16 09:40:00,108.07,108.2,108.04,108.13,170250.0,104.8483,104.9744,104.8192,104.9065,170250.0
2023-08-16 09:50:00,108.13,108.13,107.91,107.91,228498.0,104.9065,104.9065,104.693,104.693,228498.0
2023-08-16 10:00:00,107.92,107.98,107.79,107.93,207811.0,104.7027,104.761,104.5766,104.7124,207811.0
2023-08-16 10:10:00,107.91,107.96,107.76,107.81,120572.0,104.693,104.7416,104.5475,104.596,120572.0
2023-08-16 10:20:00,107.82,107.88,107.78,107.84,101962.0,104.6057,104.6639,104.5669,104.6251,101962.0
2023-08-16 10:30:00,107.83,107.86,107.72,107.84,165398.0,104.6154,104.6445,104.5087,104.6251,165398.0
2023-08-16 10:40:00,107.84,107.92,107.76,107.78,96663.0,104.6251,104.7027,104.5475,104.5669,96663.0
2023-08-16 10:50:00,107.78,108.05,107.78,108.05,130749.0,104.5669,104.8289,104.5669,104.8289,130749.0
2023-08-16 11:00:00,108.05,108.05,107.9,107.95,100570.0,104.8289,104.8289,104.6833,104.7319,100570.0
2023-08-16 11:10:00,107.94,107.94,107.82,107.87,117244.0,104.7221,104.7221,104.6057,104.6542,117244.0
2023-08-16 11:20:00,107.86,107.9,107.81,107.89,128680.0,104.6445,104.6833,104.596,104.6736,128680.0
2023-08-16 11:30:00,107.89,107.93,107.83,107.85,95819.0,104.6736,104.7124,104.6154,104.6348,95819.0
2023-08-16 11:40:00,107.84,107.88,107.72,107.77,90834.0,104.6251,104.6639,104.5087,104.5572,90834.0
2023-08-16 11:50:00,107.77,107.8,107.68,107.74,128599.0,104.5572,104.5863,104.4699,104.5281,128599.0
2023-08-16 12:00:00,107.73,107.81,107.71,107.71,139910.0,104.5184,104.596,104.499,104.499,139910.0
2023-08-16 12:10:00,107.71,107.72,107.55,107.59,109839.0,104.499,104.5087,104.3438,104.3826,109839.0
2023-08-16 12:20:00,107.59,107.6,107.51,107.55,68557.0,104.3826,104.3923,104.305,104.3438,68557.0
2023-08-16 12:30:00,107.55,107.66,107.54,107.64,71921.0,104.3438,104.4505,104.3341,104.4311,71921.0
2023-08-16 12:40:00,107.64,107.66,107.56,107.57,54890.0,104.4311,104.4505,104.3535,104.3632,54890.0
2023-08-16 12:50:00,107.57,107.58,107.5,107.52,95414.0,104.3632,104.3729,104.2953,104.3147,95414.0
2023-08-16 13:00:00,107.52,107.58,107.33,107.35,129734.0,104.3147,104.3729,104.1303,104.1497,129734.0
2023-08-16 13:10:00,107.35,107.38,107.29,107.29,152663.0,104.1497,104.1788,104.0915,104.0915,152663.0
2023-08-16 13:20:00,107.3,107.37,107.28,107.31,193713.0,104.1012,104.1691,104.0818,104.1109,193713.0
2023-08-16 13:30:00,107.31,107.38,107.24,107.37,238038.0,104.1109,104.1788,104.043,104.1691,238038.0
2023-08-16 13:40:00,107.37,107.55,107.35,107.52,149913.0,104.1691,104.3438,104.1497,104.3147,149913.0
2023-08-16 13:50:00,107.52,107.58,107.51,107.52,107228.0,104.3147,104.3729,104.305,104.3147,107228.0
2023-08-16 14:00:00,107.51,107.52,107.3,107.38,249564.0,104.305,104.3147,104.1012,104.1788,249564.0
2023-08-16 14:10:00,107.37,107.48,107.24,107.48,170806.0,104.1691,104.2759,104.043,104.2759,170806.0
2023-08-16 14:20:00,107.49,107.61,107.48,107.56,177909.0,104.2856,104.402,104.2759,104.3535,177909.0
2023-08-16 14:30:00,107.55,107.64,107.52,107.54,160231.0,104.3438,104.4311,104.3147,104.3341,160231.0
2023-08-16 14:40:00,107.53,107.57,107.38,107.39,139139.0,104.3244,104.3632,104.1788,104.1885,139139.0
2023-08-16 14:50:00,107.39,107.42,107.31,107.38,216349.0,104.1885,104.2177,104.1109,104.1788,216349.0
2023-08-16 15:00:00,107.37,107.38,107.21,107.25,178504.0,104.1691,104.1788,104.0139,104.0527,178504.0
2023-08-16 15:10:00,107.24,107.28,106.93,106.97,269454.0,104.043,104.0818,103.7423,103.7811,269454.0
2023-08-16 15:20:00,106.96,107.03,106.91,106.96,317708.0,103.7714,103.8393,103.7229,103.7714,317708.0
2023-08-16 15:30:00,106.96,107.08,106.9,106.97,352403.0,103.7714,103.8878,103.7132,103.7811,352403.0
2023-08-16 15:40:00,106.97,107.03,106.85,107.01,1140508.0,103.7811,103.8393,103.6646,103.8199,1140508.0
2023-08-16 15:50:00,107.0,107.08,106.91,106.93,1681467.0,103.8102,103.8878,103.7229,103.7423,1681467.0
2023-08-17 09:30:00,107.32,107.43,107.17,107.33,426855.0,104.1206,104.2274,103.9751,104.1303,426855.0
2023-08-17 09:40:00,107.33,107.44,107.11,107.16,194263.0,104.1303,104.2371,103.9169,103.9654,194263.0
2023-08-17 09:50:00,107.16,107.33,107.14,107.33,335852.0,103.9654,104.1303,103.946,104.1303,335852.0
2023-08-17 10:00:00,107.33,107.43,107.18,107.39,300917.0,104.1303,104.2274,103.9848,104.1885,300917.0
2023-08-17 10:10:00,107.38,107.5,107.3,107.42,253382.0,104.1788,104.2953,104.1012,104.2177,253382.0
2023-08-17 10:20:00,107.43,107.43,107.33,107.36,132308.0,104.2274,104.2274,104.1303,104.1594,132308.0
2023-08-17 10:30:00,107.35,107.37,107.14,107.15,943995.0,104.1497,104.1691,103.946,103.9557,943995.0
2023-08-17 10:40:00,107.14,107.27,107.1,107.15,240211.0,103.946,104.0721,103.9072,103.9557,240211.0
2023-08-17 10:50:00,107.15,107.26,107.12,107.15,179318.0,103.9557,104.0624,103.9266,103.9557,179318.0
2023-08-17 11:00:00,107.16,107.17,107.02,107.05,114318.0,103.9654,103.9751,103.8296,103.8587,114318.0
2023-08-17 11:10:00,107.05,107.08,106.91,106.96,159255.0,103.8587,103.8878,103.7229,103.7714,159255.0
2023-08-17 11:20:00,106.97,107.0,106.89,106.91,149094.0,103.7811,103.8102,103.7035,103.7229,149094.0
2023-08-17 11:30:00,106.91,106.94,106.82,106.91,166881.0,103.7229,103.752,103.6355,103.7229,166881.0
2023-08-17 11:40:00,106.91,106.93,106.84,106.86,102763.0,103.7229,103.7423,103.6549,103.6743,102763.0
2023-08-17 11:50:00,106.86,106.94,106.79,106.91,115882.0,103.6743,103.752,103.6064,103.7229,115882.0
2023-08-17 12:00:00,106.92,106.92,106.8,106.84,81247.0,103.7326,103.7326,103.6161,103.6549,81247.0
2023-08-17 12:10:00,106.85,106.92,106.81,106.86,72330.0,103.6646,103.7326,103.6258,103.6743,72330.0
2023-08-17 12:20:00,106.86,107.08,106.85,107.03,95800.0,103.6743,103.8878,103.6646,103.8393,95800.0
2023-08-17 12:30:00,107.04,107.06,106.94,106.95,85558.0,103.849,103.8684,103.752,103.7617,85558.0
2023-08-17 12:40:00,106.95,107.02,106.93,106.98,84667.0,103.7617,103.8296,103.7423,103.7908,84667.0
2023-08-17 12:50:00,106.97,107.07,106.97,107.07,61145.0,103.7811,103.8781,103.7811,103.8781,61145.0
2023-08-17 13:00:00,107.07,107.08,106.98,107.0,48156.0,103.8781,103.8878,103.7908,103.8102,48156.0
2023-08-17 13:10:00,106.99,107.03,106.93,106.94,46729.0,103.8005,103.8393,103.7423,103.752,46729.0
2023-08-17 13:20:00,106.94,106.94,106.8,106.84,51869.0,103.752,103.752,103.6161,103.6549,51869.0
2023-08-17 13:30:00,106.83,106.86,106.77,106.83,133626.0,103.6452,103.6743,103.587,103.6452,133626.0
2023-08-17 13:40:00,106.82,106.85,106.71,106.71,147303.0,103.6355,103.6646,103.5288,103.5288,147303.0
2023-08-17 13:50:00,106.72,106.74,106.66,106.71,57687.0,103.5385,103.5579,103.4803,103.5288,57687.0
2023-08-17 14:00:00,106.7,106.71,106.58,106.6,116904.0,103.5191,103.5288,103.4027,103.4221,116904.0
2023-08-17 14:10:00,106.6,106.61,106.48,106.52,125652.0,103.4221,103.4318,103.3057,103.3445,125652.0
2023-08-17 14:20:00,106.51,106.61,106.49,106.58,253057.0,103.3348,103.4318,103.3154,103.4027,253057.0
2023-08-17 14:30:00,106.57,106.58,106.47,106.55,96435.0,103.393,103.4027,103.296,103.3736,96435.0
2023-08-17 14:40:00,106.55,106.55,106.35,106.39,151419.0,103.3736,103.3736,103.1795,103.2184,151419.0
2023-08-17 14:50:00,106.39,106.41,106.2,106.24,195178.0,103.2184,103.2378,103.034,103.0728,195178.0
2023-08-17 15:00:00,106.23,106.29,106.14,106.15,192020.0,103.0631,103.1213,102.9758,102.9855,192020.0
2023-08-17 15:10:00,106.15,106.17,106.0,106.16,275319.0,102.9855,103.0049,102.84,102.9952,275319.0
2023-08-17 15:20:00,106.16,106.24,106.05,106.23,354109.0,102.9952,103.0728,102.8885,103.0631,354109.0
2023-08-17 15:30:00,106.23,106.28,106.12,106.17,406375.0,103.0631,103.1116,102.9564,103.0049,406375.0
2023-08-17 15:40:00,106.17,106.22,106.07,106.08,820634.0,103.0049,103.0534,102.9079,102.9176,820634.0
2023-08-17 15:50:00,106.08,106.25,106.04,106.06,1359150.0,102.9176,103.0825,102.8788,102.8982,1359150.0
2023-08-18 09:30:00,105.42,106.04,105.35,105.96,617965.0,102.2773,102.8788,102.2094,102.8012,617965.0
2023-08-18 09:40:00,105.97,106.13,105.91,106.12,267269.0,102.8109,102.9661,102.7527,102.9564,267269.0
2023-08-18 09:50:00,106.12,106.2,105.94,105.95,166121.0,102.9564,103.034,102.7818,102.7915,166121.0
2023-08-18 10:00:00,105.94,106.03,105.83,106.01,318103.0,102.7818,102.8691,102.6751,102.8497,318103.0
2023-08-18 10:10:00,106.01,106.1,105.88,106.07,147265.0,102.8497,102.937,102.7236,102.9079,147265.0
2023-08-18 10:20:00,106.06,106.1,105.94,105.97,217212.0,102.8982,102.937,102.7818,102.8109,217212.0
2023-08-18 10:30:00,105.96,106.12,105.94,106.03,197488.0,102.8012,102.9564,102.7818,102.8691,197488.0
2023-08-18 10:40:00,106.02,106.18,106.02,106.14,270971.0,102.8594,103.0146,102.8594,102.9758,270971.0
2023-08-18 10:50:00,106.15,106.18,106.03,106.18,226568.0,102.9855,103.0146,102.8691,103.0146,226568.0
2023-08-18 11:00:00,106.18,106.33,106.18,106.28,209351.0,103.0146,103.1601,103.0146,103.1116,209351.0
2023-08-18 11:10:00,106.28,106.58,106.28,106.51,581411.0,103.1116,103.4027,103.1116,103.3348,581411.0
2023-08-18 11:20:00,106.51,106.56,106.41,106.41,123373.0,103.3348,103.3833,103.2378,103.2378,123373.0
2023-08-18 11:30:00,106.4,106.52,106.34,106.35,193788.0,103.2281,103.3445,103.1698,103.1795,193788.0
2023-08-18 11:40:00,106.35,106.44,106.23,106.42,136503.0,103.1795,103.2669,103.0631,103.2475,136503.0
2023-08-18 11:50:00,106.42,106.5,106.41,106.44,106222.0,103.2475,103.3251,103.2378,103.2669,106222.0
2023-08-18 12:00:00,106.44,106.49,106.38,106.41,190892.0,103.2669,103.3154,103.2087,103.2378,190892.0
2023-08-18 12:10:00,106.4,106.4,106.22,106.24,134405.0,103.2281,103.2281,103.0534,103.0728,134405.0
2023-08-18 12:20:00,106.24,106.37,106.23,106.27,564371.0,103.0728,103.199,103.0631,103.1019,564371.0
2023-08-18 12:30:00,106.26,106.37,106.24,106.34,75692.0,103.0922,103.199,103.0728,103.1698,75692.0
2023-08-18 12:40:00,106.33,106.41,106.31,106.37,65012.0,103.1601,103.2378,103.1407,103.199,65012.0
2023-08-18 12:50:00,106.37,106.43,106.27,106.31,51111.0,103.199,103.2572,103.1019,103.1407,51111.0
2023-08-18 13:00:00,106.3,106.34,106.21,106.25,271601.0,103.131,103.1698,103.0437,103.0825,271601.0
2023-08-18 13:10:00,106.25,106.26,106.16,106.16,61322.0,103.0825,103.0922,102.9952,102.9952,61322.0
2023-08-18 13:20:00,106.16,106.21,106.07,106.17,81944.0,102.9952,103.0437,102.9079,103.0049,81944.0
2023-08-18 13:30:00,106.18,106.24,106.12,106.15,89851.0,103.0146,103.0728,102.9564,102.9855,89851.0
2023-08-18 13:40:00,106.14,106.24,106.11,106.23,82008.0,102.9758,103.0728,102.9467,103.0631,82008.0
2023-08-18 13:50:00,106.22,106.25,106.14,106.19,99055.0,103.0534,103.0825,102.9758,103.0243,99055.0
2023-08-18 14:00:00,106.19,106.29,106.18,106.21,106616.0,103.0243,103.1213,103.0146,103.0437,106616.0
2023-08-18 14:10:00,106.21,106.3,106.12,106.23,62459.0,103.0437,103.131,102.9564,103.0631,62459.0
2023-08-18 14:20:00,106.23,106.29,106.2,106.28,205446.0,103.0631,103.1213,103.034,103.1116,205446.0
2023-08-18 14:30:00,106.28,106.36,106.26,106.32,174196.0,103.1116,103.1893,103.0922,103.1504,174196.0
2023-08-18 14:40:00,106.32,106.38,106.24,106.3,220486.0,103.1504,103.2087,103.0728,103.131,220486.0
2023-08-18 14:50:00,106.29,106.3,106.19,106.21,143901.0,103.1213,103.131,103.0243,103.0437,143901.0
2023-08-18 15:00:00,106.21,106.24,106.13,106.15,374630.0,103.0437,103.0728,102.9661,102.9855,374630.0
2023-08-18 15:10:00,106.15,106.16,106.0,106.05,292450.0,102.9855,102.9952,102.84,102.8885,292450.0
2023-08-18 15:20:00,106.05,106.16,106.03,106.13,276463.0,102.8885,102.9952,102.8691,102.9661,276463.0
2023-08-18 15:30:00,106.14,106.18,106.08,106.13,315782.0,102.9758,103.0146,102.9176,102.9661,315782.0
2023-08-18 15:40:00,106.13,106.42,106.12,106.32,565111.0,102.9661,103.2475,102.9564,103.1504,565111.0
2023-08-18 15:50:00,106.33,106.37,106.13,106.26,1100601.0,103.1601,103.199,102.9661,103.0922,1100601.0
2023-08-21 09:30:00,106.22,106.45,106.19,106.41,309569.0,103.0534,103.2766,103.0243,103.2378,309569.0
2023-08-21 09:40:00,106.42,106.42,106.04,106.17,272161.0,103.2475,103.2475,102.8788,103.0049,272161.0
2023-08-21 09:50:00,106.18,106.25,105.97,106.22,144107.0,103.0146,103.0825,102.8109,103.0534,144107.0
2023-08-21 10:00:00,106.23,106.25,106.09,106.11,136979.0,103.0631,103.0825,102.9273,102.9467,136979.0
2023-08-21 10:10:00,106.11,106.14,105.89,105.93,114253.0,102.9467,102.9758,102.7333,102.7721,114253.0
2023-08-21 10:20:00,105.93,105.98,105.73,105.74,141615.0,102.7721,102.8206,102.578,102.5877,141615.0
2023-08-21 10:30:00,105.74,105.84,105.67,105.8,158906.0,102.5877,102.6848,102.5198,102.6459,158906.0
2023-08-21 10:40:00,105.82,105.88,105.81,105.86,84280.0,102.6653,102.7236,102.6556,102.7042,84280.0
2023-08-21 10:50:00,105.86,105.94,105.8,105.94,80598.0,102.7042,102.7818,102.6459,102.7818,80598.0
2023-08-21 11:00:00,105.94,105.95,105.8,105.83,84961.0,102.7818,102.7915,102.6459,102.6751,84961.0
2023-08-21 11:10:00,105.84,105.85,105.68,105.82,194154.0,102.6848,102.6945,102.5295,102.6653,194154.0
2023-08-21 11:20:00,105.83,105.84,105.71,105.73,101168.0,102.6751,102.6848,102.5586,102.578,101168.0
2023-08-21 11:30:00,105.72,105.77,105.62,105.66,113147.0,102.5683,102.6168,102.4713,102.5101,113147.0
2023-08-21 11:40:00,105.66,105.66,105.49,105.5,60281.0,102.5101,102.5101,102.3452,102.3549,60281.0
2023-08-21 11:50:00,105.5,105.53,105.45,105.48,95924.0,102.3549,102.384,102.3064,102.3355,95924.0
2023-08-21 12:00:00,105.48,105.53,105.42,105.44,115313.0,102.3355,102.384,102.2773,102.2967,115313.0
2023-08-21 12:10:00,105.44,105.59,105.36,105.57,192740.0,102.2967,102.4422,102.2191,102.4228,192740.0
2023-08-21 12:20:00,105.57,105.67,105.55,105.65,77746.0,102.4228,102.5198,102.4034,102.5004,77746.0
2023-08-21 12:30:00,105.65,105.67,105.57,105.6,156031.0,102.5004,102.5198,102.4228,102.4519,156031.0
2023-08-21 12:40:00,105.59,105.67,105.56,105.66,80928.0,102.4422,102.5198,102.4131,102.5101,80928.0
2023-08-21 12:50:00,105.65,105.73,105.62,105.72,53351.0,102.5004,102.578,102.4713,102.5683,53351.0
2023-08-21 13:00:00,105.72,105.75,105.64,105.71,55589.0,102.5683,102.5974,102.4907,102.5586,55589.0
2023-08-21 13:10:00,105.7,105.75,105.65,105.74,70207.0,102.5489,102.5974,102.5004,102.5877,70207.0
2023-08-21 13:20:00,105.75,105.86,105.74,105.8,67239.0,102.5974,102.7042,102.5877,102.6459,67239.0
2023-08-21 13:30:00,105.81,105.85,105.74,105.75,153801.0,102.6556,102.6945,102.5877,102.5974,153801.0
2023-08-21 13:40:00,105.76,105.84,105.75,105.81,59418.0,102.6071,102.6848,102.5974,102.6556,59418.0
2023-08-21 13:50:00,105.82,105.83,105.72,105.78,66786.0,102.6653,102.6751,102.5683,102.6265,66786.0
2023-08-21 14:00:00,105.78,105.85,105.73,105.82,58646.0,102.6265,102.6945,102.578,102.6653,58646.0
2023-08-21 14:10:00,105.82,105.9,105.82,105.84,71479.0,102.6653,102.743,102.6653,102.6848,71479.0
2023-08-21 14:20:00,105.84,105.88,105.8,105.85,93251.0,102.6848,102.7236,102.6459,102.6945,93251.0
2023-08-21 14:30:00,105.85,105.96,105.82,105.94,67490.0,102.6945,102.8012,102.6653,102.7818,67490.0
2023-08-21 14:40:00,105.94,106.05,105.93,106.03,85484.0,102.7818,102.8885,102.7721,102.8691,85484.0
2023-08-21 14:50:00,106.03,106.04,105.97,106.01,60123.0,102.8691,102.8788,102.8109,102.8497,60123.0
2023-08-21 15:00:00,106.01,106.14,106.01,106.09,82407.0,102.8497,102.9758,102.8497,102.9273,82407.0
2023-08-21 15:10:00,106.1,106.16,106.07,106.1,128034.0,102.937,102.9952,102.9079,102.937,128034.0
2023-08-21 15:20:00,106.1,106.16,106.06,106.12,133492.0,102.937,102.9952,102.8982,102.9564,133492.0
2023-08-21 15:30:00,106.11,106.2,106.09,106.17,259036.0,102.9467,103.034,102.9273,103.0049,259036.0
2023-08-21 15:40:00,106.16,106.29,106.16,106.2,451277.0,102.9952,103.1213,102.9952,103.034,451277.0
2023-08-21 15:50:00,106.21,106.23,106.02,106.09,738197.0,103.0437,103.0631,102.8594,102.9273,738197.0
2023-08-22 09:30:00,106.44,106.7,106.3,106.49,319033.0,103.2669,103.5191,103.131,103.3154,319033.0
2023-08-22 09:40:00,106.48,106.52,106.19,106.21,272343.0,103.3057,103.3445,103.0243,103.0437,272343.0
2023-08-22 09:50:00,106.22,106.24,106.13,106.19,151147.0,103.0534,103.0728,102.9661,103.0243,151147.0
2023-08-22 10:00:00,106.2,106.26,106.08,106.09,189716.0,103.034,103.0922,102.9176,102.9273,189716.0
2023-08-22 10:10:00,106.09,106.2,106.07,106.2,102317.0,102.9273,103.034,102.9079,103.034,102317.0
2023-08-22 10:20:00,106.19,106.19,106.04,106.16,123854.0,103.0243,103.0243,102.8788,102.9952,123854.0
2023-08-22 10:30:00,106.16,106.16,105.92,105.97,162321.0,102.9952,102.9952,102.7624,102.8109,162321.0
2023-08-22 10:40:00,105.97,106.02,105.9,106.02,124935.0,102.8109,102.8594,102.743,102.8594,124935.0
2023-08-22 10:50:00,106.02,106.02,105.95,106.0,177695.0,102.8594,102.8594,102.7915,102.84,177695.0
2023-08-22 11:00:00,106.01,106.01,105.87,105.88,221110.0,102.8497,102.8497,102.7139,102.7236,221110.0
2023-08-22 11:10:00,105.88,106.01,105.84,105.97,112374.0,102.7236,102.8497,102.6848,102.8109,112374.0
2023-08-22 11:20:00,105.96,106.1,105.95,106.03,227786.0,102.8012,102.937,102.7915,102.8691,227786.0
2023-08-22 11:30:00,106.04,106.08,105.93,105.95,234807.0,102.8788,102.9176,102.7721,102.7915,234807.0
2023-08-22 11:40:00,105.95,105.97,105.85,105.89,174532.0,102.7915,102.8109,102.6945,102.7333,174532.0
2023-08-22 11:50:00,105.89,105.9,105.8,105.84,116296.0,102.7333,102.743,102.6459,102.6848,116296.0
2023-08-22 12:00:00,105.83,105.86,105.77,105.8,133566.0,102.6751,102.7042,102.6168,102.6459,133566.0
2023-08-22 12:10:00,105.8,105.82,105.67,105.76,115481.0,102.6459,102.6653,102.5198,102.6071,115481.0
2023-08-22 12:20:00,105.76,105.79,105.7,105.78,53472.0,102.6071,102.6362,102.5489,102.6265,53472.0
2023-08-22 12:30:00,105.77,105.85,105.69,105.85,187437.0,102.6168,102.6945,102.5392,102.6945,187437.0
2023-08-22 12:40:00,105.86,105.92,105.79,105.82,209592.0,102.7042,102.7624,102.6362,102.6653,209592.0
2023-08-22 12:50:00,105.83,105.93,105.78,105.79,190906.0,102.6751,102.7721,102.6265,102.6362,190906.0
2023-08-22 13:00:00,105.79,105.79,105.62,105.73,161061.0,102.6362,102.6362,102.4713,102.578,161061.0
2023-08-22 13:10:00,105.74,105.75,105.61,105.68,132439.0,102.5877,102.5974,102.4616,102.5295,132439.0
2023-08-22 13:20:00,105.67,105.79,105.66,105.78,52564.0,102.5198,102.6362,102.5101,102.6265,52564.0
2023-08-22 13:30:00,105.78,105.82,105.72,105.72,193081.0,102.6265,102.6653,102.5683,102.5683,193081.0
2023-08-22 13:40:00,105.72,105.76,105.67,105.71,59835.0,102.5683,102.6071,102.5198,102.5586,59835.0
2023-08-22 13:50:00,105.71,105.78,105.68,105.77,93170.0,102.5586,102.6265,102.5295,102.6168,93170.0
2023-08-22 14:00:00,105.78,105.85,105.7,105.85,104640.0,102.6265,102.6945,102.5489,102.6945,104640.0
2023-08-22 14:10:00,105.85,105.85,105.72,105.75,92531.0,102.6945,102.6945,102.5683,102.5974,92531.0
2023-08-22 14:20:00,105.74,105.88,105.7,105.87,142480.0,102.5877,102.7236,102.5489,102.7139,142480.0
2023-08-22 14:30:00,105.87,105.95,105.86,105.92,83121.0,102.7139,102.7915,102.7042,102.7624,83121.0
2023-08-22 14:40:00,105.92,105.93,105.73,105.77,177749.0,102.7624,102.7721,102.578,102.6168,177749.0
2023-08-22 14:50:00,105.77,105.84,105.74,105.84,87057.0,102.6168,102.6848,102.5877,102.6848,87057.0
2023-08-22 15:00:00,105.83,105.94,105.82,105.91,173512.0,102.6751,102.7818,102.6653,102.7527,173512.0
2023-08-22 15:10:00,105.92,106.04,105.91,105.94,207632.0,102.7624,102.8788,102.7527,102.7818,207632.0
2023-08-22 15:20:00,105.95,106.02,105.89,105.94,163561.0,102.7915,102.8594,102.7333,102.7818,163561.0
2023-08-22 15:30:00,105.94,105.94,105.79,105.81,289332.0,102.7818,102.7818,102.6362,102.6556,289332.0
2023-08-22 15:40:00,105.81,105.86,105.77,105.8,284148.0,102.6556,102.7042,102.6168,102.6459,284148.0
2023-08-22 15:50:00,105.79,105.93,105.78,105.88,1017115.0,102.6362,102.7721,102.6265,102.7236,1017115.0
2023-08-23 09:30:00,105.86,106.21,105.86,106.15,302022.0,102.7042,103.0437,102.7042,102.9855,302022.0
2023-08-23 09:40:00,106.16,106.23,106.07,106.18,236278.0,102.9952,103.0631,102.9079,103.0146,236278.0
2023-08-23 09:50:00,106.18,106.25,106.04,106.18,119448.0,103.0146,103.0825,102.8788,103.0146,119448.0
2023-08-23 10:00:00,106.18,106.36,106.18,106.35,157629.0,103.0146,103.1893,103.0146,103.1795,157629.0
2023-08-23 10:10:00,106.36,106.36,106.18,106.21,110303.0,103.1893,103.1893,103.0146,103.0437,110303.0
2023-08-23 10:20:00,106.21,106.27,106.15,106.2,87123.0,103.0437,103.1019,102.9855,103.034,87123.0
2023-08-23 10:30:00,106.2,106.22,106.11,106.13,75548.0,103.034,103.0534,102.9467,102.9661,75548.0
2023-08-23 10:40:00,106.14,106.37,106.11,106.35,85732.0,102.9758,103.199,102.9467,103.1795,85732.0
2023-08-23 10:50:00,106.35,106.42,106.33,106.39,108261.0,103.1795,103.2475,103.1601,103.2184,108261.0
2023-08-23 11:00:00,106.4,106.42,106.31,106.39,45745.0,103.2281,103.2475,103.1407,103.2184,45745.0
2023-08-23 11:10:00,106.39,106.46,106.37,106.42,58972.0,103.2184,103.2863,103.199,103.2475,58972.0
2023-08-23 11:20:00,106.43,106.62,106.42,106.62,228794.0,103.2572,103.4415,103.2475,103.4415,228794.0
2023-08-23 11:30:00,106.62,106.7,106.54,106.59,158992.0,103.4415,103.5191,103.3639,103.4124,158992.0
2023-08-23 11:40:00,106.59,106.69,106.54,106.63,73950.0,103.4124,103.5094,103.3639,103.4512,73950.0
2023-08-23 11:50:00,106.65,106.74,106.62,106.7,50750.0,103.4706,103.5579,103.4415,103.5191,50750.0
2023-08-23 12:00:00,106.7,106.71,106.59,106.62,78006.0,103.5191,103.5288,103.4124,103.4415,78006.0
2023-08-23 12:10:00,106.62,106.71,106.61,106.65,84931.0,103.4415,103.5288,103.4318,103.4706,84931.0
2023-08-23 12:20:00,106.66,106.69,106.6,106.62,67940.0,103.4803,103.5094,103.4221,103.4415,67940.0
2023-08-23 12:30:00,106.63,106.71,106.59,106.7,83382.0,103.4512,103.5288,103.4124,103.5191,83382.0
2023-08-23 12:40:00,106.7,106.77,106.68,106.75,70761.0,103.5191,103.587,103.4997,103.5676,70761.0
2023-08-23 12:50:00,106.75,106.79,106.71,106.72,85951.0,103.5676,103.6064,103.5288,103.5385,85951.0
2023-08-23 13:00:00,106.73,106.83,106.71,106.8,76995.0,103.5482,103.6452,103.5288,103.6161,76995.0
2023-08-23 13:10:00,106.8,106.85,106.77,106.85,181806.0,103.6161,103.6646,103.587,103.6646,181806.0
2023-08-23 13:20:00,106.84,106.91,106.83,106.86,117603.0,103.6549,103.7229,103.6452,103.6743,117603.0
2023-08-23 13:30:00,106.87,106.96,106.87,106.92,108102.0,103.684,103.7714,103.684,103.7326,108102.0
2023-08-23 13:40:00,106.92,106.99,106.91,106.97,124063.0,103.7326,103.8005,103.7229,103.7811,124063.0
2023-08-23 13:50:00,106.98,107.0,106.93,106.99,89280.0,103.7908,103.8102,103.7423,103.8005,89280.0
2023-08-23 14:00:00,106.98,107.03,106.94,106.96,47617.0,103.7908,103.8393,103.752,103.7714,47617.0
2023-08-23 14:10:00,106.97,106.99,106.89,106.91,40118.0,103.7811,103.8005,103.7035,103.7229,40118.0
2023-08-23 14:20:00,106.91,106.97,106.85,106.92,96935.0,103.7229,103.7811,103.6646,103.7326,96935.0
2023-08-23 14:30:00,106.93,106.94,106.8,106.82,147065.0,103.7423,103.752,103.6161,103.6355,147065.0
2023-08-23 14:40:00,106.82,106.87,106.81,106.84,147454.0,103.6355,103.684,103.6258,103.6549,147454.0
2023-08-23 14:50:00,106.84,106.86,106.8,106.84,169404.0,103.6549,103.6743,103.6161,103.6549,169404.0
2023-08-23 15:00:00,106.84,106.92,106.78,106.84,168078.0,103.6549,103.7326,103.5967,103.6549,168078.0
2023-08-23 15:10:00,106.84,106.91,106.81,106.84,153411.0,103.6549,103.7229,103.6258,103.6549,153411.0
2023-08-23 15:20:00,106.84,106.94,106.8,106.94,167233.0,103.6549,103.752,103.6161,103.752,167233.0
2023-08-23 15:30:00,106.94,106.96,106.87,106.93,252116.0,103.752,103.7714,103.684,103.7423,252116.0
2023-08-23 15:40:00,106.93,107.07,106.93,107.02,579839.0,103.7423,103.8781,103.7423,103.8296,579839.0
2023-08-23 15:50:00,107.02,107.06,106.79,106.92,1317524.0,103.8296,103.8684,103.6064,103.7326,1317524.0
2023-08-24 09:30:00,106.54,106.81,106.51,106.62,583531.0,103.3639,103.6258,103.3348,103.4415,583531.0
2023-08-24 09:40:00,106.62,106.83,106.49,106.82,322395.0,103.4415,103.6452,103.3154,103.6355,322395.0
2023-08-24 09:50:00,106.82,107.25,106.79,107.23,225277.0,103.6355,104.0527,103.6064,104.0333,225277.0
2023-08-24 10:00:00,107.24,107.3,107.0,107.06,239945.0,104.043,104.1012,103.8102,103.8684,239945.0
2023-08-24 10:10:00,107.05,107.05,106.9,107.0,168271.0,103.8587,103.8587,103.7132,103.8102,168271.0
2023-08-24 10:20:00,107.0,107.09,106.92,106.93,178932.0,103.8102,103.8975,103.7326,103.7423,178932.0
2023-08-24 10:30:00,106.93,106.94,106.76,106.89,170177.0,103.7423,103.752,103.5773,103.7035,170177.0
2023-08-24 10:40:00,106.9,106.93,106.71,106.72,138519.0,103.7132,103.7423,103.5288,103.5385,138519.0
2023-08-24 10:50:00,106.72,106.83,106.64,106.66,128163.0,103.5385,103.6452,103.4609,103.4803,128163.0
2023-08-24 11:00:00,106.66,106.66,106.47,106.51,167207.0,103.4803,103.4803,103.296,103.3348,167207.0
2023-08-24 11:10:00,106.51,106.54,106.43,106.45,99149.0,103.3348,103.3639,103.2572,103.2766,99149.0
2023-08-24 11:20:00,106.45,106.52,106.41,106.52,107315.0,103.2766,103.3445,103.2378,103.3445,107315.0
2023-08-24 11:30:00,106.51,106.51,106.33,106.36,289779.0,103.3348,103.3348,103.1601,103.1893,289779.0
2023-08-24 11:40:00,106.36,106.41,106.24,106.31,113976.0,103.1893,103.2378,103.0728,103.1407,113976.0
2023-08-24 11:50:00,106.31,106.32,106.2,106.2,186433.0,103.1407,103.1504,103.034,103.034,186433.0
2023-08-24 12:00:00,106.2,106.36,106.18,106.31,109313.0,103.034,103.1893,103.0146,103.1407,109313.0
2023-08-24 12:10:00,106.31,106.42,106.31,106.34,78669.0,103.1407,103.2475,103.1407,103.1698,78669.0
2023-08-24 12:20:00,106.35,106.41,106.27,106.29,82384.0,103.1795,103.2378,103.1019,103.1213,82384.0
2023-08-24 12:30:00,106.29,106.35,106.26,106.32,278060.0,103.1213,103.1795,103.0922,103.1504,278060.0
2023-08-24 12:40:00,106.32,106.43,106.3,106.39,116781.0,103.1504,103.2572,103.131,103.2184,116781.0
2023-08-24 12:50:00,106.39,106.42,106.25,106.26,57605.0,103.2184,103.2475,103.0825,103.0922,57605.0
2023-08-24 13:00:00,106.27,106.29,106.16,106.23,56441.0,103.1019,103.1213,102.9952,103.0631,56441.0
2023-08-24 13:10:00,106.23,106.27,106.16,106.17,71007.0,103.0631,103.1019,102.9952,103.0049,71007.0
2023-08-24 13:20:00,106.17,106.19,106.1,106.15,71183.0,103.0049,103.0243,102.937,102.9855,71183.0
2023-08-24 13:30:00,106.15,106.24,106.13,106.23,83446.0,102.9855,103.0728,102.9661,103.0631,83446.0
2023-08-24 13:40:00,106.24,106.27,106.16,106.17,51829.0,103.0728,103.1019,102.9952,103.0049,51829.0
2023-08-24 13:50:00,106.16,106.17,106.1,106.16,73063.0,102.9952,103.0049,102.937,102.9952,73063.0
2023-08-24 14:00:00,106.17,106.24,106.12,106.17,137008.0,103.0049,103.0728,102.9564,103.0049,137008.0
2023-08-24 14:10:00,106.17,106.25,106.1,106.11,89580.0,103.0049,103.0825,102.937,102.9467,89580.0
2023-08-24 14:20:00,106.11,106.19,106.1,106.15,46828.0,102.9467,103.0243,102.937,102.9855,46828.0
2023-08-24 14:30:00,106.14,106.18,106.02,106.03,75947.0,102.9758,103.0146,102.8594,102.8691,75947.0
2023-08-24 14:40:00,106.03,106.1,105.97,106.03,150343.0,102.8691,102.937,102.8109,102.8691,150343.0
2023-08-24 14:50:00,106.04,106.12,106.0,106.09,188355.0,102.8788,102.9564,102.84,102.9273,188355.0
2023-08-24 15:00:00,106.09,106.14,106.06,106.11,183119.0,102.9273,102.9758,102.8982,102.9467,183119.0
2023-08-24 15:10:00,106.11,106.19,106.08,106.13,196248.0,102.9467,103.0243,102.9176,102.9661,196248.0
2023-08-24 15:20:00,106.13,106.2,106.06,106.11,261829.0,102.9661,103.034,102.8982,102.9467,261829.0
2023-08-24 15:30:00,106.11,106.17,105.95,105.95,285301.0,102.9467,103.0049,102.7915,102.7915,285301.0
2023-08-24 15:40:00,105.95,105.98,105.76,105.84,752603.0,102.7915,102.8206,102.6071,102.6848,752603.0
2023-08-24 15:50:00,105.84,105.87,105.61,105.63,1430818.0,102.6848,102.7139,102.4616,102.481,1430818.0
2023-08-25 09:30:00,106.2,106.46,106.13,106.42,315510.0,103.034,103.2863,102.9661,103.2475,315510.0
2023-08-25 09:40:00,106.41,106.41,106.19,106.23,313670.0,103.2378,103.2378,103.0243,103.0631,313670.0
2023-08-25 09:50:00,106.24,106.27,106.08,106.24,111500.0,103.0728,103.1019,102.9176,103.0728,111500.0
2023-08-25 10:00:00,106.24,106.45,105.93,105.99,417115.0,103.0728,103.2766,102.7721,102.8303,417115.0
2023-08-25 10:10:00,105.98,106.53,105.98,106.12,392219.0,102.8206,103.3542,102.8206,102.9564,392219.0
2023-08-25 10:20:00,106.13,106.17,105.77,105.84,317815.0,102.9661,103.0049,102.6168,102.6848,317815.0
2023-08-25 10:30:00,105.85,105.91,105.72,105.75,308519.0,102.6945,102.7527,102.5683,102.5974,308519.0
2023-08-25 10:40:00,105.77,105.84,105.44,105.52,434269.0,102.6168,102.6848,102.2967,102.3743,434269.0
2023-08-25 10:50:00,105.51,105.59,105.39,105.41,424004.0,102.3646,102.4422,102.2482,102.2676,424004.0
2023-08-25 11:00:00,105.41,105.72,105.31,105.69,442116.0,102.2676,102.5683,102.1706,102.5392,442116.0
2023-08-25 11:10:00,105.7,105.84,105.61,105.69,853874.0,102.5489,102.6848,102.4616,102.5392,853874.0
2023-08-25 11:20:00,105.69,106.01,105.61,106.0,738195.0,102.5392,102.8497,102.4616,102.84,738195.0
2023-08-25 11:30:00,106.01,106.13,105.88,106.08,199726.0,102.8497,102.9661,102.7236,102.9176,199726.0
2023-08-25 11:40:00,106.08,106.1,105.92,105.97,182671.0,102.9176,102.937,102.7624,102.8109,182671.0
2023-08-25 11:50:00,105.97,106.0,105.77,105.83,200062.0,102.8109,102.84,102.6168,102.6751,200062.0
2023-08-25 12:00:00,105.82,106.0,105.81,106.0,125397.0,102.6653,102.84,102.6556,102.84,125397.0
2023-08-25 12:10:00,106.0,106.05,105.93,106.03,118760.0,102.84,102.8885,102.7721,102.8691,118760.0
2023-08-25 12:20:00,106.03,106.25,106.0,106.24,125568.0,102.8691,103.0825,102.84,103.0728,125568.0
2023-08-25 12:30:00,106.24,106.35,106.22,106.31,70290.0,103.0728,103.1795,103.0534,103.1407,70290.0
2023-08-25 12:40:00,106.31,106.35,106.22,106.24,65436.0,103.1407,103.1795,103.0534,103.0728,65436.0
2023-08-25 12:50:00,106.24,106.27,106.12,106.26,75535.0,103.0728,103.1019,102.9564,103.0922,75535.0
2023-08-25 13:00:00,106.25,106.31,106.22,106.23,66513.0,103.0825,103.1407,103.0534,103.0631,66513.0
2023-08-25 13:10:00,106.23,106.5,106.2,106.36,309714.0,103.0631,103.3251,103.034,103.1893,309714.0
2023-08-25 13:20:00,106.36,106.36,106.16,106.28,165265.0,103.1893,103.1893,102.9952,103.1116,165265.0
2023-08-25 13:30:00,106.28,106.28,106.14,106.18,112426.0,103.1116,103.1116,102.9758,103.0146,112426.0
2023-08-25 13:40:00,106.18,106.26,106.14,106.23,88145.0,103.0146,103.0922,102.9758,103.0631,88145.0
2023-08-25 13:50:00,106.23,106.44,106.23,106.44,162148.0,103.0631,103.2669,103.0631,103.2669,162148.0
2023-08-25 14:00:00,106.43,106.51,106.4,106.47,172665.0,103.2572,103.3348,103.2281,103.296,172665.0
2023-08-25 14:10:00,106.47,106.54,106.38,106.52,175329.0,103.296,103.3639,103.2087,103.3445,175329.0
2023-08-25 14:20:00,106.53,106.69,106.53,106.69,130487.0,103.3542,103.5094,103.3542,103.5094,130487.0
2023-08-25 14:30:00,106.69,106.77,106.65,106.67,135212.0,103.5094,103.587,103.4706,103.49,135212.0
2023-08-25 14:40:00,106.68,106.72,106.56,106.67,188207.0,103.4997,103.5385,103.3833,103.49,188207.0
2023-08-25 14:50:00,106.68,106.79,106.65,106.77,81721.0,103.4997,103.6064,103.4706,103.587,81721.0
2023-08-25 15:00:00,106.78,106.89,106.68,106.75,166632.0,103.5967,103.7035,103.4997,103.5676,166632.0
2023-08-25 15:10:00,106.75,106.8,106.71,106.74,111254.0,103.5676,103.6161,103.5288,103.5579,111254.0
2023-08-25 15:20:00,106.74,106.91,106.74,106.83,419517.0,103.5579,103.7229,103.5579,103.6452,419517.0
2023-08-25 15:30:00,106.84,106.9,106.7,106.76,569446.0,103.6549,103.7132,103.5191,103.5773,569446.0
2023-08-25 15:40:00,106.75,106.81,106.61,106.63,446571.0,103.5676,103.6258,103.4318,103.4512,446571.0
2023-08-25 15:50:00,106.62,106.64,106.49,106.55,1223466.0,103.4415,103.4609,103.3154,103.3736,1223466.0
2023-08-28 09:30:00,107.06,107.41,107.02,107.35,308118.0,103.8684,104.2079,103.8296,104.1497,308118.0
2023-08-28 09:40:00,107.35,107.63,107.32,107.55,256017.0,104.1497,104.4214,104.1206,104.3438,256017.0
2023-08-28 09:50:00,107.55,107.66,107.46,107.62,228133.0,104.3438,104.4505,104.2565,104.4117,228133.0
2023-08-28 10:00:00,107.63,107.67,107.55,107.64,173553.0,104.4214,104.4602,104.3438,104.4311,173553.0
2023-08-28 10:10:00,107.63,107.65,107.53,107.56,131860.0,104.4214,104.4408,104.3244,104.3535,131860.0
2023-08-28 10:20:00,107.56,107.75,107.55,107.74,112392.0,104.3535,104.5378,104.3438,104.5281,112392.0
2023-08-28 10:30:00,107.74,107.77,107.59,107.6,106573.0,104.5281,104.5572,104.3826,104.3923,106573.0
2023-08-28 10:40:00,107.6,107.73,107.59,107.66,143460.0,104.3923,104.5184,104.3826,104.4505,143460.0
2023-08-28 10:50:00,107.65,107.74,107.53,107.74,164200.0,104.4408,104.5281,104.3244,104.5281,164200.0
2023-08-28 11:00:00,107.74,107.74,107.48,107.53,183422.0,104.5281,104.5281,104.2759,104.3244,183422.0
2023-08-28 11:10:00,107.53,107.55,107.44,107.48,64541.0,104.3244,104.3438,104.2371,104.2759,64541.0
2023-08-28 11:20:00,107.49,107.57,107.47,107.51,133154.0,104.2856,104.3632,104.2662,104.305,133154.0
2023-08-28 11:30:00,107.51,107.66,107.46,107.63,156509.0,104.305,104.4505,104.2565,104.4214,156509.0
2023-08-28 11:40:00,107.64,107.64,107.45,107.52,169345.0,104.4311,104.4311,104.2468,104.3147,169345.0
2023-08-28 11:50:00,107.51,107.57,107.47,107.56,157595.0,104.305,104.3632,104.2662,104.3535,157595.0
2023-08-28 12:00:00,107.56,107.59,107.51,107.55,83759.0,104.3535,104.3826,104.305,104.3438,83759.0
2023-08-28 12:10:00,107.56,107.56,107.41,107.41,69989.0,104.3535,104.3535,104.2079,104.2079,69989.0
2023-08-28 12:20:00,107.4,107.44,107.34,107.42,44433.0,104.1982,104.2371,104.14,104.2177,44433.0
2023-08-28 12:30:00,107.41,107.43,107.39,107.43,60805.0,104.2079,104.2274,104.1885,104.2274,60805.0
2023-08-28 12:40:00,107.43,107.46,107.37,107.37,104095.0,104.2274,104.2565,104.1691,104.1691,104095.0
2023-08-28 12:50:00,107.38,107.57,107.37,107.56,72042.0,104.1788,104.3632,104.1691,104.3535,72042.0
2023-08-28 13:00:00,107.56,107.7,107.56,107.59,120156.0,104.3535,104.4893,104.3535,104.3826,120156.0
2023-08-28 13:10:00,107.6,107.62,107.49,107.51,67467.0,104.3923,104.4117,104.2856,104.305,67467.0
2023-08-28 13:20:00,107.52,107.57,107.51,107.53,57305.0,104.3147,104.3632,104.305,104.3244,57305.0
2023-08-28 13:30:00,107.53,107.57,107.45,107.47,98767.0,104.3244,104.3632,104.2468,104.2662,98767.0
2023-08-28 13:40:00,107.47,107.49,107.4,107.42,177849.0,104.2662,104.2856,104.1982,104.2177,177849.0
2023-08-28 13:50:00,107.41,107.44,107.15,107.19,198163.0,104.2079,104.2371,103.9557,103.9945,198163.0
2023-08-28 14:00:00,107.19,107.19,107.11,107.17,110487.0,103.9945,103.9945,103.9169,103.9751,110487.0
2023-08-28 14:10:00,107.17,107.17,107.07,107.11,241410.0,103.9751,103.9751,103.8781,103.9169,241410.0
2023-08-28 14:20:00,107.1,107.21,107.1,107.18,78269.0,103.9072,104.0139,103.9072,103.9848,78269.0
2023-08-28 14:30:00,107.18,107.29,107.15,107.17,126041.0,103.9848,104.0915,103.9557,103.9751,126041.0
2023-08-28 14:40:00,107.17,107.22,107.16,107.2,73035.0,103.9751,104.0236,103.9654,104.0042,73035.0
2023-08-28 14:50:00,107.2,107.26,107.19,107.24,55530.0,104.0042,104.0624,103.9945,104.043,55530.0
2023-08-28 15:00:00,107.24,107.35,107.21,107.34,70014.0,104.043,104.1497,104.0139,104.14,70014.0
2023-08-28 15:10:00,107.33,107.33,107.22,107.23,67859.0,104.1303,104.1303,104.0236,104.0333,67859.0
2023-08-28 15:20:00,107.24,107.26,107.15,107.23,303187.0,104.043,104.0624,103.9557,104.0333,303187.0
2023-08-28 15:30:00,107.22,107.3,107.19,107.23,268945.0,104.0236,104.1012,103.9945,104.0333,268945.0
2023-08-28 15:40:00,107.23,107.54,107.19,107.37,439079.0,104.0333,104.3341,103.9945,104.1691,439079.0
2023-08-28 15:50:00,107.37,107.47,107.28,107.39,1259568.0,104.1691,104.2662,104.0818,104.1885,1259568.0
2023-08-29 09:30:00,107.33,107.34,107.01,107.26,610678.0,104.1303,104.14,103.8199,104.0624,610678.0
2023-08-29 09:40:00,107.25,107.42,107.22,107.41,107702.0,104.0527,104.2177,104.0236,104.2079,107702.0
2023-08-29 09:50:00,107.41,107.41,107.28,107.32,108224.0,104.2079,104.2079,104.0818,104.1206,108224.0
2023-08-29 10:00:00,107.33,107.52,107.33,107.49,350614.0,104.1303,104.3147,104.1303,104.2856,350614.0
2023-08-29 10:10:00,107.5,107.63,107.3,107.57,146604.0,104.2953,104.4214,104.1012,104.3632,146604.0
2023-08-29 10:20:00,107.58,107.69,107.54,107.65,261719.0,104.3729,104.4796,104.3341,104.4408,261719.0
2023-08-29 10:30:00,107.65,107.8,107.52,107.53,278086.0,104.4408,104.5863,104.3147,104.3244,278086.0
2023-08-29 10:40:00,107.52,107.57,107.41,107.47,187656.0,104.3147,104.3632,104.2079,104.2662,187656.0
2023-08-29 10:50:00,107.47,107.6,107.44,107.52,177004.0,104.2662,104.3923,104.2371,104.3147,177004.0
2023-08-29 11:00:00,107.52,107.67,107.5,107.66,79635.0,104.3147,104.4602,104.2953,104.4505,79635.0
2023-08-29 11:10:00,107.67,107.74,107.62,107.73,139475.0,104.4602,104.5281,104.4117,104.5184,139475.0
2023-08-29 11:20:00,107.74,107.88,107.74,107.83,109479.0,104.5281,104.6639,104.5281,104.6154,109479.0
2023-08-29 11:30:00,107.84,108.08,107.84,108.07,156265.0,104.6251,104.858,104.6251,104.8483,156265.0
2023-08-29 11:40:00,108.07,108.14,108.02,108.04,240860.0,104.8483,104.9162,104.7998,104.8192,240860.0
2023-08-29 11:50:00,108.04,108.09,107.96,108.04,82743.0,104.8192,104.8677,104.7416,104.8192,82743.0
2023-08-29 12:00:00,108.03,108.12,108.0,108.12,72130.0,104.8095,104.8968,104.7804,104.8968,72130.0
2023-08-29 12:10:00,108.12,108.19,108.1,108.16,100553.0,104.8968,104.9647,104.8774,104.9356,100553.0
2023-08-29 12:20:00,108.16,108.22,108.1,108.11,86127.0,104.9356,104.9938,104.8774,104.8871,86127.0
2023-08-29 12:30:00,108.11,108.13,107.98,108.02,112996.0,104.8871,104.9065,104.761,104.7998,112996.0
2023-08-29 12:40:00,108.02,108.02,107.89,107.92,165002.0,104.7998,104.7998,104.6736,104.7027,165002.0
2023-08-29 12:50:00,107.92,108.05,107.9,108.05,99279.0,104.7027,104.8289,104.6833,104.8289,99279.0
2023-08-29 13:00:00,108.06,108.14,108.03,108.13,75710.0,104.8386,104.9162,104.8095,104.9065,75710.0
2023-08-29 13:10:00,108.13,108.14,108.06,108.07,70450.0,104.9065,104.9162,104.8386,104.8483,70450.0
2023-08-29 13:20:00,108.07,108.16,108.05,108.13,66134.0,104.8483,104.9356,104.8289,104.9065,66134.0
2023-08-29 13:30:00,108.13,108.21,108.11,108.19,101701.0,104.9065,104.9841,104.8871,104.9647,101701.0
2023-08-29 13:40:00,108.2,108.25,108.16,108.16,144984.0,104.9744,105.0229,104.9356,104.9356,144984.0
2023-08-29 13:50:00,108.16,108.19,108.0,108.07,258941.0,104.9356,104.9647,104.7804,104.8483,258941.0
2023-08-29 14:00:00,108.07,108.11,108.03,108.07,89398.0,104.8483,104.8871,104.8095,104.8483,89398.0
2023-08-29 14:10:00,108.08,108.09,107.99,108.09,181173.0,104.858,104.8677,104.7707,104.8677,181173.0
2023-08-29 14:20:00,108.09,108.14,108.0,108.06,164241.0,104.8677,104.9162,104.7804,104.8386,164241.0
2023-08-29 14:30:00,108.07,108.2,108.05,108.12,159924.0,104.8483,104.9744,104.8289,104.8968,159924.0
2023-08-29 14:40:00,108.12,108.22,108.11,108.18,144731.0,104.8968,104.9938,104.8871,104.955,144731.0
2023-08-29 14:50:00,108.18,108.21,108.03,108.11,278034.0,104.955,104.9841,104.8095,104.8871,278034.0
2023-08-29 15:00:00,108.11,108.11,108.01,108.04,189926.0,104.8871,104.8871,104.7901,104.8192,189926.0
2023-08-29 15:10:00,108.04,108.15,108.0,108.13,105622.0,104.8192,104.9259,104.7804,104.9065,105622.0
2023-08-29 15:20:00,108.14,108.25,108.11,108.21,92151.0,104.9162,105.0229,104.8871,104.9841,92151.0
2023-08-29 15:30:00,108.22,108.22,108.13,108.16,155979.0,104.9938,104.9938,104.9065,104.9356,155979.0
2023-08-29 15:40:00,108.16,108.29,108.15,108.23,684476.0,104.9356,105.0617,104.9259,105.0035,684476.0
2023-08-29 15:50:00,108.24,108.25,108.16,108.21,1331581.0,105.0132,105.0229,104.9356,104.9841,1331581.0
2023-08-30 09:30:00,108.36,108.74,108.28,108.7,286695.0,105.1296,105.4983,105.052,105.4595,286695.0
2023-08-30 09:40:00,108.72,108.93,108.65,108.9,161907.0,105.4789,105.6826,105.411,105.6535,161907.0
2023-08-30 09:50:00,108.9,109.06,108.87,109.06,215314.0,105.6535,105.8088,105.6244,105.8088,215314.0
2023-08-30 10:00:00,109.07,109.08,108.95,109.03,146978.0,105.8185,105.8282,105.702,105.7797,146978.0
2023-08-30 10:10:00,109.03,109.03,108.75,108.77,99045.0,105.7797,105.7797,105.508,105.5274,99045.0
2023-08-30 10:20:00,108.76,108.76,108.37,108.45,313766.0,105.5177,105.5177,105.1393,105.2169,313766.0
2023-08-30 10:30:00,108.45,108.65,108.45,108.54,193474.0,105.2169,105.411,105.2169,105.3043,193474.0
2023-08-30 10:40:00,108.54,108.63,108.46,108.58,101082.0,105.3043,105.3916,105.2266,105.3431,101082.0
2023-08-30 10:50:00,108.57,108.67,108.51,108.64,100358.0,105.3334,105.4304,105.2752,105.4013,100358.0
2023-08-30 11:00:00,108.64,108.66,108.52,108.58,200999.0,105.4013,105.4207,105.2849,105.3431,200999.0
2023-08-30 11:10:00,108.59,108.68,108.59,108.61,92045.0,105.3528,105.4401,105.3528,105.3722,92045.0
2023-08-30 11:20:00,108.61,108.64,108.55,108.63,134655.0,105.3722,105.4013,105.314,105.3916,134655.0
2023-08-30 11:30:00,108.63,108.67,108.56,108.64,114006.0,105.3916,105.4304,105.3237,105.4013,114006.0
2023-08-30 11:40:00,108.64,108.7,108.59,108.6,104976.0,105.4013,105.4595,105.3528,105.3625,104976.0
2023-08-30 11:50:00,108.61,108.63,108.57,108.62,112411.0,105.3722,105.3916,105.3334,105.3819,112411.0
2023-08-30 12:00:00,108.61,108.62,108.52,108.53,61850.0,105.3722,105.3819,105.2849,105.2946,61850.0
2023-08-30 12:10:00,108.53,108.65,108.49,108.6,98257.0,105.2946,105.411,105.2558,105.3625,98257.0
2023-08-30 12:20:00,108.61,108.63,108.53,108.61,54647.0,105.3722,105.3916,105.2946,105.3722,54647.0
2023-08-30 12:30:00,108.61,108.65,108.55,108.58,148735.0,105.3722,105.411,105.314,105.3431,148735.0
2023-08-30 12:40:00,108.57,108.65,108.57,108.61,170293.0,105.3334,105.411,105.3334,105.3722,170293.0
2023-08-30 12:50:00,108.6,108.65,108.55,108.63,58522.0,105.3625,105.411,105.314,105.3916,58522.0
2023-08-30 13:00:00,108.63,108.63,108.55,108.56,72000.0,105.3916,105.3916,105.314,105.3237,72000.0
2023-08-30 13:10:00,108.56,108.57,108.51,108.56,76375.0,105.3237,105.3334,105.2752,105.3237,76375.0
2023-08-30 13:20:00,108.57,108.57,108.49,108.51,75530.0,105.3334,105.3334,105.2558,105.2752,75530.0
2023-08-30 13:30:00,108.5,108.58,108.49,108.55,59323.0,105.2655,105.3431,105.2558,105.314,59323.0
2023-08-30 13:40:00,108.55,108.59,108.5,108.51,236574.0,105.314,105.3528,105.2655,105.2752,236574.0
2023-08-30 13:50:00,108.51,108.53,108.42,108.53,87507.0,105.2752,105.2946,105.1878,105.2946,87507.0
2023-08-30 14:00:00,108.53,108.55,108.42,108.45,79249.0,105.2946,105.314,105.1878,105.2169,79249.0
2023-08-30 14:10:00,108.45,108.57,108.42,108.49,123574.0,105.2169,105.3334,105.1878,105.2558,123574.0
2023-08-30 14:20:00,108.49,108.52,108.42,108.45,133750.0,105.2558,105.2849,105.1878,105.2169,133750.0
2023-08-30 14:30:00,108.44,108.59,108.44,108.57,103873.0,105.2072,105.3528,105.2072,105.3334,103873.0
2023-08-30 14:40:00,108.56,108.68,108.55,108.63,227854.0,105.3237,105.4401,105.314,105.3916,227854.0
2023-08-30 14:50:00,108.64,108.68,108.63,108.67,155349.0,105.4013,105.4401,105.3916,105.4304,155349.0
2023-08-30 15:00:00,108.68,108.74,108.67,108.73,122448.0,105.4401,105.4983,105.4304,105.4886,122448.0
2023-08-30 15:10:00,108.73,108.76,108.65,108.68,159683.0,105.4886,105.5177,105.411,105.4401,159683.0
2023-08-30 15:20:00,108.67,108.68,108.6,108.64,105215.0,105.4304,105.4401,105.3625,105.4013,105215.0
2023-08-30 15:30:00,108.64,108.69,108.62,108.64,184648.0,105.4013,105.4498,105.3819,105.4013,184648.0
2023-08-30 15:40:00,108.64,108.75,108.62,108.65,298964.0,105.4013,105.508,105.3819,105.411,298964.0
2023-08-30 15:50:00,108.66,108.76,108.63,108.73,838198.0,105.4207,105.5177,105.3916,105.4886,838198.0
2023-08-31 09:30:00,108.9,109.15,108.77,108.93,258318.0,105.6535,105.8961,105.5274,105.6826,258318.0
2023-08-31 09:40:00,108.93,108.96,108.76,108.89,284712.0,105.6826,105.7117,105.5177,105.6438,284712.0
2023-08-31 09:50:00,108.89,109.05,108.88,109.02,116250.0,105.6438,105.7991,105.6341,105.77,116250.0
2023-08-31 10:00:00,109.02,109.02,108.92,108.94,67298.0,105.77,105.77,105.6729,105.6923,67298.0
2023-08-31 10:10:00,108.94,109.04,108.89,108.98,142628.0,105.6923,105.7894,105.6438,105.7311,142628.0
2023-08-31 10:20:00,108.99,109.07,108.94,109.02,99506.0,105.7408,105.8185,105.6923,105.77,99506.0
2023-08-31 10:30:00,109.03,109.05,108.95,108.99,96916.0,105.7797,105.7991,105.702,105.7408,96916.0
2023-08-31 10:40:00,108.99,109.04,108.93,109.04,40769.0,105.7408,105.7894,105.6826,105.7894,40769.0
2023-08-31 10:50:00,109.03,109.04,108.92,109.03,56354.0,105.7797,105.7894,105.6729,105.7797,56354.0
2023-08-31 11:00:00,109.03,109.05,108.84,108.93,88868.0,105.7797,105.7991,105.5953,105.6826,88868.0
2023-08-31 11:10:00,108.94,108.97,108.87,108.89,105280.0,105.6923,105.7214,105.6244,105.6438,105280.0
2023-08-31 11:20:00,108.88,108.98,108.83,108.98,62588.0,105.6341,105.7311,105.5856,105.7311,62588.0
2023-08-31 11:30:00,108.97,108.97,108.78,108.87,170071.0,105.7214,105.7214,105.5371,105.6244,170071.0
2023-08-31 11:40:00,108.88,108.94,108.79,108.8,75341.0,105.6341,105.6923,105.5468,105.5565,75341.0
2023-08-31 11:50:00,108.79,108.83,108.75,108.82,62671.0,105.5468,105.5856,105.508,105.5759,62671.0
2023-08-31 12:00:00,108.83,108.83,108.68,108.82,100129.0,105.5856,105.5856,105.4401,105.5759,100129.0
2023-08-31 12:10:00,108.83,108.86,108.69,108.72,50582.0,105.5856,105.6147,105.4498,105.4789,50582.0
2023-08-31 12:20:00,108.72,108.73,108.63,108.69,53270.0,105.4789,105.4886,105.3916,105.4498,53270.0
2023-08-31 12:30:00,108.69,108.73,108.6,108.61,88327.0,105.4498,105.4886,105.3625,105.3722,88327.0
2023-08-31 12:40:00,108.6,108.62,108.51,108.54,72347.0,105.3625,105.3819,105.2752,105.3043,72347.0
2023-08-31 12:50:00,108.54,108.64,108.53,108.64,94748.0,105.3043,105.4013,105.2946,105.4013,94748.0
2023-08-31 13:00:00,108.64,108.7,108.58,108.7,84084.0,105.4013,105.4595,105.3431,105.4595,84084.0
2023-08-31 13:10:00,108.7,108.73,108.68,108.68,51068.0,105.4595,105.4886,105.4401,105.4401,51068.0
2023-08-31 13:20:00,108.68,108.72,108.64,108.69,58185.0,105.4401,105.4789,105.4013,105.4498,58185.0
2023-08-31 13:30:00,108.7,108.74,108.67,108.7,65566.0,105.4595,105.4983,105.4304,105.4595,65566.0
2023-08-31 13:40:00,108.7,108.7,108.63,108.65,45665.0,105.4595,105.4595,105.3916,105.411,45665.0
2023-08-31 13:50:00,108.65,108.68,108.59,108.63,65818.0,105.411,105.4401,105.3528,105.3916,65818.0
2023-08-31 14:00:00,108.64,108.74,108.63,108.69,50117.0,105.4013,105.4983,105.3916,105.4498,50117.0
2023-08-31 14:10:00,108.68,108.78,108.67,108.72,55809.0,105.4401,105.5371,105.4304,105.4789,55809.0
2023-08-31 14:20:00,108.72,108.75,108.65,108.71,51580.0,105.4789,105.508,105.411,105.4692,51580.0
2023-08-31 14:30:00,108.71,108.73,108.62,108.64,56937.0,105.4692,105.4886,105.3819,105.4013,56937.0
2023-08-31 14:40:00,108.64,108.66,108.48,108.48,87048.0,105.4013,105.4207,105.2461,105.2461,87048.0
2023-08-31 14:50:00,108.47,108.48,108.4,108.42,84618.0,105.2363,105.2461,105.1684,105.1878,84618.0
2023-08-31 15:00:00,108.42,108.49,108.39,108.46,66710.0,105.1878,105.2558,105.1587,105.2266,66710.0
2023-08-31 15:10:00,108.47,108.54,108.46,108.49,87103.0,105.2363,105.3043,105.2266,105.2558,87103.0
2023-08-31 15:20:00,108.49,108.54,108.4,108.42,68638.0,105.2558,105.3043,105.1684,105.1878,68638.0
2023-08-31 15:30:00,108.42,108.47,108.35,108.41,113635.0,105.1878,105.2363,105.1199,105.1781,113635.0
2023-08-31 15:40:00,108.41,108.49,108.39,108.42,174812.0,105.1781,105.2558,105.1587,105.1878,174812.0
2023-08-31 15:50:00,108.42,108.44,108.21,108.21,1130574.0,105.1878,105.2072,104.9841,104.9841,1130574.0
2023-09-01 09:30:00,108.98,109.14,108.79,108.92,363806.0,105.7311,105.8864,105.5468,105.6729,363806.0
2023-09-01 09:40:00,108.93,108.97,108.61,108.72,442195.0,105.6826,105.7214,105.3722,105.4789,442195.0
2023-09-01 09:50:00,108.71,108.89,108.64,108.89,147641.0,105.4692,105.6438,105.4013,105.6438,147641.0
2023-09-01 10:00:00,108.89,108.98,108.64,108.9,336169.0,105.6438,105.7311,105.4013,105.6535,336169.0
2023-09-01 10:10:00,108.89,109.01,108.89,108.99,191191.0,105.6438,105.7603,105.6438,105.7408,191191.0
2023-09-01 10:20:00,108.98,108.99,108.81,108.99,138605.0,105.7311,105.7408,105.5662,105.7408,138605.0
2023-09-01 10:30:00,108.98,108.98,108.81,108.82,127148.0,105.7311,105.7311,105.5662,105.5759,127148.0
2023-09-01 10:40:00,108.82,108.85,108.74,108.77,99259.0,105.5759,105.605,105.4983,105.5274,99259.0
2023-09-01 10:50:00,108.76,108.78,108.57,108.66,123308.0,105.5177,105.5371,105.3334,105.4207,123308.0
2023-09-01 11:00:00,108.66,108.73,108.58,108.59,71348.0,105.4207,105.4886,105.3431,105.3528,71348.0
2023-09-01 11:10:00,108.59,108.71,108.56,108.7,60542.0,105.3528,105.4692,105.3237,105.4595,60542.0
2023-09-01 11:20:00,108.69,108.69,108.6,108.62,58859.0,105.4498,105.4498,105.3625,105.3819,58859.0
2023-09-01 11:30:00,108.63,108.65,108.48,108.49,127997.0,105.3916,105.411,105.2461,105.2558,127997.0
2023-09-01 11:40:00,108.5,108.52,108.36,108.38,94538.0,105.2655,105.2849,105.1296,105.149,94538.0
2023-09-01 11:50:00,108.38,108.42,108.35,108.4,58204.0,105.149,105.1878,105.1199,105.1684,58204.0
2023-09-01 12:00:00,108.39,108.5,108.34,108.47,59474.0,105.1587,105.2655,105.1102,105.2363,59474.0
2023-09-01 12:10:00,108.48,108.56,108.47,108.51,129820.0,105.2461,105.3237,105.2363,105.2752,129820.0
2023-09-01 12:20:00,108.51,108.56,108.47,108.54,105825.0,105.2752,105.3237,105.2363,105.3043,105825.0
2023-09-01 12:30:00,108.53,108.61,108.49,108.51,122403.0,105.2946,105.3722,105.2558,105.2752,122403.0
2023-09-01 12:40:00,108.51,108.6,108.43,108.6,116077.0,105.2752,105.3625,105.1975,105.3625,116077.0
2023-09-01 12:50:00,108.59,108.67,108.59,108.63,238663.0,105.3528,105.4304,105.3528,105.3916,238663.0
2023-09-01 13:00:00,108.63,108.68,108.59,108.6,46248.0,105.3916,105.4401,105.3528,105.3625,46248.0
2023-09-01 13:10:00,108.6,108.67,108.6,108.62,76613.0,105.3625,105.4304,105.3625,105.3819,76613.0
2023-09-01 13:20:00,108.61,108.67,108.57,108.58,41448.0,105.3722,105.4304,105.3334,105.3431,41448.0
2023-09-01 13:30:00,108.57,108.62,108.54,108.62,73090.0,105.3334,105.3819,105.3043,105.3819,73090.0
2023-09-01 13:40:00,108.62,108.62,108.52,108.55,40364.0,105.3819,105.3819,105.2849,105.314,40364.0
2023-09-01 13:50:00,108.54,108.64,108.53,108.63,36787.0,105.3043,105.4013,105.2946,105.3916,36787.0
2023-09-01 14:00:00,108.62,108.66,108.59,108.64,43867.0,105.3819,105.4207,105.3528,105.4013,43867.0
2023-09-01 14:10:00,108.65,108.67,108.62,108.64,65636.0,105.411,105.4304,105.3819,105.4013,65636.0
2023-09-01 14:20:00,108.64,108.64,108.44,108.51,59009.0,105.4013,105.4013,105.2072,105.2752,59009.0
2023-09-01 14:30:00,108.5,108.51,108.41,108.43,42912.0,105.2655,105.2752,105.1781,105.1975,42912.0
2023-09-01 14:40:00,108.43,108.54,108.42,108.51,75577.0,105.1975,105.3043,105.1878,105.2752,75577.0
2023-09-01 14:50:00,108.51,108.61,108.5,108.6,56524.0,105.2752,105.3722,105.2655,105.3625,56524.0
2023-09-01 15:00:00,108.61,108.69,108.6,108.67,84823.0,105.3722,105.4498,105.3625,105.4304,84823.0
2023-09-01 15:10:00,108.68,108.72,108.64,108.71,167888.0,105.4401,105.4789,105.4013,105.4692,167888.0
2023-09-01 15:20:00,108.72,108.79,108.7,108.78,144823.0,105.4789,105.5468,105.4595,105.5371,144823.0
2023-09-01 15:30:00,108.78,108.84,108.74,108.79,286605.0,105.5371,105.5953,105.4983,105.5468,286605.0
2023-09-01 15:40:00,108.78,108.81,108.69,108.73,260503.0,105.5371,105.5662,105.4498,105.4886,260503.0
2023-09-01 15:50:00,108.73,108.83,108.68,108.79,849681.0,105.4886,105.5856,105.4401,105.5468,849681.0
2023-09-05 09:30:00,108.61,108.64,107.78,107.82,515988.0,105.3722,105.4013,104.5669,104.6057,515988.0
2023-09-05 09:40:00,107.83,107.89,107.56,107.56,563290.0,104.6154,104.6736,104.3535,104.3535,563290.0
2023-09-05 09:50:00,107.56,107.63,107.44,107.55,491268.0,104.3535,104.4214,104.2371,104.3438,491268.0
2023-09-05 10:00:00,107.54,107.58,107.33,107.35,506859.0,104.3341,104.3729,104.1303,104.1497,506859.0
2023-09-05 10:10:00,107.36,107.47,107.21,107.27,447604.0,104.1594,104.2662,104.0139,104.0721,447604.0
2023-09-05 10:20:00,107.26,107.47,107.23,107.4,191366.0,104.0624,104.2662,104.0333,104.1982,191366.0
2023-09-05 10:30:00,107.4,107.45,107.2,107.33,194207.0,104.1982,104.2468,104.0042,104.1303,194207.0
2023-09-05 10:40:00,107.32,107.56,107.28,107.55,182400.0,104.1206,104.3535,104.0818,104.3438,182400.0
2023-09-05 10:50:00,107.54,107.6,107.5,107.57,124137.0,104.3341,104.3923,104.2953,104.3632,124137.0
2023-09-05 11:00:00,107.58,107.74,107.58,107.69,114262.0,104.3729,104.5281,104.3729,104.4796,114262.0
2023-09-05 11:10:00,107.68,107.77,107.66,107.75,104188.0,104.4699,104.5572,104.4505,104.5378,104188.0
2023-09-05 11:20:00,107.76,107.78,107.58,107.59,145200.0,104.5475,104.5669,104.3729,104.3826,145200.0
2023-09-05 11:30:00,107.59,107.69,107.54,107.63,107226.0,104.3826,104.4796,104.3341,104.4214,107226.0
2023-09-05 11:40:00,107.64,107.67,107.59,107.62,134207.0,104.4311,104.4602,104.3826,104.4117,134207.0
2023-09-05 11:50:00,107.62,107.63,107.57,107.6,135983.0,104.4117,104.4214,104.3632,104.3923,135983.0
2023-09-05 12:00:00,107.59,107.64,107.36,107.38,68249.0,104.3826,104.4311,104.1594,104.1788,68249.0
2023-09-05 12:10:00,107.39,107.4,107.28,107.32,103867.0,104.1885,104.1982,104.0818,104.1206,103867.0
2023-09-05 12:20:00,107.31,107.39,107.29,107.37,68200.0,104.1109,104.1885,104.0915,104.1691,68200.0
2023-09-05 12:30:00,107.36,107.42,107.35,107.38,76716.0,104.1594,104.2177,104.1497,104.1788,76716.0
2023-09-05 12:40:00,107.38,107.43,107.35,107.37,56642.0,104.1788,104.2274,104.1497,104.1691,56642.0
2023-09-05 12:50:00,107.36,107.37,107.28,107.29,61999.0,104.1594,104.1691,104.0818,104.0915,61999.0
2023-09-05 13:00:00,107.29,107.31,107.18,107.19,115761.0,104.0915,104.1109,103.9848,103.9945,115761.0
2023-09-05 13:10:00,107.19,107.19,107.11,107.12,63966.0,103.9945,103.9945,103.9169,103.9266,63966.0
2023-09-05 13:20:00,107.12,107.17,107.07,107.12,82086.0,103.9266,103.9751,103.8781,103.9266,82086.0
2023-09-05 13:30:00,107.12,107.21,107.12,107.18,82490.0,103.9266,104.0139,103.9266,103.9848,82490.0
2023-09-05 13:40:00,107.17,107.23,107.16,107.2,55903.0,103.9751,104.0333,103.9654,104.0042,55903.0
2023-09-05 13:50:00,107.2,107.26,107.19,107.25,58475.0,104.0042,104.0624,103.9945,104.0527,58475.0
2023-09-05 14:00:00,107.25,107.27,107.11,107.11,57595.0,104.0527,104.0721,103.9169,103.9169,57595.0
2023-09-05 14:10:00,107.1,107.22,107.08,107.21,129792.0,103.9072,104.0236,103.8878,104.0139,129792.0
2023-09-05 14:20:00,107.21,107.27,107.16,107.25,110725.0,104.0139,104.0721,103.9654,104.0527,110725.0
2023-09-05 14:30:00,107.25,107.27,107.19,107.21,68245.0,104.0527,104.0721,103.9945,104.0139,68245.0
2023-09-05 14:40:00,107.21,107.27,107.2,107.27,61090.0,104.0139,104.0721,104.0042,104.0721,61090.0
2023-09-05 14:50:00,107.27,107.3,107.24,107.27,56428.0,104.0721,104.1012,104.043,104.0721,56428.0
2023-09-05 15:00:00,107.27,107.27,107.14,107.15,86311.0,104.0721,104.0721,103.946,103.9557,86311.0
2023-09-05 15:10:00,107.15,107.16,107.02,107.07,105247.0,103.9557,103.9654,103.8296,103.8781,105247.0
2023-09-05 15:20:00,107.07,107.13,107.07,107.1,118090.0,103.8781,103.9363,103.8781,103.9072,118090.0
2023-09-05 15:30:00,107.1,107.22,107.08,107.21,196246.0,103.9072,104.0236,103.8878,104.0139,196246.0
2023-09-05 15:40:00,107.22,107.25,107.09,107.09,332530.0,104.0236,104.0527,103.8975,103.8975,332530.0
2023-09-05 15:50:00,107.09,107.13,106.93,106.95,1110656.0,103.8975,103.9363,103.7423,103.7617,1110656.0
2023-09-06 09:30:00,106.66,106.92,106.59,106.91,534936.0,103.4803,103.7326,103.4124,103.7229,534936.0
2023-09-06 09:40:00,106.92,107.31,106.91,107.0,317867.0,103.7326,104.1109,103.7229,103.8102,317867.0
2023-09-06 09:50:00,106.99,107.08,106.9,107.03,144677.0,103.8005,103.8878,103.7132,103.8393,144677.0
2023-09-06 10:00:00,107.02,107.16,106.81,107.12,389059.0,103.8296,103.9654,103.6258,103.9266,389059.0
2023-09-06 10:10:00,107.12,107.18,107.06,107.17,120206.0,103.9266,103.9848,103.8684,103.9751,120206.0
2023-09-06 10:20:00,107.18,107.18,106.91,106.98,127300.0,103.9848,103.9848,103.7229,103.7908,127300.0
2023-09-06 10:30:00,106.96,107.07,106.93,106.96,93366.0,103.7714,103.8781,103.7423,103.7714,93366.0
2023-09-06 10:40:00,106.97,107.01,106.82,106.85,95089.0,103.7811,103.8199,103.6355,103.6646,95089.0
2023-09-06 10:50:00,106.86,106.87,106.78,106.85,154114.0,103.6743,103.684,103.5967,103.6646,154114.0
2023-09-06 11:00:00,106.86,106.89,106.79,106.82,173335.0,103.6743,103.7035,103.6064,103.6355,173335.0
2023-09-06 11:10:00,106.83,106.84,106.6,106.7,125577.0,103.6452,103.6549,103.4221,103.5191,125577.0
2023-09-06 11:20:00,106.69,106.69,106.49,106.55,125014.0,103.5094,103.5094,103.3154,103.3736,125014.0
2023-09-06 11:30:00,106.54,106.56,106.35,106.4,74092.0,103.3639,103.3833,103.1795,103.2281,74092.0
2023-09-06 11:40:00,106.4,106.51,106.38,106.4,103094.0,103.2281,103.3348,103.2087,103.2281,103094.0
2023-09-06 11:50:00,106.4,106.46,106.33,106.37,125931.0,103.2281,103.2863,103.1601,103.199,125931.0
2023-09-06 12:00:00,106.36,106.39,106.27,106.27,280424.0,103.1893,103.2184,103.1019,103.1019,280424.0
2023-09-06 12:10:00,106.27,106.36,106.26,106.36,85577.0,103.1019,103.1893,103.0922,103.1893,85577.0
2023-09-06 12:20:00,106.37,106.39,106.17,106.17,219118.0,103.199,103.2184,103.0049,103.0049,219118.0
2023-09-06 12:30:00,106.17,106.22,106.11,106.22,203437.0,103.0049,103.0534,102.9467,103.0534,203437.0
2023-09-06 12:40:00,106.2,106.21,106.04,106.08,104383.0,103.034,103.0437,102.8788,102.9176,104383.0
2023-09-06 12:50:00,106.07,106.1,105.98,106.02,178600.0,102.9079,102.937,102.8206,102.8594,178600.0
2023-09-06 13:00:00,106.01,106.03,105.91,106.02,111769.0,102.8497,102.8691,102.7527,102.8594,111769.0
2023-09-06 13:10:00,106.02,106.18,106.01,106.18,175846.0,102.8594,103.0146,102.8497,103.0146,175846.0
2023-09-06 13:20:00,106.18,106.2,106.12,106.18,115980.0,103.0146,103.034,102.9564,103.0146,115980.0
2023-09-06 13:30:00,106.17,106.22,106.13,106.21,99915.0,103.0049,103.0534,102.9661,103.0437,99915.0
2023-09-06 13:40:00,106.2,106.31,106.13,106.3,150870.0,103.034,103.1407,102.9661,103.131,150870.0
2023-09-06 13:50:00,106.31,106.36,106.24,106.3,119881.0,103.1407,103.1893,103.0728,103.131,119881.0
2023-09-06 14:00:00,106.29,106.39,106.29,106.37,60582.0,103.1213,103.2184,103.1213,103.199,60582.0
2023-09-06 14:10:00,106.37,106.39,106.31,106.39,77986.0,103.199,103.2184,103.1407,103.2184,77986.0
2023-09-06 14:20:00,106.39,106.45,106.37,106.44,132958.0,103.2184,103.2766,103.199,103.2669,132958.0
2023-09-06 14:30:00,106.44,106.53,106.42,106.43,92614.0,103.2669,103.3542,103.2475,103.2572,92614.0
2023-09-06 14:40:00,106.44,106.48,106.39,106.47,60346.0,103.2669,103.3057,103.2184,103.296,60346.0
2023-09-06 14:50:00,106.47,106.5,106.43,106.47,63693.0,103.296,103.3251,103.2572,103.296,63693.0
2023-09-06 15:00:00,106.47,106.49,106.3,106.34,67272.0,103.296,103.3154,103.131,103.1698,67272.0
2023-09-06 15:10:00,106.34,106.5,106.33,106.46,122705.0,103.1698,103.3251,103.1601,103.2863,122705.0
2023-09-06 15:20:00,106.47,106.52,106.43,106.47,94410.0,103.296,103.3445,103.2572,103.296,94410.0
2023-09-06 15:30:00,106.47,106.59,106.45,106.55,137620.0,103.296,103.4124,103.2766,103.3736,137620.0
2023-09-06 15:40:00,106.55,106.57,106.43,106.52,273648.0,103.3736,103.393,103.2572,103.3445,273648.0
2023-09-06 15:50:00,106.52,106.53,106.37,106.46,864830.0,103.3445,103.3542,103.199,103.2863,864830.0
2023-09-07 09:30:00,106.11,106.62,106.11,106.34,499421.0,102.9467,103.4415,102.9467,103.1698,499421.0
2023-09-07 09:40:00,106.34,106.35,105.99,106.05,429788.0,103.1698,103.1795,102.8303,102.8885,429788.0
2023-09-07 09:50:00,106.04,106.09,105.79,105.83,265725.0,102.8788,102.9273,102.6362,102.6751,265725.0
2023-09-07 10:00:00,105.82,105.82,105.59,105.63,155827.0,102.6653,102.6653,102.4422,102.481,155827.0
2023-09-07 10:10:00,105.64,105.66,105.51,105.54,313696.0,102.4907,102.5101,102.3646,102.3937,313696.0
2023-09-07 10:20:00,105.56,105.59,105.5,105.57,67740.0,102.4131,102.4422,102.3549,102.4228,67740.0
2023-09-07 10:30:00,105.58,105.69,105.54,105.69,143937.0,102.4325,102.5392,102.3937,102.5392,143937.0
2023-09-07 10:40:00,105.7,105.9,105.69,105.81,161349.0,102.5489,102.743,102.5392,102.6556,161349.0
2023-09-07 10:50:00,105.82,105.91,105.75,105.79,257002.0,102.6653,102.7527,102.5974,102.6362,257002.0
2023-09-07 11:00:00,105.79,105.88,105.77,105.88,109189.0,102.6362,102.7236,102.6168,102.7236,109189.0
2023-09-07 11:10:00,105.88,105.89,105.76,105.84,96852.0,102.7236,102.7333,102.6071,102.6848,96852.0
2023-09-07 11:20:00,105.84,105.99,105.83,105.92,143521.0,102.6848,102.8303,102.6751,102.7624,143521.0
2023-09-07 11:30:00,105.92,106.15,105.9,106.09,107700.0,102.7624,102.9855,102.743,102.9273,107700.0
2023-09-07 11:40:00,106.09,106.1,105.94,105.95,105019.0,102.9273,102.937,102.7818,102.7915,105019.0
2023-09-07 11:50:00,105.95,105.99,105.92,105.97,120502.0,102.7915,102.8303,102.7624,102.8109,120502.0
2023-09-07 12:00:00,105.96,106.24,105.95,106.2,121268.0,102.8012,103.0728,102.7915,103.034,121268.0
2023-09-07 12:10:00,106.2,106.3,106.15,106.27,77396.0,103.034,103.131,102.9855,103.1019,77396.0
2023-09-07 12:20:00,106.27,106.35,106.2,106.32,76450.0,103.1019,103.1795,103.034,103.1504,76450.0
2023-09-07 12:30:00,106.32,106.35,106.27,106.33,74620.0,103.1504,103.1795,103.1019,103.1601,74620.0
2023-09-07 12:40:00,106.33,106.34,106.23,106.23,53256.0,103.1601,103.1698,103.0631,103.0631,53256.0
2023-09-07 12:50:00,106.23,106.3,106.2,106.27,51558.0,103.0631,103.131,103.034,103.1019,51558.0
2023-09-07 13:00:00,106.28,106.35,106.18,106.2,165235.0,103.1116,103.1795,103.0146,103.034,165235.0
2023-09-07 13:10:00,106.2,106.28,106.14,106.26,277472.0,103.034,103.1116,102.9758,103.0922,277472.0
2023-09-07 13:20:00,106.27,106.32,106.24,106.32,64378.0,103.1019,103.1504,103.0728,103.1504,64378.0
2023-09-07 13:30:00,106.32,106.33,106.26,106.29,62656.0,103.1504,103.1601,103.0922,103.1213,62656.0
2023-09-07 13:40:00,106.29,106.31,106.23,106.23,64211.0,103.1213,103.1407,103.0631,103.0631,64211.0
2023-09-07 13:50:00,106.23,106.26,106.2,106.23,62880.0,103.0631,103.0922,103.034,103.0631,62880.0
2023-09-07 14:00:00,106.23,106.28,106.16,106.19,95496.0,103.0631,103.1116,102.9952,103.0243,95496.0
2023-09-07 14:10:00,106.18,106.22,106.11,106.11,184688.0,103.0146,103.0534,102.9467,102.9467,184688.0
2023-09-07 14:20:00,106.1,106.13,106.02,106.03,90231.0,102.937,102.9661,102.8594,102.8691,90231.0
2023-09-07 14:30:00,106.03,106.07,105.96,105.96,97092.0,102.8691,102.9079,102.8012,102.8012,97092.0
2023-09-07 14:40:00,105.96,106.06,105.96,106.06,73015.0,102.8012,102.8982,102.8012,102.8982,73015.0
2023-09-07 14:50:00,106.06,106.12,106.02,106.1,76558.0,102.8982,102.9564,102.8594,102.937,76558.0
2023-09-07 15:00:00,106.1,106.12,106.02,106.05,110017.0,102.937,102.9564,102.8594,102.8885,110017.0
2023-09-07 15:10:00,106.06,106.19,106.06,106.16,111714.0,102.8982,103.0243,102.8982,102.9952,111714.0
2023-09-07 15:20:00,106.17,106.22,106.15,106.16,143011.0,103.0049,103.0534,102.9855,102.9952,143011.0
2023-09-07 15:30:00,106.15,106.19,106.09,106.1,186932.0,102.9855,103.0243,102.9273,102.937,186932.0
2023-09-07 15:40:00,106.1,106.23,106.08,106.23,158206.0,102.937,103.0631,102.9176,103.0631,158206.0
2023-09-07 15:50:00,106.23,106.29,106.06,106.14,822511.0,103.0631,103.1213,102.8982,102.9758,822511.0
2023-09-08 09:30:00,106.2,106.33,105.86,105.91,360489.0,103.034,103.1601,102.7042,102.7527,360489.0
2023-09-08 09:40:00,105.92,106.06,105.83,105.9,282209.0,102.7624,102.8982,102.6751,102.743,282209.0
2023-09-08 09:50:00,105.91,105.93,105.7,105.93,227680.0,102.7527,102.7721,102.5489,102.7721,227680.0
2023-09-08 10:00:00,105.92,106.06,105.84,105.98,246927.0,102.7624,102.8982,102.6848,102.8206,246927.0
2023-09-08 10:10:00,105.96,106.01,105.92,105.94,95250.0,102.8012,102.8497,102.7624,102.7818,95250.0
2023-09-08 10:20:00,105.94,106.05,105.9,106.02,93512.0,102.7818,102.8885,102.743,102.8594,93512.0
2023-09-08 10:30:00,106.03,106.13,105.96,106.09,114401.0,102.8691,102.9661,102.8012,102.9273,114401.0
2023-09-08 10:40:00,106.09,106.1,105.99,106.03,123582.0,102.9273,102.937,102.8303,102.8691,123582.0
2023-09-08 10:50:00,106.03,106.14,106.01,106.02,58660.0,102.8691,102.9758,102.8497,102.8594,58660.0
2023-09-08 11:00:00,106.01,106.12,105.98,106.0,100279.0,102.8497,102.9564,102.8206,102.84,100279.0
2023-09-08 11:10:00,106.01,106.16,105.99,106.05,76473.0,102.8497,102.9952,102.8303,102.8885,76473.0
2023-09-08 11:20:00,106.05,106.06,105.98,106.02,45541.0,102.8885,102.8982,102.8206,102.8594,45541.0
2023-09-08 11:30:00,106.02,106.14,106.01,106.04,147326.0,102.8594,102.9758,102.8497,102.8788,147326.0
2023-09-08 11:40:00,106.05,106.05,105.96,105.97,70482.0,102.8885,102.8885,102.8012,102.8109,70482.0
2023-09-08 11:50:00,105.97,106.01,105.89,105.91,49809.0,102.8109,102.8497,102.7333,102.7527,49809.0
2023-09-08 12:00:00,105.92,105.98,105.86,105.93,97462.0,102.7624,102.8206,102.7042,102.7721,97462.0
2023-09-08 12:10:00,105.93,106.02,105.92,105.98,113424.0,102.7721,102.8594,102.7624,102.8206,113424.0
2023-09-08 12:20:00,105.99,106.03,105.9,105.9,223419.0,102.8303,102.8691,102.743,102.743,223419.0
2023-09-08 12:30:00,105.9,105.9,105.8,105.85,205892.0,102.743,102.743,102.6459,102.6945,205892.0
2023-09-08 12:40:00,105.85,105.93,105.8,105.82,115674.0,102.6945,102.7721,102.6459,102.6653,115674.0
2023-09-08 12:50:00,105.81,105.84,105.78,105.84,66768.0,102.6556,102.6848,102.6265,102.6848,66768.0
2023-09-08 13:00:00,105.83,105.84,105.77,105.79,87379.0,102.6751,102.6848,102.6168,102.6362,87379.0
2023-09-08 13:10:00,105.79,105.86,105.76,105.85,74543.0,102.6362,102.7042,102.6071,102.6945,74543.0
2023-09-08 13:20:00,105.85,105.88,105.69,105.73,93016.0,102.6945,102.7236,102.5392,102.578,93016.0
2023-09-08 13:30:00,105.73,105.75,105.67,105.73,51322.0,102.578,102.5974,102.5198,102.578,51322.0
2023-09-08 13:40:00,105.73,105.76,105.69,105.71,70484.0,102.578,102.6071,102.5392,102.5586,70484.0
2023-09-08 13:50:00,105.7,105.74,105.64,105.73,106186.0,102.5489,102.5877,102.4907,102.578,106186.0
2023-09-08 14:00:00,105.74,105.79,105.73,105.77,112367.0,102.5877,102.6362,102.578,102.6168,112367.0
2023-09-08 14:10:00,105.76,105.77,105.57,105.58,100857.0,102.6071,102.6168,102.4228,102.4325,100857.0
2023-09-08 14:20:00,105.58,105.63,105.56,105.59,107737.0,102.4325,102.481,102.4131,102.4422,107737.0
2023-09-08 14:30:00,105.58,105.58,105.46,105.48,79560.0,102.4325,102.4325,102.3161,102.3355,79560.0
2023-09-08 14:40:00,105.48,105.56,105.48,105.52,125913.0,102.3355,102.4131,102.3355,102.3743,125913.0
2023-09-08 14:50:00,105.52,105.56,105.5,105.52,113114.0,102.3743,102.4131,102.3549,102.3743,113114.0
2023-09-08 15:00:00,105.52,105.53,105.42,105.47,111200.0,102.3743,102.384,102.2773,102.3258,111200.0
2023-09-08 15:10:00,105.48,105.5,105.42,105.45,119763.0,102.3355,102.3549,102.2773,102.3064,119763.0
2023-09-08 15:20:00,105.46,105.48,105.41,105.43,135427.0,102.3161,102.3355,102.2676,102.287,135427.0
2023-09-08 15:30:00,105.43,105.56,105.4,105.51,268057.0,102.287,102.4131,102.2579,102.3646,268057.0
2023-09-08 15:40:00,105.51,105.61,105.51,105.56,220130.0,102.3646,102.4616,102.3646,102.4131,220130.0
2023-09-08 15:50:00,105.57,105.67,105.5,105.65,1056565.0,102.4228,102.5198,102.3549,102.5004,1056565.0
2023-09-11 09:30:00,105.89,106.1,105.76,105.82,367224.0,102.7333,102.937,102.6071,102.6653,367224.0
2023-09-11 09:40:00,105.81,105.83,105.57,105.63,228843.0,102.6556,102.6751,102.4228,102.481,228843.0
2023-09-11 09:50:00,105.63,105.63,105.44,105.47,158135.0,102.481,102.481,102.2967,102.3258,158135.0
2023-09-11 10:00:00,105.47,105.48,105.33,105.43,167197.0,102.3258,102.3355,102.19,102.287,167197.0
2023-09-11 10:10:00,105.43,105.55,105.42,105.55,139340.0,102.287,102.4034,102.2773,102.4034,139340.0
2023-09-11 10:20:00,105.55,105.69,105.53,105.62,96908.0,102.4034,102.5392,102.384,102.4713,96908.0
2023-09-11 10:30:00,105.63,105.63,105.38,105.41,110670.0,102.481,102.481,102.2385,102.2676,110670.0
2023-09-11 10:40:00,105.4,105.47,105.36,105.36,136343.0,102.2579,102.3258,102.2191,102.2191,136343.0
2023-09-11 10:50:00,105.36,105.38,105.19,105.26,73893.0,102.2191,102.2385,102.0541,102.122,73893.0
2023-09-11 11:00:00,105.25,105.26,105.11,105.13,124990.0,102.1123,102.122,101.9765,101.9959,124990.0
2023-09-11 11:10:00,105.12,105.17,105.11,105.15,178642.0,101.9862,102.0347,101.9765,102.0153,178642.0
2023-09-11 11:20:00,105.15,105.29,105.11,105.21,132094.0,102.0153,102.1511,101.9765,102.0735,132094.0
2023-09-11 11:30:00,105.2,105.27,105.17,105.18,72530.0,102.0638,102.1317,102.0347,102.0444,72530.0
2023-09-11 11:40:00,105.18,105.21,105.08,105.13,97557.0,102.0444,102.0735,101.9474,101.9959,97557.0
2023-09-11 11:50:00,105.13,105.16,105.09,105.12,53049.0,101.9959,102.025,101.9571,101.9862,53049.0
2023-09-11 12:00:00,105.12,105.27,105.11,105.24,189402.0,101.9862,102.1317,101.9765,102.1026,189402.0
2023-09-11 12:10:00,105.23,105.32,105.22,105.26,105600.0,102.0929,102.1803,102.0832,102.122,105600.0
2023-09-11 12:20:00,105.26,105.32,105.22,105.31,161551.0,102.122,102.1803,102.0832,102.1706,161551.0
2023-09-11 12:30:00,105.31,105.38,105.29,105.34,111803.0,102.1706,102.2385,102.1511,102.1997,111803.0
2023-09-11 12:40:00,105.35,105.42,105.33,105.36,111312.0,102.2094,102.2773,102.19,102.2191,111312.0
2023-09-11 12:50:00,105.35,105.43,105.34,105.43,45664.0,102.2094,102.287,102.1997,102.287,45664.0
2023-09-11 13:00:00,105.43,105.45,105.35,105.41,44449.0,102.287,102.3064,102.2094,102.2676,44449.0
2023-09-11 13:10:00,105.41,105.44,105.36,105.42,60007.0,102.2676,102.2967,102.2191,102.2773,60007.0
2023-09-11 13:20:00,105.43,105.52,105.42,105.5,77849.0,102.287,102.3743,102.2773,102.3549,77849.0
2023-09-11 13:30:00,105.51,105.62,105.5,105.62,116540.0,102.3646,102.4713,102.3549,102.4713,116540.0
2023-09-11 13:40:00,105.61,105.63,105.53,105.53,99856.0,102.4616,102.481,102.384,102.384,99856.0
2023-09-11 13:50:00,105.53,105.58,105.51,105.56,78387.0,102.384,102.4325,102.3646,102.4131,78387.0
2023-09-11 14:00:00,105.57,105.58,105.49,105.54,143823.0,102.4228,102.4325,102.3452,102.3937,143823.0
2023-09-11 14:10:00,105.54,105.64,105.53,105.63,98543.0,102.3937,102.4907,102.384,102.481,98543.0
2023-09-11 14:20:00,105.63,105.63,105.56,105.61,68554.0,102.481,102.481,102.4131,102.4616,68554.0
2023-09-11 14:30:00,105.61,105.63,105.57,105.61,105252.0,102.4616,102.481,102.4228,102.4616,105252.0
2023-09-11 14:40:00,105.61,105.63,105.56,105.61,106438.0,102.4616,102.481,102.4131,102.4616,106438.0
2023-09-11 14:50:00,105.62,105.63,105.53,105.56,96704.0,102.4713,102.481,102.384,102.4131,96704.0
2023-09-11 15:00:00,105.55,105.56,105.52,105.54,67493.0,102.4034,102.4131,102.3743,102.3937,67493.0
2023-09-11 15:10:00,105.54,105.55,105.46,105.53,81366.0,102.3937,102.4034,102.3161,102.384,81366.0
2023-09-11 15:20:00,105.53,105.57,105.49,105.54,179031.0,102.384,102.4228,102.3452,102.3937,179031.0
2023-09-11 15:30:00,105.54,105.62,105.52,105.59,188108.0,102.3937,102.4713,102.3743,102.4422,188108.0
2023-09-11 15:40:00,105.59,105.61,105.52,105.57,246226.0,102.4422,102.4616,102.3743,102.4228,246226.0
2023-09-11 15:50:00,105.57,105.65,105.5,105.65,651686.0,102.4228,102.5004,102.3549,102.5004,651686.0
2023-09-12 09:30:00,105.12,105.52,105.01,105.46,479739.0,101.9862,102.3743,101.8795,102.3161,479739.0
2023-09-12 09:40:00,105.46,105.58,105.42,105.57,478350.0,102.3161,102.4325,102.2773,102.4228,478350.0
2023-09-12 09:50:00,105.56,105.62,105.5,105.58,205968.0,102.4131,102.4713,102.3549,102.4325,205968.0
2023-09-12 10:00:00,105.59,105.67,105.57,105.62,165959.0,102.4422,102.5198,102.4228,102.4713,165959.0
2023-09-12 10:10:00,105.62,105.66,105.54,105.6,187405.0,102.4713,102.5101,102.3937,102.4519,187405.0
2023-09-12 10:20:00,105.6,105.6,105.5,105.54,111323.0,102.4519,102.4519,102.3549,102.3937,111323.0
2023-09-12 10:30:00,105.54,105.54,105.43,105.44,94844.0,102.3937,102.3937,102.287,102.2967,94844.0
2023-09-12 10:40:00,105.45,105.5,105.27,105.33,218380.0,102.3064,102.3549,102.1317,102.19,218380.0
2023-09-12 10:50:00,105.33,105.39,105.29,105.32,78390.0,102.19,102.2482,102.1511,102.1803,78390.0
2023-09-12 11:00:00,105.32,105.47,105.31,105.43,143375.0,102.1803,102.3258,102.1706,102.287,143375.0
2023-09-12 11:10:00,105.43,105.55,105.41,105.54,71626.0,102.287,102.4034,102.2676,102.3937,71626.0
2023-09-12 11:20:00,105.55,105.71,105.54,105.71,176506.0,102.4034,102.5586,102.3937,102.5586,176506.0
2023-09-12 11:30:00,105.71,105.77,105.68,105.75,141617.0,102.5586,102.6168,102.5295,102.5974,141617.0
2023-09-12 11:40:00,105.75,105.77,105.66,105.69,80174.0,102.5974,102.6168,102.5101,102.5392,80174.0
2023-09-12 11:50:00,105.7,105.78,105.7,105.75,97630.0,102.5489,102.6265,102.5489,102.5974,97630.0
2023-09-12 12:00:00,105.75,105.81,105.74,105.79,95672.0,102.5974,102.6556,102.5877,102.6362,95672.0
2023-09-12 12:10:00,105.8,105.81,105.74,105.76,84700.0,102.6459,102.6556,102.5877,102.6071,84700.0
2023-09-12 12:20:00,105.76,105.8,105.74,105.75,157710.0,102.6071,102.6459,102.5877,102.5974,157710.0
2023-09-12 12:30:00,105.76,105.76,105.65,105.67,155607.0,102.6071,102.6071,102.5004,102.5198,155607.0
2023-09-12 12:40:00,105.66,105.72,105.66,105.71,221530.0,102.5101,102.5683,102.5101,102.5586,221530.0
2023-09-12 12:50:00,105.71,105.74,105.63,105.7,188386.0,102.5586,102.5877,102.481,102.5489,188386.0
2023-09-12 13:00:00,105.7,105.71,105.58,105.6,320233.0,102.5489,102.5586,102.4325,102.4519,320233.0
2023-09-12 13:10:00,105.61,105.7,105.59,105.68,511648.0,102.4616,102.5489,102.4422,102.5295,511648.0
2023-09-12 13:20:00,105.69,105.85,105.68,105.81,182229.0,102.5392,102.6945,102.5295,102.6556,182229.0
2023-09-12 13:30:00,105.81,105.87,105.72,105.73,98932.0,102.6556,102.7139,102.5683,102.578,98932.0
2023-09-12 13:40:00,105.73,105.73,105.56,105.61,109914.0,102.578,102.578,102.4131,102.4616,109914.0
2023-09-12 13:50:00,105.62,105.63,105.53,105.54,90006.0,102.4713,102.481,102.384,102.3937,90006.0
2023-09-12 14:00:00,105.53,105.53,105.47,105.48,64491.0,102.384,102.384,102.3258,102.3355,64491.0
2023-09-12 14:10:00,105.49,105.52,105.43,105.47,211817.0,102.3452,102.3743,102.287,102.3258,211817.0
2023-09-12 14:20:00,105.47,105.47,105.39,105.47,50773.0,102.3258,102.3258,102.2482,102.3258,50773.0
2023-09-12 14:30:00,105.46,105.46,105.38,105.45,91332.0,102.3161,102.3161,102.2385,102.3064,91332.0
2023-09-12 14:40:00,105.45,105.46,105.39,105.42,62462.0,102.3064,102.3161,102.2482,102.2773,62462.0
2023-09-12 14:50:00,105.42,105.42,105.33,105.38,93881.0,102.2773,102.2773,102.19,102.2385,93881.0
2023-09-12 15:00:00,105.38,105.38,105.32,105.35,74342.0,102.2385,102.2385,102.1803,102.2094,74342.0
2023-09-12 15:10:00,105.35,105.38,105.27,105.29,179457.0,102.2094,102.2385,102.1317,102.1511,179457.0
2023-09-12 15:20:00,105.29,105.31,105.13,105.2,139430.0,102.1511,102.1706,101.9959,102.0638,139430.0
2023-09-12 15:30:00,105.2,105.26,105.19,105.25,139496.0,102.0638,102.122,102.0541,102.1123,139496.0
2023-09-12 15:40:00,105.25,105.28,105.15,105.22,373504.0,102.1123,102.1414,102.0153,102.0832,373504.0
2023-09-12 15:50:00,105.22,105.29,105.2,105.25,708864.0,102.0832,102.1511,102.0638,102.1123,708864.0
2023-09-13 09:30:00,105.14,105.48,105.04,105.26,456513.0,102.0056,102.3355,101.9086,102.122,456513.0
2023-09-13 09:40:00,105.26,105.28,105.02,105.11,264318.0,102.122,102.1414,101.8892,101.9765,264318.0
2023-09-13 09:50:00,105.11,105.14,104.99,105.14,151444.0,101.9765,102.0056,101.8601,102.0056,151444.0
2023-09-13 10:00:00,105.14,105.14,104.81,104.83,209796.0,102.0056,102.0056,101.6855,101.7049,209796.0
2023-09-13 10:10:00,104.84,104.9,104.73,104.77,175091.0,101.7146,101.7728,101.6078,101.6467,175091.0
2023-09-13 10:20:00,104.76,104.9,104.76,104.89,136936.0,101.6369,101.7728,101.6369,101.7631,136936.0
2023-09-13 10:30:00,104.9,105.03,104.89,105.03,129573.0,101.7728,101.8989,101.7631,101.8989,129573.0
2023-09-13 10:40:00,105.04,105.12,104.98,105.02,153385.0,101.9086,101.9862,101.8504,101.8892,153385.0
2023-09-13 10:50:00,105.01,105.11,104.99,105.11,76442.0,101.8795,101.9765,101.8601,101.9765,76442.0
2023-09-13 11:00:00,105.11,105.17,105.05,105.12,77020.0,101.9765,102.0347,101.9183,101.9862,77020.0
2023-09-13 11:10:00,105.12,105.19,105.09,105.11,67377.0,101.9862,102.0541,101.9571,101.9765,67377.0
2023-09-13 11:20:00,105.11,105.25,105.08,105.24,138036.0,101.9765,102.1123,101.9474,102.1026,138036.0
2023-09-13 11:30:00,105.24,105.26,105.17,105.19,201807.0,102.1026,102.122,102.0347,102.0541,201807.0
2023-09-13 11:40:00,105.18,105.18,105.11,105.16,93065.0,102.0444,102.0444,101.9765,102.025,93065.0
2023-09-13 11:50:00,105.16,105.16,105.01,105.14,93232.0,102.025,102.025,101.8795,102.0056,93232.0
2023-09-13 12:00:00,105.14,105.25,105.09,105.16,178448.0,102.0056,102.1123,101.9571,102.025,178448.0
2023-09-13 12:10:00,105.15,105.19,105.06,105.17,153877.0,102.0153,102.0541,101.928,102.0347,153877.0
2023-09-13 12:20:00,105.17,105.21,105.13,105.2,93532.0,102.0347,102.0735,101.9959,102.0638,93532.0
2023-09-13 12:30:00,105.2,105.25,105.08,105.09,88486.0,102.0638,102.1123,101.9474,101.9571,88486.0
2023-09-13 12:40:00,105.07,105.07,104.97,105.02,322054.0,101.9377,101.9377,101.8407,101.8892,322054.0
2023-09-13 12:50:00,105.02,105.04,104.97,105.01,82778.0,101.8892,101.9086,101.8407,101.8795,82778.0
2023-09-13 13:00:00,105.02,105.03,104.88,104.88,37659.0,101.8892,101.8989,101.7534,101.7534,37659.0
2023-09-13 13:10:00,104.89,104.9,104.8,104.82,72037.0,101.7631,101.7728,101.6758,101.6952,72037.0
2023-09-13 13:20:00,104.82,104.88,104.8,104.81,134402.0,101.6952,101.7534,101.6758,101.6855,134402.0
2023-09-13 13:30:00,104.81,104.85,104.77,104.79,212389.0,101.6855,101.7243,101.6467,101.6661,212389.0
2023-09-13 13:40:00,104.79,104.81,104.74,104.75,234462.0,101.6661,101.6855,101.6175,101.6272,234462.0
2023-09-13 13:50:00,104.74,104.78,104.69,104.7,195189.0,101.6175,101.6564,101.569,101.5787,195189.0
2023-09-13 14:00:00,104.7,104.72,104.55,104.56,223235.0,101.5787,101.5981,101.4332,101.4429,223235.0
2023-09-13 14:10:00,104.57,104.6,104.39,104.45,338134.0,101.4526,101.4817,101.278,101.3362,338134.0
2023-09-13 14:20:00,104.45,104.46,104.37,104.42,281807.0,101.3362,101.3459,101.2586,101.3071,281807.0
2023-09-13 14:30:00,104.42,104.46,104.36,104.44,231292.0,101.3071,101.3459,101.2489,101.3265,231292.0
2023-09-13 14:40:00,104.44,104.47,104.37,104.38,75442.0,101.3265,101.3556,101.2586,101.2683,75442.0
2023-09-13 14:50:00,104.38,104.4,104.16,104.26,145079.0,101.2683,101.2877,101.0548,101.1519,145079.0
2023-09-13 15:00:00,104.27,104.27,104.1,104.13,259637.0,101.1616,101.1616,100.9966,101.0257,259637.0
2023-09-13 15:10:00,104.13,104.24,104.11,104.22,748165.0,101.0257,101.1325,101.0063,101.113,748165.0
2023-09-13 15:20:00,104.21,104.27,104.17,104.23,311812.0,101.1033,101.1616,101.0645,101.1227,311812.0
2023-09-13 15:30:00,104.23,104.49,104.23,104.45,538821.0,101.1227,101.375,101.1227,101.3362,538821.0
2023-09-13 15:40:00,104.45,104.53,104.45,104.49,543020.0,101.3362,101.4138,101.3362,101.375,543020.0
2023-09-13 15:50:00,104.48,104.63,104.44,104.57,1323649.0,101.3653,101.5108,101.3265,101.4526,1323649.0
2023-09-14 09:30:00,105.22,105.62,104.99,105.45,640000.0,102.0832,102.4713,101.8601,102.3064,640000.0
2023-09-14 09:40:00,105.45,105.5,105.23,105.34,388566.0,102.3064,102.3549,102.0929,102.1997,388566.0
2023-09-14 09:50:00,105.35,105.4,105.29,105.4,463999.0,102.2094,102.2579,102.1511,102.2579,463999.0
2023-09-14 10:00:00,105.41,105.47,105.09,105.1,202665.0,102.2676,102.3258,101.9571,101.9668,202665.0
2023-09-14 10:10:00,105.09,105.18,105.05,105.14,202917.0,101.9571,102.0444,101.9183,102.0056,202917.0
2023-09-14 10:20:00,105.13,105.21,105.05,105.18,115017.0,101.9959,102.0735,101.9183,102.0444,115017.0
2023-09-14 10:30:00,105.19,105.28,105.16,105.2,95319.0,102.0541,102.1414,102.025,102.0638,95319.0
2023-09-14 10:40:00,105.2,105.45,105.2,105.42,159582.0,102.0638,102.3064,102.0638,102.2773,159582.0
2023-09-14 10:50:00,105.42,105.51,105.42,105.48,118544.0,102.2773,102.3646,102.2773,102.3355,118544.0
2023-09-14 11:00:00,105.48,105.5,105.26,105.31,164114.0,102.3355,102.3549,102.122,102.1706,164114.0
2023-09-14 11:10:00,105.32,105.33,105.15,105.19,120555.0,102.1803,102.19,102.0153,102.0541,120555.0
2023-09-14 11:20:00,105.19,105.2,105.11,105.14,82261.0,102.0541,102.0638,101.9765,102.0056,82261.0
2023-09-14 11:30:00,105.15,105.17,105.02,105.05,96018.0,102.0153,102.0347,101.8892,101.9183,96018.0
2023-09-14 11:40:00,105.05,105.08,104.99,105.01,102701.0,101.9183,101.9474,101.8601,101.8795,102701.0
2023-09-14 11:50:00,105.01,105.07,105.01,105.05,90783.0,101.8795,101.9377,101.8795,101.9183,90783.0
2023-09-14 12:00:00,105.04,105.11,105.04,105.1,80252.0,101.9086,101.9765,101.9086,101.9668,80252.0
2023-09-14 12:10:00,105.11,105.28,105.1,105.24,194825.0,101.9765,102.1414,101.9668,102.1026,194825.0
2023-09-14 12:20:00,105.24,105.25,105.17,105.23,40255.0,102.1026,102.1123,102.0347,102.0929,40255.0
2023-09-14 12:30:00,105.23,105.33,105.23,105.31,158899.0,102.0929,102.19,102.0929,102.1706,158899.0
2023-09-14 12:40:00,105.31,105.38,105.3,105.38,74614.0,102.1706,102.2385,102.1609,102.2385,74614.0
2023-09-14 12:50:00,105.38,105.43,105.37,105.4,52691.0,102.2385,102.287,102.2288,102.2579,52691.0
2023-09-14 13:00:00,105.4,105.47,105.39,105.47,59523.0,102.2579,102.3258,102.2482,102.3258,59523.0
2023-09-14 13:10:00,105.46,105.51,105.46,105.5,73498.0,102.3161,102.3646,102.3161,102.3549,73498.0
2023-09-14 13:20:00,105.5,105.52,105.42,105.44,76651.0,102.3549,102.3743,102.2773,102.2967,76651.0
2023-09-14 13:30:00,105.45,105.51,105.44,105.46,44273.0,102.3064,102.3646,102.2967,102.3161,44273.0
2023-09-14 13:40:00,105.46,105.47,105.34,105.35,59801.0,102.3161,102.3258,102.1997,102.2094,59801.0
2023-09-14 13:50:00,105.35,105.4,105.34,105.36,75894.0,102.2094,102.2579,102.1997,102.2191,75894.0
2023-09-14 14:00:00,105.36,105.42,105.34,105.37,287869.0,102.2191,102.2773,102.1997,102.2288,287869.0
2023-09-14 14:10:00,105.38,105.39,105.32,105.36,134413.0,102.2385,102.2482,102.1803,102.2191,134413.0
2023-09-14 14:20:00,105.36,105.39,105.32,105.32,145216.0,102.2191,102.2482,102.1803,102.1803,145216.0
2023-09-14 14:30:00,105.32,105.42,105.3,105.38,146503.0,102.1803,102.2773,102.1609,102.2385,146503.0
2023-09-14 14:40:00,105.38,105.48,105.37,105.47,93463.0,102.2385,102.3355,102.2288,102.3258,93463.0
2023-09-14 14:50:00,105.47,105.47,105.42,105.47,95813.0,102.3258,102.3258,102.2773,102.3258,95813.0
2023-09-14 15:00:00,105.47,105.56,105.45,105.52,168459.0,102.3258,102.4131,102.3064,102.3743,168459.0
2023-09-14 15:10:00,105.52,105.54,105.49,105.5,199338.0,102.3743,102.3937,102.3452,102.3549,199338.0
2023-09-14 15:20:00,105.51,105.53,105.45,105.48,290447.0,102.3646,102.384,102.3064,102.3355,290447.0
2023-09-14 15:30:00,105.47,105.51,105.42,105.45,869800.0,102.3258,102.3646,102.2773,102.3064,869800.0
2023-09-14 15:40:00,105.45,105.52,105.44,105.5,876249.0,102.3064,102.3743,102.2967,102.3549,876249.0
2023-09-14 15:50:00,105.5,105.63,105.49,105.59,1423745.0,102.3549,102.481,102.3452,102.4422,1423745.0
2023-09-15 09:30:00,105.21,105.34,105.06,105.18,402157.0,102.0735,102.1997,101.928,102.0444,402157.0
2023-09-15 09:40:00,105.16,105.4,105.04,105.36,272831.0,102.025,102.2579,101.9086,102.2191,272831.0
2023-09-15 09:50:00,105.36,105.44,105.24,105.43,364931.0,102.2191,102.2967,102.1026,102.287,364931.0
2023-09-15 10:00:00,105.43,105.65,105.43,105.52,660936.0,102.287,102.5004,102.287,102.3743,660936.0
2023-09-15 10:10:00,105.52,105.6,105.37,105.46,402899.0,102.3743,102.4519,102.2288,102.3161,402899.0
2023-09-15 10:20:00,105.45,105.51,105.36,105.37,181817.0,102.3064,102.3646,102.2191,102.2288,181817.0
2023-09-15 10:30:00,105.36,105.36,105.26,105.34,255866.0,102.2191,102.2191,102.122,102.1997,255866.0
2023-09-15 10:40:00,105.34,105.37,105.21,105.25,219287.0,102.1997,102.2288,102.0735,102.1123,219287.0
2023-09-15 10:50:00,105.25,105.26,104.94,104.95,140700.0,102.1123,102.122,101.8116,101.8213,140700.0
2023-09-15 11:00:00,104.95,105.0,104.85,104.98,121993.0,101.8213,101.8698,101.7243,101.8504,121993.0
2023-09-15 11:10:00,104.98,105.06,104.96,105.02,211595.0,101.8504,101.928,101.831,101.8892,211595.0
2023-09-15 11:20:00,105.02,105.08,104.97,105.08,116966.0,101.8892,101.9474,101.8407,101.9474,116966.0
2023-09-15 11:30:00,105.08,105.11,104.95,104.97,94429.0,101.9474,101.9765,101.8213,101.8407,94429.0
2023-09-15 11:40:00,104.97,105.04,104.95,105.01,181864.0,101.8407,101.9086,101.8213,101.8795,181864.0
2023-09-15 11:50:00,105.01,105.03,104.9,104.94,128950.0,101.8795,101.8989,101.7728,101.8116,128950.0
2023-09-15 12:00:00,104.94,104.96,104.9,104.93,78317.0,101.8116,101.831,101.7728,101.8019,78317.0
2023-09-15 12:10:00,104.93,104.98,104.87,104.97,65523.0,101.8019,101.8504,101.7437,101.8407,65523.0
2023-09-15 12:20:00,104.98,105.01,104.93,104.95,118591.0,101.8504,101.8795,101.8019,101.8213,118591.0
2023-09-15 12:30:00,104.96,105.03,104.94,105.03,166057.0,101.831,101.8989,101.8116,101.8989,166057.0
2023-09-15 12:40:00,105.03,105.03,104.96,104.99,148674.0,101.8989,101.8989,101.831,101.8601,148674.0
2023-09-15 12:50:00,104.99,105.01,104.94,105.0,152733.0,101.8601,101.8795,101.8116,101.8698,152733.0
2023-09-15 13:00:00,105.0,105.01,104.78,104.82,201698.0,101.8698,101.8795,101.6564,101.6952,201698.0
2023-09-15 13:10:00,104.82,104.85,104.77,104.8,126645.0,101.6952,101.7243,101.6467,101.6758,126645.0
2023-09-15 13:20:00,104.8,104.81,104.75,104.78,241139.0,101.6758,101.6855,101.6272,101.6564,241139.0
2023-09-15 13:30:00,104.77,104.93,104.7,104.93,499017.0,101.6467,101.8019,101.5787,101.8019,499017.0
2023-09-15 13:40:00,104.93,104.99,104.87,104.97,241012.0,101.8019,101.8601,101.7437,101.8407,241012.0
2023-09-15 13:50:00,104.97,105.02,104.94,105.01,85168.0,101.8407,101.8892,101.8116,101.8795,85168.0
2023-09-15 14:00:00,105.0,105.02,104.94,104.94,133782.0,101.8698,101.8892,101.8116,101.8116,133782.0
2023-09-15 14:10:00,104.94,104.99,104.91,104.96,123768.0,101.8116,101.8601,101.7825,101.831,123768.0
2023-09-15 14:20:00,104.96,104.98,104.9,104.93,96174.0,101.831,101.8504,101.7728,101.8019,96174.0
2023-09-15 14:30:00,104.93,105.04,104.91,105.02,79158.0,101.8019,101.9086,101.7825,101.8892,79158.0
2023-09-15 14:40:00,105.03,105.13,105.01,105.11,84513.0,101.8989,101.9959,101.8795,101.9765,84513.0
2023-09-15 14:50:00,105.12,105.19,105.04,105.18,118302.0,101.9862,102.0541,101.9086,102.0444,118302.0
2023-09-15 15:00:00,105.18,105.18,105.01,105.04,162717.0,102.0444,102.0444,101.8795,101.9086,162717.0
2023-09-15 15:10:00,105.05,105.14,105.04,105.12,119708.0,101.9183,102.0056,101.9086,101.9862,119708.0
2023-09-15 15:20:00,105.12,105.13,105.06,105.11,146264.0,101.9862,101.9959,101.928,101.9765,146264.0
2023-09-15 15:30:00,105.11,105.14,104.89,104.9,217009.0,101.9765,102.0056,101.7631,101.7728,217009.0
2023-09-15 15:40:00,104.89,105.01,104.86,104.96,891509.0,101.7631,101.8795,101.734,101.831,891509.0
2023-09-15 15:50:00,104.95,105.05,104.91,105.02,1637256.0,101.8213,101.9183,101.7825,101.8892,1637256.0
2023-09-18 09:30:00,104.57,104.7,104.45,104.61,491398.0,101.8658,101.9925,101.7489,101.9048,491398.0
2023-09-18 09:40:00,104.63,104.7,104.35,104.5,278615.0,101.9243,101.9925,101.6515,101.7977,278615.0
2023-09-18 09:50:00,104.5,104.69,104.44,104.6,212849.0,101.7977,101.9827,101.7392,101.8951,212849.0
2023-09-18 10:00:00,104.6,104.76,104.56,104.66,161819.0,101.8951,102.0509,101.8561,101.9535,161819.0
2023-09-18 10:10:00,104.66,104.78,104.62,104.76,59909.0,101.9535,102.0704,101.9145,102.0509,59909.0
2023-09-18 10:20:00,104.75,104.87,104.75,104.84,96191.0,102.0412,102.1581,102.0412,102.1289,96191.0
2023-09-18 10:30:00,104.84,105.07,104.84,104.95,136116.0,102.1289,102.3529,102.1289,102.236,136116.0
2023-09-18 10:40:00,104.96,105.16,104.94,105.1,88367.0,102.2458,102.4406,102.2263,102.3821,88367.0
2023-09-18 10:50:00,105.08,105.2,105.08,105.14,66749.0,102.3627,102.4796,102.3627,102.4211,66749.0
2023-09-18 11:00:00,105.14,105.2,105.1,105.13,86904.0,102.4211,102.4796,102.3821,102.4114,86904.0
2023-09-18 11:10:00,105.14,105.14,105.05,105.09,63328.0,102.4211,102.4211,102.3334,102.3724,63328.0
2023-09-18 11:20:00,105.1,105.14,105.05,105.14,113547.0,102.3821,102.4211,102.3334,102.4211,113547.0
2023-09-18 11:30:00,105.14,105.22,105.12,105.18,189761.0,102.4211,102.499,102.4016,102.4601,189761.0
2023-09-18 11:40:00,105.18,105.28,105.17,105.24,68465.0,102.4601,102.5575,102.4503,102.5185,68465.0
2023-09-18 11:50:00,105.24,105.29,105.19,105.23,49370.0,102.5185,102.5672,102.4698,102.5088,49370.0
2023-09-18 12:00:00,105.23,105.24,105.17,105.19,203154.0,102.5088,102.5185,102.4503,102.4698,203154.0
2023-09-18 12:10:00,105.19,105.21,105.16,105.19,151677.0,102.4698,102.4893,102.4406,102.4698,151677.0
2023-09-18 12:20:00,105.18,105.2,105.12,105.18,85117.0,102.4601,102.4796,102.4016,102.4601,85117.0
2023-09-18 12:30:00,105.18,105.26,105.18,105.2,60208.0,102.4601,102.538,102.4601,102.4796,60208.0
2023-09-18 12:40:00,105.2,105.24,105.17,105.24,27799.0,102.4796,102.5185,102.4503,102.5185,27799.0
2023-09-18 12:50:00,105.24,105.24,105.19,105.2,41059.0,102.5185,102.5185,102.4698,102.4796,41059.0
2023-09-18 13:00:00,105.2,105.25,105.17,105.19,71972.0,102.4796,102.5283,102.4503,102.4698,71972.0
2023-09-18 13:10:00,105.19,105.21,105.14,105.15,70910.0,102.4698,102.4893,102.4211,102.4308,70910.0
2023-09-18 13:20:00,105.16,105.25,105.15,105.19,232342.0,102.4406,102.5283,102.4308,102.4698,232342.0
2023-09-18 13:30:00,105.19,105.26,105.18,105.19,54775.0,102.4698,102.538,102.4601,102.4698,54775.0
2023-09-18 13:40:00,105.19,105.19,105.12,105.15,42696.0,102.4698,102.4698,102.4016,102.4308,42696.0
2023-09-18 13:50:00,105.14,105.15,105.06,105.08,46123.0,102.4211,102.4308,102.3432,102.3627,46123.0
2023-09-18 14:00:00,105.07,105.09,105.02,105.05,138255.0,102.3529,102.3724,102.3042,102.3334,138255.0
2023-09-18 14:10:00,105.05,105.08,105.02,105.03,57408.0,102.3334,102.3627,102.3042,102.3139,57408.0
2023-09-18 14:20:00,105.03,105.05,104.98,105.0,66444.0,102.3139,102.3334,102.2652,102.2847,66444.0
2023-09-18 14:30:00,105.0,105.04,104.98,105.0,63622.0,102.2847,102.3237,102.2652,102.2847,63622.0
2023-09-18 14:40:00,105.0,105.03,104.96,104.97,116799.0,102.2847,102.3139,102.2458,102.2555,116799.0
2023-09-18 14:50:00,104.97,105.0,104.83,104.9,136022.0,102.2555,102.2847,102.1191,102.1873,136022.0
2023-09-18 15:00:00,104.9,104.93,104.86,104.89,94377.0,102.1873,102.2165,102.1483,102.1776,94377.0
2023-09-18 15:10:00,104.89,104.91,104.85,104.87,95120.0,102.1776,102.1971,102.1386,102.1581,95120.0
2023-09-18 15:20:00,104.86,104.9,104.84,104.89,191172.0,102.1483,102.1873,102.1289,102.1776,191172.0
2023-09-18 15:30:00,104.88,104.89,104.77,104.77,161088.0,102.1678,102.1776,102.0607,102.0607,161088.0
2023-09-18 15:40:00,104.77,104.81,104.74,104.74,356183.0,102.0607,102.0996,102.0314,102.0314,356183.0
2023-09-18 15:50:00,104.74,104.77,104.68,104.71,805428.0,102.0314,102.0607,101.973,102.0022,805428.0
2023-09-19 09:30:00,104.43,104.59,104.4,104.57,269292.0,101.7295,101.8853,101.7002,101.8658,269292.0
2023-09-19 09:40:00,104.57,104.6,104.32,104.46,258608.0,101.8658,101.8951,101.6223,101.7587,258608.0
2023-09-19 09:50:00,104.45,104.49,104.25,104.31,164254.0,101.7489,101.7879,101.5541,101.6126,164254.0
2023-09-19 10:00:00,104.31,104.32,104.05,104.08,141562.0,101.6126,101.6223,101.3593,101.3885,141562.0
2023-09-19 10:10:00,104.09,104.15,103.99,104.05,86820.0,101.3983,101.4567,101.3008,101.3593,86820.0
2023-09-19 10:20:00,104.06,104.15,104.03,104.15,107143.0,101.369,101.4567,101.3398,101.4567,107143.0
2023-09-19 10:30:00,104.15,104.15,103.96,103.98,91611.0,101.4567,101.4567,101.2716,101.2911,91611.0
2023-09-19 10:40:00,103.98,104.0,103.91,103.93,81132.0,101.2911,101.3106,101.2229,101.2424,81132.0
2023-09-19 10:50:00,103.93,103.95,103.87,103.94,243389.0,101.2424,101.2619,101.1839,101.2521,243389.0
2023-09-19 11:00:00,103.92,104.01,103.9,103.95,75922.0,101.2327,101.3203,101.2132,101.2619,75922.0
2023-09-19 11:10:00,103.94,104.04,103.91,104.01,45431.0,101.2521,101.3495,101.2229,101.3203,45431.0
2023-09-19 11:20:00,104.01,104.1,103.96,104.1,73536.0,101.3203,101.408,101.2716,101.408,73536.0
2023-09-19 11:30:00,104.1,104.1,104.0,104.0,91035.0,101.408,101.408,101.3106,101.3106,91035.0
2023-09-19 11:40:00,104.0,104.01,103.91,103.99,84114.0,101.3106,101.3203,101.2229,101.3008,84114.0
2023-09-19 11:50:00,103.99,104.05,103.96,104.04,52034.0,101.3008,101.3593,101.2716,101.3495,52034.0
2023-09-19 12:00:00,104.04,104.04,103.83,103.86,130268.0,101.3495,101.3495,101.145,101.1742,130268.0
2023-09-19 12:10:00,103.84,103.89,103.81,103.85,106676.0,101.1547,101.2034,101.1255,101.1645,106676.0
2023-09-19 12:20:00,103.84,103.84,103.74,103.77,90682.0,101.1547,101.1547,101.0573,101.0865,90682.0
2023-09-19 12:30:00,103.76,103.76,103.55,103.56,68317.0,101.0768,101.0768,100.8722,100.882,68317.0
2023-09-19 12:40:00,103.56,103.6,103.49,103.54,169582.0,100.882,100.9209,100.8138,100.8625,169582.0
2023-09-19 12:50:00,103.54,103.58,103.51,103.56,140361.0,100.8625,100.9014,100.8333,100.882,140361.0
2023-09-19 13:00:00,103.55,103.62,103.53,103.61,53348.0,100.8722,100.9404,100.8527,100.9307,53348.0
2023-09-19 13:10:00,103.6,103.68,103.52,103.67,73297.0,100.9209,100.9989,100.843,100.9891,73297.0
2023-09-19 13:20:00,103.66,103.69,103.61,103.65,42414.0,100.9794,101.0086,100.9307,100.9696,42414.0
2023-09-19 13:30:00,103.65,103.77,103.65,103.76,53897.0,100.9696,101.0865,100.9696,101.0768,53897.0
2023-09-19 13:40:00,103.76,103.9,103.73,103.88,91619.0,101.0768,101.2132,101.0476,101.1937,91619.0
2023-09-19 13:50:00,103.88,103.91,103.8,103.82,49385.0,101.1937,101.2229,101.1158,101.1352,49385.0
2023-09-19 14:00:00,103.83,103.95,103.81,103.91,82581.0,101.145,101.2619,101.1255,101.2229,82581.0
2023-09-19 14:10:00,103.91,103.94,103.84,103.89,71827.0,101.2229,101.2521,101.1547,101.2034,71827.0
2023-09-19 14:20:00,103.89,103.91,103.86,103.9,53847.0,101.2034,101.2229,101.1742,101.2132,53847.0
2023-09-19 14:30:00,103.91,104.2,103.91,104.16,158122.0,101.2229,101.5054,101.2229,101.4664,158122.0
2023-09-19 14:40:00,104.16,104.2,104.13,104.16,64903.0,101.4664,101.5054,101.4372,101.4664,64903.0
2023-09-19 14:50:00,104.15,104.16,104.07,104.08,105945.0,101.4567,101.4664,101.3788,101.3885,105945.0
2023-09-19 15:00:00,104.08,104.08,104.02,104.07,83344.0,101.3885,101.3885,101.3301,101.3788,83344.0
2023-09-19 15:10:00,104.07,104.1,104.02,104.09,72174.0,101.3788,101.408,101.3301,101.3983,72174.0
2023-09-19 15:20:00,104.09,104.19,104.04,104.18,152279.0,101.3983,101.4957,101.3495,101.4859,152279.0
2023-09-19 15:30:00,104.18,104.2,104.11,104.19,210439.0,101.4859,101.5054,101.4177,101.4957,210439.0
2023-09-19 15:40:00,104.2,104.34,104.17,104.32,1255814.0,101.5054,101.6418,101.4762,101.6223,1255814.0
2023-09-19 15:50:00,104.32,104.33,104.19,104.24,1175744.0,101.6223,101.632,101.4957,101.5444,1175744.0
2023-09-20 09:30:00,104.85,105.04,104.8,104.98,368693.0,102.1386,102.3237,102.0899,102.2652,368693.0
2023-09-20 09:40:00,104.97,105.28,104.93,105.25,180437.0,102.2555,102.5575,102.2165,102.5283,180437.0
2023-09-20 09:50:00,105.25,105.33,105.19,105.25,238270.0,102.5283,102.6062,102.4698,102.5283,238270.0
2023-09-20 10:00:00,105.25,105.33,105.13,105.17,170752.0,102.5283,102.6062,102.4114,102.4503,170752.0
2023-09-20 10:10:00,105.17,105.19,105.03,105.11,99399.0,102.4503,102.4698,102.3139,102.3919,99399.0
2023-09-20 10:20:00,105.13,105.21,105.11,105.2,84642.0,102.4114,102.4893,102.3919,102.4796,84642.0
2023-09-20 10:30:00,105.2,105.2,105.05,105.06,85835.0,102.4796,102.4796,102.3334,102.3432,85835.0
2023-09-20 10:40:00,105.07,105.07,104.96,104.97,81788.0,102.3529,102.3529,102.2458,102.2555,81788.0
2023-09-20 10:50:00,104.97,105.03,104.96,105.02,100250.0,102.2555,102.3139,102.2458,102.3042,100250.0
2023-09-20 11:00:00,105.02,105.11,105.02,105.11,116933.0,102.3042,102.3919,102.3042,102.3919,116933.0
2023-09-20 11:10:00,105.11,105.19,105.07,105.11,377682.0,102.3919,102.4698,102.3529,102.3919,377682.0
2023-09-20 11:20:00,105.1,105.1,105.01,105.01,77723.0,102.3821,102.3821,102.2945,102.2945,77723.0
2023-09-20 11:30:00,105.0,105.07,104.98,104.98,82557.0,102.2847,102.3529,102.2652,102.2652,82557.0
2023-09-20 11:40:00,104.97,105.03,104.95,104.99,53888.0,102.2555,102.3139,102.236,102.275,53888.0
2023-09-20 11:50:00,104.98,105.04,104.93,105.02,82710.0,102.2652,102.3237,102.2165,102.3042,82710.0
2023-09-20 12:00:00,105.02,105.03,104.97,105.0,41211.0,102.3042,102.3139,102.2555,102.2847,41211.0
2023-09-20 12:10:00,104.99,105.06,104.98,105.04,67489.0,102.275,102.3432,102.2652,102.3237,67489.0
2023-09-20 12:20:00,105.04,105.09,105.0,105.07,94943.0,102.3237,102.3724,102.2847,102.3529,94943.0
2023-09-20 12:30:00,105.08,105.09,105.04,105.07,63215.0,102.3627,102.3724,102.3237,102.3529,63215.0
2023-09-20 12:40:00,105.07,105.08,105.04,105.05,56248.0,102.3529,102.3627,102.3237,102.3334,56248.0
2023-09-20 12:50:00,105.04,105.07,105.02,105.04,92616.0,102.3237,102.3529,102.3042,102.3237,92616.0
2023-09-20 13:00:00,105.05,105.05,104.95,104.95,96869.0,102.3334,102.3334,102.236,102.236,96869.0
2023-09-20 13:10:00,104.95,104.96,104.9,104.94,53989.0,102.236,102.2458,102.1873,102.2263,53989.0
2023-09-20 13:20:00,104.94,104.97,104.89,104.89,47435.0,102.2263,102.2555,102.1776,102.1776,47435.0
2023-09-20 13:30:00,104.89,104.91,104.77,104.78,95217.0,102.1776,102.1971,102.0607,102.0704,95217.0
2023-09-20 13:40:00,104.77,104.78,104.72,104.78,63025.0,102.0607,102.0704,102.012,102.0704,63025.0
2023-09-20 13:50:00,104.79,104.91,104.78,104.88,119860.0,102.0802,102.1971,102.0704,102.1678,119860.0
2023-09-20 14:00:00,104.88,104.89,104.4,104.5,368726.0,102.1678,102.1776,101.7002,101.7977,368726.0
2023-09-20 14:10:00,104.5,104.67,104.46,104.64,268511.0,101.7977,101.9633,101.7587,101.934,268511.0
2023-09-20 14:20:00,104.64,104.72,104.58,104.63,317738.0,101.934,102.012,101.8756,101.9243,317738.0
2023-09-20 14:30:00,104.64,104.91,104.57,104.8,356235.0,101.934,102.1971,101.8658,102.0899,356235.0
2023-09-20 14:40:00,104.81,104.82,104.55,104.56,246545.0,102.0996,102.1094,101.8464,101.8561,246545.0
2023-09-20 14:50:00,104.56,104.57,104.38,104.4,281703.0,101.8561,101.8658,101.6808,101.7002,281703.0
2023-09-20 15:00:00,104.4,104.49,104.29,104.31,184492.0,101.7002,101.7879,101.5931,101.6126,184492.0
2023-09-20 15:10:00,104.32,104.36,104.09,104.13,189638.0,101.6223,101.6613,101.3983,101.4372,189638.0
2023-09-20 15:20:00,104.13,104.25,104.08,104.25,384298.0,101.4372,101.5541,101.3885,101.5541,384298.0
2023-09-20 15:30:00,104.26,104.27,103.89,103.94,465480.0,101.5639,101.5736,101.2034,101.2521,465480.0
2023-09-20 15:40:00,103.94,103.96,103.82,103.91,418275.0,101.2521,101.2716,101.1352,101.2229,418275.0
2023-09-20 15:50:00,103.91,103.98,103.78,103.82,785722.0,101.2229,101.2911,101.0963,101.1352,785722.0
2023-09-21 09:30:00,103.46,103.5,102.77,102.79,589325.0,100.7845,100.8235,100.1124,100.1319,589325.0
2023-09-21 09:40:00,102.8,102.88,102.62,102.88,286239.0,100.1416,100.2195,99.9663,100.2195,286239.0
2023-09-21 09:50:00,102.89,102.94,102.61,102.62,228800.0,100.2293,100.278,99.9565,99.9663,228800.0
2023-09-21 10:00:00,102.62,102.83,102.61,102.83,244557.0,99.9663,100.1708,99.9565,100.1708,244557.0
2023-09-21 10:10:00,102.84,103.01,102.81,102.87,173148.0,100.1806,100.3462,100.1514,100.2098,173148.0
2023-09-21 10:20:00,102.87,103.0,102.78,102.81,280777.0,100.2098,100.3364,100.1221,100.1514,280777.0
2023-09-21 10:30:00,102.8,102.97,102.76,102.97,139462.0,100.1416,100.3072,100.1026,100.3072,139462.0
2023-09-21 10:40:00,102.97,103.0,102.85,102.92,140470.0,100.3072,100.3364,100.1903,100.2585,140470.0
2023-09-21 10:50:00,102.91,102.91,102.63,102.66,186242.0,100.2488,100.2488,99.976,100.0052,186242.0
2023-09-21 11:00:00,102.67,102.75,102.59,102.59,81063.0,100.015,100.0929,99.937,99.937,81063.0
2023-09-21 11:10:00,102.6,102.63,102.5,102.55,116317.0,99.9468,99.976,99.8494,99.8981,116317.0
2023-09-21 11:20:00,102.55,102.64,102.53,102.59,105176.0,99.8981,99.9858,99.8786,99.937,105176.0
2023-09-21 11:30:00,102.59,102.81,102.59,102.76,144200.0,99.937,100.1514,99.937,100.1026,144200.0
2023-09-21 11:40:00,102.75,102.86,102.66,102.84,100051.0,100.0929,100.2001,100.0052,100.1806,100051.0
2023-09-21 11:50:00,102.84,102.86,102.73,102.77,142409.0,100.1806,100.2001,100.0734,100.1124,142409.0
2023-09-21 12:00:00,102.77,102.82,102.72,102.81,403541.0,100.1124,100.1611,100.0637,100.1514,403541.0
2023-09-21 12:10:00,102.81,102.83,102.7,102.75,130451.0,100.1514,100.1708,100.0442,100.0929,130451.0
2023-09-21 12:20:00,102.75,102.78,102.69,102.72,68271.0,100.0929,100.1221,100.0345,100.0637,68271.0
2023-09-21 12:30:00,102.72,102.79,102.66,102.66,116025.0,100.0637,100.1319,100.0052,100.0052,116025.0
2023-09-21 12:40:00,102.65,102.69,102.61,102.64,68964.0,99.9955,100.0345,99.9565,99.9858,68964.0
2023-09-21 12:50:00,102.65,102.67,102.55,102.58,60785.0,99.9955,100.015,99.8981,99.9273,60785.0
2023-09-21 13:00:00,102.58,102.7,102.54,102.66,77590.0,99.9273,100.0442,99.8883,100.0052,77590.0
2023-09-21 13:10:00,102.66,102.86,102.66,102.82,274045.0,100.0052,100.2001,100.0052,100.1611,274045.0
2023-09-21 13:20:00,102.82,102.93,102.78,102.87,68983.0,100.1611,100.2683,100.1221,100.2098,68983.0
2023-09-21 13:30:00,102.86,102.93,102.86,102.88,70305.0,100.2001,100.2683,100.2001,100.2195,70305.0
2023-09-21 13:40:00,102.87,102.91,102.81,102.83,78864.0,100.2098,100.2488,100.1514,100.1708,78864.0
2023-09-21 13:50:00,102.83,102.9,102.81,102.84,181721.0,100.1708,100.239,100.1514,100.1806,181721.0
2023-09-21 14:00:00,102.85,102.86,102.74,102.77,97689.0,100.1903,100.2001,100.0832,100.1124,97689.0
2023-09-21 14:10:00,102.77,102.83,102.74,102.76,53397.0,100.1124,100.1708,100.0832,100.1026,53397.0
2023-09-21 14:20:00,102.75,102.79,102.67,102.7,97404.0,100.0929,100.1319,100.015,100.0442,97404.0
2023-09-21 14:30:00,102.7,102.73,102.62,102.68,196155.0,100.0442,100.0734,99.9663,100.0247,196155.0
2023-09-21 14:40:00,102.68,102.71,102.64,102.66,246098.0,100.0247,100.0539,99.9858,100.0052,246098.0
2023-09-21 14:50:00,102.67,102.69,102.58,102.58,131082.0,100.015,100.0345,99.9273,99.9273,131082.0
2023-09-21 15:00:00,102.59,102.66,102.55,102.64,77276.0,99.937,100.0052,99.8981,99.9858,77276.0
2023-09-21 15:10:00,102.64,102.66,102.46,102.48,123034.0,99.9858,100.0052,99.8104,99.8299,123034.0
2023-09-21 15:20:00,102.48,102.53,102.33,102.35,134769.0,99.8299,99.8786,99.6838,99.7033,134769.0
2023-09-21 15:30:00,102.34,102.38,102.26,102.3,300692.0,99.6935,99.7325,99.6156,99.6545,300692.0
2023-09-21 15:40:00,102.31,102.32,102.19,102.2,630271.0,99.6643,99.674,99.5474,99.5571,630271.0
2023-09-21 15:50:00,102.2,102.27,102.1,102.13,1050590.0,99.5571,99.6253,99.4597,99.4889,1050590.0
2023-09-22 09:30:00,101.95,102.42,101.93,102.36,484286.0,99.3136,99.7714,99.2941,99.713,484286.0
2023-09-22 09:40:00,102.36,102.39,102.19,102.3,536742.0,99.713,99.7422,99.5474,99.6545,536742.0
2023-09-22 09:50:00,102.3,102.33,102.02,102.22,322398.0,99.6545,99.6838,99.3818,99.5766,322398.0
2023-09-22 10:00:00,102.22,102.44,102.12,102.43,207835.0,99.5766,99.7909,99.4792,99.7812,207835.0
2023-09-22 10:10:00,102.43,102.44,102.16,102.19,170146.0,99.7812,99.7909,99.5182,99.5474,170146.0
2023-09-22 10:20:00,102.19,102.33,102.15,102.26,147457.0,99.5474,99.6838,99.5084,99.6156,147457.0
2023-09-22 10:30:00,102.26,102.38,102.23,102.24,208482.0,99.6156,99.7325,99.5864,99.5961,208482.0
2023-09-22 10:40:00,102.23,102.27,102.15,102.2,117225.0,99.5864,99.6253,99.5084,99.5571,117225.0
2023-09-22 10:50:00,102.2,102.36,102.17,102.32,149817.0,99.5571,99.713,99.5279,99.674,149817.0
2023-09-22 11:00:00,102.32,102.34,102.19,102.23,126064.0,99.674,99.6935,99.5474,99.5864,126064.0
2023-09-22 11:10:00,102.23,102.29,102.19,102.23,225175.0,99.5864,99.6448,99.5474,99.5864,225175.0
2023-09-22 11:20:00,102.24,102.34,102.21,102.33,139157.0,99.5961,99.6935,99.5669,99.6838,139157.0
2023-09-22 11:30:00,102.33,102.33,102.14,102.17,572769.0,99.6838,99.6838,99.4987,99.5279,572769.0
2023-09-22 11:40:00,102.16,102.16,102.04,102.09,533688.0,99.5182,99.5182,99.4013,99.45,533688.0
2023-09-22 11:50:00,102.09,102.13,102.01,102.02,137317.0,99.45,99.4889,99.372,99.3818,137317.0
2023-09-22 12:00:00,102.02,102.05,101.94,101.95,365627.0,99.3818,99.411,99.3039,99.3136,365627.0
2023-09-22 12:10:00,101.95,102.08,101.91,102.06,293164.0,99.3136,99.4402,99.2746,99.4208,293164.0
2023-09-22 12:20:00,102.07,102.1,102.02,102.07,115991.0,99.4305,99.4597,99.3818,99.4305,115991.0
2023-09-22 12:30:00,102.08,102.15,102.04,102.15,159352.0,99.4402,99.5084,99.4013,99.5084,159352.0
2023-09-22 12:40:00,102.14,102.19,102.11,102.14,120490.0,99.4987,99.5474,99.4695,99.4987,120490.0
2023-09-22 12:50:00,102.14,102.21,102.11,102.13,152550.0,99.4987,99.5669,99.4695,99.4889,152550.0
2023-09-22 13:00:00,102.13,102.22,102.1,102.17,75850.0,99.4889,99.5766,99.4597,99.5279,75850.0
2023-09-22 13:10:00,102.18,102.24,102.15,102.15,55678.0,99.5376,99.5961,99.5084,99.5084,55678.0
2023-09-22 13:20:00,102.16,102.16,102.0,102.1,130554.0,99.5182,99.5182,99.3623,99.4597,130554.0
2023-09-22 13:30:00,102.09,102.09,101.92,101.97,131193.0,99.45,99.45,99.2844,99.3331,131193.0
2023-09-22 13:40:00,101.97,101.97,101.88,101.93,100466.0,99.3331,99.3331,99.2454,99.2941,100466.0
2023-09-22 13:50:00,101.92,102.08,101.92,102.04,155503.0,99.2844,99.4402,99.2844,99.4013,155503.0
2023-09-22 14:00:00,102.04,102.08,102.02,102.04,57905.0,99.4013,99.4402,99.3818,99.4013,57905.0
2023-09-22 14:10:00,102.04,102.04,101.87,101.87,107162.0,99.4013,99.4013,99.2357,99.2357,107162.0
2023-09-22 14:20:00,101.87,101.99,101.87,101.9,144533.0,99.2357,99.3526,99.2357,99.2649,144533.0
2023-09-22 14:30:00,101.9,101.95,101.84,101.87,100132.0,99.2649,99.3136,99.2064,99.2357,100132.0
2023-09-22 14:40:00,101.87,101.88,101.79,101.87,139761.0,99.2357,99.2454,99.1577,99.2357,139761.0
2023-09-22 14:50:00,101.87,101.91,101.84,101.9,144248.0,99.2357,99.2746,99.2064,99.2649,144248.0
2023-09-22 15:00:00,101.9,102.27,101.89,102.27,228181.0,99.2649,99.6253,99.2551,99.6253,228181.0
2023-09-22 15:10:00,102.27,102.31,102.22,102.28,473007.0,99.6253,99.6643,99.5766,99.6351,473007.0
2023-09-22 15:20:00,102.27,102.4,102.23,102.25,517104.0,99.6253,99.752,99.5864,99.6058,517104.0
2023-09-22 15:30:00,102.25,102.31,102.12,102.15,522871.0,99.6058,99.6643,99.4792,99.5084,522871.0
2023-09-22 15:40:00,102.14,102.17,101.81,101.85,354339.0,99.4987,99.5279,99.1772,99.2162,354339.0
2023-09-22 15:50:00,101.84,101.89,101.74,101.79,1066103.0,99.2064,99.2551,99.109,99.1577,1066103.0
2023-09-25 09:30:00,101.35,101.85,101.31,101.6,445387.0,98.7291,99.2162,98.6901,98.9726,445387.0
2023-09-25 09:40:00,101.61,101.85,101.6,101.77,306975.0,98.9824,99.2162,98.9726,99.1382,306975.0
2023-09-25 09:50:00,101.76,101.85,101.73,101.83,176129.0,99.1285,99.2162,99.0993,99.1967,176129.0
2023-09-25 10:00:00,101.83,101.84,101.56,101.61,206403.0,99.1967,99.2064,98.9337,98.9824,206403.0
2023-09-25 10:10:00,101.61,101.75,101.56,101.61,121808.0,98.9824,99.1188,98.9337,98.9824,121808.0
2023-09-25 10:20:00,101.61,101.68,101.51,101.6,120376.0,98.9824,99.0506,98.885,98.9726,120376.0
2023-09-25 10:30:00,101.59,101.68,101.55,101.67,107310.0,98.9629,99.0506,98.9239,99.0408,107310.0
2023-09-25 10:40:00,101.66,101.76,101.61,101.75,93391.0,99.0311,99.1285,98.9824,99.1188,93391.0
2023-09-25 10:50:00,101.75,101.76,101.65,101.66,287368.0,99.1188,99.1285,99.0214,99.0311,287368.0
2023-09-25 11:00:00,101.65,101.95,101.63,101.93,276053.0,99.0214,99.3136,99.0019,99.2941,276053.0
2023-09-25 11:10:00,101.94,102.2,101.9,102.2,192255.0,99.3039,99.5571,99.2649,99.5571,192255.0
2023-09-25 11:20:00,102.2,102.22,102.09,102.09,137853.0,99.5571,99.5766,99.45,99.45,137853.0
2023-09-25 11:30:00,102.1,102.16,102.04,102.04,71432.0,99.4597,99.5182,99.4013,99.4013,71432.0
2023-09-25 11:40:00,102.04,102.25,102.04,102.17,128688.0,99.4013,99.6058,99.4013,99.5279,128688.0
2023-09-25 11:50:00,102.17,102.25,102.16,102.2,70545.0,99.5279,99.6058,99.5182,99.5571,70545.0
2023-09-25 12:00:00,102.21,102.25,102.16,102.21,64667.0,99.5669,99.6058,99.5182,99.5669,64667.0
2023-09-25 12:10:00,102.21,102.29,102.2,102.27,49054.0,99.5669,99.6448,99.5571,99.6253,49054.0
2023-09-25 12:20:00,102.28,102.3,102.23,102.26,72504.0,99.6351,99.6545,99.5864,99.6156,72504.0
2023-09-25 12:30:00,102.27,102.27,102.17,102.19,329713.0,99.6253,99.6253,99.5279,99.5474,329713.0
2023-09-25 12:40:00,102.19,102.29,102.19,102.21,85498.0,99.5474,99.6448,99.5474,99.5669,85498.0
2023-09-25 12:50:00,102.22,102.22,102.08,102.18,52129.0,99.5766,99.5766,99.4402,99.5376,52129.0
2023-09-25 13:00:00,102.18,102.24,102.12,102.23,42624.0,99.5376,99.5961,99.4792,99.5864,42624.0
2023-09-25 13:10:00,102.23,102.34,102.23,102.29,165398.0,99.5864,99.6935,99.5864,99.6448,165398.0
2023-09-25 13:20:00,102.3,102.32,102.06,102.12,69719.0,99.6545,99.674,99.4208,99.4792,69719.0
2023-09-25 13:30:00,102.13,102.2,102.08,102.19,61644.0,99.4889,99.5571,99.4402,99.5474,61644.0
2023-09-25 13:40:00,102.2,102.2,102.05,102.13,99893.0,99.5571,99.5571,99.411,99.4889,99893.0
2023-09-25 13:50:00,102.12,102.23,102.11,102.22,84767.0,99.4792,99.5864,99.4695,99.5766,84767.0
2023-09-25 14:00:00,102.23,102.29,102.22,102.22,62350.0,99.5864,99.6448,99.5766,99.5766,62350.0
2023-09-25 14:10:00,102.21,102.24,102.15,102.18,67316.0,99.5669,99.5961,99.5084,99.5376,67316.0
2023-09-25 14:20:00,102.19,102.2,102.07,102.08,164855.0,99.5474,99.5571,99.4305,99.4402,164855.0
2023-09-25 14:30:00,102.08,102.27,102.06,102.18,122068.0,99.4402,99.6253,99.4208,99.5376,122068.0
2023-09-25 14:40:00,102.18,102.23,102.11,102.15,201792.0,99.5376,99.5864,99.4695,99.5084,201792.0
2023-09-25 14:50:00,102.15,102.17,102.08,102.09,85887.0,99.5084,99.5279,99.4402,99.45,85887.0
2023-09-25 15:00:00,102.09,102.12,101.91,101.92,113933.0,99.45,99.4792,99.2746,99.2844,113933.0
2023-09-25 15:10:00,101.91,102.22,101.9,102.2,107879.0,99.2746,99.5766,99.2649,99.5571,107879.0
2023-09-25 15:20:00,102.2,102.23,102.06,102.15,213320.0,99.5571,99.5864,99.4208,99.5084,213320.0
2023-09-25 15:30:00,102.15,102.22,102.11,102.22,247865.0,99.5084,99.5766,99.4695,99.5766,247865.0
2023-09-25 15:40:00,102.22,102.23,102.12,102.22,215064.0,99.5766,99.5864,99.4792,99.5766,215064.0
2023-09-25 15:50:00,102.21,102.31,102.07,102.28,779840.0,99.5669,99.6643,99.4305,99.6351,779840.0
2023-09-26 09:30:00,101.64,101.94,101.58,101.91,556317.0,99.0116,99.3039,98.9532,99.2746,556317.0
2023-09-26 09:40:00,101.91,101.96,101.7,101.77,311211.0,99.2746,99.3233,99.0701,99.1382,311211.0
2023-09-26 09:50:00,101.76,101.76,101.54,101.68,575933.0,99.1285,99.1285,98.9142,99.0506,575933.0
2023-09-26 10:00:00,101.68,101.75,101.39,101.48,409546.0,99.0506,99.1188,98.7681,98.8557,409546.0
2023-09-26 10:10:00,101.48,101.51,101.2,101.24,307648.0,98.8557,98.885,98.583,98.622,307648.0
2023-09-26 10:20:00,101.23,101.43,101.2,101.38,287496.0,98.6122,98.807,98.583,98.7583,287496.0
2023-09-26 10:30:00,101.38,101.38,101.18,101.21,156178.0,98.7583,98.7583,98.5635,98.5927,156178.0
2023-09-26 10:40:00,101.2,101.41,101.2,101.23,166039.0,98.583,98.7876,98.583,98.6122,166039.0
2023-09-26 10:50:00,101.24,101.36,101.19,101.34,236344.0,98.622,98.7389,98.5732,98.7194,236344.0
2023-09-26 11:00:00,101.34,101.43,101.21,101.27,440566.0,98.7194,98.807,98.5927,98.6512,440566.0
2023-09-26 11:10:00,101.27,101.33,101.21,101.27,89737.0,98.6512,98.7096,98.5927,98.6512,89737.0
2023-09-26 11:20:00,101.27,101.27,101.07,101.07,193210.0,98.6512,98.6512,98.4564,98.4564,193210.0
2023-09-26 11:30:00,101.07,101.18,101.01,101.16,244836.0,98.4564,98.5635,98.3979,98.544,244836.0
2023-09-26 11:40:00,101.15,101.18,101.05,101.15,634721.0,98.5343,98.5635,98.4369,98.5343,634721.0
2023-09-26 11:50:00,101.15,101.22,101.12,101.2,157587.0,98.5343,98.6025,98.5051,98.583,157587.0
2023-09-26 12:00:00,101.21,101.23,101.06,101.19,100828.0,98.5927,98.6122,98.4466,98.5732,100828.0
2023-09-26 12:10:00,101.18,101.21,101.1,101.13,91604.0,98.5635,98.5927,98.4856,98.5148,91604.0
2023-09-26 12:20:00,101.12,101.19,101.11,101.17,44871.0,98.5051,98.5732,98.4953,98.5538,44871.0
2023-09-26 12:30:00,101.16,101.18,101.09,101.16,87745.0,98.544,98.5635,98.4758,98.544,87745.0
2023-09-26 12:40:00,101.16,101.23,101.13,101.22,97500.0,98.544,98.6122,98.5148,98.6025,97500.0
2023-09-26 12:50:00,101.21,101.27,101.2,101.21,62286.0,98.5927,98.6512,98.583,98.5927,62286.0
2023-09-26 13:00:00,101.21,101.31,101.11,101.29,299523.0,98.5927,98.6901,98.4953,98.6707,299523.0
2023-09-26 13:10:00,101.3,101.33,101.24,101.26,66899.0,98.6804,98.7096,98.622,98.6414,66899.0
2023-09-26 13:20:00,101.26,101.31,101.2,101.22,172046.0,98.6414,98.6901,98.583,98.6025,172046.0
2023-09-26 13:30:00,101.22,101.24,101.03,101.05,127586.0,98.6025,98.622,98.4174,98.4369,127586.0
2023-09-26 13:40:00,101.05,101.06,100.96,100.99,236898.0,98.4369,98.4466,98.3492,98.3784,236898.0
2023-09-26 13:50:00,100.98,101.11,100.98,101.1,136510.0,98.3687,98.4953,98.3687,98.4856,136510.0
2023-09-26 14:00:00,101.11,101.12,100.96,100.97,108775.0,98.4953,98.5051,98.3492,98.3589,108775.0
2023-09-26 14:10:00,100.96,101.0,100.88,100.88,328376.0,98.3492,98.3882,98.2713,98.2713,328376.0
2023-09-26 14:20:00,100.88,101.01,100.86,100.93,209179.0,98.2713,98.3979,98.2518,98.32,209179.0
2023-09-26 14:30:00,100.93,100.96,100.87,100.87,121674.0,98.32,98.3492,98.2615,98.2615,121674.0
2023-09-26 14:40:00,100.88,100.91,100.82,100.86,92495.0,98.2713,98.3005,98.2128,98.2518,92495.0
2023-09-26 14:50:00,100.86,100.89,100.81,100.89,222657.0,98.2518,98.281,98.2031,98.281,222657.0
2023-09-26 15:00:00,100.89,100.94,100.84,100.92,350505.0,98.281,98.3297,98.2323,98.3102,350505.0
2023-09-26 15:10:00,100.92,100.95,100.78,100.8,226812.0,98.3102,98.3395,98.1739,98.1933,226812.0
2023-09-26 15:20:00,100.79,100.82,100.7,100.76,246120.0,98.1836,98.2128,98.0959,98.1544,246120.0
2023-09-26 15:30:00,100.76,100.81,100.72,100.77,292244.0,98.1544,98.2031,98.1154,98.1641,292244.0
2023-09-26 15:40:00,100.77,100.85,100.69,100.69,495740.0,98.1641,98.242,98.0862,98.0862,495740.0
2023-09-26 15:50:00,100.69,100.81,100.62,100.72,1140233.0,98.0862,98.2031,98.018,98.1154,1140233.0
2023-09-27 09:30:00,101.35,101.37,101.09,101.15,748485.0,98.7291,98.7486,98.4758,98.5343,748485.0
2023-09-27 09:40:00,101.14,101.14,100.88,101.12,375738.0,98.5245,98.5245,98.2713,98.5051,375738.0
2023-09-27 09:50:00,101.12,101.33,101.11,101.25,649352.0,98.5051,98.7096,98.4953,98.6317,649352.0
2023-09-27 10:00:00,101.25,101.3,101.04,101.21,766922.0,98.6317,98.6804,98.4271,98.5927,766922.0
2023-09-27 10:10:00,101.22,101.31,101.2,101.25,169773.0,98.6025,98.6901,98.583,98.6317,169773.0
2023-09-27 10:20:00,101.26,101.54,101.26,101.52,378667.0,98.6414,98.9142,98.6414,98.8947,378667.0
2023-09-27 10:30:00,101.51,101.59,101.37,101.56,270800.0,98.885,98.9629,98.7486,98.9337,270800.0
2023-09-27 10:40:00,101.55,101.56,101.44,101.54,178805.0,98.9239,98.9337,98.8168,98.9142,178805.0
2023-09-27 10:50:00,101.54,101.54,101.19,101.24,162431.0,98.9142,98.9142,98.5732,98.622,162431.0
2023-09-27 11:00:00,101.24,101.54,101.22,101.53,142179.0,98.622,98.9142,98.6025,98.9045,142179.0
2023-09-27 11:10:00,101.52,101.56,101.44,101.45,149948.0,98.8947,98.9337,98.8168,98.8265,149948.0
2023-09-27 11:20:00,101.44,101.54,101.4,101.51,130869.0,98.8168,98.9142,98.7778,98.885,130869.0
2023-09-27 11:30:00,101.51,101.61,101.42,101.42,143926.0,98.885,98.9824,98.7973,98.7973,143926.0
2023-09-27 11:40:00,101.42,101.44,101.16,101.23,152983.0,98.7973,98.8168,98.544,98.6122,152983.0
2023-09-27 11:50:00,101.22,101.26,101.19,101.24,202296.0,98.6025,98.6414,98.5732,98.622,202296.0
2023-09-27 12:00:00,101.24,101.24,100.98,101.01,288503.0,98.622,98.622,98.3687,98.3979,288503.0
2023-09-27 12:10:00,101.01,101.08,101.0,101.03,100969.0,98.3979,98.4661,98.3882,98.4174,100969.0
2023-09-27 12:20:00,101.03,101.13,101.01,101.1,163564.0,98.4174,98.5148,98.3979,98.4856,163564.0
2023-09-27 12:30:00,101.1,101.24,101.08,101.2,256493.0,98.4856,98.622,98.4661,98.583,256493.0
2023-09-27 12:40:00,101.19,101.35,101.17,101.31,127108.0,98.5732,98.7291,98.5538,98.6901,127108.0
2023-09-27 12:50:00,101.3,101.31,101.19,101.21,56011.0,98.6804,98.6901,98.5732,98.5927,56011.0
2023-09-27 13:00:00,101.22,101.34,101.22,101.31,119254.0,98.6025,98.7194,98.6025,98.6901,119254.0
2023-09-27 13:10:00,101.31,101.31,101.02,101.07,450334.0,98.6901,98.6901,98.4076,98.4564,450334.0
2023-09-27 13:20:00,101.06,101.07,100.8,100.82,207306.0,98.4466,98.4564,98.1933,98.2128,207306.0
2023-09-27 13:30:00,100.81,100.87,100.77,100.82,152381.0,98.2031,98.2615,98.1641,98.2128,152381.0
2023-09-27 13:40:00,100.81,100.87,100.69,100.87,104713.0,98.2031,98.2615,98.0862,98.2615,104713.0
2023-09-27 13:50:00,100.86,101.0,100.86,101.0,93940.0,98.2518,98.3882,98.2518,98.3882,93940.0
2023-09-27 14:00:00,100.99,100.99,100.83,100.83,183098.0,98.3784,98.3784,98.2226,98.2226,183098.0
2023-09-27 14:10:00,100.82,100.88,100.78,100.83,321816.0,98.2128,98.2713,98.1739,98.2226,321816.0
2023-09-27 14:20:00,100.84,101.05,100.81,101.05,387563.0,98.2323,98.4369,98.2031,98.4369,387563.0
2023-09-27 14:30:00,101.05,101.31,101.05,101.31,515794.0,98.4369,98.6901,98.4369,98.6901,515794.0
2023-09-27 14:40:00,101.3,101.44,101.26,101.35,352294.0,98.6804,98.8168,98.6414,98.7291,352294.0
2023-09-27 14:50:00,101.35,101.46,101.35,101.41,81164.0,98.7291,98.8363,98.7291,98.7876,81164.0
2023-09-27 15:00:00,101.4,101.74,101.37,101.7,177260.0,98.7778,99.109,98.7486,99.0701,177260.0
2023-09-27 15:10:00,101.7,101.81,101.57,101.59,276692.0,99.0701,99.1772,98.9434,98.9629,276692.0
2023-09-27 15:20:00,101.59,101.7,101.58,101.62,204776.0,98.9629,99.0701,98.9532,98.9921,204776.0
2023-09-27 15:30:00,101.63,101.63,101.43,101.48,348511.0,99.0019,99.0019,98.807,98.8557,348511.0
2023-09-27 15:40:00,101.48,101.49,101.24,101.33,516743.0,98.8557,98.8655,98.622,98.7096,516743.0
2023-09-27 15:50:00,101.33,101.53,101.32,101.51,1206966.0,98.7096,98.9045,98.6999,98.885,1206966.0
2023-09-28 09:30:00,101.42,101.85,101.42,101.64,454278.0,98.7973,99.2162,98.7973,99.0116,454278.0
2023-09-28 09:40:00,101.65,101.7,101.28,101.4,330875.0,99.0214,99.0701,98.6609,98.7778,330875.0
2023-09-28 09:50:00,101.4,101.77,101.4,101.77,184517.0,98.7778,99.1382,98.7778,99.1382,184517.0
2023-09-28 10:00:00,101.76,101.87,101.68,101.69,232993.0,99.1285,99.2357,99.0506,99.0603,232993.0
2023-09-28 10:10:00,101.7,101.86,101.64,101.85,220178.0,99.0701,99.2259,99.0116,99.2162,220178.0
2023-09-28 10:20:00,101.86,101.91,101.76,101.8,185681.0,99.2259,99.2746,99.1285,99.1675,185681.0
2023-09-28 10:30:00,101.8,101.83,101.58,101.81,272171.0,99.1675,99.1967,98.9532,99.1772,272171.0
2023-09-28 10:40:00,101.82,102.0,101.69,101.99,170374.0,99.187,99.3623,99.0603,99.3526,170374.0
2023-09-28 10:50:00,102.0,102.06,101.96,102.03,172198.0,99.3623,99.4208,99.3233,99.3915,172198.0
2023-09-28 11:00:00,102.03,102.24,101.98,102.21,197319.0,99.3915,99.5961,99.3428,99.5669,197319.0
2023-09-28 11:10:00,102.21,102.24,102.08,102.11,172445.0,99.5669,99.5961,99.4402,99.4695,172445.0
2023-09-28 11:20:00,102.11,102.32,102.1,102.32,365031.0,99.4695,99.674,99.4597,99.674,365031.0
2023-09-28 11:30:00,102.32,102.45,102.31,102.36,218951.0,99.674,99.8007,99.6643,99.713,218951.0
2023-09-28 11:40:00,102.35,102.55,102.34,102.51,336766.0,99.7033,99.8981,99.6935,99.8591,336766.0
2023-09-28 11:50:00,102.51,102.54,102.43,102.46,146095.0,99.8591,99.8883,99.7812,99.8104,146095.0
2023-09-28 12:00:00,102.46,102.48,102.32,102.39,147494.0,99.8104,99.8299,99.674,99.7422,147494.0
2023-09-28 12:10:00,102.39,102.4,102.34,102.38,155877.0,99.7422,99.752,99.6935,99.7325,155877.0
2023-09-28 12:20:00,102.39,102.62,102.36,102.59,520896.0,99.7422,99.9663,99.713,99.937,520896.0
2023-09-28 12:30:00,102.6,102.63,102.51,102.54,129863.0,99.9468,99.976,99.8591,99.8883,129863.0
2023-09-28 12:40:00,102.54,102.62,102.39,102.41,77178.0,99.8883,99.9663,99.7422,99.7617,77178.0
2023-09-28 12:50:00,102.41,102.45,102.27,102.33,161036.0,99.7617,99.8007,99.6253,99.6838,161036.0
2023-09-28 13:00:00,102.34,102.36,102.18,102.33,253647.0,99.6935,99.713,99.5376,99.6838,253647.0
2023-09-28 13:10:00,102.33,102.35,102.25,102.26,64359.0,99.6838,99.7033,99.6058,99.6156,64359.0
2023-09-28 13:20:00,102.26,102.35,102.18,102.19,75149.0,99.6156,99.7033,99.5376,99.5474,75149.0
2023-09-28 13:30:00,102.19,102.19,102.02,102.09,195166.0,99.5474,99.5474,99.3818,99.45,195166.0
2023-09-28 13:40:00,102.09,102.12,101.98,102.11,140790.0,99.45,99.4792,99.3428,99.4695,140790.0
2023-09-28 13:50:00,102.1,102.13,102.01,102.06,143199.0,99.4597,99.4889,99.372,99.4208,143199.0
2023-09-28 14:00:00,102.06,102.09,101.99,102.09,89102.0,99.4208,99.45,99.3526,99.45,89102.0
2023-09-28 14:10:00,102.09,102.23,102.03,102.2,127861.0,99.45,99.5864,99.3915,99.5571,127861.0
2023-09-28 14:20:00,102.2,102.24,102.17,102.2,93169.0,99.5571,99.5961,99.5279,99.5571,93169.0
2023-09-28 14:30:00,102.19,102.21,101.9,101.98,108906.0,99.5474,99.5669,99.2649,99.3428,108906.0
2023-09-28 14:40:00,101.98,102.12,101.96,101.99,99142.0,99.3428,99.4792,99.3233,99.3526,99142.0
2023-09-28 14:50:00,101.98,102.07,101.95,102.07,137059.0,99.3428,99.4305,99.3136,99.4305,137059.0
2023-09-28 15:00:00,102.07,102.17,102.05,102.16,175773.0,99.4305,99.5279,99.411,99.5182,175773.0
2023-09-28 15:10:00,102.17,102.35,102.16,102.3,184961.0,99.5279,99.7033,99.5182,99.6545,184961.0
2023-09-28 15:20:00,102.31,102.46,102.3,102.45,159018.0,99.6643,99.8104,99.6545,99.8007,159018.0
2023-09-28 15:30:00,102.44,102.45,101.95,101.95,299958.0,99.7909,99.8007,99.3136,99.3136,299958.0
2023-09-28 15:40:00,101.96,102.12,101.94,101.95,524512.0,99.3233,99.4792,99.3039,99.3136,524512.0
2023-09-28 15:50:00,101.96,102.01,101.84,101.94,859664.0,99.3233,99.372,99.2064,99.3039,859664.0
2023-09-29 09:30:00,102.54,102.63,102.16,102.24,868863.0,99.8883,99.976,99.5182,99.5961,868863.0
2023-09-29 09:40:00,102.25,102.28,101.75,101.92,445494.0,99.6058,99.6351,99.1188,99.2844,445494.0
2023-09-29 09:50:00,101.92,102.26,101.91,102.22,181002.0,99.2844,99.6156,99.2746,99.5766,181002.0
2023-09-29 10:00:00,102.23,102.28,102.03,102.07,233507.0,99.5864,99.6351,99.3915,99.4305,233507.0
2023-09-29 10:10:00,102.06,102.1,101.9,101.98,206231.0,99.4208,99.4597,99.2649,99.3428,206231.0
2023-09-29 10:20:00,101.98,102.04,101.86,101.95,179426.0,99.3428,99.4013,99.2259,99.3136,179426.0
2023-09-29 10:30:00,101.95,102.07,101.94,102.04,454835.0,99.3136,99.4305,99.3039,99.4013,454835.0
2023-09-29 10:40:00,102.04,102.14,102.02,102.13,116154.0,99.4013,99.4987,99.3818,99.4889,116154.0
2023-09-29 10:50:00,102.13,102.18,102.03,102.09,169882.0,99.4889,99.5376,99.3915,99.45,169882.0
2023-09-29 11:00:00,102.09,102.11,101.84,101.97,160601.0,99.45,99.4695,99.2064,99.3331,160601.0
2023-09-29 11:10:00,101.98,102.06,101.96,102.04,131086.0,99.3428,99.4208,99.3233,99.4013,131086.0
2023-09-29 11:20:00,102.05,102.29,102.0,102.0,122637.0,99.411,99.6448,99.3623,99.3623,122637.0
2023-09-29 11:30:00,102.01,102.07,101.78,101.84,128862.0,99.372,99.4305,99.148,99.2064,128862.0
2023-09-29 11:40:00,101.84,101.94,101.75,101.77,213843.0,99.2064,99.3039,99.1188,99.1382,213843.0
2023-09-29 11:50:00,101.76,101.81,101.65,101.78,108730.0,99.1285,99.1772,99.0214,99.148,108730.0
2023-09-29 12:00:00,101.78,101.85,101.65,101.82,136845.0,99.148,99.2162,99.0214,99.187,136845.0
2023-09-29 12:10:00,101.81,101.88,101.66,101.82,155464.0,99.1772,99.2454,99.0311,99.187,155464.0
2023-09-29 12:20:00,101.82,101.9,101.8,101.84,88418.0,99.187,99.2649,99.1675,99.2064,88418.0
2023-09-29 12:30:00,101.84,101.89,101.77,101.79,156208.0,99.2064,99.2551,99.1382,99.1577,156208.0
2023-09-29 12:40:00,101.78,101.88,101.64,101.65,130242.0,99.148,99.2454,99.0116,99.0214,130242.0
2023-09-29 12:50:00,101.65,101.66,101.52,101.6,143015.0,99.0214,99.0311,98.8947,98.9726,143015.0
2023-09-29 13:00:00,101.6,101.61,101.24,101.29,212703.0,98.9726,98.9824,98.622,98.6707,212703.0
2023-09-29 13:10:00,101.29,101.31,101.19,101.23,277454.0,98.6707,98.6901,98.5732,98.6122,277454.0
2023-09-29 13:20:00,101.23,101.43,101.21,101.4,217929.0,98.6122,98.807,98.5927,98.7778,217929.0
2023-09-29 13:30:00,101.4,101.43,101.33,101.39,117426.0,98.7778,98.807,98.7096,98.7681,117426.0
2023-09-29 13:40:00,101.39,101.46,101.25,101.28,138870.0,98.7681,98.8363,98.6317,98.6609,138870.0
2023-09-29 13:50:00,101.27,101.33,101.14,101.16,171344.0,98.6512,98.7096,98.5245,98.544,171344.0
2023-09-29 14:00:00,101.16,101.27,101.11,101.14,363782.0,98.544,98.6512,98.4953,98.5245,363782.0
2023-09-29 14:10:00,101.14,101.23,101.12,101.16,93345.0,98.5245,98.6122,98.5051,98.544,93345.0
2023-09-29 14:20:00,101.15,101.3,101.1,101.12,218604.0,98.5343,98.6804,98.4856,98.5051,218604.0
2023-09-29 14:30:00,101.13,101.18,101.04,101.18,206115.0,98.5148,98.5635,98.4271,98.5635,206115.0
2023-09-29 14:40:00,101.18,101.37,101.17,101.29,86932.0,98.5635,98.7486,98.5538,98.6707,86932.0
2023-09-29 14:50:00,101.28,101.62,101.26,101.62,187316.0,98.6609,98.9921,98.6414,98.9921,187316.0
2023-09-29 15:00:00,101.62,101.69,101.43,101.45,160985.0,98.9921,99.0603,98.807,98.8265,160985.0
2023-09-29 15:10:00,101.46,101.6,101.41,101.53,235113.0,98.8363,98.9726,98.7876,98.9045,235113.0
2023-09-29 15:20:00,101.52,101.52,101.34,101.46,220429.0,98.8947,98.8947,98.7194,98.8363,220429.0
2023-09-29 15:30:00,101.45,101.47,101.23,101.35,244231.0,98.8265,98.846,98.6122,98.7291,244231.0
2023-09-29 15:40:00,101.35,101.43,101.22,101.42,503283.0,98.7291,98.807,98.6025,98.7973,503283.0
2023-09-29 15:50:00,101.41,101.67,101.21,101.34,1447715.0,98.7876,99.0408,98.5927,98.7194,1447715.0
2023-10-02 09:30:00,101.09,101.37,100.9,101.14,444204.0,98.4758,98.7486,98.2907,98.5245,444204.0
2023-10-02 09:40:00,101.15,101.18,100.85,100.88,318827.0,98.5343,98.5635,98.242,98.2713,318827.0
2023-10-02 09:50:00,100.87,100.95,100.74,100.89,239635.0,98.2615,98.3395,98.1349,98.281,239635.0
2023-10-02 10:00:00,100.87,101.06,100.78,100.88,379508.0,98.2615,98.4466,98.1739,98.2713,379508.0
2023-10-02 10:10:00,100.88,101.0,100.78,100.9,192325.0,98.2713,98.3882,98.1739,98.2907,192325.0
2023-10-02 10:20:00,100.9,101.12,100.83,100.86,227598.0,98.2907,98.5051,98.2226,98.2518,227598.0
2023-10-02 10:30:00,100.86,100.95,100.77,100.81,262882.0,98.2518,98.3395,98.1641,98.2031,262882.0
2023-10-02 10:40:00,100.81,100.93,100.62,100.66,257298.0,98.2031,98.32,98.018,98.057,257298.0
2023-10-02 10:50:00,100.66,100.7,100.55,100.69,354231.0,98.057,98.0959,97.9498,98.0862,354231.0
2023-10-02 11:00:00,100.68,100.95,100.65,100.76,206289.0,98.0764,98.3395,98.0472,98.1544,206289.0
2023-10-02 11:10:00,100.76,100.94,100.71,100.89,154341.0,98.1544,98.3297,98.1057,98.281,154341.0
2023-10-02 11:20:00,100.88,101.11,100.87,101.09,207927.0,98.2713,98.4953,98.2615,98.4758,207927.0
2023-10-02 11:30:00,101.09,101.16,100.9,100.95,142251.0,98.4758,98.544,98.2907,98.3395,142251.0
2023-10-02 11:40:00,100.94,100.94,100.64,100.67,255737.0,98.3297,98.3297,98.0375,98.0667,255737.0
2023-10-02 11:50:00,100.68,100.7,100.42,100.48,200908.0,98.0764,98.0959,97.8232,97.8816,200908.0
2023-10-02 12:00:00,100.47,100.49,100.22,100.25,159277.0,97.8719,97.8914,97.6283,97.6576,159277.0
2023-10-02 12:10:00,100.24,100.37,100.2,100.23,254027.0,97.6478,97.7745,97.6088,97.6381,254027.0
2023-10-02 12:20:00,100.24,100.37,100.2,100.31,187484.0,97.6478,97.7745,97.6088,97.716,187484.0
2023-10-02 12:30:00,100.31,100.38,100.2,100.26,221112.0,97.716,97.7842,97.6088,97.6673,221112.0
2023-10-02 12:40:00,100.25,100.29,100.0,100.01,148456.0,97.6576,97.6965,97.414,97.4238,148456.0
2023-10-02 12:50:00,100.01,100.08,99.95,100.06,181754.0,97.4238,97.492,97.3653,97.4725,181754.0
2023-10-02 13:00:00,100.05,100.2,100.02,100.11,190682.0,97.4627,97.6088,97.4335,97.5212,190682.0
2023-10-02 13:10:00,100.12,100.27,100.03,100.22,163816.0,97.5309,97.677,97.4432,97.6283,163816.0
2023-10-02 13:20:00,100.22,100.31,100.18,100.28,122941.0,97.6283,97.716,97.5894,97.6868,122941.0
2023-10-02 13:30:00,100.28,100.33,100.22,100.27,108919.0,97.6868,97.7355,97.6283,97.677,108919.0
2023-10-02 13:40:00,100.26,100.37,100.23,100.25,184762.0,97.6673,97.7745,97.6381,97.6576,184762.0
2023-10-02 13:50:00,100.25,100.35,100.22,100.26,123945.0,97.6576,97.755,97.6283,97.6673,123945.0
2023-10-02 14:00:00,100.26,100.34,100.19,100.29,169786.0,97.6673,97.7452,97.5991,97.6965,169786.0
2023-10-02 14:10:00,100.3,100.53,100.29,100.33,262962.0,97.7063,97.9303,97.6965,97.7355,262962.0
2023-10-02 14:20:00,100.33,100.33,100.07,100.09,135912.0,97.7355,97.7355,97.4822,97.5017,135912.0
2023-10-02 14:30:00,100.09,100.2,100.07,100.08,157314.0,97.5017,97.6088,97.4822,97.492,157314.0
2023-10-02 14:40:00,100.07,100.15,100.03,100.13,176777.0,97.4822,97.5601,97.4432,97.5407,176777.0
2023-10-02 14:50:00,100.14,100.21,100.06,100.11,137041.0,97.5504,97.6186,97.4725,97.5212,137041.0
2023-10-02 15:00:00,100.1,100.13,99.93,100.07,245975.0,97.5114,97.5407,97.3458,97.4822,245975.0
2023-10-02 15:10:00,100.07,100.18,100.01,100.06,244848.0,97.4822,97.5894,97.4238,97.4725,244848.0
2023-10-02 15:20:00,100.05,100.26,100.03,100.2,256548.0,97.4627,97.6673,97.4432,97.6088,256548.0
2023-10-02 15:30:00,100.19,100.31,100.15,100.28,357481.0,97.5991,97.716,97.5601,97.6868,357481.0
2023-10-02 15:40:00,100.28,100.34,100.23,100.25,406580.0,97.6868,97.7452,97.6381,97.6576,406580.0
2023-10-02 15:50:00,100.25,100.44,100.17,100.42,1152538.0,97.6576,97.8426,97.5796,97.8232,1152538.0
2023-10-03 09:30:00,100.04,100.45,100.02,100.36,384040.0,97.453,97.8524,97.4335,97.7647,384040.0
2023-10-03 09:40:00,100.36,100.78,100.29,100.75,473340.0,97.7647,98.1739,97.6965,98.1446,473340.0
2023-10-03 09:50:00,100.76,100.77,100.55,100.64,222482.0,98.1544,98.1641,97.9498,98.0375,222482.0
2023-10-03 10:00:00,100.64,100.64,100.09,100.15,850171.0,98.0375,98.0375,97.5017,97.5601,850171.0
2023-10-03 10:10:00,100.16,100.35,99.87,100.01,797972.0,97.5699,97.755,97.2874,97.4238,797972.0
2023-10-03 10:20:00,100.0,100.12,99.89,99.91,228465.0,97.414,97.5309,97.3069,97.3263,228465.0
2023-10-03 10:30:00,99.9,99.98,99.74,99.75,183618.0,97.3166,97.3945,97.1607,97.1705,183618.0
2023-10-03 10:40:00,99.74,99.86,99.67,99.69,306477.0,97.1607,97.2776,97.0926,97.112,306477.0
2023-10-03 10:50:00,99.69,99.81,99.62,99.77,314413.0,97.112,97.2289,97.0438,97.19,314413.0
2023-10-03 11:00:00,99.76,99.78,99.63,99.71,416437.0,97.1802,97.1997,97.0536,97.1315,416437.0
2023-10-03 11:10:00,99.72,99.8,99.63,99.79,210294.0,97.1413,97.2192,97.0536,97.2095,210294.0
2023-10-03 11:20:00,99.79,99.86,99.6,99.63,174710.0,97.2095,97.2776,97.0244,97.0536,174710.0
2023-10-03 11:30:00,99.62,99.68,99.45,99.49,232963.0,97.0438,97.1023,96.8782,96.9172,232963.0
2023-10-03 11:40:00,99.49,99.52,99.43,99.46,188994.0,96.9172,96.9464,96.8588,96.888,188994.0
2023-10-03 11:50:00,99.45,99.56,99.41,99.53,322494.0,96.8782,96.9854,96.8393,96.9562,322494.0
2023-10-03 12:00:00,99.53,99.81,99.49,99.7,234674.0,96.9562,97.2289,96.9172,97.1218,234674.0
2023-10-03 12:10:00,99.7,99.88,99.66,99.8,150111.0,97.1218,97.2971,97.0828,97.2192,150111.0
2023-10-03 12:20:00,99.8,99.91,99.72,99.89,303123.0,97.2192,97.3263,97.1413,97.3069,303123.0
2023-10-03 12:30:00,99.9,99.95,99.74,99.79,243423.0,97.3166,97.3653,97.1607,97.2095,243423.0
2023-10-03 12:40:00,99.79,99.88,99.71,99.83,149554.0,97.2095,97.2971,97.1315,97.2484,149554.0
2023-10-03 12:50:00,99.82,99.85,99.69,99.78,102933.0,97.2387,97.2679,97.112,97.1997,102933.0
2023-10-03 13:00:00,99.8,99.92,99.76,99.76,128992.0,97.2192,97.3361,97.1802,97.1802,128992.0
2023-10-03 13:10:00,99.77,99.79,99.67,99.69,65271.0,97.19,97.2095,97.0926,97.112,65271.0
2023-10-03 13:20:00,99.68,99.77,99.64,99.71,163291.0,97.1023,97.19,97.0633,97.1315,163291.0
2023-10-03 13:30:00,99.7,99.71,99.6,99.64,93207.0,97.1218,97.1315,97.0244,97.0633,93207.0
2023-10-03 13:40:00,99.64,99.7,99.47,99.48,78944.0,97.0633,97.1218,96.8977,96.9075,78944.0
2023-10-03 13:50:00,99.49,99.53,99.43,99.46,119317.0,96.9172,96.9562,96.8588,96.888,119317.0
2023-10-03 14:00:00,99.46,99.53,99.3,99.31,168129.0,96.888,96.9562,96.7321,96.7419,168129.0
2023-10-03 14:10:00,99.31,99.36,99.27,99.35,128688.0,96.7419,96.7906,96.7029,96.7808,128688.0
2023-10-03 14:20:00,99.35,99.36,99.28,99.33,157434.0,96.7808,96.7906,96.7126,96.7613,157434.0
2023-10-03 14:30:00,99.33,99.51,99.32,99.51,149017.0,96.7613,96.9367,96.7516,96.9367,149017.0
2023-10-03 14:40:00,99.51,99.6,99.48,99.6,116911.0,96.9367,97.0244,96.9075,97.0244,116911.0
2023-10-03 14:50:00,99.6,99.68,99.55,99.58,261612.0,97.0244,97.1023,96.9757,97.0049,261612.0
2023-10-03 15:00:00,99.58,99.64,99.47,99.53,223440.0,97.0049,97.0633,96.8977,96.9562,223440.0
2023-10-03 15:10:00,99.54,99.58,99.49,99.54,179714.0,96.9659,97.0049,96.9172,96.9659,179714.0
2023-10-03 15:20:00,99.53,99.64,99.52,99.55,281527.0,96.9562,97.0633,96.9464,96.9757,281527.0
2023-10-03 15:30:00,99.55,99.61,99.46,99.6,428047.0,96.9757,97.0341,96.888,97.0244,428047.0
2023-10-03 15:40:00,99.6,99.77,99.59,99.65,377872.0,97.0244,97.19,97.0146,97.0731,377872.0
2023-10-03 15:50:00,99.64,99.74,99.54,99.71,988348.0,97.0633,97.1607,96.9659,97.1315,988348.0
2023-10-04 09:30:00,99.66,99.86,99.58,99.79,383295.0,97.0828,97.2776,97.0049,97.2095,383295.0
2023-10-04 09:40:00,99.79,99.84,99.42,99.46,401427.0,97.2095,97.2582,96.849,96.888,401427.0
2023-10-04 09:50:00,99.46,99.72,99.39,99.65,204461.0,96.888,97.1413,96.8198,97.0731,204461.0
2023-10-04 10:00:00,99.64,99.72,99.36,99.43,338949.0,97.0633,97.1413,96.7906,96.8588,338949.0
2023-10-04 10:10:00,99.44,99.49,99.27,99.38,351115.0,96.8685,96.9172,96.7029,96.8101,351115.0
2023-10-04 10:20:00,99.39,99.4,99.01,99.02,206720.0,96.8198,96.8295,96.4496,96.4594,206720.0
2023-10-04 10:30:00,99.01,99.27,98.99,99.19,187624.0,96.4496,96.7029,96.4301,96.625,187624.0
2023-10-04 10:40:00,99.2,99.29,98.95,98.97,306345.0,96.6347,96.7224,96.3912,96.4107,306345.0
2023-10-04 10:50:00,98.98,99.1,98.91,98.99,184827.0,96.4204,96.5373,96.3522,96.4301,184827.0
2023-10-04 11:00:00,99.0,99.15,98.91,99.1,196106.0,96.4399,96.586,96.3522,96.5373,196106.0
2023-10-04 11:10:00,99.11,99.43,99.11,99.43,148555.0,96.547,96.8588,96.547,96.8588,148555.0
2023-10-04 11:20:00,99.43,99.52,99.29,99.5,134853.0,96.8588,96.9464,96.7224,96.927,134853.0
2023-10-04 11:30:00,99.5,99.53,99.35,99.5,180129.0,96.927,96.9562,96.7808,96.927,180129.0
2023-10-04 11:40:00,99.49,99.75,99.34,99.7,328896.0,96.9172,97.1705,96.7711,97.1218,328896.0
2023-10-04 11:50:00,99.7,100.01,99.65,99.97,941014.0,97.1218,97.4238,97.0731,97.3848,941014.0
2023-10-04 12:00:00,99.98,99.98,99.82,99.86,159829.0,97.3945,97.3945,97.2387,97.2776,159829.0
2023-10-04 12:10:00,99.86,100.02,99.82,100.01,217308.0,97.2776,97.4335,97.2387,97.4238,217308.0
2023-10-04 12:20:00,100.01,100.07,99.94,100.07,171631.0,97.4238,97.4822,97.3556,97.4822,171631.0
2023-10-04 12:30:00,100.08,100.15,100.04,100.1,119731.0,97.492,97.5601,97.453,97.5114,119731.0
2023-10-04 12:40:00,100.1,100.15,99.99,100.04,152502.0,97.5114,97.5601,97.4043,97.453,152502.0
2023-10-04 12:50:00,100.04,100.04,99.87,99.92,111871.0,97.453,97.453,97.2874,97.3361,111871.0
2023-10-04 13:00:00,99.92,99.94,99.74,99.77,113495.0,97.3361,97.3556,97.1607,97.19,113495.0
2023-10-04 13:10:00,99.77,99.78,99.65,99.69,140924.0,97.19,97.1997,97.0731,97.112,140924.0
2023-10-04 13:20:00,99.7,99.79,99.6,99.61,184354.0,97.1218,97.2095,97.0244,97.0341,184354.0
2023-10-04 13:30:00,99.61,99.67,99.55,99.65,125562.0,97.0341,97.0926,96.9757,97.0731,125562.0
2023-10-04 13:40:00,99.65,99.7,99.58,99.68,97184.0,97.0731,97.1218,97.0049,97.1023,97184.0
2023-10-04 13:50:00,99.68,99.68,99.5,99.54,107995.0,97.1023,97.1023,96.927,96.9659,107995.0
2023-10-04 14:00:00,99.54,99.59,99.45,99.49,310032.0,96.9659,97.0146,96.8782,96.9172,310032.0
2023-10-04 14:10:00,99.48,99.63,99.46,99.62,162153.0,96.9075,97.0536,96.888,97.0438,162153.0
2023-10-04 14:20:00,99.61,99.61,99.36,99.5,106836.0,97.0341,97.0341,96.7906,96.927,106836.0
2023-10-04 14:30:00,99.5,99.59,99.45,99.59,379021.0,96.927,97.0146,96.8782,97.0146,379021.0
2023-10-04 14:40:00,99.57,99.67,99.52,99.63,169521.0,96.9951,97.0926,96.9464,97.0536,169521.0
2023-10-04 14:50:00,99.62,99.71,99.6,99.7,128317.0,97.0438,97.1315,97.0244,97.1218,128317.0
2023-10-04 15:00:00,99.7,99.78,99.67,99.76,142362.0,97.1218,97.1997,97.0926,97.1802,142362.0
2023-10-04 15:10:00,99.77,100.02,99.75,99.97,293359.0,97.19,97.4335,97.1705,97.3848,293359.0
2023-10-04 15:20:00,99.97,99.99,99.9,99.95,321145.0,97.3848,97.4043,97.3166,97.3653,321145.0
2023-10-04 15:30:00,99.96,100.19,99.94,100.12,307920.0,97.3751,97.5991,97.3556,97.5309,307920.0
2023-10-04 15:40:00,100.11,100.16,100.03,100.03,384970.0,97.5212,97.5699,97.4432,97.4432,384970.0
2023-10-04 15:50:00,100.03,100.13,99.88,100.01,1307031.0,97.4432,97.5407,97.2971,97.4238,1307031.0
2023-10-05 09:30:00,99.87,100.13,99.8,99.8,647103.0,97.2874,97.5407,97.2192,97.2192,647103.0
2023-10-05 09:40:00,99.81,99.85,99.46,99.52,356171.0,97.2289,97.2679,96.888,96.9464,356171.0
2023-10-05 09:50:00,99.53,99.79,99.53,99.76,191784.0,96.9562,97.2095,96.9562,97.1802,191784.0
2023-10-05 10:00:00,99.77,99.77,99.39,99.51,265841.0,97.19,97.19,96.8198,96.9367,265841.0
2023-10-05 10:10:00,99.51,99.64,99.42,99.62,221969.0,96.9367,97.0633,96.849,97.0438,221969.0
2023-10-05 10:20:00,99.62,99.71,99.52,99.61,219358.0,97.0438,97.1315,96.9464,97.0341,219358.0
2023-10-05 10:30:00,99.6,99.67,99.32,99.34,209802.0,97.0244,97.0926,96.7516,96.7711,209802.0
2023-10-05 10:40:00,99.34,99.41,99.22,99.25,294277.0,96.7711,96.8393,96.6542,96.6834,294277.0
2023-10-05 10:50:00,99.26,99.4,99.24,99.3,246640.0,96.6932,96.8295,96.6737,96.7321,246640.0
2023-10-05 11:00:00,99.3,99.31,99.09,99.13,184347.0,96.7321,96.7419,96.5276,96.5665,184347.0
2023-10-05 11:10:00,99.13,99.24,99.07,99.08,206240.0,96.5665,96.6737,96.5081,96.5178,206240.0
2023-10-05 11:20:00,99.07,99.25,99.07,99.16,134846.0,96.5081,96.6834,96.5081,96.5957,134846.0
2023-10-05 11:30:00,99.15,99.22,99.06,99.16,135390.0,96.586,96.6542,96.4983,96.5957,135390.0
2023-10-05 11:40:00,99.17,99.2,99.05,99.11,459770.0,96.6055,96.6347,96.4886,96.547,459770.0
2023-10-05 11:50:00,99.1,99.19,99.03,99.08,153901.0,96.5373,96.625,96.4691,96.5178,153901.0
2023-10-05 12:00:00,99.07,99.2,99.03,99.13,162018.0,96.5081,96.6347,96.4691,96.5665,162018.0
2023-10-05 12:10:00,99.14,99.25,99.13,99.2,146436.0,96.5763,96.6834,96.5665,96.6347,146436.0
2023-10-05 12:20:00,99.2,99.42,99.2,99.41,126169.0,96.6347,96.849,96.6347,96.8393,126169.0
2023-10-05 12:30:00,99.41,99.47,99.33,99.38,173912.0,96.8393,96.8977,96.7613,96.8101,173912.0
2023-10-05 12:40:00,99.38,99.38,99.17,99.18,122427.0,96.8101,96.8101,96.6055,96.6152,122427.0
2023-10-05 12:50:00,99.18,99.28,99.1,99.17,257275.0,96.6152,96.7126,96.5373,96.6055,257275.0
2023-10-05 13:00:00,99.18,99.22,99.01,99.02,163197.0,96.6152,96.6542,96.4496,96.4594,163197.0
2023-10-05 13:10:00,99.02,99.23,99.02,99.18,90391.0,96.4594,96.6639,96.4594,96.6152,90391.0
2023-10-05 13:20:00,99.18,99.28,99.15,99.25,121212.0,96.6152,96.7126,96.586,96.6834,121212.0
2023-10-05 13:30:00,99.25,99.54,99.16,99.51,573068.0,96.6834,96.9659,96.5957,96.9367,573068.0
2023-10-05 13:40:00,99.51,99.57,99.47,99.51,128402.0,96.9367,96.9951,96.8977,96.9367,128402.0
2023-10-05 13:50:00,99.51,99.56,99.45,99.56,87421.0,96.9367,96.9854,96.8782,96.9854,87421.0
2023-10-05 14:00:00,99.56,99.66,99.55,99.56,148749.0,96.9854,97.0828,96.9757,96.9854,148749.0
2023-10-05 14:10:00,99.57,99.65,99.53,99.58,225477.0,96.9951,97.0731,96.9562,97.0049,225477.0
2023-10-05 14:20:00,99.59,99.6,99.44,99.56,91431.0,97.0146,97.0244,96.8685,96.9854,91431.0
2023-10-05 14:30:00,99.56,99.75,99.56,99.74,218070.0,96.9854,97.1705,96.9854,97.1607,218070.0
2023-10-05 14:40:00,99.74,99.79,99.64,99.68,234316.0,97.1607,97.2095,97.0633,97.1023,234316.0
2023-10-05 14:50:00,99.68,99.72,99.63,99.69,105554.0,97.1023,97.1413,97.0536,97.112,105554.0
2023-10-05 15:00:00,99.7,99.72,99.65,99.68,126092.0,97.1218,97.1413,97.0731,97.1023,126092.0
2023-10-05 15:10:00,99.68,99.69,99.53,99.58,201719.0,97.1023,97.112,96.9562,97.0049,201719.0
2023-10-05 15:20:00,99.58,99.65,99.53,99.65,243578.0,97.0049,97.0731,96.9562,97.0731,243578.0
2023-10-05 15:30:00,99.66,99.67,99.52,99.54,205522.0,97.0828,97.0926,96.9464,96.9659,205522.0
2023-10-05 15:40:00,99.54,99.56,99.44,99.51,355898.0,96.9659,96.9854,96.8685,96.9367,355898.0
2023-10-05 15:50:00,99.51,99.53,99.39,99.43,798129.0,96.9367,96.9562,96.8198,96.8588,798129.0
2023-10-06 09:30:00,99.04,99.29,98.94,99.05,493978.0,96.4788,96.7224,96.3814,96.4886,493978.0
2023-10-06 09:40:00,99.03,99.35,98.89,99.07,547237.0,96.4691,96.7808,96.3327,96.5081,547237.0
2023-10-06 09:50:00,99.06,99.21,98.9,99.13,387886.0,96.4983,96.6445,96.3425,96.5665,387886.0
2023-10-06 10:00:00,99.13,99.13,98.76,98.82,348888.0,96.5665,96.5665,96.2061,96.2645,348888.0
2023-10-06 10:10:00,98.81,98.99,98.77,98.83,219555.0,96.2548,96.4301,96.2158,96.2743,219555.0
2023-10-06 10:20:00,98.82,99.28,98.69,99.27,525711.0,96.2645,96.7126,96.1379,96.7029,525711.0
2023-10-06 10:30:00,99.28,99.66,99.27,99.65,790335.0,96.7126,97.0828,96.7029,97.0731,790335.0
2023-10-06 10:40:00,99.64,99.77,99.55,99.6,809960.0,97.0633,97.19,96.9757,97.0244,809960.0
2023-10-06 10:50:00,99.6,99.6,99.32,99.46,172497.0,97.0244,97.0244,96.7516,96.888,172497.0
2023-10-06 11:00:00,99.47,99.69,99.44,99.68,260477.0,96.8977,97.112,96.8685,97.1023,260477.0
2023-10-06 11:10:00,99.68,99.76,99.61,99.66,560172.0,97.1023,97.1802,97.0341,97.0828,560172.0
2023-10-06 11:20:00,99.67,100.04,99.65,99.98,416527.0,97.0926,97.453,97.0731,97.3945,416527.0
2023-10-06 11:30:00,99.99,100.35,99.99,100.32,272722.0,97.4043,97.755,97.4043,97.7257,272722.0
2023-10-06 11:40:00,100.32,100.63,100.32,100.63,240308.0,97.7257,98.0277,97.7257,98.0277,240308.0
2023-10-06 11:50:00,100.63,100.88,100.57,100.88,330943.0,98.0277,98.2713,97.9693,98.2713,330943.0
2023-10-06 12:00:00,100.88,100.94,100.74,100.76,229315.0,98.2713,98.3297,98.1349,98.1544,229315.0
2023-10-06 12:10:00,100.75,100.77,100.64,100.71,160263.0,98.1446,98.1641,98.0375,98.1057,160263.0
2023-10-06 12:20:00,100.72,100.73,100.47,100.51,285565.0,98.1154,98.1251,97.8719,97.9108,285565.0
2023-10-06 12:30:00,100.52,100.52,100.38,100.45,162806.0,97.9206,97.9206,97.7842,97.8524,162806.0
2023-10-06 12:40:00,100.45,100.61,100.44,100.56,365194.0,97.8524,98.0082,97.8426,97.9595,365194.0
2023-10-06 12:50:00,100.57,100.59,100.46,100.5,125473.0,97.9693,97.9888,97.8621,97.9011,125473.0
2023-10-06 13:00:00,100.51,100.57,100.48,100.54,160468.0,97.9108,97.9693,97.8816,97.9401,160468.0
2023-10-06 13:10:00,100.54,100.69,100.46,100.68,189047.0,97.9401,98.0862,97.8621,98.0764,189047.0
2023-10-06 13:20:00,100.67,100.84,100.66,100.8,155204.0,98.0667,98.2323,98.057,98.1933,155204.0
2023-10-06 13:30:00,100.8,100.91,100.76,100.84,99174.0,98.1933,98.3005,98.1544,98.2323,99174.0
2023-10-06 13:40:00,100.85,100.87,100.7,100.79,48853.0,98.242,98.2615,98.0959,98.1836,48853.0
2023-10-06 13:50:00,100.78,100.9,100.75,100.9,46976.0,98.1739,98.2907,98.1446,98.2907,46976.0
2023-10-06 14:00:00,100.9,100.98,100.79,100.95,635826.0,98.2907,98.3687,98.1836,98.3395,635826.0
2023-10-06 14:10:00,100.94,100.98,100.88,100.93,103955.0,98.3297,98.3687,98.2713,98.32,103955.0
2023-10-06 14:20:00,100.93,101.12,100.92,101.12,171855.0,98.32,98.5051,98.3102,98.5051,171855.0
2023-10-06 14:30:00,101.12,101.31,101.08,101.3,319371.0,98.5051,98.6901,98.4661,98.6804,319371.0
2023-10-06 14:40:00,101.3,101.36,101.24,101.3,144425.0,98.6804,98.7389,98.622,98.6804,144425.0
2023-10-06 14:50:00,101.3,101.3,101.2,101.23,192690.0,98.6804,98.6804,98.583,98.6122,192690.0
2023-10-06 15:00:00,101.23,101.26,101.1,101.2,109711.0,98.6122,98.6414,98.4856,98.583,109711.0
2023-10-06 15:10:00,101.19,101.19,101.01,101.06,263760.0,98.5732,98.5732,98.3979,98.4466,263760.0
2023-10-06 15:20:00,101.06,101.18,101.03,101.14,277914.0,98.4466,98.5635,98.4174,98.5245,277914.0
2023-10-06 15:30:00,101.15,101.18,101.0,101.12,250366.0,98.5343,98.5635,98.3882,98.5051,250366.0
2023-10-06 15:40:00,101.12,101.14,100.96,100.98,446443.0,98.5051,98.5245,98.3492,98.3687,446443.0
2023-10-06 15:50:00,100.97,100.98,100.73,100.76,1094732.0,98.3589,98.3687,98.1251,98.1544,1094732.0
2023-10-09 09:30:00,101.17,101.48,100.98,101.47,917810.0,98.5538,98.8557,98.3687,98.846,917810.0
2023-10-09 09:40:00,101.46,101.48,101.24,101.3,562186.0,98.8363,98.8557,98.622,98.6804,562186.0
2023-10-09 09:50:00,101.3,101.37,101.06,101.32,583464.0,98.6804,98.7486,98.4466,98.6999,583464.0
2023-10-09 10:00:00,101.32,101.38,101.12,101.32,366266.0,98.6999,98.7583,98.5051,98.6999,366266.0
2023-10-09 10:10:00,101.32,101.4,101.18,101.34,239642.0,98.6999,98.7778,98.5635,98.7194,239642.0
2023-10-09 10:20:00,101.34,101.47,101.3,101.41,210214.0,98.7194,98.846,98.6804,98.7876,210214.0
2023-10-09 10:30:00,101.41,101.46,101.23,101.23,166596.0,98.7876,98.8363,98.6122,98.6122,166596.0
2023-10-09 10:40:00,101.23,101.34,101.08,101.09,174697.0,98.6122,98.7194,98.4661,98.4758,174697.0
2023-10-09 10:50:00,101.08,101.15,101.01,101.11,160752.0,98.4661,98.5343,98.3979,98.4953,160752.0
2023-10-09 11:00:00,101.11,101.3,101.06,101.27,166832.0,98.4953,98.6804,98.4466,98.6512,166832.0
2023-10-09 11:10:00,101.27,101.4,101.23,101.39,106750.0,98.6512,98.7778,98.6122,98.7681,106750.0
2023-10-09 11:20:00,101.39,101.54,101.35,101.5,118214.0,98.7681,98.9142,98.7291,98.8752,118214.0
2023-10-09 11:30:00,101.5,101.58,101.46,101.52,107070.0,98.8752,98.9532,98.8363,98.8947,107070.0
2023-10-09 11:40:00,101.52,101.52,101.4,101.45,311343.0,98.8947,98.8947,98.7778,98.8265,311343.0
2023-10-09 11:50:00,101.45,101.64,101.45,101.63,216229.0,98.8265,99.0116,98.8265,99.0019,216229.0
2023-10-09 12:00:00,101.63,101.76,101.52,101.71,207386.0,99.0019,99.1285,98.8947,99.0798,207386.0
2023-10-09 12:10:00,101.72,101.8,101.68,101.78,107866.0,99.0895,99.1675,99.0506,99.148,107866.0
2023-10-09 12:20:00,101.77,101.88,101.67,101.69,232078.0,99.1382,99.2454,99.0408,99.0603,232078.0
2023-10-09 12:30:00,101.69,101.75,101.61,101.63,228628.0,99.0603,99.1188,98.9824,99.0019,228628.0
2023-10-09 12:40:00,101.63,101.65,101.5,101.62,147118.0,99.0019,99.0214,98.8752,98.9921,147118.0
2023-10-09 12:50:00,101.62,101.65,101.52,101.59,140193.0,98.9921,99.0214,98.8947,98.9629,140193.0
2023-10-09 13:00:00,101.6,101.68,101.55,101.65,193827.0,98.9726,99.0506,98.9239,99.0214,193827.0
2023-10-09 13:10:00,101.66,101.72,101.64,101.72,123587.0,99.0311,99.0895,99.0116,99.0895,123587.0
2023-10-09 13:20:00,101.72,101.78,101.65,101.76,87689.0,99.0895,99.148,99.0214,99.1285,87689.0
2023-10-09 13:30:00,101.77,101.96,101.77,101.94,106069.0,99.1382,99.3233,99.1382,99.3039,106069.0
2023-10-09 13:40:00,101.95,102.25,101.94,102.2,173120.0,99.3136,99.6058,99.3039,99.5571,173120.0
2023-10-09 13:50:00,102.2,102.25,102.13,102.21,132161.0,99.5571,99.6058,99.4889,99.5669,132161.0
2023-10-09 14:00:00,102.22,102.31,102.15,102.27,151401.0,99.5766,99.6643,99.5084,99.6253,151401.0
2023-10-09 14:10:00,102.27,102.35,102.25,102.28,156268.0,99.6253,99.7033,99.6058,99.6351,156268.0
2023-10-09 14:20:00,102.28,102.33,102.22,102.32,151456.0,99.6351,99.6838,99.5766,99.674,151456.0
2023-10-09 14:30:00,102.32,102.34,102.16,102.26,252750.0,99.674,99.6935,99.5182,99.6156,252750.0
2023-10-09 14:40:00,102.27,102.44,102.26,102.39,189667.0,99.6253,99.7909,99.6156,99.7422,189667.0
2023-10-09 14:50:00,102.38,102.48,102.32,102.38,174490.0,99.7325,99.8299,99.674,99.7325,174490.0
2023-10-09 15:00:00,102.38,102.43,102.3,102.37,218675.0,99.7325,99.7812,99.6545,99.7227,218675.0
2023-10-09 15:10:00,102.37,102.39,102.24,102.29,236470.0,99.7227,99.7422,99.5961,99.6448,236470.0
2023-10-09 15:20:00,102.29,102.37,102.23,102.34,224665.0,99.6448,99.7227,99.5864,99.6935,224665.0
2023-10-09 15:30:00,102.33,102.34,102.23,102.25,212480.0,99.6838,99.6935,99.5864,99.6058,212480.0
2023-10-09 15:40:00,102.25,102.27,102.14,102.26,483516.0,99.6058,99.6253,99.4987,99.6156,483516.0
2023-10-09 15:50:00,102.25,102.38,102.23,102.38,814889.0,99.6058,99.7325,99.5864,99.7325,814889.0
2023-10-10 09:30:00,102.77,102.86,102.56,102.58,560007.0,100.1124,100.2001,99.9078,99.9273,560007.0
2023-10-10 09:40:00,102.57,102.68,102.36,102.68,369941.0,99.9176,100.0247,99.713,100.0247,369941.0
2023-10-10 09:50:00,102.67,102.76,102.6,102.76,173243.0,100.015,100.1026,99.9468,100.1026,173243.0
2023-10-10 10:00:00,102.77,102.96,102.71,102.94,237281.0,100.1124,100.2975,100.0539,100.278,237281.0
2023-10-10 10:10:00,102.94,103.11,102.91,103.0,853556.0,100.278,100.4436,100.2488,100.3364,853556.0
2023-10-10 10:20:00,103.0,103.08,102.96,103.02,139434.0,100.3364,100.4144,100.2975,100.3559,139434.0
2023-10-10 10:30:00,103.02,103.11,103.0,103.07,104619.0,100.3559,100.4436,100.3364,100.4046,104619.0
2023-10-10 10:40:00,103.07,103.07,102.87,103.0,267316.0,100.4046,100.4046,100.2098,100.3364,267316.0
2023-10-10 10:50:00,102.99,103.11,102.97,103.04,90665.0,100.3267,100.4436,100.3072,100.3754,90665.0
2023-10-10 11:00:00,103.04,103.35,103.02,103.26,232198.0,100.3754,100.6774,100.3559,100.5897,232198.0
2023-10-10 11:10:00,103.27,103.45,103.25,103.4,164702.0,100.5995,100.7748,100.58,100.7261,164702.0
2023-10-10 11:20:00,103.41,103.41,103.29,103.36,73805.0,100.7358,100.7358,100.6189,100.6871,73805.0
2023-10-10 11:30:00,103.36,103.41,103.3,103.39,105449.0,100.6871,100.7358,100.6287,100.7164,105449.0
2023-10-10 11:40:00,103.38,103.45,103.35,103.38,85220.0,100.7066,100.7748,100.6774,100.7066,85220.0
2023-10-10 11:50:00,103.38,103.47,103.35,103.47,120883.0,100.7066,100.7943,100.6774,100.7943,120883.0
2023-10-10 12:00:00,103.48,103.54,103.46,103.51,102749.0,100.804,100.8625,100.7845,100.8333,102749.0
2023-10-10 12:10:00,103.51,103.58,103.49,103.57,198954.0,100.8333,100.9014,100.8138,100.8917,198954.0
2023-10-10 12:20:00,103.57,103.59,103.49,103.55,357166.0,100.8917,100.9112,100.8138,100.8722,357166.0
2023-10-10 12:30:00,103.56,103.57,103.47,103.49,58399.0,100.882,100.8917,100.7943,100.8138,58399.0
2023-10-10 12:40:00,103.49,103.51,103.42,103.44,115054.0,100.8138,100.8333,100.7456,100.7651,115054.0
2023-10-10 12:50:00,103.44,103.52,103.43,103.52,68404.0,100.7651,100.843,100.7553,100.843,68404.0
2023-10-10 13:00:00,103.52,103.52,103.11,103.17,342392.0,100.843,100.843,100.4436,100.502,342392.0
2023-10-10 13:10:00,103.16,103.21,103.02,103.16,181905.0,100.4923,100.541,100.3559,100.4923,181905.0
2023-10-10 13:20:00,103.16,103.23,103.1,103.19,191492.0,100.4923,100.5605,100.4339,100.5215,191492.0
2023-10-10 13:30:00,103.19,103.19,103.06,103.12,76953.0,100.5215,100.5215,100.3949,100.4533,76953.0
2023-10-10 13:40:00,103.11,103.16,103.08,103.14,80907.0,100.4436,100.4923,100.4144,100.4728,80907.0
2023-10-10 13:50:00,103.14,103.16,103.03,103.13,71385.0,100.4728,100.4923,100.3657,100.4631,71385.0
2023-10-10 14:00:00,103.14,103.19,103.09,103.1,323379.0,100.4728,100.5215,100.4241,100.4339,323379.0
2023-10-10 14:10:00,103.11,103.15,103.0,103.09,224357.0,100.4436,100.4826,100.3364,100.4241,224357.0
2023-10-10 14:20:00,103.09,103.11,102.96,103.03,129227.0,100.4241,100.4436,100.2975,100.3657,129227.0
2023-10-10 14:30:00,103.03,103.14,103.01,103.07,188753.0,100.3657,100.4728,100.3462,100.4046,188753.0
2023-10-10 14:40:00,103.07,103.26,103.03,103.14,261415.0,100.4046,100.5897,100.3657,100.4728,261415.0
2023-10-10 14:50:00,103.15,103.15,102.9,102.96,216916.0,100.4826,100.4826,100.239,100.2975,216916.0
2023-10-10 15:00:00,102.96,103.07,102.94,103.07,198157.0,100.2975,100.4046,100.278,100.4046,198157.0
2023-10-10 15:10:00,103.07,103.07,102.99,103.0,124946.0,100.4046,100.4046,100.3267,100.3364,124946.0
2023-10-10 15:20:00,103.0,103.02,102.91,102.98,211880.0,100.3364,100.3559,100.2488,100.317,211880.0
2023-10-10 15:30:00,102.98,103.02,102.9,102.94,250856.0,100.317,100.3559,100.239,100.278,250856.0
2023-10-10 15:40:00,102.94,103.08,102.94,103.08,278574.0,100.278,100.4144,100.278,100.4144,278574.0
2023-10-10 15:50:00,103.08,103.1,102.91,102.96,700159.0,100.4144,100.4339,100.2488,100.2975,700159.0
2023-10-11 09:30:00,103.25,103.46,103.12,103.34,608307.0,100.58,100.7845,100.4533,100.6676,608307.0
2023-10-11 09:40:00,103.35,103.42,103.25,103.37,239382.0,100.6774,100.7456,100.58,100.6969,239382.0
2023-10-11 09:50:00,103.36,103.38,103.11,103.18,194835.0,100.6871,100.7066,100.4436,100.5118,194835.0
2023-10-11 10:00:00,103.19,103.29,103.11,103.27,103852.0,100.5215,100.6189,100.4436,100.5995,103852.0
2023-10-11 10:10:00,103.27,103.29,103.13,103.18,98126.0,100.5995,100.6189,100.4631,100.5118,98126.0
2023-10-11 10:20:00,103.16,103.23,103.08,103.17,364689.0,100.4923,100.5605,100.4144,100.502,364689.0
2023-10-11 10:30:00,103.19,103.3,103.15,103.25,135245.0,100.5215,100.6287,100.4826,100.58,135245.0
2023-10-11 10:40:00,103.25,103.29,103.12,103.18,151017.0,100.58,100.6189,100.4533,100.5118,151017.0
2023-10-11 10:50:00,103.19,103.38,103.18,103.37,190214.0,100.5215,100.7066,100.5118,100.6969,190214.0
2023-10-11 11:00:00,103.37,103.48,103.36,103.38,85484.0,100.6969,100.804,100.6871,100.7066,85484.0
2023-10-11 11:10:00,103.39,103.41,103.04,103.06,166857.0,100.7164,100.7358,100.3754,100.3949,166857.0
2023-10-11 11:20:00,103.05,103.19,103.02,103.13,86330.0,100.3851,100.5215,100.3559,100.4631,86330.0
2023-10-11 11:30:00,103.13,103.17,103.09,103.15,123286.0,100.4631,100.502,100.4241,100.4826,123286.0
2023-10-11 11:40:00,103.15,103.21,103.05,103.18,164191.0,100.4826,100.541,100.3851,100.5118,164191.0
2023-10-11 11:50:00,103.18,103.28,103.1,103.1,76848.0,100.5118,100.6092,100.4339,100.4339,76848.0
2023-10-11 12:00:00,103.1,103.12,103.04,103.1,81430.0,100.4339,100.4533,100.3754,100.4339,81430.0
2023-10-11 12:10:00,103.1,103.1,102.91,102.96,102014.0,100.4339,100.4339,100.2488,100.2975,102014.0
2023-10-11 12:20:00,102.96,102.97,102.8,102.88,177027.0,100.2975,100.3072,100.1416,100.2195,177027.0
2023-10-11 12:30:00,102.88,102.96,102.83,102.96,89458.0,100.2195,100.2975,100.1708,100.2975,89458.0
2023-10-11 12:40:00,102.95,102.98,102.91,102.94,75915.0,100.2877,100.317,100.2488,100.278,75915.0
2023-10-11 12:50:00,102.95,102.96,102.83,102.95,102710.0,100.2877,100.2975,100.1708,100.2877,102710.0
2023-10-11 13:00:00,102.95,103.0,102.89,103.0,82240.0,100.2877,100.3364,100.2293,100.3364,82240.0
2023-10-11 13:10:00,102.99,103.02,102.81,102.84,83781.0,100.3267,100.3559,100.1514,100.1806,83781.0
2023-10-11 13:20:00,102.84,102.94,102.79,102.91,135335.0,100.1806,100.278,100.1319,100.2488,135335.0
2023-10-11 13:30:00,102.92,102.92,102.82,102.9,61003.0,100.2585,100.2585,100.1611,100.239,61003.0
2023-10-11 13:40:00,102.9,102.96,102.89,102.94,148674.0,100.239,100.2975,100.2293,100.278,148674.0
2023-10-11 13:50:00,102.94,103.11,102.93,103.07,75571.0,100.278,100.4436,100.2683,100.4046,75571.0
2023-10-11 14:00:00,103.06,103.2,103.06,103.11,121451.0,100.3949,100.5313,100.3949,100.4436,121451.0
2023-10-11 14:10:00,103.1,103.25,103.06,103.19,138582.0,100.4339,100.58,100.3949,100.5215,138582.0
2023-10-11 14:20:00,103.19,103.38,103.19,103.25,210373.0,100.5215,100.7066,100.5215,100.58,210373.0
2023-10-11 14:30:00,103.25,103.36,103.24,103.29,85185.0,100.58,100.6871,100.5702,100.6189,85185.0
2023-10-11 14:40:00,103.3,103.37,103.25,103.32,85060.0,100.6287,100.6969,100.58,100.6482,85060.0
2023-10-11 14:50:00,103.32,103.38,103.29,103.34,79565.0,100.6482,100.7066,100.6189,100.6676,79565.0
2023-10-11 15:00:00,103.34,103.42,103.31,103.39,105871.0,100.6676,100.7456,100.6384,100.7164,105871.0
2023-10-11 15:10:00,103.38,103.41,103.3,103.34,156806.0,100.7066,100.7358,100.6287,100.6676,156806.0
2023-10-11 15:20:00,103.34,103.44,103.31,103.42,256702.0,100.6676,100.7651,100.6384,100.7456,256702.0
2023-10-11 15:30:00,103.41,103.55,103.37,103.53,172615.0,100.7358,100.8722,100.6969,100.8527,172615.0
2023-10-11 15:40:00,103.54,103.65,103.48,103.57,396002.0,100.8625,100.9696,100.804,100.8917,396002.0
2023-10-11 15:50:00,103.56,103.64,103.53,103.59,1067305.0,100.882,100.9599,100.8527,100.9112,1067305.0
2023-10-12 09:30:00,103.92,103.92,103.25,103.42,532282.0,101.2327,101.2327,100.58,100.7456,532282.0
2023-10-12 09:40:00,103.43,103.58,103.24,103.25,286831.0,100.7553,100.9014,100.5702,100.58,286831.0
2023-10-12 09:50:00,103.26,103.33,102.91,102.95,253147.0,100.5897,100.6579,100.2488,100.2877,253147.0
2023-10-12 10:00:00,102.95,102.98,102.82,102.95,186711.0,100.2877,100.317,100.1611,100.2877,186711.0
2023-10-12 10:10:00,102.94,103.08,102.91,103.07,134995.0,100.278,100.4144,100.2488,100.4046,134995.0
2023-10-12 10:20:00,103.06,103.09,102.96,103.01,148823.0,100.3949,100.4241,100.2975,100.3462,148823.0
2023-10-12 10:30:00,103.02,103.07,102.9,102.9,122139.0,100.3559,100.4046,100.239,100.239,122139.0
2023-10-12 10:40:00,102.9,102.93,102.75,102.92,134946.0,100.239,100.2683,100.0929,100.2585,134946.0
2023-10-12 10:50:00,102.92,102.94,102.8,102.91,88909.0,100.2585,100.278,100.1416,100.2488,88909.0
2023-10-12 11:00:00,102.92,102.94,102.78,102.92,89133.0,100.2585,100.278,100.1221,100.2585,89133.0
2023-10-12 11:10:00,102.93,103.08,102.9,103.08,98726.0,100.2683,100.4144,100.239,100.4144,98726.0
2023-10-12 11:20:00,103.07,103.17,103.02,103.1,92053.0,100.4046,100.502,100.3559,100.4339,92053.0
2023-10-12 11:30:00,103.09,103.17,103.07,103.15,89718.0,100.4241,100.502,100.4046,100.4826,89718.0
2023-10-12 11:40:00,103.14,103.15,103.04,103.07,79980.0,100.4728,100.4826,100.3754,100.4046,79980.0
2023-10-12 11:50:00,103.07,103.17,103.04,103.16,76711.0,100.4046,100.502,100.3754,100.4923,76711.0
2023-10-12 12:00:00,103.17,103.29,103.1,103.19,174616.0,100.502,100.6189,100.4339,100.5215,174616.0
2023-10-12 12:10:00,103.2,103.31,103.17,103.29,110955.0,100.5313,100.6384,100.502,100.6189,110955.0
2023-10-12 12:20:00,103.29,103.39,103.25,103.38,161384.0,100.6189,100.7164,100.58,100.7066,161384.0
2023-10-12 12:30:00,103.38,103.41,103.31,103.37,82823.0,100.7066,100.7358,100.6384,100.6969,82823.0
2023-10-12 12:40:00,103.36,103.38,103.29,103.29,69051.0,100.6871,100.7066,100.6189,100.6189,69051.0
2023-10-12 12:50:00,103.28,103.3,103.14,103.19,98129.0,100.6092,100.6287,100.4728,100.5215,98129.0
2023-10-12 13:00:00,103.19,103.19,102.64,102.69,278226.0,100.5215,100.5215,99.9858,100.0345,278226.0
2023-10-12 13:10:00,102.68,102.7,102.5,102.56,180411.0,100.0247,100.0442,99.8494,99.9078,180411.0
2023-10-12 13:20:00,102.56,102.59,102.33,102.34,145441.0,99.9078,99.937,99.6838,99.6935,145441.0
2023-10-12 13:30:00,102.33,102.37,102.19,102.2,228234.0,99.6838,99.7227,99.5474,99.5571,228234.0
2023-10-12 13:40:00,102.2,102.21,102.11,102.17,130296.0,99.5571,99.5669,99.4695,99.5279,130296.0
2023-10-12 13:50:00,102.17,102.18,101.99,102.01,165898.0,99.5279,99.5376,99.3526,99.372,165898.0
2023-10-12 14:00:00,102.02,102.11,101.91,101.92,107696.0,99.3818,99.4695,99.2746,99.2844,107696.0
2023-10-12 14:10:00,101.91,102.03,101.87,101.92,158114.0,99.2746,99.3915,99.2357,99.2844,158114.0
2023-10-12 14:20:00,101.93,102.25,101.93,102.25,219854.0,99.2941,99.6058,99.2941,99.6058,219854.0
2023-10-12 14:30:00,102.23,102.38,102.18,102.34,159008.0,99.5864,99.7325,99.5376,99.6935,159008.0
2023-10-12 14:40:00,102.34,102.48,102.28,102.47,150228.0,99.6935,99.8299,99.6351,99.8201,150228.0
2023-10-12 14:50:00,102.46,102.5,102.39,102.43,162064.0,99.8104,99.8494,99.7422,99.7812,162064.0
2023-10-12 15:00:00,102.44,102.62,102.44,102.59,182033.0,99.7909,99.9663,99.7909,99.937,182033.0
2023-10-12 15:10:00,102.59,102.69,102.52,102.65,249261.0,99.937,100.0345,99.8689,99.9955,249261.0
2023-10-12 15:20:00,102.65,102.67,102.53,102.6,170375.0,99.9955,100.015,99.8786,99.9468,170375.0
2023-10-12 15:30:00,102.6,102.76,102.59,102.72,205735.0,99.9468,100.1026,99.937,100.0637,205735.0
2023-10-12 15:40:00,102.73,102.74,102.6,102.69,406915.0,100.0734,100.0832,99.9468,100.0345,406915.0
2023-10-12 15:50:00,102.69,102.8,102.61,102.64,669220.0,100.0345,100.1416,99.9565,99.9858,669220.0
2023-10-13 09:30:00,102.77,103.01,102.75,102.99,569475.0,100.1124,100.3462,100.0929,100.3267,569475.0
2023-10-13 09:40:00,103.01,103.15,102.9,102.98,219450.0,100.3462,100.4826,100.239,100.317,219450.0
2023-10-13 09:50:00,102.99,103.01,102.85,102.88,246393.0,100.3267,100.3462,100.1903,100.2195,246393.0
2023-10-13 10:00:00,102.86,102.87,102.47,102.56,262257.0,100.2001,100.2098,99.8201,99.9078,262257.0
2023-10-13 10:10:00,102.56,102.56,102.21,102.32,233953.0,99.9078,99.9078,99.5669,99.674,233953.0
2023-10-13 10:20:00,102.32,102.5,102.31,102.45,110036.0,99.674,99.8494,99.6643,99.8007,110036.0
2023-10-13 10:30:00,102.45,102.68,102.43,102.5,140794.0,99.8007,100.0247,99.7812,99.8494,140794.0
2023-10-13 10:40:00,102.48,102.49,102.34,102.35,95951.0,99.8299,99.8396,99.6935,99.7033,95951.0
2023-10-13 10:50:00,102.36,102.36,101.96,102.01,168982.0,99.713,99.713,99.3233,99.372,168982.0
2023-10-13 11:00:00,102.01,102.04,101.72,101.9,192202.0,99.372,99.4013,99.0895,99.2649,192202.0
2023-10-13 11:10:00,101.9,102.1,101.87,102.04,155005.0,99.2649,99.4597,99.2357,99.4013,155005.0
2023-10-13 11:20:00,102.05,102.12,101.85,101.98,130248.0,99.411,99.4792,99.2162,99.3428,130248.0
2023-10-13 11:30:00,101.97,102.1,101.94,102.08,139500.0,99.3331,99.4597,99.3039,99.4402,139500.0
2023-10-13 11:40:00,102.08,102.15,101.99,102.03,138297.0,99.4402,99.5084,99.3526,99.3915,138297.0
2023-10-13 11:50:00,102.04,102.04,101.7,101.77,146119.0,99.4013,99.4013,99.0701,99.1382,146119.0
2023-10-13 12:00:00,101.77,101.89,101.71,101.85,72150.0,99.1382,99.2551,99.0798,99.2162,72150.0
2023-10-13 12:10:00,101.86,102.07,101.82,102.06,80653.0,99.2259,99.4305,99.187,99.4208,80653.0
2023-10-13 12:20:00,102.06,102.21,102.05,102.21,110725.0,99.4208,99.5669,99.411,99.5669,110725.0
2023-10-13 12:30:00,102.21,102.29,102.15,102.17,120133.0,99.5669,99.6448,99.5084,99.5279,120133.0
2023-10-13 12:40:00,102.17,102.23,102.02,102.02,69634.0,99.5279,99.5864,99.3818,99.3818,69634.0
2023-10-13 12:50:00,102.01,102.01,101.76,101.86,140927.0,99.372,99.372,99.1285,99.2259,140927.0
2023-10-13 13:00:00,101.86,101.95,101.7,101.73,89192.0,99.2259,99.3136,99.0701,99.0993,89192.0
2023-10-13 13:10:00,101.73,101.77,101.58,101.62,169320.0,99.0993,99.1382,98.9532,98.9921,169320.0
2023-10-13 13:20:00,101.62,101.69,101.41,101.42,105902.0,98.9921,99.0603,98.7876,98.7973,105902.0
2023-10-13 13:30:00,101.42,101.43,101.3,101.34,472724.0,98.7973,98.807,98.6804,98.7194,472724.0
2023-10-13 13:40:00,101.34,101.76,101.32,101.66,241673.0,98.7194,99.1285,98.6999,99.0311,241673.0
2023-10-13 13:50:00,101.66,101.74,101.64,101.67,82622.0,99.0311,99.109,99.0116,99.0408,82622.0
2023-10-13 14:00:00,101.66,101.79,101.58,101.72,106744.0,99.0311,99.1577,98.9532,99.0895,106744.0
2023-10-13 14:10:00,101.72,101.77,101.64,101.74,116497.0,99.0895,99.1382,99.0116,99.109,116497.0
2023-10-13 14:20:00,101.75,101.79,101.59,101.67,119417.0,99.1188,99.1577,98.9629,99.0408,119417.0
2023-10-13 14:30:00,101.68,101.81,101.61,101.66,197363.0,99.0506,99.1772,98.9824,99.0311,197363.0
2023-10-13 14:40:00,101.65,101.68,101.47,101.5,262514.0,99.0214,99.0506,98.846,98.8752,262514.0
2023-10-13 14:50:00,101.49,101.7,101.46,101.67,224279.0,98.8655,99.0701,98.8363,99.0408,224279.0
2023-10-13 15:00:00,101.67,101.74,101.48,101.61,253069.0,99.0408,99.109,98.8557,98.9824,253069.0
2023-10-13 15:10:00,101.6,101.77,101.56,101.64,320927.0,98.9726,99.1382,98.9337,99.0116,320927.0
2023-10-13 15:20:00,101.64,101.68,101.52,101.55,191008.0,99.0116,99.0506,98.8947,98.9239,191008.0
2023-10-13 15:30:00,101.55,101.69,101.54,101.59,271190.0,98.9239,99.0603,98.9142,98.9629,271190.0
2023-10-13 15:40:00,101.59,101.67,101.42,101.67,527776.0,98.9629,99.0408,98.7973,99.0408,527776.0
2023-10-13 15:50:00,101.66,101.8,101.6,101.77,954994.0,99.0311,99.1675,98.9726,99.1382,954994.0
2023-10-16 09:30:00,102.67,102.87,102.4,102.63,626195.0,100.015,100.2098,99.752,99.976,626195.0
2023-10-16 09:40:00,102.62,102.62,102.28,102.47,329934.0,99.9663,99.9663,99.6351,99.8201,329934.0
2023-10-16 09:50:00,102.47,102.7,102.45,102.51,218944.0,99.8201,100.0442,99.8007,99.8591,218944.0
2023-10-16 10:00:00,102.52,102.57,102.4,102.5,190589.0,99.8689,99.9176,99.752,99.8494,190589.0
2023-10-16 10:10:00,102.5,102.87,102.49,102.82,418763.0,99.8494,100.2098,99.8396,100.1611,418763.0
2023-10-16 10:20:00,102.82,102.95,102.76,102.95,214202.0,100.1611,100.2877,100.1026,100.2877,214202.0
2023-10-16 10:30:00,102.96,103.2,102.94,103.11,317678.0,100.2975,100.5313,100.278,100.4436,317678.0
2023-10-16 10:40:00,103.12,103.24,103.04,103.23,130682.0,100.4533,100.5702,100.3754,100.5605,130682.0
2023-10-16 10:50:00,103.23,103.34,103.18,103.27,193093.0,100.5605,100.6676,100.5118,100.5995,193093.0
2023-10-16 11:00:00,103.28,103.4,103.27,103.28,126716.0,100.6092,100.7261,100.5995,100.6092,126716.0
2023-10-16 11:10:00,103.29,103.3,103.07,103.09,277157.0,100.6189,100.6287,100.4046,100.4241,277157.0
2023-10-16 11:20:00,103.08,103.18,103.03,103.14,109618.0,100.4144,100.5118,100.3657,100.4728,109618.0
2023-10-16 11:30:00,103.15,103.18,102.92,102.92,116741.0,100.4826,100.5118,100.2585,100.2585,116741.0
2023-10-16 11:40:00,102.92,102.94,102.8,102.88,92155.0,100.2585,100.278,100.1416,100.2195,92155.0
2023-10-16 11:50:00,102.88,102.95,102.88,102.93,130143.0,100.2195,100.2877,100.2195,100.2683,130143.0
2023-10-16 12:00:00,102.94,102.96,102.87,102.94,92011.0,100.278,100.2975,100.2098,100.278,92011.0
2023-10-16 12:10:00,102.95,102.95,102.81,102.82,59799.0,100.2877,100.2877,100.1514,100.1611,59799.0
2023-10-16 12:20:00,102.81,102.82,102.73,102.76,117959.0,100.1514,100.1611,100.0734,100.1026,117959.0
2023-10-16 12:30:00,102.76,102.83,102.7,102.73,58780.0,100.1026,100.1708,100.0442,100.0734,58780.0
2023-10-16 12:40:00,102.73,102.79,102.71,102.75,70580.0,100.0734,100.1319,100.0539,100.0929,70580.0
2023-10-16 12:50:00,102.75,102.8,102.61,102.74,82561.0,100.0929,100.1416,99.9565,100.0832,82561.0
2023-10-16 13:00:00,102.75,102.9,102.75,102.89,55824.0,100.0929,100.239,100.0929,100.2293,55824.0
2023-10-16 13:10:00,102.89,102.94,102.79,102.79,112197.0,100.2293,100.278,100.1319,100.1319,112197.0
2023-10-16 13:20:00,102.78,102.78,102.36,102.65,249034.0,100.1221,100.1221,99.713,99.9955,249034.0
2023-10-16 13:30:00,102.66,102.75,102.62,102.75,66206.0,100.0052,100.0929,99.9663,100.0929,66206.0
2023-10-16 13:40:00,102.75,102.91,102.75,102.87,91157.0,100.0929,100.2488,100.0929,100.2098,91157.0
2023-10-16 13:50:00,102.87,102.88,102.79,102.8,82367.0,100.2098,100.2195,100.1319,100.1416,82367.0
2023-10-16 14:00:00,102.81,102.82,102.7,102.78,75853.0,100.1514,100.1611,100.0442,100.1221,75853.0
2023-10-16 14:10:00,102.78,102.82,102.68,102.72,72984.0,100.1221,100.1611,100.0247,100.0637,72984.0
2023-10-16 14:20:00,102.73,102.74,102.58,102.58,168564.0,100.0734,100.0832,99.9273,99.9273,168564.0
2023-10-16 14:30:00,102.59,102.71,102.56,102.63,136008.0,99.937,100.0539,99.9078,99.976,136008.0
2023-10-16 14:40:00,102.62,102.68,102.59,102.64,69306.0,99.9663,100.0247,99.937,99.9858,69306.0
2023-10-16 14:50:00,102.64,102.8,102.64,102.79,84813.0,99.9858,100.1416,99.9858,100.1319,84813.0
2023-10-16 15:00:00,102.79,102.86,102.73,102.84,120028.0,100.1319,100.2001,100.0734,100.1806,120028.0
2023-10-16 15:10:00,102.84,102.9,102.8,102.83,101420.0,100.1806,100.239,100.1416,100.1708,101420.0
2023-10-16 15:20:00,102.84,102.96,102.83,102.94,125157.0,100.1806,100.2975,100.1708,100.278,125157.0
2023-10-16 15:30:00,102.94,102.97,102.81,102.83,243275.0,100.278,100.3072,100.1514,100.1708,243275.0
2023-10-16 15:40:00,102.83,102.9,102.79,102.83,322035.0,100.1708,100.239,100.1319,100.1708,322035.0
2023-10-16 15:50:00,102.82,102.96,102.78,102.8,1122517.0,100.1611,100.2975,100.1221,100.1416,1122517.0
2023-10-17 09:30:00,102.37,102.81,102.33,102.8,502435.0,99.7227,100.1514,99.6838,100.1416,502435.0
2023-10-17 09:40:00,102.8,103.13,102.77,102.98,311997.0,100.1416,100.4631,100.1124,100.317,311997.0
2023-10-17 09:50:00,102.98,103.04,102.83,102.93,512694.0,100.317,100.3754,100.1708,100.2683,512694.0
2023-10-17 10:00:00,102.92,103.15,102.77,103.15,238257.0,100.2585,100.4826,100.1124,100.4826,238257.0
2023-10-17 10:10:00,103.15,103.41,103.14,103.35,260805.0,100.4826,100.7358,100.4728,100.6774,260805.0
2023-10-17 10:20:00,103.35,103.41,103.19,103.2,267147.0,100.6774,100.7358,100.5215,100.5313,267147.0
2023-10-17 10:30:00,103.22,103.36,103.15,103.32,170181.0,100.5508,100.6871,100.4826,100.6482,170181.0
2023-10-17 10:40:00,103.31,103.34,103.11,103.15,340072.0,100.6384,100.6676,100.4436,100.4826,340072.0
2023-10-17 10:50:00,103.16,103.19,103.09,103.16,107120.0,100.4923,100.5215,100.4241,100.4923,107120.0
2023-10-17 11:00:00,103.16,103.29,103.11,103.14,223588.0,100.4923,100.6189,100.4436,100.4728,223588.0
2023-10-17 11:10:00,103.15,103.35,103.14,103.33,143459.0,100.4826,100.6774,100.4728,100.6579,143459.0
2023-10-17 11:20:00,103.33,103.43,103.26,103.4,114052.0,100.6579,100.7553,100.5897,100.7261,114052.0
2023-10-17 11:30:00,103.4,103.67,103.36,103.63,250119.0,100.7261,100.9891,100.6871,100.9502,250119.0
2023-10-17 11:40:00,103.64,103.78,103.62,103.78,257930.0,100.9599,101.0963,100.9404,101.0963,257930.0
2023-10-17 11:50:00,103.78,103.82,103.61,103.68,157878.0,101.0963,101.1352,100.9307,100.9989,157878.0
2023-10-17 12:00:00,103.67,103.7,103.54,103.58,163387.0,100.9891,101.0183,100.8625,100.9014,163387.0
2023-10-17 12:10:00,103.59,103.61,103.46,103.51,84349.0,100.9112,100.9307,100.7845,100.8333,84349.0
2023-10-17 12:20:00,103.51,103.7,103.48,103.7,308275.0,100.8333,101.0183,100.804,101.0183,308275.0
2023-10-17 12:30:00,103.7,103.72,103.47,103.49,249352.0,101.0183,101.0378,100.7943,100.8138,249352.0
2023-10-17 12:40:00,103.48,103.49,103.26,103.33,225888.0,100.804,100.8138,100.5897,100.6579,225888.0
2023-10-17 12:50:00,103.33,103.33,103.12,103.15,369879.0,100.6579,100.6579,100.4533,100.4826,369879.0
2023-10-17 13:00:00,103.15,103.16,103.07,103.14,273850.0,100.4826,100.4923,100.4046,100.4728,273850.0
2023-10-17 13:10:00,103.14,103.16,103.08,103.13,263937.0,100.4728,100.4923,100.4144,100.4631,263937.0
2023-10-17 13:20:00,103.13,103.16,103.05,103.16,336078.0,100.4631,100.4923,100.3851,100.4923,336078.0
2023-10-17 13:30:00,103.16,103.16,102.97,103.07,195690.0,100.4923,100.4923,100.3072,100.4046,195690.0
2023-10-17 13:40:00,103.08,103.14,103.03,103.08,152731.0,100.4144,100.4728,100.3657,100.4144,152731.0
2023-10-17 13:50:00,103.08,103.09,102.86,102.9,740854.0,100.4144,100.4241,100.2001,100.239,740854.0
2023-10-17 14:00:00,102.91,102.99,102.88,102.94,132065.0,100.2488,100.3267,100.2195,100.278,132065.0
2023-10-17 14:10:00,102.94,103.07,102.91,102.96,142368.0,100.278,100.4046,100.2488,100.2975,142368.0
2023-10-17 14:20:00,102.96,103.1,102.96,103.06,113768.0,100.2975,100.4339,100.2975,100.3949,113768.0
2023-10-17 14:30:00,103.06,103.19,103.02,103.19,94907.0,100.3949,100.5215,100.3559,100.5215,94907.0
2023-10-17 14:40:00,103.18,103.21,103.1,103.18,108937.0,100.5118,100.541,100.4339,100.5118,108937.0
2023-10-17 14:50:00,103.19,103.19,102.89,102.97,104270.0,100.5215,100.5215,100.2293,100.3072,104270.0
2023-10-17 15:00:00,102.96,103.15,102.91,103.13,97421.0,100.2975,100.4826,100.2488,100.4631,97421.0
2023-10-17 15:10:00,103.13,103.2,103.09,103.16,77629.0,100.4631,100.5313,100.4241,100.4923,77629.0
2023-10-17 15:20:00,103.15,103.21,103.13,103.2,160889.0,100.4826,100.541,100.4631,100.5313,160889.0
2023-10-17 15:30:00,103.2,103.22,103.09,103.09,198219.0,100.5313,100.5508,100.4241,100.4241,198219.0
2023-10-17 15:40:00,103.09,103.16,103.04,103.1,237257.0,100.4241,100.4923,100.3754,100.4339,237257.0
2023-10-17 15:50:00,103.09,103.16,103.06,103.15,696192.0,100.4241,100.4923,100.3949,100.4826,696192.0
2023-10-18 09:30:00,102.47,102.52,101.64,101.73,552902.0,99.8201,99.8689,99.0116,99.0993,552902.0
2023-10-18 09:40:00,101.73,101.74,101.23,101.48,506267.0,99.0993,99.109,98.6122,98.8557,506267.0
2023-10-18 09:50:00,101.46,101.51,101.3,101.46,418652.0,98.8363,98.885,98.6804,98.8363,418652.0
2023-10-18 10:00:00,101.47,101.52,101.23,101.42,289682.0,98.846,98.8947,98.6122,98.7973,289682.0
2023-10-18 10:10:00,101.42,101.77,101.39,101.75,338267.0,98.7973,99.1382,98.7681,99.1188,338267.0
2023-10-18 10:20:00,101.77,101.8,101.35,101.36,555934.0,99.1382,99.1675,98.7291,98.7389,555934.0
2023-10-18 10:30:00,101.35,101.41,101.11,101.15,368192.0,98.7291,98.7876,98.4953,98.5343,368192.0
2023-10-18 10:40:00,101.14,101.31,101.09,101.24,314103.0,98.5245,98.6901,98.4758,98.622,314103.0
2023-10-18 10:50:00,101.24,101.33,101.09,101.32,230305.0,98.622,98.7096,98.4758,98.6999,230305.0
2023-10-18 11:00:00,101.32,101.48,101.29,101.34,171411.0,98.6999,98.8557,98.6707,98.7194,171411.0
2023-10-18 11:10:00,101.33,101.53,101.31,101.48,343029.0,98.7096,98.9045,98.6901,98.8557,343029.0
2023-10-18 11:20:00,101.48,101.63,101.44,101.48,261859.0,98.8557,99.0019,98.8168,98.8557,261859.0
2023-10-18 11:30:00,101.49,101.6,101.45,101.48,143114.0,98.8655,98.9726,98.8265,98.8557,143114.0
2023-10-18 11:40:00,101.47,101.61,101.4,101.41,235198.0,98.846,98.9824,98.7778,98.7876,235198.0
2023-10-18 11:50:00,101.42,101.54,101.4,101.44,275049.0,98.7973,98.9142,98.7778,98.8168,275049.0
2023-10-18 12:00:00,101.43,101.65,101.37,101.54,208329.0,98.807,99.0214,98.7486,98.9142,208329.0
2023-10-18 12:10:00,101.54,101.56,101.25,101.28,173893.0,98.9142,98.9337,98.6317,98.6609,173893.0
2023-10-18 12:20:00,101.26,101.32,101.19,101.26,153436.0,98.6414,98.6999,98.5732,98.6414,153436.0
2023-10-18 12:30:00,101.26,101.31,101.21,101.25,111850.0,98.6414,98.6901,98.5927,98.6317,111850.0
2023-10-18 12:40:00,101.25,101.42,101.24,101.33,117529.0,98.6317,98.7973,98.622,98.7096,117529.0
2023-10-18 12:50:00,101.33,101.33,101.21,101.24,87096.0,98.7096,98.7096,98.5927,98.622,87096.0
2023-10-18 13:00:00,101.24,101.69,101.15,101.66,355638.0,98.622,99.0603,98.5343,99.0311,355638.0
2023-10-18 13:10:00,101.66,101.84,101.62,101.65,351384.0,99.0311,99.2064,98.9921,99.0214,351384.0
2023-10-18 13:20:00,101.65,101.68,101.51,101.57,277996.0,99.0214,99.0506,98.885,98.9434,277996.0
2023-10-18 13:30:00,101.57,101.57,101.17,101.22,201955.0,98.9434,98.9434,98.5538,98.6025,201955.0
2023-10-18 13:40:00,101.21,101.28,101.17,101.27,108199.0,98.5927,98.6609,98.5538,98.6512,108199.0
2023-10-18 13:50:00,101.26,101.42,101.24,101.4,188258.0,98.6414,98.7973,98.622,98.7778,188258.0
2023-10-18 14:00:00,101.4,101.67,101.35,101.57,183611.0,98.7778,99.0408,98.7291,98.9434,183611.0
2023-10-18 14:10:00,101.57,101.57,101.34,101.37,138111.0,98.9434,98.9434,98.7194,98.7486,138111.0
2023-10-18 14:20:00,101.36,101.42,101.28,101.32,91375.0,98.7389,98.7973,98.6609,98.6999,91375.0
2023-10-18 14:30:00,101.32,101.45,101.15,101.18,135970.0,98.6999,98.8265,98.5343,98.5635,135970.0
2023-10-18 14:40:00,101.18,101.21,101.07,101.14,191671.0,98.5635,98.5927,98.4564,98.5245,191671.0
2023-10-18 14:50:00,101.14,101.18,101.04,101.12,159952.0,98.5245,98.5635,98.4271,98.5051,159952.0
2023-10-18 15:00:00,101.11,101.11,100.76,100.77,177101.0,98.4953,98.4953,98.1544,98.1641,177101.0
2023-10-18 15:10:00,100.78,100.91,100.77,100.84,257904.0,98.1739,98.3005,98.1641,98.2323,257904.0
2023-10-18 15:20:00,100.84,100.95,100.79,100.86,189960.0,98.2323,98.3395,98.1836,98.2518,189960.0
2023-10-18 15:30:00,100.85,100.93,100.8,100.81,590175.0,98.242,98.32,98.1933,98.2031,590175.0
2023-10-18 15:40:00,100.81,100.81,100.49,100.6,811475.0,98.2031,98.2031,97.8914,97.9985,811475.0
2023-10-18 15:50:00,100.6,100.71,100.57,100.64,1112776.0,97.9985,98.1057,97.9693,98.0375,1112776.0
2023-10-19 09:30:00,100.86,100.91,100.66,100.74,412131.0,98.2518,98.3005,98.057,98.1349,412131.0
2023-10-19 09:40:00,100.74,101.02,100.71,100.88,432467.0,98.1349,98.4076,98.1057,98.2713,432467.0
2023-10-19 09:50:00,100.88,101.08,100.79,101.04,260120.0,98.2713,98.4661,98.1836,98.4271,260120.0
2023-10-19 10:00:00,101.03,101.09,100.87,100.89,182052.0,98.4174,98.4758,98.2615,98.281,182052.0
2023-10-19 10:10:00,100.9,101.28,100.89,100.96,282286.0,98.2907,98.6609,98.281,98.3492,282286.0
2023-10-19 10:20:00,100.95,101.05,100.72,100.73,135762.0,98.3395,98.4369,98.1154,98.1251,135762.0
2023-10-19 10:30:00,100.73,100.8,100.59,100.67,318813.0,98.1251,98.1933,97.9888,98.0667,318813.0
2023-10-19 10:40:00,100.66,100.72,100.53,100.57,192142.0,98.057,98.1154,97.9303,97.9693,192142.0
2023-10-19 10:50:00,100.56,100.66,100.42,100.49,187574.0,97.9595,98.057,97.8232,97.8914,187574.0
2023-10-19 11:00:00,100.5,100.75,100.48,100.75,156481.0,97.9011,98.1446,97.8816,98.1446,156481.0
2023-10-19 11:10:00,100.75,100.79,100.62,100.69,139321.0,98.1446,98.1836,98.018,98.0862,139321.0
2023-10-19 11:20:00,100.69,100.84,100.56,100.78,120387.0,98.0862,98.2323,97.9595,98.1739,120387.0
2023-10-19 11:30:00,100.78,100.9,100.73,100.88,96948.0,98.1739,98.2907,98.1251,98.2713,96948.0
2023-10-19 11:40:00,100.88,101.04,100.88,100.94,98542.0,98.2713,98.4271,98.2713,98.3297,98542.0
2023-10-19 11:50:00,100.94,100.94,100.76,100.77,144340.0,98.3297,98.3297,98.1544,98.1641,144340.0
2023-10-19 12:00:00,100.78,101.39,100.6,100.97,748195.0,98.1739,98.7681,97.9985,98.3589,748195.0
2023-10-19 12:10:00,100.98,101.23,100.96,101.19,222785.0,98.3687,98.6122,98.3492,98.5732,222785.0
2023-10-19 12:20:00,101.19,101.45,100.7,100.76,315922.0,98.5732,98.8265,98.0959,98.1544,315922.0
2023-10-19 12:30:00,100.77,100.85,100.28,100.42,757512.0,98.1641,98.242,97.6868,97.8232,757512.0
2023-10-19 12:40:00,100.42,100.97,100.39,100.96,432537.0,97.8232,98.3589,97.7939,98.3492,432537.0
2023-10-19 12:50:00,100.97,101.28,100.88,101.18,384082.0,98.3589,98.6609,98.2713,98.5635,384082.0
2023-10-19 13:00:00,101.18,101.43,101.17,101.37,289920.0,98.5635,98.807,98.5538,98.7486,289920.0
2023-10-19 13:10:00,101.36,101.41,101.07,101.2,273149.0,98.7389,98.7876,98.4564,98.583,273149.0
2023-10-19 13:20:00,101.2,101.23,100.95,101.13,176049.0,98.583,98.6122,98.3395,98.5148,176049.0
2023-10-19 13:30:00,101.13,101.23,100.67,100.72,177311.0,98.5148,98.6122,98.0667,98.1154,177311.0
2023-10-19 13:40:00,100.72,100.75,100.62,100.62,114842.0,98.1154,98.1446,98.018,98.018,114842.0
2023-10-19 13:50:00,100.63,100.76,100.54,100.67,222632.0,98.0277,98.1544,97.9401,98.0667,222632.0
2023-10-19 14:00:00,100.66,100.76,100.49,100.51,166037.0,98.057,98.1544,97.8914,97.9108,166037.0
2023-10-19 14:10:00,100.51,100.63,100.49,100.56,152540.0,97.9108,98.0277,97.8914,97.9595,152540.0
2023-10-19 14:20:00,100.57,100.62,100.42,100.47,153215.0,97.9693,98.018,97.8232,97.8719,153215.0
2023-10-19 14:30:00,100.46,100.46,100.04,100.1,259526.0,97.8621,97.8621,97.453,97.5114,259526.0
2023-10-19 14:40:00,100.09,100.09,99.92,99.96,221801.0,97.5017,97.5017,97.3361,97.3751,221801.0
2023-10-19 14:50:00,99.95,100.08,99.85,99.94,256318.0,97.3653,97.492,97.2679,97.3556,256318.0
2023-10-19 15:00:00,99.94,100.05,99.89,99.89,276618.0,97.3556,97.4627,97.3069,97.3069,276618.0
2023-10-19 15:10:00,99.89,99.94,99.72,99.78,207557.0,97.3069,97.3556,97.1413,97.1997,207557.0
2023-10-19 15:20:00,99.79,99.81,99.64,99.76,232068.0,97.2095,97.2289,97.0633,97.1802,232068.0
2023-10-19 15:30:00,99.76,99.95,99.76,99.79,461749.0,97.1802,97.3653,97.1802,97.2095,461749.0
2023-10-19 15:40:00,99.78,99.8,99.52,99.8,442780.0,97.1997,97.2192,96.9464,97.2192,442780.0
2023-10-19 15:50:00,99.8,99.9,99.7,99.71,940640.0,97.2192,97.3166,97.1218,97.1315,940640.0
2023-10-20 09:30:00,99.84,100.01,99.76,99.79,710135.0,97.2582,97.4238,97.1802,97.2095,710135.0
2023-10-20 09:40:00,99.79,100.04,99.7,100.02,524229.0,97.2095,97.453,97.1218,97.4335,524229.0
2023-10-20 09:50:00,100.03,100.04,99.6,99.67,517833.0,97.4432,97.453,97.0244,97.0926,517833.0
2023-10-20 10:00:00,99.66,99.71,99.44,99.53,461934.0,97.0828,97.1315,96.8685,96.9562,461934.0
2023-10-20 10:10:00,99.53,99.54,99.26,99.26,239312.0,96.9562,96.9659,96.6932,96.6932,239312.0
2023-10-20 10:20:00,99.26,99.37,99.15,99.22,131823.0,96.6932,96.8003,96.586,96.6542,131823.0
2023-10-20 10:30:00,99.22,99.43,99.14,99.31,246469.0,96.6542,96.8588,96.5763,96.7419,246469.0
2023-10-20 10:40:00,99.3,99.48,99.26,99.44,207864.0,96.7321,96.9075,96.6932,96.8685,207864.0
2023-10-20 10:50:00,99.44,99.44,99.11,99.18,307424.0,96.8685,96.8685,96.547,96.6152,307424.0
2023-10-20 11:00:00,99.17,99.24,99.11,99.15,191908.0,96.6055,96.6737,96.547,96.586,191908.0
2023-10-20 11:10:00,99.14,99.16,98.83,98.91,271824.0,96.5763,96.5957,96.2743,96.3522,271824.0
2023-10-20 11:20:00,98.91,98.95,98.82,98.88,147097.0,96.3522,96.3912,96.2645,96.323,147097.0
2023-10-20 11:30:00,98.87,98.92,98.76,98.91,221997.0,96.3132,96.362,96.2061,96.3522,221997.0
2023-10-20 11:40:00,98.9,99.09,98.86,99.08,228944.0,96.3425,96.5276,96.3035,96.5178,228944.0
2023-10-20 11:50:00,99.08,99.23,99.02,99.14,262337.0,96.5178,96.6639,96.4594,96.5763,262337.0
2023-10-20 12:00:00,99.14,99.15,98.88,98.9,132331.0,96.5763,96.586,96.323,96.3425,132331.0
2023-10-20 12:10:00,98.89,99.03,98.86,99.03,116488.0,96.3327,96.4691,96.3035,96.4691,116488.0
2023-10-20 12:20:00,99.01,99.26,99.0,99.1,249109.0,96.4496,96.6932,96.4399,96.5373,249109.0
2023-10-20 12:30:00,99.11,99.36,99.1,99.29,159481.0,96.547,96.7906,96.5373,96.7224,159481.0
2023-10-20 12:40:00,99.28,99.36,99.2,99.36,218123.0,96.7126,96.7906,96.6347,96.7906,218123.0
2023-10-20 12:50:00,99.35,99.43,99.25,99.4,163902.0,96.7808,96.8588,96.6834,96.8295,163902.0
2023-10-20 13:00:00,99.39,99.4,99.06,99.1,173989.0,96.8198,96.8295,96.4983,96.5373,173989.0
2023-10-20 13:10:00,99.1,99.43,99.06,99.39,296963.0,96.5373,96.8588,96.4983,96.8198,296963.0
2023-10-20 13:20:00,99.39,99.45,99.3,99.35,290711.0,96.8198,96.8782,96.7321,96.7808,290711.0
2023-10-20 13:30:00,99.36,99.38,99.22,99.26,141755.0,96.7906,96.8101,96.6542,96.6932,141755.0
2023-10-20 13:40:00,99.26,99.45,99.23,99.24,149601.0,96.6932,96.8782,96.6639,96.6737,149601.0
2023-10-20 13:50:00,99.24,99.32,99.15,99.32,150779.0,96.6737,96.7516,96.586,96.7516,150779.0
2023-10-20 14:00:00,99.32,99.34,99.16,99.24,208111.0,96.7516,96.7711,96.5957,96.6737,208111.0
2023-10-20 14:10:00,99.24,99.25,98.93,99.01,256131.0,96.6737,96.6834,96.3717,96.4496,256131.0
2023-10-20 14:20:00,99.01,99.06,98.96,99.0,113346.0,96.4496,96.4983,96.4009,96.4399,113346.0
2023-10-20 14:30:00,98.99,99.18,98.93,99.08,293226.0,96.4301,96.6152,96.3717,96.5178,293226.0
2023-10-20 14:40:00,99.08,99.13,98.98,99.04,177113.0,96.5178,96.5665,96.4204,96.4788,177113.0
2023-10-20 14:50:00,99.04,99.17,98.98,99.04,153577.0,96.4788,96.6055,96.4204,96.4788,153577.0
2023-10-20 15:00:00,99.05,99.14,98.95,98.95,228377.0,96.4886,96.5763,96.3912,96.3912,228377.0
2023-10-20 15:10:00,98.95,99.08,98.88,99.06,244742.0,96.3912,96.5178,96.323,96.4983,244742.0
2023-10-20 15:20:00,99.05,99.05,98.81,98.97,282997.0,96.4886,96.4886,96.2548,96.4107,282997.0
2023-10-20 15:30:00,98.97,99.01,98.89,98.95,310167.0,96.4107,96.4496,96.3327,96.3912,310167.0
2023-10-20 15:40:00,98.95,98.95,98.71,98.86,381421.0,96.3912,96.3912,96.1574,96.3035,381421.0
2023-10-20 15:50:00,98.86,98.87,98.66,98.72,1146963.0,96.3035,96.3132,96.1087,96.1671,1146963.0
2023-10-23 09:30:00,98.55,98.87,98.44,98.55,592899.0,96.0015,96.3132,95.8944,96.0015,592899.0
2023-10-23 09:40:00,98.55,98.99,98.46,98.99,583992.0,96.0015,96.4301,95.9138,96.4301,583992.0
2023-10-23 09:50:00,99.01,99.11,98.74,99.07,371808.0,96.4496,96.547,96.1866,96.5081,371808.0
2023-10-23 10:00:00,99.08,99.09,98.87,98.94,204192.0,96.5178,96.5276,96.3132,96.3814,204192.0
2023-10-23 10:10:00,98.94,99.12,98.89,99.11,227022.0,96.3814,96.5568,96.3327,96.547,227022.0
2023-10-23 10:20:00,99.12,99.19,99.02,99.02,222308.0,96.5568,96.625,96.4594,96.4594,222308.0
2023-10-23 10:30:00,99.01,99.05,98.76,98.87,316149.0,96.4496,96.4886,96.2061,96.3132,316149.0
2023-10-23 10:40:00,98.86,98.96,98.84,98.95,151641.0,96.3035,96.4009,96.284,96.3912,151641.0
2023-10-23 10:50:00,98.96,98.99,98.8,98.9,132682.0,96.4009,96.4301,96.2451,96.3425,132682.0
2023-10-23 11:00:00,98.9,99.0,98.77,98.94,209692.0,96.3425,96.4399,96.2158,96.3814,209692.0
2023-10-23 11:10:00,98.94,99.13,98.93,99.08,145724.0,96.3814,96.5665,96.3717,96.5178,145724.0
2023-10-23 11:20:00,99.07,99.3,99.07,99.17,372206.0,96.5081,96.7321,96.5081,96.6055,372206.0
2023-10-23 11:30:00,99.17,99.37,99.16,99.33,167664.0,96.6055,96.8003,96.5957,96.7613,167664.0
2023-10-23 11:40:00,99.34,99.34,99.12,99.24,158570.0,96.7711,96.7711,96.5568,96.6737,158570.0
2023-10-23 11:50:00,99.24,99.34,99.21,99.33,196003.0,96.6737,96.7711,96.6445,96.7613,196003.0
2023-10-23 12:00:00,99.32,99.33,99.21,99.3,199052.0,96.7516,96.7613,96.6445,96.7321,199052.0
2023-10-23 12:10:00,99.3,99.3,99.03,99.03,126773.0,96.7321,96.7321,96.4691,96.4691,126773.0
2023-10-23 12:20:00,99.02,99.3,98.97,99.28,146063.0,96.4594,96.7321,96.4107,96.7126,146063.0
2023-10-23 12:30:00,99.27,99.34,99.23,99.32,147917.0,96.7029,96.7711,96.6639,96.7516,147917.0
2023-10-23 12:40:00,99.31,99.34,99.25,99.28,252119.0,96.7419,96.7711,96.6834,96.7126,252119.0
2023-10-23 12:50:00,99.28,99.61,99.28,99.61,104904.0,96.7126,97.0341,96.7126,97.0341,104904.0
2023-10-23 13:00:00,99.62,99.62,99.4,99.44,143216.0,97.0438,97.0438,96.8295,96.8685,143216.0
2023-10-23 13:10:00,99.43,99.43,99.17,99.19,145856.0,96.8588,96.8588,96.6055,96.625,145856.0
2023-10-23 13:20:00,99.18,99.29,99.12,99.19,176618.0,96.6152,96.7224,96.5568,96.625,176618.0
2023-10-23 13:30:00,99.18,99.29,99.13,99.27,239617.0,96.6152,96.7224,96.5665,96.7029,239617.0
2023-10-23 13:40:00,99.27,99.37,99.22,99.33,221145.0,96.7029,96.8003,96.6542,96.7613,221145.0
2023-10-23 13:50:00,99.34,99.36,99.05,99.11,182473.0,96.7711,96.7906,96.4886,96.547,182473.0
2023-10-23 14:00:00,99.1,99.13,99.01,99.1,134192.0,96.5373,96.5665,96.4496,96.5373,134192.0
2023-10-23 14:10:00,99.09,99.09,98.85,98.88,128392.0,96.5276,96.5276,96.2938,96.323,128392.0
2023-10-23 14:20:00,98.88,98.98,98.8,98.94,229217.0,96.323,96.4204,96.2451,96.3814,229217.0
2023-10-23 14:30:00,98.94,99.07,98.91,99.07,237573.0,96.3814,96.5081,96.3522,96.5081,237573.0
2023-10-23 14:40:00,99.07,99.16,98.94,99.06,308688.0,96.5081,96.5957,96.3814,96.4983,308688.0
2023-10-23 14:50:00,99.05,99.06,98.98,99.02,110546.0,96.4886,96.4983,96.4204,96.4594,110546.0
2023-10-23 15:00:00,99.03,99.06,98.84,98.86,187635.0,96.4691,96.4983,96.284,96.3035,187635.0
2023-10-23 15:10:00,98.85,98.88,98.7,98.74,373066.0,96.2938,96.323,96.1476,96.1866,373066.0
2023-10-23 15:20:00,98.74,98.74,98.43,98.45,315087.0,96.1866,96.1866,95.8846,95.9041,315087.0
2023-10-23 15:30:00,98.45,98.51,98.38,98.43,348146.0,95.9041,95.9626,95.8359,95.8846,348146.0
2023-10-23 15:40:00,98.43,98.55,98.4,98.53,730469.0,95.8846,96.0015,95.8554,95.982,730469.0
2023-10-23 15:50:00,98.52,98.53,98.19,98.26,1322881.0,95.9723,95.982,95.6508,95.719,1322881.0
2023-10-24 09:30:00,99.49,99.65,99.06,99.24,832991.0,96.9172,97.0731,96.4983,96.6737,832991.0
2023-10-24 09:40:00,99.24,99.25,98.95,99.17,732103.0,96.6737,96.6834,96.3912,96.6055,732103.0
2023-10-24 09:50:00,99.17,99.37,99.0,99.35,454931.0,96.6055,96.8003,96.4399,96.7808,454931.0
2023-10-24 10:00:00,99.36,99.36,98.99,99.26,285745.0,96.7906,96.7906,96.4301,96.6932,285745.0
2023-10-24 10:10:00,99.26,99.33,99.17,99.27,221134.0,96.6932,96.7613,96.6055,96.7029,221134.0
2023-10-24 10:20:00,99.28,99.54,99.18,99.54,331910.0,96.7126,96.9659,96.6152,96.9659,331910.0
2023-10-24 10:30:00,99.54,99.54,99.33,99.45,246741.0,96.9659,96.9659,96.7613,96.8782,246741.0
2023-10-24 10:40:00,99.46,99.59,99.41,99.59,158974.0,96.888,97.0146,96.8393,97.0146,158974.0
2023-10-24 10:50:00,99.61,99.66,99.43,99.45,154456.0,97.0341,97.0828,96.8588,96.8782,154456.0
2023-10-24 11:00:00,99.45,99.46,99.3,99.32,177150.0,96.8782,96.888,96.7321,96.7516,177150.0
2023-10-24 11:10:00,99.31,99.32,99.16,99.21,146416.0,96.7419,96.7516,96.5957,96.6445,146416.0
2023-10-24 11:20:00,99.22,99.27,98.89,98.91,202155.0,96.6542,96.7029,96.3327,96.3522,202155.0
2023-10-24 11:30:00,98.91,98.94,98.72,98.77,168554.0,96.3522,96.3814,96.1671,96.2158,168554.0
2023-10-24 11:40:00,98.77,98.84,98.71,98.73,427787.0,96.2158,96.284,96.1574,96.1769,427787.0
2023-10-24 11:50:00,98.72,98.87,98.61,98.87,205657.0,96.1671,96.3132,96.06,96.3132,205657.0
2023-10-24 12:00:00,98.87,98.96,98.77,98.84,160753.0,96.3132,96.4009,96.2158,96.284,160753.0
2023-10-24 12:10:00,98.85,98.92,98.7,98.73,114119.0,96.2938,96.362,96.1476,96.1769,114119.0
2023-10-24 12:20:00,98.73,98.76,98.61,98.7,201085.0,96.1769,96.2061,96.06,96.1476,201085.0
2023-10-24 12:30:00,98.7,98.75,98.62,98.71,115507.0,96.1476,96.1963,96.0697,96.1574,115507.0
2023-10-24 12:40:00,98.7,98.74,98.62,98.63,132496.0,96.1476,96.1866,96.0697,96.0794,132496.0
2023-10-24 12:50:00,98.63,98.68,98.54,98.67,102483.0,96.0794,96.1282,95.9918,96.1184,102483.0
2023-10-24 13:00:00,98.66,98.75,98.62,98.7,62633.0,96.1087,96.1963,96.0697,96.1476,62633.0
2023-10-24 13:10:00,98.69,98.69,98.56,98.66,78684.0,96.1379,96.1379,96.0113,96.1087,78684.0
2023-10-24 13:20:00,98.66,98.73,98.59,98.73,154096.0,96.1087,96.1769,96.0405,96.1769,154096.0
2023-10-24 13:30:00,98.73,98.82,98.64,98.73,148392.0,96.1769,96.2645,96.0892,96.1769,148392.0
2023-10-24 13:40:00,98.73,98.77,98.64,98.69,68628.0,96.1769,96.2158,96.0892,96.1379,68628.0
2023-10-24 13:50:00,98.69,98.72,98.53,98.62,90718.0,96.1379,96.1671,95.982,96.0697,90718.0
2023-10-24 14:00:00,98.62,98.73,98.58,98.72,140479.0,96.0697,96.1769,96.0307,96.1671,140479.0
2023-10-24 14:10:00,98.73,98.82,98.69,98.76,66234.0,96.1769,96.2645,96.1379,96.2061,66234.0
2023-10-24 14:20:00,98.76,98.87,98.72,98.87,62854.0,96.2061,96.3132,96.1671,96.3132,62854.0
2023-10-24 14:30:00,98.87,99.02,98.87,98.95,123757.0,96.3132,96.4594,96.3132,96.3912,123757.0
2023-10-24 14:40:00,98.96,99.04,98.92,99.02,69863.0,96.4009,96.4788,96.362,96.4594,69863.0
2023-10-24 14:50:00,99.02,99.11,98.96,99.03,135627.0,96.4594,96.547,96.4009,96.4691,135627.0
2023-10-24 15:00:00,99.02,99.11,98.97,99.04,89957.0,96.4594,96.547,96.4107,96.4788,89957.0
2023-10-24 15:10:00,99.04,99.16,99.01,99.12,127317.0,96.4788,96.5957,96.4496,96.5568,127317.0
2023-10-24 15:20:00,99.12,99.18,99.06,99.14,200029.0,96.5568,96.6152,96.4983,96.5763,200029.0
2023-10-24 15:30:00,99.14,99.16,99.07,99.11,172523.0,96.5763,96.5957,96.5081,96.547,172523.0
2023-10-24 15:40:00,99.11,99.18,99.04,99.04,310507.0,96.547,96.6152,96.4788,96.4788,310507.0
2023-10-24 15:50:00,99.04,99.08,98.95,98.97,642932.0,96.4788,96.5178,96.3912,96.4107,642932.0
2023-10-25 09:30:00,98.83,98.92,98.38,98.55,580961.0,96.2743,96.362,95.8359,96.0015,580961.0
2023-10-25 09:40:00,98.55,98.55,98.13,98.23,359770.0,96.0015,96.0015,95.5924,95.6898,359770.0
2023-10-25 09:50:00,98.23,98.26,98.13,98.23,239358.0,95.6898,95.719,95.5924,95.6898,239358.0
2023-10-25 10:00:00,98.23,98.24,98.01,98.05,149513.0,95.6898,95.6995,95.4755,95.5144,149513.0
2023-10-25 10:10:00,98.06,98.09,97.88,97.99,230123.0,95.5242,95.5534,95.3488,95.456,230123.0
2023-10-25 10:20:00,98.0,98.15,97.94,98.06,233682.0,95.4657,95.6119,95.4073,95.5242,233682.0
2023-10-25 10:30:00,98.05,98.46,98.01,98.4,350977.0,95.5144,95.9138,95.4755,95.8554,350977.0
2023-10-25 10:40:00,98.41,98.55,98.22,98.49,245582.0,95.8651,96.0015,95.6801,95.9431,245582.0
2023-10-25 10:50:00,98.5,98.56,98.37,98.47,271096.0,95.9528,96.0113,95.8262,95.9236,271096.0
2023-10-25 11:00:00,98.46,98.7,98.45,98.53,328042.0,95.9138,96.1476,95.9041,95.982,328042.0
2023-10-25 11:10:00,98.52,98.71,98.44,98.71,184735.0,95.9723,96.1574,95.8944,96.1574,184735.0
2023-10-25 11:20:00,98.7,98.86,98.51,98.76,223769.0,96.1476,96.3035,95.9626,96.2061,223769.0
2023-10-25 11:30:00,98.75,98.77,98.54,98.64,233096.0,96.1963,96.2158,95.9918,96.0892,233096.0
2023-10-25 11:40:00,98.63,98.64,98.42,98.44,314276.0,96.0794,96.0892,95.8749,95.8944,314276.0
2023-10-25 11:50:00,98.44,98.45,98.29,98.34,132186.0,95.8944,95.9041,95.7482,95.7969,132186.0
2023-10-25 12:00:00,98.33,98.33,98.12,98.16,95439.0,95.7872,95.7872,95.5826,95.6216,95439.0
2023-10-25 12:10:00,98.16,98.16,98.03,98.13,102505.0,95.6216,95.6216,95.495,95.5924,102505.0
2023-10-25 12:20:00,98.13,98.24,98.11,98.16,203476.0,95.5924,95.6995,95.5729,95.6216,203476.0
2023-10-25 12:30:00,98.16,98.33,98.13,98.2,167825.0,95.6216,95.7872,95.5924,95.6606,167825.0
2023-10-25 12:40:00,98.19,98.3,98.16,98.17,115605.0,95.6508,95.758,95.6216,95.6313,115605.0
2023-10-25 12:50:00,98.16,98.17,98.05,98.14,161105.0,95.6216,95.6313,95.5144,95.6021,161105.0
2023-10-25 13:00:00,98.13,98.16,98.02,98.06,154373.0,95.5924,95.6216,95.4852,95.5242,154373.0
2023-10-25 13:10:00,98.06,98.13,97.96,98.09,345527.0,95.5242,95.5924,95.4268,95.5534,345527.0
2023-10-25 13:20:00,98.09,98.18,98.01,98.03,201461.0,95.5534,95.6411,95.4755,95.495,201461.0
2023-10-25 13:30:00,98.02,98.03,97.85,97.85,271842.0,95.4852,95.495,95.3196,95.3196,271842.0
2023-10-25 13:40:00,97.85,97.91,97.8,97.8,179260.0,95.3196,95.3781,95.2709,95.2709,179260.0
2023-10-25 13:50:00,97.81,97.96,97.76,97.91,308235.0,95.2807,95.4268,95.2319,95.3781,308235.0
2023-10-25 14:00:00,97.92,97.96,97.83,97.86,471295.0,95.3878,95.4268,95.3001,95.3294,471295.0
2023-10-25 14:10:00,97.87,97.98,97.81,97.94,292516.0,95.3391,95.4463,95.2807,95.4073,292516.0
2023-10-25 14:20:00,97.94,98.02,97.87,97.91,120089.0,95.4073,95.4852,95.3391,95.3781,120089.0
2023-10-25 14:30:00,97.9,97.97,97.81,97.85,99162.0,95.3683,95.4365,95.2807,95.3196,99162.0
2023-10-25 14:40:00,97.86,97.87,97.78,97.82,140992.0,95.3294,95.3391,95.2514,95.2904,140992.0
2023-10-25 14:50:00,97.83,98.0,97.79,97.88,134078.0,95.3001,95.4657,95.2612,95.3488,134078.0
2023-10-25 15:00:00,97.88,97.9,97.73,97.78,115685.0,95.3488,95.3683,95.2027,95.2514,115685.0
2023-10-25 15:10:00,97.78,97.81,97.71,97.76,143590.0,95.2514,95.2807,95.1832,95.2319,143590.0
2023-10-25 15:20:00,97.76,97.9,97.75,97.86,191328.0,95.2319,95.3683,95.2222,95.3294,191328.0
2023-10-25 15:30:00,97.86,97.96,97.81,97.84,209498.0,95.3294,95.4268,95.2807,95.3099,209498.0
2023-10-25 15:40:00,97.84,97.84,97.69,97.82,289650.0,95.3099,95.3099,95.1638,95.2904,289650.0
2023-10-25 15:50:00,97.83,97.89,97.66,97.73,944083.0,95.3001,95.3586,95.1345,95.2027,944083.0
2023-10-26 09:30:00,97.77,98.39,97.76,98.02,869982.0,95.2417,95.8457,95.2319,95.4852,869982.0
2023-10-26 09:40:00,98.02,98.23,97.87,97.96,544479.0,95.4852,95.6898,95.3391,95.4268,544479.0
2023-10-26 09:50:00,97.96,98.21,97.9,97.9,478023.0,95.4268,95.6703,95.3683,95.3683,478023.0
2023-10-26 10:00:00,97.9,97.9,97.59,97.69,452898.0,95.3683,95.3683,95.0663,95.1638,452898.0
2023-10-26 10:10:00,97.69,97.89,97.69,97.75,296243.0,95.1638,95.3586,95.1638,95.2222,296243.0
2023-10-26 10:20:00,97.76,98.04,97.68,97.98,341097.0,95.2319,95.5047,95.154,95.4463,341097.0
2023-10-26 10:30:00,97.98,97.99,97.54,97.68,291528.0,95.4463,95.456,95.0176,95.154,291528.0
2023-10-26 10:40:00,97.67,98.14,97.67,98.14,285364.0,95.1443,95.6021,95.1443,95.6021,285364.0
2023-10-26 10:50:00,98.14,98.39,98.13,98.36,514284.0,95.6021,95.8457,95.5924,95.8164,514284.0
2023-10-26 11:00:00,98.36,98.46,98.2,98.27,219154.0,95.8164,95.9138,95.6606,95.7288,219154.0
2023-10-26 11:10:00,98.28,98.34,98.01,98.2,193391.0,95.7385,95.7969,95.4755,95.6606,193391.0
2023-10-26 11:20:00,98.19,98.3,98.14,98.2,194198.0,95.6508,95.758,95.6021,95.6606,194198.0
2023-10-26 11:30:00,98.19,98.26,98.11,98.13,206983.0,95.6508,95.719,95.5729,95.5924,206983.0
2023-10-26 11:40:00,98.13,98.14,97.83,97.91,228642.0,95.5924,95.6021,95.3001,95.3781,228642.0
2023-10-26 11:50:00,97.91,97.93,97.74,97.81,120223.0,95.3781,95.3976,95.2125,95.2807,120223.0
2023-10-26 12:00:00,97.8,97.8,97.52,97.64,202086.0,95.2709,95.2709,94.9982,95.1151,202086.0
2023-10-26 12:10:00,97.63,97.64,97.43,97.48,169914.0,95.1053,95.1151,94.9105,94.9592,169914.0
2023-10-26 12:20:00,97.48,97.67,97.46,97.66,190713.0,94.9592,95.1443,94.9397,95.1345,190713.0
2023-10-26 12:30:00,97.66,97.72,97.51,97.53,217218.0,95.1345,95.193,94.9884,95.0079,217218.0
2023-10-26 12:40:00,97.52,97.65,97.42,97.45,150818.0,94.9982,95.1248,94.9007,94.93,150818.0
2023-10-26 12:50:00,97.45,97.51,97.37,97.41,208712.0,94.93,94.9884,94.852,94.891,208712.0
2023-10-26 13:00:00,97.41,97.63,97.34,97.48,251719.0,94.891,95.1053,94.8228,94.9592,251719.0
2023-10-26 13:10:00,97.5,97.71,97.45,97.66,116107.0,94.9787,95.1832,94.93,95.1345,116107.0
2023-10-26 13:20:00,97.67,97.67,97.45,97.51,163997.0,95.1443,95.1443,94.93,94.9884,163997.0
2023-10-26 13:30:00,97.5,97.59,97.36,97.51,177452.0,94.9787,95.0663,94.8423,94.9884,177452.0
2023-10-26 13:40:00,97.5,97.67,97.49,97.62,264986.0,94.9787,95.1443,94.9689,95.0956,264986.0
2023-10-26 13:50:00,97.61,97.76,97.57,97.73,224729.0,95.0858,95.2319,95.0469,95.2027,224729.0
2023-10-26 14:00:00,97.73,97.78,97.67,97.72,120527.0,95.2027,95.2514,95.1443,95.193,120527.0
2023-10-26 14:10:00,97.72,97.91,97.72,97.87,188861.0,95.193,95.3781,95.193,95.3391,188861.0
2023-10-26 14:20:00,97.87,97.9,97.75,97.9,238979.0,95.3391,95.3683,95.2222,95.3683,238979.0
2023-10-26 14:30:00,97.89,98.1,97.82,97.98,426301.0,95.3586,95.5632,95.2904,95.4463,426301.0
2023-10-26 14:40:00,97.97,98.1,97.92,98.01,294457.0,95.4365,95.5632,95.3878,95.4755,294457.0
2023-10-26 14:50:00,98.01,98.15,97.98,98.15,398161.0,95.4755,95.6119,95.4463,95.6119,398161.0
2023-10-26 15:00:00,98.15,98.23,98.08,98.11,316103.0,95.6119,95.6898,95.5437,95.5729,316103.0
2023-10-26 15:10:00,98.11,98.12,97.92,97.94,528379.0,95.5729,95.5826,95.3878,95.4073,528379.0
2023-10-26 15:20:00,97.94,97.99,97.71,97.72,568584.0,95.4073,95.456,95.1832,95.193,568584.0
2023-10-26 15:30:00,97.72,97.77,97.46,97.49,357655.0,95.193,95.2417,94.9397,94.9689,357655.0
2023-10-26 15:40:00,97.48,97.48,97.24,97.31,343076.0,94.9592,94.9592,94.7254,94.7936,343076.0
2023-10-26 15:50:00,97.31,97.45,97.25,97.31,1924873.0,94.7936,94.93,94.7351,94.7936,1924873.0
2023-10-27 09:30:00,97.35,97.51,97.14,97.28,534726.0,94.8326,94.9884,94.628,94.7644,534726.0
2023-10-27 09:40:00,97.28,97.32,96.98,97.01,488739.0,94.7644,94.8033,94.4721,94.5013,488739.0
2023-10-27 09:50:00,97.01,97.15,96.91,97.11,311952.0,94.5013,94.6377,94.4039,94.5988,311952.0
2023-10-27 10:00:00,97.1,97.16,96.8,97.02,373260.0,94.589,94.6475,94.2968,94.5111,373260.0
2023-10-27 10:10:00,97.02,97.31,96.96,96.98,263831.0,94.5111,94.7936,94.4526,94.4721,263831.0
2023-10-27 10:20:00,96.99,97.23,96.95,97.12,198973.0,94.4819,94.7157,94.4429,94.6085,198973.0
2023-10-27 10:30:00,97.12,97.3,97.06,97.13,227570.0,94.6085,94.7838,94.55,94.6182,227570.0
2023-10-27 10:40:00,97.14,97.22,97.0,97.16,402510.0,94.628,94.7059,94.4916,94.6475,402510.0
2023-10-27 10:50:00,97.17,97.31,97.16,97.3,174859.0,94.6572,94.7936,94.6475,94.7838,174859.0
2023-10-27 11:00:00,97.31,97.32,97.13,97.25,179077.0,94.7936,94.8033,94.6182,94.7351,179077.0
2023-10-27 11:10:00,97.25,97.41,97.19,97.35,283378.0,94.7351,94.891,94.6767,94.8326,283378.0
2023-10-27 11:20:00,97.35,97.45,97.33,97.35,274646.0,94.8326,94.93,94.8131,94.8326,274646.0
2023-10-27 11:30:00,97.35,97.37,97.17,97.26,338388.0,94.8326,94.852,94.6572,94.7449,338388.0
2023-10-27 11:40:00,97.26,97.29,97.09,97.16,198298.0,94.7449,94.7741,94.5793,94.6475,198298.0
2023-10-27 11:50:00,97.15,97.2,97.05,97.17,80418.0,94.6377,94.6864,94.5403,94.6572,80418.0
2023-10-27 12:00:00,97.16,97.17,96.96,97.1,117637.0,94.6475,94.6572,94.4526,94.589,117637.0
2023-10-27 12:10:00,97.09,97.1,96.95,97.06,100532.0,94.5793,94.589,94.4429,94.55,100532.0
2023-10-27 12:20:00,97.06,97.07,96.85,96.94,143696.0,94.55,94.5598,94.3455,94.4332,143696.0
2023-10-27 12:30:00,96.94,97.01,96.84,97.0,110143.0,94.4332,94.5013,94.3357,94.4916,110143.0
2023-10-27 12:40:00,97.01,97.01,96.88,96.89,122272.0,94.5013,94.5013,94.3747,94.3844,122272.0
2023-10-27 12:50:00,96.9,96.9,96.79,96.81,117213.0,94.3942,94.3942,94.287,94.3065,117213.0
2023-10-27 13:00:00,96.81,96.88,96.61,96.65,207089.0,94.3065,94.3747,94.1117,94.1507,207089.0
2023-10-27 13:10:00,96.65,96.72,96.49,96.58,304619.0,94.1507,94.2188,93.9948,94.0825,304619.0
2023-10-27 13:20:00,96.57,96.68,96.5,96.6,122715.0,94.0727,94.1799,94.0045,94.1019,122715.0
2023-10-27 13:30:00,96.59,96.59,96.44,96.48,138128.0,94.0922,94.0922,93.9461,93.985,138128.0
2023-10-27 13:40:00,96.47,96.62,96.41,96.48,132855.0,93.9753,94.1214,93.9169,93.985,132855.0
2023-10-27 13:50:00,96.48,96.57,96.42,96.5,104847.0,93.985,94.0727,93.9266,94.0045,104847.0
2023-10-27 14:00:00,96.5,96.52,96.34,96.44,206067.0,94.0045,94.024,93.8487,93.9461,206067.0
2023-10-27 14:10:00,96.44,96.57,96.4,96.45,129986.0,93.9461,94.0727,93.9071,93.9558,129986.0
2023-10-27 14:20:00,96.45,96.45,96.24,96.28,129788.0,93.9558,93.9558,93.7513,93.7902,129788.0
2023-10-27 14:30:00,96.28,96.52,96.21,96.5,229468.0,93.7902,94.024,93.722,94.0045,229468.0
2023-10-27 14:40:00,96.5,96.57,96.36,96.38,183086.0,94.0045,94.0727,93.8682,93.8876,183086.0
2023-10-27 14:50:00,96.38,96.4,96.11,96.2,464745.0,93.8876,93.9071,93.6246,93.7123,464745.0
2023-10-27 15:00:00,96.2,96.31,96.18,96.23,199588.0,93.7123,93.8194,93.6928,93.7415,199588.0
2023-10-27 15:10:00,96.23,96.35,96.18,96.29,438299.0,93.7415,93.8584,93.6928,93.8,438299.0
2023-10-27 15:20:00,96.28,96.44,96.24,96.43,243654.0,93.7902,93.9461,93.7513,93.9363,243654.0
2023-10-27 15:30:00,96.43,96.49,96.18,96.18,324883.0,93.9363,93.9948,93.6928,93.6928,324883.0
2023-10-27 15:40:00,96.19,96.33,96.16,96.33,644063.0,93.7025,93.8389,93.6733,93.8389,644063.0
2023-10-27 15:50:00,96.32,96.49,96.29,96.46,850607.0,93.8292,93.9948,93.8,93.9656,850607.0
2023-10-30 09:30:00,97.08,97.54,97.06,97.22,482454.0,94.5695,95.0176,94.55,94.7059,482454.0
2023-10-30 09:40:00,97.23,97.27,97.0,97.06,323037.0,94.7157,94.7546,94.4916,94.55,323037.0
2023-10-30 09:50:00,97.08,97.1,96.81,96.93,262140.0,94.5695,94.589,94.3065,94.4234,262140.0
2023-10-30 10:00:00,96.94,97.0,96.82,96.96,201500.0,94.4332,94.4916,94.3163,94.4526,201500.0
2023-10-30 10:10:00,96.97,96.99,96.74,96.83,176370.0,94.4624,94.4819,94.2383,94.326,176370.0
2023-10-30 10:20:00,96.82,96.89,96.73,96.86,334318.0,94.3163,94.3844,94.2286,94.3552,334318.0
2023-10-30 10:30:00,96.85,96.85,96.71,96.78,281755.0,94.3455,94.3455,94.2091,94.2773,281755.0
2023-10-30 10:40:00,96.79,96.92,96.75,96.88,249301.0,94.287,94.4137,94.2481,94.3747,249301.0
2023-10-30 10:50:00,96.88,96.99,96.86,96.96,185841.0,94.3747,94.4819,94.3552,94.4526,185841.0
2023-10-30 11:00:00,96.97,97.15,96.96,97.12,227680.0,94.4624,94.6377,94.4526,94.6085,227680.0
2023-10-30 11:10:00,97.12,97.16,96.99,97.0,164563.0,94.6085,94.6475,94.4819,94.4916,164563.0
2023-10-30 11:20:00,97.01,97.02,96.87,97.0,165206.0,94.5013,94.5111,94.365,94.4916,165206.0
2023-10-30 11:30:00,97.0,97.2,97.0,97.12,137774.0,94.4916,94.6864,94.4916,94.6085,137774.0
2023-10-30 11:40:00,97.11,97.2,97.08,97.15,117180.0,94.5988,94.6864,94.5695,94.6377,117180.0
2023-10-30 11:50:00,97.14,97.29,97.13,97.27,71246.0,94.628,94.7741,94.6182,94.7546,71246.0
2023-10-30 12:00:00,97.26,97.34,97.21,97.25,108261.0,94.7449,94.8228,94.6962,94.7351,108261.0
2023-10-30 12:10:00,97.25,97.34,97.17,97.2,152569.0,94.7351,94.8228,94.6572,94.6864,152569.0
2023-10-30 12:20:00,97.2,97.21,97.09,97.11,95454.0,94.6864,94.6962,94.5793,94.5988,95454.0
2023-10-30 12:30:00,97.11,97.23,97.09,97.15,103423.0,94.5988,94.7157,94.5793,94.6377,103423.0
2023-10-30 12:40:00,97.15,97.15,96.99,97.06,330040.0,94.6377,94.6377,94.4819,94.55,330040.0
2023-10-30 12:50:00,97.07,97.12,97.04,97.12,162540.0,94.5598,94.6085,94.5306,94.6085,162540.0
2023-10-30 13:00:00,97.12,97.26,97.08,97.26,107655.0,94.6085,94.7449,94.5695,94.7449,107655.0
2023-10-30 13:10:00,97.26,97.3,97.21,97.27,111553.0,94.7449,94.7838,94.6962,94.7546,111553.0
2023-10-30 13:20:00,97.26,97.61,97.23,97.59,232674.0,94.7449,95.0858,94.7157,95.0663,232674.0
2023-10-30 13:30:00,97.59,97.68,97.53,97.59,576135.0,95.0663,95.154,95.0079,95.0663,576135.0
2023-10-30 13:40:00,97.59,97.69,97.59,97.69,331868.0,95.0663,95.1638,95.0663,95.1638,331868.0
2023-10-30 13:50:00,97.7,97.76,97.67,97.72,400037.0,95.1735,95.2319,95.1443,95.193,400037.0
2023-10-30 14:00:00,97.73,97.74,97.6,97.64,112931.0,95.2027,95.2125,95.0761,95.1151,112931.0
2023-10-30 14:10:00,97.65,97.66,97.51,97.53,227089.0,95.1248,95.1345,94.9884,95.0079,227089.0
2023-10-30 14:20:00,97.53,97.67,97.52,97.62,174179.0,95.0079,95.1443,94.9982,95.0956,174179.0
2023-10-30 14:30:00,97.63,97.79,97.62,97.74,157628.0,95.1053,95.2612,95.0956,95.2125,157628.0
2023-10-30 14:40:00,97.74,97.84,97.7,97.83,211651.0,95.2125,95.3099,95.1735,95.3001,211651.0
2023-10-30 14:50:00,97.82,97.86,97.71,97.74,194979.0,95.2904,95.3294,95.1832,95.2125,194979.0
2023-10-30 15:00:00,97.74,97.9,97.68,97.83,335269.0,95.2125,95.3683,95.154,95.3001,335269.0
2023-10-30 15:10:00,97.82,97.95,97.8,97.93,159000.0,95.2904,95.417,95.2709,95.3976,159000.0
2023-10-30 15:20:00,97.92,97.97,97.84,97.86,338312.0,95.3878,95.4365,95.3099,95.3294,338312.0
2023-10-30 15:30:00,97.86,97.88,97.79,97.85,264994.0,95.3294,95.3488,95.2612,95.3196,264994.0
2023-10-30 15:40:00,97.85,97.86,97.74,97.76,435578.0,95.3196,95.3294,95.2125,95.2319,435578.0
2023-10-30 15:50:00,97.77,97.8,97.61,97.63,879563.0,95.2417,95.2709,95.0858,95.1053,879563.0
2023-10-31 09:30:00,97.42,97.8,97.29,97.33,799433.0,94.9007,95.2709,94.7741,94.8131,799433.0
2023-10-31 09:40:00,97.33,97.49,97.27,97.43,412304.0,94.8131,94.9689,94.7546,94.9105,412304.0
2023-10-31 09:50:00,97.43,97.66,97.39,97.54,371329.0,94.9105,95.1345,94.8715,95.0176,371329.0
2023-10-31 10:00:00,97.53,97.54,97.32,97.48,307063.0,95.0079,95.0176,94.8033,94.9592,307063.0
2023-10-31 10:10:00,97.47,97.82,97.47,97.62,410775.0,94.9494,95.2904,94.9494,95.0956,410775.0
2023-10-31 10:20:00,97.63,97.67,97.4,97.49,177096.0,95.1053,95.1443,94.8813,94.9689,177096.0
2023-10-31 10:30:00,97.48,97.51,97.31,97.38,226899.0,94.9592,94.9884,94.7936,94.8618,226899.0
2023-10-31 10:40:00,97.37,97.58,97.34,97.53,238035.0,94.852,95.0566,94.8228,95.0079,238035.0
2023-10-31 10:50:00,97.53,97.75,97.53,97.75,170863.0,95.0079,95.2222,95.0079,95.2222,170863.0
2023-10-31 11:00:00,97.76,97.81,97.64,97.81,131898.0,95.2319,95.2807,95.1151,95.2807,131898.0
2023-10-31 11:10:00,97.81,97.9,97.64,97.73,996841.0,95.2807,95.3683,95.1151,95.2027,996841.0
2023-10-31 11:20:00,97.74,97.96,97.7,97.9,198375.0,95.2125,95.4268,95.1735,95.3683,198375.0
2023-10-31 11:30:00,97.91,98.02,97.88,98.02,114664.0,95.3781,95.4852,95.3488,95.4852,114664.0
2023-10-31 11:40:00,98.01,98.01,97.87,97.9,140894.0,95.4755,95.4755,95.3391,95.3683,140894.0
2023-10-31 11:50:00,97.91,98.17,97.89,98.17,93874.0,95.3781,95.6313,95.3586,95.6313,93874.0
2023-10-31 12:00:00,98.17,98.2,98.1,98.17,109963.0,95.6313,95.6606,95.5632,95.6313,109963.0
2023-10-31 12:10:00,98.17,98.17,97.93,97.98,155572.0,95.6313,95.6313,95.3976,95.4463,155572.0
2023-10-31 12:20:00,97.98,98.09,97.94,98.08,124652.0,95.4463,95.5534,95.4073,95.5437,124652.0
2023-10-31 12:30:00,98.09,98.22,97.91,98.13,147343.0,95.5534,95.6801,95.3781,95.5924,147343.0
2023-10-31 12:40:00,98.13,98.23,98.1,98.17,147979.0,95.5924,95.6898,95.5632,95.6313,147979.0
2023-10-31 12:50:00,98.17,98.2,98.08,98.18,148228.0,95.6313,95.6606,95.5437,95.6411,148228.0
2023-10-31 13:00:00,98.19,98.3,98.18,98.27,120134.0,95.6508,95.758,95.6411,95.7288,120134.0
2023-10-31 13:10:00,98.26,98.26,98.11,98.23,123777.0,95.719,95.719,95.5729,95.6898,123777.0
2023-10-31 13:20:00,98.23,98.28,98.17,98.25,85016.0,95.6898,95.7385,95.6313,95.7093,85016.0
2023-10-31 13:30:00,98.26,98.34,98.22,98.27,105573.0,95.719,95.7969,95.6801,95.7288,105573.0
2023-10-31 13:40:00,98.28,98.38,98.25,98.31,85258.0,95.7385,95.8359,95.7093,95.7677,85258.0
2023-10-31 13:50:00,98.32,98.43,98.28,98.39,107666.0,95.7775,95.8846,95.7385,95.8457,107666.0
2023-10-31 14:00:00,98.39,98.44,98.35,98.35,74848.0,95.8457,95.8944,95.8067,95.8067,74848.0
2023-10-31 14:10:00,98.35,98.39,98.16,98.18,398224.0,95.8067,95.8457,95.6216,95.6411,398224.0
2023-10-31 14:20:00,98.18,98.22,98.14,98.14,131790.0,95.6411,95.6801,95.6021,95.6021,131790.0
2023-10-31 14:30:00,98.14,98.18,98.13,98.16,87511.0,95.6021,95.6411,95.5924,95.6216,87511.0
2023-10-31 14:40:00,98.16,98.31,98.15,98.29,124612.0,95.6216,95.7677,95.6119,95.7482,124612.0
2023-10-31 14:50:00,98.29,98.38,98.28,98.34,106856.0,95.7482,95.8359,95.7385,95.7969,106856.0
2023-10-31 15:00:00,98.35,98.42,98.35,98.41,106092.0,95.8067,95.8749,95.8067,95.8651,106092.0
2023-10-31 15:10:00,98.41,98.47,98.35,98.45,102569.0,95.8651,95.9236,95.8067,95.9041,102569.0
2023-10-31 15:20:00,98.45,98.46,98.37,98.42,125742.0,95.9041,95.9138,95.8262,95.8749,125742.0
2023-10-31 15:30:00,98.42,98.42,98.25,98.26,153948.0,95.8749,95.8749,95.7093,95.719,153948.0
2023-10-31 15:40:00,98.26,98.35,98.23,98.34,325579.0,95.719,95.8067,95.6898,95.7969,325579.0
2023-10-31 15:50:00,98.34,98.4,98.23,98.37,741469.0,95.7969,95.8554,95.6898,95.8262,741469.0
2023-11-01 09:30:00,98.46,98.51,97.96,98.02,528890.0,95.9138,95.9626,95.4268,95.4852,528890.0
2023-11-01 09:40:00,98.03,98.26,97.92,98.23,349676.0,95.495,95.719,95.3878,95.6898,349676.0
2023-11-01 09:50:00,98.25,98.41,98.21,98.39,125976.0,95.7093,95.8651,95.6703,95.8457,125976.0
2023-11-01 10:00:00,98.4,98.61,98.25,98.37,415323.0,95.8554,96.06,95.7093,95.8262,415323.0
2023-11-01 10:10:00,98.38,98.51,98.34,98.45,221665.0,95.8359,95.9626,95.7969,95.9041,221665.0
2023-11-01 10:20:00,98.46,98.68,98.45,98.61,390658.0,95.9138,96.1282,95.9041,96.06,390658.0
2023-11-01 10:30:00,98.62,98.72,98.53,98.6,627369.0,96.0697,96.1671,95.982,96.0502,627369.0
2023-11-01 10:40:00,98.6,98.65,98.47,98.47,312217.0,96.0502,96.0989,95.9236,95.9236,312217.0
2023-11-01 10:50:00,98.47,98.5,98.33,98.39,250109.0,95.9236,95.9528,95.7872,95.8457,250109.0
2023-11-01 11:00:00,98.38,98.39,98.31,98.34,120370.0,95.8359,95.8457,95.7677,95.7969,120370.0
2023-11-01 11:10:00,98.34,98.34,98.05,98.13,312308.0,95.7969,95.7969,95.5144,95.5924,312308.0
2023-11-01 11:20:00,98.14,98.19,98.0,98.07,100733.0,95.6021,95.6508,95.4657,95.5339,100733.0
2023-11-01 11:30:00,98.08,98.17,98.04,98.11,192126.0,95.5437,95.6313,95.5047,95.5729,192126.0
2023-11-01 11:40:00,98.09,98.16,98.06,98.15,89965.0,95.5534,95.6216,95.5242,95.6119,89965.0
2023-11-01 11:50:00,98.15,98.18,98.09,98.14,74792.0,95.6119,95.6411,95.5534,95.6021,74792.0
2023-11-01 12:00:00,98.13,98.15,98.0,98.07,113945.0,95.5924,95.6119,95.4657,95.5339,113945.0
2023-11-01 12:10:00,98.07,98.09,97.9,97.97,186136.0,95.5339,95.5534,95.3683,95.4365,186136.0
2023-11-01 12:20:00,97.97,98.07,97.97,98.04,93658.0,95.4365,95.5339,95.4365,95.5047,93658.0
2023-11-01 12:30:00,98.05,98.09,97.89,97.91,128190.0,95.5144,95.5534,95.3586,95.3781,128190.0
2023-11-01 12:40:00,97.92,97.92,97.79,97.85,86137.0,95.3878,95.3878,95.2612,95.3196,86137.0
2023-11-01 12:50:00,97.84,97.92,97.83,97.89,76052.0,95.3099,95.3878,95.3001,95.3586,76052.0
2023-11-01 13:00:00,97.9,97.95,97.84,97.94,106427.0,95.3683,95.417,95.3099,95.4073,106427.0
2023-11-01 13:10:00,97.94,98.08,97.92,98.01,172360.0,95.4073,95.5437,95.3878,95.4755,172360.0
2023-11-01 13:20:00,98.01,98.02,97.79,97.89,258311.0,95.4755,95.4852,95.2612,95.3586,258311.0
2023-11-01 13:30:00,97.89,97.9,97.82,97.88,231149.0,95.3586,95.3683,95.2904,95.3488,231149.0
2023-11-01 13:40:00,97.87,98.03,97.83,97.96,162978.0,95.3391,95.495,95.3001,95.4268,162978.0
2023-11-01 13:50:00,97.97,98.08,97.96,98.04,118601.0,95.4365,95.5437,95.4268,95.5047,118601.0
2023-11-01 14:00:00,98.03,98.23,97.96,98.05,300437.0,95.495,95.6898,95.4268,95.5144,300437.0
2023-11-01 14:10:00,98.04,98.13,97.91,98.03,176680.0,95.5047,95.5924,95.3781,95.495,176680.0
2023-11-01 14:20:00,98.04,98.19,98.02,98.13,212917.0,95.5047,95.6508,95.4852,95.5924,212917.0
2023-11-01 14:30:00,98.13,98.45,98.09,98.14,526435.0,95.5924,95.9041,95.5534,95.6021,526435.0
2023-11-01 14:40:00,98.15,98.17,97.81,98.04,630581.0,95.6119,95.6313,95.2807,95.5047,630581.0
2023-11-01 14:50:00,98.04,98.46,98.03,98.41,357071.0,95.5047,95.9138,95.495,95.8651,357071.0
2023-11-01 15:00:00,98.41,98.7,98.4,98.67,724949.0,95.8651,96.1476,95.8554,96.1184,724949.0
2023-11-01 15:10:00,98.67,98.74,98.57,98.59,496777.0,96.1184,96.1866,96.021,96.0405,496777.0
2023-11-01 15:20:00,98.6,98.84,98.59,98.7,347532.0,96.0502,96.284,96.0405,96.1476,347532.0
2023-11-01 15:30:00,98.7,98.88,98.65,98.85,887997.0,96.1476,96.323,96.0989,96.2938,887997.0
2023-11-01 15:40:00,98.84,98.86,98.74,98.75,888479.0,96.284,96.3035,96.1866,96.1963,888479.0
2023-11-01 15:50:00,98.76,98.76,98.63,98.69,1685840.0,96.2061,96.2061,96.0794,96.1379,1685840.0
2023-11-02 09:30:00,99.77,100.3,99.55,100.1,758049.0,97.19,97.7063,96.9757,97.5114,758049.0
2023-11-02 09:40:00,100.1,100.15,99.64,99.96,556634.0,97.5114,97.5601,97.0633,97.3751,556634.0
2023-11-02 09:50:00,99.97,100.07,99.94,99.97,364930.0,97.3848,97.4822,97.3556,97.3848,364930.0
2023-11-02 10:00:00,99.96,100.13,99.88,99.96,332550.0,97.3751,97.5407,97.2971,97.3751,332550.0
2023-11-02 10:10:00,99.96,100.2,99.88,100.18,181592.0,97.3751,97.6088,97.2971,97.5894,181592.0
2023-11-02 10:20:00,100.2,100.32,100.15,100.26,189320.0,97.6088,97.7257,97.5601,97.6673,189320.0
2023-11-02 10:30:00,100.26,100.4,100.23,100.35,212274.0,97.6673,97.8037,97.6381,97.755,212274.0
2023-11-02 10:40:00,100.34,100.36,100.26,100.35,400832.0,97.7452,97.7647,97.6673,97.755,400832.0
2023-11-02 10:50:00,100.36,100.5,100.3,100.45,247624.0,97.7647,97.9011,97.7063,97.8524,247624.0
2023-11-02 11:00:00,100.46,100.49,100.37,100.39,214734.0,97.8621,97.8914,97.7745,97.7939,214734.0
2023-11-02 11:10:00,100.39,100.41,100.15,100.33,409192.0,97.7939,97.8134,97.5601,97.7355,409192.0
2023-11-02 11:20:00,100.34,100.35,100.25,100.29,88322.0,97.7452,97.755,97.6576,97.6965,88322.0
2023-11-02 11:30:00,100.28,100.38,100.23,100.33,74608.0,97.6868,97.7842,97.6381,97.7355,74608.0
2023-11-02 11:40:00,100.34,100.38,100.29,100.32,207933.0,97.7452,97.7842,97.6965,97.7257,207933.0
2023-11-02 11:50:00,100.32,100.35,100.24,100.25,215317.0,97.7257,97.755,97.6478,97.6576,215317.0
2023-11-02 12:00:00,100.24,100.31,100.18,100.18,126830.0,97.6478,97.716,97.5894,97.5894,126830.0
2023-11-02 12:10:00,100.18,100.31,100.15,100.27,146685.0,97.5894,97.716,97.5601,97.677,146685.0
2023-11-02 12:20:00,100.27,100.31,100.15,100.2,143230.0,97.677,97.716,97.5601,97.6088,143230.0
2023-11-02 12:30:00,100.21,100.35,100.18,100.34,95350.0,97.6186,97.755,97.5894,97.7452,95350.0
2023-11-02 12:40:00,100.34,100.41,100.31,100.39,102344.0,97.7452,97.8134,97.716,97.7939,102344.0
2023-11-02 12:50:00,100.4,100.48,100.3,100.35,280950.0,97.8037,97.8816,97.7063,97.755,280950.0
2023-11-02 13:00:00,100.35,100.45,100.33,100.43,184084.0,97.755,97.8524,97.7355,97.8329,184084.0
2023-11-02 13:10:00,100.43,100.57,100.43,100.54,179981.0,97.8329,97.9693,97.8329,97.9401,179981.0
2023-11-02 13:20:00,100.55,100.56,100.47,100.52,189043.0,97.9498,97.9595,97.8719,97.9206,189043.0
2023-11-02 13:30:00,100.52,100.66,100.51,100.66,107964.0,97.9206,98.057,97.9108,98.057,107964.0
2023-11-02 13:40:00,100.65,100.71,100.6,100.65,105304.0,98.0472,98.1057,97.9985,98.0472,105304.0
2023-11-02 13:50:00,100.64,100.81,100.63,100.79,142454.0,98.0375,98.2031,98.0277,98.1836,142454.0
2023-11-02 14:00:00,100.79,100.79,100.66,100.69,104842.0,98.1836,98.1836,98.057,98.0862,104842.0
2023-11-02 14:10:00,100.69,100.69,100.54,100.65,237188.0,98.0862,98.0862,97.9401,98.0472,237188.0
2023-11-02 14:20:00,100.64,100.67,100.61,100.65,92192.0,98.0375,98.0667,98.0082,98.0472,92192.0
2023-11-02 14:30:00,100.65,100.69,100.6,100.65,125763.0,98.0472,98.0862,97.9985,98.0472,125763.0
2023-11-02 14:40:00,100.65,100.73,100.65,100.69,112518.0,98.0472,98.1251,98.0472,98.0862,112518.0
2023-11-02 14:50:00,100.69,100.75,100.67,100.74,111944.0,98.0862,98.1446,98.0667,98.1349,111944.0
2023-11-02 15:00:00,100.74,100.77,100.67,100.75,141723.0,98.1349,98.1641,98.0667,98.1446,141723.0
2023-11-02 15:10:00,100.74,100.79,100.69,100.7,135521.0,98.1349,98.1836,98.0862,98.0959,135521.0
2023-11-02 15:20:00,100.7,100.7,100.62,100.64,177365.0,98.0959,98.0959,98.018,98.0375,177365.0
2023-11-02 15:30:00,100.64,100.68,100.6,100.68,270097.0,98.0375,98.0764,97.9985,98.0764,270097.0
2023-11-02 15:40:00,100.68,100.73,100.65,100.7,404965.0,98.0764,98.1251,98.0472,98.0959,404965.0
2023-11-02 15:50:00,100.7,100.77,100.64,100.73,967592.0,98.0959,98.1641,98.0375,98.1251,967592.0
2023-11-03 09:30:00,101.63,102.0,101.63,101.98,621938.0,99.0019,99.3623,99.0019,99.3428,621938.0
2023-11-03 09:40:00,101.99,102.01,101.66,101.81,420520.0,99.3526,99.372,99.0311,99.1772,420520.0
2023-11-03 09:50:00,101.82,102.05,101.76,101.97,213259.0,99.187,99.411,99.1285,99.3331,213259.0
2023-11-03 10:00:00,102.0,102.15,101.94,102.02,307120.0,99.3623,99.5084,99.3039,99.3818,307120.0
2023-11-03 10:10:00,102.03,102.14,101.92,102.05,285729.0,99.3915,99.4987,99.2844,99.411,285729.0
2023-11-03 10:20:00,102.05,102.14,101.9,101.99,167057.0,99.411,99.4987,99.2649,99.3526,167057.0
2023-11-03 10:30:00,101.99,101.99,101.77,101.81,225883.0,99.3526,99.3526,99.1382,99.1772,225883.0
2023-11-03 10:40:00,101.82,101.84,101.72,101.8,305281.0,99.187,99.2064,99.0895,99.1675,305281.0
2023-11-03 10:50:00,101.81,101.82,101.58,101.77,109184.0,99.1772,99.187,98.9532,99.1382,109184.0
2023-11-03 11:00:00,101.78,101.82,101.66,101.69,114308.0,99.148,99.187,99.0311,99.0603,114308.0
2023-11-03 11:10:00,101.69,101.77,101.59,101.71,125157.0,99.0603,99.1382,98.9629,99.0798,125157.0
2023-11-03 11:20:00,101.72,101.8,101.67,101.67,151512.0,99.0895,99.1675,99.0408,99.0408,151512.0
2023-11-03 11:30:00,101.68,101.8,101.67,101.72,265225.0,99.0506,99.1675,99.0408,99.0895,265225.0
2023-11-03 11:40:00,101.73,101.8,101.67,101.79,216386.0,99.0993,99.1675,99.0408,99.1577,216386.0
2023-11-03 11:50:00,101.79,101.87,101.77,101.82,261339.0,99.1577,99.2357,99.1382,99.187,261339.0
2023-11-03 12:00:00,101.82,101.89,101.75,101.82,212203.0,99.187,99.2551,99.1188,99.187,212203.0
2023-11-03 12:10:00,101.82,101.83,101.74,101.83,292169.0,99.187,99.1967,99.109,99.1967,292169.0
2023-11-03 12:20:00,101.83,101.83,101.72,101.77,66419.0,99.1967,99.1967,99.0895,99.1382,66419.0
2023-11-03 12:30:00,101.78,101.85,101.77,101.83,123464.0,99.148,99.2162,99.1382,99.1967,123464.0
2023-11-03 12:40:00,101.83,101.83,101.7,101.78,227291.0,99.1967,99.1967,99.0701,99.148,227291.0
2023-11-03 12:50:00,101.78,101.86,101.76,101.84,62357.0,99.148,99.2259,99.1285,99.2064,62357.0
2023-11-03 13:00:00,101.84,101.91,101.81,101.83,108655.0,99.2064,99.2746,99.1772,99.1967,108655.0
2023-11-03 13:10:00,101.83,101.85,101.74,101.76,98040.0,99.1967,99.2162,99.109,99.1285,98040.0
2023-11-03 13:20:00,101.77,101.79,101.69,101.76,64610.0,99.1382,99.1577,99.0603,99.1285,64610.0
2023-11-03 13:30:00,101.77,101.9,101.77,101.89,99169.0,99.1382,99.2649,99.1382,99.2551,99169.0
2023-11-03 13:40:00,101.89,101.89,101.83,101.89,86426.0,99.2551,99.2551,99.1967,99.2551,86426.0
2023-11-03 13:50:00,101.89,102.02,101.86,101.98,79958.0,99.2551,99.3818,99.2259,99.3428,79958.0
2023-11-03 14:00:00,101.98,101.98,101.8,101.87,145046.0,99.3428,99.3428,99.1675,99.2357,145046.0
2023-11-03 14:10:00,101.87,101.92,101.82,101.84,90691.0,99.2357,99.2844,99.187,99.2064,90691.0
2023-11-03 14:20:00,101.84,101.92,101.81,101.91,67452.0,99.2064,99.2844,99.1772,99.2746,67452.0
2023-11-03 14:30:00,101.91,101.99,101.89,101.97,70210.0,99.2746,99.3526,99.2551,99.3331,70210.0
2023-11-03 14:40:00,101.98,102.07,101.97,102.05,129110.0,99.3428,99.4305,99.3331,99.411,129110.0
2023-11-03 14:50:00,102.05,102.08,102.03,102.06,77095.0,99.411,99.4402,99.3915,99.4208,77095.0
2023-11-03 15:00:00,102.05,102.07,101.97,101.98,236883.0,99.411,99.4305,99.3331,99.3428,236883.0
2023-11-03 15:10:00,101.97,102.02,101.93,101.95,256788.0,99.3331,99.3818,99.2941,99.3136,256788.0
2023-11-03 15:20:00,101.95,101.97,101.85,101.86,255261.0,99.3136,99.3331,99.2162,99.2259,255261.0
2023-11-03 15:30:00,101.87,101.88,101.74,101.81,329725.0,99.2357,99.2454,99.109,99.1772,329725.0
2023-11-03 15:40:00,101.81,101.83,101.67,101.68,383033.0,99.1772,99.1967,99.0408,99.0506,383033.0
2023-11-03 15:50:00,101.67,101.72,101.55,101.56,1208445.0,99.0408,99.0895,98.9239,98.9337,1208445.0
2023-11-06 09:30:00,101.68,101.73,101.16,101.21,438295.0,99.0506,99.0993,98.544,98.5927,438295.0
2023-11-06 09:40:00,101.21,101.22,100.85,100.97,407695.0,98.5927,98.6025,98.242,98.3589,407695.0
2023-11-06 09:50:00,100.98,101.03,100.87,101.01,159257.0,98.3687,98.4174,98.2615,98.3979,159257.0
2023-11-06 10:00:00,101.01,101.15,100.93,101.14,109617.0,98.3979,98.5343,98.32,98.5245,109617.0
2023-11-06 10:10:00,101.14,101.14,100.94,101.09,170718.0,98.5245,98.5245,98.3297,98.4758,170718.0
2023-11-06 10:20:00,101.1,101.17,101.03,101.12,114509.0,98.4856,98.5538,98.4174,98.5051,114509.0
2023-11-06 10:30:00,101.13,101.15,101.04,101.15,90809.0,98.5148,98.5343,98.4271,98.5343,90809.0
2023-11-06 10:40:00,101.15,101.17,101.04,101.04,74471.0,98.5343,98.5538,98.4271,98.4271,74471.0
2023-11-06 10:50:00,101.03,101.09,101.0,101.06,105630.0,98.4174,98.4758,98.3882,98.4466,105630.0
2023-11-06 11:00:00,101.06,101.11,100.98,101.08,141902.0,98.4466,98.4953,98.3687,98.4661,141902.0
2023-11-06 11:10:00,101.08,101.14,101.01,101.12,155083.0,98.4661,98.5245,98.3979,98.5051,155083.0
2023-11-06 11:20:00,101.12,101.12,101.01,101.03,145455.0,98.5051,98.5051,98.3979,98.4174,145455.0
2023-11-06 11:30:00,101.02,101.06,100.97,101.0,72686.0,98.4076,98.4466,98.3589,98.3882,72686.0
2023-11-06 11:40:00,101.01,101.07,101.0,101.05,89840.0,98.3979,98.4564,98.3882,98.4369,89840.0
2023-11-06 11:50:00,101.06,101.17,101.03,101.14,68199.0,98.4466,98.5538,98.4174,98.5245,68199.0
2023-11-06 12:00:00,101.15,101.18,101.06,101.08,64454.0,98.5343,98.5635,98.4466,98.4661,64454.0
2023-11-06 12:10:00,101.09,101.17,101.07,101.12,148316.0,98.4758,98.5538,98.4564,98.5051,148316.0
2023-11-06 12:20:00,101.12,101.15,101.08,101.12,64181.0,98.5051,98.5343,98.4661,98.5051,64181.0
2023-11-06 12:30:00,101.12,101.15,101.04,101.09,113520.0,98.5051,98.5343,98.4271,98.4758,113520.0
2023-11-06 12:40:00,101.08,101.1,101.02,101.06,82506.0,98.4661,98.4856,98.4076,98.4466,82506.0
2023-11-06 12:50:00,101.06,101.11,100.99,101.1,112279.0,98.4466,98.4953,98.3784,98.4856,112279.0
2023-11-06 13:00:00,101.1,101.11,101.02,101.02,107439.0,98.4856,98.4953,98.4076,98.4076,107439.0
2023-11-06 13:10:00,101.01,101.02,100.92,100.94,73273.0,98.3979,98.4076,98.3102,98.3297,73273.0
2023-11-06 13:20:00,100.95,101.01,100.86,101.0,125030.0,98.3395,98.3979,98.2518,98.3882,125030.0
2023-11-06 13:30:00,101.0,101.1,100.96,101.07,71070.0,98.3882,98.4856,98.3492,98.4564,71070.0
2023-11-06 13:40:00,101.08,101.13,101.05,101.07,155415.0,98.4661,98.5148,98.4369,98.4564,155415.0
2023-11-06 13:50:00,101.06,101.06,100.96,101.01,124240.0,98.4466,98.4466,98.3492,98.3979,124240.0
2023-11-06 14:00:00,101.01,101.08,100.97,100.99,181067.0,98.3979,98.4661,98.3589,98.3784,181067.0
2023-11-06 14:10:00,100.98,101.02,100.9,100.94,112457.0,98.3687,98.4076,98.2907,98.3297,112457.0
2023-11-06 14:20:00,100.95,100.97,100.89,100.95,81283.0,98.3395,98.3589,98.281,98.3395,81283.0
2023-11-06 14:30:00,100.95,101.06,100.94,101.01,85800.0,98.3395,98.4466,98.3297,98.3979,85800.0
2023-11-06 14:40:00,101.01,101.18,101.0,101.11,91343.0,98.3979,98.5635,98.3882,98.4953,91343.0
2023-11-06 14:50:00,101.11,101.19,101.1,101.18,90984.0,98.4953,98.5732,98.4856,98.5635,90984.0
2023-11-06 15:00:00,101.18,101.22,101.16,101.2,198785.0,98.5635,98.6025,98.544,98.583,198785.0
2023-11-06 15:10:00,101.2,101.26,101.16,101.16,118188.0,98.583,98.6414,98.544,98.544,118188.0
2023-11-06 15:20:00,101.17,101.18,101.1,101.17,107195.0,98.5538,98.5635,98.4856,98.5538,107195.0
2023-11-06 15:30:00,101.16,101.2,101.11,101.19,135057.0,98.544,98.583,98.4953,98.5732,135057.0
2023-11-06 15:40:00,101.19,101.23,101.13,101.22,274205.0,98.5732,98.6122,98.5148,98.6025,274205.0
2023-11-06 15:50:00,101.22,101.35,101.18,101.33,718133.0,98.6025,98.7291,98.5635,98.7096,718133.0
2023-11-07 09:30:00,100.64,100.73,100.48,100.54,651165.0,98.0375,98.1251,97.8816,97.9401,651165.0
2023-11-07 09:40:00,100.53,100.65,100.39,100.6,290504.0,97.9303,98.0472,97.7939,97.9985,290504.0
2023-11-07 09:50:00,100.59,100.81,100.59,100.8,173900.0,97.9888,98.2031,97.9888,98.1933,173900.0
2023-11-07 10:00:00,100.8,100.92,100.68,100.76,230661.0,98.1933,98.3102,98.0764,98.1544,230661.0
2023-11-07 10:10:00,100.75,100.84,100.68,100.83,122276.0,98.1446,98.2323,98.0764,98.2226,122276.0
2023-11-07 10:20:00,100.82,101.03,100.82,100.98,115944.0,98.2128,98.4174,98.2128,98.3687,115944.0
2023-11-07 10:30:00,100.97,101.14,100.93,101.13,179322.0,98.3589,98.5245,98.32,98.5148,179322.0
2023-11-07 10:40:00,101.14,101.22,101.06,101.19,141208.0,98.5245,98.6025,98.4466,98.5732,141208.0
2023-11-07 10:50:00,101.19,101.22,101.06,101.11,124545.0,98.5732,98.6025,98.4466,98.4953,124545.0
2023-11-07 11:00:00,101.11,101.11,100.96,100.96,74490.0,98.4953,98.4953,98.3492,98.3492,74490.0
2023-11-07 11:10:00,100.97,101.06,100.97,101.01,75279.0,98.3589,98.4466,98.3589,98.3979,75279.0
2023-11-07 11:20:00,101.01,101.06,100.94,101.05,108190.0,98.3979,98.4466,98.3297,98.4369,108190.0
2023-11-07 11:30:00,101.04,101.18,101.04,101.09,63946.0,98.4271,98.5635,98.4271,98.4758,63946.0
2023-11-07 11:40:00,101.09,101.14,100.97,101.0,188435.0,98.4758,98.5245,98.3589,98.3882,188435.0
2023-11-07 11:50:00,100.99,101.06,100.96,101.03,136938.0,98.3784,98.4466,98.3492,98.4174,136938.0
2023-11-07 12:00:00,101.03,101.03,100.93,100.99,87798.0,98.4174,98.4174,98.32,98.3784,87798.0
2023-11-07 12:10:00,100.99,101.02,100.91,100.95,123243.0,98.3784,98.4076,98.3005,98.3395,123243.0
2023-11-07 12:20:00,100.95,100.96,100.87,100.9,80748.0,98.3395,98.3492,98.2615,98.2907,80748.0
2023-11-07 12:30:00,100.9,100.9,100.78,100.86,151418.0,98.2907,98.2907,98.1739,98.2518,151418.0
2023-11-07 12:40:00,100.86,100.93,100.83,100.86,137749.0,98.2518,98.32,98.2226,98.2518,137749.0
2023-11-07 12:50:00,100.87,100.94,100.85,100.93,143487.0,98.2615,98.3297,98.242,98.32,143487.0
2023-11-07 13:00:00,100.94,101.05,100.9,101.05,143166.0,98.3297,98.4369,98.2907,98.4369,143166.0
2023-11-07 13:10:00,101.04,101.08,101.01,101.03,123259.0,98.4271,98.4661,98.3979,98.4174,123259.0
2023-11-07 13:20:00,101.03,101.05,100.97,100.98,75393.0,98.4174,98.4369,98.3589,98.3687,75393.0
2023-11-07 13:30:00,100.98,101.03,100.96,101.02,69056.0,98.3687,98.4174,98.3492,98.4076,69056.0
2023-11-07 13:40:00,101.03,101.07,100.98,101.01,91163.0,98.4174,98.4564,98.3687,98.3979,91163.0
2023-11-07 13:50:00,101.01,101.05,100.9,100.98,156302.0,98.3979,98.4369,98.2907,98.3687,156302.0
2023-11-07 14:00:00,100.97,101.02,100.92,100.97,68470.0,98.3589,98.4076,98.3102,98.3589,68470.0
2023-11-07 14:10:00,100.97,101.02,100.96,101.02,53252.0,98.3589,98.4076,98.3492,98.4076,53252.0
2023-11-07 14:20:00,101.01,101.07,101.0,101.03,165869.0,98.3979,98.4564,98.3882,98.4174,165869.0
2023-11-07 14:30:00,101.03,101.05,100.96,100.96,100941.0,98.4174,98.4369,98.3492,98.3492,100941.0
2023-11-07 14:40:00,100.97,101.04,100.93,101.0,176299.0,98.3589,98.4271,98.32,98.3882,176299.0
2023-11-07 14:50:00,101.01,101.02,100.97,101.0,64792.0,98.3979,98.4076,98.3589,98.3882,64792.0
2023-11-07 15:00:00,101.0,101.06,100.98,101.03,73882.0,98.3882,98.4466,98.3687,98.4174,73882.0
2023-11-07 15:10:00,101.03,101.08,100.99,101.07,102472.0,98.4174,98.4661,98.3784,98.4564,102472.0
2023-11-07 15:20:00,101.06,101.13,101.02,101.1,133290.0,98.4466,98.5148,98.4076,98.4856,133290.0
2023-11-07 15:30:00,101.11,101.19,101.08,101.16,145784.0,98.4953,98.5732,98.4661,98.544,145784.0
2023-11-07 15:40:00,101.16,101.24,101.15,101.16,192669.0,98.544,98.622,98.5343,98.544,192669.0
2023-11-07 15:50:00,101.16,101.17,100.95,101.06,1023928.0,98.544,98.5538,98.3395,98.4466,1023928.0
2023-11-08 09:30:00,101.3,101.48,101.3,101.38,641799.0,98.6804,98.8557,98.6804,98.7583,641799.0
2023-11-08 09:40:00,101.38,101.59,101.31,101.55,299096.0,98.7583,98.9629,98.6901,98.9239,299096.0
2023-11-08 09:50:00,101.55,101.63,101.43,101.51,292125.0,98.9239,99.0019,98.807,98.885,292125.0
2023-11-08 10:00:00,101.51,101.59,101.44,101.58,272779.0,98.885,98.9629,98.8168,98.9532,272779.0
2023-11-08 10:10:00,101.58,101.61,101.41,101.52,128458.0,98.9532,98.9824,98.7876,98.8947,128458.0
2023-11-08 10:20:00,101.52,101.52,101.35,101.45,134074.0,98.8947,98.8947,98.7291,98.8265,134074.0
2023-11-08 10:30:00,101.45,101.51,101.39,101.44,158236.0,98.8265,98.885,98.7681,98.8168,158236.0
2023-11-08 10:40:00,101.44,101.51,101.39,101.45,199722.0,98.8168,98.885,98.7681,98.8265,199722.0
2023-11-08 10:50:00,101.45,101.45,101.32,101.38,110244.0,98.8265,98.8265,98.6999,98.7583,110244.0
2023-11-08 11:00:00,101.36,101.43,101.28,101.29,134482.0,98.7389,98.807,98.6609,98.6707,134482.0
2023-11-08 11:10:00,101.29,101.41,101.28,101.37,386348.0,98.6707,98.7876,98.6609,98.7486,386348.0
2023-11-08 11:20:00,101.37,101.37,101.24,101.32,104588.0,98.7486,98.7486,98.622,98.6999,104588.0
2023-11-08 11:30:00,101.32,101.34,101.2,101.22,304108.0,98.6999,98.7194,98.583,98.6025,304108.0
2023-11-08 11:40:00,101.21,101.38,101.21,101.31,100024.0,98.5927,98.7583,98.5927,98.6901,100024.0
2023-11-08 11:50:00,101.31,101.32,101.17,101.18,133916.0,98.6901,98.6999,98.5538,98.5635,133916.0
2023-11-08 12:00:00,101.18,101.2,100.9,100.92,202756.0,98.5635,98.583,98.2907,98.3102,202756.0
2023-11-08 12:10:00,100.93,101.02,100.91,100.99,274079.0,98.32,98.4076,98.3005,98.3784,274079.0
2023-11-08 12:20:00,101.0,101.07,100.98,101.03,93614.0,98.3882,98.4564,98.3687,98.4174,93614.0
2023-11-08 12:30:00,101.03,101.11,100.98,101.09,99662.0,98.4174,98.4953,98.3687,98.4758,99662.0
2023-11-08 12:40:00,101.09,101.1,101.01,101.1,124000.0,98.4758,98.4856,98.3979,98.4856,124000.0
2023-11-08 12:50:00,101.1,101.18,101.06,101.18,126786.0,98.4856,98.5635,98.4466,98.5635,126786.0
2023-11-08 13:00:00,101.18,101.33,101.14,101.27,147695.0,98.5635,98.7096,98.5245,98.6512,147695.0
2023-11-08 13:10:00,101.27,101.27,101.13,101.13,82225.0,98.6512,98.6512,98.5148,98.5148,82225.0
2023-11-08 13:20:00,101.14,101.23,101.11,101.22,106886.0,98.5245,98.6122,98.4953,98.6025,106886.0
2023-11-08 13:30:00,101.23,101.28,101.2,101.26,79367.0,98.6122,98.6609,98.583,98.6414,79367.0
2023-11-08 13:40:00,101.26,101.3,101.24,101.28,63708.0,98.6414,98.6804,98.622,98.6609,63708.0
2023-11-08 13:50:00,101.28,101.33,101.26,101.32,91160.0,98.6609,98.7096,98.6414,98.6999,91160.0
2023-11-08 14:00:00,101.32,101.4,101.29,101.34,108310.0,98.6999,98.7778,98.6707,98.7194,108310.0
2023-11-08 14:10:00,101.34,101.35,101.28,101.31,81323.0,98.7194,98.7291,98.6609,98.6901,81323.0
2023-11-08 14:20:00,101.32,101.33,101.27,101.29,60176.0,98.6999,98.7096,98.6512,98.6707,60176.0
2023-11-08 14:30:00,101.29,101.37,101.28,101.37,75681.0,98.6707,98.7486,98.6609,98.7486,75681.0
2023-11-08 14:40:00,101.36,101.36,101.3,101.32,55615.0,98.7389,98.7389,98.6804,98.6999,55615.0
2023-11-08 14:50:00,101.32,101.38,101.31,101.32,71342.0,98.6999,98.7583,98.6901,98.6999,71342.0
2023-11-08 15:00:00,101.32,101.37,101.3,101.32,78210.0,98.6999,98.7486,98.6804,98.6999,78210.0
2023-11-08 15:10:00,101.32,101.37,101.27,101.31,64330.0,98.6999,98.7486,98.6512,98.6901,64330.0
2023-11-08 15:20:00,101.31,101.39,101.3,101.36,112386.0,98.6901,98.7681,98.6804,98.7389,112386.0
2023-11-08 15:30:00,101.37,101.37,101.27,101.31,111661.0,98.7486,98.7486,98.6512,98.6901,111661.0
2023-11-08 15:40:00,101.32,101.49,101.31,101.37,595198.0,98.6999,98.8655,98.6901,98.7486,595198.0
2023-11-08 15:50:00,101.37,101.4,101.3,101.34,435025.0,98.7486,98.7778,98.6804,98.7194,435025.0
2023-11-09 09:30:00,101.95,102.0,101.69,101.73,556763.0,99.3136,99.3623,99.0603,99.0993,556763.0
2023-11-09 09:40:00,101.73,101.95,101.7,101.81,415820.0,99.0993,99.3136,99.0701,99.1772,415820.0
2023-11-09 09:50:00,101.81,102.0,101.75,101.99,309452.0,99.1772,99.3623,99.1188,99.3526,309452.0
2023-11-09 10:00:00,102.0,102.07,101.78,101.85,429584.0,99.3623,99.4305,99.148,99.2162,429584.0
2023-11-09 10:10:00,101.85,101.89,101.73,101.75,353711.0,99.2162,99.2551,99.0993,99.1188,353711.0
2023-11-09 10:20:00,101.75,101.88,101.72,101.88,338940.0,99.1188,99.2454,99.0895,99.2454,338940.0
2023-11-09 10:30:00,101.88,101.92,101.79,101.83,185884.0,99.2454,99.2844,99.1577,99.1967,185884.0
2023-11-09 10:40:00,101.83,101.89,101.77,101.81,153181.0,99.1967,99.2551,99.1382,99.1772,153181.0
2023-11-09 10:50:00,101.81,101.95,101.81,101.91,209674.0,99.1772,99.3136,99.1772,99.2746,209674.0
2023-11-09 11:00:00,101.91,102.09,101.9,102.05,162893.0,99.2746,99.45,99.2649,99.411,162893.0
2023-11-09 11:10:00,102.04,102.11,102.03,102.04,325290.0,99.4013,99.4695,99.3915,99.4013,325290.0
2023-11-09 11:20:00,102.03,102.05,101.98,102.02,141552.0,99.3915,99.411,99.3428,99.3818,141552.0
2023-11-09 11:30:00,102.02,102.07,101.95,101.97,150392.0,99.3818,99.4305,99.3136,99.3331,150392.0
2023-11-09 11:40:00,101.97,102.11,101.95,102.08,140643.0,99.3331,99.4695,99.3136,99.4402,140643.0
2023-11-09 11:50:00,102.08,102.12,102.02,102.07,62280.0,99.4402,99.4792,99.3818,99.4305,62280.0
2023-11-09 12:00:00,102.06,102.11,102.02,102.07,127236.0,99.4208,99.4695,99.3818,99.4305,127236.0
2023-11-09 12:10:00,102.07,102.08,102.0,102.03,125358.0,99.4305,99.4402,99.3623,99.3915,125358.0
2023-11-09 12:20:00,102.03,102.07,101.97,101.98,97640.0,99.3915,99.4305,99.3331,99.3428,97640.0
2023-11-09 12:30:00,101.98,102.02,101.9,101.9,130321.0,99.3428,99.3818,99.2649,99.2649,130321.0
2023-11-09 12:40:00,101.91,101.98,101.89,101.96,314396.0,99.2746,99.3428,99.2551,99.3233,314396.0
2023-11-09 12:50:00,101.96,102.01,101.93,101.98,83542.0,99.3233,99.372,99.2941,99.3428,83542.0
2023-11-09 13:00:00,101.98,101.99,101.46,101.5,527765.0,99.3428,99.3526,98.8363,98.8752,527765.0
2023-11-09 13:10:00,101.5,101.8,101.47,101.61,298748.0,98.8752,99.1675,98.846,98.9824,298748.0
2023-11-09 13:20:00,101.6,101.71,101.58,101.64,407477.0,98.9726,99.0798,98.9532,99.0116,407477.0
2023-11-09 13:30:00,101.65,101.65,101.48,101.53,449462.0,99.0214,99.0214,98.8557,98.9045,449462.0
2023-11-09 13:40:00,101.52,101.54,101.42,101.46,80196.0,98.8947,98.9142,98.7973,98.8363,80196.0
2023-11-09 13:50:00,101.46,101.5,101.33,101.38,109034.0,98.8363,98.8752,98.7096,98.7583,109034.0
2023-11-09 14:00:00,101.37,101.37,101.17,101.25,372881.0,98.7486,98.7486,98.5538,98.6317,372881.0
2023-11-09 14:10:00,101.24,101.24,101.06,101.1,320124.0,98.622,98.622,98.4466,98.4856,320124.0
2023-11-09 14:20:00,101.11,101.3,101.1,101.22,313970.0,98.4953,98.6804,98.4856,98.6025,313970.0
2023-11-09 14:30:00,101.22,101.27,101.04,101.12,186857.0,98.6025,98.6512,98.4271,98.5051,186857.0
2023-11-09 14:40:00,101.12,101.13,100.97,101.11,199399.0,98.5051,98.5148,98.3589,98.4953,199399.0
2023-11-09 14:50:00,101.1,101.1,100.94,100.98,671888.0,98.4856,98.4856,98.3297,98.3687,671888.0
2023-11-09 15:00:00,100.98,101.07,100.9,101.07,213800.0,98.3687,98.4564,98.2907,98.4564,213800.0
2023-11-09 15:10:00,101.07,101.15,101.05,101.13,173822.0,98.4564,98.5343,98.4369,98.5148,173822.0
2023-11-09 15:20:00,101.13,101.15,101.04,101.06,183002.0,98.5148,98.5343,98.4271,98.4466,183002.0
2023-11-09 15:30:00,101.07,101.11,100.97,101.0,173875.0,98.4564,98.4953,98.3589,98.3882,173875.0
2023-11-09 15:40:00,101.0,101.11,100.98,101.06,218942.0,98.3882,98.4953,98.3687,98.4466,218942.0
2023-11-09 15:50:00,101.06,101.16,101.05,101.12,907135.0,98.4466,98.544,98.4369,98.5051,907135.0
2023-11-10 09:30:00,101.65,101.77,101.29,101.68,527202.0,99.0214,99.1382,98.6707,99.0506,527202.0
2023-11-10 09:40:00,101.68,101.76,101.56,101.7,250631.0,99.0506,99.1285,98.9337,99.0701,250631.0
2023-11-10 09:50:00,101.7,101.71,101.5,101.63,414941.0,99.0701,99.0798,98.8752,99.0019,414941.0
2023-11-10 10:00:00,101.63,101.66,101.45,101.54,276503.0,99.0019,99.0311,98.8265,98.9142,276503.0
2023-11-10 10:10:00,101.53,101.65,101.49,101.55,165478.0,98.9045,99.0214,98.8655,98.9239,165478.0
2023-11-10 10:20:00,101.55,101.65,101.43,101.47,178790.0,98.9239,99.0214,98.807,98.846,178790.0
2023-11-10 10:30:00,101.48,101.49,101.37,101.38,82910.0,98.8557,98.8655,98.7486,98.7583,82910.0
2023-11-10 10:40:00,101.37,101.47,101.33,101.42,113259.0,98.7486,98.846,98.7096,98.7973,113259.0
2023-11-10 10:50:00,101.43,101.49,101.36,101.45,146647.0,98.807,98.8655,98.7389,98.8265,146647.0
2023-11-10 11:00:00,101.45,101.7,101.45,101.68,200138.0,98.8265,99.0701,98.8265,99.0506,200138.0
2023-11-10 11:10:00,101.68,101.75,101.62,101.69,146139.0,99.0506,99.1188,98.9921,99.0603,146139.0
2023-11-10 11:20:00,101.69,101.78,101.67,101.72,97614.0,99.0603,99.148,99.0408,99.0895,97614.0
2023-11-10 11:30:00,101.72,101.74,101.64,101.67,84746.0,99.0895,99.109,99.0116,99.0408,84746.0
2023-11-10 11:40:00,101.68,101.78,101.68,101.72,94244.0,99.0506,99.148,99.0506,99.0895,94244.0
2023-11-10 11:50:00,101.72,101.79,101.69,101.73,44724.0,99.0895,99.1577,99.0603,99.0993,44724.0
2023-11-10 12:00:00,101.73,101.86,101.73,101.81,63238.0,99.0993,99.2259,99.0993,99.1772,63238.0
2023-11-10 12:10:00,101.81,101.82,101.71,101.71,87018.0,99.1772,99.187,99.0798,99.0798,87018.0
2023-11-10 12:20:00,101.72,101.76,101.7,101.73,38970.0,99.0895,99.1285,99.0701,99.0993,38970.0
2023-11-10 12:30:00,101.74,102.04,101.74,102.02,150809.0,99.109,99.4013,99.109,99.3818,150809.0
2023-11-10 12:40:00,102.02,102.03,101.96,101.98,119802.0,99.3818,99.3915,99.3233,99.3428,119802.0
2023-11-10 12:50:00,101.99,102.14,101.98,102.06,190732.0,99.3526,99.4987,99.3428,99.4208,190732.0
2023-11-10 13:00:00,102.06,102.1,101.99,101.99,79314.0,99.4208,99.4597,99.3526,99.3526,79314.0
2023-11-10 13:10:00,102.0,102.02,101.87,101.91,73951.0,99.3623,99.3818,99.2357,99.2746,73951.0
2023-11-10 13:20:00,101.91,102.1,101.91,102.04,118187.0,99.2746,99.4597,99.2746,99.4013,118187.0
2023-11-10 13:30:00,102.04,102.16,102.04,102.12,286833.0,99.4013,99.5182,99.4013,99.4792,286833.0
2023-11-10 13:40:00,102.12,102.23,102.12,102.17,109410.0,99.4792,99.5864,99.4792,99.5279,109410.0
2023-11-10 13:50:00,102.17,102.19,102.11,102.16,73495.0,99.5279,99.5474,99.4695,99.5182,73495.0
2023-11-10 14:00:00,102.17,102.24,102.16,102.23,111284.0,99.5279,99.5961,99.5182,99.5864,111284.0
2023-11-10 14:10:00,102.24,102.33,102.24,102.29,87673.0,99.5961,99.6838,99.5961,99.6448,87673.0
2023-11-10 14:20:00,102.29,102.34,102.24,102.3,52500.0,99.6448,99.6935,99.5961,99.6545,52500.0
2023-11-10 14:30:00,102.3,102.32,102.25,102.27,107113.0,99.6545,99.674,99.6058,99.6253,107113.0
2023-11-10 14:40:00,102.27,102.32,102.26,102.31,108400.0,99.6253,99.674,99.6156,99.6643,108400.0
2023-11-10 14:50:00,102.31,102.35,102.27,102.33,232443.0,99.6643,99.7033,99.6253,99.6838,232443.0
2023-11-10 15:00:00,102.33,102.45,102.31,102.45,96931.0,99.6838,99.8007,99.6643,99.8007,96931.0
2023-11-10 15:10:00,102.45,102.48,102.36,102.48,285614.0,99.8007,99.8299,99.713,99.8299,285614.0
2023-11-10 15:20:00,102.47,102.55,102.4,102.55,283065.0,99.8201,99.8981,99.752,99.8981,283065.0
2023-11-10 15:30:00,102.54,102.6,102.5,102.52,450414.0,99.8883,99.9468,99.8494,99.8689,450414.0
2023-11-10 15:40:00,102.52,102.65,102.51,102.55,489549.0,99.8689,99.9955,99.8591,99.8981,489549.0
2023-11-10 15:50:00,102.56,102.66,102.47,102.53,1778935.0,99.9078,100.0052,99.8201,99.8786,1778935.0
2023-11-13 09:30:00,102.31,102.52,102.24,102.47,572148.0,99.6643,99.8689,99.5961,99.8201,572148.0
2023-11-13 09:40:00,102.47,102.64,102.42,102.46,195783.0,99.8201,99.9858,99.7714,99.8104,195783.0
2023-11-13 09:50:00,102.47,102.59,102.45,102.46,345481.0,99.8201,99.937,99.8007,99.8104,345481.0
2023-11-13 10:00:00,102.46,102.48,102.3,102.42,196235.0,99.8104,99.8299,99.6545,99.7714,196235.0
2023-11-13 10:10:00,102.42,102.42,102.22,102.28,167761.0,99.7714,99.7714,99.5766,99.6351,167761.0
2023-11-13 10:20:00,102.27,102.28,102.13,102.21,94781.0,99.6253,99.6351,99.4889,99.5669,94781.0
2023-11-13 10:30:00,102.21,102.32,102.17,102.25,164005.0,99.5669,99.674,99.5279,99.6058,164005.0
2023-11-13 10:40:00,102.25,102.43,102.22,102.4,95379.0,99.6058,99.7812,99.5766,99.752,95379.0
2023-11-13 10:50:00,102.4,102.54,102.39,102.49,244839.0,99.752,99.8883,99.7422,99.8396,244839.0
2023-11-13 11:00:00,102.48,102.49,102.39,102.41,164156.0,99.8299,99.8396,99.7422,99.7617,164156.0
2023-11-13 11:10:00,102.41,102.41,102.28,102.39,147378.0,99.7617,99.7617,99.6351,99.7422,147378.0
2023-11-13 11:20:00,102.38,102.58,102.35,102.58,90211.0,99.7325,99.9273,99.7033,99.9273,90211.0
2023-11-13 11:30:00,102.58,102.62,102.51,102.51,100015.0,99.9273,99.9663,99.8591,99.8591,100015.0
2023-11-13 11:40:00,102.5,102.78,102.49,102.75,133009.0,99.8494,100.1221,99.8396,100.0929,133009.0
2023-11-13 11:50:00,102.76,102.82,102.75,102.77,174166.0,100.1026,100.1611,100.0929,100.1124,174166.0
2023-11-13 12:00:00,102.77,102.81,102.73,102.78,78078.0,100.1124,100.1514,100.0734,100.1221,78078.0
2023-11-13 12:10:00,102.78,102.8,102.68,102.77,150677.0,100.1221,100.1416,100.0247,100.1124,150677.0
2023-11-13 12:20:00,102.77,102.87,102.75,102.82,84928.0,100.1124,100.2098,100.0929,100.1611,84928.0
2023-11-13 12:30:00,102.81,102.81,102.72,102.73,64846.0,100.1514,100.1514,100.0637,100.0734,64846.0
2023-11-13 12:40:00,102.73,102.74,102.62,102.65,56986.0,100.0734,100.0832,99.9663,99.9955,56986.0
2023-11-13 12:50:00,102.65,102.75,102.64,102.74,31609.0,99.9955,100.0929,99.9858,100.0832,31609.0
2023-11-13 13:00:00,102.74,102.75,102.67,102.68,38464.0,100.0832,100.0929,100.015,100.0247,38464.0
2023-11-13 13:10:00,102.67,102.8,102.67,102.78,73701.0,100.015,100.1416,100.015,100.1221,73701.0
2023-11-13 13:20:00,102.77,102.78,102.66,102.66,66704.0,100.1124,100.1221,100.0052,100.0052,66704.0
2023-11-13 13:30:00,102.65,102.71,102.59,102.7,77409.0,99.9955,100.0539,99.937,100.0442,77409.0
2023-11-13 13:40:00,102.71,102.81,102.69,102.76,60703.0,100.0539,100.1514,100.0345,100.1026,60703.0
2023-11-13 13:50:00,102.77,102.78,102.69,102.7,45193.0,100.1124,100.1221,100.0345,100.0442,45193.0
2023-11-13 14:00:00,102.69,102.76,102.66,102.75,34725.0,100.0345,100.1026,100.0052,100.0929,34725.0
2023-11-13 14:10:00,102.74,102.77,102.69,102.71,69213.0,100.0832,100.1124,100.0345,100.0539,69213.0
2023-11-13 14:20:00,102.71,102.78,102.66,102.78,142167.0,100.0539,100.1221,100.0052,100.1221,142167.0
2023-11-13 14:30:00,102.78,102.84,102.76,102.81,85133.0,100.1221,100.1806,100.1026,100.1514,85133.0
2023-11-13 14:40:00,102.8,102.82,102.73,102.75,63696.0,100.1416,100.1611,100.0734,100.0929,63696.0
2023-11-13 14:50:00,102.75,102.75,102.64,102.64,46902.0,100.0929,100.0929,99.9858,99.9858,46902.0
2023-11-13 15:00:00,102.64,102.66,102.61,102.65,42807.0,99.9858,100.0052,99.9565,99.9955,42807.0
2023-11-13 15:10:00,102.64,102.71,102.63,102.69,128102.0,99.9858,100.0539,99.976,100.0345,128102.0
2023-11-13 15:20:00,102.69,102.78,102.67,102.74,108276.0,100.0345,100.1221,100.015,100.0832,108276.0
2023-11-13 15:30:00,102.74,102.77,102.7,102.71,117782.0,100.0832,100.1124,100.0442,100.0539,117782.0
2023-11-13 15:40:00,102.71,102.73,102.67,102.7,372454.0,100.0539,100.0734,100.015,100.0442,372454.0
2023-11-13 15:50:00,102.7,102.7,102.56,102.62,587075.0,100.0442,100.0442,99.9078,99.9663,587075.0
2023-11-14 09:30:00,103.89,104.24,103.89,104.02,1103827.0,101.2034,101.5444,101.2034,101.3301,1103827.0
2023-11-14 09:40:00,104.03,104.2,103.91,104.14,447032.0,101.3398,101.5054,101.2229,101.447,447032.0
2023-11-14 09:50:00,104.15,104.28,104.12,104.25,373907.0,101.4567,101.5833,101.4275,101.5541,373907.0
2023-11-14 10:00:00,104.24,104.45,104.2,104.4,540753.0,101.5444,101.7489,101.5054,101.7002,540753.0
2023-11-14 10:10:00,104.4,104.47,104.36,104.45,128428.0,101.7002,101.7684,101.6613,101.7489,128428.0
2023-11-14 10:20:00,104.45,104.64,104.39,104.63,121048.0,101.7489,101.934,101.6905,101.9243,121048.0
2023-11-14 10:30:00,104.63,104.75,104.59,104.72,373114.0,101.9243,102.0412,101.8853,102.012,373114.0
2023-11-14 10:40:00,104.73,104.85,104.68,104.78,260343.0,102.0217,102.1386,101.973,102.0704,260343.0
2023-11-14 10:50:00,104.78,104.85,104.74,104.8,228017.0,102.0704,102.1386,102.0314,102.0899,228017.0
2023-11-14 11:00:00,104.8,104.85,104.76,104.8,302491.0,102.0899,102.1386,102.0509,102.0899,302491.0
2023-11-14 11:10:00,104.79,104.92,104.79,104.82,278006.0,102.0802,102.2068,102.0802,102.1094,278006.0
2023-11-14 11:20:00,104.82,104.89,104.79,104.87,164591.0,102.1094,102.1776,102.0802,102.1581,164591.0
2023-11-14 11:30:00,104.88,104.97,104.85,104.86,223315.0,102.1678,102.2555,102.1386,102.1483,223315.0
2023-11-14 11:40:00,104.86,104.93,104.78,104.8,220012.0,102.1483,102.2165,102.0704,102.0899,220012.0
2023-11-14 11:50:00,104.81,104.83,104.72,104.76,372601.0,102.0996,102.1191,102.012,102.0509,372601.0
2023-11-14 12:00:00,104.75,104.81,104.6,104.61,222791.0,102.0412,102.0996,101.8951,101.9048,222791.0
2023-11-14 12:10:00,104.62,104.67,104.55,104.56,192473.0,101.9145,101.9633,101.8464,101.8561,192473.0
2023-11-14 12:20:00,104.56,104.6,104.48,104.55,164555.0,101.8561,101.8951,101.7782,101.8464,164555.0
2023-11-14 12:30:00,104.56,104.68,104.56,104.68,107732.0,101.8561,101.973,101.8561,101.973,107732.0
2023-11-14 12:40:00,104.68,104.74,104.61,104.72,144560.0,101.973,102.0314,101.9048,102.012,144560.0
2023-11-14 12:50:00,104.72,104.81,104.7,104.8,95644.0,102.012,102.0996,101.9925,102.0899,95644.0
2023-11-14 13:00:00,104.8,104.87,104.78,104.82,61609.0,102.0899,102.1581,102.0704,102.1094,61609.0
2023-11-14 13:10:00,104.82,104.83,104.76,104.81,108367.0,102.1094,102.1191,102.0509,102.0996,108367.0
2023-11-14 13:20:00,104.81,104.85,104.77,104.85,77871.0,102.0996,102.1386,102.0607,102.1386,77871.0
2023-11-14 13:30:00,104.85,104.93,104.82,104.93,90410.0,102.1386,102.2165,102.1094,102.2165,90410.0
2023-11-14 13:40:00,104.93,104.94,104.83,104.89,89453.0,102.2165,102.2263,102.1191,102.1776,89453.0
2023-11-14 13:50:00,104.88,104.91,104.77,104.77,132389.0,102.1678,102.1971,102.0607,102.0607,132389.0
2023-11-14 14:00:00,104.76,104.8,104.67,104.73,74900.0,102.0509,102.0899,101.9633,102.0217,74900.0
2023-11-14 14:10:00,104.72,104.74,104.62,104.73,175574.0,102.012,102.0314,101.9145,102.0217,175574.0
2023-11-14 14:20:00,104.73,104.86,104.7,104.84,156243.0,102.0217,102.1483,101.9925,102.1289,156243.0
2023-11-14 14:30:00,104.85,104.95,104.84,104.92,135102.0,102.1386,102.236,102.1289,102.2068,135102.0
2023-11-14 14:40:00,104.93,105.03,104.91,104.98,217232.0,102.2165,102.3139,102.1971,102.2652,217232.0
2023-11-14 14:50:00,104.98,105.04,104.98,105.01,149512.0,102.2652,102.3237,102.2652,102.2945,149512.0
2023-11-14 15:00:00,105.01,105.06,104.98,105.06,101022.0,102.2945,102.3432,102.2652,102.3432,101022.0
2023-11-14 15:10:00,105.06,105.12,105.04,105.05,155835.0,102.3432,102.4016,102.3237,102.3334,155835.0
2023-11-14 15:20:00,105.05,105.08,104.96,105.03,227430.0,102.3334,102.3627,102.2458,102.3139,227430.0
2023-11-14 15:30:00,105.03,105.06,104.91,104.92,238985.0,102.3139,102.3432,102.1971,102.2068,238985.0
2023-11-14 15:40:00,104.92,104.96,104.76,104.77,754030.0,102.2068,102.2458,102.0509,102.0607,754030.0
2023-11-14 15:50:00,104.76,104.78,104.64,104.71,2240617.0,102.0509,102.0704,101.934,102.0022,2240617.0
2023-11-15 09:30:00,104.99,105.16,104.84,105.1,395466.0,102.275,102.4406,102.1289,102.3821,395466.0
2023-11-15 09:40:00,105.1,105.19,104.95,105.13,301947.0,102.3821,102.4698,102.236,102.4114,301947.0
2023-11-15 09:50:00,105.14,105.34,105.05,105.3,230122.0,102.4211,102.6159,102.3334,102.577,230122.0
2023-11-15 10:00:00,105.31,105.52,105.31,105.52,179129.0,102.5867,102.7913,102.5867,102.7913,179129.0
2023-11-15 10:10:00,105.52,105.59,105.45,105.52,178772.0,102.7913,102.8595,102.7231,102.7913,178772.0
2023-11-15 10:20:00,105.53,105.55,105.49,105.49,142509.0,102.801,102.8205,102.7621,102.7621,142509.0
2023-11-15 10:30:00,105.51,105.57,105.5,105.54,135528.0,102.7815,102.84,102.7718,102.8108,135528.0
2023-11-15 10:40:00,105.54,105.58,105.48,105.49,160014.0,102.8108,102.8497,102.7523,102.7621,160014.0
2023-11-15 10:50:00,105.49,105.65,105.48,105.6,177980.0,102.7621,102.9179,102.7523,102.8692,177980.0
2023-11-15 11:00:00,105.6,105.72,105.54,105.61,127348.0,102.8692,102.9861,102.8108,102.8789,127348.0
2023-11-15 11:10:00,105.61,105.63,105.34,105.39,156458.0,102.8789,102.8984,102.6159,102.6646,156458.0
2023-11-15 11:20:00,105.4,105.46,105.34,105.39,125315.0,102.6744,102.7328,102.6159,102.6646,125315.0
2023-11-15 11:30:00,105.39,105.39,105.19,105.22,163743.0,102.6646,102.6646,102.4698,102.499,163743.0
2023-11-15 11:40:00,105.21,105.27,105.07,105.26,280188.0,102.4893,102.5477,102.3529,102.538,280188.0
2023-11-15 11:50:00,105.26,105.3,105.18,105.25,159618.0,102.538,102.577,102.4601,102.5283,159618.0
2023-11-15 12:00:00,105.25,105.34,105.23,105.32,181096.0,102.5283,102.6159,102.5088,102.5964,181096.0
2023-11-15 12:10:00,105.32,105.34,105.26,105.31,104504.0,102.5964,102.6159,102.538,102.5867,104504.0
2023-11-15 12:20:00,105.32,105.4,105.29,105.35,108501.0,102.5964,102.6744,102.5672,102.6257,108501.0
2023-11-15 12:30:00,105.35,105.43,105.31,105.4,78929.0,102.6257,102.7036,102.5867,102.6744,78929.0
2023-11-15 12:40:00,105.4,105.42,105.26,105.29,65923.0,102.6744,102.6939,102.538,102.5672,65923.0
2023-11-15 12:50:00,105.29,105.29,105.17,105.22,80646.0,102.5672,102.5672,102.4503,102.499,80646.0
2023-11-15 13:00:00,105.21,105.28,105.07,105.09,122798.0,102.4893,102.5575,102.3529,102.3724,122798.0
2023-11-15 13:10:00,105.1,105.13,105.02,105.08,154197.0,102.3821,102.4114,102.3042,102.3627,154197.0
2023-11-15 13:20:00,105.08,105.18,105.06,105.17,142520.0,102.3627,102.4601,102.3432,102.4503,142520.0
2023-11-15 13:30:00,105.17,105.27,105.14,105.27,80239.0,102.4503,102.5477,102.4211,102.5477,80239.0
2023-11-15 13:40:00,105.26,105.33,105.25,105.27,65357.0,102.538,102.6062,102.5283,102.5477,65357.0
2023-11-15 13:50:00,105.27,105.3,105.23,105.29,109998.0,102.5477,102.577,102.5088,102.5672,109998.0
2023-11-15 14:00:00,105.3,105.38,105.29,105.33,81965.0,102.577,102.6549,102.5672,102.6062,81965.0
2023-11-15 14:10:00,105.32,105.33,105.09,105.14,123463.0,102.5964,102.6062,102.3724,102.4211,123463.0
2023-11-15 14:20:00,105.13,105.22,105.07,105.21,171276.0,102.4114,102.499,102.3529,102.4893,171276.0
2023-11-15 14:30:00,105.22,105.28,105.19,105.26,210543.0,102.499,102.5575,102.4698,102.538,210543.0
2023-11-15 14:40:00,105.27,105.29,105.18,105.2,137755.0,102.5477,102.5672,102.4601,102.4796,137755.0
2023-11-15 14:50:00,105.2,105.24,105.16,105.23,150054.0,102.4796,102.5185,102.4406,102.5088,150054.0
2023-11-15 15:00:00,105.24,105.27,105.15,105.15,170331.0,102.5185,102.5477,102.4308,102.4308,170331.0
2023-11-15 15:10:00,105.16,105.26,105.16,105.23,214677.0,102.4406,102.538,102.4406,102.5088,214677.0
2023-11-15 15:20:00,105.23,105.24,105.15,105.2,166384.0,102.5088,102.5185,102.4308,102.4796,166384.0
2023-11-15 15:30:00,105.2,105.22,105.14,105.21,155334.0,102.4796,102.499,102.4211,102.4893,155334.0
2023-11-15 15:40:00,105.21,105.22,104.96,104.97,191962.0,102.4893,102.499,102.2458,102.2555,191962.0
2023-11-15 15:50:00,104.95,105.04,104.9,104.95,1314014.0,102.236,102.3237,102.1873,102.236,1314014.0
2023-11-16 09:30:00,105.03,105.47,105.03,105.38,433847.0,102.3139,102.7426,102.3139,102.6549,433847.0
2023-11-16 09:40:00,105.38,105.52,105.3,105.48,311251.0,102.6549,102.7913,102.577,102.7523,311251.0
2023-11-16 09:50:00,105.48,105.51,105.18,105.26,213758.0,102.7523,102.7815,102.4601,102.538,213758.0
2023-11-16 10:00:00,105.26,105.29,105.09,105.12,299083.0,102.538,102.5672,102.3724,102.4016,299083.0
2023-11-16 10:10:00,105.12,105.16,104.93,104.95,217172.0,102.4016,102.4406,102.2165,102.236,217172.0
2023-11-16 10:20:00,104.96,105.04,104.91,105.04,199495.0,102.2458,102.3237,102.1971,102.3237,199495.0
2023-11-16 10:30:00,105.05,105.18,104.94,104.98,218774.0,102.3334,102.4601,102.2263,102.2652,218774.0
2023-11-16 10:40:00,104.98,104.98,104.79,104.98,246667.0,102.2652,102.2652,102.0802,102.2652,246667.0
2023-11-16 10:50:00,104.99,105.0,104.87,104.93,246336.0,102.275,102.2847,102.1581,102.2165,246336.0
2023-11-16 11:00:00,104.92,104.97,104.84,104.84,155147.0,102.2068,102.2555,102.1289,102.1289,155147.0
2023-11-16 11:10:00,104.85,104.89,104.71,104.72,191548.0,102.1386,102.1776,102.0022,102.012,191548.0
2023-11-16 11:20:00,104.72,104.76,104.65,104.67,224060.0,102.012,102.0509,101.9438,101.9633,224060.0
2023-11-16 11:30:00,104.68,104.74,104.64,104.66,331622.0,101.973,102.0314,101.934,101.9535,331622.0
2023-11-16 11:40:00,104.66,104.71,104.6,104.67,126920.0,101.9535,102.0022,101.8951,101.9633,126920.0
2023-11-16 11:50:00,104.67,104.67,104.51,104.56,128824.0,101.9633,101.9633,101.8074,101.8561,128824.0
2023-11-16 12:00:00,104.57,104.62,104.53,104.59,110518.0,101.8658,101.9145,101.8269,101.8853,110518.0
2023-11-16 12:10:00,104.59,104.72,104.59,104.68,163480.0,101.8853,102.012,101.8853,101.973,163480.0
2023-11-16 12:20:00,104.68,104.74,104.68,104.7,82210.0,101.973,102.0314,101.973,101.9925,82210.0
2023-11-16 12:30:00,104.7,104.75,104.67,104.74,64351.0,101.9925,102.0412,101.9633,102.0314,64351.0
2023-11-16 12:40:00,104.73,104.88,104.73,104.87,145743.0,102.0217,102.1678,102.0217,102.1581,145743.0
2023-11-16 12:50:00,104.87,104.87,104.75,104.84,196144.0,102.1581,102.1581,102.0412,102.1289,196144.0
2023-11-16 13:00:00,104.85,104.89,104.77,104.79,240410.0,102.1386,102.1776,102.0607,102.0802,240410.0
2023-11-16 13:10:00,104.79,104.8,104.69,104.72,106722.0,102.0802,102.0899,101.9827,102.012,106722.0
2023-11-16 13:20:00,104.71,104.84,104.67,104.77,84559.0,102.0022,102.1289,101.9633,102.0607,84559.0
2023-11-16 13:30:00,104.77,104.78,104.68,104.74,97912.0,102.0607,102.0704,101.973,102.0314,97912.0
2023-11-16 13:40:00,104.74,104.77,104.63,104.65,157437.0,102.0314,102.0607,101.9243,101.9438,157437.0
2023-11-16 13:50:00,104.64,104.69,104.62,104.68,79804.0,101.934,101.9827,101.9145,101.973,79804.0
2023-11-16 14:00:00,104.68,104.76,104.68,104.74,75610.0,101.973,102.0509,101.973,102.0314,75610.0
2023-11-16 14:10:00,104.74,104.78,104.71,104.77,144935.0,102.0314,102.0704,102.0022,102.0607,144935.0
2023-11-16 14:20:00,104.76,104.76,104.62,104.65,94569.0,102.0509,102.0509,101.9145,101.9438,94569.0
2023-11-16 14:30:00,104.65,104.77,104.63,104.72,110308.0,101.9438,102.0607,101.9243,102.012,110308.0
2023-11-16 14:40:00,104.72,104.87,104.72,104.86,92119.0,102.012,102.1581,102.012,102.1483,92119.0
2023-11-16 14:50:00,104.85,104.9,104.75,104.86,158170.0,102.1386,102.1873,102.0412,102.1483,158170.0
2023-11-16 15:00:00,104.86,104.88,104.83,104.87,110178.0,102.1483,102.1678,102.1191,102.1581,110178.0
2023-11-16 15:10:00,104.86,104.9,104.82,104.88,104448.0,102.1483,102.1873,102.1094,102.1678,104448.0
2023-11-16 15:20:00,104.88,104.91,104.81,104.83,97341.0,102.1678,102.1971,102.0996,102.1191,97341.0
2023-11-16 15:30:00,104.83,104.87,104.79,104.83,223766.0,102.1191,102.1581,102.0802,102.1191,223766.0
2023-11-16 15:40:00,104.83,104.9,104.77,104.89,532138.0,102.1191,102.1873,102.0607,102.1776,532138.0
2023-11-16 15:50:00,104.89,104.97,104.81,104.96,841176.0,102.1776,102.2555,102.0996,102.2458,841176.0
2023-11-17 09:30:00,105.47,105.65,105.25,105.38,531890.0,102.7426,102.9179,102.5283,102.6549,531890.0
2023-11-17 09:40:00,105.37,105.43,105.14,105.34,175417.0,102.6452,102.7036,102.4211,102.6159,175417.0
2023-11-17 09:50:00,105.35,105.37,105.21,105.34,143674.0,102.6257,102.6452,102.4893,102.6159,143674.0
2023-11-17 10:00:00,105.34,105.37,105.21,105.29,134858.0,102.6159,102.6452,102.4893,102.5672,134858.0
2023-11-17 10:10:00,105.29,105.44,105.26,105.4,129852.0,102.5672,102.7133,102.538,102.6744,129852.0
2023-11-17 10:20:00,105.41,105.44,105.35,105.42,141347.0,102.6841,102.7133,102.6257,102.6939,141347.0
2023-11-17 10:30:00,105.42,105.45,105.34,105.34,155481.0,102.6939,102.7231,102.6159,102.6159,155481.0
2023-11-17 10:40:00,105.33,105.46,105.3,105.42,192654.0,102.6062,102.7328,102.577,102.6939,192654.0
2023-11-17 10:50:00,105.42,105.54,105.41,105.49,106782.0,102.6939,102.8108,102.6841,102.7621,106782.0
2023-11-17 11:00:00,105.48,105.49,105.31,105.45,95992.0,102.7523,102.7621,102.5867,102.7231,95992.0
2023-11-17 11:10:00,105.45,105.51,105.41,105.46,93996.0,102.7231,102.7815,102.6841,102.7328,93996.0
2023-11-17 11:20:00,105.46,105.49,105.26,105.29,167837.0,102.7328,102.7621,102.538,102.5672,167837.0
2023-11-17 11:30:00,105.29,105.38,105.26,105.32,84085.0,102.5672,102.6549,102.538,102.5964,84085.0
2023-11-17 11:40:00,105.31,105.33,105.26,105.32,56199.0,102.5867,102.6062,102.538,102.5964,56199.0
2023-11-17 11:50:00,105.32,105.34,105.26,105.3,81306.0,102.5964,102.6159,102.538,102.577,81306.0
2023-11-17 12:00:00,105.3,105.42,105.28,105.38,105168.0,102.577,102.6939,102.5575,102.6549,105168.0
2023-11-17 12:10:00,105.4,105.42,105.34,105.36,119896.0,102.6744,102.6939,102.6159,102.6354,119896.0
2023-11-17 12:20:00,105.35,105.37,105.27,105.27,101522.0,102.6257,102.6452,102.5477,102.5477,101522.0
2023-11-17 12:30:00,105.28,105.34,105.27,105.29,77046.0,102.5575,102.6159,102.5477,102.5672,77046.0
2023-11-17 12:40:00,105.29,105.33,105.28,105.31,86448.0,102.5672,102.6062,102.5575,102.5867,86448.0
2023-11-17 12:50:00,105.31,105.32,105.24,105.28,56963.0,102.5867,102.5964,102.5185,102.5575,56963.0
2023-11-17 13:00:00,105.28,105.31,105.23,105.29,77132.0,102.5575,102.5867,102.5088,102.5672,77132.0
2023-11-17 13:10:00,105.28,105.35,105.26,105.34,72621.0,102.5575,102.6257,102.538,102.6159,72621.0
2023-11-17 13:20:00,105.34,105.36,105.32,105.32,96405.0,102.6159,102.6354,102.5964,102.5964,96405.0
2023-11-17 13:30:00,105.33,105.38,105.33,105.36,56039.0,102.6062,102.6549,102.6062,102.6354,56039.0
2023-11-17 13:40:00,105.36,105.45,105.36,105.43,52858.0,102.6354,102.7231,102.6354,102.7036,52858.0
2023-11-17 13:50:00,105.42,105.5,105.41,105.48,111234.0,102.6939,102.7718,102.6841,102.7523,111234.0
2023-11-17 14:00:00,105.48,105.54,105.47,105.54,104370.0,102.7523,102.8108,102.7426,102.8108,104370.0
2023-11-17 14:10:00,105.54,105.55,105.44,105.45,91675.0,102.8108,102.8205,102.7133,102.7231,91675.0
2023-11-17 14:20:00,105.44,105.47,105.4,105.42,106949.0,102.7133,102.7426,102.6744,102.6939,106949.0
2023-11-17 14:30:00,105.42,105.53,105.39,105.51,86573.0,102.6939,102.801,102.6646,102.7815,86573.0
2023-11-17 14:40:00,105.51,105.55,105.47,105.49,134318.0,102.7815,102.8205,102.7426,102.7621,134318.0
2023-11-17 14:50:00,105.49,105.51,105.46,105.49,57806.0,102.7621,102.7815,102.7328,102.7621,57806.0
2023-11-17 15:00:00,105.5,105.51,105.44,105.47,168702.0,102.7718,102.7815,102.7133,102.7426,168702.0
2023-11-17 15:10:00,105.47,105.5,105.41,105.48,106757.0,102.7426,102.7718,102.6841,102.7523,106757.0
2023-11-17 15:20:00,105.48,105.59,105.45,105.59,194781.0,102.7523,102.8595,102.7231,102.8595,194781.0
2023-11-17 15:30:00,105.59,105.62,105.43,105.52,218132.0,102.8595,102.8887,102.7036,102.7913,218132.0
2023-11-17 15:40:00,105.5,105.55,105.44,105.5,592700.0,102.7718,102.8205,102.7133,102.7718,592700.0
2023-11-17 15:50:00,105.5,105.59,105.46,105.58,1416826.0,102.7718,102.8595,102.7328,102.8497,1416826.0
2023-11-20 09:30:00,105.5,105.6,105.1,105.26,469744.0,102.7718,102.8692,102.3821,102.538,469744.0
2023-11-20 09:40:00,105.27,105.36,105.15,105.16,319504.0,102.5477,102.6354,102.4308,102.4406,319504.0
2023-11-20 09:50:00,105.16,105.34,105.06,105.34,155184.0,102.4406,102.6159,102.3432,102.6159,155184.0
2023-11-20 10:00:00,105.33,105.51,105.33,105.5,186669.0,102.6062,102.7815,102.6062,102.7718,186669.0
2023-11-20 10:10:00,105.49,105.64,105.48,105.64,144467.0,102.7621,102.9082,102.7523,102.9082,144467.0
2023-11-20 10:20:00,105.63,105.7,105.59,105.66,109299.0,102.8984,102.9666,102.8595,102.9277,109299.0
2023-11-20 10:30:00,105.65,105.72,105.63,105.67,125285.0,102.9179,102.9861,102.8984,102.9374,125285.0
2023-11-20 10:40:00,105.67,105.76,105.63,105.75,122687.0,102.9374,103.0251,102.8984,103.0153,122687.0
2023-11-20 10:50:00,105.75,105.79,105.69,105.73,119451.0,103.0153,103.0543,102.9569,102.9958,119451.0
2023-11-20 11:00:00,105.74,105.77,105.69,105.73,66390.0,103.0056,103.0348,102.9569,102.9958,66390.0
2023-11-20 11:10:00,105.73,105.75,105.68,105.7,162553.0,102.9958,103.0153,102.9471,102.9666,162553.0
2023-11-20 11:20:00,105.7,105.7,105.6,105.66,80769.0,102.9666,102.9666,102.8692,102.9277,80769.0
2023-11-20 11:30:00,105.66,105.72,105.63,105.66,118608.0,102.9277,102.9861,102.8984,102.9277,118608.0
2023-11-20 11:40:00,105.66,105.66,105.58,105.61,99187.0,102.9277,102.9277,102.8497,102.8789,99187.0
2023-11-20 11:50:00,105.62,105.68,105.6,105.61,65431.0,102.8887,102.9471,102.8692,102.8789,65431.0
2023-11-20 12:00:00,105.61,105.63,105.57,105.62,49460.0,102.8789,102.8984,102.84,102.8887,49460.0
2023-11-20 12:10:00,105.62,105.63,105.57,105.6,59160.0,102.8887,102.8984,102.84,102.8692,59160.0
2023-11-20 12:20:00,105.6,105.65,105.57,105.64,61217.0,102.8692,102.9179,102.84,102.9082,61217.0
2023-11-20 12:30:00,105.64,105.7,105.62,105.69,76877.0,102.9082,102.9666,102.8887,102.9569,76877.0
2023-11-20 12:40:00,105.7,105.71,105.63,105.67,48203.0,102.9666,102.9764,102.8984,102.9374,48203.0
2023-11-20 12:50:00,105.67,105.68,105.62,105.66,46929.0,102.9374,102.9471,102.8887,102.9277,46929.0
2023-11-20 13:00:00,105.66,105.91,105.65,105.88,148566.0,102.9277,103.1712,102.9179,103.142,148566.0
2023-11-20 13:10:00,105.88,105.94,105.87,105.88,71654.0,103.142,103.2004,103.1322,103.142,71654.0
2023-11-20 13:20:00,105.89,105.96,105.89,105.94,98320.0,103.1517,103.2199,103.1517,103.2004,98320.0
2023-11-20 13:30:00,105.94,105.95,105.89,105.9,154214.0,103.2004,103.2102,103.1517,103.1614,154214.0
2023-11-20 13:40:00,105.9,105.93,105.87,105.92,122998.0,103.1614,103.1907,103.1322,103.1809,122998.0
2023-11-20 13:50:00,105.92,105.97,105.92,105.94,126881.0,103.1809,103.2296,103.1809,103.2004,126881.0
2023-11-20 14:00:00,105.93,105.98,105.88,105.91,68828.0,103.1907,103.2394,103.142,103.1712,68828.0
2023-11-20 14:10:00,105.91,105.94,105.84,105.85,69945.0,103.1712,103.2004,103.103,103.1127,69945.0
2023-11-20 14:20:00,105.86,105.91,105.85,105.88,57819.0,103.1225,103.1712,103.1127,103.142,57819.0
2023-11-20 14:30:00,105.89,105.96,105.88,105.91,74236.0,103.1517,103.2199,103.142,103.1712,74236.0
2023-11-20 14:40:00,105.92,106.09,105.91,106.06,75502.0,103.1809,103.3465,103.1712,103.3173,75502.0
2023-11-20 14:50:00,106.06,106.07,105.98,106.02,79855.0,103.3173,103.3271,103.2394,103.2783,79855.0
2023-11-20 15:00:00,106.02,106.06,105.99,106.05,147790.0,103.2783,103.3173,103.2491,103.3076,147790.0
2023-11-20 15:10:00,106.06,106.12,106.05,106.1,199265.0,103.3173,103.3758,103.3076,103.3563,199265.0
2023-11-20 15:20:00,106.09,106.19,106.04,106.18,170556.0,103.3465,103.4439,103.2978,103.4342,170556.0
2023-11-20 15:30:00,106.18,106.21,106.12,106.16,231809.0,103.4342,103.4634,103.3758,103.4147,231809.0
2023-11-20 15:40:00,106.16,106.18,106.06,106.08,769736.0,103.4147,103.4342,103.3173,103.3368,769736.0
2023-11-20 15:50:00,106.07,106.07,105.86,105.93,855823.0,103.3271,103.3271,103.1225,103.1907,855823.0
2023-11-21 09:30:00,105.76,105.76,105.41,105.49,387870.0,103.0251,103.0251,102.6841,102.7621,387870.0
2023-11-21 09:40:00,105.5,105.71,105.5,105.71,179698.0,102.7718,102.9764,102.7718,102.9764,179698.0
2023-11-21 09:50:00,105.72,105.76,105.64,105.74,224746.0,102.9861,103.0251,102.9082,103.0056,224746.0
2023-11-21 10:00:00,105.74,105.86,105.7,105.79,269927.0,103.0056,103.1225,102.9666,103.0543,269927.0
2023-11-21 10:10:00,105.79,105.87,105.77,105.85,103064.0,103.0543,103.1322,103.0348,103.1127,103064.0
2023-11-21 10:20:00,105.85,105.86,105.69,105.71,149848.0,103.1127,103.1225,102.9569,102.9764,149848.0
2023-11-21 10:30:00,105.73,105.73,105.61,105.62,119781.0,102.9958,102.9958,102.8789,102.8887,119781.0
2023-11-21 10:40:00,105.62,105.75,105.62,105.71,101915.0,102.8887,103.0153,102.8887,102.9764,101915.0
2023-11-21 10:50:00,105.71,105.78,105.69,105.77,83396.0,102.9764,103.0446,102.9569,103.0348,83396.0
2023-11-21 11:00:00,105.77,105.83,105.75,105.81,95895.0,103.0348,103.0933,103.0153,103.0738,95895.0
2023-11-21 11:10:00,105.79,105.79,105.66,105.67,73269.0,103.0543,103.0543,102.9277,102.9374,73269.0
2023-11-21 11:20:00,105.67,105.73,105.66,105.71,43156.0,102.9374,102.9958,102.9277,102.9764,43156.0
2023-11-21 11:30:00,105.72,105.81,105.72,105.77,74708.0,102.9861,103.0738,102.9861,103.0348,74708.0
2023-11-21 11:40:00,105.78,105.78,105.7,105.77,45699.0,103.0446,103.0446,102.9666,103.0348,45699.0
2023-11-21 11:50:00,105.77,105.82,105.76,105.78,122886.0,103.0348,103.0835,103.0251,103.0446,122886.0
2023-11-21 12:00:00,105.79,105.83,105.77,105.81,64516.0,103.0543,103.0933,103.0348,103.0738,64516.0
2023-11-21 12:10:00,105.8,105.87,105.78,105.79,90750.0,103.064,103.1322,103.0446,103.0543,90750.0
2023-11-21 12:20:00,105.79,105.82,105.77,105.82,73063.0,103.0543,103.0835,103.0348,103.0835,73063.0
2023-11-21 12:30:00,105.83,105.86,105.82,105.85,54967.0,103.0933,103.1225,103.0835,103.1127,54967.0
2023-11-21 12:40:00,105.85,105.98,105.85,105.98,96832.0,103.1127,103.2394,103.1127,103.2394,96832.0
2023-11-21 12:50:00,105.98,106.05,105.97,106.02,273718.0,103.2394,103.3076,103.2296,103.2783,273718.0
2023-11-21 13:00:00,106.02,106.03,105.92,105.97,93294.0,103.2783,103.2881,103.1809,103.2296,93294.0
2023-11-21 13:10:00,105.97,105.97,105.87,105.89,125798.0,103.2296,103.2296,103.1322,103.1517,125798.0
2023-11-21 13:20:00,105.88,105.9,105.81,105.83,65002.0,103.142,103.1614,103.0738,103.0933,65002.0
2023-11-21 13:30:00,105.83,105.93,105.82,105.91,71467.0,103.0933,103.1907,103.0835,103.1712,71467.0
2023-11-21 13:40:00,105.91,105.96,105.9,105.95,66876.0,103.1712,103.2199,103.1614,103.2102,66876.0
2023-11-21 13:50:00,105.95,105.99,105.88,105.89,54695.0,103.2102,103.2491,103.142,103.1517,54695.0
2023-11-21 14:00:00,105.89,105.92,105.82,105.87,98542.0,103.1517,103.1809,103.0835,103.1322,98542.0
2023-11-21 14:10:00,105.88,105.94,105.82,105.84,94299.0,103.142,103.2004,103.0835,103.103,94299.0
2023-11-21 14:20:00,105.85,105.9,105.82,105.9,78050.0,103.1127,103.1614,103.0835,103.1614,78050.0
2023-11-21 14:30:00,105.89,105.91,105.79,105.81,53326.0,103.1517,103.1712,103.0543,103.0738,53326.0
2023-11-21 14:40:00,105.81,105.88,105.8,105.84,61163.0,103.0738,103.142,103.064,103.103,61163.0
2023-11-21 14:50:00,105.84,105.92,105.78,105.92,117013.0,103.103,103.1809,103.0446,103.1809,117013.0
2023-11-21 15:00:00,105.92,105.99,105.91,105.95,93749.0,103.1809,103.2491,103.1712,103.2102,93749.0
2023-11-21 15:10:00,105.95,105.99,105.91,105.93,286258.0,103.2102,103.2491,103.1712,103.1907,286258.0
2023-11-21 15:20:00,105.93,105.94,105.84,105.9,105226.0,103.1907,103.2004,103.103,103.1614,105226.0
2023-11-21 15:30:00,105.89,105.9,105.82,105.84,152315.0,103.1517,103.1614,103.0835,103.103,152315.0
2023-11-21 15:40:00,105.83,105.87,105.8,105.87,403811.0,103.0933,103.1322,103.064,103.1322,403811.0
2023-11-21 15:50:00,105.87,105.9,105.79,105.86,1301973.0,103.1322,103.1614,103.0543,103.1225,1301973.0
2023-11-22 09:30:00,105.82,106.06,105.63,106.05,478043.0,103.0835,103.3173,102.8984,103.3076,478043.0
2023-11-22 09:40:00,106.06,106.18,105.98,106.02,260376.0,103.3173,103.4342,103.2394,103.2783,260376.0
2023-11-22 09:50:00,106.01,106.01,105.77,105.93,324689.0,103.2686,103.2686,103.0348,103.1907,324689.0
2023-11-22 10:00:00,105.92,105.93,105.69,105.69,312794.0,103.1809,103.1907,102.9569,102.9569,312794.0
2023-11-22 10:10:00,105.68,105.79,105.61,105.7,188675.0,102.9471,103.0543,102.8789,102.9666,188675.0
2023-11-22 10:20:00,105.7,105.85,105.65,105.85,153908.0,102.9666,103.1127,102.9179,103.1127,153908.0
2023-11-22 10:30:00,105.85,105.98,105.85,105.91,197465.0,103.1127,103.2394,103.1127,103.1712,197465.0
2023-11-22 10:40:00,105.91,105.96,105.87,105.89,193910.0,103.1712,103.2199,103.1322,103.1517,193910.0
2023-11-22 10:50:00,105.89,105.94,105.76,105.86,184219.0,103.1517,103.2004,103.0251,103.1225,184219.0
2023-11-22 11:00:00,105.87,106.01,105.86,106.0,87004.0,103.1322,103.2686,103.1225,103.2589,87004.0
2023-11-22 11:10:00,105.99,106.08,105.97,106.02,107191.0,103.2491,103.3368,103.2296,103.2783,107191.0
2023-11-22 11:20:00,106.02,106.07,105.96,106.05,136813.0,103.2783,103.3271,103.2199,103.3076,136813.0
2023-11-22 11:30:00,106.06,106.14,106.05,106.07,60856.0,103.3173,103.3952,103.3076,103.3271,60856.0
2023-11-22 11:40:00,106.08,106.2,106.07,106.18,140569.0,103.3368,103.4537,103.3271,103.4342,140569.0
2023-11-22 11:50:00,106.18,106.28,106.16,106.27,91347.0,103.4342,103.5316,103.4147,103.5219,91347.0
2023-11-22 12:00:00,106.27,106.39,106.25,106.37,185124.0,103.5219,103.6388,103.5024,103.6193,185124.0
2023-11-22 12:10:00,106.37,106.41,106.18,106.23,156911.0,103.6193,103.6583,103.4342,103.4829,156911.0
2023-11-22 12:20:00,106.23,106.26,106.07,106.07,74905.0,103.4829,103.5121,103.3271,103.3271,74905.0
2023-11-22 12:30:00,106.06,106.07,105.97,106.02,102007.0,103.3173,103.3271,103.2296,103.2783,102007.0
2023-11-22 12:40:00,106.02,106.02,105.89,105.9,108594.0,103.2783,103.2783,103.1517,103.1614,108594.0
2023-11-22 12:50:00,105.9,106.05,105.88,106.03,127505.0,103.1614,103.3076,103.142,103.2881,127505.0
2023-11-22 13:00:00,106.03,106.09,106.03,106.08,92561.0,103.2881,103.3465,103.2881,103.3368,92561.0
2023-11-22 13:10:00,106.09,106.11,106.0,106.02,73992.0,103.3465,103.366,103.2589,103.2783,73992.0
2023-11-22 13:20:00,106.03,106.12,106.03,106.12,63905.0,103.2881,103.3758,103.2881,103.3758,63905.0
2023-11-22 13:30:00,106.13,106.14,106.05,106.09,74471.0,103.3855,103.3952,103.3076,103.3465,74471.0
2023-11-22 13:40:00,106.09,106.09,106.0,106.03,92014.0,103.3465,103.3465,103.2589,103.2881,92014.0
2023-11-22 13:50:00,106.03,106.04,105.94,105.96,102335.0,103.2881,103.2978,103.2004,103.2199,102335.0
2023-11-22 14:00:00,105.97,106.01,105.93,105.94,74497.0,103.2296,103.2686,103.1907,103.2004,74497.0
2023-11-22 14:10:00,105.94,105.95,105.87,105.92,178960.0,103.2004,103.2102,103.1322,103.1809,178960.0
2023-11-22 14:20:00,105.92,105.98,105.88,105.98,102654.0,103.1809,103.2394,103.142,103.2394,102654.0
2023-11-22 14:30:00,105.97,105.99,105.71,105.72,177744.0,103.2296,103.2491,102.9764,102.9861,177744.0
2023-11-22 14:40:00,105.72,105.85,105.69,105.84,269931.0,102.9861,103.1127,102.9569,103.103,269931.0
2023-11-22 14:50:00,105.85,106.04,105.84,105.96,273066.0,103.1127,103.2978,103.103,103.2199,273066.0
2023-11-22 15:00:00,105.96,106.06,105.93,106.02,251295.0,103.2199,103.3173,103.1907,103.2783,251295.0
2023-11-22 15:10:00,106.02,106.08,105.98,106.07,115591.0,103.2783,103.3368,103.2394,103.3271,115591.0
2023-11-22 15:20:00,106.06,106.12,105.99,106.12,227433.0,103.3173,103.3758,103.2491,103.3758,227433.0
2023-11-22 15:30:00,106.12,106.12,106.06,106.09,159531.0,103.3758,103.3758,103.3173,103.3465,159531.0
2023-11-22 15:40:00,106.1,106.12,106.06,106.09,232645.0,103.3563,103.3758,103.3173,103.3465,232645.0
2023-11-22 15:50:00,106.09,106.11,106.0,106.06,1292239.0,103.3465,103.366,103.2589,103.3173,1292239.0
2023-11-24 09:30:00,106.12,106.34,106.07,106.23,245245.0,103.3758,103.5901,103.3271,103.4829,245245.0
2023-11-24 09:40:00,106.21,106.29,106.12,106.21,124610.0,103.4634,103.5414,103.3758,103.4634,124610.0
2023-11-24 09:50:00,106.22,106.27,106.19,106.2,77723.0,103.4732,103.5219,103.4439,103.4537,77723.0
2023-11-24 10:00:00,106.21,106.37,106.2,106.31,169164.0,103.4634,103.6193,103.4537,103.5608,169164.0
2023-11-24 10:10:00,106.31,106.33,106.27,106.31,42722.0,103.5608,103.5803,103.5219,103.5608,42722.0
2023-11-24 10:20:00,106.31,106.45,106.31,106.43,58563.0,103.5608,103.6972,103.5608,103.6777,58563.0
2023-11-24 10:30:00,106.43,106.47,106.39,106.41,92916.0,103.6777,103.7167,103.6388,103.6583,92916.0
2023-11-24 10:40:00,106.41,106.46,106.39,106.42,115044.0,103.6583,103.707,103.6388,103.668,115044.0
2023-11-24 10:50:00,106.42,106.54,106.38,106.45,230776.0,103.668,103.7849,103.629,103.6972,230776.0
2023-11-24 11:00:00,106.45,106.46,106.36,106.39,159104.0,103.6972,103.707,103.6096,103.6388,159104.0
2023-11-24 11:10:00,106.4,106.43,106.34,106.35,57753.0,103.6485,103.6777,103.5901,103.5998,57753.0
2023-11-24 11:20:00,106.34,106.49,106.3,106.39,905950.0,103.5901,103.7362,103.5511,103.6388,905950.0
2023-11-24 11:30:00,106.39,106.4,106.3,106.31,155306.0,103.6388,103.6485,103.5511,103.5608,155306.0
2023-11-24 11:40:00,106.3,106.32,106.25,106.26,76651.0,103.5511,103.5706,103.5024,103.5121,76651.0
2023-11-24 11:50:00,106.27,106.29,106.25,106.29,36043.0,103.5219,103.5414,103.5024,103.5414,36043.0
2023-11-24 12:00:00,106.29,106.34,106.25,106.32,45326.0,103.5414,103.5901,103.5024,103.5706,45326.0
2023-11-24 12:10:00,106.31,106.39,106.31,106.33,220752.0,103.5608,103.6388,103.5608,103.5803,220752.0
2023-11-24 12:20:00,106.34,106.34,106.19,106.2,70576.0,103.5901,103.5901,103.4439,103.4537,70576.0
2023-11-24 12:30:00,106.2,106.31,106.2,106.3,228074.0,103.4537,103.5608,103.4537,103.5511,228074.0
2023-11-24 12:40:00,106.3,106.36,106.26,106.31,398487.0,103.5511,103.6096,103.5121,103.5608,398487.0
2023-11-24 12:50:00,106.31,106.37,106.27,106.37,399490.0,103.5608,103.6193,103.5219,103.6193,399490.0
2023-11-27 09:30:00,106.0,106.09,105.76,105.78,402794.0,103.2589,103.3465,103.0251,103.0446,402794.0
2023-11-27 09:40:00,105.77,105.78,105.58,105.76,305289.0,103.0348,103.0446,102.8497,103.0251,305289.0
2023-11-27 09:50:00,105.76,105.85,105.72,105.8,201623.0,103.0251,103.1127,102.9861,103.064,201623.0
2023-11-27 10:00:00,105.8,105.86,105.75,105.84,204407.0,103.064,103.1225,103.0153,103.103,204407.0
2023-11-27 10:10:00,105.84,105.88,105.75,105.76,149782.0,103.103,103.142,103.0153,103.0251,149782.0
2023-11-27 10:20:00,105.76,105.84,105.72,105.83,103220.0,103.0251,103.103,102.9861,103.0933,103220.0
2023-11-27 10:30:00,105.83,105.87,105.8,105.85,74348.0,103.0933,103.1322,103.064,103.1127,74348.0
2023-11-27 10:40:00,105.85,105.91,105.85,105.91,85153.0,103.1127,103.1712,103.1127,103.1712,85153.0
2023-11-27 10:50:00,105.89,105.96,105.89,105.89,69966.0,103.1517,103.2199,103.1517,103.1517,69966.0
2023-11-27 11:00:00,105.89,105.89,105.76,105.84,93638.0,103.1517,103.1517,103.0251,103.103,93638.0
2023-11-27 11:10:00,105.84,105.87,105.77,105.86,174306.0,103.103,103.1322,103.0348,103.1225,174306.0
2023-11-27 11:20:00,105.86,105.95,105.85,105.95,83645.0,103.1225,103.2102,103.1127,103.2102,83645.0
2023-11-27 11:30:00,105.95,105.95,105.85,105.86,243994.0,103.2102,103.2102,103.1127,103.1225,243994.0
2023-11-27 11:40:00,105.87,105.9,105.81,105.84,66263.0,103.1322,103.1614,103.0738,103.103,66263.0
2023-11-27 11:50:00,105.84,106.03,105.84,105.91,198783.0,103.103,103.2881,103.103,103.1712,198783.0
2023-11-27 12:00:00,105.9,105.95,105.86,105.94,99132.0,103.1614,103.2102,103.1225,103.2004,99132.0
2023-11-27 12:10:00,105.94,105.95,105.85,105.86,197893.0,103.2004,103.2102,103.1127,103.1225,197893.0
2023-11-27 12:20:00,105.86,105.86,105.73,105.74,215529.0,103.1225,103.1225,102.9958,103.0056,215529.0
2023-11-27 12:30:00,105.75,105.82,105.73,105.76,150825.0,103.0153,103.0835,102.9958,103.0251,150825.0
2023-11-27 12:40:00,105.76,105.78,105.74,105.75,153315.0,103.0251,103.0446,103.0056,103.0153,153315.0
2023-11-27 12:50:00,105.74,105.77,105.72,105.73,139047.0,103.0056,103.0348,102.9861,102.9958,139047.0
2023-11-27 13:00:00,105.73,105.74,105.65,105.72,177580.0,102.9958,103.0056,102.9179,102.9861,177580.0
2023-11-27 13:10:00,105.72,105.77,105.71,105.73,120631.0,102.9861,103.0348,102.9764,102.9958,120631.0
2023-11-27 13:20:00,105.73,105.75,105.7,105.74,131903.0,102.9958,103.0153,102.9666,103.0056,131903.0
2023-11-27 13:30:00,105.74,105.82,105.73,105.77,180379.0,103.0056,103.0835,102.9958,103.0348,180379.0
2023-11-27 13:40:00,105.78,105.79,105.74,105.78,198972.0,103.0446,103.0543,103.0056,103.0446,198972.0
2023-11-27 13:50:00,105.78,105.84,105.77,105.84,101907.0,103.0446,103.103,103.0348,103.103,101907.0
2023-11-27 14:00:00,105.84,105.88,105.82,105.84,93207.0,103.103,103.142,103.0835,103.103,93207.0
2023-11-27 14:10:00,105.85,105.89,105.83,105.84,158828.0,103.1127,103.1517,103.0933,103.103,158828.0
2023-11-27 14:20:00,105.84,105.88,105.83,105.85,101280.0,103.103,103.142,103.0933,103.1127,101280.0
2023-11-27 14:30:00,105.84,105.87,105.81,105.84,130894.0,103.103,103.1322,103.0738,103.103,130894.0
2023-11-27 14:40:00,105.84,105.85,105.71,105.72,237290.0,103.103,103.1127,102.9764,102.9861,237290.0
2023-11-27 14:50:00,105.72,105.75,105.67,105.75,318685.0,102.9861,103.0153,102.9374,103.0153,318685.0
2023-11-27 15:00:00,105.75,105.79,105.73,105.78,131893.0,103.0153,103.0543,102.9958,103.0446,131893.0
2023-11-27 15:10:00,105.77,105.86,105.76,105.85,177538.0,103.0348,103.1225,103.0251,103.1127,177538.0
2023-11-27 15:20:00,105.86,105.91,105.84,105.89,166279.0,103.1225,103.1712,103.103,103.1517,166279.0
2023-11-27 15:30:00,105.9,105.98,105.88,105.94,255552.0,103.1614,103.2394,103.142,103.2004,255552.0
2023-11-27 15:40:00,105.94,105.95,105.83,105.83,429147.0,103.2004,103.2102,103.0933,103.0933,429147.0
2023-11-27 15:50:00,105.84,105.93,105.74,105.77,1675620.0,103.103,103.1907,103.0056,103.0348,1675620.0
2023-11-28 09:30:00,105.89,105.98,105.6,105.8,379888.0,103.1517,103.2394,102.8692,103.064,379888.0
2023-11-28 09:40:00,105.81,105.9,105.72,105.83,201959.0,103.0738,103.1614,102.9861,103.0933,201959.0
2023-11-28 09:50:00,105.81,105.81,105.69,105.72,220310.0,103.0738,103.0738,102.9569,102.9861,220310.0
2023-11-28 10:00:00,105.72,105.84,105.65,105.79,341193.0,102.9861,103.103,102.9179,103.0543,341193.0
2023-11-28 10:10:00,105.8,105.92,105.75,105.91,110254.0,103.064,103.1809,103.0153,103.1712,110254.0
2023-11-28 10:20:00,105.91,105.94,105.85,105.87,99499.0,103.1712,103.2004,103.1127,103.1322,99499.0
2023-11-28 10:30:00,105.87,105.94,105.85,105.92,168240.0,103.1322,103.2004,103.1127,103.1809,168240.0
2023-11-28 10:40:00,105.93,106.2,105.93,106.1,266730.0,103.1907,103.4537,103.1907,103.3563,266730.0
2023-11-28 10:50:00,106.1,106.24,106.1,106.23,227080.0,103.3563,103.4927,103.3563,103.4829,227080.0
2023-11-28 11:00:00,106.24,106.33,106.2,106.29,261120.0,103.4927,103.5803,103.4537,103.5414,261120.0
2023-11-28 11:10:00,106.28,106.31,106.21,106.28,131609.0,103.5316,103.5608,103.4634,103.5316,131609.0
2023-11-28 11:20:00,106.27,106.33,106.22,106.25,233684.0,103.5219,103.5803,103.4732,103.5024,233684.0
2023-11-28 11:30:00,106.24,106.38,106.23,106.34,190389.0,103.4927,103.629,103.4829,103.5901,190389.0
2023-11-28 11:40:00,106.34,106.37,106.25,106.3,82788.0,103.5901,103.6193,103.5024,103.5511,82788.0
2023-11-28 11:50:00,106.3,106.31,106.24,106.26,75156.0,103.5511,103.5608,103.4927,103.5121,75156.0
2023-11-28 12:00:00,106.26,106.26,106.11,106.18,186797.0,103.5121,103.5121,103.366,103.4342,186797.0
2023-11-28 12:10:00,106.18,106.19,105.91,105.91,160445.0,103.4342,103.4439,103.1712,103.1712,160445.0
2023-11-28 12:20:00,105.91,105.92,105.77,105.81,84278.0,103.1712,103.1809,103.0348,103.0738,84278.0
2023-11-28 12:30:00,105.81,105.82,105.7,105.79,107216.0,103.0738,103.0835,102.9666,103.0543,107216.0
2023-11-28 12:40:00,105.8,105.81,105.69,105.7,77375.0,103.064,103.0738,102.9569,102.9666,77375.0
2023-11-28 12:50:00,105.7,105.72,105.64,105.66,195299.0,102.9666,102.9861,102.9082,102.9277,195299.0
2023-11-28 13:00:00,105.66,105.66,105.37,105.51,364141.0,102.9277,102.9277,102.6452,102.7815,364141.0
2023-11-28 13:10:00,105.5,105.5,105.34,105.44,149695.0,102.7718,102.7718,102.6159,102.7133,149695.0
2023-11-28 13:20:00,105.44,105.55,105.4,105.54,83392.0,102.7133,102.8205,102.6744,102.8108,83392.0
2023-11-28 13:30:00,105.55,105.61,105.54,105.58,121244.0,102.8205,102.8789,102.8108,102.8497,121244.0
2023-11-28 13:40:00,105.59,105.65,105.54,105.61,80274.0,102.8595,102.9179,102.8108,102.8789,80274.0
2023-11-28 13:50:00,105.61,105.64,105.49,105.5,68037.0,102.8789,102.9082,102.7621,102.7718,68037.0
2023-11-28 14:00:00,105.51,105.56,105.48,105.52,69653.0,102.7815,102.8302,102.7523,102.7913,69653.0
2023-11-28 14:10:00,105.53,105.59,105.5,105.51,71497.0,102.801,102.8595,102.7718,102.7815,71497.0
2023-11-28 14:20:00,105.51,105.6,105.51,105.54,436775.0,102.7815,102.8692,102.7815,102.8108,436775.0
2023-11-28 14:30:00,105.55,105.67,105.5,105.67,119219.0,102.8205,102.9374,102.7718,102.9374,119219.0
2023-11-28 14:40:00,105.67,105.7,105.63,105.69,62322.0,102.9374,102.9666,102.8984,102.9569,62322.0
2023-11-28 14:50:00,105.7,105.78,105.69,105.74,73027.0,102.9666,103.0446,102.9569,103.0056,73027.0
2023-11-28 15:00:00,105.75,105.79,105.68,105.68,85200.0,103.0153,103.0543,102.9471,102.9471,85200.0
2023-11-28 15:10:00,105.69,105.71,105.64,105.67,56995.0,102.9569,102.9764,102.9082,102.9374,56995.0
2023-11-28 15:20:00,105.67,105.68,105.55,105.65,166279.0,102.9374,102.9471,102.8205,102.9179,166279.0
2023-11-28 15:30:00,105.65,105.68,105.58,105.59,105503.0,102.9179,102.9471,102.8497,102.8595,105503.0
2023-11-28 15:40:00,105.59,105.72,105.57,105.7,194665.0,102.8595,102.9861,102.84,102.9666,194665.0
2023-11-28 15:50:00,105.71,105.77,105.49,105.49,902383.0,102.9764,103.0348,102.7621,102.7621,902383.0
2023-11-29 09:30:00,106.08,106.35,106.02,106.22,337696.0,103.3368,103.5998,103.2783,103.4732,337696.0
2023-11-29 09:40:00,106.23,106.27,106.08,106.2,193722.0,103.4829,103.5219,103.3368,103.4537,193722.0
2023-11-29 09:50:00,106.21,106.37,106.19,106.34,548325.0,103.4634,103.6193,103.4439,103.5901,548325.0
2023-11-29 10:00:00,106.34,106.42,106.11,106.14,261671.0,103.5901,103.668,103.366,103.3952,261671.0
2023-11-29 10:10:00,106.13,106.2,106.09,106.09,137629.0,103.3855,103.4537,103.3465,103.3465,137629.0
2023-11-29 10:20:00,106.09,106.13,106.0,106.12,293983.0,103.3465,103.3855,103.2589,103.3758,293983.0
2023-11-29 10:30:00,106.13,106.13,106.0,106.04,143933.0,103.3855,103.3855,103.2589,103.2978,143933.0
2023-11-29 10:40:00,106.04,106.1,105.98,106.06,134491.0,103.2978,103.3563,103.2394,103.3173,134491.0
2023-11-29 10:50:00,106.07,106.17,106.06,106.1,90140.0,103.3271,103.4245,103.3173,103.3563,90140.0
2023-11-29 11:00:00,106.09,106.16,105.97,105.99,121968.0,103.3465,103.4147,103.2296,103.2491,121968.0
2023-11-29 11:10:00,105.99,106.01,105.81,105.88,118528.0,103.2491,103.2686,103.0738,103.142,118528.0
2023-11-29 11:20:00,105.88,105.93,105.83,105.88,178625.0,103.142,103.1907,103.0933,103.142,178625.0
2023-11-29 11:30:00,105.89,106.0,105.82,105.97,157703.0,103.1517,103.2589,103.0835,103.2296,157703.0
2023-11-29 11:40:00,105.98,106.02,105.96,105.98,96809.0,103.2394,103.2783,103.2199,103.2394,96809.0
2023-11-29 11:50:00,105.98,106.1,105.96,106.08,97469.0,103.2394,103.3563,103.2199,103.3368,97469.0
2023-11-29 12:00:00,106.08,106.16,106.06,106.16,78341.0,103.3368,103.4147,103.3173,103.4147,78341.0
2023-11-29 12:10:00,106.17,106.22,106.15,106.2,121377.0,103.4245,103.4732,103.405,103.4537,121377.0
2023-11-29 12:20:00,106.2,106.24,106.16,106.23,114372.0,103.4537,103.4927,103.4147,103.4829,114372.0
2023-11-29 12:30:00,106.24,106.27,106.2,106.25,109690.0,103.4927,103.5219,103.4537,103.5024,109690.0
2023-11-29 12:40:00,106.26,106.26,106.19,106.2,127531.0,103.5121,103.5121,103.4439,103.4537,127531.0
2023-11-29 12:50:00,106.2,106.22,106.14,106.17,86641.0,103.4537,103.4732,103.3952,103.4245,86641.0
2023-11-29 13:00:00,106.18,106.19,106.09,106.14,144944.0,103.4342,103.4439,103.3465,103.3952,144944.0
2023-11-29 13:10:00,106.14,106.16,106.07,106.12,102666.0,103.3952,103.4147,103.3271,103.3758,102666.0
2023-11-29 13:20:00,106.12,106.28,106.11,106.25,169170.0,103.3758,103.5316,103.366,103.5024,169170.0
2023-11-29 13:30:00,106.26,106.26,106.15,106.22,158106.0,103.5121,103.5121,103.405,103.4732,158106.0
2023-11-29 13:40:00,106.22,106.27,106.19,106.23,88790.0,103.4732,103.5219,103.4439,103.4829,88790.0
2023-11-29 13:50:00,106.23,106.26,106.18,106.24,109651.0,103.4829,103.5121,103.4342,103.4927,109651.0
2023-11-29 14:00:00,106.24,106.3,106.2,106.25,105194.0,103.4927,103.5511,103.4537,103.5024,105194.0
2023-11-29 14:10:00,106.25,106.27,106.14,106.14,211185.0,103.5024,103.5219,103.3952,103.3952,211185.0
2023-11-29 14:20:00,106.15,106.21,106.08,106.08,151320.0,103.405,103.4634,103.3368,103.3368,151320.0
2023-11-29 14:30:00,106.08,106.08,105.89,105.89,241967.0,103.3368,103.3368,103.1517,103.1517,241967.0
2023-11-29 14:40:00,105.9,105.96,105.86,105.94,135542.0,103.1614,103.2199,103.1225,103.2004,135542.0
2023-11-29 14:50:00,105.95,105.98,105.91,105.97,122956.0,103.2102,103.2394,103.1712,103.2296,122956.0
2023-11-29 15:00:00,105.96,105.99,105.9,105.94,152527.0,103.2199,103.2491,103.1614,103.2004,152527.0
2023-11-29 15:10:00,105.94,105.94,105.78,105.85,259145.0,103.2004,103.2004,103.0446,103.1127,259145.0
2023-11-29 15:20:00,105.84,105.86,105.73,105.74,182725.0,103.103,103.1225,102.9958,103.0056,182725.0
2023-11-29 15:30:00,105.75,105.78,105.68,105.7,168652.0,103.0153,103.0446,102.9471,102.9666,168652.0
2023-11-29 15:40:00,105.7,105.84,105.68,105.82,397795.0,102.9666,103.103,102.9471,103.0835,397795.0
2023-11-29 15:50:00,105.82,105.89,105.77,105.88,572495.0,103.0835,103.1517,103.0348,103.142,572495.0
2023-11-30 09:30:00,106.09,106.2,105.86,105.89,394552.0,103.3465,103.4537,103.1225,103.1517,394552.0
2023-11-30 09:40:00,105.89,105.97,105.76,105.96,265040.0,103.1517,103.2296,103.0251,103.2199,265040.0
2023-11-30 09:50:00,105.96,106.37,105.96,106.37,189456.0,103.2199,103.6193,103.2199,103.6193,189456.0
2023-11-30 10:00:00,106.38,106.41,106.18,106.29,405864.0,103.629,103.6583,103.4342,103.5414,405864.0
2023-11-30 10:10:00,106.29,106.48,106.26,106.39,148399.0,103.5414,103.7265,103.5121,103.6388,148399.0
2023-11-30 10:20:00,106.38,106.47,106.37,106.45,60831.0,103.629,103.7167,103.6193,103.6972,60831.0
2023-11-30 10:30:00,106.46,106.58,106.34,106.37,143634.0,103.707,103.8239,103.5901,103.6193,143634.0
2023-11-30 10:40:00,106.38,106.52,106.35,106.5,133203.0,103.629,103.7654,103.5998,103.7459,133203.0
2023-11-30 10:50:00,106.49,106.77,106.47,106.77,119875.0,103.7362,104.009,103.7167,104.009,119875.0
2023-11-30 11:00:00,106.77,106.84,106.69,106.76,417077.0,104.009,104.0771,103.931,103.9992,417077.0
2023-11-30 11:10:00,106.76,106.82,106.63,106.63,192648.0,103.9992,104.0577,103.8726,103.8726,192648.0
2023-11-30 11:20:00,106.63,106.79,106.59,106.64,523395.0,103.8726,104.0284,103.8336,103.8823,523395.0
2023-11-30 11:30:00,106.64,106.68,106.44,106.45,800390.0,103.8823,103.9213,103.6875,103.6972,800390.0
2023-11-30 11:40:00,106.45,106.47,106.22,106.3,1972464.0,103.6972,103.7167,103.4732,103.5511,1972464.0
2023-11-30 11:50:00,106.3,106.39,106.24,106.26,509234.0,103.5511,103.6388,103.4927,103.5121,509234.0
2023-11-30 12:00:00,106.27,106.47,106.23,106.45,447339.0,103.5219,103.7167,103.4829,103.6972,447339.0
2023-11-30 12:10:00,106.45,106.48,106.26,106.28,169604.0,103.6972,103.7265,103.5121,103.5316,169604.0
2023-11-30 12:20:00,106.28,106.28,106.18,106.2,179504.0,103.5316,103.5316,103.4342,103.4537,179504.0
2023-11-30 12:30:00,106.2,106.27,106.16,106.21,91383.0,103.4537,103.5219,103.4147,103.4634,91383.0
2023-11-30 12:40:00,106.21,106.43,106.2,106.38,151017.0,103.4634,103.6777,103.4537,103.629,151017.0
2023-11-30 12:50:00,106.38,106.39,106.29,106.33,124414.0,103.629,103.6388,103.5414,103.5803,124414.0
2023-11-30 13:00:00,106.32,106.35,106.26,106.29,105880.0,103.5706,103.5998,103.5121,103.5414,105880.0
2023-11-30 13:10:00,106.3,106.42,106.3,106.42,62250.0,103.5511,103.668,103.5511,103.668,62250.0
2023-11-30 13:20:00,106.42,106.52,106.41,106.44,48363.0,103.668,103.7654,103.6583,103.6875,48363.0
2023-11-30 13:30:00,106.45,106.53,106.35,106.5,88678.0,103.6972,103.7752,103.5998,103.7459,88678.0
2023-11-30 13:40:00,106.5,106.56,106.47,106.54,61719.0,103.7459,103.8044,103.7167,103.7849,61719.0
2023-11-30 13:50:00,106.54,106.65,106.45,106.65,244605.0,103.7849,103.8921,103.6972,103.8921,244605.0
2023-11-30 14:00:00,106.64,106.71,106.63,106.7,156697.0,103.8823,103.9505,103.8726,103.9408,156697.0
2023-11-30 14:10:00,106.7,106.82,106.7,106.78,269921.0,103.9408,104.0577,103.9408,104.0187,269921.0
2023-11-30 14:20:00,106.77,106.79,106.69,106.71,141621.0,104.009,104.0284,103.931,103.9505,141621.0
2023-11-30 14:30:00,106.72,106.78,106.67,106.73,181013.0,103.9602,104.0187,103.9115,103.97,181013.0
2023-11-30 14:40:00,106.73,106.8,106.72,106.79,93774.0,103.97,104.0382,103.9602,104.0284,93774.0
2023-11-30 14:50:00,106.8,106.81,106.72,106.8,105250.0,104.0382,104.0479,103.9602,104.0382,105250.0
2023-11-30 15:00:00,106.8,106.81,106.63,106.65,113765.0,104.0382,104.0479,103.8726,103.8921,113765.0
2023-11-30 15:10:00,106.66,106.72,106.62,106.65,167282.0,103.9018,103.9602,103.8628,103.8921,167282.0
2023-11-30 15:20:00,106.65,106.66,106.5,106.55,132678.0,103.8921,103.9018,103.7459,103.7946,132678.0
2023-11-30 15:30:00,106.55,106.7,106.52,106.66,360343.0,103.7946,103.9408,103.7654,103.9018,360343.0
2023-11-30 15:40:00,106.66,106.86,106.65,106.72,467355.0,103.9018,104.0966,103.8921,103.9602,467355.0
2023-11-30 15:50:00,106.71,107.11,106.7,107.02,1436319.0,103.9505,104.3402,103.9408,104.2525,1436319.0
2023-12-01 09:30:00,107.15,107.49,107.07,107.32,451433.0,104.3791,104.7103,104.3012,104.5447,451433.0
2023-12-01 09:40:00,107.32,107.57,107.32,107.56,422044.0,104.5447,104.7883,104.5447,104.7785,422044.0
2023-12-01 09:50:00,107.56,107.69,107.51,107.65,541767.0,104.7785,104.9052,104.7298,104.8662,541767.0
2023-12-01 10:00:00,107.65,107.91,107.58,107.86,399834.0,104.8662,105.1195,104.798,105.0708,399834.0
2023-12-01 10:10:00,107.86,107.87,107.62,107.66,208417.0,105.0708,105.0805,104.837,104.8759,208417.0
2023-12-01 10:20:00,107.66,107.71,107.59,107.66,230888.0,104.8759,104.9246,104.8077,104.8759,230888.0
2023-12-01 10:30:00,107.66,107.85,107.59,107.76,153476.0,104.8759,105.061,104.8077,104.9733,153476.0
2023-12-01 10:40:00,107.77,107.89,107.74,107.89,98297.0,104.9831,105.1,104.9539,105.1,98297.0
2023-12-01 10:50:00,107.9,108.02,107.89,107.91,148821.0,105.1097,105.2266,105.1,105.1195,148821.0
2023-12-01 11:00:00,107.92,107.92,107.62,107.91,287121.0,105.1292,105.1292,104.837,105.1195,287121.0
2023-12-01 11:10:00,107.91,108.07,107.86,107.98,263392.0,105.1195,105.2753,105.0708,105.1877,263392.0
2023-12-01 11:20:00,107.98,108.16,107.9,108.13,144231.0,105.1877,105.363,105.1097,105.3338,144231.0
2023-12-01 11:30:00,108.13,108.27,108.0,108.14,214963.0,105.3338,105.4702,105.2071,105.3435,214963.0
2023-12-01 11:40:00,108.13,108.35,108.12,108.34,284953.0,105.3338,105.5481,105.324,105.5384,284953.0
2023-12-01 11:50:00,108.34,108.49,108.33,108.42,337047.0,105.5384,105.6845,105.5286,105.6163,337047.0
2023-12-01 12:00:00,108.42,108.56,108.38,108.52,210406.0,105.6163,105.7527,105.5773,105.7137,210406.0
2023-12-01 12:10:00,108.51,108.62,108.49,108.51,221769.0,105.704,105.8111,105.6845,105.704,221769.0
2023-12-01 12:20:00,108.51,108.56,108.45,108.48,432163.0,105.704,105.7527,105.6455,105.6747,432163.0
2023-12-01 12:30:00,108.48,108.54,108.4,108.47,455235.0,105.6747,105.7332,105.5968,105.665,455235.0
2023-12-01 12:40:00,108.46,108.63,108.44,108.62,228037.0,105.6552,105.8209,105.6358,105.8111,228037.0
2023-12-01 12:50:00,108.61,108.67,108.59,108.64,215256.0,105.8014,105.8598,105.7819,105.8306,215256.0
2023-12-01 13:00:00,108.64,108.73,108.62,108.67,367197.0,105.8306,105.9183,105.8111,105.8598,367197.0
2023-12-01 13:10:00,108.67,108.7,108.58,108.66,264832.0,105.8598,105.889,105.7721,105.8501,264832.0
2023-12-01 13:20:00,108.66,108.7,108.61,108.65,121255.0,105.8501,105.889,105.8014,105.8403,121255.0
2023-12-01 13:30:00,108.65,108.65,108.54,108.57,271503.0,105.8403,105.8403,105.7332,105.7624,271503.0
2023-12-01 13:40:00,108.57,108.63,108.52,108.57,107832.0,105.7624,105.8209,105.7137,105.7624,107832.0
2023-12-01 13:50:00,108.57,108.64,108.57,108.58,85318.0,105.7624,105.8306,105.7624,105.7721,85318.0
2023-12-01 14:00:00,108.59,108.64,108.54,108.55,216315.0,105.7819,105.8306,105.7332,105.7429,216315.0
2023-12-01 14:10:00,108.56,108.67,108.51,108.59,119021.0,105.7527,105.8598,105.704,105.7819,119021.0
2023-12-01 14:20:00,108.58,108.65,108.56,108.62,166590.0,105.7721,105.8403,105.7527,105.8111,166590.0
2023-12-01 14:30:00,108.63,108.7,108.62,108.7,115567.0,105.8209,105.889,105.8111,105.889,115567.0
2023-12-01 14:40:00,108.7,108.71,108.6,108.65,124351.0,105.889,105.8988,105.7916,105.8403,124351.0
2023-12-01 14:50:00,108.65,108.81,108.64,108.8,568184.0,105.8403,105.9962,105.8306,105.9865,568184.0
2023-12-01 15:00:00,108.8,108.81,108.6,108.67,199937.0,105.9865,105.9962,105.7916,105.8598,199937.0
2023-12-01 15:10:00,108.67,108.72,108.59,108.61,407857.0,105.8598,105.9085,105.7819,105.8014,407857.0
2023-12-01 15:20:00,108.61,108.76,108.58,108.76,172279.0,105.8014,105.9475,105.7721,105.9475,172279.0
2023-12-01 15:30:00,108.76,108.76,108.58,108.61,344747.0,105.9475,105.9475,105.7721,105.8014,344747.0
2023-12-01 15:40:00,108.62,108.76,108.58,108.74,605114.0,105.8111,105.9475,105.7721,105.928,605114.0
2023-12-01 15:50:00,108.73,108.76,108.61,108.71,1071386.0,105.9183,105.9475,105.8014,105.8988,1071386.0
2023-12-04 09:30:00,107.89,108.51,107.89,108.42,559780.0,105.1,105.704,105.1,105.6163,559780.0
2023-12-04 09:40:00,108.43,108.86,108.41,108.84,247608.0,105.626,106.0449,105.6065,106.0254,247608.0
2023-12-04 09:50:00,108.84,108.91,108.49,108.55,280706.0,106.0254,106.0936,105.6845,105.7429,280706.0
2023-12-04 10:00:00,108.55,108.7,108.4,108.69,361292.0,105.7429,105.889,105.5968,105.8793,361292.0
2023-12-04 10:10:00,108.69,108.78,108.65,108.73,436911.0,105.8793,105.967,105.8403,105.9183,436911.0
2023-12-04 10:20:00,108.73,108.77,108.51,108.59,220129.0,105.9183,105.9572,105.704,105.7819,220129.0
2023-12-04 10:30:00,108.58,108.66,108.5,108.58,267232.0,105.7721,105.8501,105.6942,105.7721,267232.0
2023-12-04 10:40:00,108.59,108.6,108.47,108.5,168880.0,105.7819,105.7916,105.665,105.6942,168880.0
2023-12-04 10:50:00,108.5,108.52,108.21,108.27,339490.0,105.6942,105.7137,105.4117,105.4702,339490.0
2023-12-04 11:00:00,108.26,108.29,108.2,108.29,344892.0,105.4604,105.4896,105.402,105.4896,344892.0
2023-12-04 11:10:00,108.29,108.36,108.23,108.32,271311.0,105.4896,105.5578,105.4312,105.5189,271311.0
2023-12-04 11:20:00,108.32,108.36,108.22,108.34,185702.0,105.5189,105.5578,105.4215,105.5384,185702.0
2023-12-04 11:30:00,108.34,108.39,108.29,108.38,135491.0,105.5384,105.5871,105.4896,105.5773,135491.0
2023-12-04 11:40:00,108.38,108.47,108.38,108.42,92749.0,105.5773,105.665,105.5773,105.6163,92749.0
2023-12-04 11:50:00,108.42,108.6,108.41,108.59,96631.0,105.6163,105.7916,105.6065,105.7819,96631.0
2023-12-04 12:00:00,108.6,108.63,108.54,108.6,179456.0,105.7916,105.8209,105.7332,105.7916,179456.0
2023-12-04 12:10:00,108.59,108.66,108.59,108.65,312224.0,105.7819,105.8501,105.7819,105.8403,312224.0
2023-12-04 12:20:00,108.65,108.76,108.62,108.73,158122.0,105.8403,105.9475,105.8111,105.9183,158122.0
2023-12-04 12:30:00,108.73,108.87,108.7,108.84,291183.0,105.9183,106.0546,105.889,106.0254,291183.0
2023-12-04 12:40:00,108.84,108.84,108.76,108.79,153556.0,106.0254,106.0254,105.9475,105.9767,153556.0
2023-12-04 12:50:00,108.79,108.87,108.77,108.86,122891.0,105.9767,106.0546,105.9572,106.0449,122891.0
2023-12-04 13:00:00,108.87,108.87,108.7,108.72,189907.0,106.0546,106.0546,105.889,105.9085,189907.0
2023-12-04 13:10:00,108.72,108.78,108.68,108.77,116420.0,105.9085,105.967,105.8696,105.9572,116420.0
2023-12-04 13:20:00,108.77,108.77,108.62,108.64,195901.0,105.9572,105.9572,105.8111,105.8306,195901.0
2023-12-04 13:30:00,108.65,108.74,108.62,108.69,164382.0,105.8403,105.928,105.8111,105.8793,164382.0
2023-12-04 13:40:00,108.7,108.72,108.62,108.66,128547.0,105.889,105.9085,105.8111,105.8501,128547.0
2023-12-04 13:50:00,108.67,108.69,108.58,108.63,128681.0,105.8598,105.8793,105.7721,105.8209,128681.0
2023-12-04 14:00:00,108.63,108.68,108.61,108.67,215490.0,105.8209,105.8696,105.8014,105.8598,215490.0
2023-12-04 14:10:00,108.66,108.77,108.65,108.71,166084.0,105.8501,105.9572,105.8403,105.8988,166084.0
2023-12-04 14:20:00,108.7,108.72,108.58,108.63,159708.0,105.889,105.9085,105.7721,105.8209,159708.0
2023-12-04 14:30:00,108.63,108.75,108.61,108.71,223203.0,105.8209,105.9377,105.8014,105.8988,223203.0
2023-12-04 14:40:00,108.71,108.81,108.69,108.8,130852.0,105.8988,105.9962,105.8793,105.9865,130852.0
2023-12-04 14:50:00,108.81,108.81,108.72,108.74,177328.0,105.9962,105.9962,105.9085,105.928,177328.0
2023-12-04 15:00:00,108.75,108.77,108.62,108.69,234624.0,105.9377,105.9572,105.8111,105.8793,234624.0
2023-12-04 15:10:00,108.69,108.75,108.67,108.73,182955.0,105.8793,105.9377,105.8598,105.9183,182955.0
2023-12-04 15:20:00,108.73,108.76,108.55,108.61,213552.0,105.9183,105.9475,105.7429,105.8014,213552.0
2023-12-04 15:30:00,108.61,108.66,108.53,108.66,271848.0,105.8014,105.8501,105.7234,105.8501,271848.0
2023-12-04 15:40:00,108.66,108.79,108.65,108.78,368514.0,105.8501,105.9767,105.8403,105.967,368514.0
2023-12-04 15:50:00,108.78,108.97,108.77,108.94,1116716.0,105.967,106.1521,105.9572,106.1228,1116716.0
2023-12-05 09:30:00,108.46,108.63,108.01,108.16,804852.0,105.6552,105.8209,105.2169,105.363,804852.0
2023-12-05 09:40:00,108.17,108.33,107.99,108.29,260071.0,105.3727,105.5286,105.1974,105.4896,260071.0
2023-12-05 09:50:00,108.29,108.37,108.16,108.17,134814.0,105.4896,105.5676,105.363,105.3727,134814.0
2023-12-05 10:00:00,108.17,108.46,108.15,108.17,594926.0,105.3727,105.6552,105.3533,105.3727,594926.0
2023-12-05 10:10:00,108.16,108.18,107.97,108.08,164380.0,105.363,105.3825,105.1779,105.2851,164380.0
2023-12-05 10:20:00,108.08,108.19,108.02,108.13,154721.0,105.2851,105.3922,105.2266,105.3338,154721.0
2023-12-05 10:30:00,108.13,108.16,107.96,108.0,203068.0,105.3338,105.363,105.1682,105.2071,203068.0
2023-12-05 10:40:00,108.0,108.19,107.94,108.17,216025.0,105.2071,105.3922,105.1487,105.3727,216025.0
2023-12-05 10:50:00,108.17,108.39,108.16,108.39,472542.0,105.3727,105.5871,105.363,105.5871,472542.0
2023-12-05 11:00:00,108.39,108.43,108.19,108.19,848168.0,105.5871,105.626,105.3922,105.3922,848168.0
2023-12-05 11:10:00,108.19,108.22,107.91,107.93,160289.0,105.3922,105.4215,105.1195,105.139,160289.0
2023-12-05 11:20:00,107.93,108.22,107.89,108.2,85573.0,105.139,105.4215,105.1,105.402,85573.0
2023-12-05 11:30:00,108.21,108.38,108.21,108.37,115370.0,105.4117,105.5773,105.4117,105.5676,115370.0
2023-12-05 11:40:00,108.36,108.38,108.27,108.29,122015.0,105.5578,105.5773,105.4702,105.4896,122015.0
2023-12-05 11:50:00,108.3,108.3,108.03,108.14,144906.0,105.4994,105.4994,105.2364,105.3435,144906.0
2023-12-05 12:00:00,108.15,108.22,108.13,108.15,126776.0,105.3533,105.4215,105.3338,105.3533,126776.0
2023-12-05 12:10:00,108.16,108.2,108.14,108.16,125403.0,105.363,105.402,105.3435,105.363,125403.0
2023-12-05 12:20:00,108.16,108.18,108.06,108.16,99782.0,105.363,105.3825,105.2656,105.363,99782.0
2023-12-05 12:30:00,108.16,108.17,108.01,108.03,270816.0,105.363,105.3727,105.2169,105.2364,270816.0
2023-12-05 12:40:00,108.03,108.04,107.91,108.0,214210.0,105.2364,105.2461,105.1195,105.2071,214210.0
2023-12-05 12:50:00,108.0,108.24,107.99,108.23,97623.0,105.2071,105.4409,105.1974,105.4312,97623.0
2023-12-05 13:00:00,108.23,108.28,108.2,108.25,102025.0,105.4312,105.4799,105.402,105.4507,102025.0
2023-12-05 13:10:00,108.25,108.34,108.25,108.32,128447.0,105.4507,105.5384,105.4507,105.5189,128447.0
2023-12-05 13:20:00,108.32,108.35,108.27,108.3,212370.0,105.5189,105.5481,105.4702,105.4994,212370.0
2023-12-05 13:30:00,108.3,108.36,108.2,108.22,164524.0,105.4994,105.5578,105.402,105.4215,164524.0
2023-12-05 13:40:00,108.22,108.29,108.16,108.21,196876.0,105.4215,105.4896,105.363,105.4117,196876.0
2023-12-05 13:50:00,108.2,108.22,108.16,108.19,98727.0,105.402,105.4215,105.363,105.3922,98727.0
2023-12-05 14:00:00,108.18,108.22,108.13,108.22,48697.0,105.3825,105.4215,105.3338,105.4215,48697.0
2023-12-05 14:10:00,108.22,108.29,108.22,108.23,77142.0,105.4215,105.4896,105.4215,105.4312,77142.0
2023-12-05 14:20:00,108.23,108.23,108.13,108.16,61329.0,105.4312,105.4312,105.3338,105.363,61329.0
2023-12-05 14:30:00,108.16,108.19,108.05,108.06,201527.0,105.363,105.3922,105.2559,105.2656,201527.0
2023-12-05 14:40:00,108.06,108.09,108.03,108.06,116261.0,105.2656,105.2948,105.2364,105.2656,116261.0
2023-12-05 14:50:00,108.06,108.16,108.05,108.15,99039.0,105.2656,105.363,105.2559,105.3533,99039.0
2023-12-05 15:00:00,108.14,108.17,108.1,108.13,99141.0,105.3435,105.3727,105.3046,105.3338,99141.0
2023-12-05 15:10:00,108.13,108.17,108.1,108.15,130576.0,105.3338,105.3727,105.3046,105.3533,130576.0
2023-12-05 15:20:00,108.16,108.17,108.03,108.05,112561.0,105.363,105.3727,105.2364,105.2559,112561.0
2023-12-05 15:30:00,108.05,108.05,107.97,108.02,168578.0,105.2559,105.2559,105.1779,105.2266,168578.0
2023-12-05 15:40:00,108.02,108.05,107.96,108.0,395545.0,105.2266,105.2559,105.1682,105.2071,395545.0
2023-12-05 15:50:00,107.99,108.05,107.92,108.03,961256.0,105.1974,105.2559,105.1292,105.2364,961256.0
2023-12-06 09:30:00,108.53,109.05,108.53,108.89,1021722.0,105.7234,106.23,105.7234,106.0741,1021722.0
2023-12-06 09:40:00,108.89,109.05,108.84,109.0,366775.0,106.0741,106.23,106.0254,106.1813,366775.0
2023-12-06 09:50:00,109.0,109.11,108.88,109.11,194127.0,106.1813,106.2884,106.0644,106.2884,194127.0
2023-12-06 10:00:00,109.11,109.17,108.98,109.03,257182.0,106.2884,106.3469,106.1618,106.2105,257182.0
2023-12-06 10:10:00,109.03,109.07,108.92,108.93,166401.0,106.2105,106.2495,106.1034,106.1131,166401.0
2023-12-06 10:20:00,108.94,108.95,108.75,108.89,268185.0,106.1228,106.1326,105.9377,106.0741,268185.0
2023-12-06 10:30:00,108.89,109.03,108.89,109.03,162810.0,106.0741,106.2105,106.0741,106.2105,162810.0
2023-12-06 10:40:00,109.02,109.02,108.77,108.78,181881.0,106.2008,106.2008,105.9572,105.967,181881.0
2023-12-06 10:50:00,108.78,108.81,108.61,108.7,148558.0,105.967,105.9962,105.8014,105.889,148558.0
2023-12-06 11:00:00,108.69,108.76,108.63,108.7,96341.0,105.8793,105.9475,105.8209,105.889,96341.0
2023-12-06 11:10:00,108.71,108.82,108.65,108.65,80374.0,105.8988,106.0059,105.8403,105.8403,80374.0
2023-12-06 11:20:00,108.66,108.69,108.54,108.64,96935.0,105.8501,105.8793,105.7332,105.8306,96935.0
2023-12-06 11:30:00,108.63,108.63,108.46,108.53,281907.0,105.8209,105.8209,105.6552,105.7234,281907.0
2023-12-06 11:40:00,108.53,108.61,108.51,108.57,160703.0,105.7234,105.8014,105.704,105.7624,160703.0
2023-12-06 11:50:00,108.57,108.63,108.55,108.6,85208.0,105.7624,105.8209,105.7429,105.7916,85208.0
2023-12-06 12:00:00,108.61,108.61,108.54,108.57,37430.0,105.8014,105.8014,105.7332,105.7624,37430.0
2023-12-06 12:10:00,108.58,108.61,108.49,108.49,172222.0,105.7721,105.8014,105.6845,105.6845,172222.0
2023-12-06 12:20:00,108.49,108.56,108.43,108.53,193239.0,105.6845,105.7527,105.626,105.7234,193239.0
2023-12-06 12:30:00,108.53,108.62,108.46,108.61,66116.0,105.7234,105.8111,105.6552,105.8014,66116.0
2023-12-06 12:40:00,108.61,108.64,108.52,108.57,124914.0,105.8014,105.8306,105.7137,105.7624,124914.0
2023-12-06 12:50:00,108.58,108.6,108.49,108.51,83261.0,105.7721,105.7916,105.6845,105.704,83261.0
2023-12-06 13:00:00,108.51,108.56,108.47,108.53,79706.0,105.704,105.7527,105.665,105.7234,79706.0
2023-12-06 13:10:00,108.54,108.6,108.51,108.59,41400.0,105.7332,105.7916,105.704,105.7819,41400.0
2023-12-06 13:20:00,108.6,108.74,108.58,108.73,73820.0,105.7916,105.928,105.7721,105.9183,73820.0
2023-12-06 13:30:00,108.73,108.78,108.7,108.75,58906.0,105.9183,105.967,105.889,105.9377,58906.0
2023-12-06 13:40:00,108.76,108.77,108.69,108.73,142635.0,105.9475,105.9572,105.8793,105.9183,142635.0
2023-12-06 13:50:00,108.74,108.8,108.73,108.76,51815.0,105.928,105.9865,105.9183,105.9475,51815.0
2023-12-06 14:00:00,108.75,108.78,108.7,108.74,28579.0,105.9377,105.967,105.889,105.928,28579.0
2023-12-06 14:10:00,108.74,108.75,108.65,108.7,62502.0,105.928,105.9377,105.8403,105.889,62502.0
2023-12-06 14:20:00,108.7,108.7,108.63,108.64,69646.0,105.889,105.889,105.8209,105.8306,69646.0
2023-12-06 14:30:00,108.65,108.76,108.64,108.72,80887.0,105.8403,105.9475,105.8306,105.9085,80887.0
2023-12-06 14:40:00,108.73,108.75,108.67,108.7,182291.0,105.9183,105.9377,105.8598,105.889,182291.0
2023-12-06 14:50:00,108.7,108.72,108.6,108.62,90365.0,105.889,105.9085,105.7916,105.8111,90365.0
2023-12-06 15:00:00,108.61,108.64,108.57,108.62,122887.0,105.8014,105.8306,105.7624,105.8111,122887.0
2023-12-06 15:10:00,108.62,108.63,108.56,108.58,233864.0,105.8111,105.8209,105.7527,105.7721,233864.0
2023-12-06 15:20:00,108.58,108.59,108.44,108.47,228897.0,105.7721,105.7819,105.6358,105.665,228897.0
2023-12-06 15:30:00,108.47,108.5,108.39,108.4,168443.0,105.665,105.6942,105.5871,105.5968,168443.0
2023-12-06 15:40:00,108.4,108.53,108.39,108.49,353135.0,105.5968,105.7234,105.5871,105.6845,353135.0
2023-12-06 15:50:00,108.49,108.54,108.35,108.53,942742.0,105.6845,105.7332,105.5481,105.7234,942742.0
2023-12-07 09:30:00,108.76,108.94,108.43,108.44,390701.0,105.9475,106.1228,105.626,105.6358,390701.0
2023-12-07 09:40:00,108.44,108.66,108.41,108.49,338118.0,105.6358,105.8501,105.6065,105.6845,338118.0
2023-12-07 09:50:00,108.5,108.71,108.5,108.57,255199.0,105.6942,105.8988,105.6942,105.7624,255199.0
2023-12-07 10:00:00,108.57,108.62,108.44,108.45,256050.0,105.7624,105.8111,105.6358,105.6455,256050.0
2023-12-07 10:10:00,108.45,108.77,108.42,108.77,163398.0,105.6455,105.9572,105.6163,105.9572,163398.0
2023-12-07 10:20:00,108.77,108.83,108.74,108.78,141164.0,105.9572,106.0157,105.928,105.967,141164.0
2023-12-07 10:30:00,108.78,108.85,108.74,108.75,136535.0,105.967,106.0352,105.928,105.9377,136535.0
2023-12-07 10:40:00,108.74,108.74,108.63,108.64,466993.0,105.928,105.928,105.8209,105.8306,466993.0
2023-12-07 10:50:00,108.63,108.69,108.59,108.68,180423.0,105.8209,105.8793,105.7819,105.8696,180423.0
2023-12-07 11:00:00,108.69,108.83,108.69,108.74,134513.0,105.8793,106.0157,105.8793,105.928,134513.0
2023-12-07 11:10:00,108.75,108.76,108.31,108.36,285155.0,105.9377,105.9475,105.5091,105.5578,285155.0
2023-12-07 11:20:00,108.36,108.5,108.36,108.45,181475.0,105.5578,105.6942,105.5578,105.6455,181475.0
2023-12-07 11:30:00,108.46,108.52,108.35,108.47,151517.0,105.6552,105.7137,105.5481,105.665,151517.0
2023-12-07 11:40:00,108.48,108.57,108.48,108.54,90538.0,105.6747,105.7624,105.6747,105.7332,90538.0
2023-12-07 11:50:00,108.55,108.59,108.47,108.52,282167.0,105.7429,105.7819,105.665,105.7137,282167.0
2023-12-07 12:00:00,108.52,108.55,108.46,108.5,139877.0,105.7137,105.7429,105.6552,105.6942,139877.0
2023-12-07 12:10:00,108.51,108.51,108.33,108.4,185238.0,105.704,105.704,105.5286,105.5968,185238.0
2023-12-07 12:20:00,108.4,108.47,108.34,108.44,228312.0,105.5968,105.665,105.5384,105.6358,228312.0
2023-12-07 12:30:00,108.45,108.57,108.41,108.55,150922.0,105.6455,105.7624,105.6065,105.7429,150922.0
2023-12-07 12:40:00,108.56,108.62,108.51,108.52,96430.0,105.7527,105.8111,105.704,105.7137,96430.0
2023-12-07 12:50:00,108.53,108.58,108.48,108.55,65043.0,105.7234,105.7721,105.6747,105.7429,65043.0
2023-12-07 13:00:00,108.55,108.66,108.54,108.65,53070.0,105.7429,105.8501,105.7332,105.8403,53070.0
2023-12-07 13:10:00,108.65,108.65,108.56,108.6,59259.0,105.8403,105.8403,105.7527,105.7916,59259.0
2023-12-07 13:20:00,108.59,108.62,108.55,108.59,69132.0,105.7819,105.8111,105.7429,105.7819,69132.0
2023-12-07 13:30:00,108.59,108.68,108.57,108.67,69476.0,105.7819,105.8696,105.7624,105.8598,69476.0
2023-12-07 13:40:00,108.67,108.74,108.67,108.69,52426.0,105.8598,105.928,105.8598,105.8793,52426.0
2023-12-07 13:50:00,108.69,108.71,108.61,108.63,118329.0,105.8793,105.8988,105.8014,105.8209,118329.0
2023-12-07 14:00:00,108.63,108.69,108.61,108.66,93616.0,105.8209,105.8793,105.8014,105.8501,93616.0
2023-12-07 14:10:00,108.66,108.7,108.6,108.7,63727.0,105.8501,105.889,105.7916,105.889,63727.0
2023-12-07 14:20:00,108.69,108.74,108.67,108.74,72373.0,105.8793,105.928,105.8598,105.928,72373.0
2023-12-07 14:30:00,108.74,108.75,108.69,108.73,192427.0,105.928,105.9377,105.8793,105.9183,192427.0
2023-12-07 14:40:00,108.73,108.76,108.64,108.7,74930.0,105.9183,105.9475,105.8306,105.889,74930.0
2023-12-07 14:50:00,108.7,108.71,108.58,108.59,66350.0,105.889,105.8988,105.7721,105.7819,66350.0
2023-12-07 15:00:00,108.59,108.64,108.53,108.54,64590.0,105.7819,105.8306,105.7234,105.7332,64590.0
2023-12-07 15:10:00,108.55,108.64,108.54,108.59,85479.0,105.7429,105.8306,105.7332,105.7819,85479.0
2023-12-07 15:20:00,108.59,108.62,108.53,108.56,157778.0,105.7819,105.8111,105.7234,105.7527,157778.0
2023-12-07 15:30:00,108.56,108.57,108.48,108.54,150988.0,105.7527,105.7624,105.6747,105.7332,150988.0
2023-12-07 15:40:00,108.54,108.6,108.53,108.54,427837.0,105.7332,105.7916,105.7234,105.7332,427837.0
2023-12-07 15:50:00,108.55,108.66,108.54,108.61,609970.0,105.7429,105.8501,105.7332,105.8014,609970.0
2023-12-08 09:30:00,108.66,108.96,108.64,108.81,428233.0,105.8501,106.1423,105.8306,105.9962,428233.0
2023-12-08 09:40:00,108.82,109.16,108.79,109.14,295076.0,106.0059,106.3371,105.9767,106.3177,295076.0
2023-12-08 09:50:00,109.14,109.15,108.91,109.0,126328.0,106.3177,106.3274,106.0936,106.1813,126328.0
2023-12-08 10:00:00,109.01,109.36,109.0,109.34,252516.0,106.191,106.532,106.1813,106.5125,252516.0
2023-12-08 10:10:00,109.34,109.48,109.32,109.47,120452.0,106.5125,106.6489,106.493,106.6391,120452.0
2023-12-08 10:20:00,109.47,109.49,109.37,109.38,128914.0,106.6391,106.6586,106.5417,106.5515,128914.0
2023-12-08 10:30:00,109.39,109.41,109.14,109.25,148545.0,106.5612,106.5807,106.3177,106.4248,148545.0
2023-12-08 10:40:00,109.26,109.35,109.23,109.29,177358.0,106.4346,106.5222,106.4053,106.4638,177358.0
2023-12-08 10:50:00,109.3,109.4,109.26,109.37,111369.0,106.4735,106.5709,106.4346,106.5417,111369.0
2023-12-08 11:00:00,109.38,109.38,109.11,109.12,170911.0,106.5515,106.5515,106.2884,106.2982,170911.0
2023-12-08 11:10:00,109.11,109.11,108.8,108.85,252064.0,106.2884,106.2884,105.9865,106.0352,252064.0
2023-12-08 11:20:00,108.84,108.95,108.83,108.94,225037.0,106.0254,106.1326,106.0157,106.1228,225037.0
2023-12-08 11:30:00,108.95,109.01,108.83,108.85,324660.0,106.1326,106.191,106.0157,106.0352,324660.0
2023-12-08 11:40:00,108.85,108.85,108.74,108.81,115793.0,106.0352,106.0352,105.928,105.9962,115793.0
2023-12-08 11:50:00,108.81,108.87,108.78,108.81,68991.0,105.9962,106.0546,105.967,105.9962,68991.0
2023-12-08 12:00:00,108.82,108.86,108.73,108.76,98717.0,106.0059,106.0449,105.9183,105.9475,98717.0
2023-12-08 12:10:00,108.76,108.77,108.62,108.76,82296.0,105.9475,105.9572,105.8111,105.9475,82296.0
2023-12-08 12:20:00,108.77,108.85,108.76,108.83,103958.0,105.9572,106.0352,105.9475,106.0157,103958.0
2023-12-08 12:30:00,108.83,108.89,108.78,108.89,64039.0,106.0157,106.0741,105.967,106.0741,64039.0
2023-12-08 12:40:00,108.89,109.0,108.86,109.0,103816.0,106.0741,106.1813,106.0449,106.1813,103816.0
2023-12-08 12:50:00,109.0,109.04,108.93,108.94,105862.0,106.1813,106.2202,106.1131,106.1228,105862.0
2023-12-08 13:00:00,108.94,108.96,108.89,108.91,44475.0,106.1228,106.1423,106.0741,106.0936,44475.0
2023-12-08 13:10:00,108.9,109.01,108.9,109.01,49584.0,106.0839,106.191,106.0839,106.191,49584.0
2023-12-08 13:20:00,108.99,109.11,108.96,109.07,63225.0,106.1715,106.2884,106.1423,106.2495,63225.0
2023-12-08 13:30:00,109.08,109.08,108.98,109.02,109746.0,106.2592,106.2592,106.1618,106.2008,109746.0
2023-12-08 13:40:00,109.01,109.01,108.89,108.98,135158.0,106.191,106.191,106.0741,106.1618,135158.0
2023-12-08 13:50:00,108.98,109.02,108.95,108.96,107967.0,106.1618,106.2008,106.1326,106.1423,107967.0
2023-12-08 14:00:00,108.96,109.03,108.95,109.0,63822.0,106.1423,106.2105,106.1326,106.1813,63822.0
2023-12-08 14:10:00,109.0,109.06,108.97,109.04,69872.0,106.1813,106.2397,106.1521,106.2202,69872.0
2023-12-08 14:20:00,109.05,109.06,109.0,109.04,50283.0,106.23,106.2397,106.1813,106.2202,50283.0
2023-12-08 14:30:00,109.04,109.06,108.96,109.03,74999.0,106.2202,106.2397,106.1423,106.2105,74999.0
2023-12-08 14:40:00,109.03,109.13,109.02,109.12,69381.0,106.2105,106.3079,106.2008,106.2982,69381.0
2023-12-08 14:50:00,109.12,109.15,109.08,109.13,115247.0,106.2982,106.3274,106.2592,106.3079,115247.0
2023-12-08 15:00:00,109.12,109.16,109.02,109.06,220206.0,106.2982,106.3371,106.2008,106.2397,220206.0
2023-12-08 15:10:00,109.05,109.08,108.99,109.03,83817.0,106.23,106.2592,106.1715,106.2105,83817.0
2023-12-08 15:20:00,109.03,109.14,109.01,109.11,135106.0,106.2105,106.3177,106.191,106.2884,135106.0
2023-12-08 15:30:00,109.11,109.23,109.05,109.22,203272.0,106.2884,106.4053,106.23,106.3956,203272.0
2023-12-08 15:40:00,109.22,109.22,109.12,109.13,176013.0,106.3956,106.3956,106.2982,106.3079,176013.0
2023-12-08 15:50:00,109.12,109.15,108.95,108.97,813768.0,106.2982,106.3274,106.1326,106.1521,813768.0
2023-12-11 09:30:00,109.24,109.88,109.18,109.81,733852.0,106.4151,107.0385,106.3566,106.9703,733852.0
2023-12-11 09:40:00,109.81,109.91,109.68,109.88,1040360.0,106.9703,107.0678,106.8437,107.0385,1040360.0
2023-12-11 09:50:00,109.89,109.9,109.58,109.8,666414.0,107.0483,107.058,106.7463,106.9606,666414.0
2023-12-11 10:00:00,109.8,109.86,109.7,109.79,231140.0,106.9606,107.019,106.8632,106.9509,231140.0
2023-12-11 10:10:00,109.78,109.87,109.77,109.87,196041.0,106.9411,107.0288,106.9314,107.0288,196041.0
2023-12-11 10:20:00,109.86,109.89,109.74,109.77,83762.0,107.019,107.0483,106.9021,106.9314,83762.0
2023-12-11 10:30:00,109.77,109.93,109.74,109.82,120686.0,106.9314,107.0872,106.9021,106.9801,120686.0
2023-12-11 10:40:00,109.82,110.02,109.8,110.0,97228.0,106.9801,107.1749,106.9606,107.1554,97228.0
2023-12-11 10:50:00,110.0,110.13,109.98,110.03,96552.0,107.1554,107.2821,107.1359,107.1846,96552.0
2023-12-11 11:00:00,110.03,110.06,109.94,109.97,92790.0,107.1846,107.2139,107.097,107.1262,92790.0
2023-12-11 11:10:00,109.96,109.98,109.85,109.95,138396.0,107.1165,107.1359,107.0093,107.1067,138396.0
2023-12-11 11:20:00,109.95,109.99,109.89,109.98,194642.0,107.1067,107.1457,107.0483,107.1359,194642.0
2023-12-11 11:30:00,109.99,110.03,109.87,110.02,148350.0,107.1457,107.1846,107.0288,107.1749,148350.0
2023-12-11 11:40:00,110.02,110.06,109.93,109.94,90620.0,107.1749,107.2139,107.0872,107.097,90620.0
2023-12-11 11:50:00,109.95,110.04,109.93,110.03,144715.0,107.1067,107.1944,107.0872,107.1846,144715.0
2023-12-11 12:00:00,110.02,110.04,109.93,109.95,87668.0,107.1749,107.1944,107.0872,107.1067,87668.0
2023-12-11 12:10:00,109.95,109.97,109.84,109.87,92144.0,107.1067,107.1262,106.9996,107.0288,92144.0
2023-12-11 12:20:00,109.87,109.92,109.86,109.89,405062.0,107.0288,107.0775,107.019,107.0483,405062.0
2023-12-11 12:30:00,109.89,109.93,109.85,109.91,182178.0,107.0483,107.0872,107.0093,107.0678,182178.0
2023-12-11 12:40:00,109.91,109.98,109.9,109.94,80597.0,107.0678,107.1359,107.058,107.097,80597.0
2023-12-11 12:50:00,109.94,109.95,109.89,109.89,54593.0,107.097,107.1067,107.0483,107.0483,54593.0
2023-12-11 13:00:00,109.9,109.92,109.78,109.91,112227.0,107.058,107.0775,106.9411,107.0678,112227.0
2023-12-11 13:10:00,109.9,109.96,109.89,109.94,62369.0,107.058,107.1165,107.0483,107.097,62369.0
2023-12-11 13:20:00,109.95,110.0,109.94,109.97,131720.0,107.1067,107.1554,107.097,107.1262,131720.0
2023-12-11 13:30:00,109.97,110.0,109.92,109.95,98321.0,107.1262,107.1554,107.0775,107.1067,98321.0
2023-12-11 13:40:00,109.95,109.98,109.91,109.95,103801.0,107.1067,107.1359,107.0678,107.1067,103801.0
2023-12-11 13:50:00,109.95,110.0,109.92,109.99,73116.0,107.1067,107.1554,107.0775,107.1457,73116.0
2023-12-11 14:00:00,109.99,110.0,109.9,109.94,57178.0,107.1457,107.1554,107.058,107.097,57178.0
2023-12-11 14:10:00,109.94,109.98,109.9,109.91,99713.0,107.097,107.1359,107.058,107.0678,99713.0
2023-12-11 14:20:00,109.91,109.97,109.91,109.96,81889.0,107.0678,107.1262,107.0678,107.1165,81889.0
2023-12-11 14:30:00,109.97,109.98,109.9,109.92,72430.0,107.1262,107.1359,107.058,107.0775,72430.0
2023-12-11 14:40:00,109.93,109.96,109.91,109.94,60968.0,107.0872,107.1165,107.0678,107.097,60968.0
2023-12-11 14:50:00,109.95,109.96,109.84,109.85,243035.0,107.1067,107.1165,106.9996,107.0093,243035.0
2023-12-11 15:00:00,109.86,109.89,109.82,109.88,93241.0,107.019,107.0483,106.9801,107.0385,93241.0
2023-12-11 15:10:00,109.88,109.94,109.85,109.93,141918.0,107.0385,107.097,107.0093,107.0872,141918.0
2023-12-11 15:20:00,109.93,109.94,109.85,109.86,199209.0,107.0872,107.097,107.0093,107.019,199209.0
2023-12-11 15:30:00,109.86,109.92,109.82,109.92,159167.0,107.019,107.0775,106.9801,107.0775,159167.0
2023-12-11 15:40:00,109.92,109.97,109.88,109.89,280469.0,107.0775,107.1262,107.0385,107.0483,280469.0
2023-12-11 15:50:00,109.89,110.02,109.85,109.99,1089172.0,107.0483,107.1749,107.0093,107.1457,1089172.0
2023-12-12 09:30:00,110.16,110.16,109.8,109.89,326815.0,107.3113,107.3113,106.9606,107.0483,326815.0
2023-12-12 09:40:00,109.9,110.06,109.88,110.02,213724.0,107.058,107.2139,107.0385,107.1749,213724.0
2023-12-12 09:50:00,110.04,110.23,110.02,110.05,158894.0,107.1944,107.3795,107.1749,107.2041,158894.0
2023-12-12 10:00:00,110.05,110.37,109.99,110.36,270506.0,107.2041,107.5159,107.1457,107.5061,270506.0
2023-12-12 10:10:00,110.36,110.37,110.19,110.25,198671.0,107.5061,107.5159,107.3405,107.399,198671.0
2023-12-12 10:20:00,110.25,110.31,110.24,110.24,115950.0,107.399,107.4574,107.3892,107.3892,115950.0
2023-12-12 10:30:00,110.24,110.33,110.22,110.33,57928.0,107.3892,107.4769,107.3697,107.4769,57928.0
2023-12-12 10:40:00,110.33,110.43,110.31,110.38,161629.0,107.4769,107.5743,107.4574,107.5256,161629.0
2023-12-12 10:50:00,110.37,110.38,110.28,110.38,159537.0,107.5159,107.5256,107.4282,107.5256,159537.0
2023-12-12 11:00:00,110.38,110.41,110.28,110.29,118360.0,107.5256,107.5548,107.4282,107.4379,118360.0
2023-12-12 11:10:00,110.3,110.34,110.25,110.26,98383.0,107.4477,107.4866,107.399,107.4087,98383.0
2023-12-12 11:20:00,110.27,110.31,110.22,110.27,74739.0,107.4184,107.4574,107.3697,107.4184,74739.0
2023-12-12 11:30:00,110.27,110.31,110.23,110.25,148497.0,107.4184,107.4574,107.3795,107.399,148497.0
2023-12-12 11:40:00,110.25,110.31,110.24,110.31,77678.0,107.399,107.4574,107.3892,107.4574,77678.0
2023-12-12 11:50:00,110.3,110.36,110.28,110.31,80770.0,107.4477,107.5061,107.4282,107.4574,80770.0
2023-12-12 12:00:00,110.3,110.35,110.28,110.31,80210.0,107.4477,107.4964,107.4282,107.4574,80210.0
2023-12-12 12:10:00,110.31,110.47,110.28,110.47,63408.0,107.4574,107.6133,107.4282,107.6133,63408.0
2023-12-12 12:20:00,110.47,110.58,110.46,110.5,95033.0,107.6133,107.7204,107.6035,107.6425,95033.0
2023-12-12 12:30:00,110.5,110.54,110.49,110.51,81365.0,107.6425,107.6815,107.6328,107.6522,81365.0
2023-12-12 12:40:00,110.5,110.51,110.35,110.35,55464.0,107.6425,107.6522,107.4964,107.4964,55464.0
2023-12-12 12:50:00,110.35,110.35,110.23,110.24,99006.0,107.4964,107.4964,107.3795,107.3892,99006.0
2023-12-12 13:00:00,110.23,110.37,110.17,110.32,118350.0,107.3795,107.5159,107.321,107.4671,118350.0
2023-12-12 13:10:00,110.32,110.36,110.28,110.31,60569.0,107.4671,107.5061,107.4282,107.4574,60569.0
2023-12-12 13:20:00,110.31,110.41,110.29,110.4,127526.0,107.4574,107.5548,107.4379,107.5451,127526.0
2023-12-12 13:30:00,110.4,110.46,110.4,110.45,57482.0,107.5451,107.6035,107.5451,107.5938,57482.0
2023-12-12 13:40:00,110.45,110.51,110.43,110.5,61274.0,107.5938,107.6522,107.5743,107.6425,61274.0
2023-12-12 13:50:00,110.5,110.52,110.46,110.48,66421.0,107.6425,107.662,107.6035,107.623,66421.0
2023-12-12 14:00:00,110.48,110.49,110.42,110.45,93604.0,107.623,107.6328,107.5646,107.5938,93604.0
2023-12-12 14:10:00,110.44,110.49,110.41,110.46,92559.0,107.584,107.6328,107.5548,107.6035,92559.0
2023-12-12 14:20:00,110.45,110.47,110.43,110.45,87142.0,107.5938,107.6133,107.5743,107.5938,87142.0
2023-12-12 14:30:00,110.45,110.53,110.45,110.53,61805.0,107.5938,107.6717,107.5938,107.6717,61805.0
2023-12-12 14:40:00,110.52,110.57,110.49,110.5,63259.0,107.662,107.7107,107.6328,107.6425,63259.0
2023-12-12 14:50:00,110.5,110.57,110.48,110.57,69535.0,107.6425,107.7107,107.623,107.7107,69535.0
2023-12-12 15:00:00,110.57,110.7,110.55,110.68,92787.0,107.7107,107.8373,107.6912,107.8178,92787.0
2023-12-12 15:10:00,110.68,110.73,110.62,110.68,159829.0,107.8178,107.8665,107.7594,107.8178,159829.0
2023-12-12 15:20:00,110.68,110.72,110.63,110.67,161173.0,107.8178,107.8568,107.7691,107.8081,161173.0
2023-12-12 15:30:00,110.66,110.68,110.51,110.52,166010.0,107.7984,107.8178,107.6522,107.662,166010.0
2023-12-12 15:40:00,110.52,110.56,110.43,110.45,325019.0,107.662,107.7009,107.5743,107.5938,325019.0
2023-12-12 15:50:00,110.44,110.52,110.4,110.5,825594.0,107.584,107.662,107.5451,107.6425,825594.0
2023-12-13 09:30:00,110.5,110.62,110.29,110.4,455377.0,107.6425,107.7594,107.4379,107.5451,455377.0
2023-12-13 09:40:00,110.4,110.51,110.38,110.42,188412.0,107.5451,107.6522,107.5256,107.5646,188412.0
2023-12-13 09:50:00,110.42,110.43,110.31,110.34,167270.0,107.5646,107.5743,107.4574,107.4866,167270.0
2023-12-13 10:00:00,110.35,110.38,110.26,110.34,123403.0,107.4964,107.5256,107.4087,107.4866,123403.0
2023-12-13 10:10:00,110.34,110.44,110.33,110.39,106614.0,107.4866,107.584,107.4769,107.5353,106614.0
2023-12-13 10:20:00,110.4,110.45,110.39,110.39,120301.0,107.5451,107.5938,107.5353,107.5353,120301.0
2023-12-13 10:30:00,110.4,110.5,110.39,110.45,99166.0,107.5451,107.6425,107.5353,107.5938,99166.0
2023-12-13 10:40:00,110.46,110.48,110.43,110.48,96603.0,107.6035,107.623,107.5743,107.623,96603.0
2023-12-13 10:50:00,110.49,110.58,110.47,110.56,75312.0,107.6328,107.7204,107.6133,107.7009,75312.0
2023-12-13 11:00:00,110.56,110.56,110.45,110.46,90150.0,107.7009,107.7009,107.5938,107.6035,90150.0
2023-12-13 11:10:00,110.46,110.48,110.35,110.37,119991.0,107.6035,107.623,107.4964,107.5159,119991.0
2023-12-13 11:20:00,110.37,110.42,110.31,110.32,87930.0,107.5159,107.5646,107.4574,107.4671,87930.0
2023-12-13 11:30:00,110.32,110.33,110.24,110.25,92139.0,107.4671,107.4769,107.3892,107.399,92139.0
2023-12-13 11:40:00,110.24,110.24,110.13,110.17,66833.0,107.3892,107.3892,107.2821,107.321,66833.0
2023-12-13 11:50:00,110.18,110.19,110.1,110.12,130674.0,107.3308,107.3405,107.2528,107.2723,130674.0
2023-12-13 12:00:00,110.12,110.16,110.03,110.06,137335.0,107.2723,107.3113,107.1846,107.2139,137335.0
2023-12-13 12:10:00,110.06,110.1,110.04,110.06,178722.0,107.2139,107.2528,107.1944,107.2139,178722.0
2023-12-13 12:20:00,110.06,110.08,109.99,109.99,165681.0,107.2139,107.2334,107.1457,107.1457,165681.0
2023-12-13 12:30:00,109.99,110.08,109.97,110.07,235091.0,107.1457,107.2334,107.1262,107.2236,235091.0
2023-12-13 12:40:00,110.07,110.08,110.01,110.04,143939.0,107.2236,107.2334,107.1652,107.1944,143939.0
2023-12-13 12:50:00,110.04,110.11,110.04,110.07,73494.0,107.1944,107.2626,107.1944,107.2236,73494.0
2023-12-13 13:00:00,110.07,110.08,109.95,109.96,89823.0,107.2236,107.2334,107.1067,107.1165,89823.0
2023-12-13 13:10:00,109.96,110.0,109.94,109.96,102655.0,107.1165,107.1554,107.097,107.1165,102655.0
2023-12-13 13:20:00,109.96,109.99,109.92,109.99,68560.0,107.1165,107.1457,107.0775,107.1457,68560.0
2023-12-13 13:30:00,109.99,110.0,109.94,110.0,83181.0,107.1457,107.1554,107.097,107.1554,83181.0
2023-12-13 13:40:00,110.0,110.0,109.94,109.99,86803.0,107.1554,107.1554,107.097,107.1457,86803.0
2023-12-13 13:50:00,109.98,110.18,109.98,110.15,202750.0,107.1359,107.3308,107.1359,107.3015,202750.0
2023-12-13 14:00:00,110.21,110.85,110.18,110.79,615576.0,107.36,107.9834,107.3308,107.925,615576.0
2023-12-13 14:10:00,110.8,110.95,110.75,110.91,345466.0,107.9347,108.0809,107.886,108.0419,345466.0
2023-12-13 14:20:00,110.91,111.08,110.91,111.05,688942.0,108.0419,108.2075,108.0419,108.1783,688942.0
2023-12-13 14:30:00,111.05,111.34,110.96,111.34,250521.0,108.1783,108.4608,108.0906,108.4608,250521.0
2023-12-13 14:40:00,111.34,111.56,111.33,111.5,689701.0,108.4608,108.6751,108.451,108.6166,689701.0
2023-12-13 14:50:00,111.49,111.68,111.42,111.61,454573.0,108.6069,108.792,108.5387,108.7238,454573.0
2023-12-13 15:00:00,111.62,111.94,111.57,111.68,673573.0,108.7335,109.0453,108.6848,108.792,673573.0
2023-12-13 15:10:00,111.67,111.67,111.45,111.46,422033.0,108.7822,108.7822,108.5679,108.5777,422033.0
2023-12-13 15:20:00,111.47,111.52,111.19,111.34,692993.0,108.5874,108.6361,108.3147,108.4608,692993.0
2023-12-13 15:30:00,111.34,111.62,111.22,111.62,377296.0,108.4608,108.7335,108.3439,108.7335,377296.0
2023-12-13 15:40:00,111.62,111.74,111.56,111.67,1078822.0,108.7335,108.8504,108.6751,108.7822,1078822.0
2023-12-13 15:50:00,111.68,111.8,111.51,111.75,1397275.0,108.792,108.9089,108.6264,108.8602,1397275.0
2023-12-14 09:30:00,112.5,112.73,112.34,112.55,1125204.0,109.5908,109.8148,109.4349,109.6395,1125204.0
2023-12-14 09:40:00,112.55,113.13,112.55,112.92,797723.0,109.6395,110.2045,109.6395,109.9999,797723.0
2023-12-14 09:50:00,112.93,112.94,112.73,112.88,385537.0,110.0097,110.0194,109.8148,109.9609,385537.0
2023-12-14 10:00:00,112.89,113.03,112.78,112.78,457710.0,109.9707,110.1071,109.8635,109.8635,457710.0
2023-12-14 10:10:00,112.78,112.8,112.37,112.45,510216.0,109.8635,109.883,109.4641,109.5421,510216.0
2023-12-14 10:20:00,112.45,112.83,112.43,112.78,699354.0,109.5421,109.9122,109.5226,109.8635,699354.0
2023-12-14 10:30:00,112.79,112.97,112.71,112.84,374977.0,109.8733,110.0486,109.7953,109.922,374977.0
2023-12-14 10:40:00,112.85,112.93,112.73,112.82,256987.0,109.9317,110.0097,109.8148,109.9025,256987.0
2023-12-14 10:50:00,112.81,112.9,112.73,112.79,201881.0,109.8928,109.9804,109.8148,109.8733,201881.0
2023-12-14 11:00:00,112.79,112.85,112.73,112.81,296508.0,109.8733,109.9317,109.8148,109.8928,296508.0
2023-12-14 11:10:00,112.81,112.99,112.71,112.77,264676.0,109.8928,110.0681,109.7953,109.8538,264676.0
2023-12-14 11:20:00,112.77,112.77,112.6,112.73,451188.0,109.8538,109.8538,109.6882,109.8148,451188.0
2023-12-14 11:30:00,112.73,112.83,112.69,112.77,120690.0,109.8148,109.9122,109.7759,109.8538,120690.0
2023-12-14 11:40:00,112.77,113.05,112.77,113.03,230642.0,109.8538,110.1266,109.8538,110.1071,230642.0
2023-12-14 11:50:00,113.04,113.08,112.99,113.08,168250.0,110.1168,110.1558,110.0681,110.1558,168250.0
2023-12-14 12:00:00,113.08,113.27,113.08,113.26,182172.0,110.1558,110.3409,110.1558,110.3311,182172.0
2023-12-14 12:10:00,113.26,113.31,113.18,113.19,343056.0,110.3311,110.3798,110.2532,110.2629,343056.0
2023-12-14 12:20:00,113.19,113.24,113.11,113.2,146223.0,110.2629,110.3116,110.185,110.2727,146223.0
2023-12-14 12:30:00,113.21,113.27,113.18,113.22,161381.0,110.2824,110.3409,110.2532,110.2922,161381.0
2023-12-14 12:40:00,113.22,113.43,113.21,113.41,238209.0,110.2922,110.4967,110.2824,110.4772,238209.0
2023-12-14 12:50:00,113.42,113.44,113.21,113.22,436761.0,110.487,110.5065,110.2824,110.2922,436761.0
2023-12-14 13:00:00,113.21,113.21,112.98,113.01,391368.0,110.2824,110.2824,110.0584,110.0876,391368.0
2023-12-14 13:10:00,113.01,113.17,113.0,113.17,516999.0,110.0876,110.2434,110.0778,110.2434,516999.0
2023-12-14 13:20:00,113.17,113.18,112.99,112.99,178085.0,110.2434,110.2532,110.0681,110.0681,178085.0
2023-12-14 13:30:00,112.99,113.03,112.93,113.03,157593.0,110.0681,110.1071,110.0097,110.1071,157593.0
2023-12-14 13:40:00,113.03,113.04,112.93,112.94,157480.0,110.1071,110.1168,110.0097,110.0194,157480.0
2023-12-14 13:50:00,112.95,112.95,112.6,112.86,453417.0,110.0291,110.0291,109.6882,109.9415,453417.0
2023-12-14 14:00:00,112.86,113.02,112.85,113.0,229146.0,109.9415,110.0973,109.9317,110.0778,229146.0
2023-12-14 14:10:00,113.0,113.07,112.94,113.04,109703.0,110.0778,110.146,110.0194,110.1168,109703.0
2023-12-14 14:20:00,113.03,113.03,112.94,112.98,109811.0,110.1071,110.1071,110.0194,110.0584,109811.0
2023-12-14 14:30:00,112.98,113.03,112.93,112.95,102641.0,110.0584,110.1071,110.0097,110.0291,102641.0
2023-12-14 14:40:00,112.94,113.07,112.91,113.07,97603.0,110.0194,110.146,109.9902,110.146,97603.0
2023-12-14 14:50:00,113.07,113.2,113.06,113.17,153801.0,110.146,110.2727,110.1363,110.2434,153801.0
2023-12-14 15:00:00,113.17,113.31,113.13,113.31,140572.0,110.2434,110.3798,110.2045,110.3798,140572.0
2023-12-14 15:10:00,113.31,113.33,113.24,113.29,152705.0,110.3798,110.3993,110.3116,110.3603,152705.0
2023-12-14 15:20:00,113.29,113.3,113.2,113.21,152808.0,110.3603,110.3701,110.2727,110.2824,152808.0
2023-12-14 15:30:00,113.21,113.25,113.07,113.08,188152.0,110.2824,110.3214,110.146,110.1558,188152.0
2023-12-14 15:40:00,113.08,113.14,113.0,113.04,800847.0,110.1558,110.2142,110.0778,110.1168,800847.0
2023-12-14 15:50:00,113.04,113.23,113.03,113.21,1154688.0,110.1168,110.3019,110.1071,110.2824,1154688.0
2023-12-15 09:30:00,112.9,113.01,112.47,112.68,620340.0,109.9804,110.0876,109.5616,109.7661,620340.0
2023-12-15 09:40:00,112.66,113.07,112.65,112.89,352211.0,109.7466,110.146,109.7369,109.9707,352211.0
2023-12-15 09:50:00,112.89,113.08,112.76,112.85,318944.0,109.9707,110.1558,109.8441,109.9317,318944.0
2023-12-15 10:00:00,112.85,113.16,112.85,113.14,241040.0,109.9317,110.2337,109.9317,110.2142,241040.0
2023-12-15 10:10:00,113.14,113.19,113.03,113.05,236287.0,110.2142,110.2629,110.1071,110.1266,236287.0
2023-12-15 10:20:00,113.05,113.18,112.97,113.09,153106.0,110.1266,110.2532,110.0486,110.1655,153106.0
2023-12-15 10:30:00,113.09,113.18,113.04,113.05,124731.0,110.1655,110.2532,110.1168,110.1266,124731.0
2023-12-15 10:40:00,113.06,113.16,113.01,113.04,122403.0,110.1363,110.2337,110.0876,110.1168,122403.0
2023-12-15 10:50:00,113.04,113.38,113.03,113.3,295246.0,110.1168,110.448,110.1071,110.3701,295246.0
2023-12-15 11:00:00,113.3,113.37,113.12,113.15,230035.0,110.3701,110.4383,110.1947,110.224,230035.0
2023-12-15 11:10:00,113.16,113.23,113.07,113.12,92925.0,110.2337,110.3019,110.146,110.1947,92925.0
2023-12-15 11:20:00,113.12,113.16,113.05,113.15,113901.0,110.1947,110.2337,110.1266,110.224,113901.0
2023-12-15 11:30:00,113.16,113.18,112.96,112.97,597381.0,110.2337,110.2532,110.0389,110.0486,597381.0
2023-12-15 11:40:00,112.98,113.03,112.93,113.0,369675.0,110.0584,110.1071,110.0097,110.0778,369675.0
2023-12-15 11:50:00,113.0,113.08,112.99,113.04,128042.0,110.0778,110.1558,110.0681,110.1168,128042.0
2023-12-15 12:00:00,113.04,113.15,113.01,113.12,139202.0,110.1168,110.224,110.0876,110.1947,139202.0
2023-12-15 12:10:00,113.12,113.18,113.03,113.08,113711.0,110.1947,110.2532,110.1071,110.1558,113711.0
2023-12-15 12:20:00,113.08,113.13,113.01,113.12,263717.0,110.1558,110.2045,110.0876,110.1947,263717.0
2023-12-15 12:30:00,113.12,113.14,113.06,113.08,161930.0,110.1947,110.2142,110.1363,110.1558,161930.0
2023-12-15 12:40:00,113.07,113.11,112.96,113.1,129442.0,110.146,110.185,110.0389,110.1753,129442.0
2023-12-15 12:50:00,113.09,113.13,112.97,113.02,150572.0,110.1655,110.2045,110.0486,110.0973,150572.0
2023-12-15 13:00:00,113.02,113.08,112.96,113.01,111022.0,110.0973,110.1558,110.0389,110.0876,111022.0
2023-12-15 13:10:00,113.01,113.06,112.98,113.0,84851.0,110.0876,110.1363,110.0584,110.0778,84851.0
2023-12-15 13:20:00,113.0,113.05,112.96,113.03,103459.0,110.0778,110.1266,110.0389,110.1071,103459.0
2023-12-15 13:30:00,113.02,113.05,112.86,112.9,104848.0,110.0973,110.1266,109.9415,109.9804,104848.0
2023-12-15 13:40:00,112.89,112.89,112.66,112.77,386239.0,109.9707,109.9707,109.7466,109.8538,386239.0
2023-12-15 13:50:00,112.77,112.86,112.71,112.74,275256.0,109.8538,109.9415,109.7953,109.8246,275256.0
2023-12-15 14:00:00,112.73,112.78,112.67,112.68,106522.0,109.8148,109.8635,109.7564,109.7661,106522.0
2023-12-15 14:10:00,112.68,112.83,112.64,112.81,146236.0,109.7661,109.9122,109.7272,109.8928,146236.0
2023-12-15 14:20:00,112.81,112.81,112.58,112.59,119911.0,109.8928,109.8928,109.6687,109.6784,119911.0
2023-12-15 14:30:00,112.59,112.77,112.58,112.71,120527.0,109.6784,109.8538,109.6687,109.7953,120527.0
2023-12-15 14:40:00,112.72,112.81,112.7,112.75,93587.0,109.8051,109.8928,109.7856,109.8343,93587.0
2023-12-15 14:50:00,112.76,112.79,112.63,112.71,199281.0,109.8441,109.8733,109.7174,109.7953,199281.0
2023-12-15 15:00:00,112.72,112.83,112.71,112.73,268864.0,109.8051,109.9122,109.7953,109.8148,268864.0
2023-12-15 15:10:00,112.73,112.79,112.7,112.76,300669.0,109.8148,109.8733,109.7856,109.8441,300669.0
2023-12-15 15:20:00,112.76,112.84,112.72,112.78,456374.0,109.8441,109.922,109.8051,109.8635,456374.0
2023-12-15 15:30:00,112.79,112.83,112.62,112.66,578651.0,109.8733,109.9122,109.7077,109.7466,578651.0
2023-12-15 15:40:00,112.67,112.77,112.62,112.76,703602.0,109.7564,109.8538,109.7077,109.8441,703602.0
2023-12-15 15:50:00,112.77,113.11,112.74,112.92,2459491.0,109.8538,110.185,109.8246,109.9999,2459491.0
2023-12-18 09:30:00,112.68,112.76,112.51,112.58,541959.0,110.3664,110.4447,110.1998,110.2684,541959.0
2023-12-18 09:40:00,112.57,112.72,112.32,112.69,317435.0,110.2586,110.4055,110.0137,110.3761,317435.0
2023-12-18 09:50:00,112.69,112.7,112.4,112.53,267804.0,110.3761,110.3859,110.0921,110.2194,267804.0
2023-12-18 10:00:00,112.53,112.65,112.51,112.52,176912.0,110.2194,110.337,110.1998,110.2096,176912.0
2023-12-18 10:10:00,112.52,112.57,112.41,112.5,126864.0,110.2096,110.2586,110.1019,110.19,126864.0
2023-12-18 10:20:00,112.5,112.54,112.42,112.43,125036.0,110.19,110.2292,110.1117,110.1215,125036.0
2023-12-18 10:30:00,112.44,112.45,112.34,112.38,277348.0,110.1313,110.1411,110.0333,110.0725,277348.0
2023-12-18 10:40:00,112.38,112.45,112.34,112.34,108398.0,110.0725,110.1411,110.0333,110.0333,108398.0
2023-12-18 10:50:00,112.34,112.41,112.27,112.41,164179.0,110.0333,110.1019,109.9648,110.1019,164179.0
2023-12-18 11:00:00,112.4,112.48,112.34,112.48,78631.0,110.0921,110.1705,110.0333,110.1705,78631.0
2023-12-18 11:10:00,112.48,112.59,112.47,112.59,57844.0,110.1705,110.2782,110.1607,110.2782,57844.0
2023-12-18 11:20:00,112.6,112.6,112.52,112.57,101937.0,110.288,110.288,110.2096,110.2586,101937.0
2023-12-18 11:30:00,112.56,112.59,112.45,112.48,91592.0,110.2488,110.2782,110.1411,110.1705,91592.0
2023-12-18 11:40:00,112.48,112.58,112.47,112.55,105029.0,110.1705,110.2684,110.1607,110.239,105029.0
2023-12-18 11:50:00,112.56,112.6,112.53,112.59,74118.0,110.2488,110.288,110.2194,110.2782,74118.0
2023-12-18 12:00:00,112.6,112.62,112.52,112.57,78514.0,110.288,110.3076,110.2096,110.2586,78514.0
2023-12-18 12:10:00,112.57,112.73,112.56,112.72,85802.0,110.2586,110.4153,110.2488,110.4055,85802.0
2023-12-18 12:20:00,112.71,112.73,112.62,112.67,64668.0,110.3957,110.4153,110.3076,110.3566,64668.0
2023-12-18 12:30:00,112.67,112.73,112.66,112.71,62873.0,110.3566,110.4153,110.3468,110.3957,62873.0
2023-12-18 12:40:00,112.7,112.75,112.7,112.71,100150.0,110.3859,110.4349,110.3859,110.3957,100150.0
2023-12-18 12:50:00,112.71,112.73,112.63,112.72,272931.0,110.3957,110.4153,110.3174,110.4055,272931.0
2023-12-18 13:00:00,112.71,112.71,112.61,112.69,66591.0,110.3957,110.3957,110.2978,110.3761,66591.0
2023-12-18 13:10:00,112.68,112.69,112.58,112.62,45017.0,110.3664,110.3761,110.2684,110.3076,45017.0
2023-12-18 13:20:00,112.62,112.66,112.58,112.6,57252.0,110.3076,110.3468,110.2684,110.288,57252.0
2023-12-18 13:30:00,112.61,112.62,112.53,112.54,49353.0,110.2978,110.3076,110.2194,110.2292,49353.0
2023-12-18 13:40:00,112.54,112.57,112.5,112.54,44537.0,110.2292,110.2586,110.19,110.2292,44537.0
2023-12-18 13:50:00,112.54,112.56,112.51,112.55,40894.0,110.2292,110.2488,110.1998,110.239,40894.0
2023-12-18 14:00:00,112.55,112.61,112.51,112.54,84055.0,110.239,110.2978,110.1998,110.2292,84055.0
2023-12-18 14:10:00,112.54,112.55,112.48,112.51,58650.0,110.2292,110.239,110.1705,110.1998,58650.0
2023-12-18 14:20:00,112.51,112.55,112.37,112.41,223254.0,110.1998,110.239,110.0627,110.1019,223254.0
2023-12-18 14:30:00,112.42,112.44,112.33,112.34,175585.0,110.1117,110.1313,110.0235,110.0333,175585.0
2023-12-18 14:40:00,112.34,112.51,112.33,112.48,94730.0,110.0333,110.1998,110.0235,110.1705,94730.0
2023-12-18 14:50:00,112.48,112.52,112.45,112.46,142428.0,110.1705,110.2096,110.1411,110.1509,142428.0
2023-12-18 15:00:00,112.45,112.48,112.4,112.44,82367.0,110.1411,110.1705,110.0921,110.1313,82367.0
2023-12-18 15:10:00,112.44,112.54,112.43,112.45,125139.0,110.1313,110.2292,110.1215,110.1411,125139.0
2023-12-18 15:20:00,112.45,112.53,112.44,112.48,108031.0,110.1411,110.2194,110.1313,110.1705,108031.0
2023-12-18 15:30:00,112.48,112.5,112.44,112.5,92678.0,110.1705,110.19,110.1313,110.19,92678.0
2023-12-18 15:40:00,112.49,112.55,112.48,112.53,252815.0,110.1803,110.239,110.1705,110.2194,252815.0
2023-12-18 15:50:00,112.53,112.55,112.42,112.43,551762.0,110.2194,110.239,110.1117,110.1215,551762.0
2023-12-19 09:30:00,112.72,112.97,112.65,112.82,445942.0,110.4055,110.6504,110.337,110.5035,445942.0
2023-12-19 09:40:00,112.82,113.05,112.81,113.04,219155.0,110.5035,110.7288,110.4937,110.719,219155.0
2023-12-19 09:50:00,113.03,113.1,112.94,113.08,117712.0,110.7092,110.7777,110.621,110.7581,117712.0
2023-12-19 10:00:00,113.07,113.12,112.99,113.06,139038.0,110.7483,110.7973,110.67,110.7386,139038.0
2023-12-19 10:10:00,113.06,113.15,113.02,113.13,100732.0,110.7386,110.8267,110.6994,110.8071,100732.0
2023-12-19 10:20:00,113.13,113.25,113.1,113.14,88490.0,110.8071,110.9246,110.7777,110.8169,88490.0
2023-12-19 10:30:00,113.13,113.26,113.06,113.26,202048.0,110.8071,110.9344,110.7386,110.9344,202048.0
2023-12-19 10:40:00,113.26,113.29,113.21,113.27,105165.0,110.9344,110.9638,110.8855,110.9442,105165.0
2023-12-19 10:50:00,113.26,113.28,113.21,113.25,89265.0,110.9344,110.954,110.8855,110.9246,89265.0
2023-12-19 11:00:00,113.25,113.35,113.21,113.35,49185.0,110.9246,111.0226,110.8855,111.0226,49185.0
2023-12-19 11:10:00,113.35,113.39,113.32,113.32,112701.0,111.0226,111.0618,110.9932,110.9932,112701.0
2023-12-19 11:20:00,113.32,113.38,113.29,113.33,97977.0,110.9932,111.052,110.9638,111.003,97977.0
2023-12-19 11:30:00,113.33,113.34,113.18,113.27,77735.0,111.003,111.0128,110.8561,110.9442,77735.0
2023-12-19 11:40:00,113.27,113.32,113.24,113.25,43344.0,110.9442,110.9932,110.9149,110.9246,43344.0
2023-12-19 11:50:00,113.25,113.26,113.15,113.17,78453.0,110.9246,110.9344,110.8267,110.8463,78453.0
2023-12-19 12:00:00,113.16,113.25,113.13,113.22,90051.0,110.8365,110.9246,110.8071,110.8953,90051.0
2023-12-19 12:10:00,113.23,113.23,113.14,113.17,51966.0,110.9051,110.9051,110.8169,110.8463,51966.0
2023-12-19 12:20:00,113.17,113.17,113.1,113.16,58334.0,110.8463,110.8463,110.7777,110.8365,58334.0
2023-12-19 12:30:00,113.16,113.25,113.14,113.21,43744.0,110.8365,110.9246,110.8169,110.8855,43744.0
2023-12-19 12:40:00,113.22,113.24,113.16,113.17,39023.0,110.8953,110.9149,110.8365,110.8463,39023.0
2023-12-19 12:50:00,113.18,113.27,113.18,113.22,46341.0,110.8561,110.9442,110.8561,110.8953,46341.0
2023-12-19 13:00:00,113.22,113.24,113.12,113.13,94412.0,110.8953,110.9149,110.7973,110.8071,94412.0
2023-12-19 13:10:00,113.12,113.18,113.09,113.11,74284.0,110.7973,110.8561,110.7679,110.7875,74284.0
2023-12-19 13:20:00,113.11,113.16,113.08,113.12,116464.0,110.7875,110.8365,110.7581,110.7973,116464.0
2023-12-19 13:30:00,113.12,113.17,113.09,113.13,61078.0,110.7973,110.8463,110.7679,110.8071,61078.0
2023-12-19 13:40:00,113.13,113.2,113.13,113.16,25245.0,110.8071,110.8757,110.8071,110.8365,25245.0
2023-12-19 13:50:00,113.15,113.17,113.09,113.12,24396.0,110.8267,110.8463,110.7679,110.7973,24396.0
2023-12-19 14:00:00,113.13,113.16,113.09,113.1,57382.0,110.8071,110.8365,110.7679,110.7777,57382.0
2023-12-19 14:10:00,113.11,113.12,113.05,113.09,38605.0,110.7875,110.7973,110.7288,110.7679,38605.0
2023-12-19 14:20:00,113.08,113.13,113.05,113.13,45648.0,110.7581,110.8071,110.7288,110.8071,45648.0
2023-12-19 14:30:00,113.13,113.18,113.1,113.13,50255.0,110.8071,110.8561,110.7777,110.8071,50255.0
2023-12-19 14:40:00,113.14,113.14,113.02,113.05,58616.0,110.8169,110.8169,110.6994,110.7288,58616.0
2023-12-19 14:50:00,113.04,113.09,113.02,113.09,113853.0,110.719,110.7679,110.6994,110.7679,113853.0
2023-12-19 15:00:00,113.09,113.13,113.06,113.1,130588.0,110.7679,110.8071,110.7386,110.7777,130588.0
2023-12-19 15:10:00,113.1,113.14,113.06,113.09,115764.0,110.7777,110.8169,110.7386,110.7679,115764.0
2023-12-19 15:20:00,113.09,113.12,113.02,113.12,90744.0,110.7679,110.7973,110.6994,110.7973,90744.0
2023-12-19 15:30:00,113.12,113.13,113.04,113.09,123100.0,110.7973,110.8071,110.719,110.7679,123100.0
2023-12-19 15:40:00,113.09,113.22,113.07,113.1,238161.0,110.7679,110.8953,110.7483,110.7777,238161.0
2023-12-19 15:50:00,113.1,113.28,113.08,113.26,660650.0,110.7777,110.954,110.7581,110.9344,660650.0
2023-12-20 09:30:00,112.46,112.77,112.33,112.77,390263.0,110.1509,110.4545,110.0235,110.4545,390263.0
2023-12-20 09:40:00,112.77,112.8,112.62,112.67,192007.0,110.4545,110.4839,110.3076,110.3566,192007.0
2023-12-20 09:50:00,112.68,112.81,112.65,112.8,213231.0,110.3664,110.4937,110.337,110.4839,213231.0
2023-12-20 10:00:00,112.82,112.95,112.79,112.95,153523.0,110.5035,110.6308,110.4741,110.6308,153523.0
2023-12-20 10:10:00,112.95,113.08,112.89,113.01,128815.0,110.6308,110.7581,110.572,110.6896,128815.0
2023-12-20 10:20:00,113.01,113.07,112.97,113.07,77399.0,110.6896,110.7483,110.6504,110.7483,77399.0
2023-12-20 10:30:00,113.07,113.23,113.05,113.23,459112.0,110.7483,110.9051,110.7288,110.9051,459112.0
2023-12-20 10:40:00,113.23,113.28,113.12,113.18,105704.0,110.9051,110.954,110.7973,110.8561,105704.0
2023-12-20 10:50:00,113.17,113.24,113.14,113.19,111733.0,110.8463,110.9149,110.8169,110.8659,111733.0
2023-12-20 11:00:00,113.19,113.21,113.11,113.16,127842.0,110.8659,110.8855,110.7875,110.8365,127842.0
2023-12-20 11:10:00,113.17,113.2,113.14,113.17,65963.0,110.8463,110.8757,110.8169,110.8463,65963.0
2023-12-20 11:20:00,113.17,113.21,113.11,113.18,66911.0,110.8463,110.8855,110.7875,110.8561,66911.0
2023-12-20 11:30:00,113.17,113.21,113.08,113.15,86343.0,110.8463,110.8855,110.7581,110.8267,86343.0
2023-12-20 11:40:00,113.15,113.18,113.09,113.14,51949.0,110.8267,110.8561,110.7679,110.8169,51949.0
2023-12-20 11:50:00,113.14,113.25,113.12,113.2,38610.0,110.8169,110.9246,110.7973,110.8757,38610.0
2023-12-20 12:00:00,113.2,113.25,113.2,113.23,35122.0,110.8757,110.9246,110.8757,110.9051,35122.0
2023-12-20 12:10:00,113.24,113.27,113.22,113.26,279698.0,110.9149,110.9442,110.8953,110.9344,279698.0
2023-12-20 12:20:00,113.26,113.31,113.24,113.28,46824.0,110.9344,110.9834,110.9149,110.954,46824.0
2023-12-20 12:30:00,113.28,113.29,113.16,113.23,46788.0,110.954,110.9638,110.8365,110.9051,46788.0
2023-12-20 12:40:00,113.23,113.33,113.23,113.31,30011.0,110.9051,111.003,110.9051,110.9834,30011.0
2023-12-20 12:50:00,113.31,113.39,113.31,113.34,39989.0,110.9834,111.0618,110.9834,111.0128,39989.0
2023-12-20 13:00:00,113.33,113.33,113.25,113.29,55095.0,111.003,111.003,110.9246,110.9638,55095.0
2023-12-20 13:10:00,113.29,113.32,113.21,113.24,52303.0,110.9638,110.9932,110.8855,110.9149,52303.0
2023-12-20 13:20:00,113.24,113.25,113.12,113.16,45753.0,110.9149,110.9246,110.7973,110.8365,45753.0
2023-12-20 13:30:00,113.17,113.21,113.13,113.17,46110.0,110.8463,110.8855,110.8071,110.8463,46110.0
2023-12-20 13:40:00,113.17,113.18,113.1,113.15,67664.0,110.8463,110.8561,110.7777,110.8267,67664.0
2023-12-20 13:50:00,113.16,113.18,113.11,113.12,48780.0,110.8365,110.8561,110.7875,110.7973,48780.0
2023-12-20 14:00:00,113.11,113.16,113.05,113.13,62305.0,110.7875,110.8365,110.7288,110.8071,62305.0
2023-12-20 14:10:00,113.13,113.2,113.13,113.19,32715.0,110.8071,110.8757,110.8071,110.8659,32715.0
2023-12-20 14:20:00,113.19,113.19,113.09,113.12,147628.0,110.8659,110.8659,110.7679,110.7973,147628.0
2023-12-20 14:30:00,113.12,113.12,112.8,112.82,139140.0,110.7973,110.7973,110.4839,110.5035,139140.0
2023-12-20 14:40:00,112.82,112.94,112.7,112.73,146396.0,110.5035,110.621,110.3859,110.4153,146396.0
2023-12-20 14:50:00,112.74,112.78,112.14,112.23,360110.0,110.4251,110.4643,109.8374,109.9256,360110.0
2023-12-20 15:00:00,112.23,112.27,111.84,112.01,608400.0,109.9256,109.9648,109.5436,109.7101,608400.0
2023-12-20 15:10:00,112.01,112.35,111.98,112.27,436901.0,109.7101,110.0431,109.6807,109.9648,436901.0
2023-12-20 15:20:00,112.27,112.31,111.83,111.87,329481.0,109.9648,110.004,109.5338,109.573,329481.0
2023-12-20 15:30:00,111.86,112.02,111.72,111.74,369098.0,109.5632,109.7199,109.4261,109.4457,369098.0
2023-12-20 15:40:00,111.73,111.96,111.73,111.95,550002.0,109.4359,109.6611,109.4359,109.6513,550002.0
2023-12-20 15:50:00,111.95,112.06,111.37,111.41,1022054.0,109.6513,109.7591,109.0833,109.1224,1022054.0
2023-12-21 09:30:00,112.23,112.32,112.05,112.31,465160.0,109.9256,110.0137,109.7493,110.004,465160.0
2023-12-21 09:40:00,112.32,112.36,112.06,112.29,203132.0,110.0137,110.0529,109.7591,109.9844,203132.0
2023-12-21 09:50:00,112.29,112.37,112.2,112.27,185735.0,109.9844,110.0627,109.8962,109.9648,185735.0
2023-12-21 10:00:00,112.25,112.29,112.08,112.1,226050.0,109.9452,109.9844,109.7787,109.7983,226050.0
2023-12-21 10:10:00,112.1,112.36,112.02,112.29,129058.0,109.7983,110.0529,109.7199,109.9844,129058.0
2023-12-21 10:20:00,112.29,112.48,112.1,112.15,143452.0,109.9844,110.1705,109.7983,109.8472,143452.0
2023-12-21 10:30:00,112.16,112.25,112.13,112.14,130243.0,109.857,109.9452,109.8276,109.8374,130243.0
2023-12-21 10:40:00,112.14,112.3,112.09,112.2,125204.0,109.8374,109.9942,109.7885,109.8962,125204.0
2023-12-21 10:50:00,112.2,112.26,112.11,112.24,84785.0,109.8962,109.955,109.8081,109.9354,84785.0
2023-12-21 11:00:00,112.25,112.32,112.15,112.18,125350.0,109.9452,110.0137,109.8472,109.8766,125350.0
2023-12-21 11:10:00,112.18,112.27,112.15,112.27,89419.0,109.8766,109.9648,109.8472,109.9648,89419.0
2023-12-21 11:20:00,112.27,112.43,112.26,112.4,94016.0,109.9648,110.1215,109.955,110.0921,94016.0
2023-12-21 11:30:00,112.41,112.46,112.33,112.4,125399.0,110.1019,110.1509,110.0235,110.0921,125399.0
2023-12-21 11:40:00,112.4,112.41,112.31,112.32,63270.0,110.0921,110.1019,110.004,110.0137,63270.0
2023-12-21 11:50:00,112.33,112.33,112.08,112.1,77989.0,110.0235,110.0235,109.7787,109.7983,77989.0
2023-12-21 12:00:00,112.09,112.12,111.86,111.87,182020.0,109.7885,109.8179,109.5632,109.573,182020.0
2023-12-21 12:10:00,111.88,111.95,111.86,111.91,122682.0,109.5828,109.6513,109.5632,109.6122,122682.0
2023-12-21 12:20:00,111.91,111.94,111.79,111.81,285712.0,109.6122,109.6415,109.4946,109.5142,285712.0
2023-12-21 12:30:00,111.82,111.98,111.79,111.91,91757.0,109.524,109.6807,109.4946,109.6122,91757.0
2023-12-21 12:40:00,111.91,112.04,111.9,111.99,129435.0,109.6122,109.7395,109.6024,109.6905,129435.0
2023-12-21 12:50:00,111.99,112.02,111.85,111.91,71703.0,109.6905,109.7199,109.5534,109.6122,71703.0
2023-12-21 13:00:00,111.91,112.05,111.91,111.97,112598.0,109.6122,109.7493,109.6122,109.6709,112598.0
2023-12-21 13:10:00,111.96,112.01,111.72,111.73,156887.0,109.6611,109.7101,109.4261,109.4359,156887.0
2023-12-21 13:20:00,111.73,112.02,111.72,112.0,148845.0,109.4359,109.7199,109.4261,109.7003,148845.0
2023-12-21 13:30:00,112.03,112.08,111.93,111.99,122318.0,109.7297,109.7787,109.6318,109.6905,122318.0
2023-12-21 13:40:00,111.98,112.08,111.95,112.05,76139.0,109.6807,109.7787,109.6513,109.7493,76139.0
2023-12-21 13:50:00,112.05,112.2,112.03,112.17,85512.0,109.7493,109.8962,109.7297,109.8668,85512.0
2023-12-21 14:00:00,112.18,112.2,112.1,112.13,57152.0,109.8766,109.8962,109.7983,109.8276,57152.0
2023-12-21 14:10:00,112.12,112.26,112.05,112.25,117801.0,109.8179,109.955,109.7493,109.9452,117801.0
2023-12-21 14:20:00,112.25,112.25,112.11,112.19,184391.0,109.9452,109.9452,109.8081,109.8864,184391.0
2023-12-21 14:30:00,112.18,112.21,112.13,112.18,85565.0,109.8766,109.906,109.8276,109.8766,85565.0
2023-12-21 14:40:00,112.18,112.24,112.16,112.17,83214.0,109.8766,109.9354,109.857,109.8668,83214.0
2023-12-21 14:50:00,112.17,112.21,112.02,112.12,93984.0,109.8668,109.906,109.7199,109.8179,93984.0
2023-12-21 15:00:00,112.14,112.18,112.02,112.05,78470.0,109.8374,109.8766,109.7199,109.7493,78470.0
2023-12-21 15:10:00,112.06,112.25,112.04,112.23,82276.0,109.7591,109.9452,109.7395,109.9256,82276.0
2023-12-21 15:20:00,112.23,112.45,112.2,112.44,191985.0,109.9256,110.1411,109.8962,110.1313,191985.0
2023-12-21 15:30:00,112.44,112.55,112.35,112.5,126070.0,110.1313,110.239,110.0431,110.19,126070.0
2023-12-21 15:40:00,112.5,112.58,112.45,112.52,179641.0,110.19,110.2684,110.1411,110.2096,179641.0
2023-12-21 15:50:00,112.52,112.64,112.49,112.58,571061.0,110.2096,110.3272,110.1803,110.2684,571061.0
2023-12-22 09:30:00,112.82,113.27,112.77,113.25,282870.0,110.5035,110.9442,110.4545,110.9246,282870.0
2023-12-22 09:40:00,113.26,113.33,113.2,113.22,249763.0,110.9344,111.003,110.8757,110.8953,249763.0
2023-12-22 09:50:00,113.21,113.35,113.2,113.26,94098.0,110.8855,111.0226,110.8757,110.9344,94098.0
2023-12-22 10:00:00,113.26,113.43,113.25,113.36,125847.0,110.9344,111.101,110.9246,111.0324,125847.0
2023-12-22 10:10:00,113.35,113.37,113.23,113.29,112255.0,111.0226,111.0422,110.9051,110.9638,112255.0
2023-12-22 10:20:00,113.3,113.45,113.25,113.45,152417.0,110.9736,111.1205,110.9246,111.1205,152417.0
2023-12-22 10:30:00,113.45,113.53,113.3,113.37,127764.0,111.1205,111.1989,110.9736,111.0422,127764.0
2023-12-22 10:40:00,113.38,113.5,113.36,113.39,236530.0,111.052,111.1695,111.0324,111.0618,236530.0
2023-12-22 10:50:00,113.39,113.41,113.18,113.18,75937.0,111.0618,111.0814,110.8561,110.8561,75937.0
2023-12-22 11:00:00,113.18,113.24,113.03,113.18,245582.0,110.8561,110.9149,110.7092,110.8561,245582.0
2023-12-22 11:10:00,113.18,113.24,113.15,113.22,72355.0,110.8561,110.9149,110.8267,110.8953,72355.0
2023-12-22 11:20:00,113.22,113.3,113.2,113.26,81163.0,110.8953,110.9736,110.8757,110.9344,81163.0
2023-12-22 11:30:00,113.27,113.32,113.2,113.25,47200.0,110.9442,110.9932,110.8757,110.9246,47200.0
2023-12-22 11:40:00,113.25,113.25,113.14,113.16,38206.0,110.9246,110.9246,110.8169,110.8365,38206.0
2023-12-22 11:50:00,113.16,113.31,113.14,113.25,66823.0,110.8365,110.9834,110.8169,110.9246,66823.0
2023-12-22 12:00:00,113.24,113.29,113.15,113.15,64523.0,110.9149,110.9638,110.8267,110.8267,64523.0
2023-12-22 12:10:00,113.15,113.17,113.09,113.12,47986.0,110.8267,110.8463,110.7679,110.7973,47986.0
2023-12-22 12:20:00,113.12,113.27,113.11,113.25,62007.0,110.7973,110.9442,110.7875,110.9246,62007.0
2023-12-22 12:30:00,113.25,113.29,113.18,113.24,53539.0,110.9246,110.9638,110.8561,110.9149,53539.0
2023-12-22 12:40:00,113.25,113.33,113.23,113.25,39930.0,110.9246,111.003,110.9051,110.9246,39930.0
2023-12-22 12:50:00,113.25,113.3,113.23,113.29,25210.0,110.9246,110.9736,110.9051,110.9638,25210.0
2023-12-22 13:00:00,113.3,113.39,113.28,113.37,29296.0,110.9736,111.0618,110.954,111.0422,29296.0
2023-12-22 13:10:00,113.37,113.39,113.33,113.34,33348.0,111.0422,111.0618,111.003,111.0128,33348.0
2023-12-22 13:20:00,113.34,113.37,113.33,113.35,39778.0,111.0128,111.0422,111.003,111.0226,39778.0
2023-12-22 13:30:00,113.34,113.36,113.27,113.27,21550.0,111.0128,111.0324,110.9442,110.9442,21550.0
2023-12-22 13:40:00,113.28,113.35,113.21,113.34,195430.0,110.954,111.0226,110.8855,111.0128,195430.0
2023-12-22 13:50:00,113.34,113.38,113.27,113.37,428651.0,111.0128,111.052,110.9442,111.0422,428651.0
2023-12-22 14:00:00,113.37,113.38,113.05,113.11,187051.0,111.0422,111.052,110.7288,110.7875,187051.0
2023-12-22 14:10:00,113.1,113.18,112.92,113.0,116455.0,110.7777,110.8561,110.6014,110.6798,116455.0
2023-12-22 14:20:00,113.01,113.05,112.76,112.77,90876.0,110.6896,110.7288,110.4447,110.4545,90876.0
2023-12-22 14:30:00,112.77,112.99,112.68,112.93,164238.0,110.4545,110.67,110.3664,110.6112,164238.0
2023-12-22 14:40:00,112.94,113.17,112.94,113.12,68430.0,110.621,110.8463,110.621,110.7973,68430.0
2023-12-22 14:50:00,113.11,113.23,113.11,113.23,52860.0,110.7875,110.9051,110.7875,110.9051,52860.0
2023-12-22 15:00:00,113.23,113.28,113.15,113.15,106007.0,110.9051,110.954,110.8267,110.8267,106007.0
2023-12-22 15:10:00,113.16,113.22,113.14,113.2,74612.0,110.8365,110.8953,110.8169,110.8757,74612.0
2023-12-22 15:20:00,113.19,113.26,113.09,113.23,72002.0,110.8659,110.9344,110.7679,110.9051,72002.0
2023-12-22 15:30:00,113.24,113.24,113.05,113.06,132911.0,110.9149,110.9149,110.7288,110.7386,132911.0
2023-12-22 15:40:00,113.06,113.14,112.98,112.99,155723.0,110.7386,110.8169,110.6602,110.67,155723.0
2023-12-22 15:50:00,112.99,113.16,112.98,113.12,533362.0,110.67,110.8365,110.6602,110.7973,533362.0
2023-12-26 09:30:00,113.22,113.47,113.05,113.41,274374.0,110.8953,111.1401,110.7288,111.0814,274374.0
2023-12-26 09:40:00,113.4,113.4,113.2,113.38,168112.0,111.0716,111.0716,110.8757,111.052,168112.0
2023-12-26 09:50:00,113.39,113.48,113.33,113.47,77257.0,111.0618,111.1499,111.003,111.1401,77257.0
2023-12-26 10:00:00,113.48,113.58,113.47,113.55,96964.0,111.1499,111.2479,111.1401,111.2185,96964.0
2023-12-26 10:10:00,113.56,113.62,113.52,113.53,50765.0,111.2283,111.2871,111.1891,111.1989,50765.0
2023-12-26 10:20:00,113.54,113.61,113.5,113.52,54023.0,111.2087,111.2773,111.1695,111.1891,54023.0
2023-12-26 10:30:00,113.52,113.59,113.52,113.58,78807.0,111.1891,111.2577,111.1891,111.2479,78807.0
2023-12-26 10:40:00,113.58,113.63,113.55,113.62,54656.0,111.2479,111.2968,111.2185,111.2871,54656.0
2023-12-26 10:50:00,113.62,113.63,113.56,113.62,42338.0,111.2871,111.2968,111.2283,111.2871,42338.0
2023-12-26 11:00:00,113.63,113.66,113.56,113.64,37418.0,111.2968,111.3262,111.2283,111.3066,37418.0
2023-12-26 11:10:00,113.65,113.73,113.62,113.63,44458.0,111.3164,111.3948,111.2871,111.2968,44458.0
2023-12-26 11:20:00,113.63,113.64,113.59,113.6,43491.0,111.2968,111.3066,111.2577,111.2675,43491.0
2023-12-26 11:30:00,113.59,113.66,113.59,113.65,23165.0,111.2577,111.3262,111.2577,111.3164,23165.0
2023-12-26 11:40:00,113.65,113.71,113.64,113.67,32452.0,111.3164,111.3752,111.3066,111.336,32452.0
2023-12-26 11:50:00,113.67,113.72,113.64,113.71,17968.0,111.336,111.385,111.3066,111.3752,17968.0
2023-12-26 12:00:00,113.72,113.72,113.67,113.71,39292.0,111.385,111.385,111.336,111.3752,39292.0
2023-12-26 12:10:00,113.71,113.8,113.7,113.8,101137.0,111.3752,111.4634,111.3654,111.4634,101137.0
2023-12-26 12:20:00,113.8,113.86,113.8,113.83,38125.0,111.4634,111.5221,111.4634,111.4927,38125.0
2023-12-26 12:30:00,113.83,113.83,113.76,113.77,38249.0,111.4927,111.4927,111.4242,111.434,38249.0
2023-12-26 12:40:00,113.78,113.94,113.77,113.93,47940.0,111.4438,111.6005,111.434,111.5907,47940.0
2023-12-26 12:50:00,113.93,113.93,113.83,113.84,78879.0,111.5907,111.5907,111.4927,111.5025,78879.0
2023-12-26 13:00:00,113.85,113.91,113.85,113.9,32700.0,111.5123,111.5711,111.5123,111.5613,32700.0
2023-12-26 13:10:00,113.9,113.96,113.88,113.91,37626.0,111.5613,111.6201,111.5417,111.5711,37626.0
2023-12-26 13:20:00,113.91,113.96,113.9,113.91,48051.0,111.5711,111.6201,111.5613,111.5711,48051.0
2023-12-26 13:30:00,113.91,113.95,113.9,113.91,85761.0,111.5711,111.6103,111.5613,111.5711,85761.0
2023-12-26 13:40:00,113.92,113.99,113.9,113.97,99874.0,111.5809,111.6495,111.5613,111.6299,99874.0
2023-12-26 13:50:00,113.97,113.97,113.87,113.92,83302.0,111.6299,111.6299,111.5319,111.5809,83302.0
2023-12-26 14:00:00,113.93,113.99,113.92,113.99,92829.0,111.5907,111.6495,111.5809,111.6495,92829.0
2023-12-26 14:10:00,113.99,114.03,113.98,114.01,101589.0,111.6495,111.6886,111.6397,111.669,101589.0
2023-12-26 14:20:00,114.02,114.06,114.0,114.02,115016.0,111.6788,111.718,111.6593,111.6788,115016.0
2023-12-26 14:30:00,114.02,114.08,114.02,114.06,124717.0,111.6788,111.7376,111.6788,111.718,124717.0
2023-12-26 14:40:00,114.06,114.07,114.0,114.05,115965.0,111.718,111.7278,111.6593,111.7082,115965.0
2023-12-26 14:50:00,114.05,114.09,114.03,114.05,126260.0,111.7082,111.7474,111.6886,111.7082,126260.0
2023-12-26 15:00:00,114.06,114.08,113.99,114.0,135801.0,111.718,111.7376,111.6495,111.6593,135801.0
2023-12-26 15:10:00,114.01,114.04,113.97,113.98,226036.0,111.669,111.6984,111.6299,111.6397,226036.0
2023-12-26 15:20:00,113.98,114.2,113.96,114.09,254379.0,111.6397,111.8551,111.6201,111.7474,254379.0
2023-12-26 15:30:00,114.09,114.13,114.01,114.03,224455.0,111.7474,111.7866,111.669,111.6886,224455.0
2023-12-26 15:40:00,114.02,114.09,113.96,113.96,245397.0,111.6788,111.7474,111.6201,111.6201,245397.0
2023-12-26 15:50:00,113.96,114.03,113.86,113.92,873277.0,111.6201,111.6886,111.5221,111.5809,873277.0
2023-12-27 09:30:00,113.91,114.07,113.71,114.04,420341.0,111.5711,111.7278,111.3752,111.6984,420341.0
2023-12-27 09:40:00,114.04,114.09,113.95,114.09,121502.0,111.6984,111.7474,111.6103,111.7474,121502.0
2023-12-27 09:50:00,114.1,114.2,114.1,114.15,85288.0,111.7572,111.8551,111.7572,111.8062,85288.0
2023-12-27 10:00:00,114.16,114.24,114.12,114.2,87675.0,111.816,111.8943,111.7768,111.8551,87675.0
2023-12-27 10:10:00,114.19,114.26,114.07,114.09,99206.0,111.8453,111.9139,111.7278,111.7474,99206.0
2023-12-27 10:20:00,114.09,114.23,114.02,114.18,91341.0,111.7474,111.8845,111.6788,111.8356,91341.0
2023-12-27 10:30:00,114.18,114.19,114.12,114.13,41926.0,111.8356,111.8453,111.7768,111.7866,41926.0
2023-12-27 10:40:00,114.14,114.14,113.99,114.0,50575.0,111.7964,111.7964,111.6495,111.6593,50575.0
2023-12-27 10:50:00,114.01,114.02,113.93,113.96,44413.0,111.669,111.6788,111.5907,111.6201,44413.0
2023-12-27 11:00:00,113.95,113.99,113.9,113.96,41621.0,111.6103,111.6495,111.5613,111.6201,41621.0
2023-12-27 11:10:00,113.95,114.04,113.91,114.01,49305.0,111.6103,111.6984,111.5711,111.669,49305.0
2023-12-27 11:20:00,114.02,114.04,113.94,113.97,48682.0,111.6788,111.6984,111.6005,111.6299,48682.0
2023-12-27 11:30:00,113.97,114.09,113.96,114.07,35972.0,111.6299,111.7474,111.6201,111.7278,35972.0
2023-12-27 11:40:00,114.08,114.18,114.08,114.1,30916.0,111.7376,111.8356,111.7376,111.7572,30916.0
2023-12-27 11:50:00,114.1,114.15,114.09,114.11,79619.0,111.7572,111.8062,111.7474,111.767,79619.0
2023-12-27 12:00:00,114.11,114.14,114.04,114.09,54572.0,111.767,111.7964,111.6984,111.7474,54572.0
2023-12-27 12:10:00,114.1,114.17,114.1,114.13,130458.0,111.7572,111.8258,111.7572,111.7866,130458.0
2023-12-27 12:20:00,114.14,114.18,114.13,114.14,38583.0,111.7964,111.8356,111.7866,111.7964,38583.0
2023-12-27 12:30:00,114.13,114.15,114.06,114.08,39484.0,111.7866,111.8062,111.718,111.7376,39484.0
2023-12-27 12:40:00,114.08,114.08,113.97,114.05,52853.0,111.7376,111.7376,111.6299,111.7082,52853.0
2023-12-27 12:50:00,114.05,114.09,114.03,114.06,36120.0,111.7082,111.7474,111.6886,111.718,36120.0
2023-12-27 13:00:00,114.06,114.35,114.06,114.31,263866.0,111.718,112.0021,111.718,111.9629,263866.0
2023-12-27 13:10:00,114.3,114.37,114.21,114.23,257784.0,111.9531,112.0217,111.8649,111.8845,257784.0
2023-12-27 13:20:00,114.22,114.22,114.12,114.13,92422.0,111.8747,111.8747,111.7768,111.7866,92422.0
2023-12-27 13:30:00,114.14,114.16,114.08,114.12,103571.0,111.7964,111.816,111.7376,111.7768,103571.0
2023-12-27 13:40:00,114.13,114.15,114.07,114.09,34032.0,111.7866,111.8062,111.7278,111.7474,34032.0
2023-12-27 13:50:00,114.09,114.12,114.02,114.02,115119.0,111.7474,111.7768,111.6788,111.6788,115119.0
2023-12-27 14:00:00,114.01,114.01,113.76,113.89,268586.0,111.669,111.669,111.4242,111.5515,268586.0
2023-12-27 14:10:00,113.89,113.91,113.78,113.91,168164.0,111.5515,111.5711,111.4438,111.5711,168164.0
2023-12-27 14:20:00,113.91,114.06,113.91,113.99,166017.0,111.5711,111.718,111.5711,111.6495,166017.0
2023-12-27 14:30:00,114.0,114.01,113.9,113.95,126957.0,111.6593,111.669,111.5613,111.6103,126957.0
2023-12-27 14:40:00,113.94,113.97,113.89,113.96,46841.0,111.6005,111.6299,111.5515,111.6201,46841.0
2023-12-27 14:50:00,113.96,113.99,113.91,113.98,64373.0,111.6201,111.6495,111.5711,111.6397,64373.0
2023-12-27 15:00:00,113.99,114.03,113.92,114.03,67155.0,111.6495,111.6886,111.5809,111.6886,67155.0
2023-12-27 15:10:00,114.03,114.09,114.0,114.02,64771.0,111.6886,111.7474,111.6593,111.6788,64771.0
2023-12-27 15:20:00,114.02,114.06,113.93,113.99,110168.0,111.6788,111.718,111.5907,111.6495,110168.0
2023-12-27 15:30:00,113.98,114.11,113.95,114.04,88757.0,111.6397,111.767,111.6103,111.6984,88757.0
2023-12-27 15:40:00,114.04,114.06,113.89,113.89,135123.0,111.6984,111.718,111.5515,111.5515,135123.0
2023-12-27 15:50:00,113.88,114.13,113.84,114.12,858851.0,111.5417,111.7866,111.5025,111.7768,858851.0
2023-12-28 09:30:00,113.97,114.28,113.82,114.21,222553.0,111.6299,111.9335,111.4829,111.8649,222553.0
2023-12-28 09:40:00,114.21,114.24,113.92,114.13,154645.0,111.8649,111.8943,111.5809,111.7866,154645.0
2023-12-28 09:50:00,114.13,114.22,114.06,114.14,112076.0,111.7866,111.8747,111.718,111.7964,112076.0
2023-12-28 10:00:00,114.14,114.16,114.05,114.06,79870.0,111.7964,111.816,111.7082,111.718,79870.0
2023-12-28 10:10:00,114.07,114.16,114.04,114.14,71393.0,111.7278,111.816,111.6984,111.7964,71393.0
2023-12-28 10:20:00,114.14,114.18,114.08,114.15,31584.0,111.7964,111.8356,111.7376,111.8062,31584.0
2023-12-28 10:30:00,114.16,114.2,114.14,114.17,114507.0,111.816,111.8551,111.7964,111.8258,114507.0
2023-12-28 10:40:00,114.16,114.2,114.06,114.13,109281.0,111.816,111.8551,111.718,111.7866,109281.0
2023-12-28 10:50:00,114.12,114.12,113.94,113.98,127442.0,111.7768,111.7768,111.6005,111.6397,127442.0
2023-12-28 11:00:00,113.98,114.04,113.96,114.02,98759.0,111.6397,111.6984,111.6201,111.6788,98759.0
2023-12-28 11:10:00,114.03,114.07,113.97,113.98,51801.0,111.6886,111.7278,111.6299,111.6397,51801.0
2023-12-28 11:20:00,113.98,114.05,113.96,113.99,76377.0,111.6397,111.7082,111.6201,111.6495,76377.0
2023-12-28 11:30:00,113.98,114.05,113.95,114.01,46302.0,111.6397,111.7082,111.6103,111.669,46302.0
2023-12-28 11:40:00,114.01,114.09,114.01,114.07,34373.0,111.669,111.7474,111.669,111.7278,34373.0
2023-12-28 11:50:00,114.07,114.11,114.03,114.04,51981.0,111.7278,111.767,111.6886,111.6984,51981.0
2023-12-28 12:00:00,114.05,114.12,114.03,114.1,57811.0,111.7082,111.7768,111.6886,111.7572,57811.0
2023-12-28 12:10:00,114.09,114.13,114.08,114.11,146386.0,111.7474,111.7866,111.7376,111.767,146386.0
2023-12-28 12:20:00,114.1,114.12,114.04,114.06,227788.0,111.7572,111.7768,111.6984,111.718,227788.0
2023-12-28 12:30:00,114.06,114.14,114.05,114.11,205115.0,111.718,111.7964,111.7082,111.767,205115.0
2023-12-28 12:40:00,114.1,114.16,114.09,114.09,220361.0,111.7572,111.816,111.7474,111.7474,220361.0
2023-12-28 12:50:00,114.09,114.19,114.08,114.15,224949.0,111.7474,111.8453,111.7376,111.8062,224949.0
2023-12-28 13:00:00,114.14,114.17,113.9,114.07,319378.0,111.7964,111.8258,111.5613,111.7278,319378.0
2023-12-28 13:10:00,114.08,114.11,113.98,114.09,249828.0,111.7376,111.767,111.6397,111.7474,249828.0
2023-12-28 13:20:00,114.09,114.13,114.06,114.09,226887.0,111.7474,111.7866,111.718,111.7474,226887.0
2023-12-28 13:30:00,114.09,114.25,114.08,114.18,264121.0,111.7474,111.9041,111.7376,111.8356,264121.0
2023-12-28 13:40:00,114.17,114.18,114.09,114.14,205457.0,111.8258,111.8356,111.7474,111.7964,205457.0
2023-12-28 13:50:00,114.15,114.2,114.12,114.15,225060.0,111.8062,111.8551,111.7768,111.8062,225060.0
2023-12-28 14:00:00,114.15,114.21,114.13,114.2,58895.0,111.8062,111.8649,111.7866,111.8551,58895.0
2023-12-28 14:10:00,114.2,114.27,114.19,114.26,78467.0,111.8551,111.9237,111.8453,111.9139,78467.0
2023-12-28 14:20:00,114.26,114.29,114.24,114.27,76249.0,111.9139,111.9433,111.8943,111.9237,76249.0
2023-12-28 14:30:00,114.27,114.33,114.23,114.3,77853.0,111.9237,111.9825,111.8845,111.9531,77853.0
2023-12-28 14:40:00,114.31,114.33,114.24,114.33,77416.0,111.9629,111.9825,111.8943,111.9825,77416.0
2023-12-28 14:50:00,114.33,114.34,114.26,114.33,66040.0,111.9825,111.9923,111.9139,111.9825,66040.0
2023-12-28 15:00:00,114.32,114.36,114.27,114.33,105776.0,111.9727,112.0119,111.9237,111.9825,105776.0
2023-12-28 15:10:00,114.33,114.34,114.21,114.33,207641.0,111.9825,111.9923,111.8649,111.9825,207641.0
2023-12-28 15:20:00,114.34,114.36,114.26,114.3,89109.0,111.9923,112.0119,111.9139,111.9531,89109.0
2023-12-28 15:30:00,114.31,114.32,114.26,114.31,73559.0,111.9629,111.9727,111.9139,111.9629,73559.0
2023-12-28 15:40:00,114.31,114.37,114.25,114.28,134507.0,111.9629,112.0217,111.9041,111.9335,134507.0
2023-12-28 15:50:00,114.27,114.31,114.11,114.16,1524589.0,111.9237,111.9629,111.767,111.816,1524589.0
2023-12-29 09:30:00,113.98,114.4,113.98,114.29,211575.0,111.6397,112.051,111.6397,111.9433,211575.0
2023-12-29 09:40:00,114.29,114.3,114.18,114.2,104217.0,111.9433,111.9531,111.8356,111.8551,104217.0
2023-12-29 09:50:00,114.2,114.25,114.14,114.24,69538.0,111.8551,111.9041,111.7964,111.8943,69538.0
2023-12-29 10:00:00,114.25,114.33,114.17,114.19,137471.0,111.9041,111.9825,111.8258,111.8453,137471.0
2023-12-29 10:10:00,114.18,114.21,114.04,114.15,54000.0,111.8356,111.8649,111.6984,111.8062,54000.0
2023-12-29 10:20:00,114.15,114.17,114.08,114.11,83218.0,111.8062,111.8258,111.7376,111.767,83218.0
2023-12-29 10:30:00,114.11,114.13,113.99,114.1,197070.0,111.767,111.7866,111.6495,111.7572,197070.0
2023-12-29 10:40:00,114.1,114.1,113.82,114.0,201824.0,111.7572,111.7572,111.4829,111.6593,201824.0
2023-12-29 10:50:00,114.01,114.06,113.88,113.96,187900.0,111.669,111.718,111.5417,111.6201,187900.0
2023-12-29 11:00:00,113.97,114.05,113.93,113.99,108202.0,111.6299,111.7082,111.5907,111.6495,108202.0
2023-12-29 11:10:00,113.98,113.98,113.66,113.81,170378.0,111.6397,111.6397,111.3262,111.4732,170378.0
2023-12-29 11:20:00,113.81,113.84,113.7,113.7,135255.0,111.4732,111.5025,111.3654,111.3654,135255.0
2023-12-29 11:30:00,113.7,113.77,113.64,113.74,121212.0,111.3654,111.434,111.3066,111.4046,121212.0
2023-12-29 11:40:00,113.74,113.78,113.7,113.78,138393.0,111.4046,111.4438,111.3654,111.4438,138393.0
2023-12-29 11:50:00,113.78,113.79,113.61,113.67,113735.0,111.4438,111.4536,111.2773,111.336,113735.0
2023-12-29 12:00:00,113.66,113.74,113.58,113.61,103125.0,111.3262,111.4046,111.2479,111.2773,103125.0
2023-12-29 12:10:00,113.61,113.64,113.51,113.61,195578.0,111.2773,111.3066,111.1793,111.2773,195578.0
2023-12-29 12:20:00,113.62,113.65,113.51,113.57,173885.0,111.2871,111.3164,111.1793,111.2381,173885.0
2023-12-29 12:30:00,113.57,113.67,113.55,113.66,109159.0,111.2381,111.336,111.2185,111.3262,109159.0
2023-12-29 12:40:00,113.65,113.74,113.64,113.67,115333.0,111.3164,111.4046,111.3066,111.336,115333.0
2023-12-29 12:50:00,113.66,113.85,113.65,113.81,60925.0,111.3262,111.5123,111.3164,111.4732,60925.0
2023-12-29 13:00:00,113.81,113.87,113.74,113.83,92207.0,111.4732,111.5319,111.4046,111.4927,92207.0
2023-12-29 13:10:00,113.83,113.89,113.74,113.75,174733.0,111.4927,111.5515,111.4046,111.4144,174733.0
2023-12-29 13:20:00,113.75,113.78,113.7,113.73,60742.0,111.4144,111.4438,111.3654,111.3948,60742.0
2023-12-29 13:30:00,113.73,113.85,113.73,113.84,47595.0,111.3948,111.5123,111.3948,111.5025,47595.0
2023-12-29 13:40:00,113.84,113.92,113.82,113.92,108940.0,111.5025,111.5809,111.4829,111.5809,108940.0
2023-12-29 13:50:00,113.92,113.93,113.78,113.82,112845.0,111.5809,111.5907,111.4438,111.4829,112845.0
2023-12-29 14:00:00,113.83,113.88,113.82,113.84,172442.0,111.4927,111.5417,111.4829,111.5025,172442.0
2023-12-29 14:10:00,113.84,113.89,113.81,113.88,176836.0,111.5025,111.5515,111.4732,111.5417,176836.0
2023-12-29 14:20:00,113.88,113.95,113.86,113.89,62988.0,111.5417,111.6103,111.5221,111.5515,62988.0
2023-12-29 14:30:00,113.89,113.96,113.89,113.94,57989.0,111.5515,111.6201,111.5515,111.6005,57989.0
2023-12-29 14:40:00,113.93,113.95,113.9,113.95,72765.0,111.5907,111.6103,111.5613,111.6103,72765.0
2023-12-29 14:50:00,113.95,113.98,113.93,113.97,76734.0,111.6103,111.6397,111.5907,111.6299,76734.0
2023-12-29 15:00:00,113.96,114.07,113.9,114.05,97235.0,111.6201,111.7278,111.5613,111.7082,97235.0
2023-12-29 15:10:00,114.05,114.09,113.97,113.98,167163.0,111.7082,111.7474,111.6299,111.6397,167163.0
2023-12-29 15:20:00,113.99,114.13,113.9,114.1,143977.0,111.6495,111.7866,111.5613,111.7572,143977.0
2023-12-29 15:30:00,114.1,114.1,114.0,114.06,228628.0,111.7572,111.7572,111.6593,111.718,228628.0
2023-12-29 15:40:00,114.06,114.11,113.91,113.92,265723.0,111.718,111.767,111.5711,111.5809,265723.0
2023-12-29 15:50:00,113.92,114.02,113.75,113.96,1402402.0,111.5809,111.6788,111.4144,111.6201,1402402.0
2024-01-02 09:30:00,113.23,113.85,113.15,113.46,416117.0,110.9051,111.5123,110.8267,111.1303,416117.0
2024-01-02 09:40:00,113.47,113.81,113.44,113.57,368125.0,111.1401,111.4732,111.1107,111.2381,368125.0
2024-01-02 09:50:00,113.57,113.91,113.5,113.9,230167.0,111.2381,111.5711,111.1695,111.5613,230167.0
2024-01-02 10:00:00,113.9,113.94,113.69,113.75,254137.0,111.5613,111.6005,111.3556,111.4144,254137.0
2024-01-02 10:10:00,113.74,113.82,113.62,113.68,257654.0,111.4046,111.4829,111.2871,111.3458,257654.0
2024-01-02 10:20:00,113.68,113.77,113.44,113.52,221444.0,111.3458,111.434,111.1107,111.1891,221444.0
2024-01-02 10:30:00,113.52,113.52,113.21,113.26,227845.0,111.1891,111.1891,110.8855,110.9344,227845.0
2024-01-02 10:40:00,113.25,113.46,113.24,113.33,162970.0,110.9246,111.1303,110.9149,111.003,162970.0
2024-01-02 10:50:00,113.33,113.41,113.12,113.17,138963.0,111.003,111.0814,110.7973,110.8463,138963.0
2024-01-02 11:00:00,113.16,113.3,113.13,113.3,111855.0,110.8365,110.9736,110.8071,110.9736,111855.0
2024-01-02 11:10:00,113.3,113.38,113.2,113.31,197895.0,110.9736,111.052,110.8757,110.9834,197895.0
2024-01-02 11:20:00,113.31,113.32,113.17,113.21,107194.0,110.9834,110.9932,110.8463,110.8855,107194.0
2024-01-02 11:30:00,113.2,113.24,113.17,113.18,92648.0,110.8757,110.9149,110.8463,110.8561,92648.0
2024-01-02 11:40:00,113.18,113.43,113.17,113.43,91396.0,110.8561,111.101,110.8463,111.101,91396.0
2024-01-02 11:50:00,113.43,113.45,113.31,113.37,106692.0,111.101,111.1205,110.9834,111.0422,106692.0
2024-01-02 12:00:00,113.37,113.41,113.33,113.34,132490.0,111.0422,111.0814,111.003,111.0128,132490.0
2024-01-02 12:10:00,113.35,113.47,113.25,113.33,235951.0,111.0226,111.1401,110.9246,111.003,235951.0
2024-01-02 12:20:00,113.34,113.36,113.14,113.2,159392.0,111.0128,111.0324,110.8169,110.8757,159392.0
2024-01-02 12:30:00,113.2,113.33,113.17,113.33,96016.0,110.8757,111.003,110.8463,111.003,96016.0
2024-01-02 12:40:00,113.33,113.38,113.22,113.29,106632.0,111.003,111.052,110.8953,110.9638,106632.0
2024-01-02 12:50:00,113.29,113.3,113.18,113.2,107587.0,110.9638,110.9736,110.8561,110.8757,107587.0
2024-01-02 13:00:00,113.19,113.23,113.15,113.17,106661.0,110.8659,110.9051,110.8267,110.8463,106661.0
2024-01-02 13:10:00,113.16,113.25,113.14,113.21,126456.0,110.8365,110.9246,110.8169,110.8855,126456.0
2024-01-02 13:20:00,113.22,113.24,113.13,113.13,157985.0,110.8953,110.9149,110.8071,110.8071,157985.0
2024-01-02 13:30:00,113.13,113.2,113.06,113.18,111726.0,110.8071,110.8757,110.7386,110.8561,111726.0
2024-01-02 13:40:00,113.19,113.25,113.13,113.17,186071.0,110.8659,110.9246,110.8071,110.8463,186071.0
2024-01-02 13:50:00,113.16,113.17,112.97,113.02,122964.0,110.8365,110.8463,110.6504,110.6994,122964.0
2024-01-02 14:00:00,113.02,113.04,112.89,112.96,108430.0,110.6994,110.719,110.572,110.6406,108430.0
2024-01-02 14:10:00,112.96,113.04,112.92,112.94,98667.0,110.6406,110.719,110.6014,110.621,98667.0
2024-01-02 14:20:00,112.93,112.96,112.82,112.89,108679.0,110.6112,110.6406,110.5035,110.572,108679.0
2024-01-02 14:30:00,112.88,112.91,112.77,112.78,69534.0,110.5622,110.5916,110.4545,110.4643,69534.0
2024-01-02 14:40:00,112.78,112.8,112.73,112.73,143857.0,110.4643,110.4839,110.4153,110.4153,143857.0
2024-01-02 14:50:00,112.74,112.76,112.61,112.62,290028.0,110.4251,110.4447,110.2978,110.3076,290028.0
2024-01-02 15:00:00,112.62,112.7,112.54,112.63,135901.0,110.3076,110.3859,110.2292,110.3174,135901.0
2024-01-02 15:10:00,112.64,112.7,112.49,112.64,246323.0,110.3272,110.3859,110.1803,110.3272,246323.0
2024-01-02 15:20:00,112.63,112.67,112.51,112.57,194009.0,110.3174,110.3566,110.1998,110.2586,194009.0
2024-01-02 15:30:00,112.57,112.64,112.5,112.53,218958.0,110.2586,110.3272,110.19,110.2194,218958.0
2024-01-02 15:40:00,112.52,112.61,112.5,112.61,445695.0,110.2096,110.2978,110.19,110.2978,445695.0
2024-01-02 15:50:00,112.62,112.87,112.61,112.86,778353.0,110.3076,110.5525,110.2978,110.5427,778353.0
2024-01-03 09:30:00,112.22,112.42,111.84,111.86,979969.0,109.9158,110.1117,109.5436,109.5632,979969.0
2024-01-03 09:40:00,111.87,112.08,111.74,111.97,347966.0,109.573,109.7787,109.4457,109.6709,347966.0
2024-01-03 09:50:00,111.96,112.13,111.73,111.81,1207849.0,109.6611,109.8276,109.4359,109.5142,1207849.0
2024-01-03 10:00:00,111.8,112.18,111.74,111.92,441869.0,109.5044,109.8766,109.4457,109.622,441869.0
2024-01-03 10:10:00,111.93,111.93,111.72,111.81,280813.0,109.6318,109.6318,109.4261,109.5142,280813.0
2024-01-03 10:20:00,111.79,111.9,111.73,111.82,153835.0,109.4946,109.6024,109.4359,109.524,153835.0
2024-01-03 10:30:00,111.8,111.82,111.36,111.42,1417763.0,109.5044,109.524,109.0735,109.1322,1417763.0
2024-01-03 10:40:00,111.42,111.44,111.29,111.37,210079.0,109.1322,109.1518,109.0049,109.0833,210079.0
2024-01-03 10:50:00,111.36,111.53,111.29,111.47,295011.0,109.0735,109.24,109.0049,109.1812,295011.0
2024-01-03 11:00:00,111.48,111.65,111.46,111.64,634531.0,109.191,109.3575,109.1714,109.3477,634531.0
2024-01-03 11:10:00,111.64,111.66,111.51,111.55,181325.0,109.3477,109.3673,109.2204,109.2596,181325.0
2024-01-03 11:20:00,111.55,111.68,111.49,111.64,171807.0,109.2596,109.3869,109.2008,109.3477,171807.0
2024-01-03 11:30:00,111.63,111.7,111.6,111.61,92645.0,109.3379,109.4065,109.3085,109.3183,92645.0
2024-01-03 11:40:00,111.61,111.73,111.55,111.7,98588.0,109.3183,109.4359,109.2596,109.4065,98588.0
2024-01-03 11:50:00,111.7,111.84,111.67,111.67,905037.0,109.4065,109.5436,109.3771,109.3771,905037.0
2024-01-03 12:00:00,111.68,111.73,111.63,111.66,310092.0,109.3869,109.4359,109.3379,109.3673,310092.0
2024-01-03 12:10:00,111.66,111.72,111.58,111.59,401703.0,109.3673,109.4261,109.2889,109.2987,401703.0
2024-01-03 12:20:00,111.59,111.76,111.54,111.76,206587.0,109.2987,109.4652,109.2498,109.4652,206587.0
2024-01-03 12:30:00,111.76,111.79,111.68,111.73,100990.0,109.4652,109.4946,109.3869,109.4359,100990.0
2024-01-03 12:40:00,111.74,111.82,111.72,111.78,112580.0,109.4457,109.524,109.4261,109.4848,112580.0
2024-01-03 12:50:00,111.77,111.86,111.68,111.84,185664.0,109.475,109.5632,109.3869,109.5436,185664.0
2024-01-03 13:00:00,111.83,111.97,111.83,111.89,166330.0,109.5338,109.6709,109.5338,109.5926,166330.0
2024-01-03 13:10:00,111.88,111.95,111.88,111.9,107271.0,109.5828,109.6513,109.5828,109.6024,107271.0
2024-01-03 13:20:00,111.91,111.92,111.88,111.89,156218.0,109.6122,109.622,109.5828,109.5926,156218.0
2024-01-03 13:30:00,111.9,111.92,111.79,111.88,210800.0,109.6024,109.622,109.4946,109.5828,210800.0
2024-01-03 13:40:00,111.89,111.9,111.82,111.86,169758.0,109.5926,109.6024,109.524,109.5632,169758.0
2024-01-03 13:50:00,111.86,111.87,111.74,111.76,147824.0,109.5632,109.573,109.4457,109.4652,147824.0
2024-01-03 14:00:00,111.75,111.89,111.5,111.64,554468.0,109.4554,109.5926,109.2106,109.3477,554468.0
2024-01-03 14:10:00,111.64,111.75,111.51,111.64,270781.0,109.3477,109.4554,109.2204,109.3477,270781.0
2024-01-03 14:20:00,111.65,111.95,111.53,111.89,276626.0,109.3575,109.6513,109.24,109.5926,276626.0
2024-01-03 14:30:00,111.9,111.97,111.73,111.82,465782.0,109.6024,109.6709,109.4359,109.524,465782.0
2024-01-03 14:40:00,111.83,111.96,111.78,111.83,541458.0,109.5338,109.6611,109.4848,109.5338,541458.0
2024-01-03 14:50:00,111.83,111.84,111.62,111.63,478199.0,109.5338,109.5436,109.3281,109.3379,478199.0
2024-01-03 15:00:00,111.63,111.65,111.36,111.45,423072.0,109.3379,109.3575,109.0735,109.1616,423072.0
2024-01-03 15:10:00,111.45,111.48,111.35,111.41,363679.0,109.1616,109.191,109.0637,109.1224,363679.0
2024-01-03 15:20:00,111.42,111.46,111.3,111.39,361545.0,109.1322,109.1714,109.0147,109.1028,361545.0
2024-01-03 15:30:00,111.39,111.54,111.35,111.43,501434.0,109.1028,109.2498,109.0637,109.142,501434.0
2024-01-03 15:40:00,111.43,111.47,111.26,111.27,532775.0,109.142,109.1812,108.9755,108.9853,532775.0
2024-01-03 15:50:00,111.27,111.3,111.09,111.14,1707355.0,108.9853,109.0147,108.809,108.858,1707355.0
2024-01-04 09:30:00,111.36,111.7,111.26,111.59,1031552.0,109.0735,109.4065,108.9755,109.2987,1031552.0
2024-01-04 09:40:00,111.58,111.71,111.41,111.49,528754.0,109.2889,109.4163,109.1224,109.2008,528754.0
2024-01-04 09:50:00,111.47,111.76,111.46,111.7,160808.0,109.1812,109.4652,109.1714,109.4065,160808.0
2024-01-04 10:00:00,111.7,112.04,111.64,112.02,399257.0,109.4065,109.7395,109.3477,109.7199,399257.0
2024-01-04 10:10:00,112.01,112.11,111.93,112.04,206209.0,109.7101,109.8081,109.6318,109.7395,206209.0
2024-01-04 10:20:00,112.06,112.06,111.83,111.87,214249.0,109.7591,109.7591,109.5338,109.573,214249.0
2024-01-04 10:30:00,111.87,112.01,111.83,111.87,170456.0,109.573,109.7101,109.5338,109.573,170456.0
2024-01-04 10:40:00,111.88,112.06,111.86,111.98,103435.0,109.5828,109.7591,109.5632,109.6807,103435.0
2024-01-04 10:50:00,111.98,111.99,111.83,111.9,225402.0,109.6807,109.6905,109.5338,109.6024,225402.0
2024-01-04 11:00:00,111.91,111.97,111.89,111.9,117864.0,109.6122,109.6709,109.5926,109.6024,117864.0
2024-01-04 11:10:00,111.9,112.13,111.89,112.0,212887.0,109.6024,109.8276,109.5926,109.7003,212887.0
2024-01-04 11:20:00,112.01,112.24,112.01,112.13,206931.0,109.7101,109.9354,109.7101,109.8276,206931.0
2024-01-04 11:30:00,112.13,112.21,112.02,112.16,544661.0,109.8276,109.906,109.7199,109.857,544661.0
2024-01-04 11:40:00,112.15,112.16,112.05,112.08,210021.0,109.8472,109.857,109.7493,109.7787,210021.0
2024-01-04 11:50:00,112.08,112.08,111.96,112.04,161387.0,109.7787,109.7787,109.6611,109.7395,161387.0
2024-01-04 12:00:00,112.04,112.06,111.86,111.88,107382.0,109.7395,109.7591,109.5632,109.5828,107382.0
2024-01-04 12:10:00,111.88,112.01,111.87,111.96,80260.0,109.5828,109.7101,109.573,109.6611,80260.0
2024-01-04 12:20:00,111.96,112.05,111.95,111.98,111920.0,109.6611,109.7493,109.6513,109.6807,111920.0
2024-01-04 12:30:00,111.98,111.98,111.84,111.97,163459.0,109.6807,109.6807,109.5436,109.6709,163459.0
2024-01-04 12:40:00,111.96,111.98,111.78,111.9,135377.0,109.6611,109.6807,109.4848,109.6024,135377.0
2024-01-04 12:50:00,111.9,111.95,111.84,111.93,161325.0,109.6024,109.6513,109.5436,109.6318,161325.0
2024-01-04 13:00:00,111.92,112.02,111.89,112.0,129254.0,109.622,109.7199,109.5926,109.7003,129254.0
2024-01-04 13:10:00,111.99,111.99,111.9,111.93,92781.0,109.6905,109.6905,109.6024,109.6318,92781.0
2024-01-04 13:20:00,111.93,111.97,111.89,111.92,119043.0,109.6318,109.6709,109.5926,109.622,119043.0
2024-01-04 13:30:00,111.92,111.96,111.84,111.88,219884.0,109.622,109.6611,109.5436,109.5828,219884.0
2024-01-04 13:40:00,111.89,111.93,111.86,111.91,113666.0,109.5926,109.6318,109.5632,109.6122,113666.0
2024-01-04 13:50:00,111.91,111.92,111.76,111.78,189603.0,109.6122,109.622,109.4652,109.4848,189603.0
2024-01-04 14:00:00,111.78,111.86,111.76,111.8,90732.0,109.4848,109.5632,109.4652,109.5044,90732.0
2024-01-04 14:10:00,111.8,111.86,111.75,111.81,114067.0,109.5044,109.5632,109.4554,109.5142,114067.0
2024-01-04 14:20:00,111.81,111.86,111.75,111.78,162565.0,109.5142,109.5632,109.4554,109.4848,162565.0
2024-01-04 14:30:00,111.77,111.79,111.67,111.68,113095.0,109.475,109.4946,109.3771,109.3869,113095.0
2024-01-04 14:40:00,111.68,111.72,111.59,111.72,144294.0,109.3869,109.4261,109.2987,109.4261,144294.0
2024-01-04 14:50:00,111.72,111.82,111.72,111.75,144372.0,109.4261,109.524,109.4261,109.4554,144372.0
2024-01-04 15:00:00,111.76,111.86,111.65,111.86,166324.0,109.4652,109.5632,109.3575,109.5632,166324.0
2024-01-04 15:10:00,111.85,111.86,111.63,111.7,208273.0,109.5534,109.5632,109.3379,109.4065,208273.0
2024-01-04 15:20:00,111.69,111.7,111.58,111.65,214802.0,109.3967,109.4065,109.2889,109.3575,214802.0
2024-01-04 15:30:00,111.65,111.73,111.63,111.69,267231.0,109.3575,109.4359,109.3379,109.3967,267231.0
2024-01-04 15:40:00,111.69,111.73,111.52,111.53,476159.0,109.3967,109.4359,109.2302,109.24,476159.0
2024-01-04 15:50:00,111.53,111.56,111.23,111.28,1353419.0,109.24,109.2694,108.9461,108.9951,1353419.0
2024-01-05 09:30:00,111.22,111.43,111.05,111.28,426811.0,108.9363,109.142,108.7698,108.9951,426811.0
2024-01-05 09:40:00,111.28,111.47,111.17,111.42,234008.0,108.9951,109.1812,108.8874,109.1322,234008.0
2024-01-05 09:50:00,111.43,111.46,111.2,111.27,482541.0,109.142,109.1714,108.9167,108.9853,482541.0
2024-01-05 10:00:00,111.27,111.89,111.26,111.87,411767.0,108.9853,109.5926,108.9755,109.573,411767.0
2024-01-05 10:10:00,111.88,111.94,111.49,111.58,321549.0,109.5828,109.6415,109.2008,109.2889,321549.0
2024-01-05 10:20:00,111.58,111.63,111.49,111.52,84249.0,109.2889,109.3379,109.2008,109.2302,84249.0
2024-01-05 10:30:00,111.53,111.61,111.44,111.53,97992.0,109.24,109.3183,109.1518,109.24,97992.0
2024-01-05 10:40:00,111.53,111.72,111.48,111.65,97090.0,109.24,109.4261,109.191,109.3575,97090.0
2024-01-05 10:50:00,111.65,111.76,111.57,111.68,101837.0,109.3575,109.4652,109.2791,109.3869,101837.0
2024-01-05 11:00:00,111.67,111.73,111.54,111.6,207080.0,109.3771,109.4359,109.2498,109.3085,207080.0
2024-01-05 11:10:00,111.59,111.76,111.45,111.48,168058.0,109.2987,109.4652,109.1616,109.191,168058.0
2024-01-05 11:20:00,111.47,111.52,111.33,111.38,161262.0,109.1812,109.2302,109.0441,109.093,161262.0
2024-01-05 11:30:00,111.38,111.46,111.35,111.43,75997.0,109.093,109.1714,109.0637,109.142,75997.0
2024-01-05 11:40:00,111.42,111.49,111.39,111.44,87806.0,109.1322,109.2008,109.1028,109.1518,87806.0
2024-01-05 11:50:00,111.44,111.52,111.38,111.43,65010.0,109.1518,109.2302,109.093,109.142,65010.0
2024-01-05 12:00:00,111.43,111.43,111.1,111.1,114963.0,109.142,109.142,108.8188,108.8188,114963.0
2024-01-05 12:10:00,111.09,111.24,111.03,111.11,172546.0,108.809,108.9559,108.7502,108.8286,172546.0
2024-01-05 12:20:00,111.12,111.2,111.07,111.11,98227.0,108.8384,108.9167,108.7894,108.8286,98227.0
2024-01-05 12:30:00,111.12,111.25,111.06,111.15,79687.0,108.8384,108.9657,108.7796,108.8678,79687.0
2024-01-05 12:40:00,111.16,111.23,111.14,111.17,55833.0,108.8776,108.9461,108.858,108.8874,55833.0
2024-01-05 12:50:00,111.16,111.29,111.16,111.24,47036.0,108.8776,109.0049,108.8776,108.9559,47036.0
2024-01-05 13:00:00,111.23,111.23,111.11,111.18,97000.0,108.9461,108.9461,108.8286,108.8972,97000.0
2024-01-05 13:10:00,111.18,111.21,111.09,111.1,120390.0,108.8972,108.9265,108.809,108.8188,120390.0
2024-01-05 13:20:00,111.11,111.37,111.11,111.36,109834.0,108.8286,109.0833,108.8286,109.0735,109834.0
2024-01-05 13:30:00,111.38,111.54,111.35,111.53,101182.0,109.093,109.2498,109.0637,109.24,101182.0
2024-01-05 13:40:00,111.54,111.57,111.44,111.46,81224.0,109.2498,109.2791,109.1518,109.1714,81224.0
2024-01-05 13:50:00,111.46,111.5,111.42,111.47,59119.0,109.1714,109.2106,109.1322,109.1812,59119.0
2024-01-05 14:00:00,111.47,111.63,111.47,111.59,110035.0,109.1812,109.3379,109.1812,109.2987,110035.0
2024-01-05 14:10:00,111.61,111.7,111.53,111.54,115763.0,109.3183,109.4065,109.24,109.2498,115763.0
2024-01-05 14:20:00,111.54,111.61,111.52,111.53,76605.0,109.2498,109.3183,109.2302,109.24,76605.0
2024-01-05 14:30:00,111.52,111.59,111.49,111.52,45808.0,109.2302,109.2987,109.2008,109.2302,45808.0
2024-01-05 14:40:00,111.51,111.51,111.34,111.36,233709.0,109.2204,109.2204,109.0539,109.0735,233709.0
2024-01-05 14:50:00,111.35,111.35,111.15,111.19,142528.0,109.0637,109.0637,108.8678,108.9069,142528.0
2024-01-05 15:00:00,111.18,111.31,111.14,111.28,134104.0,108.8972,109.0245,108.858,108.9951,134104.0
2024-01-05 15:10:00,111.28,111.36,111.2,111.24,171983.0,108.9951,109.0735,108.9167,108.9559,171983.0
2024-01-05 15:20:00,111.24,111.32,111.19,111.31,211732.0,108.9559,109.0343,108.9069,109.0245,211732.0
2024-01-05 15:30:00,111.3,111.3,111.15,111.26,258451.0,109.0147,109.0147,108.8678,108.9755,258451.0
2024-01-05 15:40:00,111.26,111.48,111.24,111.48,314891.0,108.9755,109.191,108.9559,109.191,314891.0
2024-01-05 15:50:00,111.48,111.55,111.38,111.44,921421.0,109.191,109.2596,109.093,109.1518,921421.0
2024-01-08 09:30:00,111.13,111.35,111.01,111.04,490796.0,108.8482,109.0637,108.7306,108.76,490796.0
2024-01-08 09:40:00,111.05,111.05,110.67,110.84,373938.0,108.7698,108.7698,108.3976,108.5641,373938.0
2024-01-08 09:50:00,110.85,110.93,110.63,110.92,279301.0,108.5739,108.6523,108.3584,108.6425,279301.0
2024-01-08 10:00:00,110.95,110.97,110.77,110.92,176547.0,108.6719,108.6915,108.4956,108.6425,176547.0
2024-01-08 10:10:00,110.92,110.96,110.76,110.95,325723.0,108.6425,108.6817,108.4858,108.6719,325723.0
2024-01-08 10:20:00,110.96,111.04,110.92,111.02,113779.0,108.6817,108.76,108.6425,108.7404,113779.0
2024-01-08 10:30:00,111.03,111.2,111.03,111.2,299752.0,108.7502,108.9167,108.7502,108.9167,299752.0
2024-01-08 10:40:00,111.2,111.34,111.19,111.33,180635.0,108.9167,109.0539,108.9069,109.0441,180635.0
2024-01-08 10:50:00,111.33,111.33,111.19,111.21,174520.0,109.0441,109.0441,108.9069,108.9265,174520.0
2024-01-08 11:00:00,111.22,111.27,111.13,111.22,132805.0,108.9363,108.9853,108.8482,108.9363,132805.0
2024-01-08 11:10:00,111.21,111.31,111.12,111.31,232340.0,108.9265,109.0245,108.8384,109.0245,232340.0
2024-01-08 11:20:00,111.32,111.36,111.18,111.21,153405.0,109.0343,109.0735,108.8972,108.9265,153405.0
2024-01-08 11:30:00,111.22,111.29,111.19,111.26,179361.0,108.9363,109.0049,108.9069,108.9755,179361.0
2024-01-08 11:40:00,111.25,111.32,111.23,111.3,112322.0,108.9657,109.0343,108.9461,109.0147,112322.0
2024-01-08 11:50:00,111.3,111.36,111.25,111.35,224339.0,109.0147,109.0735,108.9657,109.0637,224339.0
2024-01-08 12:00:00,111.36,111.47,111.29,111.31,342739.0,109.0735,109.1812,109.0049,109.0245,342739.0
2024-01-08 12:10:00,111.32,111.34,111.26,111.28,99630.0,109.0343,109.0539,108.9755,108.9951,99630.0
2024-01-08 12:20:00,111.27,111.27,111.14,111.18,105838.0,108.9853,108.9853,108.858,108.8972,105838.0
2024-01-08 12:30:00,111.18,111.31,111.17,111.3,129247.0,108.8972,109.0245,108.8874,109.0147,129247.0
2024-01-08 12:40:00,111.29,111.34,111.24,111.34,54443.0,109.0049,109.0539,108.9559,109.0539,54443.0
2024-01-08 12:50:00,111.34,111.42,111.31,111.39,89081.0,109.0539,109.1322,109.0245,109.1028,89081.0
2024-01-08 13:00:00,111.39,111.48,111.38,111.41,105794.0,109.1028,109.191,109.093,109.1224,105794.0
2024-01-08 13:10:00,111.4,111.42,111.34,111.38,56694.0,109.1126,109.1322,109.0539,109.093,56694.0
2024-01-08 13:20:00,111.38,111.45,111.33,111.36,114773.0,109.093,109.1616,109.0441,109.0735,114773.0
2024-01-08 13:30:00,111.36,111.39,111.32,111.39,83898.0,109.0735,109.1028,109.0343,109.1028,83898.0
2024-01-08 13:40:00,111.38,111.53,111.35,111.49,128245.0,109.093,109.24,109.0637,109.2008,128245.0
2024-01-08 13:50:00,111.49,111.53,111.44,111.53,62226.0,109.2008,109.24,109.1518,109.24,62226.0
2024-01-08 14:00:00,111.53,111.55,111.48,111.54,98662.0,109.24,109.2596,109.191,109.2498,98662.0
2024-01-08 14:10:00,111.54,111.65,111.53,111.64,203147.0,109.2498,109.3575,109.24,109.3477,203147.0
2024-01-08 14:20:00,111.64,111.79,111.61,111.77,124242.0,109.3477,109.4946,109.3183,109.475,124242.0
2024-01-08 14:30:00,111.78,111.86,111.75,111.78,138794.0,109.4848,109.5632,109.4554,109.4848,138794.0
2024-01-08 14:40:00,111.78,111.89,111.76,111.84,200909.0,109.4848,109.5926,109.4652,109.5436,200909.0
2024-01-08 14:50:00,111.84,111.95,111.8,111.9,100495.0,109.5436,109.6513,109.5044,109.6024,100495.0
2024-01-08 15:00:00,111.9,111.94,111.84,111.9,169122.0,109.6024,109.6415,109.5436,109.6024,169122.0
2024-01-08 15:10:00,111.9,111.95,111.8,111.92,129629.0,109.6024,109.6513,109.5044,109.622,129629.0
2024-01-08 15:20:00,111.93,111.94,111.8,111.81,200978.0,109.6318,109.6415,109.5044,109.5142,200978.0
2024-01-08 15:30:00,111.8,112.03,111.78,112.02,314069.0,109.5044,109.7297,109.4848,109.7199,314069.0
2024-01-08 15:40:00,112.02,112.07,111.88,111.89,352216.0,109.7199,109.7689,109.5828,109.5926,352216.0
2024-01-08 15:50:00,111.89,112.15,111.88,112.09,1663447.0,109.5926,109.8472,109.5828,109.7885,1663447.0
2024-01-09 09:30:00,111.4,111.4,111.09,111.27,644008.0,109.1126,109.1126,108.809,108.9853,644008.0
2024-01-09 09:40:00,111.29,111.41,111.0,111.06,260057.0,109.0049,109.1224,108.7208,108.7796,260057.0
2024-01-09 09:50:00,111.06,111.14,110.99,111.11,179224.0,108.7796,108.858,108.7111,108.8286,179224.0
2024-01-09 10:00:00,111.12,111.23,111.02,111.22,196683.0,108.8384,108.9461,108.7404,108.9363,196683.0
2024-01-09 10:10:00,111.21,111.41,111.16,111.39,90694.0,108.9265,109.1224,108.8776,109.1028,90694.0
2024-01-09 10:20:00,111.39,111.42,111.25,111.27,69935.0,109.1028,109.1322,108.9657,108.9853,69935.0
2024-01-09 10:30:00,111.28,111.39,111.28,111.36,124205.0,108.9951,109.1028,108.9951,109.0735,124205.0
2024-01-09 10:40:00,111.32,111.4,111.29,111.32,125832.0,109.0343,109.1126,109.0049,109.0343,125832.0
2024-01-09 10:50:00,111.33,111.33,111.24,111.25,87012.0,109.0441,109.0441,108.9559,108.9657,87012.0
2024-01-09 11:00:00,111.24,111.38,111.23,111.32,65729.0,108.9559,109.093,108.9461,109.0343,65729.0
2024-01-09 11:10:00,111.33,111.44,111.29,111.41,96420.0,109.0441,109.1518,109.0049,109.1224,96420.0
2024-01-09 11:20:00,111.41,111.53,111.4,111.52,213806.0,109.1224,109.24,109.1126,109.2302,213806.0
2024-01-09 11:30:00,111.52,111.56,111.44,111.45,109090.0,109.2302,109.2694,109.1518,109.1616,109090.0
2024-01-09 11:40:00,111.46,111.53,111.42,111.51,114526.0,109.1714,109.24,109.1322,109.2204,114526.0
2024-01-09 11:50:00,111.5,111.63,111.49,111.63,149287.0,109.2106,109.3379,109.2008,109.3379,149287.0
2024-01-09 12:00:00,111.64,111.66,111.55,111.66,165081.0,109.3477,109.3673,109.2596,109.3673,165081.0
2024-01-09 12:10:00,111.65,111.72,111.63,111.68,88404.0,109.3575,109.4261,109.3379,109.3869,88404.0
2024-01-09 12:20:00,111.67,111.76,111.65,111.73,85015.0,109.3771,109.4652,109.3575,109.4359,85015.0
2024-01-09 12:30:00,111.74,111.75,111.68,111.69,95372.0,109.4457,109.4554,109.3869,109.3967,95372.0
2024-01-09 12:40:00,111.69,111.75,111.68,111.7,70894.0,109.3967,109.4554,109.3869,109.4065,70894.0
2024-01-09 12:50:00,111.7,111.78,111.7,111.76,110478.0,109.4065,109.4848,109.4065,109.4652,110478.0
2024-01-09 13:00:00,111.76,111.93,111.74,111.75,122282.0,109.4652,109.6318,109.4457,109.4554,122282.0
2024-01-09 13:10:00,111.75,111.82,111.75,111.76,75953.0,109.4554,109.524,109.4554,109.4652,75953.0
2024-01-09 13:20:00,111.75,111.77,111.61,111.64,76955.0,109.4554,109.475,109.3183,109.3477,76955.0
2024-01-09 13:30:00,111.64,111.65,111.49,111.6,242905.0,109.3477,109.3575,109.2008,109.3085,242905.0
2024-01-09 13:40:00,111.61,111.79,111.6,111.77,130795.0,109.3183,109.4946,109.3085,109.475,130795.0
2024-01-09 13:50:00,111.78,111.94,111.78,111.8,119515.0,109.4848,109.6415,109.4848,109.5044,119515.0
2024-01-09 14:00:00,111.81,111.83,111.76,111.79,74814.0,109.5142,109.5338,109.4652,109.4946,74814.0
2024-01-09 14:10:00,111.8,111.8,111.57,111.64,114739.0,109.5044,109.5044,109.2791,109.3477,114739.0
2024-01-09 14:20:00,111.64,111.68,111.53,111.56,111119.0,109.3477,109.3869,109.24,109.2694,111119.0
2024-01-09 14:30:00,111.57,111.63,111.56,111.6,86048.0,109.2791,109.3379,109.2694,109.3085,86048.0
2024-01-09 14:40:00,111.6,111.69,111.55,111.68,145150.0,109.3085,109.3967,109.2596,109.3869,145150.0
2024-01-09 14:50:00,111.68,111.72,111.59,111.71,107184.0,109.3869,109.4261,109.2987,109.4163,107184.0
2024-01-09 15:00:00,111.71,111.79,111.6,111.68,148985.0,109.4163,109.4946,109.3085,109.3869,148985.0
2024-01-09 15:10:00,111.69,111.77,111.66,111.72,207848.0,109.3967,109.475,109.3673,109.4261,207848.0
2024-01-09 15:20:00,111.71,111.83,111.71,111.73,106200.0,109.4163,109.5338,109.4163,109.4359,106200.0
2024-01-09 15:30:00,111.74,111.8,111.7,111.79,228029.0,109.4457,109.5044,109.4065,109.4946,228029.0
2024-01-09 15:40:00,111.8,111.8,111.71,111.73,288158.0,109.5044,109.5044,109.4163,109.4359,288158.0
2024-01-09 15:50:00,111.73,111.9,111.68,111.83,822456.0,109.4359,109.6024,109.3869,109.5338,822456.0
2024-01-10 09:30:00,111.83,112.23,111.79,112.22,530722.0,109.5338,109.9256,109.4946,109.9158,530722.0
2024-01-10 09:40:00,112.22,112.25,112.0,112.19,259325.0,109.9158,109.9452,109.7003,109.8864,259325.0
2024-01-10 09:50:00,112.19,112.22,111.98,112.01,126894.0,109.8864,109.9158,109.6807,109.7101,126894.0
2024-01-10 10:00:00,112.0,112.0,111.76,111.84,176171.0,109.7003,109.7003,109.4652,109.5436,176171.0
2024-01-10 10:10:00,111.83,111.9,111.72,111.76,90314.0,109.5338,109.6024,109.4261,109.4652,90314.0
2024-01-10 10:20:00,111.76,111.98,111.75,111.95,130385.0,109.4652,109.6807,109.4554,109.6513,130385.0
2024-01-10 10:30:00,111.95,112.1,111.94,112.09,92119.0,109.6513,109.7983,109.6415,109.7885,92119.0
2024-01-10 10:40:00,112.09,112.09,111.92,112.04,110144.0,109.7885,109.7885,109.622,109.7395,110144.0
2024-01-10 10:50:00,112.03,112.09,111.99,112.08,54313.0,109.7297,109.7885,109.6905,109.7787,54313.0
2024-01-10 11:00:00,112.08,112.08,111.97,112.04,72924.0,109.7787,109.7787,109.6709,109.7395,72924.0
2024-01-10 11:10:00,112.04,112.05,111.87,111.88,77972.0,109.7395,109.7493,109.573,109.5828,77972.0
2024-01-10 11:20:00,111.89,112.0,111.88,111.94,240048.0,109.5926,109.7003,109.5828,109.6415,240048.0
2024-01-10 11:30:00,111.95,111.97,111.9,111.94,233735.0,109.6513,109.6709,109.6024,109.6415,233735.0
2024-01-10 11:40:00,111.94,112.06,111.93,112.01,166598.0,109.6415,109.7591,109.6318,109.7101,166598.0
2024-01-10 11:50:00,112.01,112.05,111.93,112.02,123844.0,109.7101,109.7493,109.6318,109.7199,123844.0
2024-01-10 12:00:00,112.02,112.09,111.94,112.08,138413.0,109.7199,109.7885,109.6415,109.7787,138413.0
2024-01-10 12:10:00,112.08,112.09,111.97,112.0,222232.0,109.7787,109.7885,109.6709,109.7003,222232.0
2024-01-10 12:20:00,112.0,112.1,112.0,112.1,120537.0,109.7003,109.7983,109.7003,109.7983,120537.0
2024-01-10 12:30:00,112.09,112.13,112.04,112.13,96864.0,109.7885,109.8276,109.7395,109.8276,96864.0
2024-01-10 12:40:00,112.13,112.14,112.06,112.14,37591.0,109.8276,109.8374,109.7591,109.8374,37591.0
2024-01-10 12:50:00,112.14,112.15,112.09,112.11,52529.0,109.8374,109.8472,109.7885,109.8081,52529.0
2024-01-10 13:00:00,112.11,112.25,112.02,112.15,467892.0,109.8081,109.9452,109.7199,109.8472,467892.0
2024-01-10 13:10:00,112.14,112.19,112.03,112.14,316040.0,109.8374,109.8864,109.7297,109.8374,316040.0
2024-01-10 13:20:00,112.15,112.16,112.08,112.09,127073.0,109.8472,109.857,109.7787,109.7885,127073.0
2024-01-10 13:30:00,112.09,112.13,112.01,112.07,55570.0,109.7885,109.8276,109.7101,109.7689,55570.0
2024-01-10 13:40:00,112.07,112.1,112.05,112.1,50469.0,109.7689,109.7983,109.7493,109.7983,50469.0
2024-01-10 13:50:00,112.1,112.14,112.08,112.09,111408.0,109.7983,109.8374,109.7787,109.7885,111408.0
2024-01-10 14:00:00,112.09,112.12,112.05,112.09,179987.0,109.7885,109.8179,109.7493,109.7885,179987.0
2024-01-10 14:10:00,112.1,112.31,112.09,112.23,241801.0,109.7983,110.004,109.7885,109.9256,241801.0
2024-01-10 14:20:00,112.23,112.3,112.19,112.28,75637.0,109.9256,109.9942,109.8864,109.9746,75637.0
2024-01-10 14:30:00,112.29,112.33,112.27,112.31,65143.0,109.9844,110.0235,109.9648,110.004,65143.0
2024-01-10 14:40:00,112.31,112.38,112.3,112.33,67172.0,110.004,110.0725,109.9942,110.0235,67172.0
2024-01-10 14:50:00,112.33,112.41,112.32,112.4,154799.0,110.0235,110.1019,110.0137,110.0921,154799.0
2024-01-10 15:00:00,112.39,112.52,112.32,112.48,309775.0,110.0823,110.2096,110.0137,110.1705,309775.0
2024-01-10 15:10:00,112.48,112.49,112.33,112.34,431264.0,110.1705,110.1803,110.0235,110.0333,431264.0
2024-01-10 15:20:00,112.35,112.36,112.12,112.19,378699.0,110.0431,110.0529,109.8179,109.8864,378699.0
2024-01-10 15:30:00,112.18,112.3,112.14,112.25,296575.0,109.8766,109.9942,109.8374,109.9452,296575.0
2024-01-10 15:40:00,112.25,112.27,112.11,112.11,598684.0,109.9452,109.9648,109.8081,109.8081,598684.0
2024-01-10 15:50:00,112.11,112.41,112.07,112.36,1113884.0,109.8081,110.1019,109.7689,110.0529,1113884.0
2024-01-11 09:30:00,112.41,112.57,112.11,112.36,345451.0,110.1019,110.2586,109.8081,110.0529,345451.0
2024-01-11 09:40:00,112.37,112.4,112.0,112.05,221077.0,110.0627,110.0921,109.7003,109.7493,221077.0
2024-01-11 09:50:00,112.06,112.13,111.97,112.06,124200.0,109.7591,109.8276,109.6709,109.7591,124200.0
2024-01-11 10:00:00,112.06,112.07,111.53,111.56,266353.0,109.7591,109.7689,109.24,109.2694,266353.0
2024-01-11 10:10:00,111.56,111.67,111.38,111.66,328208.0,109.2694,109.3771,109.093,109.3673,328208.0
2024-01-11 10:20:00,111.66,111.77,111.62,111.73,121397.0,109.3673,109.475,109.3281,109.4359,121397.0
2024-01-11 10:30:00,111.74,111.83,111.63,111.73,165664.0,109.4457,109.5338,109.3379,109.4359,165664.0
2024-01-11 10:40:00,111.72,111.77,111.56,111.59,134166.0,109.4261,109.475,109.2694,109.2987,134166.0
2024-01-11 10:50:00,111.6,111.61,111.42,111.44,143093.0,109.3085,109.3183,109.1322,109.1518,143093.0
2024-01-11 11:00:00,111.44,111.54,111.4,111.53,173035.0,109.1518,109.2498,109.1126,109.24,173035.0
2024-01-11 11:10:00,111.53,111.57,111.25,111.31,286883.0,109.24,109.2791,108.9657,109.0245,286883.0
2024-01-11 11:20:00,111.3,111.43,111.3,111.38,146940.0,109.0147,109.142,109.0147,109.093,146940.0
2024-01-11 11:30:00,111.38,111.4,111.2,111.22,140570.0,109.093,109.1126,108.9167,108.9363,140570.0
2024-01-11 11:40:00,111.22,111.46,111.2,111.46,225235.0,108.9363,109.1714,108.9167,109.1714,225235.0
2024-01-11 11:50:00,111.46,111.51,111.28,111.32,123732.0,109.1714,109.2204,108.9951,109.0343,123732.0
2024-01-11 12:00:00,111.31,111.42,111.28,111.38,68306.0,109.0245,109.1322,108.9951,109.093,68306.0
2024-01-11 12:10:00,111.39,111.45,111.35,111.37,94115.0,109.1028,109.1616,109.0637,109.0833,94115.0
2024-01-11 12:20:00,111.38,111.42,111.29,111.31,109803.0,109.093,109.1322,109.0049,109.0245,109803.0
2024-01-11 12:30:00,111.32,111.39,111.26,111.33,116075.0,109.0343,109.1028,108.9755,109.0441,116075.0
2024-01-11 12:40:00,111.33,111.52,111.33,111.49,48687.0,109.0441,109.2302,109.0441,109.2008,48687.0
2024-01-11 12:50:00,111.5,111.58,111.48,111.58,301806.0,109.2106,109.2889,109.191,109.2889,301806.0
2024-01-11 13:00:00,111.58,111.77,111.57,111.77,105762.0,109.2889,109.475,109.2791,109.475,105762.0
2024-01-11 13:10:00,111.77,111.85,111.75,111.78,99238.0,109.475,109.5534,109.4554,109.4848,99238.0
2024-01-11 13:20:00,111.77,111.78,111.7,111.73,79771.0,109.475,109.4848,109.4065,109.4359,79771.0
2024-01-11 13:30:00,111.74,111.77,111.68,111.74,103894.0,109.4457,109.475,109.3869,109.4457,103894.0
2024-01-11 13:40:00,111.73,111.8,111.71,111.75,323648.0,109.4359,109.5044,109.4163,109.4554,323648.0
2024-01-11 13:50:00,111.76,111.9,111.73,111.9,341349.0,109.4652,109.6024,109.4359,109.6024,341349.0
2024-01-11 14:00:00,111.9,111.99,111.73,111.77,335413.0,109.6024,109.6905,109.4359,109.475,335413.0
2024-01-11 14:10:00,111.77,111.92,111.76,111.83,115308.0,109.475,109.622,109.4652,109.5338,115308.0
2024-01-11 14:20:00,111.83,111.97,111.79,111.95,90332.0,109.5338,109.6709,109.4946,109.6513,90332.0
2024-01-11 14:30:00,111.95,111.99,111.89,111.97,155083.0,109.6513,109.6905,109.5926,109.6709,155083.0
2024-01-11 14:40:00,111.96,112.02,111.9,111.95,221104.0,109.6611,109.7199,109.6024,109.6513,221104.0
2024-01-11 14:50:00,111.95,112.14,111.95,112.13,110374.0,109.6513,109.8374,109.6513,109.8276,110374.0
2024-01-11 15:00:00,112.13,112.15,111.95,111.99,144566.0,109.8276,109.8472,109.6513,109.6905,144566.0
2024-01-11 15:10:00,111.99,112.03,111.86,111.95,161520.0,109.6905,109.7297,109.5632,109.6513,161520.0
2024-01-11 15:20:00,111.96,112.15,111.95,112.05,137396.0,109.6611,109.8472,109.6513,109.7493,137396.0
2024-01-11 15:30:00,112.04,112.16,112.02,112.07,178777.0,109.7395,109.857,109.7199,109.7689,178777.0
2024-01-11 15:40:00,112.07,112.18,112.02,112.15,340974.0,109.7689,109.8766,109.7199,109.8472,340974.0
2024-01-11 15:50:00,112.14,112.24,112.01,112.15,1006911.0,109.8374,109.9354,109.7101,109.8472,1006911.0
2024-01-12 09:30:00,112.5,112.75,112.31,112.59,306572.0,110.19,110.4349,110.004,110.2782,306572.0
2024-01-12 09:40:00,112.59,112.73,112.45,112.54,255617.0,110.2782,110.4153,110.1411,110.2292,255617.0
2024-01-12 09:50:00,112.54,112.55,112.24,112.26,194765.0,110.2292,110.239,109.9354,109.955,194765.0
2024-01-12 10:00:00,112.27,112.31,112.03,112.24,246271.0,109.9648,110.004,109.7297,109.9354,246271.0
2024-01-12 10:10:00,112.25,112.3,111.93,111.95,189059.0,109.9452,109.9942,109.6318,109.6513,189059.0
2024-01-12 10:20:00,111.96,112.06,111.91,112.05,221532.0,109.6611,109.7591,109.6122,109.7493,221532.0
2024-01-12 10:30:00,112.06,112.13,111.86,111.9,191386.0,109.7591,109.8276,109.5632,109.6024,191386.0
2024-01-12 10:40:00,111.9,111.98,111.77,111.79,222980.0,109.6024,109.6807,109.475,109.4946,222980.0
2024-01-12 10:50:00,111.8,111.82,111.68,111.76,154882.0,109.5044,109.524,109.3869,109.4652,154882.0
2024-01-12 11:00:00,111.75,111.88,111.67,111.86,118665.0,109.4554,109.5828,109.3771,109.5632,118665.0
2024-01-12 11:10:00,111.86,111.91,111.79,111.88,120758.0,109.5632,109.6122,109.4946,109.5828,120758.0
2024-01-12 11:20:00,111.87,112.0,111.84,111.94,125176.0,109.573,109.7003,109.5436,109.6415,125176.0
2024-01-12 11:30:00,111.95,112.05,111.78,111.85,126746.0,109.6513,109.7493,109.4848,109.5534,126746.0
2024-01-12 11:40:00,111.86,111.89,111.75,111.82,108436.0,109.5632,109.5926,109.4554,109.524,108436.0
2024-01-12 11:50:00,111.82,111.89,111.76,111.84,84224.0,109.524,109.5926,109.4652,109.5436,84224.0
2024-01-12 12:00:00,111.85,111.88,111.76,111.86,73421.0,109.5534,109.5828,109.4652,109.5632,73421.0
2024-01-12 12:10:00,111.87,111.95,111.83,111.95,114029.0,109.573,109.6513,109.5338,109.6513,114029.0
2024-01-12 12:20:00,111.94,111.97,111.75,111.84,81734.0,109.6415,109.6709,109.4554,109.5436,81734.0
2024-01-12 12:30:00,111.84,111.88,111.77,111.87,76626.0,109.5436,109.5828,109.475,109.573,76626.0
2024-01-12 12:40:00,111.87,111.91,111.79,111.84,91923.0,109.573,109.6122,109.4946,109.5436,91923.0
2024-01-12 12:50:00,111.83,111.98,111.83,111.88,58976.0,109.5338,109.6807,109.5338,109.5828,58976.0
2024-01-12 13:00:00,111.89,111.98,111.89,111.97,135649.0,109.5926,109.6807,109.5926,109.6709,135649.0
2024-01-12 13:10:00,111.98,112.04,111.95,111.98,68134.0,109.6807,109.7395,109.6513,109.6807,68134.0
2024-01-12 13:20:00,111.98,112.01,111.92,112.0,81237.0,109.6807,109.7101,109.622,109.7003,81237.0
2024-01-12 13:30:00,112.0,112.13,111.99,112.11,39807.0,109.7003,109.8276,109.6905,109.8081,39807.0
2024-01-12 13:40:00,112.1,112.12,112.02,112.06,86599.0,109.7983,109.8179,109.7199,109.7591,86599.0
2024-01-12 13:50:00,112.07,112.14,112.02,112.12,108864.0,109.7689,109.8374,109.7199,109.8179,108864.0
2024-01-12 14:00:00,112.12,112.18,112.12,112.16,54934.0,109.8179,109.8766,109.8179,109.857,54934.0
2024-01-12 14:10:00,112.16,112.17,112.1,112.12,55239.0,109.857,109.8668,109.7983,109.8179,55239.0
2024-01-12 14:20:00,112.11,112.13,112.01,112.08,87786.0,109.8081,109.8276,109.7101,109.7787,87786.0
2024-01-12 14:30:00,112.08,112.09,111.93,112.01,108802.0,109.7787,109.7885,109.6318,109.7101,108802.0
2024-01-12 14:40:00,112.01,112.01,111.91,111.95,53804.0,109.7101,109.7101,109.6122,109.6513,53804.0
2024-01-12 14:50:00,111.95,112.01,111.91,111.95,100688.0,109.6513,109.7101,109.6122,109.6513,100688.0
2024-01-12 15:00:00,111.95,112.06,111.93,111.98,101934.0,109.6513,109.7591,109.6318,109.6807,101934.0
2024-01-12 15:10:00,111.99,112.02,111.91,111.94,112949.0,109.6905,109.7199,109.6122,109.6415,112949.0
2024-01-12 15:20:00,111.94,111.98,111.87,111.97,117533.0,109.6415,109.6807,109.573,109.6709,117533.0
2024-01-12 15:30:00,111.97,112.06,111.95,112.0,156095.0,109.6709,109.7591,109.6513,109.7003,156095.0
2024-01-12 15:40:00,112.0,112.1,111.93,112.1,309702.0,109.7003,109.7983,109.6318,109.7983,309702.0
2024-01-12 15:50:00,112.11,112.16,112.04,112.1,858791.0,109.8081,109.857,109.7395,109.7983,858791.0
2024-01-16 09:30:00,111.55,111.64,111.15,111.22,481857.0,109.2596,109.3477,108.8678,108.9363,481857.0
2024-01-16 09:40:00,111.22,111.22,110.86,110.87,598905.0,108.9363,108.9363,108.5837,108.5935,598905.0
2024-01-16 09:50:00,110.88,111.06,110.79,111.04,278392.0,108.6033,108.7796,108.5152,108.76,278392.0
2024-01-16 10:00:00,111.04,111.14,110.98,111.14,205576.0,108.76,108.858,108.7013,108.858,205576.0
2024-01-16 10:10:00,111.14,111.42,111.03,111.23,1198068.0,108.858,109.1322,108.7502,108.9461,1198068.0
2024-01-16 10:20:00,111.23,111.39,111.22,111.29,334498.0,108.9461,109.1028,108.9363,109.0049,334498.0
2024-01-16 10:30:00,111.29,111.42,111.28,111.41,190025.0,109.0049,109.1322,108.9951,109.1224,190025.0
2024-01-16 10:40:00,111.41,111.48,111.29,111.3,260235.0,109.1224,109.191,109.0049,109.0147,260235.0
2024-01-16 10:50:00,111.31,111.35,111.21,111.23,130131.0,109.0245,109.0637,108.9265,108.9461,130131.0
2024-01-16 11:00:00,111.23,111.26,110.9,111.0,588518.0,108.9461,108.9755,108.6229,108.7208,588518.0
2024-01-16 11:10:00,111.01,111.18,110.93,111.11,261394.0,108.7306,108.8972,108.6523,108.8286,261394.0
2024-01-16 11:20:00,111.11,111.28,111.08,111.11,171366.0,108.8286,108.9951,108.7992,108.8286,171366.0
2024-01-16 11:30:00,111.12,111.19,111.02,111.07,88234.0,108.8384,108.9069,108.7404,108.7894,88234.0
2024-01-16 11:40:00,111.06,111.06,110.93,110.98,100114.0,108.7796,108.7796,108.6523,108.7013,100114.0
2024-01-16 11:50:00,110.98,111.0,110.88,110.95,126582.0,108.7013,108.7208,108.6033,108.6719,126582.0
2024-01-16 12:00:00,110.94,110.97,110.8,110.86,158616.0,108.6621,108.6915,108.525,108.5837,158616.0
2024-01-16 12:10:00,110.86,110.92,110.84,110.86,95922.0,108.5837,108.6425,108.5641,108.5837,95922.0
2024-01-16 12:20:00,110.85,110.99,110.84,110.86,101960.0,108.5739,108.7111,108.5641,108.5837,101960.0
2024-01-16 12:30:00,110.87,110.91,110.76,110.87,155364.0,108.5935,108.6327,108.4858,108.5935,155364.0
2024-01-16 12:40:00,110.87,110.97,110.85,110.9,234724.0,108.5935,108.6915,108.5739,108.6229,234724.0
2024-01-16 12:50:00,110.89,110.99,110.86,110.88,102727.0,108.6131,108.7111,108.5837,108.6033,102727.0
2024-01-16 13:00:00,110.87,110.94,110.85,110.93,97902.0,108.5935,108.6621,108.5739,108.6523,97902.0
2024-01-16 13:10:00,110.93,111.14,110.92,111.09,263409.0,108.6523,108.858,108.6425,108.809,263409.0
2024-01-16 13:20:00,111.08,111.09,110.95,111.09,156748.0,108.7992,108.809,108.6719,108.809,156748.0
2024-01-16 13:30:00,111.1,111.14,111.01,111.02,189256.0,108.8188,108.858,108.7306,108.7404,189256.0
2024-01-16 13:40:00,111.01,111.03,110.88,110.89,89461.0,108.7306,108.7502,108.6033,108.6131,89461.0
2024-01-16 13:50:00,110.88,110.91,110.79,110.87,105286.0,108.6033,108.6327,108.5152,108.5935,105286.0
2024-01-16 14:00:00,110.87,110.91,110.74,110.75,112881.0,108.5935,108.6327,108.4662,108.476,112881.0
2024-01-16 14:10:00,110.75,110.76,110.6,110.61,128380.0,108.476,108.4858,108.3291,108.3389,128380.0
2024-01-16 14:20:00,110.61,110.77,110.61,110.71,100755.0,108.3389,108.4956,108.3389,108.4368,100755.0
2024-01-16 14:30:00,110.7,110.74,110.63,110.7,120505.0,108.427,108.4662,108.3584,108.427,120505.0
2024-01-16 14:40:00,110.7,110.82,110.66,110.77,144837.0,108.427,108.5445,108.3878,108.4956,144837.0
2024-01-16 14:50:00,110.77,110.84,110.76,110.82,139246.0,108.4956,108.5641,108.4858,108.5445,139246.0
2024-01-16 15:00:00,110.81,110.87,110.78,110.82,131496.0,108.5348,108.5935,108.5054,108.5445,131496.0
2024-01-16 15:10:00,110.82,110.86,110.75,110.84,84831.0,108.5445,108.5837,108.476,108.5641,84831.0
2024-01-16 15:20:00,110.83,110.84,110.73,110.77,73366.0,108.5543,108.5641,108.4564,108.4956,73366.0
2024-01-16 15:30:00,110.78,110.81,110.68,110.76,276744.0,108.5054,108.5348,108.4074,108.4858,276744.0
2024-01-16 15:40:00,110.77,110.84,110.71,110.82,283234.0,108.4956,108.5641,108.4368,108.5445,283234.0
2024-01-16 15:50:00,110.82,111.03,110.78,111.0,890952.0,108.5445,108.7502,108.5054,108.7208,890952.0
2024-01-17 09:30:00,110.19,110.71,110.07,110.63,499600.0,107.9275,108.4368,107.8099,108.3584,499600.0
2024-01-17 09:40:00,110.62,110.76,110.41,110.74,238279.0,108.3487,108.4858,108.143,108.4662,238279.0
2024-01-17 09:50:00,110.76,110.81,110.56,110.71,255583.0,108.4858,108.5348,108.2899,108.4368,255583.0
2024-01-17 10:00:00,110.69,110.94,110.65,110.84,176320.0,108.4172,108.6621,108.378,108.5641,176320.0
2024-01-17 10:10:00,110.84,110.87,110.61,110.62,212531.0,108.5641,108.5935,108.3389,108.3487,212531.0
2024-01-17 10:20:00,110.61,110.77,110.59,110.64,151698.0,108.3389,108.4956,108.3193,108.3682,151698.0
2024-01-17 10:30:00,110.63,110.78,110.57,110.75,106038.0,108.3584,108.5054,108.2997,108.476,106038.0
2024-01-17 10:40:00,110.74,110.74,110.56,110.63,170217.0,108.4662,108.4662,108.2899,108.3584,170217.0
2024-01-17 10:50:00,110.64,110.66,110.55,110.65,77887.0,108.3682,108.3878,108.2801,108.378,77887.0
2024-01-17 11:00:00,110.64,110.72,110.57,110.58,76492.0,108.3682,108.4466,108.2997,108.3095,76492.0
2024-01-17 11:10:00,110.58,110.63,110.55,110.59,60467.0,108.3095,108.3584,108.2801,108.3193,60467.0
2024-01-17 11:20:00,110.6,110.64,110.55,110.57,54085.0,108.3291,108.3682,108.2801,108.2997,54085.0
2024-01-17 11:30:00,110.57,110.66,110.55,110.62,77229.0,108.2997,108.3878,108.2801,108.3487,77229.0
2024-01-17 11:40:00,110.62,110.66,110.56,110.57,46397.0,108.3487,108.3878,108.2899,108.2997,46397.0
2024-01-17 11:50:00,110.57,110.57,110.46,110.49,46874.0,108.2997,108.2997,108.1919,108.2213,46874.0
2024-01-17 12:00:00,110.48,110.49,110.42,110.43,101574.0,108.2115,108.2213,108.1528,108.1626,101574.0
2024-01-17 12:10:00,110.42,110.51,110.38,110.4,48736.0,108.1528,108.2409,108.1136,108.1332,48736.0
2024-01-17 12:20:00,110.4,110.41,110.3,110.33,95643.0,108.1332,108.143,108.0352,108.0646,95643.0
2024-01-17 12:30:00,110.33,110.33,110.28,110.29,69244.0,108.0646,108.0646,108.0156,108.0254,69244.0
2024-01-17 12:40:00,110.29,110.32,110.21,110.29,83560.0,108.0254,108.0548,107.9471,108.0254,83560.0
2024-01-17 12:50:00,110.28,110.37,110.27,110.3,55697.0,108.0156,108.1038,108.0058,108.0352,55697.0
2024-01-17 13:00:00,110.3,110.4,110.27,110.32,130587.0,108.0352,108.1332,108.0058,108.0548,130587.0
2024-01-17 13:10:00,110.32,110.32,110.19,110.26,61520.0,108.0548,108.0548,107.9275,107.996,61520.0
2024-01-17 13:20:00,110.26,110.26,110.09,110.13,96132.0,107.996,107.996,107.8295,107.8687,96132.0
2024-01-17 13:30:00,110.12,110.12,109.99,110.03,311228.0,107.8589,107.8589,107.7316,107.7708,311228.0
2024-01-17 13:40:00,110.02,110.04,109.96,109.98,115993.0,107.761,107.7806,107.7022,107.7218,115993.0
2024-01-17 13:50:00,109.98,110.14,109.98,110.11,164460.0,107.7218,107.8785,107.7218,107.8491,164460.0
2024-01-17 14:00:00,110.12,110.21,110.05,110.06,200592.0,107.8589,107.9471,107.7904,107.8001,200592.0
2024-01-17 14:10:00,110.07,110.1,110.04,110.09,48785.0,107.8099,107.8393,107.7806,107.8295,48785.0
2024-01-17 14:20:00,110.08,110.19,110.08,110.11,102277.0,107.8197,107.9275,107.8197,107.8491,102277.0
2024-01-17 14:30:00,110.12,110.16,110.1,110.12,86528.0,107.8589,107.8981,107.8393,107.8589,86528.0
2024-01-17 14:40:00,110.12,110.25,110.11,110.2,61113.0,107.8589,107.9862,107.8491,107.9373,61113.0
2024-01-17 14:50:00,110.2,110.22,110.16,110.2,112504.0,107.9373,107.9569,107.8981,107.9373,112504.0
2024-01-17 15:00:00,110.2,110.21,110.06,110.08,138837.0,107.9373,107.9471,107.8001,107.8197,138837.0
2024-01-17 15:10:00,110.09,110.09,109.95,110.05,210348.0,107.8295,107.8295,107.6924,107.7904,210348.0
2024-01-17 15:20:00,110.06,110.06,109.96,110.01,229882.0,107.8001,107.8001,107.7022,107.7512,229882.0
2024-01-17 15:30:00,110.01,110.18,109.99,110.16,238666.0,107.7512,107.9177,107.7316,107.8981,238666.0
2024-01-17 15:40:00,110.16,110.22,110.14,110.15,456671.0,107.8981,107.9569,107.8785,107.8883,456671.0
2024-01-17 15:50:00,110.15,110.36,110.14,110.26,910261.0,107.8883,108.094,107.8785,107.996,910261.0
2024-01-18 09:30:00,110.64,110.95,110.6,110.76,563023.0,108.3682,108.6719,108.3291,108.4858,563023.0
2024-01-18 09:40:00,110.77,110.87,110.52,110.71,359238.0,108.4956,108.5935,108.2507,108.4368,359238.0
2024-01-18 09:50:00,110.71,110.9,110.63,110.88,215895.0,108.4368,108.6229,108.3584,108.6033,215895.0
2024-01-18 10:00:00,110.88,111.06,110.82,110.95,215648.0,108.6033,108.7796,108.5445,108.6719,215648.0
2024-01-18 10:10:00,110.96,111.17,110.88,111.06,453762.0,108.6817,108.8874,108.6033,108.7796,453762.0
2024-01-18 10:20:00,111.07,111.17,110.97,111.09,310184.0,108.7894,108.8874,108.6915,108.809,310184.0
2024-01-18 10:30:00,111.1,111.27,111.06,111.19,265857.0,108.8188,108.9853,108.7796,108.9069,265857.0
2024-01-18 10:40:00,111.2,111.26,111.11,111.2,159051.0,108.9167,108.9755,108.8286,108.9167,159051.0
2024-01-18 10:50:00,111.2,111.21,110.89,110.94,181975.0,108.9167,108.9265,108.6131,108.6621,181975.0
2024-01-18 11:00:00,110.93,110.93,110.78,110.88,134056.0,108.6523,108.6523,108.5054,108.6033,134056.0
2024-01-18 11:10:00,110.89,111.01,110.87,110.94,189599.0,108.6131,108.7306,108.5935,108.6621,189599.0
2024-01-18 11:20:00,110.92,111.01,110.9,110.97,89769.0,108.6425,108.7306,108.6229,108.6915,89769.0
2024-01-18 11:30:00,110.97,111.1,110.91,111.07,197151.0,108.6915,108.8188,108.6327,108.7894,197151.0
2024-01-18 11:40:00,111.07,111.07,110.87,110.87,127282.0,108.7894,108.7894,108.5935,108.5935,127282.0
2024-01-18 11:50:00,110.87,110.99,110.8,110.83,106683.0,108.5935,108.7111,108.525,108.5543,106683.0
2024-01-18 12:00:00,110.83,110.84,110.62,110.73,208837.0,108.5543,108.5641,108.3487,108.4564,208837.0
2024-01-18 12:10:00,110.73,110.85,110.69,110.76,150946.0,108.4564,108.5739,108.4172,108.4858,150946.0
2024-01-18 12:20:00,110.77,110.79,110.71,110.78,63928.0,108.4956,108.5152,108.4368,108.5054,63928.0
2024-01-18 12:30:00,110.77,110.77,110.66,110.74,105482.0,108.4956,108.4956,108.3878,108.4662,105482.0
2024-01-18 12:40:00,110.74,110.79,110.68,110.74,51933.0,108.4662,108.5152,108.4074,108.4662,51933.0
2024-01-18 12:50:00,110.74,110.75,110.59,110.63,92543.0,108.4662,108.476,108.3193,108.3584,92543.0
2024-01-18 13:00:00,110.64,110.64,110.49,110.57,151762.0,108.3682,108.3682,108.2213,108.2997,151762.0
2024-01-18 13:10:00,110.58,110.66,110.53,110.62,95557.0,108.3095,108.3878,108.2605,108.3487,95557.0
2024-01-18 13:20:00,110.62,110.71,110.56,110.66,100201.0,108.3487,108.4368,108.2899,108.3878,100201.0
2024-01-18 13:30:00,110.65,110.88,110.64,110.88,80833.0,108.378,108.6033,108.3682,108.6033,80833.0
2024-01-18 13:40:00,110.88,111.04,110.86,111.03,83996.0,108.6033,108.76,108.5837,108.7502,83996.0
2024-01-18 13:50:00,111.03,111.1,111.02,111.04,80463.0,108.7502,108.8188,108.7404,108.76,80463.0
2024-01-18 14:00:00,111.04,111.17,111.04,111.17,98930.0,108.76,108.8874,108.76,108.8874,98930.0
2024-01-18 14:10:00,111.16,111.32,111.16,111.29,167956.0,108.8776,109.0343,108.8776,109.0049,167956.0
2024-01-18 14:20:00,111.29,111.49,111.27,111.48,165285.0,109.0049,109.2008,108.9853,109.191,165285.0
2024-01-18 14:30:00,111.5,111.58,111.48,111.54,145484.0,109.2106,109.2889,109.191,109.2498,145484.0
2024-01-18 14:40:00,111.55,111.57,111.39,111.49,207559.0,109.2596,109.2791,109.1028,109.2008,207559.0
2024-01-18 14:50:00,111.49,111.58,111.48,111.56,98041.0,109.2008,109.2889,109.191,109.2694,98041.0
2024-01-18 15:00:00,111.57,111.7,111.55,111.68,155438.0,109.2791,109.4065,109.2596,109.3869,155438.0
2024-01-18 15:10:00,111.68,111.69,111.6,111.62,219363.0,109.3869,109.3967,109.3085,109.3281,219363.0
2024-01-18 15:20:00,111.62,111.78,111.61,111.77,226520.0,109.3281,109.4848,109.3183,109.475,226520.0
2024-01-18 15:30:00,111.77,111.78,111.67,111.67,388610.0,109.475,109.4848,109.3771,109.3771,388610.0
2024-01-18 15:40:00,111.66,111.79,111.65,111.76,383474.0,109.3673,109.4946,109.3575,109.4652,383474.0
2024-01-18 15:50:00,111.75,111.9,111.69,111.74,943985.0,109.4554,109.6024,109.3967,109.4457,943985.0
2024-01-19 09:30:00,111.98,112.0,111.37,111.39,481621.0,109.6807,109.7003,109.0833,109.1028,481621.0
2024-01-19 09:40:00,111.39,111.43,111.1,111.36,477715.0,109.1028,109.142,108.8188,109.0735,477715.0
2024-01-19 09:50:00,111.35,111.57,111.29,111.57,290350.0,109.0637,109.2791,109.0049,109.2791,290350.0
2024-01-19 10:00:00,111.58,111.7,111.19,111.28,252344.0,109.2889,109.4065,108.9069,108.9951,252344.0
2024-01-19 10:10:00,111.28,111.42,111.26,111.41,176112.0,108.9951,109.1322,108.9755,109.1224,176112.0
2024-01-19 10:20:00,111.43,111.5,111.32,111.46,106772.0,109.142,109.2106,109.0343,109.1714,106772.0
2024-01-19 10:30:00,111.45,111.49,111.29,111.4,131019.0,109.1616,109.2008,109.0049,109.1126,131019.0
2024-01-19 10:40:00,111.41,111.64,111.4,111.52,108414.0,109.1224,109.3477,109.1126,109.2302,108414.0
2024-01-19 10:50:00,111.52,111.61,111.43,111.53,104167.0,109.2302,109.3183,109.142,109.24,104167.0
2024-01-19 11:00:00,111.54,111.66,111.46,111.64,109534.0,109.2498,109.3673,109.1714,109.3477,109534.0
2024-01-19 11:10:00,111.65,111.84,111.62,111.65,280655.0,109.3575,109.5436,109.3281,109.3575,280655.0
2024-01-19 11:20:00,111.65,111.75,111.65,111.68,242497.0,109.3575,109.4554,109.3575,109.3869,242497.0
2024-01-19 11:30:00,111.67,111.68,111.53,111.57,221854.0,109.3771,109.3869,109.24,109.2791,221854.0
2024-01-19 11:40:00,111.58,111.62,111.55,111.57,154519.0,109.2889,109.3281,109.2596,109.2791,154519.0
2024-01-19 11:50:00,111.57,111.72,111.55,111.72,131395.0,109.2791,109.4261,109.2596,109.4261,131395.0
2024-01-19 12:00:00,111.72,111.74,111.65,111.7,77487.0,109.4261,109.4457,109.3575,109.4065,77487.0
2024-01-19 12:10:00,111.69,111.8,111.63,111.76,140285.0,109.3967,109.5044,109.3379,109.4652,140285.0
2024-01-19 12:20:00,111.76,111.85,111.73,111.84,203253.0,109.4652,109.5534,109.4359,109.5436,203253.0
2024-01-19 12:30:00,111.85,111.98,111.83,111.87,459276.0,109.5534,109.6807,109.5338,109.573,459276.0
2024-01-19 12:40:00,111.87,111.98,111.78,111.97,260302.0,109.573,109.6807,109.4848,109.6709,260302.0
2024-01-19 12:50:00,111.98,112.1,111.97,112.1,104199.0,109.6807,109.7983,109.6709,109.7983,104199.0
2024-01-19 13:00:00,112.11,112.16,112.01,112.13,82755.0,109.8081,109.857,109.7101,109.8276,82755.0
2024-01-19 13:10:00,112.13,112.3,112.11,112.21,148672.0,109.8276,109.9942,109.8081,109.906,148672.0
2024-01-19 13:20:00,112.22,112.33,112.22,112.32,152800.0,109.9158,110.0235,109.9158,110.0137,152800.0
2024-01-19 13:30:00,112.32,112.39,112.3,112.37,133357.0,110.0137,110.0823,109.9942,110.0627,133357.0
2024-01-19 13:40:00,112.38,112.39,112.31,112.35,76147.0,110.0725,110.0823,110.004,110.0431,76147.0
2024-01-19 13:50:00,112.35,112.43,112.31,112.42,117794.0,110.0431,110.1215,110.004,110.1117,117794.0
2024-01-19 14:00:00,112.42,112.47,112.36,112.47,209287.0,110.1117,110.1607,110.0529,110.1607,209287.0
2024-01-19 14:10:00,112.47,112.61,112.47,112.52,177865.0,110.1607,110.2978,110.1607,110.2096,177865.0
2024-01-19 14:20:00,112.53,112.74,112.48,112.59,276601.0,110.2194,110.4251,110.1705,110.2782,276601.0
2024-01-19 14:30:00,112.59,112.63,112.4,112.52,269375.0,110.2782,110.3174,110.0921,110.2096,269375.0
2024-01-19 14:40:00,112.52,112.55,112.41,112.52,289492.0,110.2096,110.239,110.1019,110.2096,289492.0
2024-01-19 14:50:00,112.53,112.55,112.46,112.54,191450.0,110.2194,110.239,110.1509,110.2292,191450.0
2024-01-19 15:00:00,112.54,112.59,112.45,112.46,236351.0,110.2292,110.2782,110.1411,110.1509,236351.0
2024-01-19 15:10:00,112.47,112.52,112.41,112.45,241370.0,110.1607,110.2096,110.1019,110.1411,241370.0
2024-01-19 15:20:00,112.46,112.47,112.36,112.44,162975.0,110.1509,110.1607,110.0529,110.1313,162975.0
2024-01-19 15:30:00,112.45,112.51,112.38,112.4,195848.0,110.1411,110.1998,110.0725,110.0921,195848.0
2024-01-19 15:40:00,112.39,112.42,112.31,112.37,357066.0,110.0823,110.1117,110.004,110.0627,357066.0
2024-01-19 15:50:00,112.36,112.49,112.3,112.45,1138589.0,110.0529,110.1803,109.9942,110.1411,1138589.0
2024-01-22 09:30:00,112.84,113.31,112.84,113.31,385085.0,110.5231,110.9834,110.5231,110.9834,385085.0
2024-01-22 09:40:00,113.3,113.39,113.19,113.27,316964.0,110.9736,111.0618,110.8659,110.9442,316964.0
2024-01-22 09:50:00,113.27,113.49,113.24,113.43,185596.0,110.9442,111.1597,110.9149,111.101,185596.0
2024-01-22 10:00:00,113.43,113.55,113.33,113.54,467801.0,111.101,111.2185,111.003,111.2087,467801.0
2024-01-22 10:10:00,113.54,113.6,113.48,113.51,516005.0,111.2087,111.2675,111.1499,111.1793,516005.0
2024-01-22 10:20:00,113.52,113.61,113.48,113.57,210105.0,111.1891,111.2773,111.1499,111.2381,210105.0
2024-01-22 10:30:00,113.58,113.58,113.32,113.42,259690.0,111.2479,111.2479,110.9932,111.0912,259690.0
2024-01-22 10:40:00,113.42,113.43,113.24,113.25,131827.0,111.0912,111.101,110.9149,110.9246,131827.0
2024-01-22 10:50:00,113.23,113.39,113.23,113.3,233292.0,110.9051,111.0618,110.9051,110.9736,233292.0
2024-01-22 11:00:00,113.31,113.31,113.1,113.24,182020.0,110.9834,110.9834,110.7777,110.9149,182020.0
2024-01-22 11:10:00,113.25,113.32,113.2,113.31,103161.0,110.9246,110.9932,110.8757,110.9834,103161.0
2024-01-22 11:20:00,113.32,113.34,113.26,113.34,108561.0,110.9932,111.0128,110.9344,111.0128,108561.0
2024-01-22 11:30:00,113.34,113.36,113.27,113.35,79825.0,111.0128,111.0324,110.9442,111.0226,79825.0
2024-01-22 11:40:00,113.34,113.34,113.22,113.31,135168.0,111.0128,111.0128,110.8953,110.9834,135168.0
2024-01-22 11:50:00,113.31,113.39,113.27,113.34,112747.0,110.9834,111.0618,110.9442,111.0128,112747.0
2024-01-22 12:00:00,113.35,113.36,113.16,113.21,109861.0,111.0226,111.0324,110.8365,110.8855,109861.0
2024-01-22 12:10:00,113.22,113.22,113.15,113.21,97294.0,110.8953,110.8953,110.8267,110.8855,97294.0
2024-01-22 12:20:00,113.21,113.26,113.19,113.22,73114.0,110.8855,110.9344,110.8659,110.8953,73114.0
2024-01-22 12:30:00,113.22,113.24,113.12,113.21,49869.0,110.8953,110.9149,110.7973,110.8855,49869.0
2024-01-22 12:40:00,113.2,113.22,113.17,113.18,68951.0,110.8757,110.8953,110.8463,110.8561,68951.0
2024-01-22 12:50:00,113.19,113.22,113.15,113.21,78769.0,110.8659,110.8953,110.8267,110.8855,78769.0
2024-01-22 13:00:00,113.21,113.22,113.12,113.13,714925.0,110.8855,110.8953,110.7973,110.8071,714925.0
2024-01-22 13:10:00,113.13,113.23,113.13,113.15,58236.0,110.8071,110.9051,110.8071,110.8267,58236.0
2024-01-22 13:20:00,113.14,113.2,113.03,113.06,112108.0,110.8169,110.8757,110.7092,110.7386,112108.0
2024-01-22 13:30:00,113.05,113.16,113.03,113.16,125245.0,110.7288,110.8365,110.7092,110.8365,125245.0
2024-01-22 13:40:00,113.15,113.18,113.1,113.15,89423.0,110.8267,110.8561,110.7777,110.8267,89423.0
2024-01-22 13:50:00,113.15,113.26,113.14,113.19,82073.0,110.8267,110.9344,110.8169,110.8659,82073.0
2024-01-22 14:00:00,113.2,113.24,113.18,113.22,72462.0,110.8757,110.9149,110.8561,110.8953,72462.0
2024-01-22 14:10:00,113.21,113.22,113.08,113.1,83662.0,110.8855,110.8953,110.7581,110.7777,83662.0
2024-01-22 14:20:00,113.09,113.16,113.03,113.16,56230.0,110.7679,110.8365,110.7092,110.8365,56230.0
2024-01-22 14:30:00,113.16,113.2,113.1,113.15,147567.0,110.8365,110.8757,110.7777,110.8267,147567.0
2024-01-22 14:40:00,113.15,113.17,113.09,113.13,45018.0,110.8267,110.8463,110.7679,110.8071,45018.0
2024-01-22 14:50:00,113.13,113.17,113.12,113.17,70189.0,110.8071,110.8463,110.7973,110.8463,70189.0
2024-01-22 15:00:00,113.17,113.19,113.08,113.17,209676.0,110.8463,110.8659,110.7581,110.8463,209676.0
2024-01-22 15:10:00,113.16,113.23,113.14,113.23,77495.0,110.8365,110.9051,110.8169,110.9051,77495.0
2024-01-22 15:20:00,113.24,113.34,113.21,113.32,203134.0,110.9149,111.0128,110.8855,110.9932,203134.0
2024-01-22 15:30:00,113.32,113.4,113.31,113.33,349382.0,110.9932,111.0716,110.9834,111.003,349382.0
2024-01-22 15:40:00,113.32,113.37,113.26,113.28,303563.0,110.9932,111.0422,110.9344,110.954,303563.0
2024-01-22 15:50:00,113.28,113.37,113.25,113.3,1028442.0,110.954,111.0422,110.9246,110.9736,1028442.0
2024-01-23 09:30:00,113.35,113.64,113.34,113.51,648916.0,111.0226,111.3066,111.0128,111.1793,648916.0
2024-01-23 09:40:00,113.53,113.66,113.4,113.61,264091.0,111.1989,111.3262,111.0716,111.2773,264091.0
2024-01-23 09:50:00,113.61,113.67,113.56,113.57,180856.0,111.2773,111.336,111.2283,111.2381,180856.0
2024-01-23 10:00:00,113.56,113.62,113.49,113.58,251985.0,111.2283,111.2871,111.1597,111.2479,251985.0
2024-01-23 10:10:00,113.59,113.72,113.59,113.63,137458.0,111.2577,111.385,111.2577,111.2968,137458.0
2024-01-23 10:20:00,113.64,113.65,113.45,113.5,196280.0,111.3066,111.3164,111.1205,111.1695,196280.0
2024-01-23 10:30:00,113.49,113.49,113.16,113.18,198131.0,111.1597,111.1597,110.8365,110.8561,198131.0
2024-01-23 10:40:00,113.18,113.22,113.03,113.07,178748.0,110.8561,110.8953,110.7092,110.7483,178748.0
2024-01-23 10:50:00,113.07,113.07,112.92,113.01,134847.0,110.7483,110.7483,110.6014,110.6896,134847.0
2024-01-23 11:00:00,113.02,113.18,113.02,113.08,89510.0,110.6994,110.8561,110.6994,110.7581,89510.0
2024-01-23 11:10:00,113.09,113.12,112.88,112.9,275724.0,110.7679,110.7973,110.5622,110.5818,275724.0
2024-01-23 11:20:00,112.9,112.91,112.81,112.87,191745.0,110.5818,110.5916,110.4937,110.5525,191745.0
2024-01-23 11:30:00,112.87,112.92,112.82,112.91,139010.0,110.5525,110.6014,110.5035,110.5916,139010.0
2024-01-23 11:40:00,112.91,112.96,112.83,112.87,172909.0,110.5916,110.6406,110.5133,110.5525,172909.0
2024-01-23 11:50:00,112.87,112.95,112.85,112.95,151017.0,110.5525,110.6308,110.5329,110.6308,151017.0
2024-01-23 12:00:00,112.95,112.99,112.84,112.88,417514.0,110.6308,110.67,110.5231,110.5622,417514.0
2024-01-23 12:10:00,112.89,112.94,112.74,112.86,790467.0,110.572,110.621,110.4251,110.5427,790467.0
2024-01-23 12:20:00,112.86,112.89,112.79,112.85,294191.0,110.5427,110.572,110.4741,110.5329,294191.0
2024-01-23 12:30:00,112.86,112.94,112.85,112.87,104127.0,110.5427,110.621,110.5329,110.5525,104127.0
2024-01-23 12:40:00,112.88,112.96,112.84,112.89,86269.0,110.5622,110.6406,110.5231,110.572,86269.0
2024-01-23 12:50:00,112.89,113.02,112.89,113.0,99482.0,110.572,110.6994,110.572,110.6798,99482.0
2024-01-23 13:00:00,113.01,113.03,112.96,113.01,70106.0,110.6896,110.7092,110.6406,110.6896,70106.0
2024-01-23 13:10:00,113.01,113.08,112.99,113.05,63948.0,110.6896,110.7581,110.67,110.7288,63948.0
2024-01-23 13:20:00,113.06,113.09,113.01,113.03,105479.0,110.7386,110.7679,110.6896,110.7092,105479.0
2024-01-23 13:30:00,113.03,113.03,112.96,113.02,71391.0,110.7092,110.7092,110.6406,110.6994,71391.0
2024-01-23 13:40:00,113.02,113.13,113.01,113.1,105920.0,110.6994,110.8071,110.6896,110.7777,105920.0
2024-01-23 13:50:00,113.11,113.16,113.08,113.14,91115.0,110.7875,110.8365,110.7581,110.8169,91115.0
2024-01-23 14:00:00,113.15,113.19,113.11,113.15,58531.0,110.8267,110.8659,110.7875,110.8267,58531.0
2024-01-23 14:10:00,113.14,113.22,113.12,113.13,73085.0,110.8169,110.8953,110.7973,110.8071,73085.0
2024-01-23 14:20:00,113.12,113.13,113.07,113.12,50339.0,110.7973,110.8071,110.7483,110.7973,50339.0
2024-01-23 14:30:00,113.12,113.14,113.01,113.11,666079.0,110.7973,110.8169,110.6896,110.7875,666079.0
2024-01-23 14:40:00,113.11,113.22,113.11,113.18,126587.0,110.7875,110.8953,110.7875,110.8561,126587.0
2024-01-23 14:50:00,113.17,113.26,113.15,113.21,77182.0,110.8463,110.9344,110.8267,110.8855,77182.0
2024-01-23 15:00:00,113.21,113.28,113.15,113.23,101262.0,110.8855,110.954,110.8267,110.9051,101262.0
2024-01-23 15:10:00,113.23,113.32,113.22,113.31,112499.0,110.9051,110.9932,110.8953,110.9834,112499.0
2024-01-23 15:20:00,113.32,113.34,113.23,113.26,193880.0,110.9932,111.0128,110.9051,110.9344,193880.0
2024-01-23 15:30:00,113.26,113.27,113.11,113.12,251455.0,110.9344,110.9442,110.7875,110.7973,251455.0
2024-01-23 15:40:00,113.12,113.18,113.08,113.11,318599.0,110.7973,110.8561,110.7581,110.7875,318599.0
2024-01-23 15:50:00,113.11,113.24,113.1,113.22,658076.0,110.7875,110.9149,110.7777,110.8953,658076.0
2024-01-24 09:30:00,113.69,113.71,113.43,113.45,430815.0,111.3556,111.3752,111.101,111.1205,430815.0
2024-01-24 09:40:00,113.45,113.46,113.16,113.17,352927.0,111.1205,111.1303,110.8365,110.8463,352927.0
2024-01-24 09:50:00,113.16,113.24,113.03,113.11,376082.0,110.8365,110.9149,110.7092,110.7875,376082.0
2024-01-24 10:00:00,113.11,113.13,112.83,112.93,431326.0,110.7875,110.8071,110.5133,110.6112,431326.0
2024-01-24 10:10:00,112.94,113.15,112.91,113.13,125237.0,110.621,110.8267,110.5916,110.8071,125237.0
2024-01-24 10:20:00,113.13,113.17,113.07,113.15,104911.0,110.8071,110.8463,110.7483,110.8267,104911.0
2024-01-24 10:30:00,113.16,113.28,113.05,113.27,148993.0,110.8365,110.954,110.7288,110.9442,148993.0
2024-01-24 10:40:00,113.28,113.53,113.24,113.45,212574.0,110.954,111.1989,110.9149,111.1205,212574.0
2024-01-24 10:50:00,113.46,113.46,113.36,113.38,139551.0,111.1303,111.1303,111.0324,111.052,139551.0
2024-01-24 11:00:00,113.38,113.52,113.37,113.4,146299.0,111.052,111.1891,111.0422,111.0716,146299.0
2024-01-24 11:10:00,113.4,113.46,113.36,113.45,100279.0,111.0716,111.1303,111.0324,111.1205,100279.0
2024-01-24 11:20:00,113.45,113.58,113.43,113.47,201946.0,111.1205,111.2479,111.101,111.1401,201946.0
2024-01-24 11:30:00,113.48,113.55,113.39,113.41,89209.0,111.1499,111.2185,111.0618,111.0814,89209.0
2024-01-24 11:40:00,113.41,113.48,113.37,113.43,74326.0,111.0814,111.1499,111.0422,111.101,74326.0
2024-01-24 11:50:00,113.44,113.51,113.44,113.49,67381.0,111.1107,111.1793,111.1107,111.1597,67381.0
2024-01-24 12:00:00,113.5,113.51,113.38,113.44,51407.0,111.1695,111.1793,111.052,111.1107,51407.0
2024-01-24 12:10:00,113.44,113.44,113.28,113.34,101121.0,111.1107,111.1107,110.954,111.0128,101121.0
2024-01-24 12:20:00,113.33,113.43,113.29,113.38,71537.0,111.003,111.101,110.9638,111.052,71537.0
2024-01-24 12:30:00,113.39,113.46,113.39,113.46,81896.0,111.0618,111.1303,111.0618,111.1303,81896.0
2024-01-24 12:40:00,113.45,113.46,113.39,113.45,137388.0,111.1205,111.1303,111.0618,111.1205,137388.0
2024-01-24 12:50:00,113.44,113.53,113.43,113.53,141003.0,111.1107,111.1989,111.101,111.1989,141003.0
2024-01-24 13:00:00,113.55,113.55,113.37,113.44,466286.0,111.2185,111.2185,111.0422,111.1107,466286.0
2024-01-24 13:10:00,113.43,113.45,113.25,113.25,242564.0,111.101,111.1205,110.9246,110.9246,242564.0
2024-01-24 13:20:00,113.26,113.28,113.21,113.22,162851.0,110.9344,110.954,110.8855,110.8953,162851.0
2024-01-24 13:30:00,113.22,113.23,112.98,112.98,147032.0,110.8953,110.9051,110.6602,110.6602,147032.0
2024-01-24 13:40:00,112.97,113.04,112.93,112.97,128568.0,110.6504,110.719,110.6112,110.6504,128568.0
2024-01-24 13:50:00,112.96,113.0,112.91,112.99,79614.0,110.6406,110.6798,110.5916,110.67,79614.0
2024-01-24 14:00:00,112.98,113.0,112.89,112.91,154179.0,110.6602,110.6798,110.572,110.5916,154179.0
2024-01-24 14:10:00,112.89,112.95,112.82,112.83,143387.0,110.572,110.6308,110.5035,110.5133,143387.0
2024-01-24 14:20:00,112.82,112.82,112.66,112.73,209862.0,110.5035,110.5035,110.3468,110.4153,209862.0
2024-01-24 14:30:00,112.73,112.83,112.67,112.71,119183.0,110.4153,110.5133,110.3566,110.3957,119183.0
2024-01-24 14:40:00,112.72,112.93,112.72,112.91,133937.0,110.4055,110.6112,110.4055,110.5916,133937.0
2024-01-24 14:50:00,112.91,112.93,112.76,112.83,100405.0,110.5916,110.6112,110.4447,110.5133,100405.0
2024-01-24 15:00:00,112.83,112.87,112.76,112.84,124441.0,110.5133,110.5525,110.4447,110.5231,124441.0
2024-01-24 15:10:00,112.84,112.85,112.56,112.58,471026.0,110.5231,110.5329,110.2488,110.2684,471026.0
2024-01-24 15:20:00,112.58,112.65,112.54,112.62,153099.0,110.2684,110.337,110.2292,110.3076,153099.0
2024-01-24 15:30:00,112.63,112.75,112.61,112.7,219481.0,110.3174,110.4349,110.2978,110.3859,219481.0
2024-01-24 15:40:00,112.7,112.79,112.54,112.55,439501.0,110.3859,110.4741,110.2292,110.239,439501.0
2024-01-24 15:50:00,112.54,112.61,112.47,112.52,1256936.0,110.2292,110.2978,110.1607,110.2096,1256936.0
2024-01-25 09:30:00,113.09,113.3,112.92,113.14,569806.0,110.7679,110.9736,110.6014,110.8169,569806.0
2024-01-25 09:40:00,113.15,113.29,112.96,113.05,358810.0,110.8267,110.9638,110.6406,110.7288,358810.0
2024-01-25 09:50:00,113.04,113.39,113.03,113.39,191814.0,110.719,111.0618,110.7092,111.0618,191814.0
2024-01-25 10:00:00,113.4,113.47,113.19,113.39,218129.0,111.0716,111.1401,110.8659,111.0618,218129.0
2024-01-25 10:10:00,113.39,113.44,113.2,113.3,468396.0,111.0618,111.1107,110.8757,110.9736,468396.0
2024-01-25 10:20:00,113.31,113.49,113.31,113.4,236555.0,110.9834,111.1597,110.9834,111.0716,236555.0
2024-01-25 10:30:00,113.4,113.42,113.01,113.11,258642.0,111.0716,111.0912,110.6896,110.7875,258642.0
2024-01-25 10:40:00,113.11,113.11,112.85,112.87,180215.0,110.7875,110.7875,110.5329,110.5525,180215.0
2024-01-25 10:50:00,112.87,112.93,112.8,112.89,170541.0,110.5525,110.6112,110.4839,110.572,170541.0
2024-01-25 11:00:00,112.89,113.1,112.84,113.04,190856.0,110.572,110.7777,110.5231,110.719,190856.0
2024-01-25 11:10:00,113.04,113.19,113.02,113.09,161343.0,110.719,110.8659,110.6994,110.7679,161343.0
2024-01-25 11:20:00,113.09,113.19,113.04,113.18,157657.0,110.7679,110.8659,110.719,110.8561,157657.0
2024-01-25 11:30:00,113.17,113.21,113.1,113.12,164050.0,110.8463,110.8855,110.7777,110.7973,164050.0
2024-01-25 11:40:00,113.11,113.14,112.99,113.12,174282.0,110.7875,110.8169,110.67,110.7973,174282.0
2024-01-25 11:50:00,113.11,113.21,113.1,113.2,174275.0,110.7875,110.8855,110.7777,110.8757,174275.0
2024-01-25 12:00:00,113.2,113.24,113.02,113.06,192129.0,110.8757,110.9149,110.6994,110.7386,192129.0
2024-01-25 12:10:00,113.06,113.2,113.05,113.13,180644.0,110.7386,110.8757,110.7288,110.8071,180644.0
2024-01-25 12:20:00,113.13,113.22,113.09,113.14,213383.0,110.8071,110.8953,110.7679,110.8169,213383.0
2024-01-25 12:30:00,113.15,113.18,113.09,113.17,148859.0,110.8267,110.8561,110.7679,110.8463,148859.0
2024-01-25 12:40:00,113.17,113.22,113.12,113.14,119749.0,110.8463,110.8953,110.7973,110.8169,119749.0
2024-01-25 12:50:00,113.14,113.25,113.1,113.23,284653.0,110.8169,110.9246,110.7777,110.9051,284653.0
2024-01-25 13:00:00,113.23,113.4,113.22,113.33,248491.0,110.9051,111.0716,110.8953,111.003,248491.0
2024-01-25 13:10:00,113.34,113.37,113.14,113.19,135126.0,111.0128,111.0422,110.8169,110.8659,135126.0
2024-01-25 13:20:00,113.18,113.24,113.07,113.11,129729.0,110.8561,110.9149,110.7483,110.7875,129729.0
2024-01-25 13:30:00,113.12,113.22,113.1,113.19,112340.0,110.7973,110.8953,110.7777,110.8659,112340.0
2024-01-25 13:40:00,113.21,113.28,113.18,113.24,121672.0,110.8855,110.954,110.8561,110.9149,121672.0
2024-01-25 13:50:00,113.24,113.28,113.11,113.15,185419.0,110.9149,110.954,110.7875,110.8267,185419.0
2024-01-25 14:00:00,113.15,113.15,113.04,113.08,177555.0,110.8267,110.8267,110.719,110.7581,177555.0
2024-01-25 14:10:00,113.08,113.2,113.07,113.19,163151.0,110.7581,110.8757,110.7483,110.8659,163151.0
2024-01-25 14:20:00,113.2,113.29,113.18,113.26,186336.0,110.8757,110.9638,110.8561,110.9344,186336.0
2024-01-25 14:30:00,113.26,113.31,113.2,113.25,148846.0,110.9344,110.9834,110.8757,110.9246,148846.0
2024-01-25 14:40:00,113.25,113.26,113.12,113.14,132756.0,110.9246,110.9344,110.7973,110.8169,132756.0
2024-01-25 14:50:00,113.13,113.26,113.08,113.25,91072.0,110.8071,110.9344,110.7581,110.9246,91072.0
2024-01-25 15:00:00,113.25,113.26,113.18,113.19,254902.0,110.9246,110.9344,110.8561,110.8659,254902.0
2024-01-25 15:10:00,113.19,113.23,113.14,113.23,201914.0,110.8659,110.9051,110.8169,110.9051,201914.0
2024-01-25 15:20:00,113.24,113.26,113.18,113.22,129447.0,110.9149,110.9344,110.8561,110.8953,129447.0
2024-01-25 15:30:00,113.23,113.46,113.21,113.4,187608.0,110.9051,111.1303,110.8855,111.0716,187608.0
2024-01-25 15:40:00,113.39,113.41,113.35,113.38,306392.0,111.0618,111.0814,111.0226,111.052,306392.0
2024-01-25 15:50:00,113.38,113.63,113.36,113.61,1082791.0,111.052,111.2968,111.0324,111.2773,1082791.0
2024-01-26 09:30:00,113.73,114.11,113.68,113.95,643707.0,111.3948,111.767,111.3458,111.6103,643707.0
2024-01-26 09:40:00,113.95,113.98,113.54,113.54,206152.0,111.6103,111.6397,111.2087,111.2087,206152.0
2024-01-26 09:50:00,113.55,113.6,113.4,113.53,128644.0,111.2185,111.2675,111.0716,111.1989,128644.0
2024-01-26 10:00:00,113.52,113.57,113.44,113.53,203802.0,111.1891,111.2381,111.1107,111.1989,203802.0
2024-01-26 10:10:00,113.53,113.62,113.35,113.42,132530.0,111.1989,111.2871,111.0226,111.0912,132530.0
2024-01-26 10:20:00,113.43,113.61,113.4,113.57,130140.0,111.101,111.2773,111.0716,111.2381,130140.0
2024-01-26 10:30:00,113.56,113.67,113.51,113.67,135831.0,111.2283,111.336,111.1793,111.336,135831.0
2024-01-26 10:40:00,113.67,113.83,113.67,113.79,110009.0,111.336,111.4927,111.336,111.4536,110009.0
2024-01-26 10:50:00,113.79,113.89,113.74,113.82,118826.0,111.4536,111.5515,111.4046,111.4829,118826.0
2024-01-26 11:00:00,113.82,113.83,113.67,113.69,110858.0,111.4829,111.4927,111.336,111.3556,110858.0
2024-01-26 11:10:00,113.69,113.73,113.59,113.59,98243.0,111.3556,111.3948,111.2577,111.2577,98243.0
2024-01-26 11:20:00,113.59,113.7,113.58,113.67,99015.0,111.2577,111.3654,111.2479,111.336,99015.0
2024-01-26 11:30:00,113.67,113.7,113.5,113.54,52097.0,111.336,111.3654,111.1695,111.2087,52097.0
2024-01-26 11:40:00,113.54,113.57,113.5,113.55,47218.0,111.2087,111.2381,111.1695,111.2185,47218.0
2024-01-26 11:50:00,113.56,113.62,113.53,113.61,88104.0,111.2283,111.2871,111.1989,111.2773,88104.0
2024-01-26 12:00:00,113.61,113.62,113.44,113.44,59635.0,111.2773,111.2871,111.1107,111.1107,59635.0
2024-01-26 12:10:00,113.44,113.55,113.4,113.55,93903.0,111.1107,111.2185,111.0716,111.2185,93903.0
2024-01-26 12:20:00,113.55,113.58,113.49,113.54,61512.0,111.2185,111.2479,111.1597,111.2087,61512.0
2024-01-26 12:30:00,113.54,113.54,113.34,113.38,237811.0,111.2087,111.2087,111.0128,111.052,237811.0
2024-01-26 12:40:00,113.38,113.41,113.23,113.23,124806.0,111.052,111.0814,110.9051,110.9051,124806.0
2024-01-26 12:50:00,113.24,113.31,113.2,113.3,107807.0,110.9149,110.9834,110.8757,110.9736,107807.0
2024-01-26 13:00:00,113.3,113.31,113.22,113.3,62206.0,110.9736,110.9834,110.8953,110.9736,62206.0
2024-01-26 13:10:00,113.3,113.32,113.25,113.28,61244.0,110.9736,110.9932,110.9246,110.954,61244.0
2024-01-26 13:20:00,113.29,113.35,113.25,113.33,231287.0,110.9638,111.0226,110.9246,111.003,231287.0
2024-01-26 13:30:00,113.34,113.37,113.25,113.25,217094.0,111.0128,111.0422,110.9246,110.9246,217094.0
2024-01-26 13:40:00,113.24,113.24,113.11,113.17,73263.0,110.9149,110.9149,110.7875,110.8463,73263.0
2024-01-26 13:50:00,113.17,113.24,113.13,113.21,72164.0,110.8463,110.9149,110.8071,110.8855,72164.0
2024-01-26 14:00:00,113.22,113.32,113.2,113.29,68161.0,110.8953,110.9932,110.8757,110.9638,68161.0
2024-01-26 14:10:00,113.3,113.39,113.26,113.38,44461.0,110.9736,111.0618,110.9344,111.052,44461.0
2024-01-26 14:20:00,113.38,113.46,113.32,113.44,428371.0,111.052,111.1303,110.9932,111.1107,428371.0
2024-01-26 14:30:00,113.45,113.48,113.36,113.46,106777.0,111.1205,111.1499,111.0324,111.1303,106777.0
2024-01-26 14:40:00,113.46,113.54,113.46,113.49,91703.0,111.1303,111.2087,111.1303,111.1597,91703.0
2024-01-26 14:50:00,113.49,113.58,113.45,113.58,116439.0,111.1597,111.2479,111.1205,111.2479,116439.0
2024-01-26 15:00:00,113.58,113.59,113.47,113.48,72524.0,111.2479,111.2577,111.1401,111.1499,72524.0
2024-01-26 15:10:00,113.48,113.53,113.45,113.51,72772.0,111.1499,111.1989,111.1205,111.1793,72772.0
2024-01-26 15:20:00,113.51,113.52,113.41,113.45,123557.0,111.1793,111.1891,111.0814,111.1205,123557.0
2024-01-26 15:30:00,113.45,113.47,113.37,113.38,145988.0,111.1205,111.1401,111.0422,111.052,145988.0
2024-01-26 15:40:00,113.38,113.45,113.34,113.45,221373.0,111.052,111.1205,111.0128,111.1205,221373.0
2024-01-26 15:50:00,113.45,113.48,113.36,113.41,649095.0,111.1205,111.1499,111.0324,111.0814,649095.0
2024-01-29 09:30:00,113.32,113.45,113.24,113.3,274625.0,110.9932,111.1205,110.9149,110.9736,274625.0
2024-01-29 09:40:00,113.31,113.37,113.17,113.32,146784.0,110.9834,111.0422,110.8463,110.9932,146784.0
2024-01-29 09:50:00,113.32,113.45,113.27,113.45,91319.0,110.9932,111.1205,110.9442,111.1205,91319.0
2024-01-29 10:00:00,113.45,113.5,113.35,113.5,129754.0,111.1205,111.1695,111.0226,111.1695,129754.0
2024-01-29 10:10:00,113.51,113.53,113.43,113.53,72959.0,111.1793,111.1989,111.101,111.1989,72959.0
2024-01-29 10:20:00,113.54,113.54,113.26,113.3,141470.0,111.2087,111.2087,110.9344,110.9736,141470.0
2024-01-29 10:30:00,113.3,113.37,113.17,113.35,229779.0,110.9736,111.0422,110.8463,111.0226,229779.0
2024-01-29 10:40:00,113.36,113.37,113.24,113.29,270074.0,111.0324,111.0422,110.9149,110.9638,270074.0
2024-01-29 10:50:00,113.28,113.33,113.19,113.25,129319.0,110.954,111.003,110.8659,110.9246,129319.0
2024-01-29 11:00:00,113.24,113.26,113.18,113.26,147832.0,110.9149,110.9344,110.8561,110.9344,147832.0
2024-01-29 11:10:00,113.26,113.34,113.26,113.32,72448.0,110.9344,111.0128,110.9344,110.9932,72448.0
2024-01-29 11:20:00,113.32,113.34,113.26,113.29,94172.0,110.9932,111.0128,110.9344,110.9638,94172.0
2024-01-29 11:30:00,113.29,113.31,113.26,113.31,41488.0,110.9638,110.9834,110.9344,110.9834,41488.0
2024-01-29 11:40:00,113.31,113.33,113.29,113.32,32014.0,110.9834,111.003,110.9638,110.9932,32014.0
2024-01-29 11:50:00,113.33,113.33,113.26,113.3,46554.0,111.003,111.003,110.9344,110.9736,46554.0
2024-01-29 12:00:00,113.31,113.31,113.21,113.28,69864.0,110.9834,110.9834,110.8855,110.954,69864.0
2024-01-29 12:10:00,113.29,113.35,113.27,113.32,28105.0,110.9638,111.0226,110.9442,110.9932,28105.0
2024-01-29 12:20:00,113.3,113.37,113.25,113.34,38936.0,110.9736,111.0422,110.9246,111.0128,38936.0
2024-01-29 12:30:00,113.34,113.41,113.33,113.39,28651.0,111.0128,111.0814,111.003,111.0618,28651.0
2024-01-29 12:40:00,113.39,113.4,113.24,113.3,126454.0,111.0618,111.0716,110.9149,110.9736,126454.0
2024-01-29 12:50:00,113.31,113.33,113.27,113.31,68790.0,110.9834,111.003,110.9442,110.9834,68790.0
2024-01-29 13:00:00,113.31,113.35,113.24,113.35,42896.0,110.9834,111.0226,110.9149,111.0226,42896.0
2024-01-29 13:10:00,113.34,113.35,113.3,113.34,22628.0,111.0128,111.0226,110.9736,111.0128,22628.0
2024-01-29 13:20:00,113.34,113.46,113.34,113.46,33536.0,111.0128,111.1303,111.0128,111.1303,33536.0
2024-01-29 13:30:00,113.46,113.48,113.42,113.43,40277.0,111.1303,111.1499,111.0912,111.101,40277.0
2024-01-29 13:40:00,113.42,113.47,113.4,113.42,38613.0,111.0912,111.1401,111.0716,111.0912,38613.0
2024-01-29 13:50:00,113.42,113.42,113.35,113.37,30667.0,111.0912,111.0912,111.0226,111.0422,30667.0
2024-01-29 14:00:00,113.36,113.41,113.35,113.39,28140.0,111.0324,111.0814,111.0226,111.0618,28140.0
2024-01-29 14:10:00,113.4,113.47,113.4,113.44,56595.0,111.0716,111.1401,111.0716,111.1107,56595.0
2024-01-29 14:20:00,113.44,113.51,113.43,113.5,70604.0,111.1107,111.1793,111.101,111.1695,70604.0
2024-01-29 14:30:00,113.51,113.56,113.48,113.53,52031.0,111.1793,111.2283,111.1499,111.1989,52031.0
2024-01-29 14:40:00,113.53,113.59,113.48,113.48,125674.0,111.1989,111.2577,111.1499,111.1499,125674.0
2024-01-29 14:50:00,113.49,113.51,113.47,113.49,70399.0,111.1597,111.1793,111.1401,111.1597,70399.0
2024-01-29 15:00:00,113.5,113.84,113.49,113.79,289754.0,111.1695,111.5025,111.1597,111.4536,289754.0
2024-01-29 15:10:00,113.78,113.94,113.78,113.94,303950.0,111.4438,111.6005,111.4438,111.6005,303950.0
2024-01-29 15:20:00,113.94,114.09,113.92,113.96,288742.0,111.6005,111.7474,111.5809,111.6201,288742.0
2024-01-29 15:30:00,113.96,114.02,113.92,113.95,165364.0,111.6201,111.6788,111.5809,111.6103,165364.0
2024-01-29 15:40:00,113.94,113.94,113.84,113.89,261350.0,111.6005,111.6005,111.5025,111.5515,261350.0
2024-01-29 15:50:00,113.88,114.18,113.87,114.15,939070.0,111.5417,111.8356,111.5319,111.8062,939070.0
2024-01-30 09:30:00,113.36,113.68,113.36,113.5,374676.0,111.0324,111.3458,111.0324,111.1695,374676.0
2024-01-30 09:40:00,113.49,113.73,113.42,113.71,361308.0,111.1597,111.3948,111.0912,111.3752,361308.0
2024-01-30 09:50:00,113.71,113.83,113.71,113.77,282762.0,111.3752,111.4927,111.3752,111.434,282762.0
2024-01-30 10:00:00,113.77,113.8,113.63,113.7,238733.0,111.434,111.4634,111.2968,111.3654,238733.0
2024-01-30 10:10:00,113.7,113.77,113.54,113.6,130050.0,111.3654,111.434,111.2087,111.2675,130050.0
2024-01-30 10:20:00,113.6,113.65,113.54,113.62,168734.0,111.2675,111.3164,111.2087,111.2871,168734.0
2024-01-30 10:30:00,113.62,113.66,113.57,113.62,155335.0,111.2871,111.3262,111.2381,111.2871,155335.0
2024-01-30 10:40:00,113.62,113.7,113.59,113.68,251264.0,111.2871,111.3654,111.2577,111.3458,251264.0
2024-01-30 10:50:00,113.67,113.73,113.61,113.7,254580.0,111.336,111.3948,111.2773,111.3654,254580.0
2024-01-30 11:00:00,113.7,113.78,113.68,113.76,91929.0,111.3654,111.4438,111.3458,111.4242,91929.0
2024-01-30 11:10:00,113.74,113.78,113.68,113.77,99733.0,111.4046,111.4438,111.3458,111.434,99733.0
2024-01-30 11:20:00,113.75,113.9,113.74,113.89,140930.0,111.4144,111.5613,111.4046,111.5515,140930.0
2024-01-30 11:30:00,113.89,113.93,113.85,113.92,83040.0,111.5515,111.5907,111.5123,111.5809,83040.0
2024-01-30 11:40:00,113.92,114.02,113.91,113.99,99136.0,111.5809,111.6788,111.5711,111.6495,99136.0
2024-01-30 11:50:00,113.99,114.05,113.96,114.02,95853.0,111.6495,111.7082,111.6201,111.6788,95853.0
2024-01-30 12:00:00,114.02,114.16,114.0,114.15,191470.0,111.6788,111.816,111.6593,111.8062,191470.0
2024-01-30 12:10:00,114.14,114.16,114.09,114.12,124304.0,111.7964,111.816,111.7474,111.7768,124304.0
2024-01-30 12:20:00,114.12,114.15,114.03,114.04,163935.0,111.7768,111.8062,111.6886,111.6984,163935.0
2024-01-30 12:30:00,114.03,114.07,113.93,113.93,449673.0,111.6886,111.7278,111.5907,111.5907,449673.0
2024-01-30 12:40:00,113.94,114.04,113.93,114.01,66237.0,111.6005,111.6984,111.5907,111.669,66237.0
2024-01-30 12:50:00,114.01,114.03,113.97,113.99,62366.0,111.669,111.6886,111.6299,111.6495,62366.0
2024-01-30 13:00:00,113.99,114.0,113.9,113.91,96875.0,111.6495,111.6593,111.5613,111.5711,96875.0
2024-01-30 13:10:00,113.92,114.03,113.9,114.03,62909.0,111.5809,111.6886,111.5613,111.6886,62909.0
2024-01-30 13:20:00,114.02,114.09,114.0,114.06,131614.0,111.6788,111.7474,111.6593,111.718,131614.0
2024-01-30 13:30:00,114.06,114.13,114.05,114.08,67544.0,111.718,111.7866,111.7082,111.7376,67544.0
2024-01-30 13:40:00,114.08,114.13,114.06,114.07,74777.0,111.7376,111.7866,111.718,111.7278,74777.0
2024-01-30 13:50:00,114.07,114.13,114.05,114.12,124527.0,111.7278,111.7866,111.7082,111.7768,124527.0
2024-01-30 14:00:00,114.11,114.15,114.06,114.13,134251.0,111.767,111.8062,111.718,111.7866,134251.0
2024-01-30 14:10:00,114.14,114.21,114.12,114.17,83207.0,111.7964,111.8649,111.7768,111.8258,83207.0
2024-01-30 14:20:00,114.18,114.26,114.16,114.25,147479.0,111.8356,111.9139,111.816,111.9041,147479.0
2024-01-30 14:30:00,114.26,114.3,114.2,114.23,103377.0,111.9139,111.9531,111.8551,111.8845,103377.0
2024-01-30 14:40:00,114.22,114.27,114.2,114.23,125507.0,111.8747,111.9237,111.8551,111.8845,125507.0
2024-01-30 14:50:00,114.24,114.36,114.23,114.34,98331.0,111.8943,112.0119,111.8845,111.9923,98331.0
2024-01-30 15:00:00,114.35,114.37,114.17,114.19,254643.0,112.0021,112.0217,111.8258,111.8453,254643.0
2024-01-30 15:10:00,114.19,114.24,114.16,114.22,108406.0,111.8453,111.8943,111.816,111.8747,108406.0
2024-01-30 15:20:00,114.21,114.33,114.18,114.28,184305.0,111.8649,111.9825,111.8356,111.9335,184305.0
2024-01-30 15:30:00,114.28,114.31,114.22,114.26,215817.0,111.9335,111.9629,111.8747,111.9139,215817.0
2024-01-30 15:40:00,114.25,114.3,114.21,114.27,191610.0,111.9041,111.9531,111.8649,111.9237,191610.0
2024-01-30 15:50:00,114.26,114.32,114.18,114.2,1085147.0,111.9139,111.9727,111.8356,111.8551,1085147.0
2024-01-31 09:30:00,114.13,114.34,113.85,114.03,662698.0,111.7866,111.9923,111.5123,111.6886,662698.0
2024-01-31 09:40:00,114.02,114.24,114.01,114.12,371125.0,111.6788,111.8943,111.669,111.7768,371125.0
2024-01-31 09:50:00,114.13,114.2,113.99,114.11,392626.0,111.7866,111.8551,111.6495,111.767,392626.0
2024-01-31 10:00:00,114.1,114.2,114.04,114.09,195576.0,111.7572,111.8551,111.6984,111.7474,195576.0
2024-01-31 10:10:00,114.09,114.14,113.93,113.95,230092.0,111.7474,111.7964,111.5907,111.6103,230092.0
2024-01-31 10:20:00,113.94,114.07,113.92,114.01,265586.0,111.6005,111.7278,111.5809,111.669,265586.0
2024-01-31 10:30:00,114.01,114.09,113.64,113.68,233127.0,111.669,111.7474,111.3066,111.3458,233127.0
2024-01-31 10:40:00,113.69,113.8,113.69,113.74,156736.0,111.3556,111.4634,111.3556,111.4046,156736.0
2024-01-31 10:50:00,113.73,113.91,113.73,113.8,243830.0,111.3948,111.5711,111.3948,111.4634,243830.0
2024-01-31 11:00:00,113.79,113.95,113.78,113.95,160722.0,111.4536,111.6103,111.4438,111.6103,160722.0
2024-01-31 11:10:00,113.94,113.97,113.85,113.94,147661.0,111.6005,111.6299,111.5123,111.6005,147661.0
2024-01-31 11:20:00,113.93,113.96,113.81,113.84,154485.0,111.5907,111.6201,111.4732,111.5025,154485.0
2024-01-31 11:30:00,113.84,113.88,113.66,113.66,103135.0,111.5025,111.5417,111.3262,111.3262,103135.0
2024-01-31 11:40:00,113.65,113.71,113.53,113.69,160430.0,111.3164,111.3752,111.1989,111.3556,160430.0
2024-01-31 11:50:00,113.69,113.7,113.61,113.66,127352.0,111.3556,111.3654,111.2773,111.3262,127352.0
2024-01-31 12:00:00,113.67,113.77,113.61,113.76,129826.0,111.336,111.434,111.2773,111.4242,129826.0
2024-01-31 12:10:00,113.76,113.8,113.7,113.72,228887.0,111.4242,111.4634,111.3654,111.385,228887.0
2024-01-31 12:20:00,113.73,113.86,113.71,113.85,78851.0,111.3948,111.5221,111.3752,111.5123,78851.0
2024-01-31 12:30:00,113.84,113.84,113.63,113.66,260759.0,111.5025,111.5025,111.2968,111.3262,260759.0
2024-01-31 12:40:00,113.66,113.79,113.63,113.79,96283.0,111.3262,111.4536,111.2968,111.4536,96283.0
2024-01-31 12:50:00,113.79,113.92,113.79,113.92,62799.0,111.4536,111.5809,111.4536,111.5809,62799.0
2024-01-31 13:00:00,113.92,113.93,113.86,113.9,62964.0,111.5809,111.5907,111.5221,111.5613,62964.0
2024-01-31 13:10:00,113.89,113.9,113.82,113.86,90049.0,111.5515,111.5613,111.4829,111.5221,90049.0
2024-01-31 13:20:00,113.86,113.87,113.74,113.84,100983.0,111.5221,111.5319,111.4046,111.5025,100983.0
2024-01-31 13:30:00,113.83,113.87,113.82,113.83,102832.0,111.4927,111.5319,111.4829,111.4927,102832.0
2024-01-31 13:40:00,113.82,113.99,113.81,113.98,83466.0,111.4829,111.6495,111.4732,111.6397,83466.0
2024-01-31 13:50:00,113.99,114.0,113.88,113.88,119816.0,111.6495,111.6593,111.5417,111.5417,119816.0
2024-01-31 14:00:00,113.9,114.0,113.52,113.57,586772.0,111.5613,111.6593,111.1891,111.2381,586772.0
2024-01-31 14:10:00,113.57,113.73,113.49,113.49,231622.0,111.2381,111.3948,111.1597,111.1597,231622.0
2024-01-31 14:20:00,113.49,113.58,113.41,113.52,285973.0,111.1597,111.2479,111.0814,111.1891,285973.0
2024-01-31 14:30:00,113.52,114.01,113.41,113.96,604026.0,111.1891,111.669,111.0814,111.6201,604026.0
2024-01-31 14:40:00,113.97,114.2,113.91,113.92,632489.0,111.6299,111.8551,111.5711,111.5809,632489.0
2024-01-31 14:50:00,113.93,113.94,113.52,113.59,359171.0,111.5907,111.6005,111.1891,111.2577,359171.0
2024-01-31 15:00:00,113.6,113.63,112.89,113.15,847764.0,111.2675,111.2968,110.572,110.8267,847764.0
2024-01-31 15:10:00,113.16,113.3,113.08,113.08,503600.0,110.8365,110.9736,110.7581,110.7581,503600.0
2024-01-31 15:20:00,113.07,113.38,113.06,113.17,515241.0,110.7483,111.052,110.7386,110.8463,515241.0
2024-01-31 15:30:00,113.15,113.21,112.91,113.03,508546.0,110.8267,110.8855,110.5916,110.7092,508546.0
2024-01-31 15:40:00,113.02,113.05,112.9,112.96,646162.0,110.6994,110.7288,110.5818,110.6406,646162.0
2024-01-31 15:50:00,112.96,113.1,112.86,112.88,1271735.0,110.6406,110.7777,110.5427,110.5622,1271735.0
2024-02-01 09:30:00,113.6,113.9,113.37,113.47,1090559.0,111.2675,111.5613,111.0422,111.1401,1090559.0
2024-02-01 09:40:00,113.47,113.61,113.26,113.27,521588.0,111.1401,111.2773,110.9344,110.9442,521588.0
2024-02-01 09:50:00,113.27,113.47,113.22,113.27,297728.0,110.9442,111.1401,110.8953,110.9442,297728.0
2024-02-01 10:00:00,113.26,113.42,113.01,113.41,420365.0,110.9344,111.0912,110.6896,111.0814,420365.0
2024-02-01 10:10:00,113.4,113.52,113.36,113.37,227648.0,111.0716,111.1891,111.0324,111.0422,227648.0
2024-02-01 10:20:00,113.37,113.71,113.25,113.69,393187.0,111.0422,111.3752,110.9246,111.3556,393187.0
2024-02-01 10:30:00,113.69,113.75,113.62,113.7,270126.0,111.3556,111.4144,111.2871,111.3654,270126.0
2024-02-01 10:40:00,113.7,113.74,113.44,113.44,159470.0,111.3654,111.4046,111.1107,111.1107,159470.0
2024-02-01 10:50:00,113.45,113.45,113.11,113.11,201687.0,111.1205,111.1205,110.7875,110.7875,201687.0
2024-02-01 11:00:00,113.1,113.21,113.03,113.17,196800.0,110.7777,110.8855,110.7092,110.8463,196800.0
2024-02-01 11:10:00,113.17,113.2,112.98,113.14,274144.0,110.8463,110.8757,110.6602,110.8169,274144.0
2024-02-01 11:20:00,113.14,113.31,113.11,113.28,180158.0,110.8169,110.9834,110.7875,110.954,180158.0
2024-02-01 11:30:00,113.28,113.49,113.27,113.49,112101.0,110.954,111.1597,110.9442,111.1597,112101.0
2024-02-01 11:40:00,113.49,113.59,113.46,113.55,101865.0,111.1597,111.2577,111.1303,111.2185,101865.0
2024-02-01 11:50:00,113.55,113.63,113.54,113.59,85365.0,111.2185,111.2968,111.2087,111.2577,85365.0
2024-02-01 12:00:00,113.59,114.04,113.59,114.0,238691.0,111.2577,111.6984,111.2577,111.6593,238691.0
2024-02-01 12:10:00,114.0,114.04,113.83,113.88,219403.0,111.6593,111.6984,111.4927,111.5417,219403.0
2024-02-01 12:20:00,113.87,113.97,113.86,113.95,94696.0,111.5319,111.6299,111.5221,111.6103,94696.0
2024-02-01 12:30:00,113.95,114.05,113.92,114.03,185763.0,111.6103,111.7082,111.5809,111.6886,185763.0
2024-02-01 12:40:00,114.03,114.19,113.99,114.18,125412.0,111.6886,111.8453,111.6495,111.8356,125412.0
2024-02-01 12:50:00,114.2,114.4,114.15,114.2,302354.0,111.8551,112.051,111.8062,111.8551,302354.0
2024-02-01 13:00:00,114.2,114.23,113.92,113.95,235266.0,111.8551,111.8845,111.5809,111.6103,235266.0
2024-02-01 13:10:00,113.94,114.11,113.92,114.1,113078.0,111.6005,111.767,111.5809,111.7572,113078.0
2024-02-01 13:20:00,114.09,114.12,113.97,114.03,91052.0,111.7474,111.7768,111.6299,111.6886,91052.0
2024-02-01 13:30:00,114.04,114.13,113.86,113.9,169877.0,111.6984,111.7866,111.5221,111.5613,169877.0
2024-02-01 13:40:00,113.92,114.08,113.89,114.06,102261.0,111.5809,111.7376,111.5515,111.718,102261.0
2024-02-01 13:50:00,114.07,114.12,114.01,114.09,214271.0,111.7278,111.7768,111.669,111.7474,214271.0
2024-02-01 14:00:00,114.09,114.23,114.09,114.22,104823.0,111.7474,111.8845,111.7474,111.8747,104823.0
2024-02-01 14:10:00,114.22,114.24,114.1,114.2,175319.0,111.8747,111.8943,111.7572,111.8551,175319.0
2024-02-01 14:20:00,114.21,114.24,114.14,114.2,136484.0,111.8649,111.8943,111.7964,111.8551,136484.0
2024-02-01 14:30:00,114.21,114.33,114.1,114.32,203798.0,111.8649,111.9825,111.7572,111.9727,203798.0
2024-02-01 14:40:00,114.32,114.47,114.3,114.42,312242.0,111.9727,112.1196,111.9531,112.0706,312242.0
2024-02-01 14:50:00,114.42,114.48,114.37,114.48,238227.0,112.0706,112.1294,112.0217,112.1294,238227.0
2024-02-01 15:00:00,114.48,114.64,114.46,114.56,281528.0,112.1294,112.2861,112.1098,112.2078,281528.0
2024-02-01 15:10:00,114.56,114.6,114.45,114.57,329252.0,112.2078,112.2469,112.1,112.2175,329252.0
2024-02-01 15:20:00,114.56,114.6,114.51,114.59,191355.0,112.2078,112.2469,112.1588,112.2371,191355.0
2024-02-01 15:30:00,114.6,114.68,114.57,114.68,252244.0,112.2469,112.3253,112.2175,112.3253,252244.0
2024-02-01 15:40:00,114.68,114.75,114.63,114.65,507737.0,112.3253,112.3939,112.2763,112.2959,507737.0
2024-02-01 15:50:00,114.66,114.84,114.56,114.83,1309651.0,112.3057,112.482,112.2078,112.4722,1309651.0
2024-02-02 09:30:00,114.57,114.68,114.13,114.36,590254.0,112.2175,112.3253,111.7866,112.0119,590254.0
2024-02-02 09:40:00,114.36,114.52,114.19,114.46,480078.0,112.0119,112.1686,111.8453,112.1098,480078.0
2024-02-02 09:50:00,114.45,114.67,114.31,114.63,278094.0,112.1,112.3155,111.9629,112.2763,278094.0
2024-02-02 10:00:00,114.63,114.75,114.44,114.52,283918.0,112.2763,112.3939,112.0902,112.1686,283918.0
2024-02-02 10:10:00,114.52,114.56,114.3,114.47,163544.0,112.1686,112.2078,111.9531,112.1196,163544.0
2024-02-02 10:20:00,114.47,114.76,114.38,114.71,219494.0,112.1196,112.4036,112.0314,112.3547,219494.0
2024-02-02 10:30:00,114.72,114.74,114.43,114.54,217179.0,112.3645,112.3841,112.0804,112.1882,217179.0
2024-02-02 10:40:00,114.55,114.9,114.54,114.73,260091.0,112.198,112.5408,112.1882,112.3743,260091.0
2024-02-02 10:50:00,114.72,114.89,114.65,114.84,234038.0,112.3645,112.531,112.2959,112.482,234038.0
2024-02-02 11:00:00,114.86,114.91,114.75,114.87,239719.0,112.5016,112.5506,112.3939,112.5114,239719.0
2024-02-02 11:10:00,114.87,114.97,114.8,114.94,143286.0,112.5114,112.6093,112.4428,112.5799,143286.0
2024-02-02 11:20:00,114.94,115.12,114.84,115.1,207301.0,112.5799,112.7563,112.482,112.7367,207301.0
2024-02-02 11:30:00,115.1,115.24,115.09,115.23,197934.0,112.7367,112.8738,112.7269,112.864,197934.0
2024-02-02 11:40:00,115.23,115.31,115.21,115.28,197478.0,112.864,112.9424,112.8444,112.913,197478.0
2024-02-02 11:50:00,115.29,115.32,115.14,115.2,236171.0,112.9228,112.9521,112.7758,112.8346,236171.0
2024-02-02 12:00:00,115.2,115.29,115.15,115.15,131879.0,112.8346,112.9228,112.7856,112.7856,131879.0
2024-02-02 12:10:00,115.15,115.21,115.06,115.21,132747.0,112.7856,112.8444,112.6975,112.8444,132747.0
2024-02-02 12:20:00,115.2,115.3,115.09,115.28,130099.0,112.8346,112.9326,112.7269,112.913,130099.0
2024-02-02 12:30:00,115.28,115.37,115.24,115.37,99342.0,112.913,113.0011,112.8738,113.0011,99342.0
2024-02-02 12:40:00,115.37,115.37,114.81,115.0,446918.0,113.0011,113.0011,112.4526,112.6387,446918.0
2024-02-02 12:50:00,115.0,115.23,114.85,115.22,108856.0,112.6387,112.864,112.4918,112.8542,108856.0
2024-02-02 13:00:00,115.22,115.37,115.19,115.21,81922.0,112.8542,113.0011,112.8248,112.8444,81922.0
2024-02-02 13:10:00,115.22,115.38,115.19,115.38,141597.0,112.8542,113.0109,112.8248,113.0109,141597.0
2024-02-02 13:20:00,115.39,115.47,115.26,115.29,223732.0,113.0207,113.0991,112.8934,112.9228,223732.0
2024-02-02 13:30:00,115.29,115.41,115.22,115.34,266469.0,112.9228,113.0403,112.8542,112.9717,266469.0
2024-02-02 13:40:00,115.35,115.48,115.29,115.39,255665.0,112.9815,113.1089,112.9228,113.0207,255665.0
2024-02-02 13:50:00,115.39,115.46,115.37,115.44,135067.0,113.0207,113.0893,113.0011,113.0697,135067.0
2024-02-02 14:00:00,115.44,115.63,115.44,115.62,233678.0,113.0697,113.2558,113.0697,113.246,233678.0
2024-02-02 14:10:00,115.62,115.82,115.6,115.7,698590.0,113.246,113.4419,113.2264,113.3243,698590.0
2024-02-02 14:20:00,115.7,115.74,115.59,115.64,261380.0,113.3243,113.3635,113.2166,113.2656,261380.0
2024-02-02 14:30:00,115.65,115.78,115.6,115.77,170167.0,113.2754,113.4027,113.2264,113.3929,170167.0
2024-02-02 14:40:00,115.78,115.89,115.78,115.87,298218.0,113.4027,113.5104,113.4027,113.4909,298218.0
2024-02-02 14:50:00,115.86,115.88,115.73,115.87,251726.0,113.4811,113.5006,113.3537,113.4909,251726.0
2024-02-02 15:00:00,115.87,115.93,115.76,115.93,120291.0,113.4909,113.5496,113.3831,113.5496,120291.0
2024-02-02 15:10:00,115.93,116.0,115.9,115.96,396402.0,113.5496,113.6182,113.5202,113.579,396402.0
2024-02-02 15:20:00,115.96,116.06,115.85,116.06,309821.0,113.579,113.677,113.4713,113.677,309821.0
2024-02-02 15:30:00,116.06,116.08,115.74,115.78,607788.0,113.677,113.6965,113.3635,113.4027,607788.0
2024-02-02 15:40:00,115.78,115.79,115.61,115.7,735341.0,113.4027,113.4125,113.2362,113.3243,735341.0
2024-02-02 15:50:00,115.69,115.88,115.56,115.56,1101268.0,113.3145,113.5006,113.1872,113.1872,1101268.0
2024-02-05 09:30:00,115.12,115.23,114.89,115.15,701837.0,112.7563,112.864,112.531,112.7856,701837.0
2024-02-05 09:40:00,115.14,115.36,115.05,115.22,416213.0,112.7758,112.9913,112.6877,112.8542,416213.0
2024-02-05 09:50:00,115.23,115.23,114.86,114.88,404367.0,112.864,112.864,112.5016,112.5212,404367.0
2024-02-05 10:00:00,114.87,114.88,114.56,114.61,442732.0,112.5114,112.5212,112.2078,112.2567,442732.0
2024-02-05 10:10:00,114.61,114.72,114.32,114.36,413897.0,112.2567,112.3645,111.9727,112.0119,413897.0
2024-02-05 10:20:00,114.35,114.6,114.3,114.59,209255.0,112.0021,112.2469,111.9531,112.2371,209255.0
2024-02-05 10:30:00,114.59,114.67,114.54,114.58,226569.0,112.2371,112.3155,112.1882,112.2273,226569.0
2024-02-05 10:40:00,114.59,114.62,114.39,114.54,175386.0,112.2371,112.2665,112.0412,112.1882,175386.0
2024-02-05 10:50:00,114.55,114.6,114.43,114.53,174902.0,112.198,112.2469,112.0804,112.1784,174902.0
2024-02-05 11:00:00,114.54,114.66,114.46,114.66,115884.0,112.1882,112.3057,112.1098,112.3057,115884.0
2024-02-05 11:10:00,114.66,114.83,114.64,114.82,168777.0,112.3057,112.4722,112.2861,112.4624,168777.0
2024-02-05 11:20:00,114.83,114.83,114.69,114.79,144091.0,112.4722,112.4722,112.3351,112.433,144091.0
2024-02-05 11:30:00,114.8,114.91,114.79,114.89,56257.0,112.4428,112.5506,112.433,112.531,56257.0
2024-02-05 11:40:00,114.88,114.88,114.77,114.84,201597.0,112.5212,112.5212,112.4134,112.482,201597.0
2024-02-05 11:50:00,114.83,114.84,114.75,114.83,133386.0,112.4722,112.482,112.3939,112.4722,133386.0
2024-02-05 12:00:00,114.83,114.84,114.75,114.82,113496.0,112.4722,112.482,112.3939,112.4624,113496.0
2024-02-05 12:10:00,114.82,114.93,114.8,114.9,154541.0,112.4624,112.5702,112.4428,112.5408,154541.0
2024-02-05 12:20:00,114.9,114.96,114.8,114.96,238580.0,112.5408,112.5995,112.4428,112.5995,238580.0
2024-02-05 12:30:00,114.96,115.11,114.96,115.09,121452.0,112.5995,112.7465,112.5995,112.7269,121452.0
2024-02-05 12:40:00,115.09,115.1,114.94,114.98,184493.0,112.7269,112.7367,112.5799,112.6191,184493.0
2024-02-05 12:50:00,114.98,115.05,114.9,115.04,66238.0,112.6191,112.6877,112.5408,112.6779,66238.0
2024-02-05 13:00:00,115.05,115.07,114.94,115.03,162083.0,112.6877,112.7073,112.5799,112.6681,162083.0
2024-02-05 13:10:00,115.03,115.14,115.02,115.12,65261.0,112.6681,112.7758,112.6583,112.7563,65261.0
2024-02-05 13:20:00,115.13,115.13,114.99,115.0,106686.0,112.766,112.766,112.6289,112.6387,106686.0
2024-02-05 13:30:00,114.99,115.12,114.99,115.09,43233.0,112.6289,112.7563,112.6289,112.7269,43233.0
2024-02-05 13:40:00,115.1,115.16,115.04,115.09,115096.0,112.7367,112.7954,112.6779,112.7269,115096.0
2024-02-05 13:50:00,115.09,115.11,115.0,115.08,65609.0,112.7269,112.7465,112.6387,112.7171,65609.0
2024-02-05 14:00:00,115.08,115.12,115.02,115.09,63417.0,112.7171,112.7563,112.6583,112.7269,63417.0
2024-02-05 14:10:00,115.09,115.11,115.02,115.07,106098.0,112.7269,112.7465,112.6583,112.7073,106098.0
2024-02-05 14:20:00,115.06,115.19,115.06,115.16,70377.0,112.6975,112.8248,112.6975,112.7954,70377.0
2024-02-05 14:30:00,115.17,115.29,115.14,115.19,197073.0,112.8052,112.9228,112.7758,112.8248,197073.0
2024-02-05 14:40:00,115.19,115.26,115.16,115.25,74354.0,112.8248,112.8934,112.7954,112.8836,74354.0
2024-02-05 14:50:00,115.25,115.28,115.18,115.25,69675.0,112.8836,112.913,112.815,112.8836,69675.0
2024-02-05 15:00:00,115.25,115.27,115.05,115.08,108846.0,112.8836,112.9032,112.6877,112.7171,108846.0
2024-02-05 15:10:00,115.09,115.11,114.93,115.04,127834.0,112.7269,112.7465,112.5702,112.6779,127834.0
2024-02-05 15:20:00,115.04,115.21,114.99,115.2,144876.0,112.6779,112.8444,112.6289,112.8346,144876.0
2024-02-05 15:30:00,115.21,115.29,115.1,115.13,156755.0,112.8444,112.9228,112.7367,112.766,156755.0
2024-02-05 15:40:00,115.13,115.14,114.94,114.94,230018.0,112.766,112.7758,112.5799,112.5799,230018.0
2024-02-05 15:50:00,114.94,115.16,114.92,114.93,850979.0,112.5799,112.7954,112.5604,112.5702,850979.0
2024-02-06 09:30:00,115.09,115.3,114.82,115.25,496489.0,112.7269,112.9326,112.4624,112.8836,496489.0
2024-02-06 09:40:00,115.27,115.51,115.26,115.37,275508.0,112.9032,113.1382,112.8934,113.0011,275508.0
2024-02-06 09:50:00,115.38,115.47,115.31,115.32,202099.0,113.0109,113.0991,112.9424,112.9521,202099.0
2024-02-06 10:00:00,115.33,115.38,115.2,115.32,192538.0,112.9619,113.0109,112.8346,112.9521,192538.0
2024-02-06 10:10:00,115.32,115.47,115.22,115.44,159589.0,112.9521,113.0991,112.8542,113.0697,159589.0
2024-02-06 10:20:00,115.43,115.44,115.31,115.37,138045.0,113.0599,113.0697,112.9424,113.0011,138045.0
2024-02-06 10:30:00,115.38,115.62,115.36,115.57,170587.0,113.0109,113.246,112.9913,113.197,170587.0
2024-02-06 10:40:00,115.57,115.65,115.46,115.55,184436.0,113.197,113.2754,113.0893,113.1774,184436.0
2024-02-06 10:50:00,115.57,115.82,115.56,115.74,180191.0,113.197,113.4419,113.1872,113.3635,180191.0
2024-02-06 11:00:00,115.73,115.77,115.61,115.73,218074.0,113.3537,113.3929,113.2362,113.3537,218074.0
2024-02-06 11:10:00,115.73,115.8,115.66,115.78,157063.0,113.3537,113.4223,113.2852,113.4027,157063.0
2024-02-06 11:20:00,115.79,115.89,115.75,115.83,117749.0,113.4125,113.5104,113.3733,113.4517,117749.0
2024-02-06 11:30:00,115.84,115.89,115.8,115.88,146093.0,113.4615,113.5104,113.4223,113.5006,146093.0
2024-02-06 11:40:00,115.87,115.9,115.8,115.83,139735.0,113.4909,113.5202,113.4223,113.4517,139735.0
2024-02-06 11:50:00,115.83,115.87,115.8,115.86,57843.0,113.4517,113.4909,113.4223,113.4811,57843.0
2024-02-06 12:00:00,115.86,115.91,115.79,115.82,132102.0,113.4811,113.53,113.4125,113.4419,132102.0
2024-02-06 12:10:00,115.82,115.84,115.74,115.82,188362.0,113.4419,113.4615,113.3635,113.4419,188362.0
2024-02-06 12:20:00,115.81,115.97,115.77,115.97,83642.0,113.4321,113.5888,113.3929,113.5888,83642.0
2024-02-06 12:30:00,115.97,115.98,115.88,115.94,133188.0,113.5888,113.5986,113.5006,113.5594,133188.0
2024-02-06 12:40:00,115.93,115.98,115.86,115.92,179542.0,113.5496,113.5986,113.4811,113.5398,179542.0
2024-02-06 12:50:00,115.91,116.0,115.91,115.94,117899.0,113.53,113.6182,113.53,113.5594,117899.0
2024-02-06 13:00:00,115.95,116.02,115.91,116.0,83905.0,113.5692,113.6378,113.53,113.6182,83905.0
2024-02-06 13:10:00,115.99,115.99,115.86,115.89,86615.0,113.6084,113.6084,113.4811,113.5104,86615.0
2024-02-06 13:20:00,115.88,115.95,115.85,115.94,82458.0,113.5006,113.5692,113.4713,113.5594,82458.0
2024-02-06 13:30:00,115.95,116.0,115.91,116.0,167259.0,113.5692,113.6182,113.53,113.6182,167259.0
2024-02-06 13:40:00,116.0,116.04,115.94,116.0,139743.0,113.6182,113.6574,113.5594,113.6182,139743.0
2024-02-06 13:50:00,115.99,116.02,115.92,116.0,133476.0,113.6084,113.6378,113.5398,113.6182,133476.0
2024-02-06 14:00:00,116.0,116.01,115.7,115.72,151654.0,113.6182,113.628,113.3243,113.3439,151654.0
2024-02-06 14:10:00,115.71,115.76,115.63,115.68,193662.0,113.3341,113.3831,113.2558,113.3048,193662.0
2024-02-06 14:20:00,115.68,115.76,115.64,115.7,140540.0,113.3048,113.3831,113.2656,113.3243,140540.0
2024-02-06 14:30:00,115.7,115.74,115.61,115.63,97240.0,113.3243,113.3635,113.2362,113.2558,97240.0
2024-02-06 14:40:00,115.64,115.72,115.6,115.71,113332.0,113.2656,113.3439,113.2264,113.3341,113332.0
2024-02-06 14:50:00,115.72,115.8,115.67,115.75,211734.0,113.3439,113.4223,113.295,113.3733,211734.0
2024-02-06 15:00:00,115.76,115.87,115.75,115.84,198145.0,113.3831,113.4909,113.3733,113.4615,198145.0
2024-02-06 15:10:00,115.84,115.87,115.77,115.83,243277.0,113.4615,113.4909,113.3929,113.4517,243277.0
2024-02-06 15:20:00,115.83,115.87,115.76,115.83,187879.0,113.4517,113.4909,113.3831,113.4517,187879.0
2024-02-06 15:30:00,115.83,115.84,115.77,115.78,319948.0,113.4517,113.4615,113.3929,113.4027,319948.0
2024-02-06 15:40:00,115.77,115.86,115.76,115.83,324719.0,113.3929,113.4811,113.3831,113.4517,324719.0
2024-02-06 15:50:00,115.82,116.01,115.81,116.0,1090803.0,113.4419,113.628,113.4321,113.6182,1090803.0
2024-02-07 09:30:00,116.37,116.76,116.37,116.57,620344.0,113.9806,114.3626,113.9806,114.1765,620344.0
2024-02-07 09:40:00,116.57,116.59,116.31,116.38,322850.0,114.1765,114.1961,113.9218,113.9904,322850.0
2024-02-07 09:50:00,116.39,116.56,116.32,116.54,422060.0,114.0002,114.1667,113.9316,114.1471,422060.0
2024-02-07 10:00:00,116.54,116.63,116.47,116.54,239940.0,114.1471,114.2352,114.0785,114.1471,239940.0
2024-02-07 10:10:00,116.54,116.81,116.52,116.76,233105.0,114.1471,114.4116,114.1275,114.3626,233105.0
2024-02-07 10:20:00,116.77,116.89,116.64,116.86,178058.0,114.3724,114.4899,114.245,114.4605,178058.0
2024-02-07 10:30:00,116.86,116.88,116.7,116.78,251404.0,114.4605,114.4801,114.3038,114.3822,251404.0
2024-02-07 10:40:00,116.8,116.95,116.72,116.88,182930.0,114.4018,114.5487,114.3234,114.4801,182930.0
2024-02-07 10:50:00,116.88,116.94,116.77,116.83,255826.0,114.4801,114.5389,114.3724,114.4311,255826.0
2024-02-07 11:00:00,116.83,116.94,116.65,116.94,194605.0,114.4311,114.5389,114.2548,114.5389,194605.0
2024-02-07 11:10:00,116.95,116.96,116.83,116.86,148327.0,114.5487,114.5585,114.4311,114.4605,148327.0
2024-02-07 11:20:00,116.85,116.91,116.77,116.83,137628.0,114.4507,114.5095,114.3724,114.4311,137628.0
2024-02-07 11:30:00,116.83,116.89,116.77,116.82,103246.0,114.4311,114.4899,114.3724,114.4213,103246.0
2024-02-07 11:40:00,116.81,116.89,116.75,116.76,73109.0,114.4116,114.4899,114.3528,114.3626,73109.0
2024-02-07 11:50:00,116.76,116.88,116.73,116.84,76983.0,114.3626,114.4801,114.3332,114.4409,76983.0
2024-02-07 12:00:00,116.84,116.89,116.78,116.88,57279.0,114.4409,114.4899,114.3822,114.4801,57279.0
2024-02-07 12:10:00,116.88,116.89,116.73,116.88,123078.0,114.4801,114.4899,114.3332,114.4801,123078.0
2024-02-07 12:20:00,116.88,116.88,116.76,116.84,58102.0,114.4801,114.4801,114.3626,114.4409,58102.0
2024-02-07 12:30:00,116.84,116.89,116.78,116.87,64405.0,114.4409,114.4899,114.3822,114.4703,64405.0
2024-02-07 12:40:00,116.87,116.93,116.81,116.88,91722.0,114.4703,114.5291,114.4116,114.4801,91722.0
2024-02-07 12:50:00,116.89,116.98,116.86,116.96,66193.0,114.4899,114.5781,114.4605,114.5585,66193.0
2024-02-07 13:00:00,116.96,117.1,116.79,116.84,275477.0,114.5585,114.6956,114.392,114.4409,275477.0
2024-02-07 13:10:00,116.85,116.94,116.83,116.94,85228.0,114.4507,114.5389,114.4311,114.5389,85228.0
2024-02-07 13:20:00,116.95,116.98,116.91,116.95,84526.0,114.5487,114.5781,114.5095,114.5487,84526.0
2024-02-07 13:30:00,116.97,117.0,116.89,116.96,76163.0,114.5683,114.5977,114.4899,114.5585,76163.0
2024-02-07 13:40:00,116.96,116.97,116.82,116.92,103040.0,114.5585,114.5683,114.4213,114.5193,103040.0
2024-02-07 13:50:00,116.93,116.98,116.89,116.93,75131.0,114.5291,114.5781,114.4899,114.5291,75131.0
2024-02-07 14:00:00,116.94,117.06,116.93,117.05,100089.0,114.5389,114.6564,114.5291,114.6466,100089.0
2024-02-07 14:10:00,117.06,117.06,116.93,116.94,65934.0,114.6564,114.6564,114.5291,114.5389,65934.0
2024-02-07 14:20:00,116.94,117.03,116.94,116.98,73235.0,114.5389,114.627,114.5389,114.5781,73235.0
2024-02-07 14:30:00,116.99,117.02,116.92,116.98,97499.0,114.5879,114.6172,114.5193,114.5781,97499.0
2024-02-07 14:40:00,116.97,117.1,116.95,117.07,110804.0,114.5683,114.6956,114.5487,114.6662,110804.0
2024-02-07 14:50:00,117.07,117.1,117.05,117.08,80244.0,114.6662,114.6956,114.6466,114.676,80244.0
2024-02-07 15:00:00,117.07,117.1,116.98,116.98,118520.0,114.6662,114.6956,114.5781,114.5781,118520.0
2024-02-07 15:10:00,116.99,117.02,116.83,116.91,215940.0,114.5879,114.6172,114.4311,114.5095,215940.0
2024-02-07 15:20:00,116.92,116.97,116.89,116.93,125943.0,114.5193,114.5683,114.4899,114.5291,125943.0
2024-02-07 15:30:00,116.94,116.96,116.85,116.86,238731.0,114.5389,114.5585,114.4507,114.4605,238731.0
2024-02-07 15:40:00,116.87,116.89,116.71,116.72,301327.0,114.4703,114.4899,114.3136,114.3234,301327.0
2024-02-07 15:50:00,116.72,116.77,116.63,116.73,598536.0,114.3234,114.3724,114.2352,114.3332,598536.0
2024-02-08 09:30:00,117.03,117.1,116.77,116.81,400578.0,114.627,114.6956,114.3724,114.4116,400578.0
2024-02-08 09:40:00,116.81,116.98,116.77,116.83,350825.0,114.4116,114.5781,114.3724,114.4311,350825.0
2024-02-08 09:50:00,116.84,116.93,116.81,116.82,237492.0,114.4409,114.5291,114.4116,114.4213,237492.0
2024-02-08 10:00:00,116.81,116.9,116.75,116.78,139410.0,114.4116,114.4997,114.3528,114.3822,139410.0
2024-02-08 10:10:00,116.78,116.81,116.62,116.69,168539.0,114.3822,114.4116,114.2255,114.294,168539.0
2024-02-08 10:20:00,116.69,116.7,116.57,116.62,97737.0,114.294,114.3038,114.1765,114.2255,97737.0
2024-02-08 10:30:00,116.62,116.64,116.44,116.46,122571.0,114.2255,114.245,114.0492,114.0687,122571.0
2024-02-08 10:40:00,116.45,116.52,116.39,116.51,235273.0,114.0589,114.1275,114.0002,114.1177,235273.0
2024-02-08 10:50:00,116.5,116.52,116.36,116.52,139341.0,114.1079,114.1275,113.9708,114.1275,139341.0
2024-02-08 11:00:00,116.52,116.53,116.35,116.37,223427.0,114.1275,114.1373,113.961,113.9806,223427.0
2024-02-08 11:10:00,116.37,116.5,116.35,116.43,115103.0,113.9806,114.1079,113.961,114.0394,115103.0
2024-02-08 11:20:00,116.44,116.49,116.35,116.37,136222.0,114.0492,114.0981,113.961,113.9806,136222.0
2024-02-08 11:30:00,116.36,116.43,116.33,116.4,202973.0,113.9708,114.0394,113.9414,114.01,202973.0
2024-02-08 11:40:00,116.4,116.4,116.29,116.32,152311.0,114.01,114.01,113.9022,113.9316,152311.0
2024-02-08 11:50:00,116.32,116.44,116.31,116.41,109002.0,113.9316,114.0492,113.9218,114.0198,109002.0
2024-02-08 12:00:00,116.41,116.48,116.37,116.45,125662.0,114.0198,114.0883,113.9806,114.0589,125662.0
2024-02-08 12:10:00,116.45,116.56,116.44,116.56,86420.0,114.0589,114.1667,114.0492,114.1667,86420.0
2024-02-08 12:20:00,116.56,116.67,116.52,116.65,77800.0,114.1667,114.2744,114.1275,114.2548,77800.0
2024-02-08 12:30:00,116.65,116.66,116.57,116.64,315245.0,114.2548,114.2646,114.1765,114.245,315245.0
2024-02-08 12:40:00,116.63,116.63,116.56,116.57,85968.0,114.2352,114.2352,114.1667,114.1765,85968.0
2024-02-08 12:50:00,116.58,116.61,116.55,116.56,196801.0,114.1863,114.2157,114.1569,114.1667,196801.0
2024-02-08 13:00:00,116.56,116.73,116.55,116.63,175065.0,114.1667,114.3332,114.1569,114.2352,175065.0
2024-02-08 13:10:00,116.63,116.65,116.59,116.6,52381.0,114.2352,114.2548,114.1961,114.2059,52381.0
2024-02-08 13:20:00,116.61,116.65,116.57,116.65,95246.0,114.2157,114.2548,114.1765,114.2548,95246.0
2024-02-08 13:30:00,116.65,116.7,116.62,116.7,89938.0,114.2548,114.3038,114.2255,114.3038,89938.0
2024-02-08 13:40:00,116.7,116.73,116.6,116.71,103961.0,114.3038,114.3332,114.2059,114.3136,103961.0
2024-02-08 13:50:00,116.72,116.78,116.67,116.77,86463.0,114.3234,114.3822,114.2744,114.3724,86463.0
2024-02-08 14:00:00,116.77,116.84,116.77,116.82,110262.0,114.3724,114.4409,114.3724,114.4213,110262.0
2024-02-08 14:10:00,116.81,116.9,116.81,116.87,121702.0,114.4116,114.4997,114.4116,114.4703,121702.0
2024-02-08 14:20:00,116.87,116.88,116.8,116.82,88695.0,114.4703,114.4801,114.4018,114.4213,88695.0
2024-02-08 14:30:00,116.82,116.84,116.72,116.8,106092.0,114.4213,114.4409,114.3234,114.4018,106092.0
2024-02-08 14:40:00,116.8,116.82,116.74,116.76,69340.0,114.4018,114.4213,114.343,114.3626,69340.0
2024-02-08 14:50:00,116.75,116.84,116.75,116.83,90444.0,114.3528,114.4409,114.3528,114.4311,90444.0
2024-02-08 15:00:00,116.84,116.87,116.81,116.81,98614.0,114.4409,114.4703,114.4116,114.4116,98614.0
2024-02-08 15:10:00,116.82,116.89,116.81,116.87,98962.0,114.4213,114.4899,114.4116,114.4703,98962.0
2024-02-08 15:20:00,116.87,116.91,116.8,116.81,150181.0,114.4703,114.5095,114.4018,114.4116,150181.0
2024-02-08 15:30:00,116.81,116.83,116.74,116.76,152608.0,114.4116,114.4311,114.343,114.3626,152608.0
2024-02-08 15:40:00,116.76,116.81,116.69,116.7,305301.0,114.3626,114.4116,114.294,114.3038,305301.0
2024-02-08 15:50:00,116.71,116.86,116.7,116.8,1065113.0,114.3136,114.4605,114.3038,114.4018,1065113.0
2024-02-09 09:30:00,116.93,116.95,116.68,116.75,479070.0,114.5291,114.5487,114.2842,114.3528,479070.0
2024-02-09 09:40:00,116.75,116.84,116.65,116.67,352331.0,114.3528,114.4409,114.2548,114.2744,352331.0
2024-02-09 09:50:00,116.66,116.74,116.53,116.71,195259.0,114.2646,114.343,114.1373,114.3136,195259.0
2024-02-09 10:00:00,116.71,116.78,116.62,116.75,195681.0,114.3136,114.3822,114.2255,114.3528,195681.0
2024-02-09 10:10:00,116.74,116.77,116.63,116.64,299130.0,114.343,114.3724,114.2352,114.245,299130.0
2024-02-09 10:20:00,116.64,116.69,116.59,116.69,357266.0,114.245,114.294,114.1961,114.294,357266.0
2024-02-09 10:30:00,116.69,116.76,116.65,116.69,177144.0,114.294,114.3626,114.2548,114.294,177144.0
2024-02-09 10:40:00,116.7,116.7,116.49,116.51,128903.0,114.3038,114.3038,114.0981,114.1177,128903.0
2024-02-09 10:50:00,116.51,116.55,116.45,116.49,183967.0,114.1177,114.1569,114.0589,114.0981,183967.0
2024-02-09 11:00:00,116.48,116.53,116.43,116.47,208933.0,114.0883,114.1373,114.0394,114.0785,208933.0
2024-02-09 11:10:00,116.47,116.52,116.41,116.44,110840.0,114.0785,114.1275,114.0198,114.0492,110840.0
2024-02-09 11:20:00,116.44,116.47,116.37,116.43,110438.0,114.0492,114.0785,113.9806,114.0394,110438.0
2024-02-09 11:30:00,116.43,116.47,116.33,116.36,99635.0,114.0394,114.0785,113.9414,113.9708,99635.0
2024-02-09 11:40:00,116.36,116.41,116.34,116.39,72969.0,113.9708,114.0198,113.9512,114.0002,72969.0
2024-02-09 11:50:00,116.4,116.41,116.29,116.36,310372.0,114.01,114.0198,113.9022,113.9708,310372.0
2024-02-09 12:00:00,116.36,116.45,116.33,116.41,263559.0,113.9708,114.0589,113.9414,114.0198,263559.0
2024-02-09 12:10:00,116.41,116.49,116.4,116.45,81342.0,114.0198,114.0981,114.01,114.0589,81342.0
2024-02-09 12:20:00,116.45,116.59,116.45,116.58,66452.0,114.0589,114.1961,114.0589,114.1863,66452.0
2024-02-09 12:30:00,116.59,116.6,116.49,116.55,201853.0,114.1961,114.2059,114.0981,114.1569,201853.0
2024-02-09 12:40:00,116.55,116.63,116.55,116.62,103379.0,114.1569,114.2352,114.1569,114.2255,103379.0
2024-02-09 12:50:00,116.62,116.64,116.56,116.64,87061.0,114.2255,114.245,114.1667,114.245,87061.0
2024-02-09 13:00:00,116.64,116.65,116.57,116.63,95611.0,114.245,114.2548,114.1765,114.2352,95611.0
2024-02-09 13:10:00,116.64,116.68,116.61,116.67,104318.0,114.245,114.2842,114.2157,114.2744,104318.0
2024-02-09 13:20:00,116.67,116.76,116.67,116.75,91027.0,114.2744,114.3626,114.2744,114.3528,91027.0
2024-02-09 13:30:00,116.75,116.78,116.61,116.64,71965.0,114.3528,114.3822,114.2157,114.245,71965.0
2024-02-09 13:40:00,116.64,116.67,116.58,116.66,86842.0,114.245,114.2744,114.1863,114.2646,86842.0
2024-02-09 13:50:00,116.65,116.71,116.62,116.7,69903.0,114.2548,114.3136,114.2255,114.3038,69903.0
2024-02-09 14:00:00,116.71,116.78,116.7,116.75,70156.0,114.3136,114.3822,114.3038,114.3528,70156.0
2024-02-09 14:10:00,116.75,116.8,116.74,116.76,90274.0,114.3528,114.4018,114.343,114.3626,90274.0
2024-02-09 14:20:00,116.76,116.84,116.75,116.82,78258.0,114.3626,114.4409,114.3528,114.4213,78258.0
2024-02-09 14:30:00,116.82,116.89,116.8,116.89,74318.0,114.4213,114.4899,114.4018,114.4899,74318.0
2024-02-09 14:40:00,116.89,116.96,116.86,116.88,90612.0,114.4899,114.5585,114.4605,114.4801,90612.0
2024-02-09 14:50:00,116.88,116.92,116.8,116.82,96608.0,114.4801,114.5193,114.4018,114.4213,96608.0
2024-02-09 15:00:00,116.82,116.83,116.72,116.79,174487.0,114.4213,114.4311,114.3234,114.392,174487.0
2024-02-09 15:10:00,116.79,116.89,116.79,116.88,223567.0,114.392,114.4899,114.392,114.4801,223567.0
2024-02-09 15:20:00,116.87,116.9,116.84,116.87,114113.0,114.4703,114.4997,114.4409,114.4703,114113.0
2024-02-09 15:30:00,116.86,116.87,116.78,116.83,228399.0,114.4605,114.4703,114.3822,114.4311,228399.0
2024-02-09 15:40:00,116.84,116.86,116.77,116.78,221948.0,114.4409,114.4605,114.3724,114.3822,221948.0
2024-02-09 15:50:00,116.77,116.95,116.77,116.92,1073141.0,114.3724,114.5487,114.3724,114.5193,1073141.0
2024-02-12 09:30:00,116.88,117.21,116.83,116.95,366596.0,114.4801,114.8033,114.4311,114.5487,366596.0
2024-02-12 09:40:00,116.94,117.03,116.77,116.99,198804.0,114.5389,114.627,114.3724,114.5879,198804.0
2024-02-12 09:50:00,116.98,117.03,116.89,116.92,119786.0,114.5781,114.627,114.4899,114.5193,119786.0
2024-02-12 10:00:00,116.93,117.02,116.91,116.93,112138.0,114.5291,114.6172,114.5095,114.5291,112138.0
2024-02-12 10:10:00,116.93,116.97,116.88,116.96,107188.0,114.5291,114.5683,114.4801,114.5585,107188.0
2024-02-12 10:20:00,116.96,117.05,116.94,117.03,203911.0,114.5585,114.6466,114.5389,114.627,203911.0
2024-02-12 10:30:00,117.03,117.09,116.98,116.99,409834.0,114.627,114.6858,114.5781,114.5879,409834.0
2024-02-12 10:40:00,117.0,117.03,116.94,117.0,256437.0,114.5977,114.627,114.5389,114.5977,256437.0
2024-02-12 10:50:00,117.0,117.05,116.97,117.04,335953.0,114.5977,114.6466,114.5683,114.6368,335953.0
2024-02-12 11:00:00,117.03,117.15,116.99,117.14,76853.0,114.627,114.7446,114.5879,114.7348,76853.0
2024-02-12 11:10:00,117.13,117.18,117.09,117.16,50779.0,114.725,114.774,114.6858,114.7544,50779.0
2024-02-12 11:20:00,117.15,117.23,117.12,117.21,84877.0,114.7446,114.8229,114.7152,114.8033,84877.0
2024-02-12 11:30:00,117.21,117.34,117.21,117.29,181564.0,114.8033,114.9307,114.8033,114.8817,181564.0
2024-02-12 11:40:00,117.29,117.34,117.27,117.32,84237.0,114.8817,114.9307,114.8621,114.9111,84237.0
2024-02-12 11:50:00,117.33,117.38,117.32,117.38,131314.0,114.9209,114.9698,114.9111,114.9698,131314.0
2024-02-12 12:00:00,117.37,117.37,117.3,117.32,134291.0,114.9601,114.9601,114.8915,114.9111,134291.0
2024-02-12 12:10:00,117.32,117.44,117.31,117.43,175141.0,114.9111,115.0286,114.9013,115.0188,175141.0
2024-02-12 12:20:00,117.43,117.43,117.31,117.35,339976.0,115.0188,115.0188,114.9013,114.9405,339976.0
2024-02-12 12:30:00,117.36,117.36,117.23,117.24,104802.0,114.9503,114.9503,114.8229,114.8327,104802.0
2024-02-12 12:40:00,117.24,117.31,117.2,117.29,71026.0,114.8327,114.9013,114.7935,114.8817,71026.0
2024-02-12 12:50:00,117.29,117.37,117.27,117.37,79781.0,114.8817,114.9601,114.8621,114.9601,79781.0
2024-02-12 13:00:00,117.36,117.39,117.33,117.37,129558.0,114.9503,114.9796,114.9209,114.9601,129558.0
2024-02-12 13:10:00,117.38,117.42,117.36,117.41,70877.0,114.9698,115.009,114.9503,114.9992,70877.0
2024-02-12 13:20:00,117.42,117.42,117.23,117.23,162913.0,115.009,115.009,114.8229,114.8229,162913.0
2024-02-12 13:30:00,117.23,117.35,117.22,117.27,167005.0,114.8229,114.9405,114.8131,114.8621,167005.0
2024-02-12 13:40:00,117.26,117.34,117.22,117.3,186012.0,114.8523,114.9307,114.8131,114.8915,186012.0
2024-02-12 13:50:00,117.3,117.33,117.28,117.29,94623.0,114.8915,114.9209,114.8719,114.8817,94623.0
2024-02-12 14:00:00,117.29,117.32,117.25,117.27,65529.0,114.8817,114.9111,114.8425,114.8621,65529.0
2024-02-12 14:10:00,117.28,117.28,116.96,116.97,107649.0,114.8719,114.8719,114.5585,114.5683,107649.0
2024-02-12 14:20:00,116.96,117.11,116.92,117.07,597316.0,114.5585,114.7054,114.5193,114.6662,597316.0
2024-02-12 14:30:00,117.07,117.1,117.01,117.05,119814.0,114.6662,114.6956,114.6074,114.6466,119814.0
2024-02-12 14:40:00,117.05,117.11,117.0,117.02,167032.0,114.6466,114.7054,114.5977,114.6172,167032.0
2024-02-12 14:50:00,117.01,117.04,116.95,117.01,191603.0,114.6074,114.6368,114.5487,114.6074,191603.0
2024-02-12 15:00:00,117.01,117.11,117.01,117.08,166964.0,114.6074,114.7054,114.6074,114.676,166964.0
2024-02-12 15:10:00,117.08,117.13,117.04,117.11,181716.0,114.676,114.725,114.6368,114.7054,181716.0
2024-02-12 15:20:00,117.1,117.13,117.04,117.08,110917.0,114.6956,114.725,114.6368,114.676,110917.0
2024-02-12 15:30:00,117.09,117.13,117.06,117.08,143012.0,114.6858,114.725,114.6564,114.676,143012.0
2024-02-12 15:40:00,117.09,117.18,117.06,117.13,247186.0,114.6858,114.774,114.6564,114.725,247186.0
2024-02-12 15:50:00,117.13,117.2,117.03,117.12,631914.0,114.725,114.7935,114.627,114.7152,631914.0
2024-02-13 09:30:00,116.11,116.14,115.72,115.81,808734.0,113.7259,113.7553,113.3439,113.4321,808734.0
2024-02-13 09:40:00,115.81,115.89,115.7,115.72,401721.0,113.4321,113.5104,113.3243,113.3439,401721.0
2024-02-13 09:50:00,115.72,115.75,115.38,115.41,224336.0,113.3439,113.3733,113.0109,113.0403,224336.0
2024-02-13 10:00:00,115.42,115.43,115.23,115.32,261877.0,113.0501,113.0599,112.864,112.9521,261877.0
2024-02-13 10:10:00,115.32,115.41,115.25,115.37,217693.0,112.9521,113.0403,112.8836,113.0011,217693.0
2024-02-13 10:20:00,115.37,115.54,115.33,115.53,230310.0,113.0011,113.1676,112.9619,113.1578,230310.0
2024-02-13 10:30:00,115.53,115.59,115.46,115.58,207392.0,113.1578,113.2166,113.0893,113.2068,207392.0
2024-02-13 10:40:00,115.57,115.69,115.53,115.64,265817.0,113.197,113.3145,113.1578,113.2656,265817.0
2024-02-13 10:50:00,115.65,115.74,115.56,115.59,256576.0,113.2754,113.3635,113.1872,113.2166,256576.0
2024-02-13 11:00:00,115.59,115.8,115.57,115.78,128388.0,113.2166,113.4223,113.197,113.4027,128388.0
2024-02-13 11:10:00,115.78,115.95,115.77,115.92,99445.0,113.4027,113.5692,113.3929,113.5398,99445.0
2024-02-13 11:20:00,115.92,116.07,115.92,115.97,720046.0,113.5398,113.6867,113.5398,113.5888,720046.0
2024-02-13 11:30:00,115.98,116.14,115.97,116.09,578009.0,113.5986,113.7553,113.5888,113.7063,578009.0
2024-02-13 11:40:00,116.1,116.13,116.03,116.12,169962.0,113.7161,113.7455,113.6476,113.7357,169962.0
2024-02-13 11:50:00,116.12,116.14,115.95,115.99,136965.0,113.7357,113.7553,113.5692,113.6084,136965.0
2024-02-13 12:00:00,115.99,115.99,115.89,115.94,212707.0,113.6084,113.6084,113.5104,113.5594,212707.0
2024-02-13 12:10:00,115.93,116.06,115.9,115.98,95047.0,113.5496,113.677,113.5202,113.5986,95047.0
2024-02-13 12:20:00,115.98,116.01,115.87,115.92,114492.0,113.5986,113.628,113.4909,113.5398,114492.0
2024-02-13 12:30:00,115.91,116.06,115.86,116.06,68392.0,113.53,113.677,113.4811,113.677,68392.0
2024-02-13 12:40:00,116.06,116.07,115.94,115.97,59119.0,113.677,113.6867,113.5594,113.5888,59119.0
2024-02-13 12:50:00,115.97,115.98,115.83,115.91,104071.0,113.5888,113.5986,113.4517,113.53,104071.0
2024-02-13 13:00:00,115.91,115.93,115.74,115.76,118838.0,113.53,113.5496,113.3635,113.3831,118838.0
2024-02-13 13:10:00,115.75,115.78,115.7,115.78,109738.0,113.3733,113.4027,113.3243,113.4027,109738.0
2024-02-13 13:20:00,115.77,115.81,115.74,115.8,207753.0,113.3929,113.4321,113.3635,113.4223,207753.0
2024-02-13 13:30:00,115.8,115.8,115.69,115.74,159159.0,113.4223,113.4223,113.3145,113.3635,159159.0
2024-02-13 13:40:00,115.73,115.74,115.65,115.66,108544.0,113.3537,113.3635,113.2754,113.2852,108544.0
2024-02-13 13:50:00,115.66,115.7,115.62,115.7,88150.0,113.2852,113.3243,113.246,113.3243,88150.0
2024-02-13 14:00:00,115.71,115.71,115.48,115.51,124152.0,113.3341,113.3341,113.1089,113.1382,124152.0
2024-02-13 14:10:00,115.51,115.52,115.35,115.41,194229.0,113.1382,113.148,112.9815,113.0403,194229.0
2024-02-13 14:20:00,115.41,115.45,115.31,115.39,85899.0,113.0403,113.0795,112.9424,113.0207,85899.0
2024-02-13 14:30:00,115.38,115.53,115.37,115.49,218398.0,113.0109,113.1578,113.0011,113.1187,218398.0
2024-02-13 14:40:00,115.49,115.53,115.24,115.25,752507.0,113.1187,113.1578,112.8738,112.8836,752507.0
2024-02-13 14:50:00,115.26,115.28,115.15,115.21,147213.0,112.8934,112.913,112.7856,112.8444,147213.0
2024-02-13 15:00:00,115.2,115.22,115.09,115.17,200016.0,112.8346,112.8542,112.7269,112.8052,200016.0
2024-02-13 15:10:00,115.18,115.23,115.12,115.15,184112.0,112.815,112.864,112.7563,112.7856,184112.0
2024-02-13 15:20:00,115.15,115.31,115.13,115.3,275513.0,112.7856,112.9424,112.766,112.9326,275513.0
2024-02-13 15:30:00,115.31,115.47,115.26,115.42,500736.0,112.9424,113.0991,112.8934,113.0501,500736.0
2024-02-13 15:40:00,115.42,115.63,115.4,115.63,496550.0,113.0501,113.2558,113.0305,113.2558,496550.0
2024-02-13 15:50:00,115.63,115.95,115.5,115.91,1268364.0,113.2558,113.5692,113.1285,113.53,1268364.0
2024-02-14 09:30:00,116.81,117.15,116.67,116.76,786880.0,114.4116,114.7446,114.2744,114.3626,786880.0
2024-02-14 09:40:00,116.75,117.02,116.71,116.93,286357.0,114.3528,114.6172,114.3136,114.5291,286357.0
2024-02-14 09:50:00,116.93,117.06,116.87,117.04,285275.0,114.5291,114.6564,114.4703,114.6368,285275.0
2024-02-14 10:00:00,117.04,117.07,116.94,117.02,233804.0,114.6368,114.6662,114.5389,114.6172,233804.0
2024-02-14 10:10:00,117.03,117.27,117.02,117.25,178875.0,114.627,114.8621,114.6172,114.8425,178875.0
2024-02-14 10:20:00,117.26,117.43,117.23,117.36,156681.0,114.8523,115.0188,114.8229,114.9503,156681.0
2024-02-14 10:30:00,117.37,117.42,117.23,117.26,177804.0,114.9601,115.009,114.8229,114.8523,177804.0
2024-02-14 10:40:00,117.25,117.26,117.06,117.16,317133.0,114.8425,114.8523,114.6564,114.7544,317133.0
2024-02-14 10:50:00,117.17,117.21,117.01,117.04,190059.0,114.7642,114.8033,114.6074,114.6368,190059.0
2024-02-14 11:00:00,117.02,117.03,116.81,116.99,243464.0,114.6172,114.627,114.4116,114.5879,243464.0
2024-02-14 11:10:00,117.0,117.16,117.0,117.1,131302.0,114.5977,114.7544,114.5977,114.6956,131302.0
2024-02-14 11:20:00,117.09,117.18,117.01,117.16,112872.0,114.6858,114.774,114.6074,114.7544,112872.0
2024-02-14 11:30:00,117.16,117.22,117.11,117.2,77729.0,114.7544,114.8131,114.7054,114.7935,77729.0
2024-02-14 11:40:00,117.2,117.25,117.07,117.19,83771.0,114.7935,114.8425,114.6662,114.7838,83771.0
2024-02-14 11:50:00,117.19,117.26,117.06,117.07,169431.0,114.7838,114.8523,114.6564,114.6662,169431.0
2024-02-14 12:00:00,117.07,117.07,116.81,116.98,180675.0,114.6662,114.6662,114.4116,114.5781,180675.0
2024-02-14 12:10:00,116.98,117.13,116.97,117.12,125587.0,114.5781,114.725,114.5683,114.7152,125587.0
2024-02-14 12:20:00,117.12,117.24,117.1,117.24,95117.0,114.7152,114.8327,114.6956,114.8327,95117.0
2024-02-14 12:30:00,117.25,117.26,117.17,117.23,109544.0,114.8425,114.8523,114.7642,114.8229,109544.0
2024-02-14 12:40:00,117.23,117.27,117.15,117.25,161926.0,114.8229,114.8621,114.7446,114.8425,161926.0
2024-02-14 12:50:00,117.25,117.28,117.21,117.28,85798.0,114.8425,114.8719,114.8033,114.8719,85798.0
2024-02-14 13:00:00,117.29,117.34,117.24,117.27,124726.0,114.8817,114.9307,114.8327,114.8621,124726.0
2024-02-14 13:10:00,117.26,117.28,117.15,117.23,143838.0,114.8523,114.8719,114.7446,114.8229,143838.0
2024-02-14 13:20:00,117.23,117.29,117.08,117.19,276163.0,114.8229,114.8817,114.676,114.7838,276163.0
2024-02-14 13:30:00,117.2,117.41,117.18,117.4,176650.0,114.7935,114.9992,114.774,114.9894,176650.0
2024-02-14 13:40:00,117.4,117.49,117.36,117.37,141813.0,114.9894,115.0776,114.9503,114.9601,141813.0
2024-02-14 13:50:00,117.38,117.43,117.3,117.39,520127.0,114.9698,115.0188,114.8915,114.9796,520127.0
2024-02-14 14:00:00,117.39,117.4,117.16,117.2,246931.0,114.9796,114.9894,114.7544,114.7935,246931.0
2024-02-14 14:10:00,117.2,117.42,117.19,117.37,391746.0,114.7935,115.009,114.7838,114.9601,391746.0
2024-02-14 14:20:00,117.37,117.58,117.37,117.58,163135.0,114.9601,115.1657,114.9601,115.1657,163135.0
2024-02-14 14:30:00,117.58,117.67,117.49,117.61,257184.0,115.1657,115.2539,115.0776,115.1951,257184.0
2024-02-14 14:40:00,117.61,117.65,117.51,117.56,231846.0,115.1951,115.2343,115.0972,115.1462,231846.0
2024-02-14 14:50:00,117.55,117.6,117.49,117.59,256811.0,115.1364,115.1853,115.0776,115.1755,256811.0
2024-02-14 15:00:00,117.6,117.69,117.53,117.67,235139.0,115.1853,115.2735,115.1168,115.2539,235139.0
2024-02-14 15:10:00,117.66,117.72,117.59,117.69,215182.0,115.2441,115.3029,115.1755,115.2735,215182.0
2024-02-14 15:20:00,117.69,117.86,117.65,117.8,293738.0,115.2735,115.44,115.2343,115.3812,293738.0
2024-02-14 15:30:00,117.81,117.83,117.63,117.79,300417.0,115.391,115.4106,115.2147,115.3714,300417.0
2024-02-14 15:40:00,117.78,117.82,117.73,117.76,543516.0,115.3616,115.4008,115.3127,115.342,543516.0
2024-02-14 15:50:00,117.75,117.91,117.71,117.84,1577329.0,115.3323,115.489,115.2931,115.4204,1577329.0
2024-02-15 09:30:00,118.0,118.42,117.95,118.25,395544.0,115.5771,115.9885,115.5281,115.822,395544.0
2024-02-15 09:40:00,118.25,118.44,118.17,118.21,343904.0,115.822,116.0081,115.7436,115.7828,343904.0
2024-02-15 09:50:00,118.21,118.22,117.92,118.06,261591.0,115.7828,115.7926,115.4988,115.6359,261591.0
2024-02-15 10:00:00,118.07,118.23,118.05,118.22,267115.0,115.6457,115.8024,115.6261,115.7926,267115.0
2024-02-15 10:10:00,118.23,118.35,118.18,118.34,190467.0,115.8024,115.9199,115.7534,115.9101,190467.0
2024-02-15 10:20:00,118.34,118.37,118.09,118.09,565429.0,115.9101,115.9395,115.6653,115.6653,565429.0
2024-02-15 10:30:00,118.09,118.15,117.95,118.05,202776.0,115.6653,115.724,115.5281,115.6261,202776.0
2024-02-15 10:40:00,118.04,118.06,117.94,118.03,225490.0,115.6163,115.6359,115.5184,115.6065,225490.0
2024-02-15 10:50:00,118.03,118.15,118.01,118.05,160636.0,115.6065,115.724,115.5869,115.6261,160636.0
2024-02-15 11:00:00,118.05,118.1,117.83,117.87,352549.0,115.6261,115.6751,115.4106,115.4498,352549.0
2024-02-15 11:10:00,117.86,118.04,117.86,117.98,107036.0,115.44,115.6163,115.44,115.5575,107036.0
2024-02-15 11:20:00,117.97,118.04,117.94,118.01,195850.0,115.5477,115.6163,115.5184,115.5869,195850.0
2024-02-15 11:30:00,118.0,118.13,117.96,118.11,108442.0,115.5771,115.7044,115.5379,115.6849,108442.0
2024-02-15 11:40:00,118.11,118.2,118.1,118.19,99914.0,115.6849,115.773,115.6751,115.7632,99914.0
2024-02-15 11:50:00,118.2,118.2,118.04,118.07,161971.0,115.773,115.773,115.6163,115.6457,161971.0
2024-02-15 12:00:00,118.08,118.16,118.04,118.14,124038.0,115.6555,115.7338,115.6163,115.7142,124038.0
2024-02-15 12:10:00,118.14,118.26,118.11,118.25,137071.0,115.7142,115.8318,115.6849,115.822,137071.0
2024-02-15 12:20:00,118.24,118.27,118.18,118.19,143870.0,115.8122,115.8416,115.7534,115.7632,143870.0
2024-02-15 12:30:00,118.2,118.2,118.09,118.1,403859.0,115.773,115.773,115.6653,115.6751,403859.0
2024-02-15 12:40:00,118.09,118.14,118.08,118.14,136958.0,115.6653,115.7142,115.6555,115.7142,136958.0
2024-02-15 12:50:00,118.14,118.18,118.09,118.1,122067.0,115.7142,115.7534,115.6653,115.6751,122067.0
2024-02-15 13:00:00,118.09,118.37,118.09,118.34,99393.0,115.6653,115.9395,115.6653,115.9101,99393.0
2024-02-15 13:10:00,118.33,118.43,118.32,118.42,120663.0,115.9003,115.9983,115.8905,115.9885,120663.0
2024-02-15 13:20:00,118.42,118.45,118.34,118.42,164033.0,115.9885,116.0179,115.9101,115.9885,164033.0
2024-02-15 13:30:00,118.43,118.46,118.33,118.38,84936.0,115.9983,116.0277,115.9003,115.9493,84936.0
2024-02-15 13:40:00,118.38,118.42,118.3,118.37,104578.0,115.9493,115.9885,115.871,115.9395,104578.0
2024-02-15 13:50:00,118.38,118.49,118.37,118.46,201687.0,115.9493,116.0571,115.9395,116.0277,201687.0
2024-02-15 14:00:00,118.47,118.66,118.47,118.61,307624.0,116.0375,116.2236,116.0375,116.1746,307624.0
2024-02-15 14:10:00,118.62,118.65,118.54,118.63,150112.0,116.1844,116.2138,116.106,116.1942,150112.0
2024-02-15 14:20:00,118.63,118.64,118.54,118.59,169274.0,116.1942,116.204,116.106,116.155,169274.0
2024-02-15 14:30:00,118.59,118.68,118.57,118.62,116130.0,116.155,116.2432,116.1354,116.1844,116130.0
2024-02-15 14:40:00,118.62,118.72,118.61,118.71,170449.0,116.1844,116.2823,116.1746,116.2725,170449.0
2024-02-15 14:50:00,118.72,118.81,118.65,118.73,132191.0,116.2823,116.3705,116.2138,116.2921,132191.0
2024-02-15 15:00:00,118.74,118.75,118.54,118.58,310797.0,116.3019,116.3117,116.106,116.1452,310797.0
2024-02-15 15:10:00,118.58,118.75,118.58,118.68,238132.0,116.1452,116.3117,116.1452,116.2432,238132.0
2024-02-15 15:20:00,118.69,118.78,118.63,118.75,233114.0,116.253,116.3411,116.1942,116.3117,233114.0
2024-02-15 15:30:00,118.75,118.78,118.61,118.64,259086.0,116.3117,116.3411,116.1746,116.204,259086.0
2024-02-15 15:40:00,118.63,118.68,118.59,118.61,496688.0,116.1942,116.2432,116.155,116.1746,496688.0
2024-02-15 15:50:00,118.61,118.76,118.59,118.72,1106130.0,116.1746,116.3215,116.155,116.2823,1106130.0
2024-02-16 09:30:00,118.47,118.65,118.3,118.36,444342.0,116.0375,116.2138,115.871,115.9297,444342.0
2024-02-16 09:40:00,118.37,118.62,118.27,118.6,199450.0,115.9395,116.1844,115.8416,116.1648,199450.0
2024-02-16 09:50:00,118.6,118.68,118.35,118.46,245589.0,116.1648,116.2432,115.9199,116.0277,245589.0
2024-02-16 10:00:00,118.45,118.73,118.29,118.72,303345.0,116.0179,116.2921,115.8612,116.2823,303345.0
2024-02-16 10:10:00,118.71,118.79,118.61,118.64,312757.0,116.2725,116.3509,116.1746,116.204,312757.0
2024-02-16 10:20:00,118.64,118.67,118.48,118.65,131524.0,116.204,116.2334,116.0473,116.2138,131524.0
2024-02-16 10:30:00,118.64,118.68,118.57,118.66,181514.0,116.204,116.2432,116.1354,116.2236,181514.0
2024-02-16 10:40:00,118.66,118.77,118.61,118.68,112398.0,116.2236,116.3313,116.1746,116.2432,112398.0
2024-02-16 10:50:00,118.69,118.76,118.6,118.64,135610.0,116.253,116.3215,116.1648,116.204,135610.0
2024-02-16 11:00:00,118.64,118.66,118.48,118.59,160269.0,116.204,116.2236,116.0473,116.155,160269.0
2024-02-16 11:10:00,118.59,118.7,118.55,118.66,193335.0,116.155,116.2627,116.1158,116.2236,193335.0
2024-02-16 11:20:00,118.68,118.77,118.68,118.72,199985.0,116.2432,116.3313,116.2432,116.2823,199985.0
2024-02-16 11:30:00,118.72,118.76,118.62,118.69,184227.0,116.2823,116.3215,116.1844,116.253,184227.0
2024-02-16 11:40:00,118.7,118.8,118.7,118.79,133523.0,116.2627,116.3607,116.2627,116.3509,133523.0
2024-02-16 11:50:00,118.79,118.83,118.73,118.75,118099.0,116.3509,116.3901,116.2921,116.3117,118099.0
2024-02-16 12:00:00,118.75,118.79,118.68,118.7,147509.0,116.3117,116.3509,116.2432,116.2627,147509.0
2024-02-16 12:10:00,118.71,118.72,118.64,118.68,101111.0,116.2725,116.2823,116.204,116.2432,101111.0
2024-02-16 12:20:00,118.68,118.83,118.66,118.83,43834.0,116.2432,116.3901,116.2236,116.3901,43834.0
2024-02-16 12:30:00,118.84,118.86,118.74,118.78,118966.0,116.3999,116.4195,116.3019,116.3411,118966.0
2024-02-16 12:40:00,118.78,118.85,118.74,118.77,45633.0,116.3411,116.4097,116.3019,116.3313,45633.0
2024-02-16 12:50:00,118.77,118.77,118.63,118.67,48093.0,116.3313,116.3313,116.1942,116.2334,48093.0
2024-02-16 13:00:00,118.68,118.68,118.5,118.58,99846.0,116.2432,116.2432,116.0669,116.1452,99846.0
2024-02-16 13:10:00,118.57,118.59,118.48,118.58,46899.0,116.1354,116.155,116.0473,116.1452,46899.0
2024-02-16 13:20:00,118.59,118.75,118.57,118.71,127186.0,116.155,116.3117,116.1354,116.2725,127186.0
2024-02-16 13:30:00,118.71,118.75,118.68,118.72,49606.0,116.2725,116.3117,116.2432,116.2823,49606.0
2024-02-16 13:40:00,118.72,118.75,118.69,118.7,83239.0,116.2823,116.3117,116.253,116.2627,83239.0
2024-02-16 13:50:00,118.7,118.73,118.64,118.7,104816.0,116.2627,116.2921,116.204,116.2627,104816.0
2024-02-16 14:00:00,118.71,118.79,118.7,118.76,109263.0,116.2725,116.3509,116.2627,116.3215,109263.0
2024-02-16 14:10:00,118.76,118.79,118.71,118.72,87613.0,116.3215,116.3509,116.2725,116.2823,87613.0
2024-02-16 14:20:00,118.72,118.73,118.67,118.69,69701.0,116.2823,116.2921,116.2334,116.253,69701.0
2024-02-16 14:30:00,118.68,118.69,118.5,118.56,135203.0,116.2432,116.253,116.0669,116.1256,135203.0
2024-02-16 14:40:00,118.55,118.56,118.06,118.2,419943.0,116.1158,116.1256,115.6359,115.773,419943.0
2024-02-16 14:50:00,118.2,118.26,118.13,118.25,315655.0,115.773,115.8318,115.7044,115.822,315655.0
2024-02-16 15:00:00,118.25,118.31,118.18,118.24,182591.0,115.822,115.8808,115.7534,115.8122,182591.0
2024-02-16 15:10:00,118.24,118.28,118.17,118.26,214467.0,115.8122,115.8514,115.7436,115.8318,214467.0
2024-02-16 15:20:00,118.26,118.33,118.21,118.31,185199.0,115.8318,115.9003,115.7828,115.8808,185199.0
2024-02-16 15:30:00,118.31,118.33,118.15,118.17,312663.0,115.8808,115.9003,115.724,115.7436,312663.0
2024-02-16 15:40:00,118.17,118.17,117.92,117.92,290439.0,115.7436,115.7436,115.4988,115.4988,290439.0
2024-02-16 15:50:00,117.91,118.12,117.9,118.03,1460182.0,115.489,115.6947,115.4792,115.6065,1460182.0
2024-02-20 09:30:00,117.62,117.94,117.59,117.79,468607.0,115.2049,115.5184,115.1755,115.3714,468607.0
2024-02-20 09:40:00,117.8,117.83,117.53,117.7,254548.0,115.3812,115.4106,115.1168,115.2833,254548.0
2024-02-20 09:50:00,117.7,117.84,117.67,117.67,156324.0,115.2833,115.4204,115.2539,115.2539,156324.0
2024-02-20 10:00:00,117.66,117.71,117.56,117.67,236365.0,115.2441,115.2931,115.1462,115.2539,236365.0
2024-02-20 10:10:00,117.67,117.75,117.59,117.66,152302.0,115.2539,115.3323,115.1755,115.2441,152302.0
2024-02-20 10:20:00,117.66,117.96,117.63,117.87,104791.0,115.2441,115.5379,115.2147,115.4498,104791.0
2024-02-20 10:30:00,117.88,117.89,117.78,117.85,93070.0,115.4596,115.4694,115.3616,115.4302,93070.0
2024-02-20 10:40:00,117.86,117.96,117.83,117.89,76823.0,115.44,115.5379,115.4106,115.4694,76823.0
2024-02-20 10:50:00,117.9,118.04,117.88,117.98,110072.0,115.4792,115.6163,115.4596,115.5575,110072.0
2024-02-20 11:00:00,117.99,118.03,117.88,117.92,119982.0,115.5673,115.6065,115.4596,115.4988,119982.0
2024-02-20 11:10:00,117.92,117.96,117.88,117.92,51433.0,115.4988,115.5379,115.4596,115.4988,51433.0
2024-02-20 11:20:00,117.91,117.93,117.8,117.93,55296.0,115.489,115.5086,115.3812,115.5086,55296.0
2024-02-20 11:30:00,117.95,117.96,117.76,117.84,160735.0,115.5281,115.5379,115.342,115.4204,160735.0
2024-02-20 11:40:00,117.82,117.86,117.8,117.81,54519.0,115.4008,115.44,115.3812,115.391,54519.0
2024-02-20 11:50:00,117.8,117.91,117.73,117.75,108477.0,115.3812,115.489,115.3127,115.3323,108477.0
2024-02-20 12:00:00,117.75,117.75,117.58,117.69,96954.0,115.3323,115.3323,115.1657,115.2735,96954.0
2024-02-20 12:10:00,117.68,117.68,117.56,117.59,74358.0,115.2637,115.2637,115.1462,115.1755,74358.0
2024-02-20 12:20:00,117.59,117.64,117.5,117.57,274942.0,115.1755,115.2245,115.0874,115.1559,274942.0
2024-02-20 12:30:00,117.57,117.69,117.44,117.46,169064.0,115.1559,115.2735,115.0286,115.0482,169064.0
2024-02-20 12:40:00,117.46,117.66,117.46,117.57,122159.0,115.0482,115.2441,115.0482,115.1559,122159.0
2024-02-20 12:50:00,117.57,117.69,117.53,117.66,70308.0,115.1559,115.2735,115.1168,115.2441,70308.0
2024-02-20 13:00:00,117.66,117.68,117.6,117.62,50463.0,115.2441,115.2637,115.1853,115.2049,50463.0
2024-02-20 13:10:00,117.61,117.66,117.52,117.66,146801.0,115.1951,115.2441,115.107,115.2441,146801.0
2024-02-20 13:20:00,117.66,117.7,117.48,117.52,110023.0,115.2441,115.2833,115.0678,115.107,110023.0
2024-02-20 13:30:00,117.51,117.51,117.38,117.51,123917.0,115.0972,115.0972,114.9698,115.0972,123917.0
2024-02-20 13:40:00,117.51,117.64,117.49,117.61,60064.0,115.0972,115.2245,115.0776,115.1951,60064.0
2024-02-20 13:50:00,117.61,117.68,117.61,117.68,105237.0,115.1951,115.2637,115.1951,115.2637,105237.0
2024-02-20 14:00:00,117.68,117.69,117.61,117.63,66844.0,115.2637,115.2735,115.1951,115.2147,66844.0
2024-02-20 14:10:00,117.63,117.68,117.52,117.67,151246.0,115.2147,115.2637,115.107,115.2539,151246.0
2024-02-20 14:20:00,117.67,117.71,117.57,117.68,188016.0,115.2539,115.2931,115.1559,115.2637,188016.0
2024-02-20 14:30:00,117.68,117.68,117.61,117.64,85815.0,115.2637,115.2637,115.1951,115.2245,85815.0
2024-02-20 14:40:00,117.64,117.78,117.64,117.78,101547.0,115.2245,115.3616,115.2245,115.3616,101547.0
2024-02-20 14:50:00,117.79,117.85,117.75,117.83,142574.0,115.3714,115.4302,115.3323,115.4106,142574.0
2024-02-20 15:00:00,117.84,117.85,117.69,117.7,117641.0,115.4204,115.4302,115.2735,115.2833,117641.0
2024-02-20 15:10:00,117.72,117.75,117.66,117.68,153489.0,115.3029,115.3323,115.2441,115.2637,153489.0
2024-02-20 15:20:00,117.68,117.81,117.65,117.8,113169.0,115.2637,115.391,115.2343,115.3812,113169.0
2024-02-20 15:30:00,117.81,117.83,117.4,117.44,517817.0,115.391,115.4106,114.9894,115.0286,517817.0
2024-02-20 15:40:00,117.44,117.55,117.42,117.47,334021.0,115.0286,115.1364,115.009,115.058,334021.0
2024-02-20 15:50:00,117.47,117.65,117.42,117.65,855973.0,115.058,115.2343,115.009,115.2343,855973.0
2024-02-21 09:30:00,117.68,117.85,117.42,117.69,430924.0,115.2637,115.4302,115.009,115.2735,430924.0
2024-02-21 09:40:00,117.69,117.76,117.59,117.63,258581.0,115.2735,115.342,115.1755,115.2147,258581.0
2024-02-21 09:50:00,117.63,117.83,117.61,117.82,142513.0,115.2147,115.4106,115.1951,115.4008,142513.0
2024-02-21 10:00:00,117.82,117.98,117.78,117.92,159009.0,115.4008,115.5575,115.3616,115.4988,159009.0
2024-02-21 10:10:00,117.92,118.05,117.91,118.04,75037.0,115.4988,115.6261,115.489,115.6163,75037.0
2024-02-21 10:20:00,118.06,118.07,117.9,117.93,177097.0,115.6359,115.6457,115.4792,115.5086,177097.0
2024-02-21 10:30:00,117.92,117.96,117.79,117.96,86362.0,115.4988,115.5379,115.3714,115.5379,86362.0
2024-02-21 10:40:00,117.95,118.0,117.91,117.98,68299.0,115.5281,115.5771,115.489,115.5575,68299.0
2024-02-21 10:50:00,117.99,118.02,117.96,117.97,53203.0,115.5673,115.5967,115.5379,115.5477,53203.0
2024-02-21 11:00:00,117.98,118.07,117.94,118.05,157564.0,115.5575,115.6457,115.5184,115.6261,157564.0
2024-02-21 11:10:00,118.05,118.15,118.04,118.09,454744.0,115.6261,115.724,115.6163,115.6653,454744.0
2024-02-21 11:20:00,118.1,118.15,118.03,118.03,200469.0,115.6751,115.724,115.6065,115.6065,200469.0
2024-02-21 11:30:00,118.04,118.04,117.9,117.92,72700.0,115.6163,115.6163,115.4792,115.4988,72700.0
2024-02-21 11:40:00,117.92,117.97,117.87,117.9,64718.0,115.4988,115.5477,115.4498,115.4792,64718.0
2024-02-21 11:50:00,117.91,117.96,117.87,117.92,59961.0,115.489,115.5379,115.4498,115.4988,59961.0
2024-02-21 12:00:00,117.92,117.94,117.82,117.89,86916.0,115.4988,115.5184,115.4008,115.4694,86916.0
2024-02-21 12:10:00,117.89,117.95,117.83,117.94,122458.0,115.4694,115.5281,115.4106,115.5184,122458.0
2024-02-21 12:20:00,117.94,117.97,117.85,117.87,301839.0,115.5184,115.5477,115.4302,115.4498,301839.0
2024-02-21 12:30:00,117.87,117.88,117.81,117.84,265716.0,115.4498,115.4596,115.391,115.4204,265716.0
2024-02-21 12:40:00,117.84,117.87,117.71,117.85,90232.0,115.4204,115.4498,115.2931,115.4302,90232.0
2024-02-21 12:50:00,117.85,117.95,117.82,117.91,136416.0,115.4302,115.5281,115.4008,115.489,136416.0
2024-02-21 13:00:00,117.92,117.93,117.67,117.79,283044.0,115.4988,115.5086,115.2539,115.3714,283044.0
2024-02-21 13:10:00,117.79,117.87,117.78,117.84,202356.0,115.3714,115.4498,115.3616,115.4204,202356.0
2024-02-21 13:20:00,117.85,117.89,117.77,117.81,162256.0,115.4302,115.4694,115.3518,115.391,162256.0
2024-02-21 13:30:00,117.82,117.86,117.76,117.85,230224.0,115.4008,115.44,115.342,115.4302,230224.0
2024-02-21 13:40:00,117.85,117.92,117.83,117.91,93436.0,115.4302,115.4988,115.4106,115.489,93436.0
2024-02-21 13:50:00,117.91,117.94,117.83,117.87,78405.0,115.489,115.5184,115.4106,115.4498,78405.0
2024-02-21 14:00:00,117.86,117.98,117.72,117.89,279043.0,115.44,115.5575,115.3029,115.4694,279043.0
2024-02-21 14:10:00,117.89,117.9,117.72,117.77,188908.0,115.4694,115.4792,115.3029,115.3518,188908.0
2024-02-21 14:20:00,117.77,117.8,117.58,117.71,201244.0,115.3518,115.3812,115.1657,115.2931,201244.0
2024-02-21 14:30:00,117.7,117.73,117.55,117.6,160095.0,115.2833,115.3127,115.1364,115.1853,160095.0
2024-02-21 14:40:00,117.59,117.69,117.55,117.67,161004.0,115.1755,115.2735,115.1364,115.2539,161004.0
2024-02-21 14:50:00,117.67,117.74,117.67,117.71,159492.0,115.2539,115.3225,115.2539,115.2931,159492.0
2024-02-21 15:00:00,117.7,117.72,117.57,117.59,208730.0,115.2833,115.3029,115.1559,115.1755,208730.0
2024-02-21 15:10:00,117.59,117.6,117.4,117.46,267821.0,115.1755,115.1853,114.9894,115.0482,267821.0
2024-02-21 15:20:00,117.46,117.57,117.34,117.54,180182.0,115.0482,115.1559,114.9307,115.1266,180182.0
2024-02-21 15:30:00,117.55,117.91,117.54,117.86,435267.0,115.1364,115.489,115.1266,115.44,435267.0
2024-02-21 15:40:00,117.87,117.97,117.83,117.87,229271.0,115.4498,115.5477,115.4106,115.4498,229271.0
2024-02-21 15:50:00,117.87,118.18,117.86,118.13,710007.0,115.4498,115.7534,115.44,115.7044,710007.0
2024-02-22 09:30:00,118.82,119.14,118.74,119.06,509247.0,116.3803,116.6937,116.3019,116.6154,509247.0
2024-02-22 09:40:00,119.05,119.28,118.92,119.25,407195.0,116.6056,116.8308,116.4782,116.8015,407195.0
2024-02-22 09:50:00,119.25,119.47,119.22,119.36,371506.0,116.8015,117.0169,116.7721,116.9092,371506.0
2024-02-22 10:00:00,119.36,119.44,119.2,119.2,540446.0,116.9092,116.9876,116.7525,116.7525,540446.0
2024-02-22 10:10:00,119.2,119.38,119.17,119.23,244892.0,116.7525,116.9288,116.7231,116.7819,244892.0
2024-02-22 10:20:00,119.24,119.31,119.17,119.25,176358.0,116.7917,116.8602,116.7231,116.8015,176358.0
2024-02-22 10:30:00,119.26,119.26,119.14,119.15,208563.0,116.8112,116.8112,116.6937,116.7035,208563.0
2024-02-22 10:40:00,119.16,119.24,119.03,119.09,175287.0,116.7133,116.7917,116.586,116.6447,175287.0
2024-02-22 10:50:00,119.09,119.17,119.07,119.13,119728.0,116.6447,116.7231,116.6251,116.6839,119728.0
2024-02-22 11:00:00,119.14,119.19,119.06,119.13,283583.0,116.6937,116.7427,116.6154,116.6839,283583.0
2024-02-22 11:10:00,119.14,119.31,119.14,119.23,99850.0,116.6937,116.8602,116.6937,116.7819,99850.0
2024-02-22 11:20:00,119.23,119.25,119.17,119.23,117871.0,116.7819,116.8015,116.7231,116.7819,117871.0
2024-02-22 11:30:00,119.24,119.26,119.18,119.2,87030.0,116.7917,116.8112,116.7329,116.7525,87030.0
2024-02-22 11:40:00,119.19,119.27,119.09,119.12,231987.0,116.7427,116.821,116.6447,116.6741,231987.0
2024-02-22 11:50:00,119.13,119.2,119.09,119.15,119964.0,116.6839,116.7525,116.6447,116.7035,119964.0
2024-02-22 12:00:00,119.16,119.25,119.08,119.19,194046.0,116.7133,116.8015,116.6349,116.7427,194046.0
2024-02-22 12:10:00,119.19,119.19,119.09,119.17,118230.0,116.7427,116.7427,116.6447,116.7231,118230.0
2024-02-22 12:20:00,119.17,119.26,119.15,119.23,123379.0,116.7231,116.8112,116.7035,116.7819,123379.0
2024-02-22 12:30:00,119.24,119.3,119.2,119.25,99497.0,116.7917,116.8504,116.7525,116.8015,99497.0
2024-02-22 12:40:00,119.24,119.3,119.19,119.28,125088.0,116.7917,116.8504,116.7427,116.8308,125088.0
2024-02-22 12:50:00,119.28,119.4,119.27,119.36,129988.0,116.8308,116.9484,116.821,116.9092,129988.0
2024-02-22 13:00:00,119.36,119.37,119.27,119.31,87318.0,116.9092,116.919,116.821,116.8602,87318.0
2024-02-22 13:10:00,119.3,119.32,119.19,119.31,170274.0,116.8504,116.87,116.7427,116.8602,170274.0
2024-02-22 13:20:00,119.3,119.47,119.3,119.46,124034.0,116.8504,117.0169,116.8504,117.0071,124034.0
2024-02-22 13:30:00,119.46,119.49,119.39,119.47,216117.0,117.0071,117.0365,116.9386,117.0169,216117.0
2024-02-22 13:40:00,119.47,119.52,119.46,119.49,58943.0,117.0169,117.0659,117.0071,117.0365,58943.0
2024-02-22 13:50:00,119.49,119.5,119.36,119.45,322580.0,117.0365,117.0463,116.9092,116.9973,322580.0
2024-02-22 14:00:00,119.45,119.61,119.44,119.59,138629.0,116.9973,117.1541,116.9876,117.1345,138629.0
2024-02-22 14:10:00,119.6,119.69,119.6,119.64,86683.0,117.1443,117.2324,117.1443,117.1834,86683.0
2024-02-22 14:20:00,119.65,119.81,119.64,119.8,162883.0,117.1932,117.35,117.1834,117.3402,162883.0
2024-02-22 14:30:00,119.8,119.81,119.59,119.63,146744.0,117.3402,117.35,117.1345,117.1737,146744.0
2024-02-22 14:40:00,119.63,119.63,119.52,119.53,106485.0,117.1737,117.1737,117.0659,117.0757,106485.0
2024-02-22 14:50:00,119.52,119.58,119.39,119.44,270897.0,117.0659,117.1247,116.9386,116.9876,270897.0
2024-02-22 15:00:00,119.44,119.54,119.4,119.45,266101.0,116.9876,117.0855,116.9484,116.9973,266101.0
2024-02-22 15:10:00,119.44,119.56,119.41,119.56,233552.0,116.9876,117.1051,116.9582,117.1051,233552.0
2024-02-22 15:20:00,119.56,119.65,119.53,119.61,161862.0,117.1051,117.1932,117.0757,117.1541,161862.0
2024-02-22 15:30:00,119.61,119.63,119.47,119.63,182797.0,117.1541,117.1737,117.0169,117.1737,182797.0
2024-02-22 15:40:00,119.63,119.72,119.55,119.58,260976.0,117.1737,117.2618,117.0953,117.1247,260976.0
2024-02-22 15:50:00,119.58,119.8,119.54,119.56,1211499.0,117.1247,117.3402,117.0855,117.1051,1211499.0
2024-02-23 09:30:00,119.86,120.08,119.76,120.08,374453.0,117.3989,117.6144,117.301,117.6144,374453.0
2024-02-23 09:40:00,120.08,120.16,120.03,120.08,238572.0,117.6144,117.6928,117.5654,117.6144,238572.0
2024-02-23 09:50:00,120.08,120.11,119.95,120.09,371648.0,117.6144,117.6438,117.4871,117.6242,371648.0
2024-02-23 10:00:00,120.09,120.09,119.92,120.05,157457.0,117.6242,117.6242,117.4577,117.585,157457.0
2024-02-23 10:10:00,120.04,120.11,120.01,120.09,123755.0,117.5752,117.6438,117.5458,117.6242,123755.0
2024-02-23 10:20:00,120.09,120.19,120.08,120.11,96490.0,117.6242,117.7222,117.6144,117.6438,96490.0
2024-02-23 10:30:00,120.11,120.17,120.05,120.17,171962.0,117.6438,117.7026,117.585,117.7026,171962.0
2024-02-23 10:40:00,120.16,120.19,120.03,120.04,166560.0,117.6928,117.7222,117.5654,117.5752,166560.0
2024-02-23 10:50:00,120.04,120.09,119.94,120.09,120179.0,117.5752,117.6242,117.4773,117.6242,120179.0
2024-02-23 11:00:00,120.09,120.1,119.84,119.95,239352.0,117.6242,117.634,117.3793,117.4871,239352.0
2024-02-23 11:10:00,119.95,119.96,119.83,119.95,113467.0,117.4871,117.4969,117.3695,117.4871,113467.0
2024-02-23 11:20:00,119.95,120.04,119.94,120.04,94651.0,117.4871,117.5752,117.4773,117.5752,94651.0
2024-02-23 11:30:00,120.04,120.1,119.94,120.09,151515.0,117.5752,117.634,117.4773,117.6242,151515.0
2024-02-23 11:40:00,120.09,120.11,120.02,120.08,141757.0,117.6242,117.6438,117.5556,117.6144,141757.0
2024-02-23 11:50:00,120.07,120.11,120.04,120.09,112637.0,117.6046,117.6438,117.5752,117.6242,112637.0
2024-02-23 12:00:00,120.08,120.23,120.07,120.22,103525.0,117.6144,117.7613,117.6046,117.7515,103525.0
2024-02-23 12:10:00,120.22,120.24,120.18,120.23,122128.0,117.7515,117.7711,117.7124,117.7613,122128.0
2024-02-23 12:20:00,120.23,120.27,120.14,120.17,216227.0,117.7613,117.8005,117.6732,117.7026,216227.0
2024-02-23 12:30:00,120.17,120.22,120.09,120.21,129904.0,117.7026,117.7515,117.6242,117.7417,129904.0
2024-02-23 12:40:00,120.2,120.27,120.12,120.27,160559.0,117.7319,117.8005,117.6536,117.8005,160559.0
2024-02-23 12:50:00,120.27,120.28,120.21,120.25,99154.0,117.8005,117.8103,117.7417,117.7809,99154.0
2024-02-23 13:00:00,120.25,120.25,120.15,120.16,78827.0,117.7809,117.7809,117.683,117.6928,78827.0
2024-02-23 13:10:00,120.17,120.28,120.16,120.27,72755.0,117.7026,117.8103,117.6928,117.8005,72755.0
2024-02-23 13:20:00,120.28,120.32,120.26,120.32,81735.0,117.8103,117.8495,117.7907,117.8495,81735.0
2024-02-23 13:30:00,120.32,120.4,120.3,120.36,163189.0,117.8495,117.9278,117.8299,117.8887,163189.0
2024-02-23 13:40:00,120.37,120.37,120.3,120.32,125121.0,117.8985,117.8985,117.8299,117.8495,125121.0
2024-02-23 13:50:00,120.32,120.33,120.21,120.23,166780.0,117.8495,117.8593,117.7417,117.7613,166780.0
2024-02-23 14:00:00,120.23,120.25,120.12,120.14,341843.0,117.7613,117.7809,117.6536,117.6732,341843.0
2024-02-23 14:10:00,120.13,120.16,120.06,120.1,116985.0,117.6634,117.6928,117.5948,117.634,116985.0
2024-02-23 14:20:00,120.1,120.12,120.01,120.04,109157.0,117.634,117.6536,117.5458,117.5752,109157.0
2024-02-23 14:30:00,120.05,120.15,120.03,120.15,90543.0,117.585,117.683,117.5654,117.683,90543.0
2024-02-23 14:40:00,120.15,120.16,120.08,120.12,97464.0,117.683,117.6928,117.6144,117.6536,97464.0
2024-02-23 14:50:00,120.11,120.18,120.08,120.18,85166.0,117.6438,117.7124,117.6144,117.7124,85166.0
2024-02-23 15:00:00,120.18,120.23,120.11,120.12,132581.0,117.7124,117.7613,117.6438,117.6536,132581.0
2024-02-23 15:10:00,120.12,120.2,120.11,120.2,89532.0,117.6536,117.7319,117.6438,117.7319,89532.0
2024-02-23 15:20:00,120.2,120.22,120.14,120.18,113022.0,117.7319,117.7515,117.6732,117.7124,113022.0
2024-02-23 15:30:00,120.18,120.3,120.15,120.26,231354.0,117.7124,117.8299,117.683,117.7907,231354.0
2024-02-23 15:40:00,120.26,120.46,120.26,120.41,956797.0,117.7907,117.9866,117.7907,117.9376,956797.0
2024-02-23 15:50:00,120.42,120.48,120.18,120.2,1033559.0,117.9474,118.0062,117.7124,117.7319,1033559.0
2024-02-26 09:30:00,120.21,120.39,119.91,120.28,272296.0,117.7417,117.918,117.4479,117.8103,272296.0
2024-02-26 09:40:00,120.28,120.45,120.25,120.4,149206.0,117.8103,117.9768,117.7809,117.9278,149206.0
2024-02-26 09:50:00,120.39,120.48,120.33,120.48,126766.0,117.918,118.0062,117.8593,118.0062,126766.0
2024-02-26 10:00:00,120.47,120.47,120.28,120.32,138509.0,117.9964,117.9964,117.8103,117.8495,138509.0
2024-02-26 10:10:00,120.33,120.39,120.22,120.27,85884.0,117.8593,117.918,117.7515,117.8005,85884.0
2024-02-26 10:20:00,120.26,120.37,120.21,120.35,64548.0,117.7907,117.8985,117.7417,117.8789,64548.0
2024-02-26 10:30:00,120.35,120.44,120.3,120.34,99516.0,117.8789,117.967,117.8299,117.8691,99516.0
2024-02-26 10:40:00,120.34,120.37,120.24,120.24,55721.0,117.8691,117.8985,117.7711,117.7711,55721.0
2024-02-26 10:50:00,120.25,120.28,120.18,120.21,60492.0,117.7809,117.8103,117.7124,117.7417,60492.0
2024-02-26 11:00:00,120.21,120.23,120.09,120.16,75524.0,117.7417,117.7613,117.6242,117.6928,75524.0
2024-02-26 11:10:00,120.14,120.31,120.13,120.26,101385.0,117.6732,117.8397,117.6634,117.7907,101385.0
2024-02-26 11:20:00,120.26,120.26,120.18,120.21,69892.0,117.7907,117.7907,117.7124,117.7417,69892.0
2024-02-26 11:30:00,120.21,120.21,120.11,120.21,101164.0,117.7417,117.7417,117.6438,117.7417,101164.0
2024-02-26 11:40:00,120.21,120.25,120.18,120.25,95095.0,117.7417,117.7809,117.7124,117.7809,95095.0
2024-02-26 11:50:00,120.26,120.35,120.25,120.32,79202.0,117.7907,117.8789,117.7809,117.8495,79202.0
2024-02-26 12:00:00,120.32,120.32,120.23,120.23,84180.0,117.8495,117.8495,117.7613,117.7613,84180.0
2024-02-26 12:10:00,120.23,120.28,120.22,120.27,45917.0,117.7613,117.8103,117.7515,117.8005,45917.0
2024-02-26 12:20:00,120.26,120.38,120.25,120.37,55463.0,117.7907,117.9083,117.7809,117.8985,55463.0
2024-02-26 12:30:00,120.37,120.37,120.27,120.3,48946.0,117.8985,117.8985,117.8005,117.8299,48946.0
2024-02-26 12:40:00,120.31,120.35,120.29,120.31,48787.0,117.8397,117.8789,117.8201,117.8397,48787.0
2024-02-26 12:50:00,120.3,120.3,120.23,120.29,53620.0,117.8299,117.8299,117.7613,117.8201,53620.0
2024-02-26 13:00:00,120.3,120.31,120.23,120.28,102364.0,117.8299,117.8397,117.7613,117.8103,102364.0
2024-02-26 13:10:00,120.28,120.37,120.27,120.27,61922.0,117.8103,117.8985,117.8005,117.8005,61922.0
2024-02-26 13:20:00,120.27,120.28,120.09,120.12,224475.0,117.8005,117.8103,117.6242,117.6536,224475.0
2024-02-26 13:30:00,120.13,120.14,120.03,120.11,489633.0,117.6634,117.6732,117.5654,117.6438,489633.0
2024-02-26 13:40:00,120.11,120.25,120.1,120.19,211432.0,117.6438,117.7809,117.634,117.7222,211432.0
2024-02-26 13:50:00,120.2,120.26,120.15,120.26,115057.0,117.7319,117.7907,117.683,117.7907,115057.0
2024-02-26 14:00:00,120.26,120.34,120.23,120.24,103524.0,117.7907,117.8691,117.7613,117.7711,103524.0
2024-02-26 14:10:00,120.25,120.27,120.13,120.17,138613.0,117.7809,117.8005,117.6634,117.7026,138613.0
2024-02-26 14:20:00,120.16,120.24,120.12,120.23,87222.0,117.6928,117.7711,117.6536,117.7613,87222.0
2024-02-26 14:30:00,120.23,120.28,120.14,120.21,169680.0,117.7613,117.8103,117.6732,117.7417,169680.0
2024-02-26 14:40:00,120.2,120.22,120.14,120.2,85459.0,117.7319,117.7515,117.6732,117.7319,85459.0
2024-02-26 14:50:00,120.2,120.29,120.2,120.22,80099.0,117.7319,117.8201,117.7319,117.7515,80099.0
2024-02-26 15:00:00,120.22,120.31,120.21,120.3,109607.0,117.7515,117.8397,117.7417,117.8299,109607.0
2024-02-26 15:10:00,120.31,120.39,120.25,120.26,243071.0,117.8397,117.918,117.7809,117.7907,243071.0
2024-02-26 15:20:00,120.27,120.36,120.26,120.32,324713.0,117.8005,117.8887,117.7907,117.8495,324713.0
2024-02-26 15:30:00,120.33,120.33,120.1,120.18,343809.0,117.8593,117.8593,117.634,117.7124,343809.0
2024-02-26 15:40:00,120.17,120.32,120.14,120.32,440259.0,117.7026,117.8495,117.6732,117.8495,440259.0
2024-02-26 15:50:00,120.32,120.34,120.03,120.06,1114300.0,117.8495,117.8691,117.5654,117.5948,1114300.0
2024-02-27 09:30:00,120.3,120.32,119.99,120.21,406870.0,117.8299,117.8495,117.5263,117.7417,406870.0
2024-02-27 09:40:00,120.2,120.27,120.11,120.15,184409.0,117.7319,117.8005,117.6438,117.683,184409.0
2024-02-27 09:50:00,120.16,120.27,120.1,120.27,199606.0,117.6928,117.8005,117.634,117.8005,199606.0
2024-02-27 10:00:00,120.27,120.34,120.12,120.13,218676.0,117.8005,117.8691,117.6536,117.6634,218676.0
2024-02-27 10:10:00,120.13,120.19,120.08,120.17,115531.0,117.6634,117.7222,117.6144,117.7026,115531.0
2024-02-27 10:20:00,120.16,120.19,120.08,120.19,165656.0,117.6928,117.7222,117.6144,117.7222,165656.0
2024-02-27 10:30:00,120.18,120.2,120.04,120.06,91916.0,117.7124,117.7319,117.5752,117.5948,91916.0
2024-02-27 10:40:00,120.05,120.06,119.94,120.0,111021.0,117.585,117.5948,117.4773,117.5361,111021.0
2024-02-27 10:50:00,120.0,120.05,119.96,120.05,205529.0,117.5361,117.585,117.4969,117.585,205529.0
2024-02-27 11:00:00,120.05,120.09,120.0,120.0,60530.0,117.585,117.6242,117.5361,117.5361,60530.0
2024-02-27 11:10:00,119.99,120.01,119.93,119.95,71927.0,117.5263,117.5458,117.4675,117.4871,71927.0
2024-02-27 11:20:00,119.94,119.98,119.92,119.94,80597.0,117.4773,117.5165,117.4577,117.4773,80597.0
2024-02-27 11:30:00,119.94,119.98,119.86,119.94,77078.0,117.4773,117.5165,117.3989,117.4773,77078.0
2024-02-27 11:40:00,119.94,119.98,119.92,119.97,30029.0,117.4773,117.5165,117.4577,117.5067,30029.0
2024-02-27 11:50:00,119.98,120.01,119.91,119.95,69351.0,117.5165,117.5458,117.4479,117.4871,69351.0
2024-02-27 12:00:00,119.95,119.97,119.86,119.86,32170.0,117.4871,117.5067,117.3989,117.3989,32170.0
2024-02-27 12:10:00,119.86,119.89,119.78,119.84,104899.0,117.3989,117.4283,117.3206,117.3793,104899.0
2024-02-27 12:20:00,119.84,119.91,119.81,119.88,54679.0,117.3793,117.4479,117.35,117.4185,54679.0
2024-02-27 12:30:00,119.88,120.0,119.87,119.89,87408.0,117.4185,117.5361,117.4087,117.4283,87408.0
2024-02-27 12:40:00,119.88,119.92,119.81,119.85,305379.0,117.4185,117.4577,117.35,117.3891,305379.0
2024-02-27 12:50:00,119.84,119.88,119.76,119.79,90291.0,117.3793,117.4185,117.301,117.3304,90291.0
2024-02-27 13:00:00,119.78,119.88,119.73,119.84,87601.0,117.3206,117.4185,117.2716,117.3793,87601.0
2024-02-27 13:10:00,119.85,119.89,119.83,119.83,51906.0,117.3891,117.4283,117.3695,117.3695,51906.0
2024-02-27 13:20:00,119.83,119.91,119.8,119.86,57034.0,117.3695,117.4479,117.3402,117.3989,57034.0
2024-02-27 13:30:00,119.86,119.9,119.82,119.88,50967.0,117.3989,117.4381,117.3597,117.4185,50967.0
2024-02-27 13:40:00,119.88,119.89,119.78,119.8,37241.0,117.4185,117.4283,117.3206,117.3402,37241.0
2024-02-27 13:50:00,119.81,119.83,119.74,119.81,95472.0,117.35,117.3695,117.2814,117.35,95472.0
2024-02-27 14:00:00,119.81,119.83,119.73,119.78,65121.0,117.35,117.3695,117.2716,117.3206,65121.0
2024-02-27 14:10:00,119.79,119.88,119.76,119.83,58163.0,117.3304,117.4185,117.301,117.3695,58163.0
2024-02-27 14:20:00,119.83,119.84,119.76,119.79,127078.0,117.3695,117.3793,117.301,117.3304,127078.0
2024-02-27 14:30:00,119.79,119.85,119.78,119.8,60308.0,117.3304,117.3891,117.3206,117.3402,60308.0
2024-02-27 14:40:00,119.8,119.81,119.72,119.75,114805.0,117.3402,117.35,117.2618,117.2912,114805.0
2024-02-27 14:50:00,119.74,119.9,119.71,119.89,67583.0,117.2814,117.4381,117.252,117.4283,67583.0
2024-02-27 15:00:00,119.89,119.96,119.89,119.95,99271.0,117.4283,117.4969,117.4283,117.4871,99271.0
2024-02-27 15:10:00,119.95,119.99,119.89,119.92,148148.0,117.4871,117.5263,117.4283,117.4577,148148.0
2024-02-27 15:20:00,119.92,120.07,119.9,120.04,94968.0,117.4577,117.6046,117.4381,117.5752,94968.0
2024-02-27 15:30:00,120.05,120.07,120.0,120.06,81523.0,117.585,117.6046,117.5361,117.5948,81523.0
2024-02-27 15:40:00,120.05,120.2,120.04,120.19,195303.0,117.585,117.7319,117.5752,117.7222,195303.0
2024-02-27 15:50:00,120.2,120.29,120.15,120.21,874481.0,117.7319,117.8201,117.683,117.7417,874481.0
2024-02-28 09:30:00,120.1,120.25,119.99,120.25,330119.0,117.634,117.7809,117.5263,117.7809,330119.0
2024-02-28 09:40:00,120.26,120.56,120.26,120.55,151812.0,117.7907,118.0846,117.7907,118.0748,151812.0
2024-02-28 09:50:00,120.55,120.6,120.4,120.46,139012.0,118.0748,118.1237,117.9278,117.9866,139012.0
2024-02-28 10:00:00,120.47,120.6,120.36,120.6,96178.0,117.9964,118.1237,117.8887,118.1237,96178.0
2024-02-28 10:10:00,120.61,120.64,120.54,120.56,106246.0,118.1335,118.1629,118.065,118.0846,106246.0
2024-02-28 10:20:00,120.55,120.71,120.5,120.68,614953.0,118.0748,118.2315,118.0258,118.2021,614953.0
2024-02-28 10:30:00,120.68,120.85,120.62,120.77,163494.0,118.2021,118.3686,118.1433,118.2902,163494.0
2024-02-28 10:40:00,120.77,120.94,120.77,120.92,579482.0,118.2902,118.4568,118.2902,118.4372,579482.0
2024-02-28 10:50:00,120.92,120.94,120.84,120.87,82302.0,118.4372,118.4568,118.3588,118.3882,82302.0
2024-02-28 11:00:00,120.86,120.9,120.75,120.77,159802.0,118.3784,118.4176,118.2707,118.2902,159802.0
2024-02-28 11:10:00,120.77,120.78,120.73,120.75,139384.0,118.2902,118.3,118.2511,118.2707,139384.0
2024-02-28 11:20:00,120.76,120.79,120.7,120.79,177116.0,118.2804,118.3098,118.2217,118.3098,177116.0
2024-02-28 11:30:00,120.79,120.81,120.67,120.73,225968.0,118.3098,118.3294,118.1923,118.2511,225968.0
2024-02-28 11:40:00,120.73,120.8,120.72,120.76,106522.0,118.2511,118.3196,118.2413,118.2804,106522.0
2024-02-28 11:50:00,120.76,120.78,120.71,120.72,56862.0,118.2804,118.3,118.2315,118.2413,56862.0
2024-02-28 12:00:00,120.73,120.74,120.66,120.69,70424.0,118.2511,118.2609,118.1825,118.2119,70424.0
2024-02-28 12:10:00,120.7,120.76,120.67,120.69,44925.0,118.2217,118.2804,118.1923,118.2119,44925.0
2024-02-28 12:20:00,120.68,120.69,120.59,120.64,52063.0,118.2021,118.2119,118.1139,118.1629,52063.0
2024-02-28 12:30:00,120.63,120.66,120.54,120.58,75528.0,118.1531,118.1825,118.065,118.1041,75528.0
2024-02-28 12:40:00,120.58,120.69,120.57,120.65,54545.0,118.1041,118.2119,118.0943,118.1727,54545.0
2024-02-28 12:50:00,120.66,120.68,120.62,120.65,94252.0,118.1825,118.2021,118.1433,118.1727,94252.0
2024-02-28 13:00:00,120.65,120.7,120.62,120.65,51840.0,118.1727,118.2217,118.1433,118.1727,51840.0
2024-02-28 13:10:00,120.66,120.75,120.61,120.74,46141.0,118.1825,118.2707,118.1335,118.2609,46141.0
2024-02-28 13:20:00,120.73,120.81,120.73,120.81,43040.0,118.2511,118.3294,118.2511,118.3294,43040.0
2024-02-28 13:30:00,120.81,120.86,120.79,120.82,60194.0,118.3294,118.3784,118.3098,118.3392,60194.0
2024-02-28 13:40:00,120.82,120.83,120.73,120.76,83961.0,118.3392,118.349,118.2511,118.2804,83961.0
2024-02-28 13:50:00,120.75,120.82,120.72,120.79,52447.0,118.2707,118.3392,118.2413,118.3098,52447.0
2024-02-28 14:00:00,120.8,120.8,120.6,120.62,53209.0,118.3196,118.3196,118.1237,118.1433,53209.0
2024-02-28 14:10:00,120.61,120.63,120.46,120.62,160713.0,118.1335,118.1531,117.9866,118.1433,160713.0
2024-02-28 14:20:00,120.62,120.65,120.57,120.58,75389.0,118.1433,118.1727,118.0943,118.1041,75389.0
2024-02-28 14:30:00,120.58,120.61,120.52,120.6,104085.0,118.1041,118.1335,118.0454,118.1237,104085.0
2024-02-28 14:40:00,120.6,120.64,120.56,120.58,63076.0,118.1237,118.1629,118.0846,118.1041,63076.0
2024-02-28 14:50:00,120.58,120.62,120.52,120.62,99048.0,118.1041,118.1433,118.0454,118.1433,99048.0
2024-02-28 15:00:00,120.62,120.7,120.54,120.58,95006.0,118.1433,118.2217,118.065,118.1041,95006.0
2024-02-28 15:10:00,120.58,120.61,120.55,120.58,85815.0,118.1041,118.1335,118.0748,118.1041,85815.0
2024-02-28 15:20:00,120.58,120.61,120.48,120.54,144978.0,118.1041,118.1335,118.0062,118.065,144978.0
2024-02-28 15:30:00,120.54,120.56,120.46,120.49,152422.0,118.065,118.0846,117.9866,118.016,152422.0
2024-02-28 15:40:00,120.48,120.58,120.47,120.57,203730.0,118.0062,118.1041,117.9964,118.0943,203730.0
2024-02-28 15:50:00,120.57,120.61,120.39,120.61,1529809.0,118.0943,118.1335,117.918,118.1335,1529809.0
2024-02-29 09:30:00,121.0,121.03,120.7,120.99,565412.0,118.5155,118.5449,118.2217,118.5057,565412.0
2024-02-29 09:40:00,120.99,121.06,120.83,120.97,254253.0,118.5057,118.5743,118.349,118.4861,254253.0
2024-02-29 09:50:00,120.97,120.97,120.8,120.93,182703.0,118.4861,118.4861,118.3196,118.447,182703.0
2024-02-29 10:00:00,120.93,120.96,120.79,120.8,216233.0,118.447,118.4763,118.3098,118.3196,216233.0
2024-02-29 10:10:00,120.8,120.81,120.42,120.6,179208.0,118.3196,118.3294,117.9474,118.1237,179208.0
2024-02-29 10:20:00,120.62,120.68,120.53,120.67,80553.0,118.1433,118.2021,118.0552,118.1923,80553.0
2024-02-29 10:30:00,120.67,120.74,120.65,120.7,73947.0,118.1923,118.2609,118.1727,118.2217,73947.0
2024-02-29 10:40:00,120.69,120.8,120.6,120.8,98665.0,118.2119,118.3196,118.1237,118.3196,98665.0
2024-02-29 10:50:00,120.79,120.8,120.65,120.79,72363.0,118.3098,118.3196,118.1727,118.3098,72363.0
2024-02-29 11:00:00,120.8,120.89,120.72,120.83,85624.0,118.3196,118.4078,118.2413,118.349,85624.0
2024-02-29 11:10:00,120.82,120.93,120.82,120.92,57858.0,118.3392,118.447,118.3392,118.4372,57858.0
2024-02-29 11:20:00,120.93,120.93,120.8,120.81,143912.0,118.447,118.447,118.3196,118.3294,143912.0
2024-02-29 11:30:00,120.81,120.81,120.5,120.5,180011.0,118.3294,118.3294,118.0258,118.0258,180011.0
2024-02-29 11:40:00,120.51,120.64,120.41,120.63,152653.0,118.0356,118.1629,117.9376,118.1531,152653.0
2024-02-29 11:50:00,120.63,120.69,120.61,120.65,73604.0,118.1531,118.2119,118.1335,118.1727,73604.0
2024-02-29 12:00:00,120.65,120.71,120.55,120.58,116517.0,118.1727,118.2315,118.0748,118.1041,116517.0
2024-02-29 12:10:00,120.59,120.7,120.58,120.68,88197.0,118.1139,118.2217,118.1041,118.2021,88197.0
2024-02-29 12:20:00,120.68,120.74,120.63,120.65,105834.0,118.2021,118.2609,118.1531,118.1727,105834.0
2024-02-29 12:30:00,120.66,120.76,120.66,120.75,59491.0,118.1825,118.2804,118.1825,118.2707,59491.0
2024-02-29 12:40:00,120.75,120.87,120.71,120.84,95342.0,118.2707,118.3882,118.2315,118.3588,95342.0
2024-02-29 12:50:00,120.86,120.91,120.83,120.86,78605.0,118.3784,118.4274,118.349,118.3784,78605.0
2024-02-29 13:00:00,120.87,120.89,120.8,120.82,70203.0,118.3882,118.4078,118.3196,118.3392,70203.0
2024-02-29 13:10:00,120.83,120.89,120.82,120.87,55771.0,118.349,118.4078,118.3392,118.3882,55771.0
2024-02-29 13:20:00,120.87,120.94,120.79,120.91,145586.0,118.3882,118.4568,118.3098,118.4274,145586.0
2024-02-29 13:30:00,120.91,120.92,120.86,120.88,80767.0,118.4274,118.4372,118.3784,118.398,80767.0
2024-02-29 13:40:00,120.88,120.9,120.82,120.89,180005.0,118.398,118.4176,118.3392,118.4078,180005.0
2024-02-29 13:50:00,120.9,120.97,120.89,120.95,101351.0,118.4176,118.4861,118.4078,118.4665,101351.0
2024-02-29 14:00:00,120.96,121.04,120.94,121.02,154986.0,118.4763,118.5547,118.4568,118.5351,154986.0
2024-02-29 14:10:00,121.02,121.1,120.97,121.06,135023.0,118.5351,118.6135,118.4861,118.5743,135023.0
2024-02-29 14:20:00,121.07,121.09,120.86,120.92,140723.0,118.5841,118.6037,118.3784,118.4372,140723.0
2024-02-29 14:30:00,120.92,120.96,120.89,120.91,60700.0,118.4372,118.4763,118.4078,118.4274,60700.0
2024-02-29 14:40:00,120.91,120.93,120.79,120.88,110241.0,118.4274,118.447,118.3098,118.398,110241.0
2024-02-29 14:50:00,120.87,120.9,120.81,120.89,85271.0,118.3882,118.4176,118.3294,118.4078,85271.0
2024-02-29 15:00:00,120.9,120.96,120.88,120.95,88999.0,118.4176,118.4763,118.398,118.4665,88999.0
2024-02-29 15:10:00,120.95,121.0,120.91,121.0,174143.0,118.4665,118.5155,118.4274,118.5155,174143.0
2024-02-29 15:20:00,121.0,121.04,120.96,121.01,287529.0,118.5155,118.5547,118.4763,118.5253,287529.0
2024-02-29 15:30:00,121.0,121.06,120.93,120.99,724778.0,118.5155,118.5743,118.447,118.5057,724778.0
2024-02-29 15:40:00,120.99,121.14,120.98,121.11,699907.0,118.5057,118.6526,118.4959,118.6233,699907.0
2024-02-29 15:50:00,121.11,121.27,120.93,120.93,2132291.0,118.6233,118.78,118.447,118.447,2132291.0
2024-03-01 09:30:00,120.96,121.12,120.69,120.74,480128.0,118.4763,118.6331,118.2119,118.2609,480128.0
2024-03-01 09:40:00,120.74,120.81,120.61,120.77,206788.0,118.2609,118.3294,118.1335,118.2902,206788.0
2024-03-01 09:50:00,120.76,120.87,120.73,120.86,186281.0,118.2804,118.3882,118.2511,118.3784,186281.0
2024-03-01 10:00:00,120.87,121.11,120.78,121.05,324172.0,118.3882,118.6233,118.3,118.5645,324172.0
2024-03-01 10:10:00,121.06,121.16,121.01,121.05,463769.0,118.5743,118.6722,118.5253,118.5645,463769.0
2024-03-01 10:20:00,121.05,121.27,121.04,121.26,238392.0,118.5645,118.78,118.5547,118.7702,238392.0
2024-03-01 10:30:00,121.25,121.28,120.99,121.04,245733.0,118.7604,118.7898,118.5057,118.5547,245733.0
2024-03-01 10:40:00,121.04,121.2,121.02,121.18,135959.0,118.5547,118.7114,118.5351,118.6918,135959.0
2024-03-01 10:50:00,121.18,121.31,121.07,121.14,196042.0,118.6918,118.8192,118.5841,118.6526,196042.0
2024-03-01 11:00:00,121.14,121.3,121.12,121.22,460620.0,118.6526,118.8094,118.6331,118.731,460620.0
2024-03-01 11:10:00,121.21,121.27,121.1,121.16,235439.0,118.7212,118.78,118.6135,118.6722,235439.0
2024-03-01 11:20:00,121.16,121.22,120.95,120.96,222176.0,118.6722,118.731,118.4665,118.4763,222176.0
2024-03-01 11:30:00,120.96,121.1,120.85,121.1,329531.0,118.4763,118.6135,118.3686,118.6135,329531.0
2024-03-01 11:40:00,121.11,121.2,121.09,121.19,202733.0,118.6233,118.7114,118.6037,118.7016,202733.0
2024-03-01 11:50:00,121.19,121.23,121.12,121.2,142337.0,118.7016,118.7408,118.6331,118.7114,142337.0
2024-03-01 12:00:00,121.2,121.26,121.11,121.12,167074.0,118.7114,118.7702,118.6233,118.6331,167074.0
2024-03-01 12:10:00,121.12,121.26,121.11,121.23,148265.0,118.6331,118.7702,118.6233,118.7408,148265.0
2024-03-01 12:20:00,121.24,121.37,121.22,121.3,131509.0,118.7506,118.8779,118.731,118.8094,131509.0
2024-03-01 12:30:00,121.29,121.39,121.28,121.31,147415.0,118.7996,118.8975,118.7898,118.8192,147415.0
2024-03-01 12:40:00,121.31,121.32,121.22,121.29,224251.0,118.8192,118.8289,118.731,118.7996,224251.0
2024-03-01 12:50:00,121.29,121.3,121.21,121.23,91624.0,118.7996,118.8094,118.7212,118.7408,91624.0
2024-03-01 13:00:00,121.23,121.28,121.19,121.21,63386.0,118.7408,118.7898,118.7016,118.7212,63386.0
2024-03-01 13:10:00,121.21,121.25,121.17,121.19,140032.0,118.7212,118.7604,118.682,118.7016,140032.0
2024-03-01 13:20:00,121.19,121.3,121.18,121.26,114237.0,118.7016,118.8094,118.6918,118.7702,114237.0
2024-03-01 13:30:00,121.27,121.29,121.19,121.22,104418.0,118.78,118.7996,118.7016,118.731,104418.0
2024-03-01 13:40:00,121.22,121.29,121.19,121.25,89329.0,118.731,118.7996,118.7016,118.7604,89329.0
2024-03-01 13:50:00,121.25,121.38,121.22,121.36,76797.0,118.7604,118.8877,118.731,118.8681,76797.0
2024-03-01 14:00:00,121.36,121.48,121.36,121.4,125259.0,118.8681,118.9857,118.8681,118.9073,125259.0
2024-03-01 14:10:00,121.4,121.44,121.3,121.32,159115.0,118.9073,118.9465,118.8094,118.8289,159115.0
2024-03-01 14:20:00,121.32,121.39,121.25,121.39,168659.0,118.8289,118.8975,118.7604,118.8975,168659.0
2024-03-01 14:30:00,121.39,121.43,121.32,121.34,105924.0,118.8975,118.9367,118.8289,118.8485,105924.0
2024-03-01 14:40:00,121.35,121.43,121.33,121.39,102252.0,118.8583,118.9367,118.8387,118.8975,102252.0
2024-03-01 14:50:00,121.39,121.5,121.38,121.48,88150.0,118.8975,119.0053,118.8877,118.9857,88150.0
2024-03-01 15:00:00,121.47,121.47,121.29,121.36,260960.0,118.9759,118.9759,118.7996,118.8681,260960.0
2024-03-01 15:10:00,121.36,121.39,121.28,121.38,133275.0,118.8681,118.8975,118.7898,118.8877,133275.0
2024-03-01 15:20:00,121.37,121.46,121.36,121.43,204194.0,118.8779,118.9661,118.8681,118.9367,204194.0
2024-03-01 15:30:00,121.44,121.51,121.4,121.45,240132.0,118.9465,119.015,118.9073,118.9563,240132.0
2024-03-01 15:40:00,121.45,121.52,121.4,121.51,450295.0,118.9563,119.0248,118.9073,119.015,450295.0
2024-03-01 15:50:00,121.51,121.59,121.44,121.5,967846.0,119.015,119.0934,118.9465,119.0053,967846.0
2024-03-04 09:30:00,121.52,122.13,121.52,121.94,708598.0,119.0248,119.6223,119.0248,119.4362,708598.0
2024-03-04 09:40:00,121.94,122.14,121.92,122.05,416179.0,119.4362,119.6321,119.4166,119.544,416179.0
2024-03-04 09:50:00,122.05,122.25,121.97,122.23,275007.0,119.544,119.7399,119.4656,119.7203,275007.0
2024-03-04 10:00:00,122.23,122.27,122.0,122.03,201236.0,119.7203,119.7594,119.495,119.5244,201236.0
2024-03-04 10:10:00,122.01,122.02,121.8,121.84,163619.0,119.5048,119.5146,119.2991,119.3383,163619.0
2024-03-04 10:20:00,121.85,122.03,121.83,122.01,129771.0,119.3481,119.5244,119.3285,119.5048,129771.0
2024-03-04 10:30:00,122.0,122.01,121.71,121.73,238472.0,119.495,119.5048,119.2109,119.2305,238472.0
2024-03-04 10:40:00,121.73,121.81,121.7,121.76,140398.0,119.2305,119.3089,119.2011,119.2599,140398.0
2024-03-04 10:50:00,121.76,121.83,121.74,121.76,157083.0,119.2599,119.3285,119.2403,119.2599,157083.0
2024-03-04 11:00:00,121.76,121.94,121.74,121.93,153948.0,119.2599,119.4362,119.2403,119.4264,153948.0
2024-03-04 11:10:00,121.94,121.95,121.79,121.81,183445.0,119.4362,119.446,119.2893,119.3089,183445.0
2024-03-04 11:20:00,121.8,121.86,121.69,121.85,203089.0,119.2991,119.3579,119.1914,119.3481,203089.0
2024-03-04 11:30:00,121.86,121.94,121.85,121.92,141905.0,119.3579,119.4362,119.3481,119.4166,141905.0
2024-03-04 11:40:00,121.92,121.97,121.9,121.92,168214.0,119.4166,119.4656,119.397,119.4166,168214.0
2024-03-04 11:50:00,121.91,121.94,121.86,121.91,118095.0,119.4068,119.4362,119.3579,119.4068,118095.0
2024-03-04 12:00:00,121.92,121.93,121.84,121.91,173864.0,119.4166,119.4264,119.3383,119.4068,173864.0
2024-03-04 12:10:00,121.92,121.93,121.83,121.9,97248.0,119.4166,119.4264,119.3285,119.397,97248.0
2024-03-04 12:20:00,121.9,121.96,121.9,121.95,95118.0,119.397,119.4558,119.397,119.446,95118.0
2024-03-04 12:30:00,121.95,122.08,121.93,122.03,97052.0,119.446,119.5733,119.4264,119.5244,97052.0
2024-03-04 12:40:00,122.03,122.06,122.0,122.02,93967.0,119.5244,119.5538,119.495,119.5146,93967.0
2024-03-04 12:50:00,122.02,122.06,121.96,121.99,126009.0,119.5146,119.5538,119.4558,119.4852,126009.0
2024-03-04 13:00:00,121.99,122.04,121.98,122.0,114747.0,119.4852,119.5342,119.4754,119.495,114747.0
2024-03-04 13:10:00,121.99,122.01,121.92,121.97,109172.0,119.4852,119.5048,119.4166,119.4656,109172.0
2024-03-04 13:20:00,121.97,122.16,121.94,122.14,237202.0,119.4656,119.6517,119.4362,119.6321,237202.0
2024-03-04 13:30:00,122.14,122.14,122.04,122.09,214655.0,119.6321,119.6321,119.5342,119.5831,214655.0
2024-03-04 13:40:00,122.09,122.13,122.05,122.06,133724.0,119.5831,119.6223,119.544,119.5538,133724.0
2024-03-04 13:50:00,122.06,122.09,122.04,122.07,287546.0,119.5538,119.5831,119.5342,119.5635,287546.0
2024-03-04 14:00:00,122.07,122.1,122.02,122.07,176525.0,119.5635,119.5929,119.5146,119.5635,176525.0
2024-03-04 14:10:00,122.08,122.11,122.06,122.07,158892.0,119.5733,119.6027,119.5538,119.5635,158892.0
2024-03-04 14:20:00,122.07,122.07,121.97,122.02,105603.0,119.5635,119.5635,119.4656,119.5146,105603.0
2024-03-04 14:30:00,122.03,122.26,121.99,122.25,595210.0,119.5244,119.7496,119.4852,119.7399,595210.0
2024-03-04 14:40:00,122.26,122.28,122.16,122.23,805848.0,119.7496,119.7692,119.6517,119.7203,805848.0
2024-03-04 14:50:00,122.23,122.31,122.21,122.23,396645.0,119.7203,119.7986,119.7007,119.7203,396645.0
2024-03-04 15:00:00,122.23,122.25,122.19,122.23,124000.0,119.7203,119.7399,119.6811,119.7203,124000.0
2024-03-04 15:10:00,122.23,122.29,122.18,122.23,276755.0,119.7203,119.779,119.6713,119.7203,276755.0
2024-03-04 15:20:00,122.23,122.23,122.11,122.12,186116.0,119.7203,119.7203,119.6027,119.6125,186116.0
2024-03-04 15:30:00,122.13,122.15,121.96,122.09,273485.0,119.6223,119.6419,119.4558,119.5831,273485.0
2024-03-04 15:40:00,122.09,122.15,121.94,121.99,1408611.0,119.5831,119.6419,119.4362,119.4852,1408611.0
2024-03-04 15:50:00,121.98,122.03,121.93,121.95,894668.0,119.4754,119.5244,119.4264,119.446,894668.0
2024-03-05 09:30:00,121.69,121.81,121.6,121.65,348351.0,119.1914,119.3089,119.1032,119.1522,348351.0
2024-03-05 09:40:00,121.66,121.86,121.64,121.73,266197.0,119.162,119.3579,119.1424,119.2305,266197.0
2024-03-05 09:50:00,121.74,121.86,121.7,121.83,227300.0,119.2403,119.3579,119.2011,119.3285,227300.0
2024-03-05 10:00:00,121.83,122.02,121.71,121.71,248416.0,119.3285,119.5146,119.2109,119.2109,248416.0
2024-03-05 10:10:00,121.71,121.78,121.54,121.59,173236.0,119.2109,119.2795,119.0444,119.0934,173236.0
2024-03-05 10:20:00,121.59,121.7,121.49,121.7,160371.0,119.0934,119.2011,118.9955,119.2011,160371.0
2024-03-05 10:30:00,121.69,121.69,121.46,121.53,159506.0,119.1914,119.1914,118.9661,119.0346,159506.0
2024-03-05 10:40:00,121.52,121.61,121.43,121.45,142471.0,119.0248,119.113,118.9367,118.9563,142471.0
2024-03-05 10:50:00,121.45,121.62,121.44,121.61,85672.0,118.9563,119.1228,118.9465,119.113,85672.0
2024-03-05 11:00:00,121.6,121.63,121.54,121.59,117501.0,119.1032,119.1326,119.0444,119.0934,117501.0
2024-03-05 11:10:00,121.59,121.59,121.39,121.4,190919.0,119.0934,119.0934,118.8975,118.9073,190919.0
2024-03-05 11:20:00,121.39,121.44,121.25,121.42,203557.0,118.8975,118.9465,118.7604,118.9269,203557.0
2024-03-05 11:30:00,121.41,121.57,121.41,121.52,85424.0,118.9171,119.0738,118.9171,119.0248,85424.0
2024-03-05 11:40:00,121.52,121.52,121.27,121.45,162271.0,119.0248,119.0248,118.78,118.9563,162271.0
2024-03-05 11:50:00,121.45,121.52,121.36,121.51,81294.0,118.9563,119.0248,118.8681,119.015,81294.0
2024-03-05 12:00:00,121.5,121.53,121.41,121.49,133989.0,119.0053,119.0346,118.9171,118.9955,133989.0
2024-03-05 12:10:00,121.5,121.58,121.45,121.51,188505.0,119.0053,119.0836,118.9563,119.015,188505.0
2024-03-05 12:20:00,121.5,121.58,121.48,121.53,218307.0,119.0053,119.0836,118.9857,119.0346,218307.0
2024-03-05 12:30:00,121.52,121.53,121.33,121.36,172005.0,119.0248,119.0346,118.8387,118.8681,172005.0
2024-03-05 12:40:00,121.36,121.5,121.3,121.41,146426.0,118.8681,119.0053,118.8094,118.9171,146426.0
2024-03-05 12:50:00,121.41,121.46,121.34,121.41,137989.0,118.9171,118.9661,118.8485,118.9171,137989.0
2024-03-05 13:00:00,121.41,121.42,121.32,121.4,132422.0,118.9171,118.9269,118.8289,118.9073,132422.0
2024-03-05 13:10:00,121.4,121.4,121.28,121.3,139940.0,118.9073,118.9073,118.7898,118.8094,139940.0
2024-03-05 13:20:00,121.3,121.36,121.27,121.32,228050.0,118.8094,118.8681,118.78,118.8289,228050.0
2024-03-05 13:30:00,121.32,121.44,121.28,121.32,172480.0,118.8289,118.9465,118.7898,118.8289,172480.0
2024-03-05 13:40:00,121.31,121.33,121.13,121.13,168432.0,118.8192,118.8387,118.6429,118.6429,168432.0
2024-03-05 13:50:00,121.14,121.17,121.03,121.05,193294.0,118.6526,118.682,118.5449,118.5645,193294.0
2024-03-05 14:00:00,121.04,121.12,121.02,121.08,173134.0,118.5547,118.6331,118.5351,118.5939,173134.0
2024-03-05 14:10:00,121.08,121.11,121.04,121.08,220592.0,118.5939,118.6233,118.5547,118.5939,220592.0
2024-03-05 14:20:00,121.08,121.14,121.03,121.04,214262.0,118.5939,118.6526,118.5449,118.5547,214262.0
2024-03-05 14:30:00,121.05,121.05,120.83,120.9,273484.0,118.5645,118.5645,118.349,118.4176,273484.0
2024-03-05 14:40:00,120.89,120.9,120.66,120.67,343808.0,118.4078,118.4176,118.1825,118.1923,343808.0
2024-03-05 14:50:00,120.68,120.76,120.59,120.65,523200.0,118.2021,118.2804,118.1139,118.1727,523200.0
2024-03-05 15:00:00,120.65,120.68,120.57,120.6,270888.0,118.1727,118.2021,118.0943,118.1237,270888.0
2024-03-05 15:10:00,120.6,120.64,120.47,120.54,286100.0,118.1237,118.1629,117.9964,118.065,286100.0
2024-03-05 15:20:00,120.54,120.6,120.45,120.5,449240.0,118.065,118.1237,117.9768,118.0258,449240.0
2024-03-05 15:30:00,120.5,120.66,120.46,120.59,390733.0,118.0258,118.1825,117.9866,118.1139,390733.0
2024-03-05 15:40:00,120.59,120.78,120.53,120.77,747036.0,118.1139,118.3,118.0552,118.2902,747036.0
2024-03-05 15:50:00,120.77,121.01,120.68,120.95,1611814.0,118.2902,118.5253,118.2021,118.4665,1611814.0
2024-03-06 09:30:00,121.44,121.71,121.41,121.6,460603.0,118.9465,119.2109,118.9171,119.1032,460603.0
2024-03-06 09:40:00,121.59,121.67,121.46,121.58,270400.0,119.0934,119.1718,118.9661,119.0836,270400.0
2024-03-06 09:50:00,121.57,121.83,121.52,121.83,185689.0,119.0738,119.3285,119.0248,119.3285,185689.0
2024-03-06 10:00:00,121.83,121.84,121.54,121.65,306348.0,119.3285,119.3383,119.0444,119.1522,306348.0
2024-03-06 10:10:00,121.64,121.83,121.62,121.76,103785.0,119.1424,119.3285,119.1228,119.2599,103785.0
2024-03-06 10:20:00,121.77,121.84,121.73,121.75,138933.0,119.2697,119.3383,119.2305,119.2501,138933.0
2024-03-06 10:30:00,121.75,121.88,121.65,121.85,143248.0,119.2501,119.3775,119.1522,119.3481,143248.0
2024-03-06 10:40:00,121.84,121.85,121.68,121.69,231225.0,119.3383,119.3481,119.1816,119.1914,231225.0
2024-03-06 10:50:00,121.69,121.89,121.67,121.87,96900.0,119.1914,119.3872,119.1718,119.3677,96900.0
2024-03-06 11:00:00,121.87,121.98,121.85,121.97,127042.0,119.3677,119.4754,119.3481,119.4656,127042.0
2024-03-06 11:10:00,121.97,122.05,121.96,122.01,56113.0,119.4656,119.544,119.4558,119.5048,56113.0
2024-03-06 11:20:00,122.02,122.1,121.96,122.09,80396.0,119.5146,119.5929,119.4558,119.5831,80396.0
2024-03-06 11:30:00,122.1,122.11,121.96,122.08,152938.0,119.5929,119.6027,119.4558,119.5733,152938.0
2024-03-06 11:40:00,122.07,122.12,122.03,122.06,52348.0,119.5635,119.6125,119.5244,119.5538,52348.0
2024-03-06 11:50:00,122.06,122.14,122.02,122.03,85754.0,119.5538,119.6321,119.5146,119.5244,85754.0
2024-03-06 12:00:00,122.03,122.18,122.03,122.14,334240.0,119.5244,119.6713,119.5244,119.6321,334240.0
2024-03-06 12:10:00,122.15,122.25,122.14,122.17,81965.0,119.6419,119.7399,119.6321,119.6615,81965.0
2024-03-06 12:20:00,122.18,122.24,122.17,122.21,120595.0,119.6713,119.7301,119.6615,119.7007,120595.0
2024-03-06 12:30:00,122.21,122.28,122.19,122.19,76074.0,119.7007,119.7692,119.6811,119.6811,76074.0
2024-03-06 12:40:00,122.19,122.27,122.16,122.19,95741.0,119.6811,119.7594,119.6517,119.6811,95741.0
2024-03-06 12:50:00,122.19,122.22,122.09,122.14,155953.0,119.6811,119.7105,119.5831,119.6321,155953.0
2024-03-06 13:00:00,122.15,122.17,122.03,122.05,137793.0,119.6419,119.6615,119.5244,119.544,137793.0
2024-03-06 13:10:00,122.06,122.11,122.01,122.11,106313.0,119.5538,119.6027,119.5048,119.6027,106313.0
2024-03-06 13:20:00,122.11,122.19,122.09,122.17,72357.0,119.6027,119.6811,119.5831,119.6615,72357.0
2024-03-06 13:30:00,122.17,122.19,121.69,121.87,150424.0,119.6615,119.6811,119.1914,119.3677,150424.0
2024-03-06 13:40:00,121.88,122.0,121.64,121.64,117538.0,119.3775,119.495,119.1424,119.1424,117538.0
2024-03-06 13:50:00,121.63,121.81,121.59,121.78,109463.0,119.1326,119.3089,119.0934,119.2795,109463.0
2024-03-06 14:00:00,121.77,121.82,121.58,121.75,184995.0,119.2697,119.3187,119.0836,119.2501,184995.0
2024-03-06 14:10:00,121.74,121.74,121.37,121.5,208524.0,119.2403,119.2403,118.8779,119.0053,208524.0
2024-03-06 14:20:00,121.5,121.7,121.49,121.66,143610.0,119.0053,119.2011,118.9955,119.162,143610.0
2024-03-06 14:30:00,121.67,121.71,121.43,121.47,270580.0,119.1718,119.2109,118.9367,118.9759,270580.0
2024-03-06 14:40:00,121.46,121.53,121.3,121.39,182663.0,118.9661,119.0346,118.8094,118.8975,182663.0
2024-03-06 14:50:00,121.4,121.52,121.37,121.44,181315.0,118.9073,119.0248,118.8779,118.9465,181315.0
2024-03-06 15:00:00,121.44,121.58,121.37,121.48,116934.0,118.9465,119.0836,118.8779,118.9857,116934.0
2024-03-06 15:10:00,121.48,121.56,121.34,121.46,122168.0,118.9857,119.064,118.8485,118.9661,122168.0
2024-03-06 15:20:00,121.46,121.5,121.34,121.5,284012.0,118.9661,119.0053,118.8485,119.0053,284012.0
2024-03-06 15:30:00,121.5,121.53,121.37,121.48,276766.0,119.0053,119.0346,118.8779,118.9857,276766.0
2024-03-06 15:40:00,121.49,121.63,121.47,121.58,476908.0,118.9955,119.1326,118.9759,119.0836,476908.0
2024-03-06 15:50:00,121.57,121.64,121.39,121.57,793547.0,119.0738,119.1424,118.8975,119.0738,793547.0
2024-03-07 09:30:00,122.37,122.58,122.28,122.56,446576.0,119.8574,120.0631,119.7692,120.0435,446576.0
2024-03-07 09:40:00,122.56,122.65,122.36,122.43,286377.0,120.0435,120.1316,119.8476,119.9162,286377.0
2024-03-07 09:50:00,122.43,122.62,122.34,122.61,157850.0,119.9162,120.1023,119.828,120.0925,157850.0
2024-03-07 10:00:00,122.62,122.66,122.51,122.52,314788.0,120.1023,120.1414,119.9945,120.0043,314788.0
2024-03-07 10:10:00,122.52,122.7,122.52,122.6,189997.0,120.0043,120.1806,120.0043,120.0827,189997.0
2024-03-07 10:20:00,122.59,122.61,122.5,122.58,118565.0,120.0729,120.0925,119.9847,120.0631,118565.0
2024-03-07 10:30:00,122.58,122.66,122.55,122.61,112246.0,120.0631,120.1414,120.0337,120.0925,112246.0
2024-03-07 10:40:00,122.61,122.73,122.59,122.68,100992.0,120.0925,120.21,120.0729,120.161,100992.0
2024-03-07 10:50:00,122.67,122.67,122.55,122.65,69803.0,120.1512,120.1512,120.0337,120.1316,69803.0
2024-03-07 11:00:00,122.65,122.65,122.46,122.47,123247.0,120.1316,120.1316,119.9455,119.9553,123247.0
2024-03-07 11:10:00,122.48,122.48,122.34,122.36,66030.0,119.9651,119.9651,119.828,119.8476,66030.0
2024-03-07 11:20:00,122.36,122.38,122.15,122.24,163529.0,119.8476,119.8672,119.6419,119.7301,163529.0
2024-03-07 11:30:00,122.23,122.23,122.06,122.21,177519.0,119.7203,119.7203,119.5538,119.7007,177519.0
2024-03-07 11:40:00,122.2,122.22,122.17,122.19,60713.0,119.6909,119.7105,119.6615,119.6811,60713.0
2024-03-07 11:50:00,122.2,122.44,122.19,122.42,100678.0,119.6909,119.926,119.6811,119.9064,100678.0
2024-03-07 12:00:00,122.42,122.43,122.35,122.36,266801.0,119.9064,119.9162,119.8378,119.8476,266801.0
2024-03-07 12:10:00,122.36,122.44,122.36,122.4,147108.0,119.8476,119.926,119.8476,119.8868,147108.0
2024-03-07 12:20:00,122.41,122.46,122.35,122.4,68223.0,119.8966,119.9455,119.8378,119.8868,68223.0
2024-03-07 12:30:00,122.4,122.43,122.32,122.42,102933.0,119.8868,119.9162,119.8084,119.9064,102933.0
2024-03-07 12:40:00,122.41,122.43,122.34,122.38,89748.0,119.8966,119.9162,119.828,119.8672,89748.0
2024-03-07 12:50:00,122.38,122.46,122.35,122.43,77117.0,119.8672,119.9455,119.8378,119.9162,77117.0
2024-03-07 13:00:00,122.43,122.45,122.34,122.42,69980.0,119.9162,119.9357,119.828,119.9064,69980.0
2024-03-07 13:10:00,122.43,122.5,122.38,122.42,59246.0,119.9162,119.9847,119.8672,119.9064,59246.0
2024-03-07 13:20:00,122.42,122.44,122.34,122.4,114433.0,119.9064,119.926,119.828,119.8868,114433.0
2024-03-07 13:30:00,122.4,122.42,122.35,122.37,112377.0,119.8868,119.9064,119.8378,119.8574,112377.0
2024-03-07 13:40:00,122.37,122.52,122.35,122.48,96632.0,119.8574,120.0043,119.8378,119.9651,96632.0
2024-03-07 13:50:00,122.48,122.57,122.47,122.55,179372.0,119.9651,120.0533,119.9553,120.0337,179372.0
2024-03-07 14:00:00,122.56,122.62,122.51,122.54,99147.0,120.0435,120.1023,119.9945,120.0239,99147.0
2024-03-07 14:10:00,122.55,122.62,122.52,122.57,73936.0,120.0337,120.1023,120.0043,120.0533,73936.0
2024-03-07 14:20:00,122.58,122.58,122.45,122.47,130421.0,120.0631,120.0631,119.9357,119.9553,130421.0
2024-03-07 14:30:00,122.47,122.53,122.43,122.53,199454.0,119.9553,120.0141,119.9162,120.0141,199454.0
2024-03-07 14:40:00,122.53,122.54,122.47,122.51,83664.0,120.0141,120.0239,119.9553,119.9945,83664.0
2024-03-07 14:50:00,122.51,122.59,122.49,122.54,107639.0,119.9945,120.0729,119.9749,120.0239,107639.0
2024-03-07 15:00:00,122.54,122.54,122.39,122.51,133164.0,120.0239,120.0239,119.877,119.9945,133164.0
2024-03-07 15:10:00,122.52,122.6,122.48,122.54,99120.0,120.0043,120.0827,119.9651,120.0239,99120.0
2024-03-07 15:20:00,122.54,122.56,122.5,122.52,104138.0,120.0239,120.0435,119.9847,120.0043,104138.0
2024-03-07 15:30:00,122.51,122.59,122.48,122.59,192440.0,119.9945,120.0729,119.9651,120.0729,192440.0
2024-03-07 15:40:00,122.59,122.64,122.56,122.58,260169.0,120.0729,120.1218,120.0435,120.0631,260169.0
2024-03-07 15:50:00,122.57,122.72,122.48,122.56,1220825.0,120.0533,120.2002,119.9651,120.0435,1220825.0
2024-03-08 09:30:00,122.86,123.1,122.74,123.03,385344.0,120.3373,120.5724,120.2198,120.5038,385344.0
2024-03-08 09:40:00,123.04,123.33,122.97,123.23,283246.0,120.5136,120.7977,120.4451,120.6997,283246.0
2024-03-08 09:50:00,123.24,123.49,123.18,123.47,506154.0,120.7095,120.9544,120.6508,120.9348,506154.0
2024-03-08 10:00:00,123.47,123.5,123.36,123.44,207431.0,120.9348,120.9642,120.8271,120.9054,207431.0
2024-03-08 10:10:00,123.44,123.44,123.21,123.23,111515.0,120.9054,120.9054,120.6801,120.6997,111515.0
2024-03-08 10:20:00,123.23,123.26,123.05,123.05,146186.0,120.6997,120.7291,120.5234,120.5234,146186.0
2024-03-08 10:30:00,123.06,123.06,122.78,122.88,188861.0,120.5332,120.5332,120.259,120.3569,188861.0
2024-03-08 10:40:00,122.88,123.13,122.84,123.12,164935.0,120.3569,120.6018,120.3177,120.592,164935.0
2024-03-08 10:50:00,123.11,123.28,123.07,123.23,165097.0,120.5822,120.7487,120.543,120.6997,165097.0
2024-03-08 11:00:00,123.23,123.24,123.02,123.07,341457.0,120.6997,120.7095,120.494,120.543,341457.0
2024-03-08 11:10:00,123.07,123.21,123.01,123.11,177300.0,120.543,120.6801,120.4842,120.5822,177300.0
2024-03-08 11:20:00,123.1,123.18,122.94,122.98,382990.0,120.5724,120.6508,120.4157,120.4549,382990.0
2024-03-08 11:30:00,122.98,123.05,122.88,123.02,324868.0,120.4549,120.5234,120.3569,120.494,324868.0
2024-03-08 11:40:00,123.02,123.04,122.87,122.98,328875.0,120.494,120.5136,120.3471,120.4549,328875.0
2024-03-08 11:50:00,122.98,123.11,122.87,122.88,151475.0,120.4549,120.5822,120.3471,120.3569,151475.0
2024-03-08 12:00:00,122.87,123.03,122.86,122.92,139645.0,120.3471,120.5038,120.3373,120.3961,139645.0
2024-03-08 12:10:00,122.92,122.98,122.84,122.84,262146.0,120.3961,120.4549,120.3177,120.3177,262146.0
2024-03-08 12:20:00,122.85,122.9,122.78,122.84,131754.0,120.3275,120.3765,120.259,120.3177,131754.0
2024-03-08 12:30:00,122.85,122.95,122.8,122.94,225008.0,120.3275,120.4255,120.2786,120.4157,225008.0
2024-03-08 12:40:00,122.94,122.97,122.67,122.71,201783.0,120.4157,120.4451,120.1512,120.1904,201783.0
2024-03-08 12:50:00,122.71,122.74,122.48,122.59,218972.0,120.1904,120.2198,119.9651,120.0729,218972.0
2024-03-08 13:00:00,122.58,122.59,122.43,122.55,160252.0,120.0631,120.0729,119.9162,120.0337,160252.0
2024-03-08 13:10:00,122.55,122.6,122.5,122.51,117091.0,120.0337,120.0827,119.9847,119.9945,117091.0
2024-03-08 13:20:00,122.5,122.52,122.4,122.42,143631.0,119.9847,120.0043,119.8868,119.9064,143631.0
2024-03-08 13:30:00,122.41,122.42,122.09,122.09,199587.0,119.8966,119.9064,119.5831,119.5831,199587.0
2024-03-08 13:40:00,122.09,122.09,121.96,121.96,136728.0,119.5831,119.5831,119.4558,119.4558,136728.0
2024-03-08 13:50:00,121.97,122.09,121.95,122.06,107827.0,119.4656,119.5831,119.446,119.5538,107827.0
2024-03-08 14:00:00,122.06,122.33,122.06,122.31,162822.0,119.5538,119.8182,119.5538,119.7986,162822.0
2024-03-08 14:10:00,122.32,122.43,122.26,122.39,116000.0,119.8084,119.9162,119.7496,119.877,116000.0
2024-03-08 14:20:00,122.4,122.53,122.4,122.52,91539.0,119.8868,120.0141,119.8868,120.0043,91539.0
2024-03-08 14:30:00,122.51,122.59,122.51,122.53,112969.0,119.9945,120.0729,119.9945,120.0141,112969.0
2024-03-08 14:40:00,122.53,122.63,122.52,122.59,159638.0,120.0141,120.1121,120.0043,120.0729,159638.0
2024-03-08 14:50:00,122.6,122.67,122.48,122.53,157885.0,120.0827,120.1512,119.9651,120.0141,157885.0
2024-03-08 15:00:00,122.53,122.62,122.43,122.43,200240.0,120.0141,120.1023,119.9162,119.9162,200240.0
2024-03-08 15:10:00,122.43,122.43,122.31,122.4,141058.0,119.9162,119.9162,119.7986,119.8868,141058.0
2024-03-08 15:20:00,122.4,122.45,122.21,122.23,180249.0,119.8868,119.9357,119.7007,119.7203,180249.0
2024-03-08 15:30:00,122.22,122.37,122.21,122.21,232536.0,119.7105,119.8574,119.7007,119.7007,232536.0
2024-03-08 15:40:00,122.22,122.33,122.21,122.27,260885.0,119.7105,119.8182,119.7007,119.7594,260885.0
2024-03-08 15:50:00,122.28,122.39,122.25,122.29,1119879.0,119.7692,119.877,119.7399,119.779,1119879.0
2024-03-11 09:30:00,121.92,122.18,121.65,121.65,473294.0,119.4166,119.6713,119.1522,119.1522,473294.0
2024-03-11 09:40:00,121.65,121.65,121.46,121.47,365503.0,119.1522,119.1522,118.9661,118.9759,365503.0
2024-03-11 09:50:00,121.47,121.51,121.29,121.32,187852.0,118.9759,119.015,118.7996,118.8289,187852.0
2024-03-11 10:00:00,121.33,121.36,120.93,121.01,213898.0,118.8387,118.8681,118.447,118.5253,213898.0
2024-03-11 10:10:00,121.0,121.04,120.85,121.02,201217.0,118.5155,118.5547,118.3686,118.5351,201217.0
2024-03-11 10:20:00,121.02,121.07,120.81,120.88,254140.0,118.5351,118.5841,118.3294,118.398,254140.0
2024-03-11 10:30:00,120.88,121.04,120.87,120.89,219371.0,118.398,118.5547,118.3882,118.4078,219371.0
2024-03-11 10:40:00,120.9,121.0,120.84,121.0,145382.0,118.4176,118.5155,118.3588,118.5155,145382.0
2024-03-11 10:50:00,121.0,121.23,120.96,121.23,1032185.0,118.5155,118.7408,118.4763,118.7408,1032185.0
2024-03-11 11:00:00,121.23,121.33,121.22,121.23,179352.0,118.7408,118.8387,118.731,118.7408,179352.0
2024-03-11 11:10:00,121.22,121.23,120.99,121.09,113308.0,118.731,118.7408,118.5057,118.6037,113308.0
2024-03-11 11:20:00,121.08,121.12,120.89,120.91,261315.0,118.5939,118.6331,118.4078,118.4274,261315.0
2024-03-11 11:30:00,120.91,120.94,120.83,120.9,139433.0,118.4274,118.4568,118.349,118.4176,139433.0
2024-03-11 11:40:00,120.89,121.05,120.86,121.05,123151.0,118.4078,118.5645,118.3784,118.5645,123151.0
2024-03-11 11:50:00,121.05,121.2,121.04,121.19,147132.0,118.5645,118.7114,118.5547,118.7016,147132.0
2024-03-11 12:00:00,121.2,121.27,121.15,121.23,236410.0,118.7114,118.78,118.6624,118.7408,236410.0
2024-03-11 12:10:00,121.22,121.34,121.16,121.3,164284.0,118.731,118.8485,118.6722,118.8094,164284.0
2024-03-11 12:20:00,121.29,121.32,121.25,121.29,69465.0,118.7996,118.8289,118.7604,118.7996,69465.0
2024-03-11 12:30:00,121.3,121.35,121.28,121.33,120251.0,118.8094,118.8583,118.7898,118.8387,120251.0
2024-03-11 12:40:00,121.34,121.44,121.34,121.34,77886.0,118.8485,118.9465,118.8485,118.8485,77886.0
2024-03-11 12:50:00,121.34,121.4,121.3,121.31,77157.0,118.8485,118.9073,118.8094,118.8192,77157.0
2024-03-11 13:00:00,121.3,121.38,121.25,121.26,139343.0,118.8094,118.8877,118.7604,118.7702,139343.0
2024-03-11 13:10:00,121.26,121.31,121.13,121.31,156990.0,118.7702,118.8192,118.6429,118.8192,156990.0
2024-03-11 13:20:00,121.31,121.4,121.28,121.34,97775.0,118.8192,118.9073,118.7898,118.8485,97775.0
2024-03-11 13:30:00,121.35,121.42,121.28,121.31,115153.0,118.8583,118.9269,118.7898,118.8192,115153.0
2024-03-11 13:40:00,121.31,121.33,121.25,121.32,103589.0,118.8192,118.8387,118.7604,118.8289,103589.0
2024-03-11 13:50:00,121.32,121.4,121.3,121.39,87957.0,118.8289,118.9073,118.8094,118.8975,87957.0
2024-03-11 14:00:00,121.4,121.43,121.34,121.4,78093.0,118.9073,118.9367,118.8485,118.9073,78093.0
2024-03-11 14:10:00,121.39,121.41,121.27,121.29,174467.0,118.8975,118.9171,118.78,118.7996,174467.0
2024-03-11 14:20:00,121.29,121.41,121.24,121.4,75811.0,118.7996,118.9171,118.7506,118.9073,75811.0
2024-03-11 14:30:00,121.4,121.46,121.35,121.42,114965.0,118.9073,118.9661,118.8583,118.9269,114965.0
2024-03-11 14:40:00,121.42,121.52,121.4,121.51,79508.0,118.9269,119.0248,118.9073,119.015,79508.0
2024-03-11 14:50:00,121.52,121.56,121.49,121.54,85370.0,119.0248,119.064,118.9955,119.0444,85370.0
2024-03-11 15:00:00,121.54,121.61,121.49,121.56,115837.0,119.0444,119.113,118.9955,119.064,115837.0
2024-03-11 15:10:00,121.56,121.62,121.5,121.53,272624.0,119.064,119.1228,119.0053,119.0346,272624.0
2024-03-11 15:20:00,121.53,121.62,121.51,121.52,131259.0,119.0346,119.1228,119.015,119.0248,131259.0
2024-03-11 15:30:00,121.51,121.61,121.5,121.57,151936.0,119.015,119.113,119.0053,119.0738,151936.0
2024-03-11 15:40:00,121.57,121.72,121.55,121.56,307250.0,119.0738,119.2207,119.0542,119.064,307250.0
2024-03-11 15:50:00,121.56,121.7,121.51,121.65,800910.0,119.064,119.2011,119.015,119.1522,800910.0
2024-03-12 09:30:00,121.66,121.73,121.24,121.25,383881.0,119.162,119.2305,118.7506,118.7604,383881.0
2024-03-12 09:40:00,121.26,121.33,121.1,121.22,613152.0,118.7702,118.8387,118.6135,118.731,613152.0
2024-03-12 09:50:00,121.23,121.66,121.19,121.65,353744.0,118.7408,119.162,118.7016,119.1522,353744.0
2024-03-12 10:00:00,121.65,121.68,121.37,121.4,351608.0,119.1522,119.1816,118.8779,118.9073,351608.0
2024-03-12 10:10:00,121.41,121.53,121.38,121.52,298503.0,118.9171,119.0346,118.8877,119.0248,298503.0
2024-03-12 10:20:00,121.53,121.74,121.47,121.73,256804.0,119.0346,119.2403,118.9759,119.2305,256804.0
2024-03-12 10:30:00,121.73,121.91,121.73,121.84,241444.0,119.2305,119.4068,119.2305,119.3383,241444.0
2024-03-12 10:40:00,121.84,121.91,121.83,121.87,224711.0,119.3383,119.4068,119.3285,119.3677,224711.0
2024-03-12 10:50:00,121.88,122.18,121.84,122.01,305765.0,119.3775,119.6713,119.3383,119.5048,305765.0
2024-03-12 11:00:00,122.02,122.06,121.9,122.03,216590.0,119.5146,119.5538,119.397,119.5244,216590.0
2024-03-12 11:10:00,122.02,122.17,122.01,122.1,209023.0,119.5146,119.6615,119.5048,119.5929,209023.0
2024-03-12 11:20:00,122.11,122.11,121.97,121.98,211045.0,119.6027,119.6027,119.4656,119.4754,211045.0
2024-03-12 11:30:00,121.98,122.03,121.9,122.0,108330.0,119.4754,119.5244,119.397,119.495,108330.0
2024-03-12 11:40:00,122.0,122.0,121.81,121.83,144425.0,119.495,119.495,119.3089,119.3285,144425.0
2024-03-12 11:50:00,121.84,122.02,121.83,121.93,67554.0,119.3383,119.5146,119.3285,119.4264,67554.0
2024-03-12 12:00:00,121.94,121.96,121.81,121.84,74748.0,119.4362,119.4558,119.3089,119.3383,74748.0
2024-03-12 12:10:00,121.85,121.93,121.83,121.83,119698.0,119.3481,119.4264,119.3285,119.3285,119698.0
2024-03-12 12:20:00,121.84,121.87,121.77,121.78,73679.0,119.3383,119.3677,119.2697,119.2795,73679.0
2024-03-12 12:30:00,121.79,121.83,121.68,121.71,130660.0,119.2893,119.3285,119.1816,119.2109,130660.0
2024-03-12 12:40:00,121.71,121.71,121.47,121.6,306943.0,119.2109,119.2109,118.9759,119.1032,306943.0
2024-03-12 12:50:00,121.6,121.7,121.59,121.68,192500.0,119.1032,119.2011,119.0934,119.1816,192500.0
2024-03-12 13:00:00,121.68,121.73,121.49,121.52,206480.0,119.1816,119.2305,118.9955,119.0248,206480.0
2024-03-12 13:10:00,121.51,121.71,121.48,121.71,100599.0,119.015,119.2109,118.9857,119.2109,100599.0
2024-03-12 13:20:00,121.72,121.83,121.71,121.73,140371.0,119.2207,119.3285,119.2109,119.2305,140371.0
2024-03-12 13:30:00,121.73,121.88,121.72,121.84,71898.0,119.2305,119.3775,119.2207,119.3383,71898.0
2024-03-12 13:40:00,121.84,121.89,121.82,121.88,43906.0,119.3383,119.3872,119.3187,119.3775,43906.0
2024-03-12 13:50:00,121.89,121.98,121.84,121.96,209708.0,119.3872,119.4754,119.3383,119.4558,209708.0
2024-03-12 14:00:00,121.96,121.99,121.91,121.94,57453.0,119.4558,119.4852,119.4068,119.4362,57453.0
2024-03-12 14:10:00,121.94,122.02,121.93,121.96,118276.0,119.4362,119.5146,119.4264,119.4558,118276.0
2024-03-12 14:20:00,121.96,122.05,121.95,122.05,62292.0,119.4558,119.544,119.446,119.544,62292.0
2024-03-12 14:30:00,122.05,122.15,122.01,122.05,105501.0,119.544,119.6419,119.5048,119.544,105501.0
2024-03-12 14:40:00,122.05,122.05,121.83,122.03,106474.0,119.544,119.544,119.3285,119.5244,106474.0
2024-03-12 14:50:00,122.02,122.15,122.01,122.11,96899.0,119.5146,119.6419,119.5048,119.6027,96899.0
2024-03-12 15:00:00,122.11,122.17,122.08,122.15,111923.0,119.6027,119.6615,119.5733,119.6419,111923.0
2024-03-12 15:10:00,122.15,122.17,122.05,122.1,133787.0,119.6419,119.6615,119.544,119.5929,133787.0
2024-03-12 15:20:00,122.1,122.26,122.07,122.22,138162.0,119.5929,119.7496,119.5635,119.7105,138162.0
2024-03-12 15:30:00,122.22,122.22,122.04,122.09,147908.0,119.7105,119.7105,119.5342,119.5831,147908.0
2024-03-12 15:40:00,122.09,122.17,122.05,122.14,200327.0,119.5831,119.6615,119.544,119.6321,200327.0
2024-03-12 15:50:00,122.13,122.33,122.07,122.18,946741.0,119.6223,119.8182,119.5635,119.6713,946741.0
2024-03-13 09:30:00,122.02,122.5,122.02,122.38,325656.0,119.5146,119.9847,119.5146,119.8672,325656.0
2024-03-13 09:40:00,122.39,122.47,122.3,122.43,190437.0,119.877,119.9553,119.7888,119.9162,190437.0
2024-03-13 09:50:00,122.42,122.47,122.3,122.45,164901.0,119.9064,119.9553,119.7888,119.9357,164901.0
2024-03-13 10:00:00,122.45,122.56,122.38,122.56,129810.0,119.9357,120.0435,119.8672,120.0435,129810.0
2024-03-13 10:10:00,122.57,122.65,122.55,122.55,145026.0,120.0533,120.1316,120.0337,120.0337,145026.0
2024-03-13 10:20:00,122.56,122.69,122.55,122.69,108916.0,120.0435,120.1708,120.0337,120.1708,108916.0
2024-03-13 10:30:00,122.69,122.7,122.61,122.61,101794.0,120.1708,120.1806,120.0925,120.0925,101794.0
2024-03-13 10:40:00,122.61,122.61,122.49,122.5,67517.0,120.0925,120.0925,119.9749,119.9847,67517.0
2024-03-13 10:50:00,122.5,122.59,122.45,122.57,96547.0,119.9847,120.0729,119.9357,120.0533,96547.0
2024-03-13 11:00:00,122.58,122.58,122.4,122.44,65924.0,120.0631,120.0631,119.8868,119.926,65924.0
2024-03-13 11:10:00,122.45,122.58,122.44,122.55,82357.0,119.9357,120.0631,119.926,120.0337,82357.0
2024-03-13 11:20:00,122.55,122.63,122.53,122.54,134919.0,120.0337,120.1121,120.0141,120.0239,134919.0
2024-03-13 11:30:00,122.54,122.6,122.49,122.58,78175.0,120.0239,120.0827,119.9749,120.0631,78175.0
2024-03-13 11:40:00,122.59,122.68,122.58,122.65,87770.0,120.0729,120.161,120.0631,120.1316,87770.0
2024-03-13 11:50:00,122.65,122.65,122.54,122.57,76642.0,120.1316,120.1316,120.0239,120.0533,76642.0
2024-03-13 12:00:00,122.57,122.64,122.57,122.64,62620.0,120.0533,120.1218,120.0533,120.1218,62620.0
2024-03-13 12:10:00,122.64,122.71,122.61,122.69,82949.0,120.1218,120.1904,120.0925,120.1708,82949.0
2024-03-13 12:20:00,122.69,122.71,122.61,122.64,56581.0,120.1708,120.1904,120.0925,120.1218,56581.0
2024-03-13 12:30:00,122.65,122.68,122.59,122.68,70109.0,120.1316,120.161,120.0729,120.161,70109.0
2024-03-13 12:40:00,122.68,122.7,122.64,122.65,47302.0,120.161,120.1806,120.1218,120.1316,47302.0
2024-03-13 12:50:00,122.65,122.68,122.64,122.67,46039.0,120.1316,120.161,120.1218,120.1512,46039.0
2024-03-13 13:00:00,122.66,122.74,122.6,122.69,255400.0,120.1414,120.2198,120.0827,120.1708,255400.0
2024-03-13 13:10:00,122.69,122.72,122.68,122.7,78870.0,120.1708,120.2002,120.161,120.1806,78870.0
2024-03-13 13:20:00,122.71,122.82,122.69,122.76,57548.0,120.1904,120.2982,120.1708,120.2394,57548.0
2024-03-13 13:30:00,122.75,122.77,122.66,122.72,69350.0,120.2296,120.2492,120.1414,120.2002,69350.0
2024-03-13 13:40:00,122.72,122.75,122.66,122.68,52137.0,120.2002,120.2296,120.1414,120.161,52137.0
2024-03-13 13:50:00,122.68,122.77,122.68,122.73,51588.0,120.161,120.2492,120.161,120.21,51588.0
2024-03-13 14:00:00,122.72,122.76,122.69,122.72,69993.0,120.2002,120.2394,120.1708,120.2002,69993.0
2024-03-13 14:10:00,122.73,122.76,122.69,122.75,217543.0,120.21,120.2394,120.1708,120.2296,217543.0
2024-03-13 14:20:00,122.75,122.79,122.71,122.74,137853.0,120.2296,120.2688,120.1904,120.2198,137853.0
2024-03-13 14:30:00,122.75,122.78,122.69,122.7,66075.0,120.2296,120.259,120.1708,120.1806,66075.0
2024-03-13 14:40:00,122.7,122.71,122.61,122.63,73847.0,120.1806,120.1904,120.0925,120.1121,73847.0
2024-03-13 14:50:00,122.63,122.66,122.54,122.55,64648.0,120.1121,120.1414,120.0239,120.0337,64648.0
2024-03-13 15:00:00,122.55,122.56,122.46,122.5,106558.0,120.0337,120.0435,119.9455,119.9847,106558.0
2024-03-13 15:10:00,122.49,122.52,122.46,122.48,142801.0,119.9749,120.0043,119.9455,119.9651,142801.0
2024-03-13 15:20:00,122.47,122.52,122.1,122.22,298964.0,119.9553,120.0043,119.5929,119.7105,298964.0
2024-03-13 15:30:00,122.23,122.39,122.2,122.37,316672.0,119.7203,119.877,119.6909,119.8574,316672.0
2024-03-13 15:40:00,122.37,122.53,122.35,122.51,1105133.0,119.8574,120.0141,119.8378,119.9945,1105133.0
2024-03-13 15:50:00,122.5,122.53,122.36,122.51,1081097.0,119.9847,120.0141,119.8476,119.9945,1081097.0
2024-03-14 09:30:00,122.73,122.86,122.58,122.63,274975.0,120.21,120.3373,120.0631,120.1121,274975.0
2024-03-14 09:40:00,122.63,122.73,122.33,122.33,240084.0,120.1121,120.21,119.8182,119.8182,240084.0
2024-03-14 09:50:00,122.33,122.37,121.98,121.99,288785.0,119.8182,119.8574,119.4754,119.4852,288785.0
2024-03-14 10:00:00,121.98,122.19,121.86,122.17,263546.0,119.4754,119.6811,119.3579,119.6615,263546.0
2024-03-14 10:10:00,122.18,122.24,122.05,122.09,247359.0,119.6713,119.7301,119.544,119.5831,247359.0
2024-03-14 10:20:00,122.1,122.11,121.95,122.08,131165.0,119.5929,119.6027,119.446,119.5733,131165.0
2024-03-14 10:30:00,122.08,122.26,122.08,122.24,162327.0,119.5733,119.7496,119.5733,119.7301,162327.0
2024-03-14 10:40:00,122.24,122.25,122.07,122.11,170183.0,119.7301,119.7399,119.5635,119.6027,170183.0
2024-03-14 10:50:00,122.11,122.11,121.94,122.0,161934.0,119.6027,119.6027,119.4362,119.495,161934.0
2024-03-14 11:00:00,122.01,122.15,121.92,121.95,132321.0,119.5048,119.6419,119.4166,119.446,132321.0
2024-03-14 11:10:00,121.96,122.0,121.83,121.88,213959.0,119.4558,119.495,119.3285,119.3775,213959.0
2024-03-14 11:20:00,121.88,121.89,121.75,121.84,186999.0,119.3775,119.3872,119.2501,119.3383,186999.0
2024-03-14 11:30:00,121.84,121.96,121.74,121.91,180189.0,119.3383,119.4558,119.2403,119.4068,180189.0
2024-03-14 11:40:00,121.91,122.0,121.83,121.91,162227.0,119.4068,119.495,119.3285,119.4068,162227.0
2024-03-14 11:50:00,121.92,122.08,121.87,122.07,81006.0,119.4166,119.5733,119.3677,119.5635,81006.0
2024-03-14 12:00:00,122.08,122.12,121.93,121.96,111034.0,119.5733,119.6125,119.4264,119.4558,111034.0
2024-03-14 12:10:00,121.96,122.02,121.96,122.0,139352.0,119.4558,119.5146,119.4558,119.495,139352.0
2024-03-14 12:20:00,121.99,122.22,121.98,122.17,71422.0,119.4852,119.7105,119.4754,119.6615,71422.0
2024-03-14 12:30:00,122.18,122.25,122.15,122.19,122428.0,119.6713,119.7399,119.6419,119.6811,122428.0
2024-03-14 12:40:00,122.19,122.22,122.11,122.15,84098.0,119.6811,119.7105,119.6027,119.6419,84098.0
2024-03-14 12:50:00,122.15,122.22,122.1,122.1,134112.0,119.6419,119.7105,119.5929,119.5929,134112.0
2024-03-14 13:00:00,122.1,122.12,122.01,122.12,91217.0,119.5929,119.6125,119.5048,119.6125,91217.0
2024-03-14 13:10:00,122.12,122.13,121.92,121.93,154351.0,119.6125,119.6223,119.4166,119.4264,154351.0
2024-03-14 13:20:00,121.93,121.95,121.83,121.84,101110.0,119.4264,119.446,119.3285,119.3383,101110.0
2024-03-14 13:30:00,121.84,121.88,121.68,121.83,243890.0,119.3383,119.3775,119.1816,119.3285,243890.0
2024-03-14 13:40:00,121.83,121.94,121.8,121.94,103831.0,119.3285,119.4362,119.2991,119.4362,103831.0
2024-03-14 13:50:00,121.93,122.07,121.93,122.05,125932.0,119.4264,119.5635,119.4264,119.544,125932.0
2024-03-14 14:00:00,122.04,122.08,122.0,122.05,147753.0,119.5342,119.5733,119.495,119.544,147753.0
2024-03-14 14:10:00,122.05,122.08,122.01,122.08,132108.0,119.544,119.5733,119.5048,119.5733,132108.0
2024-03-14 14:20:00,122.08,122.11,121.96,121.97,160532.0,119.5733,119.6027,119.4558,119.4656,160532.0
2024-03-14 14:30:00,121.97,122.0,121.86,121.88,192514.0,119.4656,119.495,119.3579,119.3775,192514.0
2024-03-14 14:40:00,121.88,121.97,121.85,121.9,164483.0,119.3775,119.4656,119.3481,119.397,164483.0
2024-03-14 14:50:00,121.9,121.91,121.73,121.78,217736.0,119.397,119.4068,119.2305,119.2795,217736.0
2024-03-14 15:00:00,121.77,121.77,121.45,121.51,220325.0,119.2697,119.2697,118.9563,119.015,220325.0
2024-03-14 15:10:00,121.5,121.59,121.45,121.54,229930.0,119.0053,119.0934,118.9563,119.0444,229930.0
2024-03-14 15:20:00,121.54,121.6,121.44,121.51,424632.0,119.0444,119.1032,118.9465,119.015,424632.0
2024-03-14 15:30:00,121.52,121.52,121.21,121.39,256013.0,119.0248,119.0248,118.7212,118.8975,256013.0
2024-03-14 15:40:00,121.4,121.66,121.39,121.65,473179.0,118.9073,119.162,118.8975,119.1522,473179.0
2024-03-14 15:50:00,121.66,122.05,121.59,122.05,1224594.0,119.162,119.544,119.0934,119.544,1224594.0
2024-03-15 09:30:00,121.53,122.19,121.47,122.05,437700.0,119.0346,119.6811,118.9759,119.544,437700.0
2024-03-15 09:40:00,122.06,122.29,121.87,121.97,306586.0,119.5538,119.779,119.3677,119.4656,306586.0
2024-03-15 09:50:00,121.98,122.08,121.85,121.92,174087.0,119.4754,119.5733,119.3481,119.4166,174087.0
2024-03-15 10:00:00,121.9,121.95,121.75,121.87,370054.0,119.397,119.446,119.2501,119.3677,370054.0
2024-03-15 10:10:00,121.87,122.13,121.81,122.09,156698.0,119.3677,119.6223,119.3089,119.5831,156698.0
2024-03-15 10:20:00,122.09,122.19,122.03,122.18,89046.0,119.5831,119.6811,119.5244,119.6713,89046.0
2024-03-15 10:30:00,122.17,122.3,122.13,122.3,110702.0,119.6615,119.7888,119.6223,119.7888,110702.0
2024-03-15 10:40:00,122.3,122.5,122.3,122.5,126810.0,119.7888,119.9847,119.7888,119.9847,126810.0
2024-03-15 10:50:00,122.5,122.53,122.34,122.4,88536.0,119.9847,120.0141,119.828,119.8868,88536.0
2024-03-15 11:00:00,122.4,122.47,122.33,122.4,126383.0,119.8868,119.9553,119.8182,119.8868,126383.0
2024-03-15 11:10:00,122.4,122.47,122.22,122.23,189800.0,119.8868,119.9553,119.7105,119.7203,189800.0
2024-03-15 11:20:00,122.24,122.37,122.22,122.35,103498.0,119.7301,119.8574,119.7105,119.8378,103498.0
2024-03-15 11:30:00,122.33,122.35,122.21,122.29,92427.0,119.8182,119.8378,119.7007,119.779,92427.0
2024-03-15 11:40:00,122.28,122.29,122.12,122.12,67064.0,119.7692,119.779,119.6125,119.6125,67064.0
2024-03-15 11:50:00,122.12,122.22,122.12,122.19,211683.0,119.6125,119.7105,119.6125,119.6811,211683.0
2024-03-15 12:00:00,122.18,122.24,122.15,122.19,94928.0,119.6713,119.7301,119.6419,119.6811,94928.0
2024-03-15 12:10:00,122.18,122.19,122.04,122.05,114267.0,119.6713,119.6811,119.5342,119.544,114267.0
2024-03-15 12:20:00,122.05,122.13,121.99,122.03,165524.0,119.544,119.6223,119.4852,119.5244,165524.0
2024-03-15 12:30:00,122.03,122.14,121.97,122.06,162096.0,119.5244,119.6321,119.4656,119.5538,162096.0
2024-03-15 12:40:00,122.06,122.07,121.93,121.95,136356.0,119.5538,119.5635,119.4264,119.446,136356.0
2024-03-15 12:50:00,121.96,121.97,121.82,121.86,103359.0,119.4558,119.4656,119.3187,119.3579,103359.0
2024-03-15 13:00:00,121.86,122.03,121.84,122.02,120675.0,119.3579,119.5244,119.3383,119.5146,120675.0
2024-03-15 13:10:00,122.02,122.06,121.96,121.98,120920.0,119.5146,119.5538,119.4558,119.4754,120920.0
2024-03-15 13:20:00,121.98,122.17,121.97,122.07,154427.0,119.4754,119.6615,119.4656,119.5635,154427.0
2024-03-15 13:30:00,122.07,122.15,122.02,122.11,106225.0,119.5635,119.6419,119.5146,119.6027,106225.0
2024-03-15 13:40:00,122.1,122.15,122.0,122.01,208426.0,119.5929,119.6419,119.495,119.5048,208426.0
2024-03-15 13:50:00,122.01,122.14,122.0,122.13,141619.0,119.5048,119.6321,119.495,119.6223,141619.0
2024-03-15 14:00:00,122.13,122.2,122.01,122.05,107370.0,119.6223,119.6909,119.5048,119.544,107370.0
2024-03-15 14:10:00,122.04,122.1,121.98,122.08,104356.0,119.5342,119.5929,119.4754,119.5733,104356.0
2024-03-15 14:20:00,122.08,122.16,122.01,122.09,165977.0,119.5733,119.6517,119.5048,119.5831,165977.0
2024-03-15 14:30:00,122.09,122.17,122.02,122.16,202781.0,119.5831,119.6615,119.5146,119.6517,202781.0
2024-03-15 14:40:00,122.17,122.27,122.06,122.11,129639.0,119.6615,119.7594,119.5538,119.6027,129639.0
2024-03-15 14:50:00,122.11,122.22,122.09,122.16,178219.0,119.6027,119.7105,119.5831,119.6517,178219.0
2024-03-15 15:00:00,122.15,122.24,122.09,122.15,173247.0,119.6419,119.7301,119.5831,119.6419,173247.0
2024-03-15 15:10:00,122.15,122.2,122.1,122.16,225549.0,119.6419,119.6909,119.5929,119.6517,225549.0
2024-03-15 15:20:00,122.16,122.24,122.07,122.16,303872.0,119.6517,119.7301,119.5635,119.6517,303872.0
2024-03-15 15:30:00,122.15,122.15,121.99,122.02,289294.0,119.6419,119.6419,119.4852,119.5146,289294.0
2024-03-15 15:40:00,122.02,122.11,121.93,122.1,305682.0,119.5146,119.6027,119.4264,119.5929,305682.0
2024-03-15 15:50:00,122.1,122.11,121.92,122.08,2908606.0,119.5929,119.6027,119.4166,119.5733,2908606.0
2024-03-18 09:30:00,122.1,122.38,122.07,122.07,595388.0,119.9622,120.2372,119.9327,119.9327,595388.0
2024-03-18 09:40:00,122.08,122.13,121.74,121.8,370135.0,119.9425,119.9916,119.6085,119.6674,370135.0
2024-03-18 09:50:00,121.8,121.93,121.78,121.86,149867.0,119.6674,119.7951,119.6478,119.7264,149867.0
2024-03-18 10:00:00,121.86,121.95,121.75,121.89,106110.0,119.7264,119.8148,119.6183,119.7558,106110.0
2024-03-18 10:10:00,121.9,122.05,121.87,122.04,76704.0,119.7657,119.913,119.7362,119.9032,76704.0
2024-03-18 10:20:00,122.04,122.12,121.96,121.98,74293.0,119.9032,119.9818,119.8246,119.8443,74293.0
2024-03-18 10:30:00,121.98,122.02,121.91,121.98,98331.0,119.8443,119.8836,119.7755,119.8443,98331.0
2024-03-18 10:40:00,121.98,122.07,121.9,122.07,73432.0,119.8443,119.9327,119.7657,119.9327,73432.0
2024-03-18 10:50:00,122.07,122.14,122.0,122.08,46935.0,119.9327,120.0014,119.8639,119.9425,46935.0
2024-03-18 11:00:00,122.08,122.22,122.07,122.15,85131.0,119.9425,120.08,119.9327,120.0113,85131.0
2024-03-18 11:10:00,122.15,122.16,122.07,122.09,102454.0,120.0113,120.0211,119.9327,119.9523,102454.0
2024-03-18 11:20:00,122.1,122.14,122.05,122.13,47320.0,119.9622,120.0014,119.913,119.9916,47320.0
2024-03-18 11:30:00,122.13,122.14,122.02,122.09,127566.0,119.9916,120.0014,119.8836,119.9523,127566.0
2024-03-18 11:40:00,122.09,122.16,122.07,122.13,33440.0,119.9523,120.0211,119.9327,119.9916,33440.0
2024-03-18 11:50:00,122.13,122.14,121.99,122.07,61636.0,119.9916,120.0014,119.8541,119.9327,61636.0
2024-03-18 12:00:00,122.07,122.07,121.93,122.03,41106.0,119.9327,119.9327,119.7951,119.8934,41106.0
2024-03-18 12:10:00,122.03,122.15,122.03,122.14,52987.0,119.8934,120.0113,119.8934,120.0014,52987.0
2024-03-18 12:20:00,122.15,122.2,122.12,122.19,87237.0,120.0113,120.0604,119.9818,120.0506,87237.0
2024-03-18 12:30:00,122.19,122.23,122.08,122.09,53526.0,120.0506,120.0899,119.9425,119.9523,53526.0
2024-03-18 12:40:00,122.09,122.15,122.07,122.08,43167.0,119.9523,120.0113,119.9327,119.9425,43167.0
2024-03-18 12:50:00,122.07,122.08,121.97,122.04,113330.0,119.9327,119.9425,119.8344,119.9032,113330.0
2024-03-18 13:00:00,122.04,122.22,122.04,122.18,48561.0,119.9032,120.08,119.9032,120.0407,48561.0
2024-03-18 13:10:00,122.18,122.26,122.17,122.2,72573.0,120.0407,120.1193,120.0309,120.0604,72573.0
2024-03-18 13:20:00,122.19,122.3,122.19,122.29,92624.0,120.0506,120.1586,120.0506,120.1488,92624.0
2024-03-18 13:30:00,122.29,122.29,122.17,122.18,134189.0,120.1488,120.1488,120.0309,120.0407,134189.0
2024-03-18 13:40:00,122.18,122.19,122.11,122.15,159522.0,120.0407,120.0506,119.972,120.0113,159522.0
2024-03-18 13:50:00,122.16,122.19,122.12,122.19,107690.0,120.0211,120.0506,119.9818,120.0506,107690.0
2024-03-18 14:00:00,122.19,122.23,122.11,122.14,118997.0,120.0506,120.0899,119.972,120.0014,118997.0
2024-03-18 14:10:00,122.14,122.23,122.13,122.23,94771.0,120.0014,120.0899,119.9916,120.0899,94771.0
2024-03-18 14:20:00,122.23,122.26,122.16,122.21,113804.0,120.0899,120.1193,120.0211,120.0702,113804.0
2024-03-18 14:30:00,122.22,122.31,122.21,122.28,151779.0,120.08,120.1685,120.0702,120.139,151779.0
2024-03-18 14:40:00,122.28,122.28,122.08,122.16,160013.0,120.139,120.139,119.9425,120.0211,160013.0
2024-03-18 14:50:00,122.16,122.21,122.15,122.2,115315.0,120.0211,120.0702,120.0113,120.0604,115315.0
2024-03-18 15:00:00,122.19,122.26,122.14,122.22,116203.0,120.0506,120.1193,120.0014,120.08,116203.0
2024-03-18 15:10:00,122.22,122.26,122.19,122.23,132904.0,120.08,120.1193,120.0506,120.0899,132904.0
2024-03-18 15:20:00,122.22,122.24,122.11,122.14,150950.0,120.08,120.0997,119.972,120.0014,150950.0
2024-03-18 15:30:00,122.14,122.21,122.07,122.08,208140.0,120.0014,120.0702,119.9327,119.9425,208140.0
2024-03-18 15:40:00,122.08,122.08,121.97,121.98,297710.0,119.9425,119.9425,119.8344,119.8443,297710.0
2024-03-18 15:50:00,121.98,121.98,121.8,121.89,1150466.0,119.8443,119.8443,119.6674,119.7558,1150466.0
2024-03-19 09:30:00,121.93,122.18,121.86,122.14,318347.0,119.7951,120.0407,119.7264,120.0014,318347.0
2024-03-19 09:40:00,122.13,122.28,121.98,122.0,225611.0,119.9916,120.139,119.8443,119.8639,225611.0
2024-03-19 09:50:00,122.0,122.07,121.9,122.04,132076.0,119.8639,119.9327,119.7657,119.9032,132076.0
2024-03-19 10:00:00,122.04,122.13,121.98,122.02,109507.0,119.9032,119.9916,119.8443,119.8836,109507.0
2024-03-19 10:10:00,122.03,122.11,122.0,122.06,95057.0,119.8934,119.972,119.8639,119.9229,95057.0
2024-03-19 10:20:00,122.05,122.15,121.95,121.99,68249.0,119.913,120.0113,119.8148,119.8541,68249.0
2024-03-19 10:30:00,121.99,122.06,121.93,122.05,213622.0,119.8541,119.9229,119.7951,119.913,213622.0
2024-03-19 10:40:00,122.04,122.07,121.94,121.98,158077.0,119.9032,119.9327,119.805,119.8443,158077.0
2024-03-19 10:50:00,121.98,122.09,121.94,122.06,57864.0,119.8443,119.9523,119.805,119.9229,57864.0
2024-03-19 11:00:00,122.05,122.09,122.02,122.03,55538.0,119.913,119.9523,119.8836,119.8934,55538.0
2024-03-19 11:10:00,122.03,122.09,122.02,122.06,46193.0,119.8934,119.9523,119.8836,119.9229,46193.0
2024-03-19 11:20:00,122.06,122.14,122.01,122.12,141051.0,119.9229,120.0014,119.8737,119.9818,141051.0
2024-03-19 11:30:00,122.12,122.26,122.11,122.18,153548.0,119.9818,120.1193,119.972,120.0407,153548.0
2024-03-19 11:40:00,122.19,122.24,122.15,122.21,52332.0,120.0506,120.0997,120.0113,120.0702,52332.0
2024-03-19 11:50:00,122.22,122.31,122.2,122.28,177416.0,120.08,120.1685,120.0604,120.139,177416.0
2024-03-19 12:00:00,122.28,122.31,122.25,122.26,97347.0,120.139,120.1685,120.1095,120.1193,97347.0
2024-03-19 12:10:00,122.26,122.3,122.19,122.27,129617.0,120.1193,120.1586,120.0506,120.1292,129617.0
2024-03-19 12:20:00,122.28,122.45,122.27,122.44,91419.0,120.139,120.306,120.1292,120.2962,91419.0
2024-03-19 12:30:00,122.45,122.58,122.45,122.54,82274.0,120.306,120.4337,120.306,120.3944,82274.0
2024-03-19 12:40:00,122.54,122.63,122.52,122.55,198245.0,120.3944,120.4829,120.3748,120.4043,198245.0
2024-03-19 12:50:00,122.55,122.61,122.52,122.56,47991.0,120.4043,120.4632,120.3748,120.4141,47991.0
2024-03-19 13:00:00,122.56,122.68,122.43,122.49,204784.0,120.4141,120.532,120.2864,120.3453,204784.0
2024-03-19 13:10:00,122.5,122.57,122.49,122.55,95186.0,120.3551,120.4239,120.3453,120.4043,95186.0
2024-03-19 13:20:00,122.55,122.62,122.53,122.61,81009.0,120.4043,120.473,120.3846,120.4632,81009.0
2024-03-19 13:30:00,122.62,122.66,122.57,122.61,43552.0,120.473,120.5123,120.4239,120.4632,43552.0
2024-03-19 13:40:00,122.61,122.65,122.58,122.61,42092.0,120.4632,120.5025,120.4337,120.4632,42092.0
2024-03-19 13:50:00,122.62,122.63,122.55,122.58,33268.0,120.473,120.4829,120.4043,120.4337,33268.0
2024-03-19 14:00:00,122.57,122.57,122.48,122.5,90655.0,120.4239,120.4239,120.3355,120.3551,90655.0
2024-03-19 14:10:00,122.5,122.55,122.48,122.51,87426.0,120.3551,120.4043,120.3355,120.365,87426.0
2024-03-19 14:20:00,122.52,122.57,122.48,122.56,52007.0,120.3748,120.4239,120.3355,120.4141,52007.0
2024-03-19 14:30:00,122.57,122.64,122.55,122.62,72205.0,120.4239,120.4927,120.4043,120.473,72205.0
2024-03-19 14:40:00,122.63,122.66,122.6,122.63,56603.0,120.4829,120.5123,120.4534,120.4829,56603.0
2024-03-19 14:50:00,122.63,122.66,122.47,122.54,186907.0,120.4829,120.5123,120.3257,120.3944,186907.0
2024-03-19 15:00:00,122.53,122.62,122.5,122.55,117090.0,120.3846,120.473,120.3551,120.4043,117090.0
2024-03-19 15:10:00,122.54,122.61,122.49,122.61,70818.0,120.3944,120.4632,120.3453,120.4632,70818.0
2024-03-19 15:20:00,122.6,122.66,122.59,122.64,89873.0,120.4534,120.5123,120.4436,120.4927,89873.0
2024-03-19 15:30:00,122.63,122.75,122.6,122.75,320344.0,120.4829,120.6008,120.4534,120.6008,320344.0
2024-03-19 15:40:00,122.74,122.82,122.7,122.78,480887.0,120.5909,120.6695,120.5516,120.6302,480887.0
2024-03-19 15:50:00,122.78,122.94,122.73,122.91,1534662.0,120.6302,120.7874,120.5811,120.758,1534662.0
2024-03-20 09:30:00,122.77,122.92,122.64,122.92,321238.0,120.6204,120.7678,120.4927,120.7678,321238.0
2024-03-20 09:40:00,122.92,123.18,122.91,123.12,250190.0,120.7678,121.0232,120.758,120.9643,250190.0
2024-03-20 09:50:00,123.13,123.18,123.09,123.16,113135.0,120.9741,121.0232,120.9348,121.0036,113135.0
2024-03-20 10:00:00,123.16,123.34,123.06,123.34,101336.0,121.0036,121.1804,120.9053,121.1804,101336.0
2024-03-20 10:10:00,123.33,123.38,123.29,123.38,56434.0,121.1706,121.2197,121.1313,121.2197,56434.0
2024-03-20 10:20:00,123.38,123.58,123.37,123.58,80079.0,121.2197,121.4162,121.2099,121.4162,80079.0
2024-03-20 10:30:00,123.58,123.59,123.37,123.41,191093.0,121.4162,121.4261,121.2099,121.2492,191093.0
2024-03-20 10:40:00,123.41,123.5,123.39,123.47,285015.0,121.2492,121.3376,121.2296,121.3082,285015.0
2024-03-20 10:50:00,123.47,123.58,123.44,123.51,127014.0,121.3082,121.4162,121.2787,121.3475,127014.0
2024-03-20 11:00:00,123.51,123.52,123.34,123.5,151836.0,121.3475,121.3573,121.1804,121.3376,151836.0
2024-03-20 11:10:00,123.5,123.66,123.49,123.63,62834.0,121.3376,121.4948,121.3278,121.4654,62834.0
2024-03-20 11:20:00,123.64,123.64,123.51,123.59,56565.0,121.4752,121.4752,121.3475,121.4261,56565.0
2024-03-20 11:30:00,123.58,123.6,123.5,123.56,111508.0,121.4162,121.4359,121.3376,121.3966,111508.0
2024-03-20 11:40:00,123.56,123.57,123.46,123.47,71302.0,121.3966,121.4064,121.2983,121.3082,71302.0
2024-03-20 11:50:00,123.47,123.52,123.46,123.5,112962.0,121.3082,121.3573,121.2983,121.3376,112962.0
2024-03-20 12:00:00,123.49,123.55,123.47,123.5,68256.0,121.3278,121.3868,121.3082,121.3376,68256.0
2024-03-20 12:10:00,123.51,123.52,123.39,123.4,48586.0,121.3475,121.3573,121.2296,121.2394,48586.0
2024-03-20 12:20:00,123.4,123.43,123.34,123.4,48072.0,121.2394,121.2689,121.1804,121.2394,48072.0
2024-03-20 12:30:00,123.4,123.41,123.33,123.41,52952.0,121.2394,121.2492,121.1706,121.2492,52952.0
2024-03-20 12:40:00,123.41,123.5,123.4,123.48,123558.0,121.2492,121.3376,121.2394,121.318,123558.0
2024-03-20 12:50:00,123.48,123.54,123.47,123.52,125577.0,121.318,121.3769,121.3082,121.3573,125577.0
2024-03-20 13:00:00,123.52,123.53,123.37,123.38,95149.0,121.3573,121.3671,121.2099,121.2197,95149.0
2024-03-20 13:10:00,123.37,123.44,123.36,123.44,100351.0,121.2099,121.2787,121.2001,121.2787,100351.0
2024-03-20 13:20:00,123.44,123.46,123.39,123.43,77962.0,121.2787,121.2983,121.2296,121.2689,77962.0
2024-03-20 13:30:00,123.42,123.46,123.36,123.38,100500.0,121.259,121.2983,121.2001,121.2197,100500.0
2024-03-20 13:40:00,123.39,123.41,123.32,123.39,85945.0,121.2296,121.2492,121.1608,121.2296,85945.0
2024-03-20 13:50:00,123.4,123.43,123.34,123.37,86298.0,121.2394,121.2689,121.1804,121.2099,86298.0
2024-03-20 14:00:00,123.37,124.03,123.37,123.67,609581.0,121.2099,121.8584,121.2099,121.5047,609581.0
2024-03-20 14:10:00,123.68,123.84,123.52,123.54,407643.0,121.5145,121.6717,121.3573,121.3769,407643.0
2024-03-20 14:20:00,123.54,123.75,123.48,123.75,155774.0,121.3769,121.5833,121.318,121.5833,155774.0
2024-03-20 14:30:00,123.75,123.81,123.29,123.68,318918.0,121.5833,121.6422,121.1313,121.5145,318918.0
2024-03-20 14:40:00,123.7,124.14,123.58,124.12,311653.0,121.5341,121.9664,121.4162,121.9468,311653.0
2024-03-20 14:50:00,124.12,124.15,123.93,124.12,419823.0,121.9468,121.9763,121.7601,121.9468,419823.0
2024-03-20 15:00:00,124.12,124.41,124.12,124.34,532390.0,121.9468,122.2317,121.9468,122.1629,532390.0
2024-03-20 15:10:00,124.35,124.47,124.19,124.45,577842.0,122.1728,122.2907,122.0156,122.271,577842.0
2024-03-20 15:20:00,124.46,124.57,124.32,124.53,270140.0,122.2808,122.3889,122.1433,122.3496,270140.0
2024-03-20 15:30:00,124.52,124.59,124.31,124.42,407369.0,122.3398,122.4086,122.1335,122.2415,407369.0
2024-03-20 15:40:00,124.43,124.45,124.13,124.14,773052.0,122.2514,122.271,121.9566,121.9664,773052.0
2024-03-20 15:50:00,124.15,124.44,124.13,124.4,1152714.0,121.9763,122.2612,121.9566,122.2219,1152714.0
2024-03-21 09:30:00,124.99,125.01,124.78,125.0,731253.0,122.8015,122.8212,122.5952,122.8114,731253.0
2024-03-21 09:40:00,125.0,125.11,124.88,124.9,386281.0,122.8114,122.9194,122.6935,122.7131,386281.0
2024-03-21 09:50:00,124.92,125.33,124.9,125.33,198082.0,122.7328,123.1356,122.7131,123.1356,198082.0
2024-03-21 10:00:00,125.32,125.37,125.23,125.31,134689.0,123.1258,123.1749,123.0373,123.1159,134689.0
2024-03-21 10:10:00,125.32,125.5,125.27,125.49,117830.0,123.1258,123.3026,123.0766,123.2928,117830.0
2024-03-21 10:20:00,125.49,125.62,125.49,125.6,146215.0,123.2928,123.4205,123.2928,123.4009,146215.0
2024-03-21 10:30:00,125.62,125.68,125.55,125.62,163095.0,123.4205,123.4795,123.3517,123.4205,163095.0
2024-03-21 10:40:00,125.62,125.85,125.59,125.77,207346.0,123.4205,123.6465,123.391,123.5679,207346.0
2024-03-21 10:50:00,125.78,125.89,125.75,125.89,118838.0,123.5777,123.6858,123.5482,123.6858,118838.0
2024-03-21 11:00:00,125.9,125.94,125.82,125.92,137316.0,123.6956,123.7349,123.617,123.7153,137316.0
2024-03-21 11:10:00,125.92,125.94,125.8,125.82,84933.0,123.7153,123.7349,123.5974,123.617,84933.0
2024-03-21 11:20:00,125.81,125.83,125.67,125.72,209634.0,123.6072,123.6268,123.4696,123.5188,209634.0
2024-03-21 11:30:00,125.72,125.85,125.7,125.75,82674.0,123.5188,123.6465,123.4991,123.5482,82674.0
2024-03-21 11:40:00,125.75,125.77,125.54,125.57,150910.0,123.5482,123.5679,123.3419,123.3714,150910.0
2024-03-21 11:50:00,125.56,125.7,125.54,125.67,130246.0,123.3616,123.4991,123.3419,123.4696,130246.0
2024-03-21 12:00:00,125.67,125.74,125.63,125.69,61868.0,123.4696,123.5384,123.4303,123.4893,61868.0
2024-03-21 12:10:00,125.69,125.73,125.65,125.65,72984.0,123.4893,123.5286,123.45,123.45,72984.0
2024-03-21 12:20:00,125.64,125.75,125.62,125.74,80483.0,123.4402,123.5482,123.4205,123.5384,80483.0
2024-03-21 12:30:00,125.75,125.76,125.65,125.67,52304.0,123.5482,123.5581,123.45,123.4696,52304.0
2024-03-21 12:40:00,125.67,125.68,125.58,125.63,151803.0,123.4696,123.4795,123.3812,123.4303,151803.0
2024-03-21 12:50:00,125.63,125.74,125.63,125.73,45231.0,123.4303,123.5384,123.4303,123.5286,45231.0
2024-03-21 13:00:00,125.73,125.73,125.6,125.66,83893.0,123.5286,123.5286,123.4009,123.4598,83893.0
2024-03-21 13:10:00,125.66,125.73,125.65,125.69,102000.0,123.4598,123.5286,123.45,123.4893,102000.0
2024-03-21 13:20:00,125.7,125.7,125.62,125.65,74237.0,123.4991,123.4991,123.4205,123.45,74237.0
2024-03-21 13:30:00,125.65,125.77,125.63,125.76,253810.0,123.45,123.5679,123.4303,123.5581,253810.0
2024-03-21 13:40:00,125.77,125.8,125.68,125.71,75540.0,123.5679,123.5974,123.4795,123.5089,75540.0
2024-03-21 13:50:00,125.71,125.74,125.65,125.67,99270.0,123.5089,123.5384,123.45,123.4696,99270.0
2024-03-21 14:00:00,125.66,125.71,125.64,125.68,154895.0,123.4598,123.5089,123.4402,123.4795,154895.0
2024-03-21 14:10:00,125.68,125.73,125.63,125.7,89706.0,123.4795,123.5286,123.4303,123.4991,89706.0
2024-03-21 14:20:00,125.71,125.78,125.68,125.77,50856.0,123.5089,123.5777,123.4795,123.5679,50856.0
2024-03-21 14:30:00,125.77,125.77,125.54,125.58,154533.0,123.5679,123.5679,123.3419,123.3812,154533.0
2024-03-21 14:40:00,125.57,125.66,125.52,125.59,109446.0,123.3714,123.4598,123.3223,123.391,109446.0
2024-03-21 14:50:00,125.58,125.65,125.58,125.6,63518.0,123.3812,123.45,123.3812,123.4009,63518.0
2024-03-21 15:00:00,125.61,125.73,125.61,125.72,104428.0,123.4107,123.5286,123.4107,123.5188,104428.0
2024-03-21 15:10:00,125.72,125.76,125.65,125.75,104118.0,123.5188,123.5581,123.45,123.5482,104118.0
2024-03-21 15:20:00,125.75,125.79,125.65,125.77,146450.0,123.5482,123.5875,123.45,123.5679,146450.0
2024-03-21 15:30:00,125.77,125.84,125.69,125.7,199270.0,123.5679,123.6367,123.4893,123.4991,199270.0
2024-03-21 15:40:00,125.7,125.82,125.66,125.7,183192.0,123.4991,123.617,123.4598,123.4991,183192.0
2024-03-21 15:50:00,125.7,125.76,125.6,125.63,925559.0,123.4991,123.5581,123.4009,123.4303,925559.0
2024-03-22 09:30:00,126.0,126.07,125.87,126.02,327230.0,123.7939,123.8626,123.6661,123.8135,327230.0
2024-03-22 09:40:00,126.02,126.1,125.86,125.9,168224.0,123.8135,123.8921,123.6563,123.6956,168224.0
2024-03-22 09:50:00,125.88,125.9,125.74,125.76,283050.0,123.676,123.6956,123.5384,123.5581,283050.0
2024-03-22 10:00:00,125.76,125.84,125.7,125.75,187622.0,123.5581,123.6367,123.4991,123.5482,187622.0
2024-03-22 10:10:00,125.74,125.76,125.61,125.72,275642.0,123.5384,123.5581,123.4107,123.5188,275642.0
2024-03-22 10:20:00,125.72,125.73,125.62,125.72,104815.0,123.5188,123.5286,123.4205,123.5188,104815.0
2024-03-22 10:30:00,125.73,125.73,125.62,125.66,80389.0,123.5286,123.5286,123.4205,123.4598,80389.0
2024-03-22 10:40:00,125.66,125.67,125.45,125.57,162033.0,123.4598,123.4696,123.2535,123.3714,162033.0
2024-03-22 10:50:00,125.57,125.58,125.42,125.44,67969.0,123.3714,123.3812,123.224,123.2437,67969.0
2024-03-22 11:00:00,125.44,125.52,125.42,125.46,53626.0,123.2437,123.3223,123.224,123.2633,53626.0
2024-03-22 11:10:00,125.46,125.52,125.42,125.43,90719.0,123.2633,123.3223,123.224,123.2338,90719.0
2024-03-22 11:20:00,125.43,125.5,125.41,125.47,60404.0,123.2338,123.3026,123.2142,123.2731,60404.0
2024-03-22 11:30:00,125.48,125.54,125.41,125.43,123795.0,123.283,123.3419,123.2142,123.2338,123795.0
2024-03-22 11:40:00,125.43,125.5,125.42,125.44,57801.0,123.2338,123.3026,123.224,123.2437,57801.0
2024-03-22 11:50:00,125.45,125.48,125.4,125.44,49161.0,123.2535,123.283,123.2044,123.2437,49161.0
2024-03-22 12:00:00,125.45,125.46,125.38,125.42,57681.0,123.2535,123.2633,123.1847,123.224,57681.0
2024-03-22 12:10:00,125.42,125.45,125.34,125.35,49107.0,123.224,123.2535,123.1454,123.1552,49107.0
2024-03-22 12:20:00,125.35,125.42,125.31,125.35,70901.0,123.1552,123.224,123.1159,123.1552,70901.0
2024-03-22 12:30:00,125.35,125.36,125.26,125.32,81222.0,123.1552,123.1651,123.0668,123.1258,81222.0
2024-03-22 12:40:00,125.32,125.37,125.29,125.32,40710.0,123.1258,123.1749,123.0963,123.1258,40710.0
2024-03-22 12:50:00,125.31,125.35,125.22,125.25,78832.0,123.1159,123.1552,123.0275,123.057,78832.0
2024-03-22 13:00:00,125.25,125.3,125.22,125.26,38783.0,123.057,123.1061,123.0275,123.0668,38783.0
2024-03-22 13:10:00,125.26,125.3,125.17,125.26,56713.0,123.0668,123.1061,122.9784,123.0668,56713.0
2024-03-22 13:20:00,125.25,125.32,125.24,125.31,62467.0,123.057,123.1258,123.0472,123.1159,62467.0
2024-03-22 13:30:00,125.31,125.37,125.29,125.33,46652.0,123.1159,123.1749,123.0963,123.1356,46652.0
2024-03-22 13:40:00,125.33,125.44,125.33,125.41,52350.0,123.1356,123.2437,123.1356,123.2142,52350.0
2024-03-22 13:50:00,125.41,125.48,125.4,125.47,54375.0,123.2142,123.283,123.2044,123.2731,54375.0
2024-03-22 14:00:00,125.47,125.48,125.39,125.39,55689.0,123.2731,123.283,123.1945,123.1945,55689.0
2024-03-22 14:10:00,125.4,125.47,125.4,125.45,49153.0,123.2044,123.2731,123.2044,123.2535,49153.0
2024-03-22 14:20:00,125.45,125.54,125.42,125.53,45704.0,123.2535,123.3419,123.224,123.3321,45704.0
2024-03-22 14:30:00,125.53,125.53,125.44,125.47,57403.0,123.3321,123.3321,123.2437,123.2731,57403.0
2024-03-22 14:40:00,125.46,125.46,125.38,125.41,141816.0,123.2633,123.2633,123.1847,123.2142,141816.0
2024-03-22 14:50:00,125.43,125.48,125.4,125.46,61997.0,123.2338,123.283,123.2044,123.2633,61997.0
2024-03-22 15:00:00,125.47,125.5,125.42,125.44,140859.0,123.2731,123.3026,123.224,123.2437,140859.0
2024-03-22 15:10:00,125.44,125.45,125.24,125.31,100342.0,123.2437,123.2535,123.0472,123.1159,100342.0
2024-03-22 15:20:00,125.31,125.4,125.27,125.37,68961.0,123.1159,123.2044,123.0766,123.1749,68961.0
2024-03-22 15:30:00,125.38,125.39,125.32,125.36,176389.0,123.1847,123.1945,123.1258,123.1651,176389.0
2024-03-22 15:40:00,125.37,125.41,125.35,125.4,200271.0,123.1749,123.2142,123.1552,123.2044,200271.0
2024-03-22 15:50:00,125.4,125.47,125.18,125.19,950899.0,123.2044,123.2731,122.9882,122.998,950899.0
2024-03-25 09:30:00,125.18,125.27,125.06,125.17,435340.0,122.9882,123.0766,122.8703,122.9784,435340.0
2024-03-25 09:40:00,125.16,125.19,124.92,124.93,317003.0,122.9686,122.998,122.7328,122.7426,317003.0
2024-03-25 09:50:00,124.94,125.01,124.84,124.91,118474.0,122.7524,122.8212,122.6542,122.7229,118474.0
2024-03-25 10:00:00,124.91,124.91,124.76,124.79,114296.0,122.7229,122.7229,122.5756,122.6051,114296.0
2024-03-25 10:10:00,124.8,124.89,124.78,124.8,239848.0,122.6149,122.7033,122.5952,122.6149,239848.0
2024-03-25 10:20:00,124.8,124.92,124.77,124.82,158559.0,122.6149,122.7328,122.5854,122.6345,158559.0
2024-03-25 10:30:00,124.82,124.83,124.67,124.71,159183.0,122.6345,122.6444,122.4872,122.5265,159183.0
2024-03-25 10:40:00,124.71,124.71,124.56,124.59,170034.0,122.5265,122.5265,122.3791,122.4086,170034.0
2024-03-25 10:50:00,124.59,124.68,124.58,124.67,135985.0,122.4086,122.497,122.3987,122.4872,135985.0
2024-03-25 11:00:00,124.67,124.69,124.63,124.66,94871.0,122.4872,122.5068,122.4479,122.4773,94871.0
2024-03-25 11:10:00,124.67,124.71,124.64,124.67,118263.0,122.4872,122.5265,122.4577,122.4872,118263.0
2024-03-25 11:20:00,124.67,124.68,124.6,124.65,103057.0,122.4872,122.497,122.4184,122.4675,103057.0
2024-03-25 11:30:00,124.65,124.7,124.61,124.7,74434.0,122.4675,122.5166,122.4282,122.5166,74434.0
2024-03-25 11:40:00,124.7,124.76,124.69,124.7,51591.0,122.5166,122.5756,122.5068,122.5166,51591.0
2024-03-25 11:50:00,124.69,124.73,124.66,124.71,69774.0,122.5068,122.5461,122.4773,122.5265,69774.0
2024-03-25 12:00:00,124.71,124.75,124.67,124.74,56588.0,122.5265,122.5658,122.4872,122.5559,56588.0
2024-03-25 12:10:00,124.75,124.81,124.73,124.74,106019.0,122.5658,122.6247,122.5461,122.5559,106019.0
2024-03-25 12:20:00,124.73,124.75,124.69,124.72,47075.0,122.5461,122.5658,122.5068,122.5363,47075.0
2024-03-25 12:30:00,124.72,124.72,124.61,124.63,51939.0,122.5363,122.5363,122.4282,122.4479,51939.0
2024-03-25 12:40:00,124.62,124.62,124.54,124.55,49353.0,122.438,122.438,122.3594,122.3693,49353.0
2024-03-25 12:50:00,124.54,124.6,124.54,124.58,108833.0,122.3594,122.4184,122.3594,122.3987,108833.0
2024-03-25 13:00:00,124.58,124.59,124.52,124.57,68780.0,122.3987,122.4086,122.3398,122.3889,68780.0
2024-03-25 13:10:00,124.56,124.56,124.48,124.49,135128.0,122.3791,122.3791,122.3005,122.3103,135128.0
2024-03-25 13:20:00,124.49,124.52,124.39,124.5,107389.0,122.3103,122.3398,122.2121,122.3201,107389.0
2024-03-25 13:30:00,124.5,124.54,124.45,124.47,53465.0,122.3201,122.3594,122.271,122.2907,53465.0
2024-03-25 13:40:00,124.47,124.54,124.46,124.51,49492.0,122.2907,122.3594,122.2808,122.33,49492.0
2024-03-25 13:50:00,124.51,124.54,124.49,124.53,180904.0,122.33,122.3594,122.3103,122.3496,180904.0
2024-03-25 14:00:00,124.53,124.62,124.51,124.62,63512.0,122.3496,122.438,122.33,122.438,63512.0
2024-03-25 14:10:00,124.62,124.62,124.54,124.58,54369.0,122.438,122.438,122.3594,122.3987,54369.0
2024-03-25 14:20:00,124.58,124.68,124.57,124.66,71783.0,122.3987,122.497,122.3889,122.4773,71783.0
2024-03-25 14:30:00,124.67,124.68,124.63,124.65,71054.0,122.4872,122.497,122.4479,122.4675,71054.0
2024-03-25 14:40:00,124.65,124.68,124.57,124.59,73247.0,122.4675,122.497,122.3889,122.4086,73247.0
2024-03-25 14:50:00,124.59,124.6,124.54,124.56,93921.0,122.4086,122.4184,122.3594,122.3791,93921.0
2024-03-25 15:00:00,124.56,124.57,124.53,124.56,86872.0,122.3791,122.3889,122.3496,122.3791,86872.0
2024-03-25 15:10:00,124.56,124.58,124.47,124.48,113272.0,122.3791,122.3987,122.2907,122.3005,113272.0
2024-03-25 15:20:00,124.49,124.52,124.44,124.5,119785.0,122.3103,122.3398,122.2612,122.3201,119785.0
2024-03-25 15:30:00,124.5,124.54,124.47,124.51,136860.0,122.3201,122.3594,122.2907,122.33,136860.0
2024-03-25 15:40:00,124.51,124.58,124.42,124.43,203354.0,122.33,122.3987,122.2415,122.2514,203354.0
2024-03-25 15:50:00,124.43,124.46,124.32,124.37,1045735.0,122.2514,122.2808,122.1433,122.1924,1045735.0
2024-03-26 09:30:00,124.4,124.55,124.28,124.48,354179.0,122.2219,122.3693,122.104,122.3005,354179.0
2024-03-26 09:40:00,124.47,124.64,124.42,124.63,116672.0,122.2907,122.4577,122.2415,122.4479,116672.0
2024-03-26 09:50:00,124.63,124.73,124.62,124.65,212915.0,122.4479,122.5461,122.438,122.4675,212915.0
2024-03-26 10:00:00,124.66,124.68,124.48,124.63,261485.0,122.4773,122.497,122.3005,122.4479,261485.0
2024-03-26 10:10:00,124.63,124.68,124.57,124.63,76891.0,122.4479,122.497,122.3889,122.4479,76891.0
2024-03-26 10:20:00,124.61,124.64,124.55,124.62,55370.0,122.4282,122.4577,122.3693,122.438,55370.0
2024-03-26 10:30:00,124.61,124.61,124.5,124.57,115030.0,122.4282,122.4282,122.3201,122.3889,115030.0
2024-03-26 10:40:00,124.57,124.63,124.5,124.54,149535.0,122.3889,122.4479,122.3201,122.3594,149535.0
2024-03-26 10:50:00,124.54,124.65,124.53,124.6,74178.0,122.3594,122.4675,122.3496,122.4184,74178.0
2024-03-26 11:00:00,124.59,124.63,124.49,124.49,80136.0,122.4086,122.4479,122.3103,122.3103,80136.0
2024-03-26 11:10:00,124.5,124.54,124.48,124.49,55069.0,122.3201,122.3594,122.3005,122.3103,55069.0
2024-03-26 11:20:00,124.48,124.5,124.43,124.47,56713.0,122.3005,122.3201,122.2514,122.2907,56713.0
2024-03-26 11:30:00,124.46,124.47,124.3,124.31,88499.0,122.2808,122.2907,122.1236,122.1335,88499.0
2024-03-26 11:40:00,124.31,124.41,124.29,124.39,80924.0,122.1335,122.2317,122.1138,122.2121,80924.0
2024-03-26 11:50:00,124.39,124.42,124.36,124.39,105183.0,122.2121,122.2415,122.1826,122.2121,105183.0
2024-03-26 12:00:00,124.38,124.39,124.25,124.27,125845.0,122.2022,122.2121,122.0745,122.0942,125845.0
2024-03-26 12:10:00,124.27,124.35,124.27,124.32,111300.0,122.0942,122.1728,122.0942,122.1433,111300.0
2024-03-26 12:20:00,124.32,124.36,124.28,124.35,75336.0,122.1433,122.1826,122.104,122.1728,75336.0
2024-03-26 12:30:00,124.34,124.37,124.26,124.33,51877.0,122.1629,122.1924,122.0843,122.1531,51877.0
2024-03-26 12:40:00,124.33,124.36,124.3,124.32,61705.0,122.1531,122.1826,122.1236,122.1433,61705.0
2024-03-26 12:50:00,124.32,124.4,124.31,124.35,91226.0,122.1433,122.2219,122.1335,122.1728,91226.0
2024-03-26 13:00:00,124.35,124.41,124.34,124.34,84363.0,122.1728,122.2317,122.1629,122.1629,84363.0
2024-03-26 13:10:00,124.35,124.43,124.35,124.36,105239.0,122.1728,122.2514,122.1728,122.1826,105239.0
2024-03-26 13:20:00,124.36,124.37,124.32,124.34,81220.0,122.1826,122.1924,122.1433,122.1629,81220.0
2024-03-26 13:30:00,124.34,124.39,124.28,124.31,132285.0,122.1629,122.2121,122.104,122.1335,132285.0
2024-03-26 13:40:00,124.32,124.32,124.16,124.19,275042.0,122.1433,122.1433,121.9861,122.0156,275042.0
2024-03-26 13:50:00,124.19,124.27,124.19,124.22,206401.0,122.0156,122.0942,122.0156,122.045,206401.0
2024-03-26 14:00:00,124.22,124.28,124.2,124.25,53215.0,122.045,122.104,122.0254,122.0745,53215.0
2024-03-26 14:10:00,124.25,124.3,124.22,124.27,70215.0,122.0745,122.1236,122.045,122.0942,70215.0
2024-03-26 14:20:00,124.27,124.33,124.25,124.32,108322.0,122.0942,122.1531,122.0745,122.1433,108322.0
2024-03-26 14:30:00,124.32,124.36,124.28,124.28,81862.0,122.1433,122.1826,122.104,122.104,81862.0
2024-03-26 14:40:00,124.28,124.3,124.24,124.28,76238.0,122.104,122.1236,122.0647,122.104,76238.0
2024-03-26 14:50:00,124.29,124.35,124.27,124.33,110316.0,122.1138,122.1728,122.0942,122.1531,110316.0
2024-03-26 15:00:00,124.33,124.35,124.3,124.34,150212.0,122.1531,122.1728,122.1236,122.1629,150212.0
2024-03-26 15:10:00,124.34,124.38,124.32,124.34,82173.0,122.1629,122.2022,122.1433,122.1629,82173.0
2024-03-26 15:20:00,124.33,124.36,124.18,124.23,129156.0,122.1531,122.1826,122.0057,122.0549,129156.0
2024-03-26 15:30:00,124.23,124.23,124.08,124.13,211450.0,122.0549,122.0549,121.9075,121.9566,211450.0
2024-03-26 15:40:00,124.12,124.21,124.02,124.02,287780.0,121.9468,122.0352,121.8485,121.8485,287780.0
2024-03-26 15:50:00,124.02,124.13,123.89,123.94,1380217.0,121.8485,121.9566,121.7208,121.7699,1380217.0
2024-03-27 09:30:00,124.75,125.12,124.68,125.05,446437.0,122.5658,122.9293,122.497,122.8605,446437.0
2024-03-27 09:40:00,125.06,125.14,124.94,125.12,234001.0,122.8703,122.9489,122.7524,122.9293,234001.0
2024-03-27 09:50:00,125.12,125.27,125.06,125.24,153018.0,122.9293,123.0766,122.8703,123.0472,153018.0
2024-03-27 10:00:00,125.25,125.29,124.94,125.01,321762.0,123.057,123.0963,122.7524,122.8212,321762.0
2024-03-27 10:10:00,125.01,125.07,124.89,125.07,244980.0,122.8212,122.8801,122.7033,122.8801,244980.0
2024-03-27 10:20:00,125.09,125.09,124.86,124.93,179561.0,122.8998,122.8998,122.6738,122.7426,179561.0
2024-03-27 10:30:00,124.95,125.06,124.92,125.0,88470.0,122.7622,122.8703,122.7328,122.8114,88470.0
2024-03-27 10:40:00,125.01,125.04,124.86,124.89,176006.0,122.8212,122.8507,122.6738,122.7033,176006.0
2024-03-27 10:50:00,124.9,125.02,124.82,124.99,106855.0,122.7131,122.831,122.6345,122.8015,106855.0
2024-03-27 11:00:00,124.99,125.24,124.98,125.23,73486.0,122.8015,123.0472,122.7917,123.0373,73486.0
2024-03-27 11:10:00,125.22,125.24,125.15,125.23,61809.0,123.0275,123.0472,122.9587,123.0373,61809.0
2024-03-27 11:20:00,125.23,125.23,125.15,125.15,81192.0,123.0373,123.0373,122.9587,122.9587,81192.0
2024-03-27 11:30:00,125.15,125.18,125.11,125.15,192723.0,122.9587,122.9882,122.9194,122.9587,192723.0
2024-03-27 11:40:00,125.16,125.23,125.13,125.19,102897.0,122.9686,123.0373,122.9391,122.998,102897.0
2024-03-27 11:50:00,125.19,125.21,125.13,125.13,103031.0,122.998,123.0177,122.9391,122.9391,103031.0
2024-03-27 12:00:00,125.13,125.13,124.98,125.0,126159.0,122.9391,122.9391,122.7917,122.8114,126159.0
2024-03-27 12:10:00,125.0,125.06,124.99,125.05,43197.0,122.8114,122.8703,122.8015,122.8605,43197.0
2024-03-27 12:20:00,125.05,125.13,125.04,125.1,103124.0,122.8605,122.9391,122.8507,122.9096,103124.0
2024-03-27 12:30:00,125.11,125.13,125.07,125.1,82052.0,122.9194,122.9391,122.8801,122.9096,82052.0
2024-03-27 12:40:00,125.11,125.13,125.07,125.09,87306.0,122.9194,122.9391,122.8801,122.8998,87306.0
2024-03-27 12:50:00,125.09,125.13,125.08,125.1,83376.0,122.8998,122.9391,122.89,122.9096,83376.0
2024-03-27 13:00:00,125.1,125.16,125.03,125.04,95627.0,122.9096,122.9686,122.8408,122.8507,95627.0
2024-03-27 13:10:00,125.04,125.06,124.98,125.05,55632.0,122.8507,122.8703,122.7917,122.8605,55632.0
2024-03-27 13:20:00,125.05,125.1,125.01,125.07,166179.0,122.8605,122.9096,122.8212,122.8801,166179.0
2024-03-27 13:30:00,125.07,125.12,125.04,125.1,56649.0,122.8801,122.9293,122.8507,122.9096,56649.0
2024-03-27 13:40:00,125.09,125.1,125.05,125.1,37614.0,122.8998,122.9096,122.8605,122.9096,37614.0
2024-03-27 13:50:00,125.1,125.1,125.04,125.07,69819.0,122.9096,122.9096,122.8507,122.8801,69819.0
2024-03-27 14:00:00,125.06,125.12,125.04,125.11,81032.0,122.8703,122.9293,122.8507,122.9194,81032.0
2024-03-27 14:10:00,125.11,125.22,125.1,125.19,69507.0,122.9194,123.0275,122.9096,122.998,69507.0
2024-03-27 14:20:00,125.19,125.24,125.16,125.24,63619.0,122.998,123.0472,122.9686,123.0472,63619.0
2024-03-27 14:30:00,125.24,125.27,125.14,125.16,126785.0,123.0472,123.0766,122.9489,122.9686,126785.0
2024-03-27 14:40:00,125.16,125.25,125.15,125.21,61136.0,122.9686,123.057,122.9587,123.0177,61136.0
2024-03-27 14:50:00,125.21,125.24,125.18,125.22,87776.0,123.0177,123.0472,122.9882,123.0275,87776.0
2024-03-27 15:00:00,125.21,125.33,125.21,125.28,78780.0,123.0177,123.1356,123.0177,123.0865,78780.0
2024-03-27 15:10:00,125.27,125.27,125.16,125.23,78343.0,123.0766,123.0766,122.9686,123.0373,78343.0
2024-03-27 15:20:00,125.22,125.46,125.2,125.42,150571.0,123.0275,123.2633,123.0079,123.224,150571.0
2024-03-27 15:30:00,125.42,125.68,125.41,125.66,271245.0,123.224,123.4795,123.2142,123.4598,271245.0
2024-03-27 15:40:00,125.66,125.81,125.64,125.68,374540.0,123.4598,123.6072,123.4402,123.4795,374540.0
2024-03-27 15:50:00,125.69,125.95,125.68,125.95,892699.0,123.4893,123.7447,123.4795,123.7447,892699.0
2024-03-28 09:30:00,126.1,126.25,125.8,125.81,468482.0,123.8921,124.0395,123.5974,123.6072,468482.0
2024-03-28 09:40:00,125.81,125.98,125.72,125.95,312303.0,123.6072,123.7742,123.5188,123.7447,312303.0
2024-03-28 09:50:00,125.95,126.01,125.87,126.01,134822.0,123.7447,123.8037,123.6661,123.8037,134822.0
2024-03-28 10:00:00,126.01,126.18,125.97,125.98,164978.0,123.8037,123.9707,123.7644,123.7742,164978.0
2024-03-28 10:10:00,125.98,126.02,125.87,125.88,152336.0,123.7742,123.8135,123.6661,123.676,152336.0
2024-03-28 10:20:00,125.88,125.94,125.85,125.85,136101.0,123.676,123.7349,123.6465,123.6465,136101.0
2024-03-28 10:30:00,125.85,125.91,125.81,125.83,90944.0,123.6465,123.7054,123.6072,123.6268,90944.0
2024-03-28 10:40:00,125.83,125.88,125.8,125.81,85420.0,123.6268,123.676,123.5974,123.6072,85420.0
2024-03-28 10:50:00,125.82,125.95,125.81,125.88,121342.0,123.617,123.7447,123.6072,123.676,121342.0
2024-03-28 11:00:00,125.87,125.87,125.76,125.79,89887.0,123.6661,123.6661,123.5581,123.5875,89887.0
2024-03-28 11:10:00,125.78,125.91,125.75,125.89,69180.0,123.5777,123.7054,123.5482,123.6858,69180.0
2024-03-28 11:20:00,125.88,125.98,125.87,125.97,54545.0,123.676,123.7742,123.6661,123.7644,54545.0
2024-03-28 11:30:00,125.96,126.04,125.95,126.03,53613.0,123.7546,123.8332,123.7447,123.8233,53613.0
2024-03-28 11:40:00,126.03,126.07,125.99,126.07,46248.0,123.8233,123.8626,123.784,123.8626,46248.0
2024-03-28 11:50:00,126.07,126.13,126.03,126.04,89421.0,123.8626,123.9216,123.8233,123.8332,89421.0
2024-03-28 12:00:00,126.04,126.08,126.0,126.04,190496.0,123.8332,123.8725,123.7939,123.8332,190496.0
2024-03-28 12:10:00,126.04,126.04,125.96,125.98,112521.0,123.8332,123.8332,123.7546,123.7742,112521.0
2024-03-28 12:20:00,125.99,126.04,125.95,126.04,81562.0,123.784,123.8332,123.7447,123.8332,81562.0
2024-03-28 12:30:00,126.03,126.05,125.85,125.88,110939.0,123.8233,123.843,123.6465,123.676,110939.0
2024-03-28 12:40:00,125.87,125.87,125.8,125.84,50056.0,123.6661,123.6661,123.5974,123.6367,50056.0
2024-03-28 12:50:00,125.83,125.93,125.83,125.93,69436.0,123.6268,123.7251,123.6268,123.7251,69436.0
2024-03-28 13:00:00,125.92,125.97,125.89,125.94,61496.0,123.7153,123.7644,123.6858,123.7349,61496.0
2024-03-28 13:10:00,125.95,125.96,125.85,125.9,119004.0,123.7447,123.7546,123.6465,123.6956,119004.0
2024-03-28 13:20:00,125.9,125.93,125.86,125.9,74218.0,123.6956,123.7251,123.6563,123.6956,74218.0
2024-03-28 13:30:00,125.9,125.92,125.84,125.9,68664.0,123.6956,123.7153,123.6367,123.6956,68664.0
2024-03-28 13:40:00,125.9,126.0,125.89,125.97,62577.0,123.6956,123.7939,123.6858,123.7644,62577.0
2024-03-28 13:50:00,125.97,125.98,125.89,125.91,89054.0,123.7644,123.7742,123.6858,123.7054,89054.0
2024-03-28 14:00:00,125.9,125.94,125.87,125.92,82288.0,123.6956,123.7349,123.6661,123.7153,82288.0
2024-03-28 14:10:00,125.92,125.94,125.85,125.85,138378.0,123.7153,123.7349,123.6465,123.6465,138378.0
2024-03-28 14:20:00,125.85,125.93,125.84,125.9,554547.0,123.6465,123.7251,123.6367,123.6956,554547.0
2024-03-28 14:30:00,125.9,125.9,125.84,125.87,77760.0,123.6956,123.6956,123.6367,123.6661,77760.0
2024-03-28 14:40:00,125.87,125.87,125.79,125.87,111647.0,123.6661,123.6661,123.5875,123.6661,111647.0
2024-03-28 14:50:00,125.87,126.07,125.83,126.04,122572.0,123.6661,123.8626,123.6268,123.8332,122572.0
2024-03-28 15:00:00,126.05,126.08,125.97,126.08,146085.0,123.843,123.8725,123.7644,123.8725,146085.0
2024-03-28 15:10:00,126.09,126.18,126.07,126.11,137363.0,123.8823,123.9707,123.8626,123.9019,137363.0
2024-03-28 15:20:00,126.11,126.25,126.07,126.23,151252.0,123.9019,124.0395,123.8626,124.0198,151252.0
2024-03-28 15:30:00,126.24,126.29,126.1,126.13,239921.0,124.0297,124.0788,123.8921,123.9216,239921.0
2024-03-28 15:40:00,126.14,126.19,126.05,126.09,244385.0,123.9314,123.9805,123.843,123.8823,244385.0
2024-03-28 15:50:00,126.08,126.19,125.92,125.93,988859.0,123.8725,123.9805,123.7153,123.7251,988859.0
2024-04-01 09:30:00,126.09,126.16,125.38,125.6,492407.0,123.8823,123.9511,123.1847,123.4009,492407.0
2024-04-01 09:40:00,125.59,125.65,125.53,125.56,182732.0,123.391,123.45,123.3321,123.3616,182732.0
2024-04-01 09:50:00,125.57,125.67,125.55,125.62,130561.0,123.3714,123.4696,123.3517,123.4205,130561.0
2024-04-01 10:00:00,125.61,125.61,125.38,125.43,184987.0,123.4107,123.4107,123.1847,123.2338,184987.0
2024-04-01 10:10:00,125.43,125.5,125.38,125.38,299905.0,123.2338,123.3026,123.1847,123.1847,299905.0
2024-04-01 10:20:00,125.38,125.47,125.29,125.31,223521.0,123.1847,123.2731,123.0963,123.1159,223521.0
2024-04-01 10:30:00,125.31,125.32,125.13,125.19,102408.0,123.1159,123.1258,122.9391,122.998,102408.0
2024-04-01 10:40:00,125.19,125.25,125.16,125.19,97526.0,122.998,123.057,122.9686,122.998,97526.0
2024-04-01 10:50:00,125.2,125.25,125.15,125.22,82640.0,123.0079,123.057,122.9587,123.0275,82640.0
2024-04-01 11:00:00,125.23,125.34,125.22,125.29,62802.0,123.0373,123.1454,123.0275,123.0963,62802.0
2024-04-01 11:10:00,125.29,125.35,125.25,125.28,76824.0,123.0963,123.1552,123.057,123.0865,76824.0
2024-04-01 11:20:00,125.29,125.37,125.23,125.31,119842.0,123.0963,123.1749,123.0373,123.1159,119842.0
2024-04-01 11:30:00,125.31,125.32,125.24,125.29,78240.0,123.1159,123.1258,123.0472,123.0963,78240.0
2024-04-01 11:40:00,125.29,125.29,125.19,125.27,168924.0,123.0963,123.0963,122.998,123.0766,168924.0
2024-04-01 11:50:00,125.26,125.26,125.11,125.11,68990.0,123.0668,123.0668,122.9194,122.9194,68990.0
2024-04-01 12:00:00,125.11,125.21,125.04,125.19,103818.0,122.9194,123.0177,122.8507,122.998,103818.0
2024-04-01 12:10:00,125.18,125.21,125.1,125.11,111029.0,122.9882,123.0177,122.9096,122.9194,111029.0
2024-04-01 12:20:00,125.11,125.19,125.09,125.17,91243.0,122.9194,122.998,122.8998,122.9784,91243.0
2024-04-01 12:30:00,125.17,125.22,125.15,125.17,79286.0,122.9784,123.0275,122.9587,122.9784,79286.0
2024-04-01 12:40:00,125.18,125.2,125.13,125.18,52978.0,122.9882,123.0079,122.9391,122.9882,52978.0
2024-04-01 12:50:00,125.18,125.18,125.08,125.08,42874.0,122.9882,122.9882,122.89,122.89,42874.0
2024-04-01 13:00:00,125.08,125.08,124.93,125.05,101763.0,122.89,122.89,122.7426,122.8605,101763.0
2024-04-01 13:10:00,125.05,125.07,124.98,125.0,78362.0,122.8605,122.8801,122.7917,122.8114,78362.0
2024-04-01 13:20:00,124.99,125.02,124.91,124.98,59700.0,122.8015,122.831,122.7229,122.7917,59700.0
2024-04-01 13:30:00,124.98,125.03,124.94,125.0,52470.0,122.7917,122.8408,122.7524,122.8114,52470.0
2024-04-01 13:40:00,125.01,125.08,124.99,125.04,51022.0,122.8212,122.89,122.8015,122.8507,51022.0
2024-04-01 13:50:00,125.04,125.07,124.98,125.02,82419.0,122.8507,122.8801,122.7917,122.831,82419.0
2024-04-01 14:00:00,125.01,125.05,124.97,125.02,158830.0,122.8212,122.8605,122.7819,122.831,158830.0
2024-04-01 14:10:00,125.02,125.09,124.99,125.07,82034.0,122.831,122.8998,122.8015,122.8801,82034.0
2024-04-01 14:20:00,125.07,125.07,124.99,125.0,85866.0,122.8801,122.8801,122.8015,122.8114,85866.0
2024-04-01 14:30:00,125.0,125.02,124.97,125.0,87319.0,122.8114,122.831,122.7819,122.8114,87319.0
2024-04-01 14:40:00,125.01,125.07,125.01,125.04,91127.0,122.8212,122.8801,122.8212,122.8507,91127.0
2024-04-01 14:50:00,125.04,125.07,124.95,124.98,115590.0,122.8507,122.8801,122.7622,122.7917,115590.0
2024-04-01 15:00:00,124.97,125.05,124.95,125.03,96974.0,122.7819,122.8605,122.7622,122.8408,96974.0
2024-04-01 15:10:00,125.03,125.11,124.99,125.05,183689.0,122.8408,122.9194,122.8015,122.8605,183689.0
2024-04-01 15:20:00,125.05,125.12,125.04,125.07,157152.0,122.8605,122.9293,122.8507,122.8801,157152.0
2024-04-01 15:30:00,125.06,125.13,125.02,125.04,410795.0,122.8703,122.9391,122.831,122.8507,410795.0
2024-04-01 15:40:00,125.05,125.16,125.04,125.09,414957.0,122.8605,122.9686,122.8507,122.8998,414957.0
2024-04-01 15:50:00,125.08,125.15,124.96,124.96,817616.0,122.89,122.9587,122.7721,122.7721,817616.0
2024-04-02 09:30:00,124.49,124.67,124.25,124.41,703287.0,122.3103,122.4872,122.0745,122.2317,703287.0
2024-04-02 09:40:00,124.42,124.54,124.26,124.39,523113.0,122.2415,122.3594,122.0843,122.2121,523113.0
2024-04-02 09:50:00,124.4,124.41,124.15,124.39,243477.0,122.2219,122.2317,121.9763,122.2121,243477.0
2024-04-02 10:00:00,124.4,124.6,124.31,124.47,253620.0,122.2219,122.4184,122.1335,122.2907,253620.0
2024-04-02 10:10:00,124.48,124.49,124.33,124.45,319295.0,122.3005,122.3103,122.1531,122.271,319295.0
2024-04-02 10:20:00,124.45,124.59,124.42,124.52,199293.0,122.271,122.4086,122.2415,122.3398,199293.0
2024-04-02 10:30:00,124.51,124.83,124.47,124.83,213374.0,122.33,122.6444,122.2907,122.6444,213374.0
2024-04-02 10:40:00,124.84,124.89,124.61,124.68,176224.0,122.6542,122.7033,122.4282,122.497,176224.0
2024-04-02 10:50:00,124.68,124.76,124.59,124.64,247972.0,122.497,122.5756,122.4086,122.4577,247972.0
2024-04-02 11:00:00,124.65,124.78,124.63,124.73,168650.0,122.4675,122.5952,122.4479,122.5461,168650.0
2024-04-02 11:10:00,124.73,124.9,124.72,124.84,192274.0,122.5461,122.7131,122.5363,122.6542,192274.0
2024-04-02 11:20:00,124.84,124.86,124.74,124.77,128111.0,122.6542,122.6738,122.5559,122.5854,128111.0
2024-04-02 11:30:00,124.76,124.81,124.56,124.57,213050.0,122.5756,122.6247,122.3791,122.3889,213050.0
2024-04-02 11:40:00,124.58,124.65,124.49,124.5,99388.0,122.3987,122.4675,122.3103,122.3201,99388.0
2024-04-02 11:50:00,124.5,124.59,124.48,124.52,81567.0,122.3201,122.4086,122.3005,122.3398,81567.0
2024-04-02 12:00:00,124.51,124.56,124.44,124.48,116826.0,122.33,122.3791,122.2612,122.3005,116826.0
2024-04-02 12:10:00,124.48,124.55,124.44,124.55,170577.0,122.3005,122.3693,122.2612,122.3693,170577.0
2024-04-02 12:20:00,124.55,124.65,124.51,124.6,109591.0,122.3693,122.4675,122.33,122.4184,109591.0
2024-04-02 12:30:00,124.6,124.61,124.5,124.54,120645.0,122.4184,122.4282,122.3201,122.3594,120645.0
2024-04-02 12:40:00,124.55,124.59,124.44,124.56,113505.0,122.3693,122.4086,122.2612,122.3791,113505.0
2024-04-02 12:50:00,124.56,124.56,124.49,124.54,142665.0,122.3791,122.3791,122.3103,122.3594,142665.0
2024-04-02 13:00:00,124.55,124.56,124.47,124.48,112206.0,122.3693,122.3791,122.2907,122.3005,112206.0
2024-04-02 13:10:00,124.48,124.49,124.36,124.37,91238.0,122.3005,122.3103,122.1826,122.1924,91238.0
2024-04-02 13:20:00,124.37,124.42,124.33,124.4,123839.0,122.1924,122.2415,122.1531,122.2219,123839.0
2024-04-02 13:30:00,124.39,124.4,124.34,124.36,163819.0,122.2121,122.2219,122.1629,122.1826,163819.0
2024-04-02 13:40:00,124.35,124.41,124.31,124.41,178778.0,122.1728,122.2317,122.1335,122.2317,178778.0
2024-04-02 13:50:00,124.4,124.42,124.35,124.37,154487.0,122.2219,122.2415,122.1728,122.1924,154487.0
2024-04-02 14:00:00,124.37,124.38,124.26,124.34,155283.0,122.1924,122.2022,122.0843,122.1629,155283.0
2024-04-02 14:10:00,124.35,124.39,124.32,124.39,174885.0,122.1728,122.2121,122.1433,122.2121,174885.0
2024-04-02 14:20:00,124.4,124.43,124.31,124.41,210858.0,122.2219,122.2514,122.1335,122.2317,210858.0
2024-04-02 14:30:00,124.4,124.5,124.39,124.45,199597.0,122.2219,122.3201,122.2121,122.271,199597.0
2024-04-02 14:40:00,124.45,124.51,124.39,124.45,279397.0,122.271,122.33,122.2121,122.271,279397.0
2024-04-02 14:50:00,124.45,124.49,124.37,124.41,171851.0,122.271,122.3103,122.1924,122.2317,171851.0
2024-04-02 15:00:00,124.41,124.52,124.39,124.47,264465.0,122.2317,122.3398,122.2121,122.2907,264465.0
2024-04-02 15:10:00,124.47,124.5,124.36,124.38,248564.0,122.2907,122.3201,122.1826,122.2022,248564.0
2024-04-02 15:20:00,124.38,124.51,124.36,124.48,172336.0,122.2022,122.33,122.1826,122.3005,172336.0
2024-04-02 15:30:00,124.48,124.51,124.36,124.37,498687.0,122.3005,122.33,122.1826,122.1924,498687.0
2024-04-02 15:40:00,124.37,124.52,124.27,124.51,487388.0,122.1924,122.3398,122.0942,122.33,487388.0
2024-04-02 15:50:00,124.51,124.51,124.33,124.4,999697.0,122.33,122.33,122.1531,122.2219,999697.0
2024-04-03 09:30:00,124.32,124.97,124.32,124.95,466651.0,122.1433,122.7819,122.1433,122.7622,466651.0
2024-04-03 09:40:00,124.94,125.02,124.86,124.91,197872.0,122.7524,122.831,122.6738,122.7229,197872.0
2024-04-03 09:50:00,124.92,124.93,124.77,124.91,96607.0,122.7328,122.7426,122.5854,122.7229,96607.0
2024-04-03 10:00:00,124.92,125.25,124.92,125.09,282087.0,122.7328,123.057,122.7328,122.8998,282087.0
2024-04-03 10:10:00,125.09,125.23,125.04,125.17,139326.0,122.8998,123.0373,122.8507,122.9784,139326.0
2024-04-03 10:20:00,125.17,125.2,125.05,125.06,165226.0,122.9784,123.0079,122.8605,122.8703,165226.0
2024-04-03 10:30:00,125.06,125.21,125.05,125.2,135972.0,122.8703,123.0177,122.8605,123.0079,135972.0
2024-04-03 10:40:00,125.21,125.34,125.15,125.33,186786.0,123.0177,123.1454,122.9587,123.1356,186786.0
2024-04-03 10:50:00,125.34,125.4,125.28,125.33,109234.0,123.1454,123.2044,123.0865,123.1356,109234.0
2024-04-03 11:00:00,125.33,125.34,125.22,125.29,118790.0,123.1356,123.1454,123.0275,123.0963,118790.0
2024-04-03 11:10:00,125.29,125.32,125.22,125.31,152617.0,123.0963,123.1258,123.0275,123.1159,152617.0
2024-04-03 11:20:00,125.31,125.37,125.22,125.26,155724.0,123.1159,123.1749,123.0275,123.0668,155724.0
2024-04-03 11:30:00,125.26,125.31,125.2,125.26,135483.0,123.0668,123.1159,123.0079,123.0668,135483.0
2024-04-03 11:40:00,125.26,125.34,125.25,125.29,114840.0,123.0668,123.1454,123.057,123.0963,114840.0
2024-04-03 11:50:00,125.29,125.3,125.14,125.14,49204.0,123.0963,123.1061,122.9489,122.9489,49204.0
2024-04-03 12:00:00,125.14,125.2,125.09,125.2,122490.0,122.9489,123.0079,122.8998,123.0079,122490.0
2024-04-03 12:10:00,125.2,125.25,125.08,125.2,60607.0,123.0079,123.057,122.89,123.0079,60607.0
2024-04-03 12:20:00,125.2,125.3,125.18,125.3,66913.0,123.0079,123.1061,122.9882,123.1061,66913.0
2024-04-03 12:30:00,125.3,125.32,125.03,125.08,412398.0,123.1061,123.1258,122.8408,122.89,412398.0
2024-04-03 12:40:00,125.08,125.29,125.08,125.26,118508.0,122.89,123.0963,122.89,123.0668,118508.0
2024-04-03 12:50:00,125.25,125.38,125.23,125.3,132459.0,123.057,123.1847,123.0373,123.1061,132459.0
2024-04-03 13:00:00,125.3,125.33,125.22,125.28,60247.0,123.1061,123.1356,123.0275,123.0865,60247.0
2024-04-03 13:10:00,125.28,125.31,125.23,125.27,88617.0,123.0865,123.1159,123.0373,123.0766,88617.0
2024-04-03 13:20:00,125.27,125.3,125.23,125.26,60338.0,123.0766,123.1061,123.0373,123.0668,60338.0
2024-04-03 13:30:00,125.26,125.32,125.24,125.27,123147.0,123.0668,123.1258,123.0472,123.0766,123147.0
2024-04-03 13:40:00,125.28,125.34,125.28,125.32,76224.0,123.0865,123.1454,123.0865,123.1258,76224.0
2024-04-03 13:50:00,125.32,125.37,125.3,125.34,67099.0,123.1258,123.1749,123.1061,123.1454,67099.0
2024-04-03 14:00:00,125.34,125.37,125.3,125.35,118895.0,123.1454,123.1749,123.1061,123.1552,118895.0
2024-04-03 14:10:00,125.35,125.37,125.25,125.26,79919.0,123.1552,123.1749,123.057,123.0668,79919.0
2024-04-03 14:20:00,125.26,125.28,125.15,125.16,61149.0,123.0668,123.0865,122.9587,122.9686,61149.0
2024-04-03 14:30:00,125.16,125.17,125.07,125.08,127682.0,122.9686,122.9784,122.8801,122.89,127682.0
2024-04-03 14:40:00,125.08,125.12,125.06,125.07,75016.0,122.89,122.9293,122.8703,122.8801,75016.0
2024-04-03 14:50:00,125.09,125.12,125.03,125.1,94638.0,122.8998,122.9293,122.8408,122.9096,94638.0
2024-04-03 15:00:00,125.09,125.11,125.02,125.05,115133.0,122.8998,122.9194,122.831,122.8605,115133.0
2024-04-03 15:10:00,125.06,125.06,124.66,124.84,294455.0,122.8703,122.8703,122.4773,122.6542,294455.0
2024-04-03 15:20:00,124.84,124.88,124.76,124.82,195542.0,122.6542,122.6935,122.5756,122.6345,195542.0
2024-04-03 15:30:00,124.82,125.05,124.79,125.02,321110.0,122.6345,122.8605,122.6051,122.831,321110.0
2024-04-03 15:40:00,125.01,125.14,125.0,125.13,244403.0,122.8212,122.9489,122.8114,122.9391,244403.0
2024-04-03 15:50:00,125.12,125.13,124.98,125.03,884094.0,122.9293,122.9391,122.7917,122.8408,884094.0
2024-04-04 09:30:00,125.87,126.25,125.83,125.9,522519.0,123.6661,124.0395,123.6268,123.6956,522519.0
2024-04-04 09:40:00,125.9,126.09,125.89,126.06,168376.0,123.6956,123.8823,123.6858,123.8528,168376.0
2024-04-04 09:50:00,126.05,126.11,125.91,125.95,139639.0,123.843,123.9019,123.7054,123.7447,139639.0
2024-04-04 10:00:00,125.96,126.09,125.93,126.07,195236.0,123.7546,123.8823,123.7251,123.8626,195236.0
2024-04-04 10:10:00,126.07,126.07,125.95,125.97,81416.0,123.8626,123.8626,123.7447,123.7644,81416.0
2024-04-04 10:20:00,125.97,126.12,125.97,126.11,136393.0,123.7644,123.9118,123.7644,123.9019,136393.0
2024-04-04 10:30:00,126.11,126.14,126.04,126.1,122070.0,123.9019,123.9314,123.8332,123.8921,122070.0
2024-04-04 10:40:00,126.1,126.16,126.09,126.15,62775.0,123.8921,123.9511,123.8823,123.9412,62775.0
2024-04-04 10:50:00,126.15,126.23,126.12,126.17,93686.0,123.9412,124.0198,123.9118,123.9609,93686.0
2024-04-04 11:00:00,126.18,126.2,126.09,126.11,51685.0,123.9707,123.9904,123.8823,123.9019,51685.0
2024-04-04 11:10:00,126.12,126.14,126.03,126.09,100429.0,123.9118,123.9314,123.8233,123.8823,100429.0
2024-04-04 11:20:00,126.08,126.15,126.05,126.14,75440.0,123.8725,123.9412,123.843,123.9314,75440.0
2024-04-04 11:30:00,126.14,126.15,126.08,126.11,53339.0,123.9314,123.9412,123.8725,123.9019,53339.0
2024-04-04 11:40:00,126.1,126.17,126.09,126.16,73889.0,123.8921,123.9609,123.8823,123.9511,73889.0
2024-04-04 11:50:00,126.16,126.26,126.15,126.24,67164.0,123.9511,124.0493,123.9412,124.0297,67164.0
2024-04-04 12:00:00,126.24,126.39,126.23,126.36,163829.0,124.0297,124.177,124.0198,124.1476,163829.0
2024-04-04 12:10:00,126.36,126.37,126.19,126.19,70869.0,124.1476,124.1574,123.9805,123.9805,70869.0
2024-04-04 12:20:00,126.19,126.21,126.14,126.15,68684.0,123.9805,124.0002,123.9314,123.9412,68684.0
2024-04-04 12:30:00,126.16,126.18,126.08,126.11,105785.0,123.9511,123.9707,123.8725,123.9019,105785.0
2024-04-04 12:40:00,126.11,126.13,126.04,126.11,70030.0,123.9019,123.9216,123.8332,123.9019,70030.0
2024-04-04 12:50:00,126.12,126.17,126.09,126.12,79587.0,123.9118,123.9609,123.8823,123.9118,79587.0
2024-04-04 13:00:00,126.12,126.12,126.04,126.07,134929.0,123.9118,123.9118,123.8332,123.8626,134929.0
2024-04-04 13:10:00,126.07,126.08,125.98,125.98,99839.0,123.8626,123.8725,123.7742,123.7742,99839.0
2024-04-04 13:20:00,125.98,126.02,125.98,126.0,69730.0,123.7742,123.8135,123.7742,123.7939,69730.0
2024-04-04 13:30:00,125.99,126.0,125.88,125.9,84897.0,123.784,123.7939,123.676,123.6956,84897.0
2024-04-04 13:40:00,125.89,125.89,125.73,125.79,138701.0,123.6858,123.6858,123.5286,123.5875,138701.0
2024-04-04 13:50:00,125.78,125.78,125.58,125.62,171948.0,123.5777,123.5777,123.3812,123.4205,171948.0
2024-04-04 14:00:00,125.61,125.62,125.26,125.26,360238.0,123.4107,123.4205,123.0668,123.0668,360238.0
2024-04-04 14:10:00,125.26,125.27,124.86,124.92,240113.0,123.0668,123.0766,122.6738,122.7328,240113.0
2024-04-04 14:20:00,124.92,125.04,124.62,124.65,300733.0,122.7328,122.8507,122.438,122.4675,300733.0
2024-04-04 14:30:00,124.64,124.67,124.31,124.59,464041.0,122.4577,122.4872,122.1335,122.4086,464041.0
2024-04-04 14:40:00,124.59,124.59,124.23,124.51,395732.0,122.4086,122.4086,122.0549,122.33,395732.0
2024-04-04 14:50:00,124.5,124.54,124.16,124.24,244841.0,122.3201,122.3594,121.9861,122.0647,244841.0
2024-04-04 15:00:00,124.23,124.35,124.0,124.3,458791.0,122.0549,122.1728,121.8289,122.1236,458791.0
2024-04-04 15:10:00,124.29,124.3,123.94,124.01,361340.0,122.1138,122.1236,121.7699,121.8387,361340.0
2024-04-04 15:20:00,124.0,124.14,123.73,123.73,577690.0,121.8289,121.9664,121.5636,121.5636,577690.0
2024-04-04 15:30:00,123.74,123.9,123.65,123.67,597550.0,121.5734,121.7306,121.485,121.5047,597550.0
2024-04-04 15:40:00,123.67,123.97,123.58,123.97,622220.0,121.5047,121.7994,121.4162,121.7994,622220.0
2024-04-04 15:50:00,123.98,124.08,123.81,123.95,1052527.0,121.8092,121.9075,121.6422,121.7798,1052527.0
2024-04-05 09:30:00,124.35,124.62,124.29,124.48,532992.0,122.1728,122.438,122.1138,122.3005,532992.0
2024-04-05 09:40:00,124.48,124.89,124.43,124.84,304840.0,122.3005,122.7033,122.2514,122.6542,304840.0
2024-04-05 09:50:00,124.83,124.99,124.77,124.9,233262.0,122.6444,122.8015,122.5854,122.7131,233262.0
2024-04-05 10:00:00,124.9,125.1,124.82,124.95,691402.0,122.7131,122.9096,122.6345,122.7622,691402.0
2024-04-05 10:10:00,124.95,125.09,124.87,124.93,236327.0,122.7622,122.8998,122.6837,122.7426,236327.0
2024-04-05 10:20:00,124.92,124.96,124.75,124.87,187954.0,122.7328,122.7721,122.5658,122.6837,187954.0
2024-04-05 10:30:00,124.87,125.11,124.81,124.98,161701.0,122.6837,122.9194,122.6247,122.7917,161701.0
2024-04-05 10:40:00,124.99,125.21,124.98,125.21,142072.0,122.8015,123.0177,122.7917,123.0177,142072.0
2024-04-05 10:50:00,125.2,125.42,125.2,125.4,184491.0,123.0079,123.224,123.0079,123.2044,184491.0
2024-04-05 11:00:00,125.4,125.4,125.12,125.22,162350.0,123.2044,123.2044,122.9293,123.0275,162350.0
2024-04-05 11:10:00,125.22,125.27,125.01,125.09,220087.0,123.0275,123.0766,122.8212,122.8998,220087.0
2024-04-05 11:20:00,125.1,125.4,125.07,125.4,135298.0,122.9096,123.2044,122.8801,123.2044,135298.0
2024-04-05 11:30:00,125.38,125.43,125.31,125.41,196950.0,123.1847,123.2338,123.1159,123.2142,196950.0
2024-04-05 11:40:00,125.41,125.6,125.41,125.53,406747.0,123.2142,123.4009,123.2142,123.3321,406747.0
2024-04-05 11:50:00,125.54,125.78,125.51,125.67,170310.0,123.3419,123.5777,123.3124,123.4696,170310.0
2024-04-05 12:00:00,125.67,125.78,125.63,125.77,295569.0,123.4696,123.5777,123.4303,123.5679,295569.0
2024-04-05 12:10:00,125.77,125.85,125.74,125.8,272682.0,123.5679,123.6465,123.5384,123.5974,272682.0
2024-04-05 12:20:00,125.81,125.89,125.74,125.82,153737.0,123.6072,123.6858,123.5384,123.617,153737.0
2024-04-05 12:30:00,125.82,125.87,125.73,125.87,153740.0,123.617,123.6661,123.5286,123.6661,153740.0
2024-04-05 12:40:00,125.87,125.92,125.8,125.81,105536.0,123.6661,123.7153,123.5974,123.6072,105536.0
2024-04-05 12:50:00,125.81,126.0,125.81,125.97,165228.0,123.6072,123.7939,123.6072,123.7644,165228.0
2024-04-05 13:00:00,125.96,125.98,125.66,125.68,190501.0,123.7546,123.7742,123.4598,123.4795,190501.0
2024-04-05 13:10:00,125.69,125.71,125.54,125.56,205206.0,123.4893,123.5089,123.3419,123.3616,205206.0
2024-04-05 13:20:00,125.56,125.67,125.55,125.66,99089.0,123.3616,123.4696,123.3517,123.4598,99089.0
2024-04-05 13:30:00,125.68,125.76,125.67,125.69,118026.0,123.4795,123.5581,123.4696,123.4893,118026.0
2024-04-05 13:40:00,125.7,125.74,125.53,125.57,118948.0,123.4991,123.5384,123.3321,123.3714,118948.0
2024-04-05 13:50:00,125.58,125.63,125.34,125.44,145124.0,123.3812,123.4303,123.1454,123.2437,145124.0
2024-04-05 14:00:00,125.45,125.76,125.31,125.75,295520.0,123.2535,123.5581,123.1159,123.5482,295520.0
2024-04-05 14:10:00,125.74,125.77,125.62,125.71,149816.0,123.5384,123.5679,123.4205,123.5089,149816.0
2024-04-05 14:20:00,125.71,125.82,125.49,125.5,169304.0,123.5089,123.617,123.2928,123.3026,169304.0
2024-04-05 14:30:00,125.5,125.72,125.5,125.66,210985.0,123.3026,123.5188,123.3026,123.4598,210985.0
2024-04-05 14:40:00,125.67,125.7,125.45,125.46,191902.0,123.4696,123.4991,123.2535,123.2633,191902.0
2024-04-05 14:50:00,125.48,125.57,125.43,125.56,157250.0,123.283,123.3714,123.2338,123.3616,157250.0
2024-04-05 15:00:00,125.56,125.65,125.5,125.55,180673.0,123.3616,123.45,123.3026,123.3517,180673.0
2024-04-05 15:10:00,125.56,125.63,125.51,125.62,179376.0,123.3616,123.4303,123.3124,123.4205,179376.0
2024-04-05 15:20:00,125.62,125.64,125.56,125.6,163003.0,123.4205,123.4402,123.3616,123.4009,163003.0
2024-04-05 15:30:00,125.59,125.79,125.55,125.66,211131.0,123.391,123.5875,123.3517,123.4598,211131.0
2024-04-05 15:40:00,125.66,125.71,125.57,125.67,272272.0,123.4598,123.5089,123.3714,123.4696,272272.0
2024-04-05 15:50:00,125.67,125.81,125.65,125.67,820108.0,123.4696,123.6072,123.45,123.4696,820108.0
2024-04-08 09:30:00,125.85,126.06,125.75,125.87,366096.0,123.6465,123.8528,123.5482,123.6661,366096.0
2024-04-08 09:40:00,125.87,125.87,125.64,125.65,187550.0,123.6661,123.6661,123.4402,123.45,187550.0
2024-04-08 09:50:00,125.64,125.73,125.58,125.64,138643.0,123.4402,123.5286,123.3812,123.4402,138643.0
2024-04-08 10:00:00,125.65,125.66,125.36,125.48,217247.0,123.45,123.4598,123.1651,123.283,217247.0
2024-04-08 10:10:00,125.49,125.53,125.4,125.49,117405.0,123.2928,123.3321,123.2044,123.2928,117405.0
2024-04-08 10:20:00,125.49,125.72,125.48,125.7,164290.0,123.2928,123.5188,123.283,123.4991,164290.0
2024-04-08 10:30:00,125.7,125.78,125.66,125.78,165717.0,123.4991,123.5777,123.4598,123.5777,165717.0
2024-04-08 10:40:00,125.77,125.77,125.67,125.69,110477.0,123.5679,123.5679,123.4696,123.4893,110477.0
2024-04-08 10:50:00,125.69,125.75,125.68,125.74,66729.0,123.4893,123.5482,123.4795,123.5384,66729.0
2024-04-08 11:00:00,125.75,125.79,125.65,125.68,117825.0,123.5482,123.5875,123.45,123.4795,117825.0
2024-04-08 11:10:00,125.68,125.74,125.62,125.65,89868.0,123.4795,123.5384,123.4205,123.45,89868.0
2024-04-08 11:20:00,125.65,125.78,125.64,125.73,79819.0,123.45,123.5777,123.4402,123.5286,79819.0
2024-04-08 11:30:00,125.73,125.73,125.55,125.6,110323.0,123.5286,123.5286,123.3517,123.4009,110323.0
2024-04-08 11:40:00,125.59,125.63,125.52,125.6,112579.0,123.391,123.4303,123.3223,123.4009,112579.0
2024-04-08 11:50:00,125.59,125.6,125.5,125.57,70102.0,123.391,123.4009,123.3026,123.3714,70102.0
2024-04-08 12:00:00,125.56,125.59,125.48,125.5,139397.0,123.3616,123.391,123.283,123.3026,139397.0
2024-04-08 12:10:00,125.5,125.54,125.43,125.51,195633.0,123.3026,123.3419,123.2338,123.3124,195633.0
2024-04-08 12:20:00,125.5,125.55,125.43,125.53,380882.0,123.3026,123.3517,123.2338,123.3321,380882.0
2024-04-08 12:30:00,125.54,125.6,125.51,125.57,132606.0,123.3419,123.4009,123.3124,123.3714,132606.0
2024-04-08 12:40:00,125.57,125.68,125.57,125.65,86751.0,123.3714,123.4795,123.3714,123.45,86751.0
2024-04-08 12:50:00,125.66,125.79,125.65,125.79,72880.0,123.4598,123.5875,123.45,123.5875,72880.0
2024-04-08 13:00:00,125.79,125.79,125.67,125.7,46797.0,123.5875,123.5875,123.4696,123.4991,46797.0
2024-04-08 13:10:00,125.7,125.72,125.66,125.72,67946.0,123.4991,123.5188,123.4598,123.5188,67946.0
2024-04-08 13:20:00,125.72,125.77,125.68,125.77,71280.0,123.5188,123.5679,123.4795,123.5679,71280.0
2024-04-08 13:30:00,125.77,125.77,125.71,125.72,59295.0,123.5679,123.5679,123.5089,123.5188,59295.0
2024-04-08 13:40:00,125.72,125.76,125.7,125.75,64978.0,123.5188,123.5581,123.4991,123.5482,64978.0
2024-04-08 13:50:00,125.74,125.89,125.73,125.83,51359.0,123.5384,123.6858,123.5286,123.6268,51359.0
2024-04-08 14:00:00,125.84,125.84,125.72,125.84,74489.0,123.6367,123.6367,123.5188,123.6367,74489.0
2024-04-08 14:10:00,125.84,125.85,125.76,125.76,82770.0,123.6367,123.6465,123.5581,123.5581,82770.0
2024-04-08 14:20:00,125.76,125.79,125.7,125.73,67152.0,123.5581,123.5875,123.4991,123.5286,67152.0
2024-04-08 14:30:00,125.73,125.74,125.65,125.68,50513.0,123.5286,123.5384,123.45,123.4795,50513.0
2024-04-08 14:40:00,125.68,125.72,125.64,125.72,60241.0,123.4795,123.5188,123.4402,123.5188,60241.0
2024-04-08 14:50:00,125.71,125.74,125.66,125.73,57032.0,123.5089,123.5384,123.4598,123.5286,57032.0
2024-04-08 15:00:00,125.74,125.76,125.64,125.72,90024.0,123.5384,123.5581,123.4402,123.5188,90024.0
2024-04-08 15:10:00,125.72,125.73,125.65,125.69,183849.0,123.5188,123.5286,123.45,123.4893,183849.0
2024-04-08 15:20:00,125.69,125.7,125.57,125.65,103663.0,123.4893,123.4991,123.3714,123.45,103663.0
2024-04-08 15:30:00,125.64,125.76,125.57,125.58,147468.0,123.4402,123.5581,123.3714,123.3812,147468.0
2024-04-08 15:40:00,125.59,125.59,125.44,125.53,238849.0,123.391,123.391,123.2437,123.3321,238849.0
2024-04-08 15:50:00,125.52,125.53,125.38,125.46,590736.0,123.3223,123.3321,123.1847,123.2633,590736.0
2024-04-09 09:30:00,125.62,125.96,125.51,125.59,375777.0,123.4205,123.7546,123.3124,123.391,375777.0
2024-04-09 09:40:00,125.6,125.6,125.11,125.11,165792.0,123.4009,123.4009,122.9194,122.9194,165792.0
2024-04-09 09:50:00,125.12,125.17,125.03,125.11,477520.0,122.9293,122.9784,122.8408,122.9194,477520.0
2024-04-09 10:00:00,125.11,125.12,124.87,124.94,157898.0,122.9194,122.9293,122.6837,122.7524,157898.0
2024-04-09 10:10:00,124.93,125.01,124.85,124.98,158718.0,122.7426,122.8212,122.664,122.7917,158718.0
2024-04-09 10:20:00,124.98,125.05,124.69,124.71,230155.0,122.7917,122.8605,122.5068,122.5265,230155.0
2024-04-09 10:30:00,124.7,124.71,124.15,124.18,370271.0,122.5166,122.5265,121.9763,122.0057,370271.0
2024-04-09 10:40:00,124.18,124.21,123.77,123.78,322755.0,122.0057,122.0352,121.6029,121.6127,322755.0
2024-04-09 10:50:00,123.77,124.15,123.72,124.12,378852.0,121.6029,121.9763,121.5538,121.9468,378852.0
2024-04-09 11:00:00,124.12,124.36,124.09,124.33,189901.0,121.9468,122.1826,121.9173,122.1531,189901.0
2024-04-09 11:10:00,124.32,124.54,124.26,124.53,158303.0,122.1433,122.3594,122.0843,122.3496,158303.0
2024-04-09 11:20:00,124.53,124.56,124.42,124.49,150887.0,122.3496,122.3791,122.2415,122.3103,150887.0
2024-04-09 11:30:00,124.5,124.53,124.42,124.51,112201.0,122.3201,122.3496,122.2415,122.33,112201.0
2024-04-09 11:40:00,124.51,124.77,124.47,124.75,205049.0,122.33,122.5854,122.2907,122.5658,205049.0
2024-04-09 11:50:00,124.75,124.76,124.66,124.73,224593.0,122.5658,122.5756,122.4773,122.5461,224593.0
2024-04-09 12:00:00,124.72,124.81,124.69,124.73,146990.0,122.5363,122.6247,122.5068,122.5461,146990.0
2024-04-09 12:10:00,124.73,124.82,124.71,124.71,100238.0,122.5461,122.6345,122.5265,122.5265,100238.0
2024-04-09 12:20:00,124.72,124.8,124.67,124.71,75204.0,122.5363,122.6149,122.4872,122.5265,75204.0
2024-04-09 12:30:00,124.72,124.84,124.72,124.82,79150.0,122.5363,122.6542,122.5363,122.6345,79150.0
2024-04-09 12:40:00,124.82,124.87,124.75,124.81,71499.0,122.6345,122.6837,122.5658,122.6247,71499.0
2024-04-09 12:50:00,124.8,124.82,124.6,124.66,234168.0,122.6149,122.6345,122.4184,122.4773,234168.0
2024-04-09 13:00:00,124.65,124.78,124.61,124.75,125740.0,122.4675,122.5952,122.4282,122.5658,125740.0
2024-04-09 13:10:00,124.75,124.8,124.68,124.78,59739.0,122.5658,122.6149,122.497,122.5952,59739.0
2024-04-09 13:20:00,124.8,124.88,124.72,124.76,81605.0,122.6149,122.6935,122.5363,122.5756,81605.0
2024-04-09 13:30:00,124.77,124.82,124.74,124.82,113800.0,122.5854,122.6345,122.5559,122.6345,113800.0
2024-04-09 13:40:00,124.81,124.86,124.64,124.68,186538.0,122.6247,122.6738,122.4577,122.497,186538.0
2024-04-09 13:50:00,124.67,124.71,124.63,124.67,68439.0,122.4872,122.5265,122.4479,122.4872,68439.0
2024-04-09 14:00:00,124.66,124.79,124.57,124.77,108772.0,122.4773,122.6051,122.3889,122.5854,108772.0
2024-04-09 14:10:00,124.77,124.85,124.73,124.84,95904.0,122.5854,122.664,122.5461,122.6542,95904.0
2024-04-09 14:20:00,124.84,124.89,124.72,124.74,128165.0,122.6542,122.7033,122.5363,122.5559,128165.0
2024-04-09 14:30:00,124.74,124.78,124.64,124.64,87462.0,122.5559,122.5952,122.4577,122.4577,87462.0
2024-04-09 14:40:00,124.64,124.71,124.61,124.65,169234.0,122.4577,122.5265,122.4282,122.4675,169234.0
2024-04-09 14:50:00,124.66,124.74,124.63,124.68,102028.0,122.4773,122.5559,122.4479,122.497,102028.0
2024-04-09 15:00:00,124.68,124.68,124.5,124.52,137016.0,122.497,122.497,122.3201,122.3398,137016.0
2024-04-09 15:10:00,124.51,124.75,124.49,124.75,163402.0,122.33,122.5658,122.3103,122.5658,163402.0
2024-04-09 15:20:00,124.75,125.22,124.74,125.21,222210.0,122.5658,123.0275,122.5559,123.0177,222210.0
2024-04-09 15:30:00,125.2,125.28,124.93,124.94,208715.0,123.0079,123.0865,122.7426,122.7524,208715.0
2024-04-09 15:40:00,124.95,124.99,124.86,124.92,237172.0,122.7622,122.8015,122.6738,122.7328,237172.0
2024-04-09 15:50:00,124.93,125.2,124.82,125.16,695135.0,122.7426,123.0079,122.6345,122.9686,695135.0
2024-04-10 09:30:00,123.61,123.74,123.18,123.5,596746.0,121.4457,121.5734,121.0232,121.3376,596746.0
2024-04-10 09:40:00,123.5,123.76,123.37,123.42,333653.0,121.3376,121.5931,121.2099,121.259,333653.0
2024-04-10 09:50:00,123.43,123.81,123.42,123.71,298990.0,121.2689,121.6422,121.259,121.544,298990.0
2024-04-10 10:00:00,123.71,123.93,123.61,123.89,247192.0,121.544,121.7601,121.4457,121.7208,247192.0
2024-04-10 10:10:00,123.89,124.13,123.85,124.11,313628.0,121.7208,121.9566,121.6815,121.937,313628.0
2024-04-10 10:20:00,124.11,124.24,124.06,124.08,231489.0,121.937,122.0647,121.8878,121.9075,231489.0
2024-04-10 10:30:00,124.08,124.47,124.04,124.38,448323.0,121.9075,122.2907,121.8682,122.2022,448323.0
2024-04-10 10:40:00,124.38,124.39,124.16,124.24,199965.0,122.2022,122.2121,121.9861,122.0647,199965.0
2024-04-10 10:50:00,124.24,124.28,124.01,124.14,173512.0,122.0647,122.104,121.8387,121.9664,173512.0
2024-04-10 11:00:00,124.14,124.15,123.96,124.08,191264.0,121.9664,121.9763,121.7896,121.9075,191264.0
2024-04-10 11:10:00,124.07,124.09,123.96,124.01,309550.0,121.8977,121.9173,121.7896,121.8387,309550.0
2024-04-10 11:20:00,124.01,124.18,124.01,124.18,183163.0,121.8387,122.0057,121.8387,122.0057,183163.0
2024-04-10 11:30:00,124.19,124.2,123.92,123.94,233721.0,122.0156,122.0254,121.7503,121.7699,233721.0
2024-04-10 11:40:00,123.95,123.96,123.84,123.9,156444.0,121.7798,121.7896,121.6717,121.7306,156444.0
2024-04-10 11:50:00,123.91,123.97,123.87,123.93,99774.0,121.7405,121.7994,121.7012,121.7601,99774.0
2024-04-10 12:00:00,123.94,123.96,123.82,123.9,137318.0,121.7699,121.7896,121.652,121.7306,137318.0
2024-04-10 12:10:00,123.9,123.93,123.81,123.86,92954.0,121.7306,121.7601,121.6422,121.6913,92954.0
2024-04-10 12:20:00,123.86,123.93,123.81,123.9,170783.0,121.6913,121.7601,121.6422,121.7306,170783.0
2024-04-10 12:30:00,123.9,124.0,123.86,123.94,199781.0,121.7306,121.8289,121.6913,121.7699,199781.0
2024-04-10 12:40:00,123.94,124.01,123.88,123.95,87619.0,121.7699,121.8387,121.711,121.7798,87619.0
2024-04-10 12:50:00,123.95,124.17,123.92,124.12,105949.0,121.7798,121.9959,121.7503,121.9468,105949.0
2024-04-10 13:00:00,124.13,124.2,123.61,123.61,464147.0,121.9566,122.0254,121.4457,121.4457,464147.0
2024-04-10 13:10:00,123.61,123.98,123.61,123.95,429088.0,121.4457,121.8092,121.4457,121.7798,429088.0
2024-04-10 13:20:00,123.95,124.33,123.92,124.03,550624.0,121.7798,122.1531,121.7503,121.8584,550624.0
2024-04-10 13:30:00,124.03,124.1,123.74,123.78,388025.0,121.8584,121.9271,121.5734,121.6127,388025.0
2024-04-10 13:40:00,123.77,123.92,123.7,123.91,168059.0,121.6029,121.7503,121.5341,121.7405,168059.0
2024-04-10 13:50:00,123.9,124.33,123.8,124.1,664715.0,121.7306,122.1531,121.6324,121.9271,664715.0
2024-04-10 14:00:00,124.1,124.23,123.98,124.14,344726.0,121.9271,122.0549,121.8092,121.9664,344726.0
2024-04-10 14:10:00,124.14,124.24,123.95,124.0,180875.0,121.9664,122.0647,121.7798,121.8289,180875.0
2024-04-10 14:20:00,124.01,124.13,123.86,123.87,200742.0,121.8387,121.9566,121.6913,121.7012,200742.0
2024-04-10 14:30:00,123.87,124.07,123.85,124.06,158933.0,121.7012,121.8977,121.6815,121.8878,158933.0
2024-04-10 14:40:00,124.05,124.1,123.98,124.04,205529.0,121.878,121.9271,121.8092,121.8682,205529.0
2024-04-10 14:50:00,124.03,124.1,123.72,123.73,206315.0,121.8584,121.9271,121.5538,121.5636,206315.0
2024-04-10 15:00:00,123.74,123.88,123.71,123.83,138134.0,121.5734,121.711,121.544,121.6619,138134.0
2024-04-10 15:10:00,123.84,124.16,123.82,124.14,421142.0,121.6717,121.9861,121.652,121.9664,421142.0
2024-04-10 15:20:00,124.14,124.31,124.08,124.08,373042.0,121.9664,122.1335,121.9075,121.9075,373042.0
2024-04-10 15:30:00,124.09,124.1,123.82,123.86,331605.0,121.9173,121.9271,121.652,121.6913,331605.0
2024-04-10 15:40:00,123.86,124.16,123.86,124.07,492282.0,121.6913,121.9861,121.6913,121.8977,492282.0
2024-04-10 15:50:00,124.07,124.25,123.96,124.06,1181993.0,121.8977,122.0745,121.7896,121.8878,1181993.0
2024-04-11 09:30:00,124.15,124.18,123.73,123.78,317408.0,121.9763,122.0057,121.5636,121.6127,317408.0
2024-04-11 09:40:00,123.77,123.95,123.63,123.72,236751.0,121.6029,121.7798,121.4654,121.5538,236751.0
2024-04-11 09:50:00,123.73,123.82,123.6,123.74,205441.0,121.5636,121.652,121.4359,121.5734,205441.0
2024-04-11 10:00:00,123.75,123.75,123.26,123.31,222194.0,121.5833,121.5833,121.1018,121.151,222194.0
2024-04-11 10:10:00,123.31,123.44,123.2,123.26,212056.0,121.151,121.2787,121.0429,121.1018,212056.0
2024-04-11 10:20:00,123.26,123.42,123.21,123.27,155112.0,121.1018,121.259,121.0527,121.1117,155112.0
2024-04-11 10:30:00,123.27,123.46,123.24,123.43,320466.0,121.1117,121.2983,121.0822,121.2689,320466.0
2024-04-11 10:40:00,123.43,123.56,123.41,123.5,207868.0,121.2689,121.3966,121.2492,121.3376,207868.0
2024-04-11 10:50:00,123.51,123.59,123.47,123.54,177446.0,121.3475,121.4261,121.3082,121.3769,177446.0
2024-04-11 11:00:00,123.54,123.67,123.53,123.56,181394.0,121.3769,121.5047,121.3671,121.3966,181394.0
2024-04-11 11:10:00,123.56,123.74,123.55,123.71,151921.0,121.3966,121.5734,121.3868,121.544,151921.0
2024-04-11 11:20:00,123.71,123.8,123.61,123.66,99654.0,121.544,121.6324,121.4457,121.4948,99654.0
2024-04-11 11:30:00,123.65,123.77,123.6,123.74,103347.0,121.485,121.6029,121.4359,121.5734,103347.0
2024-04-11 11:40:00,123.75,123.85,123.7,123.8,156562.0,121.5833,121.6815,121.5341,121.6324,156562.0
2024-04-11 11:50:00,123.81,124.02,123.78,123.95,92076.0,121.6422,121.8485,121.6127,121.7798,92076.0
2024-04-11 12:00:00,123.96,124.0,123.88,123.9,123273.0,121.7896,121.8289,121.711,121.7306,123273.0
2024-04-11 12:10:00,123.91,123.97,123.88,123.96,93992.0,121.7405,121.7994,121.711,121.7896,93992.0
2024-04-11 12:20:00,123.96,124.0,123.85,123.85,127186.0,121.7896,121.8289,121.6815,121.6815,127186.0
2024-04-11 12:30:00,123.85,123.92,123.79,123.8,79076.0,121.6815,121.7503,121.6226,121.6324,79076.0
2024-04-11 12:40:00,123.81,123.99,123.8,123.98,73479.0,121.6422,121.8191,121.6324,121.8092,73479.0
2024-04-11 12:50:00,123.99,124.0,123.89,123.96,64239.0,121.8191,121.8289,121.7208,121.7896,64239.0
2024-04-11 13:00:00,123.97,124.31,123.87,124.2,298274.0,121.7994,122.1335,121.7012,122.0254,298274.0
2024-04-11 13:10:00,124.21,124.31,124.2,124.31,131749.0,122.0352,122.1335,122.0254,122.1335,131749.0
2024-04-11 13:20:00,124.31,124.42,124.29,124.34,324561.0,122.1335,122.2415,122.1138,122.1629,324561.0
2024-04-11 13:30:00,124.34,124.4,124.26,124.26,118463.0,122.1629,122.2219,122.0843,122.0843,118463.0
2024-04-11 13:40:00,124.26,124.4,124.18,124.4,122620.0,122.0843,122.2219,122.0057,122.2219,122620.0
2024-04-11 13:50:00,124.4,124.46,124.33,124.43,90269.0,122.2219,122.2808,122.1531,122.2514,90269.0
2024-04-11 14:00:00,124.43,124.74,124.41,124.68,294280.0,122.2514,122.5559,122.2317,122.497,294280.0
2024-04-11 14:10:00,124.68,124.69,124.52,124.53,155202.0,122.497,122.5068,122.3398,122.3496,155202.0
2024-04-11 14:20:00,124.54,124.65,124.51,124.6,86101.0,122.3594,122.4675,122.33,122.4184,86101.0
2024-04-11 14:30:00,124.6,124.72,124.57,124.72,139323.0,122.4184,122.5363,122.3889,122.5363,139323.0
2024-04-11 14:40:00,124.72,124.73,124.58,124.6,97059.0,122.5363,122.5461,122.3987,122.4184,97059.0
2024-04-11 14:50:00,124.6,124.65,124.52,124.6,101031.0,122.4184,122.4675,122.3398,122.4184,101031.0
2024-04-11 15:00:00,124.61,124.68,124.57,124.6,100777.0,122.4282,122.497,122.3889,122.4184,100777.0
2024-04-11 15:10:00,124.6,124.64,124.45,124.45,170758.0,122.4184,122.4577,122.271,122.271,170758.0
2024-04-11 15:20:00,124.45,124.55,124.43,124.52,146260.0,122.271,122.3693,122.2514,122.3398,146260.0
2024-04-11 15:30:00,124.51,124.51,124.38,124.44,184607.0,122.33,122.33,122.2022,122.2612,184607.0
2024-04-11 15:40:00,124.44,124.59,124.4,124.41,201028.0,122.2612,122.4086,122.2219,122.2317,201028.0
2024-04-11 15:50:00,124.41,124.42,124.2,124.22,671905.0,122.2317,122.2415,122.0254,122.045,671905.0
2024-04-12 09:30:00,123.45,123.89,123.31,123.75,399231.0,121.2885,121.7208,121.151,121.5833,399231.0
2024-04-12 09:40:00,123.74,123.85,123.63,123.75,305717.0,121.5734,121.6815,121.4654,121.5833,305717.0
2024-04-12 09:50:00,123.76,123.84,123.49,123.61,176035.0,121.5931,121.6717,121.3278,121.4457,176035.0
2024-04-12 10:00:00,123.61,123.62,123.24,123.34,311243.0,121.4457,121.4555,121.0822,121.1804,311243.0
2024-04-12 10:10:00,123.35,123.4,123.2,123.36,261273.0,121.1903,121.2394,121.0429,121.2001,261273.0
2024-04-12 10:20:00,123.35,123.44,123.31,123.36,241648.0,121.1903,121.2787,121.151,121.2001,241648.0
2024-04-12 10:30:00,123.35,123.54,123.23,123.28,202435.0,121.1903,121.3769,121.0724,121.1215,202435.0
2024-04-12 10:40:00,123.28,123.32,123.1,123.17,245520.0,121.1215,121.1608,120.9446,121.0134,245520.0
2024-04-12 10:50:00,123.17,123.35,123.09,123.22,189576.0,121.0134,121.1903,120.9348,121.0625,189576.0
2024-04-12 11:00:00,123.21,123.37,123.18,123.26,262224.0,121.0527,121.2099,121.0232,121.1018,262224.0
2024-04-12 11:10:00,123.27,123.43,123.23,123.39,145302.0,121.1117,121.2689,121.0724,121.2296,145302.0
2024-04-12 11:20:00,123.38,123.48,123.32,123.48,289222.0,121.2197,121.318,121.1608,121.318,289222.0
2024-04-12 11:30:00,123.48,123.58,123.39,123.4,227347.0,121.318,121.4162,121.2296,121.2394,227347.0
2024-04-12 11:40:00,123.4,123.52,123.34,123.49,125709.0,121.2394,121.3573,121.1804,121.3278,125709.0
2024-04-12 11:50:00,123.49,123.5,123.4,123.41,111714.0,121.3278,121.3376,121.2394,121.2492,111714.0
2024-04-12 12:00:00,123.41,123.44,123.3,123.38,125372.0,121.2492,121.2787,121.1411,121.2197,125372.0
2024-04-12 12:10:00,123.39,123.4,123.12,123.13,184154.0,121.2296,121.2394,120.9643,120.9741,184154.0
2024-04-12 12:20:00,123.14,123.28,123.13,123.15,185973.0,120.9839,121.1215,120.9741,120.9938,185973.0
2024-04-12 12:30:00,123.15,123.21,122.76,122.84,207859.0,120.9938,121.0527,120.6106,120.6892,207859.0
2024-04-12 12:40:00,122.84,122.88,122.75,122.77,211417.0,120.6892,120.7285,120.6008,120.6204,211417.0
2024-04-12 12:50:00,122.77,122.88,122.74,122.75,221097.0,120.6204,120.7285,120.5909,120.6008,221097.0
2024-04-12 13:00:00,122.74,122.81,122.62,122.67,171478.0,120.5909,120.6597,120.473,120.5222,171478.0
2024-04-12 13:10:00,122.67,122.87,122.67,122.77,216799.0,120.5222,120.7187,120.5222,120.6204,216799.0
2024-04-12 13:20:00,122.76,122.77,122.55,122.6,218220.0,120.6106,120.6204,120.4043,120.4534,218220.0
2024-04-12 13:30:00,122.59,122.59,122.46,122.52,180935.0,120.4436,120.4436,120.3158,120.3748,180935.0
2024-04-12 13:40:00,122.52,122.93,122.52,122.87,327740.0,120.3748,120.7776,120.3748,120.7187,327740.0
2024-04-12 13:50:00,122.88,122.94,122.78,122.79,201596.0,120.7285,120.7874,120.6302,120.6401,201596.0
2024-04-12 14:00:00,122.78,122.99,122.66,122.96,254048.0,120.6302,120.8366,120.5123,120.8071,254048.0
2024-04-12 14:10:00,122.96,123.03,122.86,122.91,166373.0,120.8071,120.8759,120.7088,120.758,166373.0
2024-04-12 14:20:00,122.91,122.95,122.72,122.8,152727.0,120.758,120.7973,120.5713,120.6499,152727.0
2024-04-12 14:30:00,122.8,122.81,122.54,122.56,212376.0,120.6499,120.6597,120.3944,120.4141,212376.0
2024-04-12 14:40:00,122.56,122.76,122.55,122.6,265818.0,120.4141,120.6106,120.4043,120.4534,265818.0
2024-04-12 14:50:00,122.6,122.74,122.55,122.57,210004.0,120.4534,120.5909,120.4043,120.4239,210004.0
2024-04-12 15:00:00,122.57,122.61,122.47,122.56,267414.0,120.4239,120.4632,120.3257,120.4141,267414.0
2024-04-12 15:10:00,122.56,122.57,122.38,122.49,374788.0,120.4141,120.4239,120.2372,120.3453,374788.0
2024-04-12 15:20:00,122.48,122.63,122.43,122.45,229512.0,120.3355,120.4829,120.2864,120.306,229512.0
2024-04-12 15:30:00,122.45,122.59,122.39,122.41,334443.0,120.306,120.4436,120.2471,120.2667,334443.0
2024-04-12 15:40:00,122.41,122.82,122.41,122.75,505163.0,120.2667,120.6695,120.2667,120.6008,505163.0
2024-04-12 15:50:00,122.76,122.94,122.59,122.94,1026879.0,120.6106,120.7874,120.4436,120.7874,1026879.0
2024-04-15 09:30:00,124.58,124.76,124.35,124.61,541781.0,122.3987,122.5756,122.1728,122.4282,541781.0
2024-04-15 09:40:00,124.62,124.74,124.27,124.32,278261.0,122.438,122.5559,122.0942,122.1433,278261.0
2024-04-15 09:50:00,124.33,124.39,124.1,124.21,191577.0,122.1531,122.2121,121.9271,122.0352,191577.0
2024-04-15 10:00:00,124.21,124.23,123.73,123.73,306604.0,122.0352,122.0549,121.5636,121.5636,306604.0
2024-04-15 10:10:00,123.72,123.78,123.46,123.71,270485.0,121.5538,121.6127,121.2983,121.544,270485.0
2024-04-15 10:20:00,123.71,123.74,123.46,123.54,230653.0,121.544,121.5734,121.2983,121.3769,230653.0
2024-04-15 10:30:00,123.54,123.59,123.3,123.34,272804.0,121.3769,121.4261,121.1411,121.1804,272804.0
2024-04-15 10:40:00,123.35,123.46,123.23,123.4,520366.0,121.1903,121.2983,121.0724,121.2394,520366.0
2024-04-15 10:50:00,123.4,123.41,123.13,123.14,92151.0,121.2394,121.2492,120.9741,120.9839,92151.0
2024-04-15 11:00:00,123.14,123.18,123.05,123.06,65982.0,120.9839,121.0232,120.8955,120.9053,65982.0
2024-04-15 11:10:00,123.06,123.22,123.05,123.17,104390.0,120.9053,121.0625,120.8955,121.0134,104390.0
2024-04-15 11:20:00,123.17,123.27,123.1,123.27,101437.0,121.0134,121.1117,120.9446,121.1117,101437.0
2024-04-15 11:30:00,123.27,123.5,123.27,123.41,235264.0,121.1117,121.3376,121.1117,121.2492,235264.0
2024-04-15 11:40:00,123.43,123.48,123.3,123.32,118711.0,121.2689,121.318,121.1411,121.1608,118711.0
2024-04-15 11:50:00,123.32,123.55,123.31,123.48,218731.0,121.1608,121.3868,121.151,121.318,218731.0
2024-04-15 12:00:00,123.48,123.53,123.44,123.5,114750.0,121.318,121.3671,121.2787,121.3376,114750.0
2024-04-15 12:10:00,123.5,123.52,123.32,123.34,95413.0,121.3376,121.3573,121.1608,121.1804,95413.0
2024-04-15 12:20:00,123.34,123.37,123.05,123.11,98228.0,121.1804,121.2099,120.8955,120.9545,98228.0
2024-04-15 12:30:00,123.09,123.09,122.9,122.93,233190.0,120.9348,120.9348,120.7481,120.7776,233190.0
2024-04-15 12:40:00,122.94,123.01,122.84,122.88,97058.0,120.7874,120.8562,120.6892,120.7285,97058.0
2024-04-15 12:50:00,122.88,122.97,122.86,122.94,58399.0,120.7285,120.8169,120.7088,120.7874,58399.0
2024-04-15 13:00:00,122.93,122.97,122.8,122.94,78327.0,120.7776,120.8169,120.6499,120.7874,78327.0
2024-04-15 13:10:00,122.93,122.93,122.58,122.58,163926.0,120.7776,120.7776,120.4337,120.4337,163926.0
2024-04-15 13:20:00,122.58,122.59,122.22,122.24,217791.0,120.4337,120.4436,120.08,120.0997,217791.0
2024-04-15 13:30:00,122.24,122.34,122.03,122.13,602884.0,120.0997,120.1979,119.8934,119.9916,602884.0
2024-04-15 13:40:00,122.13,122.33,121.97,122.02,194190.0,119.9916,120.1881,119.8344,119.8836,194190.0
2024-04-15 13:50:00,122.02,122.36,121.92,122.33,244275.0,119.8836,120.2176,119.7853,120.1881,244275.0
2024-04-15 14:00:00,122.33,122.35,122.18,122.21,135561.0,120.1881,120.2078,120.0407,120.0702,135561.0
2024-04-15 14:10:00,122.21,122.21,121.97,122.13,255506.0,120.0702,120.0702,119.8344,119.9916,255506.0
2024-04-15 14:20:00,122.12,122.17,121.94,122.03,194157.0,119.9818,120.0309,119.805,119.8934,194157.0
2024-04-15 14:30:00,122.03,122.37,122.0,122.21,270500.0,119.8934,120.2274,119.8639,120.0702,270500.0
2024-04-15 14:40:00,122.21,122.28,121.89,121.9,184602.0,120.0702,120.139,119.7558,119.7657,184602.0
2024-04-15 14:50:00,121.91,122.04,121.8,121.98,199965.0,119.7755,119.9032,119.6674,119.8443,199965.0
2024-04-15 15:00:00,121.98,122.0,121.78,121.91,279719.0,119.8443,119.8639,119.6478,119.7755,279719.0
2024-04-15 15:10:00,121.92,121.97,121.65,121.68,143032.0,119.7853,119.8344,119.52,119.5495,143032.0
2024-04-15 15:20:00,121.69,121.96,121.68,121.85,225022.0,119.5593,119.8246,119.5495,119.7165,225022.0
2024-04-15 15:30:00,121.84,122.06,121.84,121.96,303451.0,119.7067,119.9229,119.7067,119.8246,303451.0
2024-04-15 15:40:00,121.95,122.09,121.79,122.08,306542.0,119.8148,119.9523,119.6576,119.9425,306542.0
2024-04-15 15:50:00,122.07,122.17,121.97,122.01,685288.0,119.9327,120.0309,119.8344,119.8737,685288.0
2024-04-16 09:30:00,121.98,122.31,121.72,121.78,517527.0,119.8443,120.1685,119.5888,119.6478,517527.0
2024-04-16 09:40:00,121.78,121.78,121.38,121.44,618244.0,119.6478,119.6478,119.2548,119.3137,618244.0
2024-04-16 09:50:00,121.43,121.77,121.42,121.61,327349.0,119.3039,119.6379,119.2941,119.4807,327349.0
2024-04-16 10:00:00,121.62,121.63,121.42,121.6,510529.0,119.4906,119.5004,119.2941,119.4709,510529.0
2024-04-16 10:10:00,121.59,121.8,121.57,121.61,205886.0,119.4611,119.6674,119.4414,119.4807,205886.0
2024-04-16 10:20:00,121.61,121.66,121.36,121.37,426412.0,119.4807,119.5299,119.2351,119.2449,426412.0
2024-04-16 10:30:00,121.36,121.43,121.12,121.23,205023.0,119.2351,119.3039,118.9993,119.1074,205023.0
2024-04-16 10:40:00,121.23,121.51,121.22,121.42,199765.0,119.1074,119.3825,119.0976,119.2941,199765.0
2024-04-16 10:50:00,121.43,121.44,121.22,121.31,143859.0,119.3039,119.3137,119.0976,119.186,143859.0
2024-04-16 11:00:00,121.31,121.49,121.26,121.48,154706.0,119.186,119.3628,119.1369,119.353,154706.0
2024-04-16 11:10:00,121.48,121.65,121.45,121.52,188095.0,119.353,119.52,119.3235,119.3923,188095.0
2024-04-16 11:20:00,121.52,121.66,121.49,121.62,173468.0,119.3923,119.5299,119.3628,119.4906,173468.0
2024-04-16 11:30:00,121.62,121.73,121.51,121.7,184130.0,119.4906,119.5986,119.3825,119.5692,184130.0
2024-04-16 11:40:00,121.72,121.96,121.71,121.89,244228.0,119.5888,119.8246,119.579,119.7558,244228.0
2024-04-16 11:50:00,121.9,122.13,121.89,121.91,324539.0,119.7657,119.9916,119.7558,119.7755,324539.0
2024-04-16 12:00:00,121.9,122.02,121.77,122.0,240789.0,119.7657,119.8836,119.6379,119.8639,240789.0
2024-04-16 12:10:00,122.02,122.04,121.91,122.01,80294.0,119.8836,119.9032,119.7755,119.8737,80294.0
2024-04-16 12:20:00,122.0,122.1,121.96,122.02,60952.0,119.8639,119.9622,119.8246,119.8836,60952.0
2024-04-16 12:30:00,122.02,122.11,121.95,121.98,94817.0,119.8836,119.972,119.8148,119.8443,94817.0
2024-04-16 12:40:00,121.98,122.11,121.94,122.09,143177.0,119.8443,119.972,119.805,119.9523,143177.0
2024-04-16 12:50:00,122.09,122.13,121.99,122.04,81706.0,119.9523,119.9916,119.8541,119.9032,81706.0
2024-04-16 13:00:00,122.05,122.06,121.79,121.95,149355.0,119.913,119.9229,119.6576,119.8148,149355.0
2024-04-16 13:10:00,121.95,122.05,121.86,122.02,114372.0,119.8148,119.913,119.7264,119.8836,114372.0
2024-04-16 13:20:00,122.02,122.1,121.88,121.92,185667.0,119.8836,119.9622,119.746,119.7853,185667.0
2024-04-16 13:30:00,121.93,122.02,121.44,121.86,675942.0,119.7951,119.8836,119.3137,119.7264,675942.0
2024-04-16 13:40:00,121.87,122.07,121.7,121.7,178512.0,119.7362,119.9327,119.5692,119.5692,178512.0
2024-04-16 13:50:00,121.7,121.83,121.51,121.77,217954.0,119.5692,119.6969,119.3825,119.6379,217954.0
2024-04-16 14:00:00,121.77,122.32,121.66,122.31,248912.0,119.6379,120.1783,119.5299,120.1685,248912.0
2024-04-16 14:10:00,122.3,122.32,121.61,121.63,234049.0,120.1586,120.1783,119.4807,119.5004,234049.0
2024-04-16 14:20:00,121.64,121.74,121.41,121.53,226466.0,119.5102,119.6085,119.2842,119.4021,226466.0
2024-04-16 14:30:00,121.52,121.83,121.52,121.77,160339.0,119.3923,119.6969,119.3923,119.6379,160339.0
2024-04-16 14:40:00,121.78,121.92,121.73,121.85,264347.0,119.6478,119.7853,119.5986,119.7165,264347.0
2024-04-16 14:50:00,121.86,122.24,121.85,122.24,135324.0,119.7264,120.0997,119.7165,120.0997,135324.0
2024-04-16 15:00:00,122.24,122.25,122.04,122.08,177896.0,120.0997,120.1095,119.9032,119.9425,177896.0
2024-04-16 15:10:00,122.08,122.17,122.03,122.15,131265.0,119.9425,120.0309,119.8934,120.0113,131265.0
2024-04-16 15:20:00,122.15,122.27,122.08,122.22,119955.0,120.0113,120.1292,119.9425,120.08,119955.0
2024-04-16 15:30:00,122.22,122.22,121.66,121.91,198837.0,120.08,120.08,119.5299,119.7755,198837.0
2024-04-16 15:40:00,121.91,122.02,121.82,122.0,524651.0,119.7755,119.8836,119.6871,119.8639,524651.0
2024-04-16 15:50:00,121.99,122.06,121.69,121.78,668137.0,119.8541,119.9229,119.5593,119.6478,668137.0
2024-04-17 09:30:00,122.42,122.45,121.84,121.96,396132.0,120.2765,120.306,119.7067,119.8246,396132.0
2024-04-17 09:40:00,121.97,122.12,121.85,121.97,213128.0,119.8344,119.9818,119.7165,119.8344,213128.0
2024-04-17 09:50:00,121.97,122.15,121.92,122.01,119864.0,119.8344,120.0113,119.7853,119.8737,119864.0
2024-04-17 10:00:00,122.01,122.02,121.65,121.78,152320.0,119.8737,119.8836,119.52,119.6478,152320.0
2024-04-17 10:10:00,121.77,121.79,121.5,121.59,181441.0,119.6379,119.6576,119.3727,119.4611,181441.0
2024-04-17 10:20:00,121.6,121.68,121.45,121.65,94318.0,119.4709,119.5495,119.3235,119.52,94318.0
2024-04-17 10:30:00,121.66,121.69,121.47,121.54,77555.0,119.5299,119.5593,119.3432,119.412,77555.0
2024-04-17 10:40:00,121.53,121.55,121.45,121.49,149033.0,119.4021,119.4218,119.3235,119.3628,149033.0
2024-04-17 10:50:00,121.48,121.48,121.03,121.25,205278.0,119.353,119.353,118.9109,119.127,205278.0
2024-04-17 11:00:00,121.26,121.47,121.2,121.23,258414.0,119.1369,119.3432,119.0779,119.1074,258414.0
2024-04-17 11:10:00,121.24,121.29,121.06,121.08,304107.0,119.1172,119.1663,118.9404,118.96,304107.0
2024-04-17 11:20:00,121.08,121.21,121.01,121.02,162999.0,118.96,119.0877,118.8912,118.9011,162999.0
2024-04-17 11:30:00,121.02,121.03,120.78,120.92,217778.0,118.9011,118.9109,118.6653,118.8028,217778.0
2024-04-17 11:40:00,120.92,121.08,120.91,120.93,112217.0,118.8028,118.96,118.793,118.8126,112217.0
2024-04-17 11:50:00,120.93,121.06,120.91,121.0,174340.0,118.8126,118.9404,118.793,118.8814,174340.0
2024-04-17 12:00:00,120.99,120.99,120.62,120.69,328891.0,118.8716,118.8716,118.5081,118.5768,328891.0
2024-04-17 12:10:00,120.7,120.94,120.7,120.79,250114.0,118.5867,118.8225,118.5867,118.6751,250114.0
2024-04-17 12:20:00,120.79,120.87,120.66,120.7,162378.0,118.6751,118.7537,118.5474,118.5867,162378.0
2024-04-17 12:30:00,120.69,120.7,120.55,120.59,136170.0,118.5768,118.5867,118.4393,118.4786,136170.0
2024-04-17 12:40:00,120.59,120.66,120.36,120.54,239207.0,118.4786,118.5474,118.2526,118.4295,239207.0
2024-04-17 12:50:00,120.53,120.61,120.44,120.46,175435.0,118.4196,118.4982,118.3312,118.3509,175435.0
2024-04-17 13:00:00,120.46,120.67,120.44,120.67,219402.0,118.3509,118.5572,118.3312,118.5572,219402.0
2024-04-17 13:10:00,120.67,120.91,120.64,120.88,222293.0,118.5572,118.793,118.5277,118.7635,222293.0
2024-04-17 13:20:00,120.88,120.99,120.86,120.97,322670.0,118.7635,118.8716,118.7439,118.8519,322670.0
2024-04-17 13:30:00,120.98,121.03,120.9,121.0,128634.0,118.8618,118.9109,118.7832,118.8814,128634.0
2024-04-17 13:40:00,121.0,121.04,120.87,121.04,134769.0,118.8814,118.9207,118.7537,118.9207,134769.0
2024-04-17 13:50:00,121.04,121.3,121.0,121.24,141979.0,118.9207,119.1762,118.8814,119.1172,141979.0
2024-04-17 14:00:00,121.24,121.27,121.17,121.2,124475.0,119.1172,119.1467,119.0484,119.0779,124475.0
2024-04-17 14:10:00,121.2,121.2,120.96,121.13,168030.0,119.0779,119.0779,118.8421,119.0091,168030.0
2024-04-17 14:20:00,121.12,121.22,121.04,121.12,229740.0,118.9993,119.0976,118.9207,118.9993,229740.0
2024-04-17 14:30:00,121.13,121.25,121.1,121.21,110152.0,119.0091,119.127,118.9797,119.0877,110152.0
2024-04-17 14:40:00,121.21,121.61,121.21,121.38,262335.0,119.0877,119.4807,119.0877,119.2548,262335.0
2024-04-17 14:50:00,121.39,121.44,121.01,121.09,174785.0,119.2646,119.3137,118.8912,118.9698,174785.0
2024-04-17 15:00:00,121.08,121.08,120.88,120.93,199099.0,118.96,118.96,118.7635,118.8126,199099.0
2024-04-17 15:10:00,120.92,121.06,120.79,120.98,256849.0,118.8028,118.9404,118.6751,118.8618,256849.0
2024-04-17 15:20:00,120.98,121.09,120.94,121.0,262866.0,118.8618,118.9698,118.8225,118.8814,262866.0
2024-04-17 15:30:00,121.0,121.23,120.99,121.08,407948.0,118.8814,119.1074,118.8716,118.96,407948.0
2024-04-17 15:40:00,121.08,121.33,121.01,121.29,558022.0,118.96,119.2056,118.8912,119.1663,558022.0
2024-04-17 15:50:00,121.29,121.35,121.07,121.08,1803485.0,119.1663,119.2253,118.9502,118.96,1803485.0
2024-04-18 09:30:00,121.69,121.69,121.23,121.4,550371.0,119.5593,119.5593,119.1074,119.2744,550371.0
2024-04-18 09:40:00,121.41,121.59,121.35,121.48,225082.0,119.2842,119.4611,119.2253,119.353,225082.0
2024-04-18 09:50:00,121.48,121.62,121.36,121.59,165913.0,119.353,119.4906,119.2351,119.4611,165913.0
2024-04-18 10:00:00,121.59,121.68,121.42,121.68,220862.0,119.4611,119.5495,119.2941,119.5495,220862.0
2024-04-18 10:10:00,121.67,121.74,121.5,121.72,201966.0,119.5397,119.6085,119.3727,119.5888,201966.0
2024-04-18 10:20:00,121.72,121.8,121.61,121.8,144656.0,119.5888,119.6674,119.4807,119.6674,144656.0
2024-04-18 10:30:00,121.8,121.99,121.77,121.86,144316.0,119.6674,119.8541,119.6379,119.7264,144316.0
2024-04-18 10:40:00,121.85,122.11,121.82,121.99,149421.0,119.7165,119.972,119.6871,119.8541,149421.0
2024-04-18 10:50:00,121.99,122.1,121.89,122.05,129086.0,119.8541,119.9622,119.7558,119.913,129086.0
2024-04-18 11:00:00,122.05,122.12,121.99,122.03,147137.0,119.913,119.9818,119.8541,119.8934,147137.0
2024-04-18 11:10:00,122.04,122.19,122.03,122.08,76131.0,119.9032,120.0506,119.8934,119.9425,76131.0
2024-04-18 11:20:00,122.08,122.17,121.93,121.93,259774.0,119.9425,120.0309,119.7951,119.7951,259774.0
2024-04-18 11:30:00,121.94,121.98,121.85,121.89,153916.0,119.805,119.8443,119.7165,119.7558,153916.0
2024-04-18 11:40:00,121.9,121.9,121.76,121.8,149177.0,119.7657,119.7657,119.6281,119.6674,149177.0
2024-04-18 11:50:00,121.79,121.89,121.75,121.85,172907.0,119.6576,119.7558,119.6183,119.7165,172907.0
2024-04-18 12:00:00,121.86,121.96,121.71,121.74,124640.0,119.7264,119.8246,119.579,119.6085,124640.0
2024-04-18 12:10:00,121.74,121.82,121.69,121.78,150252.0,119.6085,119.6871,119.5593,119.6478,150252.0
2024-04-18 12:20:00,121.78,121.82,121.7,121.77,80842.0,119.6478,119.6871,119.5692,119.6379,80842.0
2024-04-18 12:30:00,121.78,121.78,121.48,121.65,183277.0,119.6478,119.6478,119.353,119.52,183277.0
2024-04-18 12:40:00,121.65,121.66,121.41,121.45,131013.0,119.52,119.5299,119.2842,119.3235,131013.0
2024-04-18 12:50:00,121.45,121.48,121.27,121.31,108186.0,119.3235,119.353,119.1467,119.186,108186.0
2024-04-18 13:00:00,121.31,121.34,121.13,121.2,138512.0,119.186,119.2155,119.0091,119.0779,138512.0
2024-04-18 13:10:00,121.19,121.2,120.81,120.91,216981.0,119.0681,119.0779,118.6947,118.793,216981.0
2024-04-18 13:20:00,120.91,121.05,120.75,121.02,225123.0,118.793,118.9305,118.6358,118.9011,225123.0
2024-04-18 13:30:00,121.03,121.03,120.82,120.84,159729.0,118.9109,118.9109,118.7046,118.7242,159729.0
2024-04-18 13:40:00,120.85,120.96,120.71,120.91,131660.0,118.734,118.8421,118.5965,118.793,131660.0
2024-04-18 13:50:00,120.9,120.9,120.7,120.85,154923.0,118.7832,118.7832,118.5867,118.734,154923.0
2024-04-18 14:00:00,120.85,120.85,120.64,120.69,124298.0,118.734,118.734,118.5277,118.5768,124298.0
2024-04-18 14:10:00,120.69,120.9,120.6,120.84,287483.0,118.5768,118.7832,118.4884,118.7242,287483.0
2024-04-18 14:20:00,120.83,120.96,120.7,120.74,205427.0,118.7144,118.8421,118.5867,118.626,205427.0
2024-04-18 14:30:00,120.75,120.76,120.5,120.6,225533.0,118.6358,118.6456,118.3902,118.4884,225533.0
2024-04-18 14:40:00,120.59,120.79,120.57,120.76,180534.0,118.4786,118.6751,118.4589,118.6456,180534.0
2024-04-18 14:50:00,120.75,120.75,120.59,120.6,161581.0,118.6358,118.6358,118.4786,118.4884,161581.0
2024-04-18 15:00:00,120.6,120.84,120.59,120.76,183776.0,118.4884,118.7242,118.4786,118.6456,183776.0
2024-04-18 15:10:00,120.76,120.87,120.61,120.66,244955.0,118.6456,118.7537,118.4982,118.5474,244955.0
2024-04-18 15:20:00,120.67,120.78,120.58,120.71,270372.0,118.5572,118.6653,118.4688,118.5965,270372.0
2024-04-18 15:30:00,120.72,120.9,120.72,120.75,336187.0,118.6063,118.7832,118.6063,118.6358,336187.0
2024-04-18 15:40:00,120.75,120.89,120.73,120.85,337964.0,118.6358,118.7733,118.6161,118.734,337964.0
2024-04-18 15:50:00,120.86,120.99,120.61,120.66,869943.0,118.7439,118.8716,118.4982,118.5474,869943.0
2024-04-19 09:30:00,120.95,121.41,120.76,121.39,898685.0,118.8323,119.2842,118.6456,119.2646,898685.0
2024-04-19 09:40:00,121.39,121.51,121.33,121.33,484210.0,119.2646,119.3825,119.2056,119.2056,484210.0
2024-04-19 09:50:00,121.32,121.54,121.2,121.48,324309.0,119.1958,119.412,119.0779,119.353,324309.0
2024-04-19 10:00:00,121.48,121.62,121.4,121.4,293224.0,119.353,119.4906,119.2744,119.2744,293224.0
2024-04-19 10:10:00,121.39,121.39,121.0,121.03,188396.0,119.2646,119.2646,118.8814,118.9109,188396.0
2024-04-19 10:20:00,121.03,121.2,120.9,121.18,358704.0,118.9109,119.0779,118.7832,119.0583,358704.0
2024-04-19 10:30:00,121.17,121.24,120.85,120.86,225413.0,119.0484,119.1172,118.734,118.7439,225413.0
2024-04-19 10:40:00,120.86,121.16,120.86,121.08,268523.0,118.7439,119.0386,118.7439,118.96,268523.0
2024-04-19 10:50:00,121.09,121.22,120.97,121.01,190294.0,118.9698,119.0976,118.8519,118.8912,190294.0
2024-04-19 11:00:00,121.01,121.11,120.83,121.1,204807.0,118.8912,118.9895,118.7144,118.9797,204807.0
2024-04-19 11:10:00,121.1,121.13,120.92,120.94,199876.0,118.9797,119.0091,118.8028,118.8225,199876.0
2024-04-19 11:20:00,120.94,120.98,120.88,120.96,89680.0,118.8225,118.8618,118.7635,118.8421,89680.0
2024-04-19 11:30:00,120.96,121.04,120.84,121.04,170554.0,118.8421,118.9207,118.7242,118.9207,170554.0
2024-04-19 11:40:00,121.04,121.09,120.89,120.93,90340.0,118.9207,118.9698,118.7733,118.8126,90340.0
2024-04-19 11:50:00,120.93,120.98,120.73,120.77,204567.0,118.8126,118.8618,118.6161,118.6554,204567.0
2024-04-19 12:00:00,120.77,120.93,120.72,120.8,217322.0,118.6554,118.8126,118.6063,118.6849,217322.0
2024-04-19 12:10:00,120.79,120.8,120.42,120.42,177932.0,118.6751,118.6849,118.3116,118.3116,177932.0
2024-04-19 12:20:00,120.42,120.53,120.31,120.31,153608.0,118.3116,118.4196,118.2035,118.2035,153608.0
2024-04-19 12:30:00,120.31,120.39,120.17,120.17,204603.0,118.2035,118.2821,118.0659,118.0659,204603.0
2024-04-19 12:40:00,120.18,120.51,120.18,120.47,160609.0,118.0758,118.4,118.0758,118.3607,160609.0
2024-04-19 12:50:00,120.47,120.73,120.46,120.66,260411.0,118.3607,118.6161,118.3509,118.5474,260411.0
2024-04-19 13:00:00,120.67,120.8,120.65,120.76,76956.0,118.5572,118.6849,118.5375,118.6456,76956.0
2024-04-19 13:10:00,120.76,120.81,120.62,120.79,103154.0,118.6456,118.6947,118.5081,118.6751,103154.0
2024-04-19 13:20:00,120.81,120.83,120.59,120.6,123445.0,118.6947,118.7144,118.4786,118.4884,123445.0
2024-04-19 13:30:00,120.6,120.73,120.6,120.6,95543.0,118.4884,118.6161,118.4884,118.4884,95543.0
2024-04-19 13:40:00,120.6,120.88,120.6,120.88,80106.0,118.4884,118.7635,118.4884,118.7635,80106.0
2024-04-19 13:50:00,120.88,121.07,120.77,120.84,119143.0,118.7635,118.9502,118.6554,118.7242,119143.0
2024-04-19 14:00:00,120.83,120.83,120.56,120.68,182597.0,118.7144,118.7144,118.4491,118.567,182597.0
2024-04-19 14:10:00,120.68,120.74,120.55,120.68,85679.0,118.567,118.626,118.4393,118.567,85679.0
2024-04-19 14:20:00,120.67,120.76,120.47,120.48,296346.0,118.5572,118.6456,118.3607,118.3705,296346.0
2024-04-19 14:30:00,120.48,120.58,120.34,120.35,225994.0,118.3705,118.4688,118.233,118.2428,225994.0
2024-04-19 14:40:00,120.35,120.38,120.18,120.33,370570.0,118.2428,118.2723,118.0758,118.2231,370570.0
2024-04-19 14:50:00,120.33,120.43,120.22,120.39,193838.0,118.2231,118.3214,118.1151,118.2821,193838.0
2024-04-19 15:00:00,120.38,120.45,120.24,120.38,302009.0,118.2723,118.341,118.1347,118.2723,302009.0
2024-04-19 15:10:00,120.38,120.55,120.33,120.44,167550.0,118.2723,118.4393,118.2231,118.3312,167550.0
2024-04-19 15:20:00,120.44,120.55,120.33,120.43,179020.0,118.3312,118.4393,118.2231,118.3214,179020.0
2024-04-19 15:30:00,120.44,120.51,120.25,120.4,268919.0,118.3312,118.4,118.1445,118.2919,268919.0
2024-04-19 15:40:00,120.39,120.49,120.26,120.41,362033.0,118.2821,118.3803,118.1544,118.3017,362033.0
2024-04-19 15:50:00,120.4,120.56,120.33,120.46,959282.0,118.2919,118.4491,118.2231,118.3509,959282.0
2024-04-22 09:30:00,121.2,121.29,120.63,120.8,536241.0,119.0779,119.1663,118.5179,118.6849,536241.0
2024-04-22 09:40:00,120.8,121.0,120.69,121.0,205293.0,118.6849,118.8814,118.5768,118.8814,205293.0
2024-04-22 09:50:00,121.01,121.26,120.99,121.26,438479.0,118.8912,119.1369,118.8716,119.1369,438479.0
2024-04-22 10:00:00,121.26,121.38,121.23,121.32,270352.0,119.1369,119.2548,119.1074,119.1958,270352.0
2024-04-22 10:10:00,121.32,121.4,121.22,121.3,146625.0,119.1958,119.2744,119.0976,119.1762,146625.0
2024-04-22 10:20:00,121.3,121.33,121.17,121.21,128559.0,119.1762,119.2056,119.0484,119.0877,128559.0
2024-04-22 10:30:00,121.21,121.23,121.11,121.15,152788.0,119.0877,119.1074,118.9895,119.0288,152788.0
2024-04-22 10:40:00,121.14,121.25,121.1,121.12,96327.0,119.019,119.127,118.9797,118.9993,96327.0
2024-04-22 10:50:00,121.12,121.12,120.94,120.97,106773.0,118.9993,118.9993,118.8225,118.8519,106773.0
2024-04-22 11:00:00,120.96,120.98,120.86,120.89,119155.0,118.8421,118.8618,118.7439,118.7733,119155.0
2024-04-22 11:10:00,120.89,120.9,120.72,120.82,77625.0,118.7733,118.7832,118.6063,118.7046,77625.0
2024-04-22 11:20:00,120.82,120.94,120.79,120.89,136510.0,118.7046,118.8225,118.6751,118.7733,136510.0
2024-04-22 11:30:00,120.9,120.98,120.82,120.92,137957.0,118.7832,118.8618,118.7046,118.8028,137957.0
2024-04-22 11:40:00,120.92,120.95,120.8,120.93,91084.0,118.8028,118.8323,118.6849,118.8126,91084.0
2024-04-22 11:50:00,120.93,121.03,120.9,121.02,140728.0,118.8126,118.9109,118.7832,118.9011,140728.0
2024-04-22 12:00:00,121.02,121.15,121.02,121.11,230207.0,118.9011,119.0288,118.9011,118.9895,230207.0
2024-04-22 12:10:00,121.11,121.29,121.1,121.18,145608.0,118.9895,119.1663,118.9797,119.0583,145608.0
2024-04-22 12:20:00,121.18,121.21,121.08,121.13,475120.0,119.0583,119.0877,118.96,119.0091,475120.0
2024-04-22 12:30:00,121.14,121.17,121.01,121.14,323266.0,119.019,119.0484,118.8912,119.019,323266.0
2024-04-22 12:40:00,121.14,121.19,121.07,121.16,78461.0,119.019,119.0681,118.9502,119.0386,78461.0
2024-04-22 12:50:00,121.16,121.24,121.11,121.23,89868.0,119.0386,119.1172,118.9895,119.1074,89868.0
2024-04-22 13:00:00,121.24,121.34,121.22,121.32,195592.0,119.1172,119.2155,119.0976,119.1958,195592.0
2024-04-22 13:10:00,121.31,121.38,121.3,121.32,74554.0,119.186,119.2548,119.1762,119.1958,74554.0
2024-04-22 13:20:00,121.32,121.63,121.32,121.62,253116.0,119.1958,119.5004,119.1958,119.4906,253116.0
2024-04-22 13:30:00,121.62,121.68,121.55,121.66,193363.0,119.4906,119.5495,119.4218,119.5299,193363.0
2024-04-22 13:40:00,121.66,121.86,121.63,121.84,184180.0,119.5299,119.7264,119.5004,119.7067,184180.0
2024-04-22 13:50:00,121.85,122.11,121.84,122.0,302652.0,119.7165,119.972,119.7067,119.8639,302652.0
2024-04-22 14:00:00,122.0,122.11,121.96,122.03,236335.0,119.8639,119.972,119.8246,119.8934,236335.0
2024-04-22 14:10:00,122.03,122.08,121.98,122.06,119482.0,119.8934,119.9425,119.8443,119.9229,119482.0
2024-04-22 14:20:00,122.07,122.18,122.07,122.11,242164.0,119.9327,120.0407,119.9327,119.972,242164.0
2024-04-22 14:30:00,122.11,122.19,121.99,122.04,174815.0,119.972,120.0506,119.8541,119.9032,174815.0
2024-04-22 14:40:00,122.05,122.05,121.82,121.85,128011.0,119.913,119.913,119.6871,119.7165,128011.0
2024-04-22 14:50:00,121.85,121.92,121.78,121.92,154546.0,119.7165,119.7853,119.6478,119.7853,154546.0
2024-04-22 15:00:00,121.91,121.93,121.8,121.86,110313.0,119.7755,119.7951,119.6674,119.7264,110313.0
2024-04-22 15:10:00,121.86,121.86,121.75,121.76,222959.0,119.7264,119.7264,119.6183,119.6281,222959.0
2024-04-22 15:20:00,121.75,121.77,121.64,121.75,258631.0,119.6183,119.6379,119.5102,119.6183,258631.0
2024-04-22 15:30:00,121.74,121.74,121.38,121.51,377381.0,119.6085,119.6085,119.2548,119.3825,377381.0
2024-04-22 15:40:00,121.5,121.56,121.44,121.54,545180.0,119.3727,119.4316,119.3137,119.412,545180.0
2024-04-22 15:50:00,121.54,121.54,121.24,121.39,1257213.0,119.412,119.412,119.1172,119.2646,1257213.0
2024-04-23 09:30:00,122.24,122.35,122.06,122.26,646388.0,120.0997,120.2078,119.9229,120.1193,646388.0
2024-04-23 09:40:00,122.28,122.6,122.22,122.59,304895.0,120.139,120.4534,120.08,120.4436,304895.0
2024-04-23 09:50:00,122.6,122.75,122.51,122.67,247463.0,120.4534,120.6008,120.365,120.5222,247463.0
2024-04-23 10:00:00,122.69,122.8,122.6,122.76,248997.0,120.5418,120.6499,120.4534,120.6106,248997.0
2024-04-23 10:10:00,122.76,122.79,122.63,122.74,256958.0,120.6106,120.6401,120.4829,120.5909,256958.0
2024-04-23 10:20:00,122.76,122.95,122.71,122.95,140411.0,120.6106,120.7973,120.5615,120.7973,140411.0
2024-04-23 10:30:00,122.94,123.2,122.85,122.89,291462.0,120.7874,121.0429,120.699,120.7383,291462.0
2024-04-23 10:40:00,122.88,123.02,122.84,122.89,223738.0,120.7285,120.866,120.6892,120.7383,223738.0
2024-04-23 10:50:00,122.9,123.14,122.88,123.07,188007.0,120.7481,120.9839,120.7285,120.9152,188007.0
2024-04-23 11:00:00,123.08,123.11,122.76,122.77,330595.0,120.925,120.9545,120.6106,120.6204,330595.0
2024-04-23 11:10:00,122.77,123.01,122.77,122.97,193853.0,120.6204,120.8562,120.6204,120.8169,193853.0
2024-04-23 11:20:00,122.97,123.02,122.9,122.9,149023.0,120.8169,120.866,120.7481,120.7481,149023.0
2024-04-23 11:30:00,122.9,122.95,122.8,122.88,186342.0,120.7481,120.7973,120.6499,120.7285,186342.0
2024-04-23 11:40:00,122.88,122.92,122.79,122.84,193550.0,120.7285,120.7678,120.6401,120.6892,193550.0
2024-04-23 11:50:00,122.83,122.86,122.75,122.79,117128.0,120.6794,120.7088,120.6008,120.6401,117128.0
2024-04-23 12:00:00,122.8,122.92,122.77,122.91,107685.0,120.6499,120.7678,120.6204,120.758,107685.0
2024-04-23 12:10:00,122.91,123.01,122.85,122.96,145797.0,120.758,120.8562,120.699,120.8071,145797.0
2024-04-23 12:20:00,122.96,123.06,122.95,123.02,104564.0,120.8071,120.9053,120.7973,120.866,104564.0
2024-04-23 12:30:00,123.02,123.13,123.02,123.12,123635.0,120.866,120.9741,120.866,120.9643,123635.0
2024-04-23 12:40:00,123.12,123.16,123.08,123.14,110094.0,120.9643,121.0036,120.925,120.9839,110094.0
2024-04-23 12:50:00,123.14,123.18,123.06,123.09,107056.0,120.9839,121.0232,120.9053,120.9348,107056.0
2024-04-23 13:00:00,123.09,123.15,123.01,123.07,143621.0,120.9348,120.9938,120.8562,120.9152,143621.0
2024-04-23 13:10:00,123.07,123.08,122.91,123.02,110385.0,120.9152,120.925,120.758,120.866,110385.0
2024-04-23 13:20:00,123.02,123.09,122.97,123.09,71602.0,120.866,120.9348,120.8169,120.9348,71602.0
2024-04-23 13:30:00,123.09,123.17,123.07,123.11,86304.0,120.9348,121.0134,120.9152,120.9545,86304.0
2024-04-23 13:40:00,123.11,123.22,123.1,123.2,93487.0,120.9545,121.0625,120.9446,121.0429,93487.0
2024-04-23 13:50:00,123.21,123.21,123.09,123.11,211079.0,121.0527,121.0527,120.9348,120.9545,211079.0
2024-04-23 14:00:00,123.1,123.13,123.08,123.1,221784.0,120.9446,120.9741,120.925,120.9446,221784.0
2024-04-23 14:10:00,123.11,123.13,122.98,123.09,136938.0,120.9545,120.9741,120.8267,120.9348,136938.0
2024-04-23 14:20:00,123.09,123.18,123.09,123.14,136521.0,120.9348,121.0232,120.9348,120.9839,136521.0
2024-04-23 14:30:00,123.14,123.15,123.06,123.11,101421.0,120.9839,120.9938,120.9053,120.9545,101421.0
2024-04-23 14:40:00,123.11,123.14,123.01,123.04,144226.0,120.9545,120.9839,120.8562,120.8857,144226.0
2024-04-23 14:50:00,123.04,123.05,122.9,123.05,129639.0,120.8857,120.8955,120.7481,120.8955,129639.0
2024-04-23 15:00:00,123.05,123.05,122.92,122.98,118291.0,120.8955,120.8955,120.7678,120.8267,118291.0
2024-04-23 15:10:00,122.99,123.09,122.97,123.01,233277.0,120.8366,120.9348,120.8169,120.8562,233277.0
2024-04-23 15:20:00,123.0,123.02,122.92,122.95,148905.0,120.8464,120.866,120.7678,120.7973,148905.0
2024-04-23 15:30:00,122.94,123.1,122.85,123.06,232565.0,120.7874,120.9446,120.699,120.9053,232565.0
2024-04-23 15:40:00,123.07,123.2,123.06,123.2,285298.0,120.9152,121.0429,120.9053,121.0429,285298.0
2024-04-23 15:50:00,123.21,123.24,122.92,123.08,1179398.0,121.0527,121.0822,120.7678,120.925,1179398.0
2024-04-24 09:30:00,122.96,123.18,122.68,123.14,641128.0,120.8071,121.0232,120.532,120.9839,641128.0
2024-04-24 09:40:00,123.15,123.18,122.66,122.78,292904.0,120.9938,121.0232,120.5123,120.6302,292904.0
2024-04-24 09:50:00,122.78,122.9,122.5,122.52,324744.0,120.6302,120.7481,120.3551,120.3748,324744.0
2024-04-24 10:00:00,122.53,122.67,122.46,122.6,191538.0,120.3846,120.5222,120.3158,120.4534,191538.0
2024-04-24 10:10:00,122.61,122.65,122.2,122.22,375898.0,120.4632,120.5025,120.0604,120.08,375898.0
2024-04-24 10:20:00,122.22,122.4,122.16,122.2,309275.0,120.08,120.2569,120.0211,120.0604,309275.0
2024-04-24 10:30:00,122.2,122.26,121.82,121.84,881580.0,120.0604,120.1193,119.6871,119.7067,881580.0
2024-04-24 10:40:00,121.84,121.92,121.72,121.77,782216.0,119.7067,119.7853,119.5888,119.6379,782216.0
2024-04-24 10:50:00,121.76,121.84,121.71,121.75,195011.0,119.6281,119.7067,119.579,119.6183,195011.0
2024-04-24 11:00:00,121.76,121.8,121.57,121.62,821018.0,119.6281,119.6674,119.4414,119.4906,821018.0
2024-04-24 11:10:00,121.62,121.65,121.5,121.53,216642.0,119.4906,119.52,119.3727,119.4021,216642.0
2024-04-24 11:20:00,121.52,121.63,121.43,121.62,234901.0,119.3923,119.5004,119.3039,119.4906,234901.0
2024-04-24 11:30:00,121.62,121.76,121.54,121.59,169109.0,119.4906,119.6281,119.412,119.4611,169109.0
2024-04-24 11:40:00,121.59,121.61,121.34,121.42,166918.0,119.4611,119.4807,119.2155,119.2941,166918.0
2024-04-24 11:50:00,121.41,121.43,121.26,121.35,223841.0,119.2842,119.3039,119.1369,119.2253,223841.0
2024-04-24 12:00:00,121.34,121.44,121.23,121.25,123881.0,119.2155,119.3137,119.1074,119.127,123881.0
2024-04-24 12:10:00,121.26,121.37,121.25,121.36,137278.0,119.1369,119.2449,119.127,119.2351,137278.0
2024-04-24 12:20:00,121.37,121.52,121.36,121.48,169008.0,119.2449,119.3923,119.2351,119.353,169008.0
2024-04-24 12:30:00,121.48,121.48,121.19,121.22,101294.0,119.353,119.353,119.0681,119.0976,101294.0
2024-04-24 12:40:00,121.23,121.23,121.08,121.09,186462.0,119.1074,119.1074,118.96,118.9698,186462.0
2024-04-24 12:50:00,121.08,121.39,121.06,121.37,153849.0,118.96,119.2646,118.9404,119.2449,153849.0
2024-04-24 13:00:00,121.38,121.51,121.34,121.46,161921.0,119.2548,119.3825,119.2155,119.3334,161921.0
2024-04-24 13:10:00,121.46,121.66,121.45,121.65,97797.0,119.3334,119.5299,119.3235,119.52,97797.0
2024-04-24 13:20:00,121.65,121.8,121.62,121.79,102884.0,119.52,119.6674,119.4906,119.6576,102884.0
2024-04-24 13:30:00,121.8,122.04,121.77,121.96,125493.0,119.6674,119.9032,119.6379,119.8246,125493.0
2024-04-24 13:40:00,121.97,122.27,121.97,122.21,141317.0,119.8344,120.1292,119.8344,120.0702,141317.0
2024-04-24 13:50:00,122.22,122.31,122.19,122.27,217989.0,120.08,120.1685,120.0506,120.1292,217989.0
2024-04-24 14:00:00,122.28,122.28,121.92,122.09,250712.0,120.139,120.139,119.7853,119.9523,250712.0
2024-04-24 14:10:00,122.09,122.13,121.91,121.93,154959.0,119.9523,119.9916,119.7755,119.7951,154959.0
2024-04-24 14:20:00,121.93,122.07,121.9,121.94,87726.0,119.7951,119.9327,119.7657,119.805,87726.0
2024-04-24 14:30:00,121.95,122.01,121.81,121.98,132985.0,119.8148,119.8737,119.6772,119.8443,132985.0
2024-04-24 14:40:00,121.97,121.99,121.91,121.95,122070.0,119.8344,119.8541,119.7755,119.8148,122070.0
2024-04-24 14:50:00,121.94,121.94,121.85,121.86,107337.0,119.805,119.805,119.7165,119.7264,107337.0
2024-04-24 15:00:00,121.85,121.89,121.72,121.87,176957.0,119.7165,119.7558,119.5888,119.7362,176957.0
2024-04-24 15:10:00,121.86,121.94,121.84,121.87,123551.0,119.7264,119.805,119.7067,119.7362,123551.0
2024-04-24 15:20:00,121.87,122.11,121.83,122.05,130685.0,119.7362,119.972,119.6969,119.913,130685.0
2024-04-24 15:30:00,122.04,122.1,121.98,122.0,165596.0,119.9032,119.9622,119.8443,119.8639,165596.0
2024-04-24 15:40:00,122.0,122.12,121.98,122.07,225879.0,119.8639,119.9818,119.8443,119.9327,225879.0
2024-04-24 15:50:00,122.07,122.24,122.01,122.07,541913.0,119.9327,120.0997,119.8737,119.9327,541913.0
2024-04-25 09:30:00,121.41,121.58,121.06,121.07,1191392.0,119.2842,119.4513,118.9404,118.9502,1191392.0
2024-04-25 09:40:00,121.07,121.12,120.83,120.86,423760.0,118.9502,118.9993,118.7144,118.7439,423760.0
2024-04-25 09:50:00,120.85,120.94,120.6,120.84,306154.0,118.734,118.8225,118.4884,118.7242,306154.0
2024-04-25 10:00:00,120.84,121.04,120.69,121.0,359755.0,118.7242,118.9207,118.5768,118.8814,359755.0
2024-04-25 10:10:00,121.0,121.36,121.0,121.28,179722.0,118.8814,119.2351,118.8814,119.1565,179722.0
2024-04-25 10:20:00,121.28,121.43,121.21,121.4,230194.0,119.1565,119.3039,119.0877,119.2744,230194.0
2024-04-25 10:30:00,121.4,121.44,121.13,121.25,264407.0,119.2744,119.3137,119.0091,119.127,264407.0
2024-04-25 10:40:00,121.25,121.25,121.01,121.14,125450.0,119.127,119.127,118.8912,119.019,125450.0
2024-04-25 10:50:00,121.16,121.2,121.0,121.07,193625.0,119.0386,119.0779,118.8814,118.9502,193625.0
2024-04-25 11:00:00,121.07,121.26,121.03,121.2,72363.0,118.9502,119.1369,118.9109,119.0779,72363.0
2024-04-25 11:10:00,121.19,121.37,121.16,121.37,139596.0,119.0681,119.2449,119.0386,119.2449,139596.0
2024-04-25 11:20:00,121.36,121.5,121.29,121.45,124714.0,119.2351,119.3727,119.1663,119.3235,124714.0
2024-04-25 11:30:00,121.45,121.55,121.36,121.55,268746.0,119.3235,119.4218,119.2351,119.4218,268746.0
2024-04-25 11:40:00,121.55,121.59,121.38,121.39,97779.0,119.4218,119.4611,119.2548,119.2646,97779.0
2024-04-25 11:50:00,121.39,121.74,121.39,121.72,69038.0,119.2646,119.6085,119.2646,119.5888,69038.0
2024-04-25 12:00:00,121.71,121.9,121.66,121.85,195456.0,119.579,119.7657,119.5299,119.7165,195456.0
2024-04-25 12:10:00,121.85,121.97,121.7,121.95,107648.0,119.7165,119.8344,119.5692,119.8148,107648.0
2024-04-25 12:20:00,121.95,122.12,121.93,122.12,106368.0,119.8148,119.9818,119.7951,119.9818,106368.0
2024-04-25 12:30:00,122.11,122.15,122.02,122.08,121829.0,119.972,120.0113,119.8836,119.9425,121829.0
2024-04-25 12:40:00,122.08,122.12,122.0,122.04,96014.0,119.9425,119.9818,119.8639,119.9032,96014.0
2024-04-25 12:50:00,122.05,122.21,122.03,122.13,80787.0,119.913,120.0702,119.8934,119.9916,80787.0
2024-04-25 13:00:00,122.13,122.25,122.08,122.14,111570.0,119.9916,120.1095,119.9425,120.0014,111570.0
2024-04-25 13:10:00,122.14,122.14,122.04,122.08,60913.0,120.0014,120.0014,119.9032,119.9425,60913.0
2024-04-25 13:20:00,122.08,122.09,121.92,122.06,140556.0,119.9425,119.9523,119.7853,119.9229,140556.0
2024-04-25 13:30:00,122.06,122.3,122.01,122.3,109065.0,119.9229,120.1586,119.8737,120.1586,109065.0
2024-04-25 13:40:00,122.3,122.44,122.2,122.4,117352.0,120.1586,120.2962,120.0604,120.2569,117352.0
2024-04-25 13:50:00,122.4,122.52,122.37,122.41,145626.0,120.2569,120.3748,120.2274,120.2667,145626.0
2024-04-25 14:00:00,122.42,122.5,122.34,122.48,109581.0,120.2765,120.3551,120.1979,120.3355,109581.0
2024-04-25 14:10:00,122.47,122.54,122.42,122.54,120707.0,120.3257,120.3944,120.2765,120.3944,120707.0
2024-04-25 14:20:00,122.54,122.55,122.24,122.24,272408.0,120.3944,120.4043,120.0997,120.0997,272408.0
2024-04-25 14:30:00,122.23,122.46,122.21,122.36,220938.0,120.0899,120.3158,120.0702,120.2176,220938.0
2024-04-25 14:40:00,122.35,122.36,122.26,122.31,100266.0,120.2078,120.2176,120.1193,120.1685,100266.0
2024-04-25 14:50:00,122.31,122.4,122.19,122.37,96945.0,120.1685,120.2569,120.0506,120.2274,96945.0
2024-04-25 15:00:00,122.37,122.62,122.36,122.54,201511.0,120.2274,120.473,120.2176,120.3944,201511.0
2024-04-25 15:10:00,122.54,122.7,122.5,122.68,233152.0,120.3944,120.5516,120.3551,120.532,233152.0
2024-04-25 15:20:00,122.68,122.75,122.61,122.73,176103.0,120.532,120.6008,120.4632,120.5811,176103.0
2024-04-25 15:30:00,122.74,122.74,122.54,122.61,273498.0,120.5909,120.5909,120.3944,120.4632,273498.0
2024-04-25 15:40:00,122.61,122.62,122.31,122.34,337094.0,120.4632,120.473,120.1685,120.1979,337094.0
2024-04-25 15:50:00,122.34,122.49,122.29,122.47,823492.0,120.1979,120.3453,120.1488,120.3257,823492.0
2024-04-26 09:30:00,122.15,122.68,122.13,122.45,558886.0,120.0113,120.532,119.9916,120.306,558886.0
2024-04-26 09:40:00,122.46,122.66,122.4,122.59,276778.0,120.3158,120.5123,120.2569,120.4436,276778.0
2024-04-26 09:50:00,122.6,122.72,122.54,122.67,248210.0,120.4534,120.5713,120.3944,120.5222,248210.0
2024-04-26 10:00:00,122.68,122.94,122.65,122.85,183068.0,120.532,120.7874,120.5025,120.699,183068.0
2024-04-26 10:10:00,122.86,122.92,122.76,122.79,136164.0,120.7088,120.7678,120.6106,120.6401,136164.0
2024-04-26 10:20:00,122.8,122.82,122.6,122.61,154057.0,120.6499,120.6695,120.4534,120.4632,154057.0
2024-04-26 10:30:00,122.61,122.67,122.49,122.66,156833.0,120.4632,120.5222,120.3453,120.5123,156833.0
2024-04-26 10:40:00,122.67,122.69,122.52,122.54,108722.0,120.5222,120.5418,120.3748,120.3944,108722.0
2024-04-26 10:50:00,122.54,122.55,122.4,122.5,96510.0,120.3944,120.4043,120.2569,120.3551,96510.0
2024-04-26 11:00:00,122.51,122.65,122.44,122.46,95856.0,120.365,120.5025,120.2962,120.3158,95856.0
2024-04-26 11:10:00,122.47,122.49,122.32,122.4,107451.0,120.3257,120.3453,120.1783,120.2569,107451.0
2024-04-26 11:20:00,122.4,122.43,122.31,122.42,114233.0,120.2569,120.2864,120.1685,120.2765,114233.0
2024-04-26 11:30:00,122.41,122.47,122.36,122.45,101386.0,120.2667,120.3257,120.2176,120.306,101386.0
2024-04-26 11:40:00,122.46,122.57,122.4,122.53,201277.0,120.3158,120.4239,120.2569,120.3846,201277.0
2024-04-26 11:50:00,122.53,122.57,122.47,122.57,111212.0,120.3846,120.4239,120.3257,120.4239,111212.0
2024-04-26 12:00:00,122.58,122.6,122.49,122.56,50554.0,120.4337,120.4534,120.3453,120.4141,50554.0
2024-04-26 12:10:00,122.57,122.63,122.54,122.59,101917.0,120.4239,120.4829,120.3944,120.4436,101917.0
2024-04-26 12:20:00,122.58,122.64,122.55,122.6,87085.0,120.4337,120.4927,120.4043,120.4534,87085.0
2024-04-26 12:30:00,122.6,122.7,122.57,122.68,80376.0,120.4534,120.5516,120.4239,120.532,80376.0
2024-04-26 12:40:00,122.69,122.74,122.67,122.74,66594.0,120.5418,120.5909,120.5222,120.5909,66594.0
2024-04-26 12:50:00,122.74,122.84,122.72,122.84,41548.0,120.5909,120.6892,120.5713,120.6892,41548.0
2024-04-26 13:00:00,122.85,122.88,122.76,122.83,71513.0,120.699,120.7285,120.6106,120.6794,71513.0
2024-04-26 13:10:00,122.83,122.92,122.81,122.89,73725.0,120.6794,120.7678,120.6597,120.7383,73725.0
2024-04-26 13:20:00,122.89,122.94,122.86,122.88,42139.0,120.7383,120.7874,120.7088,120.7285,42139.0
2024-04-26 13:30:00,122.89,122.98,122.85,122.92,82141.0,120.7383,120.8267,120.699,120.7678,82141.0
2024-04-26 13:40:00,122.92,122.95,122.81,122.94,94560.0,120.7678,120.7973,120.6597,120.7874,94560.0
2024-04-26 13:50:00,122.95,123.0,122.93,122.96,184053.0,120.7973,120.8464,120.7776,120.8071,184053.0
2024-04-26 14:00:00,122.96,122.99,122.9,122.95,225655.0,120.8071,120.8366,120.7481,120.7973,225655.0
2024-04-26 14:10:00,122.95,123.02,122.91,122.92,113075.0,120.7973,120.866,120.758,120.7678,113075.0
2024-04-26 14:20:00,122.91,122.94,122.87,122.91,136267.0,120.758,120.7874,120.7187,120.758,136267.0
2024-04-26 14:30:00,122.9,122.92,122.81,122.91,94240.0,120.7481,120.7678,120.6597,120.758,94240.0
2024-04-26 14:40:00,122.9,122.99,122.89,122.96,53629.0,120.7481,120.8366,120.7383,120.8071,53629.0
2024-04-26 14:50:00,122.96,123.01,122.88,122.99,72946.0,120.8071,120.8562,120.7285,120.8366,72946.0
2024-04-26 15:00:00,122.99,123.03,122.93,123.01,60570.0,120.8366,120.8759,120.7776,120.8562,60570.0
2024-04-26 15:10:00,123.01,123.03,122.91,122.94,44045.0,120.8562,120.8759,120.758,120.7874,44045.0
2024-04-26 15:20:00,122.94,122.97,122.91,122.95,45688.0,120.7874,120.8169,120.758,120.7973,45688.0
2024-04-26 15:30:00,122.94,122.94,122.78,122.8,282713.0,120.7874,120.7874,120.6302,120.6499,282713.0
2024-04-26 15:40:00,122.8,122.87,122.68,122.82,245209.0,120.6499,120.7187,120.532,120.6695,245209.0
2024-04-26 15:50:00,122.82,122.83,122.61,122.63,655721.0,120.6695,120.6794,120.4632,120.4829,655721.0
2024-04-29 09:30:00,122.91,123.43,122.91,123.3,362524.0,120.758,121.2689,120.758,121.1411,362524.0
2024-04-29 09:40:00,123.29,123.36,123.12,123.23,237982.0,121.1313,121.2001,120.9643,121.0724,237982.0
2024-04-29 09:50:00,123.24,123.29,123.08,123.13,318616.0,121.0822,121.1313,120.925,120.9741,318616.0
2024-04-29 10:00:00,123.13,123.28,123.13,123.2,133686.0,120.9741,121.1215,120.9741,121.0429,133686.0
2024-04-29 10:10:00,123.19,123.49,123.18,123.41,111992.0,121.0331,121.3278,121.0232,121.2492,111992.0
2024-04-29 10:20:00,123.42,123.46,123.4,123.44,76219.0,121.259,121.2983,121.2394,121.2787,76219.0
2024-04-29 10:30:00,123.44,123.5,123.26,123.34,106468.0,121.2787,121.3376,121.1018,121.1804,106468.0
2024-04-29 10:40:00,123.34,123.35,123.2,123.24,121995.0,121.1804,121.1903,121.0429,121.0822,121995.0
2024-04-29 10:50:00,123.23,123.42,123.22,123.39,70417.0,121.0724,121.259,121.0625,121.2296,70417.0
2024-04-29 11:00:00,123.39,123.42,123.34,123.38,91622.0,121.2296,121.259,121.1804,121.2197,91622.0
2024-04-29 11:10:00,123.38,123.47,123.36,123.47,120448.0,121.2197,121.3082,121.2001,121.3082,120448.0
2024-04-29 11:20:00,123.47,123.49,123.41,123.47,76569.0,121.3082,121.3278,121.2492,121.3082,76569.0
2024-04-29 11:30:00,123.47,123.48,123.39,123.39,66701.0,121.3082,121.318,121.2296,121.2296,66701.0
2024-04-29 11:40:00,123.39,123.43,123.28,123.29,207711.0,121.2296,121.2689,121.1215,121.1313,207711.0
2024-04-29 11:50:00,123.28,123.43,123.27,123.42,169229.0,121.1215,121.2689,121.1117,121.259,169229.0
2024-04-29 12:00:00,123.41,123.48,123.37,123.45,149002.0,121.2492,121.318,121.2099,121.2885,149002.0
2024-04-29 12:10:00,123.46,123.53,123.44,123.48,51002.0,121.2983,121.3671,121.2787,121.318,51002.0
2024-04-29 12:20:00,123.47,123.52,123.46,123.52,67249.0,121.3082,121.3573,121.2983,121.3573,67249.0
2024-04-29 12:30:00,123.53,123.59,123.49,123.5,54335.0,121.3671,121.4261,121.3278,121.3376,54335.0
2024-04-29 12:40:00,123.5,123.54,123.44,123.48,123079.0,121.3376,121.3769,121.2787,121.318,123079.0
2024-04-29 12:50:00,123.48,123.48,123.41,123.43,36284.0,121.318,121.318,121.2492,121.2689,36284.0
2024-04-29 13:00:00,123.43,123.49,123.42,123.48,46233.0,121.2689,121.3278,121.259,121.318,46233.0
2024-04-29 13:10:00,123.48,123.49,123.42,123.48,46641.0,121.318,121.3278,121.259,121.318,46641.0
2024-04-29 13:20:00,123.49,123.56,123.47,123.52,74189.0,121.3278,121.3966,121.3082,121.3573,74189.0
2024-04-29 13:30:00,123.52,123.55,123.46,123.54,61306.0,121.3573,121.3868,121.2983,121.3769,61306.0
2024-04-29 13:40:00,123.54,123.56,123.52,123.53,88166.0,121.3769,121.3966,121.3573,121.3671,88166.0
2024-04-29 13:50:00,123.53,123.58,123.48,123.48,58709.0,121.3671,121.4162,121.318,121.318,58709.0
2024-04-29 14:00:00,123.48,123.48,123.39,123.45,95723.0,121.318,121.318,121.2296,121.2885,95723.0
2024-04-29 14:10:00,123.44,123.5,123.44,123.45,86334.0,121.2787,121.3376,121.2787,121.2885,86334.0
2024-04-29 14:20:00,123.45,123.47,123.37,123.38,123919.0,121.2885,121.3082,121.2099,121.2197,123919.0
2024-04-29 14:30:00,123.37,123.37,123.15,123.22,173533.0,121.2099,121.2099,120.9938,121.0625,173533.0
2024-04-29 14:40:00,123.22,123.34,123.22,123.32,65757.0,121.0625,121.1804,121.0625,121.1608,65757.0
2024-04-29 14:50:00,123.33,123.36,123.29,123.33,41818.0,121.1706,121.2001,121.1313,121.1706,41818.0
2024-04-29 15:00:00,123.32,123.32,122.86,123.05,341015.0,121.1608,121.1608,120.7088,120.8955,341015.0
2024-04-29 15:10:00,123.06,123.18,123.02,123.14,177374.0,120.9053,121.0232,120.866,120.9839,177374.0
2024-04-29 15:20:00,123.14,123.22,123.11,123.17,137066.0,120.9839,121.0625,120.9545,121.0134,137066.0
2024-04-29 15:30:00,123.18,123.24,123.11,123.19,148811.0,121.0232,121.0822,120.9545,121.0331,148811.0
2024-04-29 15:40:00,123.19,123.3,123.15,123.16,217112.0,121.0331,121.1411,120.9938,121.0036,217112.0
2024-04-29 15:50:00,123.16,123.53,123.16,123.5,697272.0,121.0036,121.3671,121.0036,121.3376,697272.0
2024-04-30 09:30:00,123.3,123.48,123.17,123.33,727517.0,121.1411,121.318,121.0134,121.1706,727517.0
2024-04-30 09:40:00,123.33,123.44,123.17,123.18,558567.0,121.1706,121.2787,121.0134,121.0232,558567.0
2024-04-30 09:50:00,123.17,123.25,123.0,123.15,364794.0,121.0134,121.092,120.8464,120.9938,364794.0
2024-04-30 10:00:00,123.16,123.45,123.09,123.43,486993.0,121.0036,121.2885,120.9348,121.2689,486993.0
2024-04-30 10:10:00,123.43,123.47,123.29,123.41,242081.0,121.2689,121.3082,121.1313,121.2492,242081.0
2024-04-30 10:20:00,123.41,123.43,123.1,123.1,194405.0,121.2492,121.2689,120.9446,120.9446,194405.0
2024-04-30 10:30:00,123.1,123.14,122.91,123.11,280442.0,120.9446,120.9839,120.758,120.9545,280442.0
2024-04-30 10:40:00,123.1,123.2,123.06,123.11,195581.0,120.9446,121.0429,120.9053,120.9545,195581.0
2024-04-30 10:50:00,123.11,123.12,122.92,122.96,129600.0,120.9545,120.9643,120.7678,120.8071,129600.0
2024-04-30 11:00:00,122.95,122.96,122.49,122.52,171678.0,120.7973,120.8071,120.3453,120.3748,171678.0
2024-04-30 11:10:00,122.52,122.56,122.35,122.52,587709.0,120.3748,120.4141,120.2078,120.3748,587709.0
2024-04-30 11:20:00,122.51,122.55,122.42,122.48,284255.0,120.365,120.4043,120.2765,120.3355,284255.0
2024-04-30 11:30:00,122.48,122.5,122.26,122.39,292639.0,120.3355,120.3551,120.1193,120.2471,292639.0
2024-04-30 11:40:00,122.39,122.4,122.16,122.23,311493.0,120.2471,120.2569,120.0211,120.0899,311493.0
2024-04-30 11:50:00,122.24,122.26,122.1,122.24,546232.0,120.0997,120.1193,119.9622,120.0997,546232.0
2024-04-30 12:00:00,122.24,122.25,122.08,122.17,294059.0,120.0997,120.1095,119.9425,120.0309,294059.0
2024-04-30 12:10:00,122.17,122.31,122.16,122.3,336752.0,120.0309,120.1685,120.0211,120.1586,336752.0
2024-04-30 12:20:00,122.3,122.37,122.24,122.25,232429.0,120.1586,120.2274,120.0997,120.1095,232429.0
2024-04-30 12:30:00,122.26,122.26,121.91,121.94,257231.0,120.1193,120.1193,119.7755,119.805,257231.0
2024-04-30 12:40:00,121.95,121.99,121.83,121.91,222701.0,119.8148,119.8541,119.6969,119.7755,222701.0
2024-04-30 12:50:00,121.92,122.05,121.9,121.98,151157.0,119.7853,119.913,119.7657,119.8443,151157.0
2024-04-30 13:00:00,121.99,122.04,121.83,121.94,221637.0,119.8541,119.9032,119.6969,119.805,221637.0
2024-04-30 13:10:00,121.94,121.97,121.8,121.85,185750.0,119.805,119.8344,119.6674,119.7165,185750.0
2024-04-30 13:20:00,121.86,121.98,121.85,121.85,147301.0,119.7264,119.8443,119.7165,119.7165,147301.0
2024-04-30 13:30:00,121.85,121.97,121.82,121.96,94472.0,119.7165,119.8344,119.6871,119.8246,94472.0
2024-04-30 13:40:00,121.96,122.05,121.88,122.02,163866.0,119.8246,119.913,119.746,119.8836,163866.0
2024-04-30 13:50:00,122.02,122.14,122.0,122.09,273902.0,119.8836,120.0014,119.8639,119.9523,273902.0
2024-04-30 14:00:00,122.09,122.19,122.06,122.1,108688.0,119.9523,120.0506,119.9229,119.9622,108688.0
2024-04-30 14:10:00,122.1,122.12,121.98,122.0,104173.0,119.9622,119.9818,119.8443,119.8639,104173.0
2024-04-30 14:20:00,122.01,122.07,121.86,121.87,115095.0,119.8737,119.9327,119.7264,119.7362,115095.0
2024-04-30 14:30:00,121.87,122.04,121.86,122.01,121585.0,119.7362,119.9032,119.7264,119.8737,121585.0
2024-04-30 14:40:00,122.01,122.01,121.82,121.82,121286.0,119.8737,119.8737,119.6871,119.6871,121286.0
2024-04-30 14:50:00,121.82,121.82,121.67,121.78,143177.0,119.6871,119.6871,119.5397,119.6478,143177.0
2024-04-30 15:00:00,121.78,121.88,121.77,121.86,112791.0,119.6478,119.746,119.6379,119.7264,112791.0
2024-04-30 15:10:00,121.85,121.89,121.73,121.75,126952.0,119.7165,119.7558,119.5986,119.6183,126952.0
2024-04-30 15:20:00,121.75,121.82,121.66,121.76,113358.0,119.6183,119.6871,119.5299,119.6281,113358.0
2024-04-30 15:30:00,121.77,121.84,121.66,121.75,238031.0,119.6379,119.7067,119.5299,119.6183,238031.0
2024-04-30 15:40:00,121.75,121.84,121.69,121.81,339796.0,119.6183,119.7067,119.5593,119.6772,339796.0
2024-04-30 15:50:00,121.8,121.81,121.48,121.49,1444460.0,119.6674,119.6772,119.353,119.3628,1444460.0
2024-05-01 09:30:00,121.33,121.81,121.33,121.58,540089.0,119.2056,119.6772,119.2056,119.4513,540089.0
2024-05-01 09:40:00,121.58,121.58,121.03,121.18,297176.0,119.4513,119.4513,118.9109,119.0583,297176.0
2024-05-01 09:50:00,121.18,121.22,121.05,121.14,197000.0,119.0583,119.0976,118.9305,119.019,197000.0
2024-05-01 10:00:00,121.13,121.22,120.92,121.11,379360.0,119.0091,119.0976,118.8028,118.9895,379360.0
2024-05-01 10:10:00,121.1,121.3,121.01,121.18,298382.0,118.9797,119.1762,118.8912,119.0583,298382.0
2024-05-01 10:20:00,121.18,121.2,121.02,121.09,285172.0,119.0583,119.0779,118.9011,118.9698,285172.0
2024-05-01 10:30:00,121.08,121.18,121.01,121.09,152760.0,118.96,119.0583,118.8912,118.9698,152760.0
2024-05-01 10:40:00,121.09,121.22,120.96,121.21,211463.0,118.9698,119.0976,118.8421,119.0877,211463.0
2024-05-01 10:50:00,121.21,121.45,121.19,121.45,131002.0,119.0877,119.3235,119.0681,119.3235,131002.0
2024-05-01 11:00:00,121.45,121.46,121.22,121.27,365000.0,119.3235,119.3334,119.0976,119.1467,365000.0
2024-05-01 11:10:00,121.27,121.28,121.12,121.16,148242.0,119.1467,119.1565,118.9993,119.0386,148242.0
2024-05-01 11:20:00,121.17,121.29,121.14,121.28,146249.0,119.0484,119.1663,119.019,119.1565,146249.0
2024-05-01 11:30:00,121.29,121.36,121.26,121.35,152657.0,119.1663,119.2351,119.1369,119.2253,152657.0
2024-05-01 11:40:00,121.35,121.47,121.34,121.38,116752.0,119.2253,119.3432,119.2155,119.2548,116752.0
2024-05-01 11:50:00,121.38,121.42,121.29,121.3,107392.0,119.2548,119.2941,119.1663,119.1762,107392.0
2024-05-01 12:00:00,121.29,121.39,121.23,121.37,213530.0,119.1663,119.2646,119.1074,119.2449,213530.0
2024-05-01 12:10:00,121.38,121.53,121.38,121.44,161253.0,119.2548,119.4021,119.2548,119.3137,161253.0
2024-05-01 12:20:00,121.45,121.56,121.41,121.54,60445.0,119.3235,119.4316,119.2842,119.412,60445.0
2024-05-01 12:30:00,121.54,121.55,121.45,121.48,125072.0,119.412,119.4218,119.3235,119.353,125072.0
2024-05-01 12:40:00,121.48,121.5,121.42,121.44,101420.0,119.353,119.3727,119.2941,119.3137,101420.0
2024-05-01 12:50:00,121.44,121.44,121.32,121.35,80890.0,119.3137,119.3137,119.1958,119.2253,80890.0
2024-05-01 13:00:00,121.34,121.38,121.27,121.3,108714.0,119.2155,119.2548,119.1467,119.1762,108714.0
2024-05-01 13:10:00,121.3,121.34,121.25,121.28,125455.0,119.1762,119.2155,119.127,119.1565,125455.0
2024-05-01 13:20:00,121.28,121.46,121.27,121.45,117154.0,119.1565,119.3334,119.1467,119.3235,117154.0
2024-05-01 13:30:00,121.45,121.62,121.45,121.52,130894.0,119.3235,119.4906,119.3235,119.3923,130894.0
2024-05-01 13:40:00,121.52,121.53,121.4,121.51,147256.0,119.3923,119.4021,119.2744,119.3825,147256.0
2024-05-01 13:50:00,121.5,121.5,121.43,121.48,315095.0,119.3727,119.3727,119.3039,119.353,315095.0
2024-05-01 14:00:00,121.49,121.76,121.45,121.54,460277.0,119.3628,119.6281,119.3235,119.412,460277.0
2024-05-01 14:10:00,121.54,121.6,121.42,121.55,237704.0,119.412,119.4709,119.2941,119.4218,237704.0
2024-05-01 14:20:00,121.55,121.86,121.51,121.85,349313.0,119.4218,119.7264,119.3825,119.7165,349313.0
2024-05-01 14:30:00,121.84,122.07,121.32,122.03,760122.0,119.7067,119.9327,119.1958,119.8934,760122.0
2024-05-01 14:40:00,122.03,122.65,121.96,122.57,590147.0,119.8934,120.5025,119.8246,120.4239,590147.0
2024-05-01 14:50:00,122.58,122.77,122.49,122.7,335999.0,120.4337,120.6204,120.3453,120.5516,335999.0
2024-05-01 15:00:00,122.71,122.85,122.29,122.54,1258207.0,120.5615,120.699,120.1488,120.3944,1258207.0
2024-05-01 15:10:00,122.54,122.62,122.35,122.36,445827.0,120.3944,120.473,120.2078,120.2176,445827.0
2024-05-01 15:20:00,122.35,122.59,122.16,122.3,410512.0,120.2078,120.4436,120.0211,120.1586,410512.0
2024-05-01 15:30:00,122.3,122.3,121.57,121.72,555648.0,120.1586,120.1586,119.4414,119.5888,555648.0
2024-05-01 15:40:00,121.72,121.89,121.59,121.79,513793.0,119.5888,119.7558,119.4611,119.6576,513793.0
2024-05-01 15:50:00,121.78,121.78,121.17,121.21,1308482.0,119.6478,119.6478,119.0484,119.0877,1308482.0
2024-05-02 09:30:00,121.8,121.94,121.11,121.16,636418.0,119.6674,119.805,118.9895,119.0386,636418.0
2024-05-02 09:40:00,121.16,121.18,120.9,121.0,490195.0,119.0386,119.0583,118.7832,118.8814,490195.0
2024-05-02 09:50:00,121.0,121.13,120.92,121.1,208036.0,118.8814,119.0091,118.8028,118.9797,208036.0
2024-05-02 10:00:00,121.11,121.13,120.58,120.61,335908.0,118.9895,119.0091,118.4688,118.4982,335908.0
2024-05-02 10:10:00,120.61,120.9,120.56,120.83,198489.0,118.4982,118.7832,118.4491,118.7144,198489.0
2024-05-02 10:20:00,120.83,121.12,120.73,121.11,219894.0,118.7144,118.9993,118.6161,118.9895,219894.0
2024-05-02 10:30:00,121.12,121.27,120.98,121.08,221426.0,118.9993,119.1467,118.8618,118.96,221426.0
2024-05-02 10:40:00,121.07,121.08,120.76,121.03,337900.0,118.9502,118.96,118.6456,118.9109,337900.0
2024-05-02 10:50:00,121.03,121.3,120.94,121.28,178603.0,118.9109,119.1762,118.8225,119.1565,178603.0
2024-05-02 11:00:00,121.28,121.55,121.22,121.53,358016.0,119.1565,119.4218,119.0976,119.4021,358016.0
2024-05-02 11:10:00,121.53,121.56,121.41,121.43,146691.0,119.4021,119.4316,119.2842,119.3039,146691.0
2024-05-02 11:20:00,121.43,121.51,121.31,121.38,185643.0,119.3039,119.3825,119.186,119.2548,185643.0
2024-05-02 11:30:00,121.38,121.44,121.24,121.42,1158490.0,119.2548,119.3137,119.1172,119.2941,1158490.0
2024-05-02 11:40:00,121.42,121.6,121.41,121.55,177782.0,119.2941,119.4709,119.2842,119.4218,177782.0
2024-05-02 11:50:00,121.55,121.67,121.52,121.61,189972.0,119.4218,119.5397,119.3923,119.4807,189972.0
2024-05-02 12:00:00,121.62,121.64,121.41,121.45,312320.0,119.4906,119.5102,119.2842,119.3235,312320.0
2024-05-02 12:10:00,121.45,121.5,121.34,121.37,175599.0,119.3235,119.3727,119.2155,119.2449,175599.0
2024-05-02 12:20:00,121.36,121.51,121.31,121.46,147915.0,119.2351,119.3825,119.186,119.3334,147915.0
2024-05-02 12:30:00,121.46,121.46,121.21,121.4,265872.0,119.3334,119.3334,119.0877,119.2744,265872.0
2024-05-02 12:40:00,121.4,121.49,121.37,121.46,166930.0,119.2744,119.3628,119.2449,119.3334,166930.0
2024-05-02 12:50:00,121.47,121.51,121.34,121.43,276104.0,119.3432,119.3825,119.2155,119.3039,276104.0
2024-05-02 13:00:00,121.43,121.56,121.43,121.52,134089.0,119.3039,119.4316,119.3039,119.3923,134089.0
2024-05-02 13:10:00,121.52,121.71,121.5,121.61,123115.0,119.3923,119.579,119.3727,119.4807,123115.0
2024-05-02 13:20:00,121.6,121.74,121.59,121.73,140034.0,119.4709,119.6085,119.4611,119.5986,140034.0
2024-05-02 13:30:00,121.73,121.81,121.54,121.62,193582.0,119.5986,119.6772,119.412,119.4906,193582.0
2024-05-02 13:40:00,121.63,121.7,121.58,121.64,89624.0,119.5004,119.5692,119.4513,119.5102,89624.0
2024-05-02 13:50:00,121.64,121.69,121.57,121.64,144338.0,119.5102,119.5593,119.4414,119.5102,144338.0
2024-05-02 14:00:00,121.65,121.77,121.61,121.73,124486.0,119.52,119.6379,119.4807,119.5986,124486.0
2024-05-02 14:10:00,121.73,121.77,121.56,121.58,133876.0,119.5986,119.6379,119.4316,119.4513,133876.0
2024-05-02 14:20:00,121.59,121.71,121.55,121.7,186417.0,119.4611,119.579,119.4218,119.5692,186417.0
2024-05-02 14:30:00,121.71,121.83,121.71,121.8,182020.0,119.579,119.6969,119.579,119.6674,182020.0
2024-05-02 14:40:00,121.79,121.95,121.77,121.93,231828.0,119.6576,119.8148,119.6379,119.7951,231828.0
2024-05-02 14:50:00,121.93,122.04,121.91,122.0,190935.0,119.7951,119.9032,119.7755,119.8639,190935.0
2024-05-02 15:00:00,122.0,122.09,121.86,122.09,202813.0,119.8639,119.9523,119.7264,119.9523,202813.0
2024-05-02 15:10:00,122.09,122.16,121.95,121.95,180102.0,119.9523,120.0211,119.8148,119.8148,180102.0
2024-05-02 15:20:00,121.97,122.13,121.95,122.02,162966.0,119.8344,119.9916,119.8148,119.8836,162966.0
2024-05-02 15:30:00,122.02,122.03,121.68,121.77,291756.0,119.8836,119.8934,119.5495,119.6379,291756.0
2024-05-02 15:40:00,121.77,121.81,121.61,121.72,311924.0,119.6379,119.6772,119.4807,119.5888,311924.0
2024-05-02 15:50:00,121.73,121.96,121.65,121.94,935905.0,119.5986,119.8246,119.52,119.805,935905.0
2024-05-03 09:30:00,123.07,123.11,122.48,122.66,691698.0,120.9152,120.9545,120.3355,120.5123,691698.0
2024-05-03 09:40:00,122.65,123.0,122.62,122.93,303013.0,120.5025,120.8464,120.473,120.7776,303013.0
2024-05-03 09:50:00,122.93,123.14,122.81,123.02,229987.0,120.7776,120.9839,120.6597,120.866,229987.0
2024-05-03 10:00:00,123.03,123.21,122.48,122.63,690234.0,120.8759,121.0527,120.3355,120.4829,690234.0
2024-05-03 10:10:00,122.63,122.74,122.38,122.56,602366.0,120.4829,120.5909,120.2372,120.4141,602366.0
2024-05-03 10:20:00,122.57,122.59,122.26,122.48,378150.0,120.4239,120.4436,120.1193,120.3355,378150.0
2024-05-03 10:30:00,122.49,122.6,122.2,122.35,207379.0,120.3453,120.4534,120.0604,120.2078,207379.0
2024-05-03 10:40:00,122.37,122.59,122.3,122.55,137463.0,120.2274,120.4436,120.1586,120.4043,137463.0
2024-05-03 10:50:00,122.54,122.55,122.26,122.29,285364.0,120.3944,120.4043,120.1193,120.1488,285364.0
2024-05-03 11:00:00,122.29,122.46,122.22,122.27,139130.0,120.1488,120.3158,120.08,120.1292,139130.0
2024-05-03 11:10:00,122.28,122.44,122.23,122.38,132554.0,120.139,120.2962,120.0899,120.2372,132554.0
2024-05-03 11:20:00,122.38,122.45,122.32,122.45,94584.0,120.2372,120.306,120.1783,120.306,94584.0
2024-05-03 11:30:00,122.45,122.64,122.44,122.6,137884.0,120.306,120.4927,120.2962,120.4534,137884.0
2024-05-03 11:40:00,122.6,122.66,122.47,122.53,74641.0,120.4534,120.5123,120.3257,120.3846,74641.0
2024-05-03 11:50:00,122.53,122.74,122.52,122.63,89703.0,120.3846,120.5909,120.3748,120.4829,89703.0
2024-05-03 12:00:00,122.64,122.73,122.63,122.73,101608.0,120.4927,120.5811,120.4829,120.5811,101608.0
2024-05-03 12:10:00,122.72,122.74,122.58,122.6,216071.0,120.5713,120.5909,120.4337,120.4534,216071.0
2024-05-03 12:20:00,122.59,122.77,122.57,122.7,203163.0,120.4436,120.6204,120.4239,120.5516,203163.0
2024-05-03 12:30:00,122.7,122.75,122.67,122.7,157150.0,120.5516,120.6008,120.5222,120.5516,157150.0
2024-05-03 12:40:00,122.7,122.75,122.61,122.63,166343.0,120.5516,120.6008,120.4632,120.4829,166343.0
2024-05-03 12:50:00,122.64,122.65,122.51,122.57,149868.0,120.4927,120.5025,120.365,120.4239,149868.0
2024-05-03 13:00:00,122.58,122.73,122.56,122.7,49974.0,120.4337,120.5811,120.4141,120.5516,49974.0
2024-05-03 13:10:00,122.7,122.82,122.69,122.72,93653.0,120.5516,120.6695,120.5418,120.5713,93653.0
2024-05-03 13:20:00,122.72,122.73,122.65,122.69,54093.0,120.5713,120.5811,120.5025,120.5418,54093.0
2024-05-03 13:30:00,122.69,122.8,122.62,122.8,72847.0,120.5418,120.6499,120.473,120.6499,72847.0
2024-05-03 13:40:00,122.81,122.87,122.76,122.82,94059.0,120.6597,120.7187,120.6106,120.6695,94059.0
2024-05-03 13:50:00,122.83,122.9,122.8,122.84,49310.0,120.6794,120.7481,120.6499,120.6892,49310.0
2024-05-03 14:00:00,122.84,122.92,122.82,122.86,87475.0,120.6892,120.7678,120.6695,120.7088,87475.0
2024-05-03 14:10:00,122.87,122.89,122.8,122.89,54692.0,120.7187,120.7383,120.6499,120.7383,54692.0
2024-05-03 14:20:00,122.88,122.94,122.86,122.87,65090.0,120.7285,120.7874,120.7088,120.7187,65090.0
2024-05-03 14:30:00,122.86,122.92,122.79,122.79,85732.0,120.7088,120.7678,120.6401,120.6401,85732.0
2024-05-03 14:40:00,122.79,122.9,122.76,122.83,53445.0,120.6401,120.7481,120.6106,120.6794,53445.0
2024-05-03 14:50:00,122.84,122.87,122.76,122.84,64031.0,120.6892,120.7187,120.6106,120.6892,64031.0
2024-05-03 15:00:00,122.84,122.96,122.78,122.88,80307.0,120.6892,120.8071,120.6302,120.7285,80307.0
2024-05-03 15:10:00,122.89,122.9,122.78,122.82,104614.0,120.7383,120.7481,120.6302,120.6695,104614.0
2024-05-03 15:20:00,122.81,122.87,122.76,122.84,74133.0,120.6597,120.7187,120.6106,120.6892,74133.0
2024-05-03 15:30:00,122.84,122.92,122.74,122.85,137719.0,120.6892,120.7678,120.5909,120.699,137719.0
2024-05-03 15:40:00,122.84,122.87,122.74,122.75,202731.0,120.6892,120.7187,120.5909,120.6008,202731.0
2024-05-03 15:50:00,122.75,122.85,122.74,122.8,992132.0,120.6008,120.699,120.5909,120.6499,992132.0
2024-05-06 09:30:00,123.58,123.87,123.47,123.73,614986.0,121.4162,121.7012,121.3082,121.5636,614986.0
2024-05-06 09:40:00,123.73,123.91,123.69,123.81,552934.0,121.5636,121.7405,121.5243,121.6422,552934.0
2024-05-06 09:50:00,123.82,123.86,123.72,123.77,147181.0,121.652,121.6913,121.5538,121.6029,147181.0
2024-05-06 10:00:00,123.77,123.9,123.75,123.9,118055.0,121.6029,121.7306,121.5833,121.7306,118055.0
2024-05-06 10:10:00,123.9,124.03,123.89,123.94,94888.0,121.7306,121.8584,121.7208,121.7699,94888.0
2024-05-06 10:20:00,123.93,124.03,123.91,123.92,116052.0,121.7601,121.8584,121.7405,121.7503,116052.0
2024-05-06 10:30:00,123.93,123.96,123.83,123.93,75230.0,121.7601,121.7896,121.6619,121.7601,75230.0
2024-05-06 10:40:00,123.93,123.96,123.82,123.93,70318.0,121.7601,121.7896,121.652,121.7601,70318.0
2024-05-06 10:50:00,123.93,124.0,123.92,123.96,111196.0,121.7601,121.8289,121.7503,121.7896,111196.0
2024-05-06 11:00:00,123.95,123.95,123.81,123.9,67064.0,121.7798,121.7798,121.6422,121.7306,67064.0
2024-05-06 11:10:00,123.91,123.91,123.78,123.83,62187.0,121.7405,121.7405,121.6127,121.6619,62187.0
2024-05-06 11:20:00,123.83,123.84,123.76,123.81,54626.0,121.6619,121.6717,121.5931,121.6422,54626.0
2024-05-06 11:30:00,123.82,123.87,123.77,123.85,83240.0,121.652,121.7012,121.6029,121.6815,83240.0
2024-05-06 11:40:00,123.85,123.92,123.84,123.85,53499.0,121.6815,121.7503,121.6717,121.6815,53499.0
2024-05-06 11:50:00,123.85,123.89,123.83,123.86,58764.0,121.6815,121.7208,121.6619,121.6913,58764.0
2024-05-06 12:00:00,123.87,123.88,123.78,123.83,121132.0,121.7012,121.711,121.6127,121.6619,121132.0
2024-05-06 12:10:00,123.82,123.82,123.71,123.73,59966.0,121.652,121.652,121.544,121.5636,59966.0
2024-05-06 12:20:00,123.73,123.8,123.69,123.8,79684.0,121.5636,121.6324,121.5243,121.6324,79684.0
2024-05-06 12:30:00,123.8,123.85,123.78,123.84,65544.0,121.6324,121.6815,121.6127,121.6717,65544.0
2024-05-06 12:40:00,123.84,123.9,123.76,123.8,138625.0,121.6717,121.7306,121.5931,121.6324,138625.0
2024-05-06 12:50:00,123.8,123.93,123.79,123.93,89743.0,121.6324,121.7601,121.6226,121.7601,89743.0
2024-05-06 13:00:00,123.93,123.99,123.89,123.89,84723.0,121.7601,121.8191,121.7208,121.7208,84723.0
2024-05-06 13:10:00,123.89,123.95,123.85,123.87,52014.0,121.7208,121.7798,121.6815,121.7012,52014.0
2024-05-06 13:20:00,123.87,123.93,123.87,123.93,57109.0,121.7012,121.7601,121.7012,121.7601,57109.0
2024-05-06 13:30:00,123.92,123.96,123.91,123.94,84745.0,121.7503,121.7896,121.7405,121.7699,84745.0
2024-05-06 13:40:00,123.94,123.97,123.91,123.94,61861.0,121.7699,121.7994,121.7405,121.7699,61861.0
2024-05-06 13:50:00,123.94,124.01,123.93,123.94,67075.0,121.7699,121.8387,121.7601,121.7699,67075.0
2024-05-06 14:00:00,123.94,123.99,123.91,123.94,79370.0,121.7699,121.8191,121.7405,121.7699,79370.0
2024-05-06 14:10:00,123.95,123.99,123.93,123.98,49285.0,121.7798,121.8191,121.7601,121.8092,49285.0
2024-05-06 14:20:00,123.99,124.08,123.94,124.07,106428.0,121.8191,121.9075,121.7699,121.8977,106428.0
2024-05-06 14:30:00,124.07,124.11,124.04,124.06,98105.0,121.8977,121.937,121.8682,121.8878,98105.0
2024-05-06 14:40:00,124.07,124.08,124.01,124.05,101151.0,121.8977,121.9075,121.8387,121.878,101151.0
2024-05-06 14:50:00,124.05,124.07,123.88,123.89,99843.0,121.878,121.8977,121.711,121.7208,99843.0
2024-05-06 15:00:00,123.89,123.91,123.77,123.84,335230.0,121.7208,121.7405,121.6029,121.6717,335230.0
2024-05-06 15:10:00,123.84,123.87,123.74,123.81,105158.0,121.6717,121.7012,121.5734,121.6422,105158.0
2024-05-06 15:20:00,123.81,123.84,123.76,123.79,108877.0,121.6422,121.6717,121.5931,121.6226,108877.0
2024-05-06 15:30:00,123.79,123.85,123.74,123.81,246982.0,121.6226,121.6815,121.5734,121.6422,246982.0
2024-05-06 15:40:00,123.81,123.87,123.79,123.84,485926.0,121.6422,121.7012,121.6226,121.6717,485926.0
2024-05-06 15:50:00,123.84,124.04,123.79,124.03,980003.0,121.6717,121.8682,121.6226,121.8584,980003.0
2024-05-07 09:30:00,124.24,124.24,124.03,124.2,308015.0,122.0647,122.0647,121.8584,122.0254,308015.0
2024-05-07 09:40:00,124.2,124.3,124.09,124.13,117001.0,122.0254,122.1236,121.9173,121.9566,117001.0
2024-05-07 09:50:00,124.13,124.34,124.11,124.26,127974.0,121.9566,122.1629,121.937,122.0843,127974.0
2024-05-07 10:00:00,124.26,124.29,124.14,124.26,134376.0,122.0843,122.1138,121.9664,122.0843,134376.0
2024-05-07 10:10:00,124.26,124.46,124.26,124.45,65514.0,122.0843,122.2808,122.0843,122.271,65514.0
2024-05-07 10:20:00,124.46,124.5,124.36,124.46,85084.0,122.2808,122.3201,122.1826,122.2808,85084.0
2024-05-07 10:30:00,124.46,124.5,124.4,124.42,130444.0,122.2808,122.3201,122.2219,122.2415,130444.0
2024-05-07 10:40:00,124.42,124.54,124.36,124.54,86876.0,122.2415,122.3594,122.1826,122.3594,86876.0
2024-05-07 10:50:00,124.54,124.59,124.49,124.56,121557.0,122.3594,122.4086,122.3103,122.3791,121557.0
2024-05-07 11:00:00,124.56,124.61,124.5,124.52,82483.0,122.3791,122.4282,122.3201,122.3398,82483.0
2024-05-07 11:10:00,124.51,124.57,124.49,124.51,153476.0,122.33,122.3889,122.3103,122.33,153476.0
2024-05-07 11:20:00,124.51,124.63,124.47,124.6,46264.0,122.33,122.4479,122.2907,122.4184,46264.0
2024-05-07 11:30:00,124.59,124.63,124.5,124.61,83737.0,122.4086,122.4479,122.3201,122.4282,83737.0
2024-05-07 11:40:00,124.6,124.62,124.52,124.54,57566.0,122.4184,122.438,122.3398,122.3594,57566.0
2024-05-07 11:50:00,124.55,124.63,124.54,124.62,174555.0,122.3693,122.4479,122.3594,122.438,174555.0
2024-05-07 12:00:00,124.62,124.67,124.57,124.66,87985.0,122.438,122.4872,122.3889,122.4773,87985.0
2024-05-07 12:10:00,124.65,124.68,124.6,124.65,46171.0,122.4675,122.497,122.4184,122.4675,46171.0
2024-05-07 12:20:00,124.66,124.71,124.61,124.65,41027.0,122.4773,122.5265,122.4282,122.4675,41027.0
2024-05-07 12:30:00,124.65,124.66,124.52,124.61,60698.0,122.4675,122.4773,122.3398,122.4282,60698.0
2024-05-07 12:40:00,124.62,124.62,124.49,124.55,86486.0,122.438,122.438,122.3103,122.3693,86486.0
2024-05-07 12:50:00,124.55,124.55,124.46,124.5,44905.0,122.3693,122.3693,122.2808,122.3201,44905.0
2024-05-07 13:00:00,124.5,124.58,124.5,124.57,29851.0,122.3201,122.3987,122.3201,122.3889,29851.0
2024-05-07 13:10:00,124.57,124.62,124.54,124.57,29850.0,122.3889,122.438,122.3594,122.3889,29850.0
2024-05-07 13:20:00,124.57,124.62,124.55,124.61,82916.0,122.3889,122.438,122.3693,122.4282,82916.0
2024-05-07 13:30:00,124.61,124.65,124.54,124.55,34282.0,122.4282,122.4675,122.3594,122.3693,34282.0
2024-05-07 13:40:00,124.55,124.57,124.36,124.36,49828.0,122.3693,122.3889,122.1826,122.1826,49828.0
2024-05-07 13:50:00,124.35,124.45,124.29,124.31,77380.0,122.1728,122.271,122.1138,122.1335,77380.0
2024-05-07 14:00:00,124.31,124.43,124.31,124.36,82225.0,122.1335,122.2514,122.1335,122.1826,82225.0
2024-05-07 14:10:00,124.36,124.43,124.32,124.33,111077.0,122.1826,122.2514,122.1433,122.1531,111077.0
2024-05-07 14:20:00,124.33,124.38,124.29,124.32,107203.0,122.1531,122.2022,122.1138,122.1433,107203.0
2024-05-07 14:30:00,124.32,124.33,124.22,124.23,126370.0,122.1433,122.1531,122.045,122.0549,126370.0
2024-05-07 14:40:00,124.24,124.34,124.24,124.3,71926.0,122.0647,122.1629,122.0647,122.1236,71926.0
2024-05-07 14:50:00,124.29,124.29,124.18,124.27,88699.0,122.1138,122.1138,122.0057,122.0942,88699.0
2024-05-07 15:00:00,124.27,124.36,124.21,124.32,80254.0,122.0942,122.1826,122.0352,122.1433,80254.0
2024-05-07 15:10:00,124.31,124.35,124.21,124.3,107966.0,122.1335,122.1728,122.0352,122.1236,107966.0
2024-05-07 15:20:00,124.31,124.35,124.27,124.32,63844.0,122.1335,122.1728,122.0942,122.1433,63844.0
2024-05-07 15:30:00,124.32,124.36,124.29,124.35,127700.0,122.1433,122.1826,122.1138,122.1728,127700.0
2024-05-07 15:40:00,124.36,124.38,124.29,124.37,186216.0,122.1826,122.2022,122.1138,122.1924,186216.0
2024-05-07 15:50:00,124.37,124.44,124.26,124.32,543043.0,122.1924,122.2612,122.0843,122.1433,543043.0
2024-05-08 09:30:00,123.61,123.99,123.59,123.99,521520.0,121.4457,121.8191,121.4261,121.8191,521520.0
2024-05-08 09:40:00,123.99,124.04,123.82,124.03,147667.0,121.8191,121.8682,121.652,121.8584,147667.0
2024-05-08 09:50:00,124.02,124.13,124.0,124.09,93683.0,121.8485,121.9566,121.8289,121.9173,93683.0
2024-05-08 10:00:00,124.09,124.16,124.02,124.06,125819.0,121.9173,121.9861,121.8485,121.8878,125819.0
2024-05-08 10:10:00,124.06,124.1,123.95,124.04,81392.0,121.8878,121.9271,121.7798,121.8682,81392.0
2024-05-08 10:20:00,124.04,124.11,124.01,124.07,109862.0,121.8682,121.937,121.8387,121.8977,109862.0
2024-05-08 10:30:00,124.06,124.09,123.99,124.05,59300.0,121.8878,121.9173,121.8191,121.878,59300.0
2024-05-08 10:40:00,124.05,124.14,124.01,124.13,76350.0,121.878,121.9664,121.8387,121.9566,76350.0
2024-05-08 10:50:00,124.13,124.18,124.11,124.13,53411.0,121.9566,122.0057,121.937,121.9566,53411.0
2024-05-08 11:00:00,124.13,124.17,124.05,124.07,71766.0,121.9566,121.9959,121.878,121.8977,71766.0
2024-05-08 11:10:00,124.07,124.12,124.0,124.08,75295.0,121.8977,121.9468,121.8289,121.9075,75295.0
2024-05-08 11:20:00,124.08,124.11,124.04,124.09,48305.0,121.9075,121.937,121.8682,121.9173,48305.0
2024-05-08 11:30:00,124.09,124.18,124.05,124.17,47931.0,121.9173,122.0057,121.878,121.9959,47931.0
2024-05-08 11:40:00,124.16,124.17,124.08,124.1,92913.0,121.9861,121.9959,121.9075,121.9271,92913.0
2024-05-08 11:50:00,124.11,124.13,124.03,124.06,48327.0,121.937,121.9566,121.8584,121.8878,48327.0
2024-05-08 12:00:00,124.07,124.14,124.04,124.09,44483.0,121.8977,121.9664,121.8682,121.9173,44483.0
2024-05-08 12:10:00,124.09,124.12,124.04,124.12,49253.0,121.9173,121.9468,121.8682,121.9468,49253.0
2024-05-08 12:20:00,124.13,124.13,124.04,124.05,67477.0,121.9566,121.9566,121.8682,121.878,67477.0
2024-05-08 12:30:00,124.05,124.05,123.89,123.94,86856.0,121.878,121.878,121.7208,121.7699,86856.0
2024-05-08 12:40:00,123.95,124.01,123.92,123.98,59283.0,121.7798,121.8387,121.7503,121.8092,59283.0
2024-05-08 12:50:00,123.98,124.03,123.94,123.97,74361.0,121.8092,121.8584,121.7699,121.7994,74361.0
2024-05-08 13:00:00,123.96,124.03,123.86,123.98,79442.0,121.7896,121.8584,121.6913,121.8092,79442.0
2024-05-08 13:10:00,123.97,124.01,123.94,123.97,112278.0,121.7994,121.8387,121.7699,121.7994,112278.0
2024-05-08 13:20:00,123.95,123.98,123.87,123.93,63226.0,121.7798,121.8092,121.7012,121.7601,63226.0
2024-05-08 13:30:00,123.93,123.99,123.9,123.95,118571.0,121.7601,121.8191,121.7306,121.7798,118571.0
2024-05-08 13:40:00,123.94,124.07,123.94,124.07,70960.0,121.7699,121.8977,121.7699,121.8977,70960.0
2024-05-08 13:50:00,124.07,124.13,124.03,124.12,111817.0,121.8977,121.9566,121.8584,121.9468,111817.0
2024-05-08 14:00:00,124.12,124.17,124.07,124.14,56821.0,121.9468,121.9959,121.8977,121.9664,56821.0
2024-05-08 14:10:00,124.14,124.24,124.11,124.22,89913.0,121.9664,122.0647,121.937,122.045,89913.0
2024-05-08 14:20:00,124.22,124.3,124.17,124.29,90900.0,122.045,122.1236,121.9959,122.1138,90900.0
2024-05-08 14:30:00,124.3,124.3,124.23,124.28,116568.0,122.1236,122.1236,122.0549,122.104,116568.0
2024-05-08 14:40:00,124.28,124.3,124.21,124.23,134417.0,122.104,122.1236,122.0352,122.0549,134417.0
2024-05-08 14:50:00,124.23,124.23,124.16,124.19,91491.0,122.0549,122.0549,121.9861,122.0156,91491.0
2024-05-08 15:00:00,124.19,124.26,124.1,124.26,66621.0,122.0156,122.0843,121.9271,122.0843,66621.0
2024-05-08 15:10:00,124.26,124.39,124.25,124.37,98332.0,122.0843,122.2121,122.0745,122.1924,98332.0
2024-05-08 15:20:00,124.37,124.45,124.35,124.37,89742.0,122.1924,122.271,122.1728,122.1924,89742.0
2024-05-08 15:30:00,124.37,124.42,124.37,124.4,74053.0,122.1924,122.2415,122.1924,122.2219,74053.0
2024-05-08 15:40:00,124.4,124.52,124.38,124.48,132013.0,122.2219,122.3398,122.2022,122.3005,132013.0
2024-05-08 15:50:00,124.49,124.5,124.35,124.37,564850.0,122.3103,122.3201,122.1728,122.1924,564850.0
2024-05-09 09:30:00,124.59,124.61,124.45,124.53,287266.0,122.4086,122.4282,122.271,122.3496,287266.0
2024-05-09 09:40:00,124.52,124.92,124.45,124.87,181332.0,122.3398,122.7328,122.271,122.6837,181332.0
2024-05-09 09:50:00,124.86,124.87,124.72,124.83,139345.0,122.6738,122.6837,122.5363,122.6444,139345.0
2024-05-09 10:00:00,124.83,125.07,124.8,125.06,169309.0,122.6444,122.8801,122.6149,122.8703,169309.0
2024-05-09 10:10:00,125.07,125.1,124.94,125.09,203857.0,122.8801,122.9096,122.7524,122.8998,203857.0
2024-05-09 10:20:00,125.08,125.19,125.05,125.14,411627.0,122.89,122.998,122.8605,122.9489,411627.0
2024-05-09 10:30:00,125.14,125.36,125.14,125.3,97156.0,122.9489,123.1651,122.9489,123.1061,97156.0
2024-05-09 10:40:00,125.3,125.37,125.27,125.35,73603.0,123.1061,123.1749,123.0766,123.1552,73603.0
2024-05-09 10:50:00,125.35,125.37,125.3,125.33,187495.0,123.1552,123.1749,123.1061,123.1356,187495.0
2024-05-09 11:00:00,125.34,125.41,125.29,125.36,123355.0,123.1454,123.2142,123.0963,123.1651,123355.0
2024-05-09 11:10:00,125.36,125.38,125.26,125.28,53347.0,123.1651,123.1847,123.0668,123.0865,53347.0
2024-05-09 11:20:00,125.28,125.32,125.25,125.31,52604.0,123.0865,123.1258,123.057,123.1159,52604.0
2024-05-09 11:30:00,125.32,125.33,125.2,125.21,155342.0,123.1258,123.1356,123.0079,123.0177,155342.0
2024-05-09 11:40:00,125.21,125.21,125.13,125.19,47210.0,123.0177,123.0177,122.9391,122.998,47210.0
2024-05-09 11:50:00,125.18,125.19,125.12,125.17,215562.0,122.9882,122.998,122.9293,122.9784,215562.0
2024-05-09 12:00:00,125.17,125.22,125.14,125.22,40685.0,122.9784,123.0275,122.9489,123.0275,40685.0
2024-05-09 12:10:00,125.23,125.29,125.21,125.26,41376.0,123.0373,123.0963,123.0177,123.0668,41376.0
2024-05-09 12:20:00,125.26,125.29,125.23,125.23,37725.0,123.0668,123.0963,123.0373,123.0373,37725.0
2024-05-09 12:30:00,125.23,125.28,125.2,125.28,53126.0,123.0373,123.0865,123.0079,123.0865,53126.0
2024-05-09 12:40:00,125.28,125.33,125.24,125.26,76613.0,123.0865,123.1356,123.0472,123.0668,76613.0
2024-05-09 12:50:00,125.26,125.31,125.24,125.26,67475.0,123.0668,123.1159,123.0472,123.0668,67475.0
2024-05-09 13:00:00,125.25,125.33,125.2,125.26,126582.0,123.057,123.1356,123.0079,123.0668,126582.0
2024-05-09 13:10:00,125.25,125.3,125.25,125.27,32598.0,123.057,123.1061,123.057,123.0766,32598.0
2024-05-09 13:20:00,125.26,125.35,125.18,125.34,85662.0,123.0668,123.1552,122.9882,123.1454,85662.0
2024-05-09 13:30:00,125.33,125.33,125.27,125.3,79958.0,123.1356,123.1356,123.0766,123.1061,79958.0
2024-05-09 13:40:00,125.3,125.34,125.27,125.28,60476.0,123.1061,123.1454,123.0766,123.0865,60476.0
2024-05-09 13:50:00,125.28,125.29,125.25,125.27,88601.0,123.0865,123.0963,123.057,123.0766,88601.0
2024-05-09 14:00:00,125.27,125.3,125.23,125.26,63308.0,123.0766,123.1061,123.0373,123.0668,63308.0
2024-05-09 14:10:00,125.26,125.29,125.25,125.28,75865.0,123.0668,123.0963,123.057,123.0865,75865.0
2024-05-09 14:20:00,125.29,125.36,125.24,125.36,60036.0,123.0963,123.1651,123.0472,123.1651,60036.0
2024-05-09 14:30:00,125.35,125.39,125.3,125.35,189149.0,123.1552,123.1945,123.1061,123.1552,189149.0
2024-05-09 14:40:00,125.35,125.41,125.33,125.39,50457.0,123.1552,123.2142,123.1356,123.1945,50457.0
2024-05-09 14:50:00,125.39,125.47,125.39,125.41,82478.0,123.1945,123.2731,123.1945,123.2142,82478.0
2024-05-09 15:00:00,125.41,125.46,125.38,125.43,64822.0,123.2142,123.2633,123.1847,123.2338,64822.0
2024-05-09 15:10:00,125.42,125.44,125.39,125.43,52895.0,123.224,123.2437,123.1945,123.2338,52895.0
2024-05-09 15:20:00,125.43,125.48,125.42,125.44,113294.0,123.2338,123.283,123.224,123.2437,113294.0
2024-05-09 15:30:00,125.44,125.54,125.41,125.48,192585.0,123.2437,123.3419,123.2142,123.283,192585.0
2024-05-09 15:40:00,125.48,125.49,125.42,125.46,240657.0,123.283,123.2928,123.224,123.2633,240657.0
2024-05-09 15:50:00,125.46,125.58,125.45,125.57,970379.0,123.2633,123.3812,123.2535,123.3714,970379.0
2024-05-10 09:30:00,126.14,126.19,126.01,126.13,251084.0,123.9314,123.9805,123.8037,123.9216,251084.0
2024-05-10 09:40:00,126.14,126.22,126.09,126.14,221187.0,123.9314,124.01,123.8823,123.9314,221187.0
2024-05-10 09:50:00,126.14,126.2,126.07,126.1,213280.0,123.9314,123.9904,123.8626,123.8921,213280.0
2024-05-10 10:00:00,126.09,126.09,125.79,125.95,196583.0,123.8823,123.8823,123.5875,123.7447,196583.0
2024-05-10 10:10:00,125.95,125.95,125.86,125.88,107521.0,123.7447,123.7447,123.6563,123.676,107521.0
2024-05-10 10:20:00,125.87,125.9,125.7,125.76,201711.0,123.6661,123.6956,123.4991,123.5581,201711.0
2024-05-10 10:30:00,125.75,125.78,125.68,125.78,116708.0,123.5482,123.5777,123.4795,123.5777,116708.0
2024-05-10 10:40:00,125.78,125.86,125.73,125.73,128921.0,123.5777,123.6563,123.5286,123.5286,128921.0
2024-05-10 10:50:00,125.72,125.74,125.6,125.7,137251.0,123.5188,123.5384,123.4009,123.4991,137251.0
2024-05-10 11:00:00,125.69,125.72,125.58,125.63,97935.0,123.4893,123.5188,123.3812,123.4303,97935.0
2024-05-10 11:10:00,125.63,125.72,125.6,125.62,62504.0,123.4303,123.5188,123.4009,123.4205,62504.0
2024-05-10 11:20:00,125.62,125.66,125.56,125.63,69968.0,123.4205,123.4598,123.3616,123.4303,69968.0
2024-05-10 11:30:00,125.64,125.65,125.47,125.54,100291.0,123.4402,123.45,123.2731,123.3419,100291.0
2024-05-10 11:40:00,125.55,125.57,125.44,125.5,95809.0,123.3517,123.3714,123.2437,123.3026,95809.0
2024-05-10 11:50:00,125.51,125.63,125.5,125.57,220456.0,123.3124,123.4303,123.3026,123.3714,220456.0
2024-05-10 12:00:00,125.57,125.62,125.49,125.6,115680.0,123.3714,123.4205,123.2928,123.4009,115680.0
2024-05-10 12:10:00,125.6,125.63,125.58,125.62,86731.0,123.4009,123.4303,123.3812,123.4205,86731.0
2024-05-10 12:20:00,125.62,125.67,125.58,125.66,63444.0,123.4205,123.4696,123.3812,123.4598,63444.0
2024-05-10 12:30:00,125.66,125.73,125.65,125.71,56775.0,123.4598,123.5286,123.45,123.5089,56775.0
2024-05-10 12:40:00,125.7,125.79,125.7,125.79,61741.0,123.4991,123.5875,123.4991,123.5875,61741.0
2024-05-10 12:50:00,125.78,125.8,125.72,125.73,58100.0,123.5777,123.5974,123.5188,123.5286,58100.0
2024-05-10 13:00:00,125.73,125.75,125.6,125.61,89351.0,123.5286,123.5482,123.4009,123.4107,89351.0
2024-05-10 13:10:00,125.61,125.62,125.56,125.56,59191.0,123.4107,123.4205,123.3616,123.3616,59191.0
2024-05-10 13:20:00,125.57,125.6,125.52,125.57,58794.0,123.3714,123.4009,123.3223,123.3714,58794.0
2024-05-10 13:30:00,125.58,125.65,125.57,125.63,51955.0,123.3812,123.45,123.3714,123.4303,51955.0
2024-05-10 13:40:00,125.63,125.66,125.61,125.65,48338.0,123.4303,123.4598,123.4107,123.45,48338.0
2024-05-10 13:50:00,125.66,125.72,125.65,125.7,78724.0,123.4598,123.5188,123.45,123.4991,78724.0
2024-05-10 14:00:00,125.7,125.7,125.61,125.68,70487.0,123.4991,123.4991,123.4107,123.4795,70487.0
2024-05-10 14:10:00,125.68,125.74,125.67,125.73,52828.0,123.4795,123.5384,123.4696,123.5286,52828.0
2024-05-10 14:20:00,125.73,125.73,125.66,125.7,72173.0,123.5286,123.5286,123.4598,123.4991,72173.0
2024-05-10 14:30:00,125.69,125.7,125.61,125.63,101024.0,123.4893,123.4991,123.4107,123.4303,101024.0
2024-05-10 14:40:00,125.64,125.74,125.63,125.73,70025.0,123.4402,123.5384,123.4303,123.5286,70025.0
2024-05-10 14:50:00,125.73,125.77,125.7,125.75,57408.0,123.5286,123.5679,123.4991,123.5482,57408.0
2024-05-10 15:00:00,125.75,125.76,125.69,125.72,85598.0,123.5482,123.5581,123.4893,123.5188,85598.0
2024-05-10 15:10:00,125.72,125.76,125.7,125.75,106892.0,123.5188,123.5581,123.4991,123.5482,106892.0
2024-05-10 15:20:00,125.75,125.76,125.72,125.74,110852.0,123.5482,123.5581,123.5188,123.5384,110852.0
2024-05-10 15:30:00,125.75,125.79,125.7,125.77,130310.0,123.5482,123.5875,123.4991,123.5679,130310.0
2024-05-10 15:40:00,125.77,125.78,125.68,125.68,213904.0,123.5679,123.5777,123.4795,123.4795,213904.0
2024-05-10 15:50:00,125.69,125.82,125.66,125.66,819515.0,123.4893,123.617,123.4598,123.4598,819515.0
2024-05-13 09:30:00,125.96,125.99,125.74,125.86,295017.0,123.7546,123.784,123.5384,123.6563,295017.0
2024-05-13 09:40:00,125.85,126.1,125.77,126.07,154180.0,123.6465,123.8921,123.5679,123.8626,154180.0
2024-05-13 09:50:00,126.07,126.09,125.98,125.98,94050.0,123.8626,123.8823,123.7742,123.7742,94050.0
2024-05-13 10:00:00,125.99,126.09,125.95,126.04,382844.0,123.784,123.8823,123.7447,123.8332,382844.0
2024-05-13 10:10:00,126.04,126.04,125.89,125.92,83541.0,123.8332,123.8332,123.6858,123.7153,83541.0
2024-05-13 10:20:00,125.91,125.92,125.83,125.91,35714.0,123.7054,123.7153,123.6268,123.7054,35714.0
2024-05-13 10:30:00,125.9,125.91,125.79,125.81,61157.0,123.6956,123.7054,123.5875,123.6072,61157.0
2024-05-13 10:40:00,125.81,125.81,125.64,125.68,100888.0,123.6072,123.6072,123.4402,123.4795,100888.0
2024-05-13 10:50:00,125.68,125.71,125.63,125.71,59660.0,123.4795,123.5089,123.4303,123.5089,59660.0
2024-05-13 11:00:00,125.7,125.75,125.63,125.72,79818.0,123.4991,123.5482,123.4303,123.5188,79818.0
2024-05-13 11:10:00,125.72,125.77,125.7,125.74,76485.0,123.5188,123.5679,123.4991,123.5384,76485.0
2024-05-13 11:20:00,125.74,125.75,125.59,125.61,64551.0,123.5384,123.5482,123.391,123.4107,64551.0
2024-05-13 11:30:00,125.6,125.61,125.47,125.56,88665.0,123.4009,123.4107,123.2731,123.3616,88665.0
2024-05-13 11:40:00,125.58,125.6,125.55,125.57,47946.0,123.3812,123.4009,123.3517,123.3714,47946.0
2024-05-13 11:50:00,125.56,125.64,125.56,125.6,51307.0,123.3616,123.4402,123.3616,123.4009,51307.0
2024-05-13 12:00:00,125.59,125.63,125.57,125.61,145654.0,123.391,123.4303,123.3714,123.4107,145654.0
2024-05-13 12:10:00,125.61,125.63,125.55,125.57,61692.0,123.4107,123.4303,123.3517,123.3714,61692.0
2024-05-13 12:20:00,125.56,125.61,125.56,125.58,55007.0,123.3616,123.4107,123.3616,123.3812,55007.0
2024-05-13 12:30:00,125.58,125.59,125.54,125.56,60624.0,123.3812,123.391,123.3419,123.3616,60624.0
2024-05-13 12:40:00,125.56,125.56,125.47,125.49,66691.0,123.3616,123.3616,123.2731,123.2928,66691.0
2024-05-13 12:50:00,125.5,125.51,125.42,125.42,140174.0,123.3026,123.3124,123.224,123.224,140174.0
2024-05-13 13:00:00,125.41,125.41,125.17,125.19,61873.0,123.2142,123.2142,122.9784,122.998,61873.0
2024-05-13 13:10:00,125.18,125.29,125.11,125.26,84182.0,122.9882,123.0963,122.9194,123.0668,84182.0
2024-05-13 13:20:00,125.26,125.28,125.19,125.23,92917.0,123.0668,123.0865,122.998,123.0373,92917.0
2024-05-13 13:30:00,125.24,125.3,125.23,125.26,72742.0,123.0472,123.1061,123.0373,123.0668,72742.0
2024-05-13 13:40:00,125.26,125.29,125.23,125.29,67338.0,123.0668,123.0963,123.0373,123.0963,67338.0
2024-05-13 13:50:00,125.28,125.35,125.25,125.35,56309.0,123.0865,123.1552,123.057,123.1552,56309.0
2024-05-13 14:00:00,125.35,125.35,125.26,125.3,60935.0,123.1552,123.1552,123.0668,123.1061,60935.0
2024-05-13 14:10:00,125.3,125.33,125.23,125.27,66015.0,123.1061,123.1356,123.0373,123.0766,66015.0
2024-05-13 14:20:00,125.27,125.32,125.25,125.3,154089.0,123.0766,123.1258,123.057,123.1061,154089.0
2024-05-13 14:30:00,125.3,125.37,125.28,125.36,71001.0,123.1061,123.1749,123.0865,123.1651,71001.0
2024-05-13 14:40:00,125.36,125.38,125.32,125.33,177601.0,123.1651,123.1847,123.1258,123.1356,177601.0
2024-05-13 14:50:00,125.33,125.36,125.31,125.34,116177.0,123.1356,123.1651,123.1159,123.1454,116177.0
2024-05-13 15:00:00,125.34,125.37,125.32,125.33,145118.0,123.1454,123.1749,123.1258,123.1356,145118.0
2024-05-13 15:10:00,125.33,125.37,125.3,125.36,229342.0,123.1356,123.1749,123.1061,123.1651,229342.0
2024-05-13 15:20:00,125.36,125.36,125.16,125.22,153011.0,123.1651,123.1651,122.9686,123.0275,153011.0
2024-05-13 15:30:00,125.22,125.29,125.2,125.26,177710.0,123.0275,123.0963,123.0079,123.0668,177710.0
2024-05-13 15:40:00,125.26,125.27,125.15,125.18,257498.0,123.0668,123.0766,122.9587,122.9882,257498.0
2024-05-13 15:50:00,125.18,125.22,125.08,125.14,500585.0,122.9882,123.0275,122.89,122.9489,500585.0
2024-05-14 09:30:00,125.39,125.52,125.09,125.36,278226.0,123.1945,123.3223,122.8998,123.1651,278226.0
2024-05-14 09:40:00,125.36,125.59,125.35,125.48,99486.0,123.1651,123.391,123.1552,123.283,99486.0
2024-05-14 09:50:00,125.49,125.6,125.45,125.55,105859.0,123.2928,123.4009,123.2535,123.3517,105859.0
2024-05-14 10:00:00,125.54,125.61,125.44,125.57,158887.0,123.3419,123.4107,123.2437,123.3714,158887.0
2024-05-14 10:10:00,125.57,125.61,125.3,125.3,88624.0,123.3714,123.4107,123.1061,123.1061,88624.0
2024-05-14 10:20:00,125.31,125.51,125.29,125.43,99909.0,123.1159,123.3124,123.0963,123.2338,99909.0
2024-05-14 10:30:00,125.44,125.44,125.11,125.19,74004.0,123.2437,123.2437,122.9194,122.998,74004.0
2024-05-14 10:40:00,125.18,125.2,125.08,125.16,82700.0,122.9882,123.0079,122.89,122.9686,82700.0
2024-05-14 10:50:00,125.15,125.21,125.09,125.2,55001.0,122.9587,123.0177,122.8998,123.0079,55001.0
2024-05-14 11:00:00,125.2,125.21,125.1,125.16,88635.0,123.0079,123.0177,122.9096,122.9686,88635.0
2024-05-14 11:10:00,125.16,125.19,125.08,125.1,100356.0,122.9686,122.998,122.89,122.9096,100356.0
2024-05-14 11:20:00,125.1,125.16,125.06,125.16,67887.0,122.9096,122.9686,122.8703,122.9686,67887.0
2024-05-14 11:30:00,125.15,125.15,125.06,125.08,65146.0,122.9587,122.9587,122.8703,122.89,65146.0
2024-05-14 11:40:00,125.1,125.19,125.1,125.16,49597.0,122.9096,122.998,122.9096,122.9686,49597.0
2024-05-14 11:50:00,125.16,125.19,125.08,125.08,67872.0,122.9686,122.998,122.89,122.89,67872.0
2024-05-14 12:00:00,125.09,125.1,125.03,125.06,68262.0,122.8998,122.9096,122.8408,122.8703,68262.0
2024-05-14 12:10:00,125.05,125.09,125.01,125.06,75769.0,122.8605,122.8998,122.8212,122.8703,75769.0
2024-05-14 12:20:00,125.06,125.08,125.03,125.06,74067.0,122.8703,122.89,122.8408,122.8703,74067.0
2024-05-14 12:30:00,125.05,125.06,124.98,124.99,65654.0,122.8605,122.8703,122.7917,122.8015,65654.0
2024-05-14 12:40:00,124.99,125.03,124.97,125.0,70040.0,122.8015,122.8408,122.7819,122.8114,70040.0
2024-05-14 12:50:00,125.01,125.04,124.92,124.96,74301.0,122.8212,122.8507,122.7328,122.7721,74301.0
2024-05-14 13:00:00,124.97,124.97,124.84,124.88,86881.0,122.7819,122.7819,122.6542,122.6935,86881.0
2024-05-14 13:10:00,124.89,124.95,124.86,124.95,64251.0,122.7033,122.7622,122.6738,122.7622,64251.0
2024-05-14 13:20:00,124.94,124.94,124.88,124.92,80998.0,122.7524,122.7524,122.6935,122.7328,80998.0
2024-05-14 13:30:00,124.93,124.97,124.89,124.95,58639.0,122.7426,122.7819,122.7033,122.7622,58639.0
2024-05-14 13:40:00,124.95,124.99,124.93,124.96,80390.0,122.7622,122.8015,122.7426,122.7721,80390.0
2024-05-14 13:50:00,124.96,124.96,124.91,124.91,56893.0,122.7721,122.7721,122.7229,122.7229,56893.0
2024-05-14 14:00:00,124.91,125.01,124.9,124.98,65808.0,122.7229,122.8212,122.7131,122.7917,65808.0
2024-05-14 14:10:00,124.98,125.09,124.97,125.03,72497.0,122.7917,122.8998,122.7819,122.8408,72497.0
2024-05-14 14:20:00,125.04,125.07,125.01,125.04,107739.0,122.8507,122.8801,122.8212,122.8507,107739.0
2024-05-14 14:30:00,125.03,125.16,125.01,125.16,73883.0,122.8408,122.9686,122.8212,122.9686,73883.0
2024-05-14 14:40:00,125.17,125.28,125.11,125.17,71224.0,122.9784,123.0865,122.9194,122.9784,71224.0
2024-05-14 14:50:00,125.17,125.21,125.13,125.21,86793.0,122.9784,123.0177,122.9391,123.0177,86793.0
2024-05-14 15:00:00,125.2,125.22,125.11,125.13,126637.0,123.0079,123.0275,122.9194,122.9391,126637.0
2024-05-14 15:10:00,125.14,125.19,125.09,125.16,87740.0,122.9489,122.998,122.8998,122.9686,87740.0
2024-05-14 15:20:00,125.16,125.24,125.12,125.16,90708.0,122.9686,123.0472,122.9293,122.9686,90708.0
2024-05-14 15:30:00,125.16,125.18,125.11,125.16,133499.0,122.9686,122.9882,122.9194,122.9686,133499.0
2024-05-14 15:40:00,125.16,125.22,125.12,125.15,234963.0,122.9686,123.0275,122.9293,122.9587,234963.0
2024-05-14 15:50:00,125.15,125.27,125.09,125.1,638201.0,122.9587,123.0766,122.8998,122.9096,638201.0
2024-05-15 09:30:00,125.78,125.98,125.77,125.87,386560.0,123.5777,123.7742,123.5679,123.6661,386560.0
2024-05-15 09:40:00,125.87,125.96,125.79,125.91,202208.0,123.6661,123.7546,123.5875,123.7054,202208.0
2024-05-15 09:50:00,125.91,125.91,125.68,125.71,162561.0,123.7054,123.7054,123.4795,123.5089,162561.0
2024-05-15 10:00:00,125.71,125.89,125.62,125.82,98453.0,123.5089,123.6858,123.4205,123.617,98453.0
2024-05-15 10:10:00,125.82,125.82,125.56,125.61,68135.0,123.617,123.617,123.3616,123.4107,68135.0
2024-05-15 10:20:00,125.62,125.68,125.57,125.59,68246.0,123.4205,123.4795,123.3714,123.391,68246.0
2024-05-15 10:30:00,125.59,125.73,125.55,125.67,98181.0,123.391,123.5286,123.3517,123.4696,98181.0
2024-05-15 10:40:00,125.67,125.79,125.64,125.77,84666.0,123.4696,123.5875,123.4402,123.5679,84666.0
2024-05-15 10:50:00,125.77,125.8,125.72,125.75,74817.0,123.5679,123.5974,123.5188,123.5482,74817.0
2024-05-15 11:00:00,125.75,125.86,125.71,125.82,124847.0,123.5482,123.6563,123.5089,123.617,124847.0
2024-05-15 11:10:00,125.82,125.9,125.8,125.9,117837.0,123.617,123.6956,123.5974,123.6956,117837.0
2024-05-15 11:20:00,125.9,125.92,125.81,125.88,85825.0,123.6956,123.7153,123.6072,123.676,85825.0
2024-05-15 11:30:00,125.88,125.93,125.81,125.83,63754.0,123.676,123.7251,123.6072,123.6268,63754.0
2024-05-15 11:40:00,125.83,125.88,125.83,125.84,116995.0,123.6268,123.676,123.6268,123.6367,116995.0
2024-05-15 11:50:00,125.84,125.84,125.75,125.77,92679.0,123.6367,123.6367,123.5482,123.5679,92679.0
2024-05-15 12:00:00,125.78,125.78,125.65,125.73,201436.0,123.5777,123.5777,123.45,123.5286,201436.0
2024-05-15 12:10:00,125.73,125.76,125.72,125.75,153331.0,123.5286,123.5581,123.5188,123.5482,153331.0
2024-05-15 12:20:00,125.75,125.82,125.74,125.8,74545.0,123.5482,123.617,123.5384,123.5974,74545.0
2024-05-15 12:30:00,125.8,125.86,125.75,125.76,105604.0,123.5974,123.6563,123.5482,123.5581,105604.0
2024-05-15 12:40:00,125.76,125.79,125.72,125.73,65002.0,123.5581,123.5875,123.5188,123.5286,65002.0
2024-05-15 12:50:00,125.73,125.81,125.72,125.76,56671.0,123.5286,123.6072,123.5188,123.5581,56671.0
2024-05-15 13:00:00,125.76,125.83,125.76,125.8,60949.0,123.5581,123.6268,123.5581,123.5974,60949.0
2024-05-15 13:10:00,125.81,125.89,125.8,125.85,70924.0,123.6072,123.6858,123.5974,123.6465,70924.0
2024-05-15 13:20:00,125.85,125.86,125.77,125.82,114487.0,123.6465,123.6563,123.5679,123.617,114487.0
2024-05-15 13:30:00,125.82,125.83,125.76,125.79,192508.0,123.617,123.6268,123.5581,123.5875,192508.0
2024-05-15 13:40:00,125.79,125.8,125.66,125.69,49386.0,123.5875,123.5974,123.4598,123.4893,49386.0
2024-05-15 13:50:00,125.69,125.79,125.68,125.78,75230.0,123.4893,123.5875,123.4795,123.5777,75230.0
2024-05-15 14:00:00,125.78,125.87,125.75,125.86,75363.0,123.5777,123.6661,123.5482,123.6563,75363.0
2024-05-15 14:10:00,125.87,125.91,125.81,125.85,213986.0,123.6661,123.7054,123.6072,123.6465,213986.0
2024-05-15 14:20:00,125.85,125.85,125.77,125.82,97653.0,123.6465,123.6465,123.5679,123.617,97653.0
2024-05-15 14:30:00,125.83,125.87,125.78,125.85,106176.0,123.6268,123.6661,123.5777,123.6465,106176.0
2024-05-15 14:40:00,125.85,125.85,125.74,125.75,183525.0,123.6465,123.6465,123.5384,123.5482,183525.0
2024-05-15 14:50:00,125.75,125.79,125.74,125.78,71372.0,123.5482,123.5875,123.5384,123.5777,71372.0
2024-05-15 15:00:00,125.77,125.82,125.71,125.8,89973.0,123.5679,123.617,123.5089,123.5974,89973.0
2024-05-15 15:10:00,125.8,125.83,125.73,125.73,216140.0,123.5974,123.6268,123.5286,123.5286,216140.0
2024-05-15 15:20:00,125.73,125.78,125.7,125.74,353018.0,123.5286,123.5777,123.4991,123.5384,353018.0
2024-05-15 15:30:00,125.74,125.77,125.7,125.76,201006.0,123.5384,123.5679,123.4991,123.5581,201006.0
2024-05-15 15:40:00,125.76,125.82,125.75,125.77,268288.0,123.5581,123.617,123.5482,123.5679,268288.0
2024-05-15 15:50:00,125.77,126.03,125.75,125.93,1062413.0,123.5679,123.8233,123.5482,123.7251,1062413.0
2024-05-16 09:30:00,125.72,125.96,125.64,125.69,471685.0,123.5188,123.7546,123.4402,123.4893,471685.0
2024-05-16 09:40:00,125.69,125.69,125.42,125.44,230736.0,123.4893,123.4893,123.224,123.2437,230736.0
2024-05-16 09:50:00,125.44,125.53,125.4,125.52,124119.0,123.2437,123.3321,123.2044,123.3223,124119.0
2024-05-16 10:00:00,125.52,125.57,125.4,125.57,577004.0,123.3223,123.3714,123.2044,123.3714,577004.0
2024-05-16 10:10:00,125.58,125.83,125.58,125.79,103025.0,123.3812,123.6268,123.3812,123.5875,103025.0
2024-05-16 10:20:00,125.78,125.79,125.57,125.58,118997.0,123.5777,123.5875,123.3714,123.3812,118997.0
2024-05-16 10:30:00,125.57,125.6,125.47,125.52,65194.0,123.3714,123.4009,123.2731,123.3223,65194.0
2024-05-16 10:40:00,125.52,125.75,125.51,125.7,65977.0,123.3223,123.5482,123.3124,123.4991,65977.0
2024-05-16 10:50:00,125.7,125.82,125.66,125.79,81306.0,123.4991,123.617,123.4598,123.5875,81306.0
2024-05-16 11:00:00,125.79,125.82,125.65,125.82,113503.0,123.5875,123.617,123.45,123.617,113503.0
2024-05-16 11:10:00,125.81,125.81,125.56,125.59,137712.0,123.6072,123.6072,123.3616,123.391,137712.0
2024-05-16 11:20:00,125.59,125.74,125.55,125.73,241865.0,123.391,123.5384,123.3517,123.5286,241865.0
2024-05-16 11:30:00,125.73,125.73,125.61,125.69,68187.0,123.5286,123.5286,123.4107,123.4893,68187.0
2024-05-16 11:40:00,125.68,125.7,125.55,125.58,214116.0,123.4795,123.4991,123.3517,123.3812,214116.0
2024-05-16 11:50:00,125.58,125.63,125.57,125.58,56696.0,123.3812,123.4303,123.3714,123.3812,56696.0
2024-05-16 12:00:00,125.58,125.58,125.44,125.49,162820.0,123.3812,123.3812,123.2437,123.2928,162820.0
2024-05-16 12:10:00,125.49,125.53,125.46,125.47,78536.0,123.2928,123.3321,123.2633,123.2731,78536.0
2024-05-16 12:20:00,125.46,125.53,125.44,125.48,97749.0,123.2633,123.3321,123.2437,123.283,97749.0
2024-05-16 12:30:00,125.48,125.51,125.43,125.51,170224.0,123.283,123.3124,123.2338,123.3124,170224.0
2024-05-16 12:40:00,125.52,125.57,125.48,125.55,54066.0,123.3223,123.3714,123.283,123.3517,54066.0
2024-05-16 12:50:00,125.55,125.62,125.54,125.59,38131.0,123.3517,123.4205,123.3419,123.391,38131.0
2024-05-16 13:00:00,125.6,125.6,125.51,125.57,51910.0,123.4009,123.4009,123.3124,123.3714,51910.0
2024-05-16 13:10:00,125.56,125.6,125.54,125.56,67902.0,123.3616,123.4009,123.3419,123.3616,67902.0
2024-05-16 13:20:00,125.57,125.6,125.29,125.39,144701.0,123.3714,123.4009,123.0963,123.1945,144701.0
2024-05-16 13:30:00,125.39,125.45,125.32,125.36,67639.0,123.1945,123.2535,123.1258,123.1651,67639.0
2024-05-16 13:40:00,125.35,125.38,125.25,125.29,81924.0,123.1552,123.1847,123.057,123.0963,81924.0
2024-05-16 13:50:00,125.3,125.39,125.28,125.37,90404.0,123.1061,123.1945,123.0865,123.1749,90404.0
2024-05-16 14:00:00,125.37,125.41,125.3,125.35,76071.0,123.1749,123.2142,123.1061,123.1552,76071.0
2024-05-16 14:10:00,125.35,125.36,125.21,125.28,101213.0,123.1552,123.1651,123.0177,123.0865,101213.0
2024-05-16 14:20:00,125.28,125.32,125.24,125.3,70533.0,123.0865,123.1258,123.0472,123.1061,70533.0
2024-05-16 14:30:00,125.3,125.42,125.29,125.41,150318.0,123.1061,123.224,123.0963,123.2142,150318.0
2024-05-16 14:40:00,125.42,125.5,125.41,125.48,79525.0,123.224,123.3026,123.2142,123.283,79525.0
2024-05-16 14:50:00,125.48,125.53,125.43,125.51,79728.0,123.283,123.3321,123.2338,123.3124,79728.0
2024-05-16 15:00:00,125.51,125.53,125.46,125.5,94118.0,123.3124,123.3321,123.2633,123.3026,94118.0
2024-05-16 15:10:00,125.51,125.52,125.43,125.49,91856.0,123.3124,123.3223,123.2338,123.2928,91856.0
2024-05-16 15:20:00,125.49,125.49,125.4,125.45,94588.0,123.2928,123.2928,123.2044,123.2535,94588.0
2024-05-16 15:30:00,125.45,125.46,125.26,125.32,165401.0,123.2535,123.2633,123.0668,123.1258,165401.0
2024-05-16 15:40:00,125.32,125.34,125.26,125.28,318868.0,123.1258,123.1454,123.0668,123.0865,318868.0
2024-05-16 15:50:00,125.29,125.5,125.14,125.17,1010920.0,123.0963,123.3026,122.9489,122.9784,1010920.0
2024-05-17 09:30:00,125.29,125.48,125.19,125.23,332197.0,123.0963,123.283,122.998,123.0373,332197.0
2024-05-17 09:40:00,125.22,125.28,125.04,125.26,211166.0,123.0275,123.0865,122.8507,123.0668,211166.0
2024-05-17 09:50:00,125.28,125.42,125.21,125.26,83807.0,123.0865,123.224,123.0177,123.0668,83807.0
2024-05-17 10:00:00,125.26,125.26,124.98,124.99,90229.0,123.0668,123.0668,122.7917,122.8015,90229.0
2024-05-17 10:10:00,124.99,125.09,124.88,125.05,148849.0,122.8015,122.8998,122.6935,122.8605,148849.0
2024-05-17 10:20:00,125.05,125.14,125.03,125.1,197998.0,122.8605,122.9489,122.8408,122.9096,197998.0
2024-05-17 10:30:00,125.09,125.12,124.96,124.96,126534.0,122.8998,122.9293,122.7721,122.7721,126534.0
2024-05-17 10:40:00,124.96,125.04,124.96,125.03,63333.0,122.7721,122.8507,122.7721,122.8408,63333.0
2024-05-17 10:50:00,125.03,125.1,125.01,125.04,83206.0,122.8408,122.9096,122.8212,122.8507,83206.0
2024-05-17 11:00:00,125.03,125.03,124.92,125.03,110693.0,122.8408,122.8408,122.7328,122.8408,110693.0
2024-05-17 11:10:00,125.02,125.03,124.93,124.94,78245.0,122.831,122.8408,122.7426,122.7524,78245.0
2024-05-17 11:20:00,124.94,124.94,124.78,124.82,93835.0,122.7524,122.7524,122.5952,122.6345,93835.0
2024-05-17 11:30:00,124.83,124.84,124.76,124.78,52061.0,122.6444,122.6542,122.5756,122.5952,52061.0
2024-05-17 11:40:00,124.78,124.88,124.77,124.84,54167.0,122.5952,122.6935,122.5854,122.6542,54167.0
2024-05-17 11:50:00,124.84,124.96,124.83,124.94,68318.0,122.6542,122.7721,122.6444,122.7524,68318.0
2024-05-17 12:00:00,124.93,124.97,124.87,124.9,64411.0,122.7426,122.7819,122.6837,122.7131,64411.0
2024-05-17 12:10:00,124.9,124.91,124.84,124.84,51401.0,122.7131,122.7229,122.6542,122.6542,51401.0
2024-05-17 12:20:00,124.84,124.84,124.75,124.77,46253.0,122.6542,122.6542,122.5658,122.5854,46253.0
2024-05-17 12:30:00,124.77,124.84,124.76,124.79,59753.0,122.5854,122.6542,122.5756,122.6051,59753.0
2024-05-17 12:40:00,124.79,124.8,124.71,124.8,68330.0,122.6051,122.6149,122.5265,122.6149,68330.0
2024-05-17 12:50:00,124.8,124.93,124.8,124.89,125424.0,122.6149,122.7426,122.6149,122.7033,125424.0
2024-05-17 13:00:00,124.9,124.98,124.88,124.98,46823.0,122.7131,122.7917,122.6935,122.7917,46823.0
2024-05-17 13:10:00,124.97,124.99,124.86,124.86,45899.0,122.7819,122.8015,122.6738,122.6738,45899.0
2024-05-17 13:20:00,124.86,124.93,124.85,124.92,61800.0,122.6738,122.7426,122.664,122.7328,61800.0
2024-05-17 13:30:00,124.92,125.0,124.89,124.98,55930.0,122.7328,122.8114,122.7033,122.7917,55930.0
2024-05-17 13:40:00,124.99,125.02,124.97,124.97,35387.0,122.8015,122.831,122.7819,122.7819,35387.0
2024-05-17 13:50:00,124.98,125.05,124.97,125.02,74316.0,122.7917,122.8605,122.7819,122.831,74316.0
2024-05-17 14:00:00,125.03,125.07,124.98,125.05,42237.0,122.8408,122.8801,122.7917,122.8605,42237.0
2024-05-17 14:10:00,125.05,125.05,124.95,124.98,126278.0,122.8605,122.8605,122.7622,122.7917,126278.0
2024-05-17 14:20:00,124.98,125.04,124.88,125.02,135315.0,122.7917,122.8507,122.6935,122.831,135315.0
2024-05-17 14:30:00,125.02,125.1,125.02,125.08,100162.0,122.831,122.9096,122.831,122.89,100162.0
2024-05-17 14:40:00,125.08,125.09,125.0,125.07,80909.0,122.89,122.8998,122.8114,122.8801,80909.0
2024-05-17 14:50:00,125.07,125.17,125.05,125.12,134837.0,122.8801,122.9784,122.8605,122.9293,134837.0
2024-05-17 15:00:00,125.12,125.18,125.09,125.18,84409.0,122.9293,122.9882,122.8998,122.9882,84409.0
2024-05-17 15:10:00,125.17,125.23,125.14,125.21,152682.0,122.9784,123.0373,122.9489,123.0177,152682.0
2024-05-17 15:20:00,125.22,125.27,125.19,125.24,262972.0,123.0275,123.0766,122.998,123.0472,262972.0
2024-05-17 15:30:00,125.23,125.25,125.17,125.23,141587.0,123.0373,123.057,122.9784,123.0373,141587.0
2024-05-17 15:40:00,125.23,125.24,125.12,125.15,293035.0,123.0373,123.0472,122.9293,122.9587,293035.0
2024-05-17 15:50:00,125.15,125.35,125.11,125.34,822423.0,122.9587,123.1552,122.9194,123.1454,822423.0
2024-05-20 09:30:00,125.36,125.57,125.25,125.25,230540.0,123.1651,123.3714,123.057,123.057,230540.0
2024-05-20 09:40:00,125.26,125.42,125.24,125.42,106459.0,123.0668,123.224,123.0472,123.224,106459.0
2024-05-20 09:50:00,125.42,125.55,125.38,125.54,132088.0,123.224,123.3517,123.1847,123.3419,132088.0
2024-05-20 10:00:00,125.53,125.7,125.47,125.69,106535.0,123.3321,123.4991,123.2731,123.4893,106535.0
2024-05-20 10:10:00,125.69,125.79,125.68,125.73,144778.0,123.4893,123.5875,123.4795,123.5286,144778.0
2024-05-20 10:20:00,125.73,125.75,125.66,125.75,98540.0,123.5286,123.5482,123.4598,123.5482,98540.0
2024-05-20 10:30:00,125.76,125.8,125.73,125.73,91124.0,123.5581,123.5974,123.5286,123.5286,91124.0
2024-05-20 10:40:00,125.74,125.87,125.73,125.85,90153.0,123.5384,123.6661,123.5286,123.6465,90153.0
2024-05-20 10:50:00,125.85,125.9,125.8,125.9,75337.0,123.6465,123.6956,123.5974,123.6956,75337.0
2024-05-20 11:00:00,125.9,125.9,125.81,125.83,66999.0,123.6956,123.6956,123.6072,123.6268,66999.0
2024-05-20 11:10:00,125.83,125.94,125.83,125.93,60607.0,123.6268,123.7349,123.6268,123.7251,60607.0
2024-05-20 11:20:00,125.93,125.99,125.89,125.97,53728.0,123.7251,123.784,123.6858,123.7644,53728.0
2024-05-20 11:30:00,125.97,126.03,125.94,126.01,205079.0,123.7644,123.8233,123.7349,123.8037,205079.0
2024-05-20 11:40:00,126.0,126.0,125.86,125.9,51597.0,123.7939,123.7939,123.6563,123.6956,51597.0
2024-05-20 11:50:00,125.9,125.98,125.89,125.93,60077.0,123.6956,123.7742,123.6858,123.7251,60077.0
2024-05-20 12:00:00,125.92,125.96,125.91,125.91,59470.0,123.7153,123.7546,123.7054,123.7054,59470.0
2024-05-20 12:10:00,125.91,125.92,125.86,125.89,41285.0,123.7054,123.7153,123.6563,123.6858,41285.0
2024-05-20 12:20:00,125.9,125.91,125.86,125.9,21698.0,123.6956,123.7054,123.6563,123.6956,21698.0
2024-05-20 12:30:00,125.9,125.92,125.85,125.91,28577.0,123.6956,123.7153,123.6465,123.7054,28577.0
2024-05-20 12:40:00,125.9,125.9,125.85,125.86,26051.0,123.6956,123.6956,123.6465,123.6563,26051.0
2024-05-20 12:50:00,125.86,125.9,125.85,125.88,29504.0,123.6563,123.6956,123.6465,123.676,29504.0
2024-05-20 13:00:00,125.88,125.91,125.84,125.9,29636.0,123.676,123.7054,123.6367,123.6956,29636.0
2024-05-20 13:10:00,125.9,125.93,125.86,125.87,19694.0,123.6956,123.7251,123.6563,123.6661,19694.0
2024-05-20 13:20:00,125.87,125.88,125.73,125.77,49697.0,123.6661,123.676,123.5286,123.5679,49697.0
2024-05-20 13:30:00,125.76,125.8,125.72,125.8,30212.0,123.5581,123.5974,123.5188,123.5974,30212.0
2024-05-20 13:40:00,125.79,125.82,125.71,125.72,45822.0,123.5875,123.617,123.5089,123.5188,45822.0
2024-05-20 13:50:00,125.72,125.75,125.65,125.71,70175.0,123.5188,123.5482,123.45,123.5089,70175.0
2024-05-20 14:00:00,125.71,125.72,125.46,125.58,142473.0,123.5089,123.5188,123.2633,123.3812,142473.0
2024-05-20 14:10:00,125.58,125.62,125.54,125.59,53907.0,123.3812,123.4205,123.3419,123.391,53907.0
2024-05-20 14:20:00,125.6,125.67,125.6,125.67,41838.0,123.4009,123.4696,123.4009,123.4696,41838.0
2024-05-20 14:30:00,125.67,125.69,125.63,125.67,54411.0,123.4696,123.4893,123.4303,123.4696,54411.0
2024-05-20 14:40:00,125.67,125.71,125.65,125.67,61973.0,123.4696,123.5089,123.45,123.4696,61973.0
2024-05-20 14:50:00,125.67,125.67,125.6,125.62,66814.0,123.4696,123.4696,123.4009,123.4205,66814.0
2024-05-20 15:00:00,125.61,125.67,125.59,125.66,108720.0,123.4107,123.4696,123.391,123.4598,108720.0
2024-05-20 15:10:00,125.66,125.7,125.62,125.66,61666.0,123.4598,123.4991,123.4205,123.4598,61666.0
2024-05-20 15:20:00,125.65,125.68,125.6,125.66,198677.0,123.45,123.4795,123.4009,123.4598,198677.0
2024-05-20 15:30:00,125.66,125.66,125.54,125.57,138293.0,123.4598,123.4598,123.3419,123.3714,138293.0
2024-05-20 15:40:00,125.56,125.57,125.47,125.48,133056.0,123.3616,123.3714,123.2731,123.283,133056.0
2024-05-20 15:50:00,125.48,125.57,125.44,125.55,378136.0,123.283,123.3714,123.2437,123.3517,378136.0
2024-05-21 09:30:00,125.34,125.36,124.93,124.96,351509.0,123.1454,123.1651,122.7426,122.7721,351509.0
2024-05-21 09:40:00,124.96,125.23,124.96,125.17,119833.0,122.7721,123.0373,122.7721,122.9784,119833.0
2024-05-21 09:50:00,125.18,125.22,124.89,124.91,172568.0,122.9882,123.0275,122.7033,122.7229,172568.0
2024-05-21 10:00:00,124.9,125.08,124.89,125.07,186913.0,122.7131,122.89,122.7033,122.8801,186913.0
2024-05-21 10:10:00,125.07,125.12,124.99,125.02,67363.0,122.8801,122.9293,122.8015,122.831,67363.0
2024-05-21 10:20:00,125.03,125.08,125.0,125.02,67015.0,122.8408,122.89,122.8114,122.831,67015.0
2024-05-21 10:30:00,125.01,125.1,124.95,125.1,87769.0,122.8212,122.9096,122.7622,122.9096,87769.0
2024-05-21 10:40:00,125.1,125.23,125.06,125.21,36637.0,122.9096,123.0373,122.8703,123.0177,36637.0
2024-05-21 10:50:00,125.22,125.23,125.14,125.14,39874.0,123.0275,123.0373,122.9489,122.9489,39874.0
2024-05-21 11:00:00,125.14,125.14,125.05,125.07,76963.0,122.9489,122.9489,122.8605,122.8801,76963.0
2024-05-21 11:10:00,125.06,125.21,125.06,125.2,50693.0,122.8703,123.0177,122.8703,123.0079,50693.0
2024-05-21 11:20:00,125.19,125.22,125.16,125.16,29684.0,122.998,123.0275,122.9686,122.9686,29684.0
2024-05-21 11:30:00,125.17,125.19,125.06,125.08,54406.0,122.9784,122.998,122.8703,122.89,54406.0
2024-05-21 11:40:00,125.07,125.07,124.98,124.98,42679.0,122.8801,122.8801,122.7917,122.7917,42679.0
2024-05-21 11:50:00,124.99,125.01,124.91,124.93,62414.0,122.8015,122.8212,122.7229,122.7426,62414.0
2024-05-21 12:00:00,124.92,124.94,124.86,124.88,47660.0,122.7328,122.7524,122.6738,122.6935,47660.0
2024-05-21 12:10:00,124.89,124.97,124.88,124.97,103751.0,122.7033,122.7819,122.6935,122.7819,103751.0
2024-05-21 12:20:00,124.96,124.99,124.95,124.98,28847.0,122.7721,122.8015,122.7622,122.7917,28847.0
2024-05-21 12:30:00,124.98,125.03,124.96,124.97,26414.0,122.7917,122.8408,122.7721,122.7819,26414.0
2024-05-21 12:40:00,124.98,125.01,124.94,125.01,32252.0,122.7917,122.8212,122.7524,122.8212,32252.0
2024-05-21 12:50:00,125.01,125.01,124.94,124.96,80825.0,122.8212,122.8212,122.7524,122.7721,80825.0
2024-05-21 13:00:00,124.96,124.97,124.92,124.96,35093.0,122.7721,122.7819,122.7328,122.7721,35093.0
2024-05-21 13:10:00,124.96,124.96,124.83,124.91,39196.0,122.7721,122.7721,122.6444,122.7229,39196.0
2024-05-21 13:20:00,124.91,124.93,124.84,124.93,38396.0,122.7229,122.7426,122.6542,122.7426,38396.0
2024-05-21 13:30:00,124.93,125.0,124.93,125.0,32242.0,122.7426,122.8114,122.7426,122.8114,32242.0
2024-05-21 13:40:00,125.0,125.1,124.99,125.07,42187.0,122.8114,122.9096,122.8015,122.8801,42187.0
2024-05-21 13:50:00,125.07,125.18,125.06,125.16,47117.0,122.8801,122.9882,122.8703,122.9686,47117.0
2024-05-21 14:00:00,125.16,125.17,125.05,125.11,42530.0,122.9686,122.9784,122.8605,122.9194,42530.0
2024-05-21 14:10:00,125.11,125.12,125.05,125.1,37522.0,122.9194,122.9293,122.8605,122.9096,37522.0
2024-05-21 14:20:00,125.11,125.14,125.08,125.09,76610.0,122.9194,122.9489,122.89,122.8998,76610.0
2024-05-21 14:30:00,125.08,125.14,125.03,125.04,65531.0,122.89,122.9489,122.8408,122.8507,65531.0
2024-05-21 14:40:00,125.04,125.06,124.99,125.06,85585.0,122.8507,122.8703,122.8015,122.8703,85585.0
2024-05-21 14:50:00,125.06,125.07,125.03,125.04,61575.0,122.8703,122.8801,122.8408,122.8507,61575.0
2024-05-21 15:00:00,125.04,125.04,124.96,124.98,102349.0,122.8507,122.8507,122.7721,122.7917,102349.0
2024-05-21 15:10:00,124.99,125.14,124.98,125.14,147701.0,122.8015,122.9489,122.7917,122.9489,147701.0
2024-05-21 15:20:00,125.14,125.15,125.07,125.12,163663.0,122.9489,122.9587,122.8801,122.9293,163663.0
2024-05-21 15:30:00,125.12,125.25,125.11,125.19,177414.0,122.9293,123.057,122.9194,122.998,177414.0
2024-05-21 15:40:00,125.19,125.19,125.07,125.1,382881.0,122.998,122.998,122.8801,122.9096,382881.0
2024-05-21 15:50:00,125.1,125.22,125.04,125.13,1369099.0,122.9096,123.0275,122.8507,122.9391,1369099.0
2024-05-22 09:30:00,124.97,125.31,124.97,125.28,346985.0,122.7819,123.1159,122.7819,123.0865,346985.0
2024-05-22 09:40:00,125.29,125.39,125.2,125.25,149091.0,123.0963,123.1945,123.0079,123.057,149091.0
2024-05-22 09:50:00,125.26,125.34,125.22,125.29,237731.0,123.0668,123.1454,123.0275,123.0963,237731.0
2024-05-22 10:00:00,125.28,125.32,125.18,125.26,129041.0,123.0865,123.1258,122.9882,123.0668,129041.0
2024-05-22 10:10:00,125.26,125.34,125.14,125.18,115830.0,123.0668,123.1454,122.9489,122.9882,115830.0
2024-05-22 10:20:00,125.19,125.27,125.19,125.26,59681.0,122.998,123.0766,122.998,123.0668,59681.0
2024-05-22 10:30:00,125.26,125.26,125.16,125.19,71249.0,123.0668,123.0668,122.9686,122.998,71249.0
2024-05-22 10:40:00,125.18,125.19,125.1,125.19,139024.0,122.9882,122.998,122.9096,122.998,139024.0
2024-05-22 10:50:00,125.2,125.4,125.2,125.39,86067.0,123.0079,123.2044,123.0079,123.1945,86067.0
2024-05-22 11:00:00,125.39,125.44,125.34,125.36,55076.0,123.1945,123.2437,123.1454,123.1651,55076.0
2024-05-22 11:10:00,125.36,125.37,125.26,125.29,62437.0,123.1651,123.1749,123.0668,123.0963,62437.0
2024-05-22 11:20:00,125.29,125.3,125.23,125.25,63958.0,123.0963,123.1061,123.0373,123.057,63958.0
2024-05-22 11:30:00,125.24,125.26,125.21,125.25,130108.0,123.0472,123.0668,123.0177,123.057,130108.0
2024-05-22 11:40:00,125.25,125.31,125.25,125.28,124936.0,123.057,123.1159,123.057,123.0865,124936.0
2024-05-22 11:50:00,125.27,125.31,125.14,125.29,87649.0,123.0766,123.1159,122.9489,123.0963,87649.0
2024-05-22 12:00:00,125.29,125.39,125.28,125.36,120049.0,123.0963,123.1945,123.0865,123.1651,120049.0
2024-05-22 12:10:00,125.35,125.45,125.34,125.45,86075.0,123.1552,123.2535,123.1454,123.2535,86075.0
2024-05-22 12:20:00,125.44,125.58,125.43,125.57,72177.0,123.2437,123.3812,123.2338,123.3714,72177.0
2024-05-22 12:30:00,125.57,125.63,125.56,125.59,60514.0,123.3714,123.4303,123.3616,123.391,60514.0
2024-05-22 12:40:00,125.59,125.63,125.55,125.6,97395.0,123.391,123.4303,123.3517,123.4009,97395.0
2024-05-22 12:50:00,125.6,125.61,125.56,125.57,53345.0,123.4009,123.4107,123.3616,123.3714,53345.0
2024-05-22 13:00:00,125.57,125.61,125.55,125.59,49501.0,123.3714,123.4107,123.3517,123.391,49501.0
2024-05-22 13:10:00,125.58,125.58,125.46,125.47,53382.0,123.3812,123.3812,123.2633,123.2731,53382.0
2024-05-22 13:20:00,125.47,125.47,125.34,125.35,55484.0,123.2731,123.2731,123.1454,123.1552,55484.0
2024-05-22 13:30:00,125.35,125.37,125.18,125.25,67427.0,123.1552,123.1749,122.9882,123.057,67427.0
2024-05-22 13:40:00,125.25,125.26,125.08,125.23,102031.0,123.057,123.0668,122.89,123.0373,102031.0
2024-05-22 13:50:00,125.23,125.3,125.21,125.3,52977.0,123.0373,123.1061,123.0177,123.1061,52977.0
2024-05-22 14:00:00,125.29,125.29,124.92,125.09,174385.0,123.0963,123.0963,122.7328,122.8998,174385.0
2024-05-22 14:10:00,125.07,125.11,124.92,124.97,120309.0,122.8801,122.9194,122.7328,122.7819,120309.0
2024-05-22 14:20:00,124.96,124.97,124.65,124.67,239166.0,122.7721,122.7819,122.4675,122.4872,239166.0
2024-05-22 14:30:00,124.66,124.74,124.63,124.7,224168.0,122.4773,122.5559,122.4479,122.5166,224168.0
2024-05-22 14:40:00,124.7,124.83,124.64,124.83,139681.0,122.5166,122.6444,122.4577,122.6444,139681.0
2024-05-22 14:50:00,124.82,124.89,124.73,124.88,139225.0,122.6345,122.7033,122.5461,122.6935,139225.0
2024-05-22 15:00:00,124.87,125.05,124.85,125.03,286575.0,122.6837,122.8605,122.664,122.8408,286575.0
2024-05-22 15:10:00,125.03,125.08,124.85,124.89,288866.0,122.8408,122.89,122.664,122.7033,288866.0
2024-05-22 15:20:00,124.89,125.12,124.89,125.11,354348.0,122.7033,122.9293,122.7033,122.9194,354348.0
2024-05-22 15:30:00,125.11,125.34,125.09,125.14,352117.0,122.9194,123.1454,122.8998,122.9489,352117.0
2024-05-22 15:40:00,125.15,125.19,125.03,125.03,495291.0,122.9587,122.998,122.8408,122.8408,495291.0
2024-05-22 15:50:00,125.02,125.32,124.98,125.32,1388205.0,122.831,123.1258,122.7917,123.1258,1388205.0
2024-05-23 09:30:00,125.61,125.68,124.9,125.01,285143.0,123.4107,123.4795,122.7131,122.8212,285143.0
2024-05-23 09:40:00,125.01,125.04,124.66,124.68,237013.0,122.8212,122.8507,122.4773,122.497,237013.0
2024-05-23 09:50:00,124.68,124.68,124.35,124.48,230747.0,122.497,122.497,122.1728,122.3005,230747.0
2024-05-23 10:00:00,124.48,124.6,124.35,124.43,193023.0,122.3005,122.4184,122.1728,122.2514,193023.0
2024-05-23 10:10:00,124.44,124.63,124.43,124.58,144868.0,122.2612,122.4479,122.2514,122.3987,144868.0
2024-05-23 10:20:00,124.58,124.59,124.32,124.45,118595.0,122.3987,122.4086,122.1433,122.271,118595.0
2024-05-23 10:30:00,124.46,124.52,124.29,124.52,134160.0,122.2808,122.3398,122.1138,122.3398,134160.0
2024-05-23 10:40:00,124.52,124.64,124.42,124.46,393179.0,122.3398,122.4577,122.2415,122.2808,393179.0
2024-05-23 10:50:00,124.46,124.46,124.26,124.3,242574.0,122.2808,122.2808,122.0843,122.1236,242574.0
2024-05-23 11:00:00,124.31,124.55,124.29,124.54,155532.0,122.1335,122.3693,122.1138,122.3594,155532.0
2024-05-23 11:10:00,124.54,124.57,124.41,124.44,99634.0,122.3594,122.3889,122.2317,122.2612,99634.0
2024-05-23 11:20:00,124.44,124.52,124.4,124.5,57893.0,122.2612,122.3398,122.2219,122.3201,57893.0
2024-05-23 11:30:00,124.5,124.64,124.48,124.6,98889.0,122.3201,122.4577,122.3005,122.4184,98889.0
2024-05-23 11:40:00,124.61,124.65,124.57,124.64,30921.0,122.4282,122.4675,122.3889,122.4577,30921.0
2024-05-23 11:50:00,124.64,124.77,124.64,124.65,134244.0,122.4577,122.5854,122.4577,122.4675,134244.0
2024-05-23 12:00:00,124.65,124.74,124.57,124.62,90874.0,122.4675,122.5559,122.3889,122.438,90874.0
2024-05-23 12:10:00,124.61,124.61,124.49,124.55,96895.0,122.4282,122.4282,122.3103,122.3693,96895.0
2024-05-23 12:20:00,124.56,124.66,124.54,124.66,44965.0,122.3791,122.4773,122.3594,122.4773,44965.0
2024-05-23 12:30:00,124.66,124.77,124.66,124.71,37647.0,122.4773,122.5854,122.4773,122.5265,37647.0
2024-05-23 12:40:00,124.71,124.73,124.5,124.54,81718.0,122.5265,122.5461,122.3201,122.3594,81718.0
2024-05-23 12:50:00,124.54,124.56,124.41,124.47,56970.0,122.3594,122.3791,122.2317,122.2907,56970.0
2024-05-23 13:00:00,124.48,124.51,124.41,124.45,46571.0,122.3005,122.33,122.2317,122.271,46571.0
2024-05-23 13:10:00,124.45,124.56,124.41,124.42,78537.0,122.271,122.3791,122.2317,122.2415,78537.0
2024-05-23 13:20:00,124.42,124.48,124.32,124.45,62343.0,122.2415,122.3005,122.1433,122.271,62343.0
2024-05-23 13:30:00,124.44,124.45,124.12,124.13,84749.0,122.2612,122.271,121.9468,121.9566,84749.0
2024-05-23 13:40:00,124.13,124.27,124.04,124.1,263470.0,121.9566,122.0942,121.8682,121.9271,263470.0
2024-05-23 13:50:00,124.1,124.18,123.97,123.98,91769.0,121.9271,122.0057,121.7994,121.8092,91769.0
2024-05-23 14:00:00,123.96,124.0,123.73,123.89,113713.0,121.7896,121.8289,121.5636,121.7208,113713.0
2024-05-23 14:10:00,123.88,123.91,123.66,123.66,71495.0,121.711,121.7405,121.4948,121.4948,71495.0
2024-05-23 14:20:00,123.66,123.8,123.65,123.69,148943.0,121.4948,121.6324,121.485,121.5243,148943.0
2024-05-23 14:30:00,123.68,123.83,123.6,123.81,108213.0,121.5145,121.6619,121.4359,121.6422,108213.0
2024-05-23 14:40:00,123.8,123.82,123.6,123.65,68628.0,121.6324,121.652,121.4359,121.485,68628.0
2024-05-23 14:50:00,123.65,123.67,123.6,123.62,185662.0,121.485,121.5047,121.4359,121.4555,185662.0
2024-05-23 15:00:00,123.61,123.74,123.6,123.65,220319.0,121.4457,121.5734,121.4359,121.485,220319.0
2024-05-23 15:10:00,123.65,123.71,123.59,123.68,300995.0,121.485,121.544,121.4261,121.5145,300995.0
2024-05-23 15:20:00,123.68,123.76,123.6,123.65,383362.0,121.5145,121.5931,121.4359,121.485,383362.0
2024-05-23 15:30:00,123.65,123.74,123.64,123.74,443712.0,121.485,121.5734,121.4752,121.5734,443712.0
2024-05-23 15:40:00,123.73,123.79,123.63,123.79,675627.0,121.5636,121.6226,121.4654,121.6226,675627.0
2024-05-23 15:50:00,123.79,123.87,123.72,123.82,1665226.0,121.6226,121.7012,121.5538,121.652,1665226.0
2024-05-24 09:30:00,124.3,124.54,124.22,124.51,353073.0,122.1236,122.3594,122.045,122.33,353073.0
2024-05-24 09:40:00,124.5,124.51,123.96,123.98,461070.0,122.3201,122.33,121.7896,121.8092,461070.0
2024-05-24 09:50:00,123.98,123.98,123.78,123.8,544286.0,121.8092,121.8092,121.6127,121.6324,544286.0
2024-05-24 10:00:00,123.8,124.04,123.79,123.98,204178.0,121.6324,121.8682,121.6226,121.8092,204178.0
2024-05-24 10:10:00,123.98,124.08,123.94,124.03,141280.0,121.8092,121.9075,121.7699,121.8584,141280.0
2024-05-24 10:20:00,124.03,124.14,124.0,124.12,65637.0,121.8584,121.9664,121.8289,121.9468,65637.0
2024-05-24 10:30:00,124.12,124.21,124.09,124.1,50100.0,121.9468,122.0352,121.9173,121.9271,50100.0
2024-05-24 10:40:00,124.1,124.12,123.93,124.12,49537.0,121.9271,121.9468,121.7601,121.9468,49537.0
2024-05-24 10:50:00,124.13,124.3,124.11,124.29,219672.0,121.9566,122.1236,121.937,122.1138,219672.0
2024-05-24 11:00:00,124.3,124.54,124.27,124.53,147370.0,122.1236,122.3594,122.0942,122.3496,147370.0
2024-05-24 11:10:00,124.53,124.66,124.53,124.54,76541.0,122.3496,122.4773,122.3496,122.3594,76541.0
2024-05-24 11:20:00,124.53,124.57,124.5,124.52,66499.0,122.3496,122.3889,122.3201,122.3398,66499.0
2024-05-24 11:30:00,124.52,124.65,124.41,124.42,151701.0,122.3398,122.4675,122.2317,122.2415,151701.0
2024-05-24 11:40:00,124.43,124.51,124.41,124.46,77169.0,122.2514,122.33,122.2317,122.2808,77169.0
2024-05-24 11:50:00,124.47,124.57,124.42,124.56,155078.0,122.2907,122.3889,122.2415,122.3791,155078.0
2024-05-24 12:00:00,124.56,124.68,124.55,124.64,256597.0,122.3791,122.497,122.3693,122.4577,256597.0
2024-05-24 12:10:00,124.64,124.73,124.63,124.66,59084.0,122.4577,122.5461,122.4479,122.4773,59084.0
2024-05-24 12:20:00,124.66,124.69,124.62,124.64,46949.0,122.4773,122.5068,122.438,122.4577,46949.0
2024-05-24 12:30:00,124.64,124.65,124.54,124.55,116273.0,122.4577,122.4675,122.3594,122.3693,116273.0
2024-05-24 12:40:00,124.55,124.56,124.51,124.54,49340.0,122.3693,122.3791,122.33,122.3594,49340.0
2024-05-24 12:50:00,124.54,124.59,124.45,124.46,47399.0,122.3594,122.4086,122.271,122.2808,47399.0
2024-05-24 13:00:00,124.46,124.52,124.39,124.39,123514.0,122.2808,122.3398,122.2121,122.2121,123514.0
2024-05-24 13:10:00,124.39,124.49,124.39,124.48,57801.0,122.2121,122.3103,122.2121,122.3005,57801.0
2024-05-24 13:20:00,124.48,124.54,124.46,124.48,45656.0,122.3005,122.3594,122.2808,122.3005,45656.0
2024-05-24 13:30:00,124.48,124.48,124.37,124.41,100152.0,122.3005,122.3005,122.1924,122.2317,100152.0
2024-05-24 13:40:00,124.41,124.41,124.34,124.39,131349.0,122.2317,122.2317,122.1629,122.2121,131349.0
2024-05-24 13:50:00,124.39,124.42,124.35,124.39,44241.0,122.2121,122.2415,122.1728,122.2121,44241.0
2024-05-24 14:00:00,124.4,124.52,124.38,124.5,56779.0,122.2219,122.3398,122.2022,122.3201,56779.0
2024-05-24 14:10:00,124.5,124.5,124.4,124.4,123576.0,122.3201,122.3201,122.2219,122.2219,123576.0
2024-05-24 14:20:00,124.4,124.4,124.27,124.31,85798.0,122.2219,122.2219,122.0942,122.1335,85798.0
2024-05-24 14:30:00,124.31,124.39,124.29,124.39,72065.0,122.1335,122.2121,122.1138,122.2121,72065.0
2024-05-24 14:40:00,124.39,124.42,124.36,124.39,45038.0,122.2121,122.2415,122.1826,122.2121,45038.0
2024-05-24 14:50:00,124.39,124.41,124.32,124.34,60775.0,122.2121,122.2317,122.1433,122.1629,60775.0
2024-05-24 15:00:00,124.32,124.35,124.18,124.3,205480.0,122.1433,122.1728,122.0057,122.1236,205480.0
2024-05-24 15:10:00,124.3,124.36,124.28,124.35,270682.0,122.1236,122.1826,122.104,122.1728,270682.0
2024-05-24 15:20:00,124.34,124.38,124.3,124.35,61474.0,122.1629,122.2022,122.1236,122.1728,61474.0
2024-05-24 15:30:00,124.35,124.48,124.32,124.43,166641.0,122.1728,122.3005,122.1433,122.2514,166641.0
2024-05-24 15:40:00,124.43,124.44,124.33,124.34,194646.0,122.2514,122.2612,122.1531,122.1629,194646.0
2024-05-24 15:50:00,124.35,124.5,124.35,124.49,950480.0,122.1728,122.3201,122.1728,122.3103,950480.0
2024-05-28 09:30:00,124.41,124.41,123.94,124.0,341494.0,122.2317,122.2317,121.7699,121.8289,341494.0
2024-05-28 09:40:00,124.0,124.12,123.89,123.91,266855.0,121.8289,121.9468,121.7208,121.7405,266855.0
2024-05-28 09:50:00,123.91,123.94,123.62,123.66,154901.0,121.7405,121.7699,121.4555,121.4948,154901.0
2024-05-28 10:00:00,123.66,123.76,123.61,123.69,113432.0,121.4948,121.5931,121.4457,121.5243,113432.0
2024-05-28 10:10:00,123.7,123.82,123.63,123.75,188987.0,121.5341,121.652,121.4654,121.5833,188987.0
2024-05-28 10:20:00,123.75,123.75,123.6,123.67,180672.0,121.5833,121.5833,121.4359,121.5047,180672.0
2024-05-28 10:30:00,123.67,123.71,123.54,123.57,129040.0,121.5047,121.544,121.3769,121.4064,129040.0
2024-05-28 10:40:00,123.57,123.79,123.56,123.75,99789.0,121.4064,121.6226,121.3966,121.5833,99789.0
2024-05-28 10:50:00,123.76,123.78,123.59,123.63,100453.0,121.5931,121.6127,121.4261,121.4654,100453.0
2024-05-28 11:00:00,123.62,123.64,123.46,123.52,157076.0,121.4555,121.4752,121.2983,121.3573,157076.0
2024-05-28 11:10:00,123.52,123.62,123.48,123.56,68777.0,121.3573,121.4555,121.318,121.3966,68777.0
2024-05-28 11:20:00,123.57,123.63,123.55,123.56,51079.0,121.4064,121.4654,121.3868,121.3966,51079.0
2024-05-28 11:30:00,123.56,123.58,123.37,123.42,124868.0,121.3966,121.4162,121.2099,121.259,124868.0
2024-05-28 11:40:00,123.43,123.53,123.42,123.47,97441.0,121.2689,121.3671,121.259,121.3082,97441.0
2024-05-28 11:50:00,123.46,123.5,123.42,123.44,151583.0,121.2983,121.3376,121.259,121.2787,151583.0
2024-05-28 12:00:00,123.45,123.46,123.31,123.36,74989.0,121.2885,121.2983,121.151,121.2001,74989.0
2024-05-28 12:10:00,123.36,123.44,123.33,123.34,93160.0,121.2001,121.2787,121.1706,121.1804,93160.0
2024-05-28 12:20:00,123.33,123.39,123.3,123.35,124820.0,121.1706,121.2296,121.1411,121.1903,124820.0
2024-05-28 12:30:00,123.34,123.46,123.34,123.45,66740.0,121.1804,121.2983,121.1804,121.2885,66740.0
2024-05-28 12:40:00,123.45,123.46,123.3,123.33,59206.0,121.2885,121.2983,121.1411,121.1706,59206.0
2024-05-28 12:50:00,123.33,123.36,123.22,123.24,60447.0,121.1706,121.2001,121.0625,121.0822,60447.0
2024-05-28 13:00:00,123.23,123.27,123.07,123.23,167872.0,121.0724,121.1117,120.9152,121.0724,167872.0
2024-05-28 13:10:00,123.23,123.28,123.19,123.22,50289.0,121.0724,121.1215,121.0331,121.0625,50289.0
2024-05-28 13:20:00,123.22,123.23,123.12,123.13,62279.0,121.0625,121.0724,120.9643,120.9741,62279.0
2024-05-28 13:30:00,123.13,123.23,123.09,123.15,60967.0,120.9741,121.0724,120.9348,120.9938,60967.0
2024-05-28 13:40:00,123.16,123.16,122.98,123.01,125574.0,121.0036,121.0036,120.8267,120.8562,125574.0
2024-05-28 13:50:00,123.0,123.02,122.85,122.94,172011.0,120.8464,120.866,120.699,120.7874,172011.0
2024-05-28 14:00:00,122.93,123.0,122.86,122.97,179891.0,120.7776,120.8464,120.7088,120.8169,179891.0
2024-05-28 14:10:00,122.96,123.06,122.93,122.94,166788.0,120.8071,120.9053,120.7776,120.7874,166788.0
2024-05-28 14:20:00,122.94,122.94,122.71,122.74,271423.0,120.7874,120.7874,120.5615,120.5909,271423.0
2024-05-28 14:30:00,122.74,122.75,122.52,122.59,226155.0,120.5909,120.6008,120.3748,120.4436,226155.0
2024-05-28 14:40:00,122.59,122.69,122.57,122.62,111043.0,120.4436,120.5418,120.4239,120.473,111043.0
2024-05-28 14:50:00,122.63,122.82,122.57,122.79,171184.0,120.4829,120.6695,120.4239,120.6401,171184.0
2024-05-28 15:00:00,122.78,122.82,122.69,122.78,153792.0,120.6302,120.6695,120.5418,120.6302,153792.0
2024-05-28 15:10:00,122.78,122.79,122.65,122.77,324841.0,120.6302,120.6401,120.5025,120.6204,324841.0
2024-05-28 15:20:00,122.77,122.85,122.7,122.73,181705.0,120.6204,120.699,120.5516,120.5811,181705.0
2024-05-28 15:30:00,122.73,122.89,122.72,122.83,216104.0,120.5811,120.7383,120.5713,120.6794,216104.0
2024-05-28 15:40:00,122.83,122.89,122.78,122.83,334729.0,120.6794,120.7383,120.6302,120.6794,334729.0
2024-05-28 15:50:00,122.84,122.95,122.81,122.95,1315045.0,120.6892,120.7973,120.6597,120.7973,1315045.0
2024-05-29 09:30:00,121.9,121.98,121.69,121.93,288153.0,119.7657,119.8443,119.5593,119.7951,288153.0
2024-05-29 09:40:00,121.92,121.96,121.23,121.72,310901.0,119.7853,119.8246,119.1074,119.5888,310901.0
2024-05-29 09:50:00,121.72,121.92,121.72,121.88,461716.0,119.5888,119.7853,119.5888,119.746,461716.0
2024-05-29 10:00:00,121.89,121.99,121.75,121.81,225812.0,119.7558,119.8541,119.6183,119.6772,225812.0
2024-05-29 10:10:00,121.81,121.83,121.64,121.75,99225.0,119.6772,119.6969,119.5102,119.6183,99225.0
2024-05-29 10:20:00,121.74,121.81,121.59,121.73,315391.0,119.6085,119.6772,119.4611,119.5986,315391.0
2024-05-29 10:30:00,121.73,121.81,121.63,121.74,249160.0,119.5986,119.6772,119.5004,119.6085,249160.0
2024-05-29 10:40:00,121.75,121.75,121.55,121.63,93215.0,119.6183,119.6183,119.4218,119.5004,93215.0
2024-05-29 10:50:00,121.63,121.77,121.57,121.76,432104.0,119.5004,119.6379,119.4414,119.6281,432104.0
2024-05-29 11:00:00,121.75,121.76,121.63,121.65,241835.0,119.6183,119.6281,119.5004,119.52,241835.0
2024-05-29 11:10:00,121.64,121.65,121.57,121.62,181030.0,119.5102,119.52,119.4414,119.4906,181030.0
2024-05-29 11:20:00,121.62,121.77,121.62,121.67,80398.0,119.4906,119.6379,119.4906,119.5397,80398.0
2024-05-29 11:30:00,121.67,121.71,121.61,121.69,79275.0,119.5397,119.579,119.4807,119.5593,79275.0
2024-05-29 11:40:00,121.69,121.74,121.67,121.73,72417.0,119.5593,119.6085,119.5397,119.5986,72417.0
2024-05-29 11:50:00,121.73,121.81,121.71,121.74,117818.0,119.5986,119.6772,119.579,119.6085,117818.0
2024-05-29 12:00:00,121.74,121.74,121.59,121.67,96160.0,119.6085,119.6085,119.4611,119.5397,96160.0
2024-05-29 12:10:00,121.67,121.71,121.63,121.71,46152.0,119.5397,119.579,119.5004,119.579,46152.0
2024-05-29 12:20:00,121.7,121.79,121.69,121.76,59961.0,119.5692,119.6576,119.5593,119.6281,59961.0
2024-05-29 12:30:00,121.77,121.78,121.69,121.71,62643.0,119.6379,119.6478,119.5593,119.579,62643.0
2024-05-29 12:40:00,121.7,121.76,121.64,121.73,82539.0,119.5692,119.6281,119.5102,119.5986,82539.0
2024-05-29 12:50:00,121.74,121.77,121.68,121.71,125732.0,119.6085,119.6379,119.5495,119.579,125732.0
2024-05-29 13:00:00,121.7,121.73,121.52,121.61,178997.0,119.5692,119.5986,119.3923,119.4807,178997.0
2024-05-29 13:10:00,121.6,121.63,121.49,121.52,120779.0,119.4709,119.5004,119.3628,119.3923,120779.0
2024-05-29 13:20:00,121.53,121.67,121.51,121.66,61831.0,119.4021,119.5397,119.3825,119.5299,61831.0
2024-05-29 13:30:00,121.65,121.65,121.5,121.52,85752.0,119.52,119.52,119.3727,119.3923,85752.0
2024-05-29 13:40:00,121.53,121.54,121.47,121.54,118994.0,119.4021,119.412,119.3432,119.412,118994.0
2024-05-29 13:50:00,121.53,121.67,121.53,121.61,101726.0,119.4021,119.5397,119.4021,119.4807,101726.0
2024-05-29 14:00:00,121.62,121.64,121.55,121.59,126756.0,119.4906,119.5102,119.4218,119.4611,126756.0
2024-05-29 14:10:00,121.59,121.6,121.51,121.53,99680.0,119.4611,119.4709,119.3825,119.4021,99680.0
2024-05-29 14:20:00,121.53,121.56,121.5,121.51,168101.0,119.4021,119.4316,119.3727,119.3825,168101.0
2024-05-29 14:30:00,121.5,121.53,121.39,121.39,233981.0,119.3727,119.4021,119.2646,119.2646,233981.0
2024-05-29 14:40:00,121.39,121.52,121.36,121.43,192546.0,119.2646,119.3923,119.2351,119.3039,192546.0
2024-05-29 14:50:00,121.43,121.49,121.4,121.42,192219.0,119.3039,119.3628,119.2744,119.2941,192219.0
2024-05-29 15:00:00,121.43,121.47,121.4,121.42,232707.0,119.3039,119.3432,119.2744,119.2941,232707.0
2024-05-29 15:10:00,121.43,121.51,121.38,121.47,293530.0,119.3039,119.3825,119.2548,119.3432,293530.0
2024-05-29 15:20:00,121.47,121.58,121.46,121.5,634432.0,119.3432,119.4513,119.3334,119.3727,634432.0
2024-05-29 15:30:00,121.5,121.57,121.41,121.55,783862.0,119.3727,119.4414,119.2842,119.4218,783862.0
2024-05-29 15:40:00,121.54,121.54,121.35,121.37,1162684.0,119.412,119.412,119.2253,119.2449,1162684.0
2024-05-29 15:50:00,121.38,121.39,121.1,121.21,3231961.0,119.2548,119.2646,118.9797,119.0877,3231961.0
2024-05-30 09:30:00,121.36,121.69,121.33,121.47,317150.0,119.2351,119.5593,119.2056,119.3432,317150.0
2024-05-30 09:40:00,121.47,121.5,121.33,121.45,232594.0,119.3432,119.3727,119.2056,119.3235,232594.0
2024-05-30 09:50:00,121.45,121.78,121.39,121.77,112401.0,119.3235,119.6478,119.2646,119.6379,112401.0
2024-05-30 10:00:00,121.77,121.84,121.68,121.76,201935.0,119.6379,119.7067,119.5495,119.6281,201935.0
2024-05-30 10:10:00,121.76,121.77,121.43,121.64,224055.0,119.6281,119.6379,119.3039,119.5102,224055.0
2024-05-30 10:20:00,121.64,121.79,121.63,121.69,96160.0,119.5102,119.6576,119.5004,119.5593,96160.0
2024-05-30 10:30:00,121.68,121.74,121.62,121.67,100577.0,119.5495,119.6085,119.4906,119.5397,100577.0
2024-05-30 10:40:00,121.67,121.81,121.64,121.77,313161.0,119.5397,119.6772,119.5102,119.6379,313161.0
2024-05-30 10:50:00,121.77,121.83,121.71,121.76,124590.0,119.6379,119.6969,119.579,119.6281,124590.0
2024-05-30 11:00:00,121.74,121.77,121.63,121.75,70824.0,119.6085,119.6379,119.5004,119.6183,70824.0
2024-05-30 11:10:00,121.75,121.87,121.73,121.87,74460.0,119.6183,119.7362,119.5986,119.7362,74460.0
2024-05-30 11:20:00,121.87,121.94,121.82,121.89,97490.0,119.7362,119.805,119.6871,119.7558,97490.0
2024-05-30 11:30:00,121.89,121.96,121.81,121.88,110875.0,119.7558,119.8246,119.6772,119.746,110875.0
2024-05-30 11:40:00,121.88,121.9,121.76,121.78,81271.0,119.746,119.7657,119.6281,119.6478,81271.0
2024-05-30 11:50:00,121.77,121.81,121.73,121.75,156714.0,119.6379,119.6772,119.5986,119.6183,156714.0
2024-05-30 12:00:00,121.76,121.95,121.75,121.87,129430.0,119.6281,119.8148,119.6183,119.7362,129430.0
2024-05-30 12:10:00,121.87,121.9,121.84,121.88,72495.0,119.7362,119.7657,119.7067,119.746,72495.0
2024-05-30 12:20:00,121.87,121.91,121.83,121.84,90383.0,119.7362,119.7755,119.6969,119.7067,90383.0
2024-05-30 12:30:00,121.84,121.99,121.83,121.93,99845.0,119.7067,119.8541,119.6969,119.7951,99845.0
2024-05-30 12:40:00,121.93,122.0,121.91,121.95,44637.0,119.7951,119.8639,119.7755,119.8148,44637.0
2024-05-30 12:50:00,121.95,122.04,121.94,122.03,109568.0,119.8148,119.9032,119.805,119.8934,109568.0
2024-05-30 13:00:00,122.04,122.12,121.99,122.03,64742.0,119.9032,119.9818,119.8541,119.8934,64742.0
2024-05-30 13:10:00,122.02,122.1,121.99,121.99,165248.0,119.8836,119.9622,119.8541,119.8541,165248.0
2024-05-30 13:20:00,122.0,122.09,121.99,122.05,66360.0,119.8639,119.9523,119.8541,119.913,66360.0
2024-05-30 13:30:00,122.05,122.11,122.03,122.07,66924.0,119.913,119.972,119.8934,119.9327,66924.0
2024-05-30 13:40:00,122.07,122.11,121.99,122.0,74305.0,119.9327,119.972,119.8541,119.8639,74305.0
2024-05-30 13:50:00,122.0,122.01,121.94,122.01,90450.0,119.8639,119.8737,119.805,119.8737,90450.0
2024-05-30 14:00:00,122.01,122.01,121.92,121.95,109202.0,119.8737,119.8737,119.7853,119.8148,109202.0
2024-05-30 14:10:00,121.96,121.97,121.77,121.94,118588.0,119.8246,119.8344,119.6379,119.805,118588.0
2024-05-30 14:20:00,121.94,121.95,121.84,121.94,74346.0,119.805,119.8148,119.7067,119.805,74346.0
2024-05-30 14:30:00,121.94,122.01,121.85,121.87,78326.0,119.805,119.8737,119.7165,119.7362,78326.0
2024-05-30 14:40:00,121.86,121.99,121.85,121.97,91917.0,119.7264,119.8541,119.7165,119.8344,91917.0
2024-05-30 14:50:00,121.97,121.99,121.91,121.95,92082.0,119.8344,119.8541,119.7755,119.8148,92082.0
2024-05-30 15:00:00,121.96,121.99,121.86,121.9,91930.0,119.8246,119.8541,119.7264,119.7657,91930.0
2024-05-30 15:10:00,121.9,121.96,121.87,121.91,79158.0,119.7657,119.8246,119.7362,119.7755,79158.0
2024-05-30 15:20:00,121.91,121.95,121.8,121.93,224092.0,119.7755,119.8148,119.6674,119.7951,224092.0
2024-05-30 15:30:00,121.93,121.99,121.82,121.86,130696.0,119.7951,119.8541,119.6871,119.7264,130696.0
2024-05-30 15:40:00,121.86,121.94,121.69,121.74,321155.0,119.7264,119.805,119.5593,119.6085,321155.0
2024-05-30 15:50:00,121.73,122.08,121.68,122.02,912771.0,119.5986,119.9425,119.5495,119.8836,912771.0
2024-05-31 09:30:00,122.32,122.39,122.08,122.37,320917.0,120.1783,120.2471,119.9425,120.2274,320917.0
2024-05-31 09:40:00,122.37,122.47,122.07,122.14,313780.0,120.2274,120.3257,119.9327,120.0014,313780.0
2024-05-31 09:50:00,122.14,122.18,121.99,122.04,111088.0,120.0014,120.0407,119.8541,119.9032,111088.0
2024-05-31 10:00:00,122.05,122.08,121.91,121.94,105049.0,119.913,119.9425,119.7755,119.805,105049.0
2024-05-31 10:10:00,121.94,121.95,121.55,121.6,199870.0,119.805,119.8148,119.4218,119.4709,199870.0
2024-05-31 10:20:00,121.61,121.74,121.52,121.54,155693.0,119.4807,119.6085,119.3923,119.412,155693.0
2024-05-31 10:30:00,121.54,121.68,121.45,121.62,252234.0,119.412,119.5495,119.3235,119.4906,252234.0
2024-05-31 10:40:00,121.62,121.63,121.47,121.47,139221.0,119.4906,119.5004,119.3432,119.3432,139221.0
2024-05-31 10:50:00,121.47,121.61,121.33,121.58,147972.0,119.3432,119.4807,119.2056,119.4513,147972.0
2024-05-31 11:00:00,121.58,121.61,121.41,121.55,120296.0,119.4513,119.4807,119.2842,119.4218,120296.0
2024-05-31 11:10:00,121.54,121.68,121.49,121.5,145756.0,119.412,119.5495,119.3628,119.3727,145756.0
2024-05-31 11:20:00,121.49,121.62,121.47,121.48,232383.0,119.3628,119.4906,119.3432,119.353,232383.0
2024-05-31 11:30:00,121.47,121.56,121.38,121.48,178678.0,119.3432,119.4316,119.2548,119.353,178678.0
2024-05-31 11:40:00,121.49,121.66,121.49,121.63,108914.0,119.3628,119.5299,119.3628,119.5004,108914.0
2024-05-31 11:50:00,121.64,121.68,121.55,121.59,153385.0,119.5102,119.5495,119.4218,119.4611,153385.0
2024-05-31 12:00:00,121.58,121.58,121.39,121.46,82314.0,119.4513,119.4513,119.2646,119.3334,82314.0
2024-05-31 12:10:00,121.45,121.51,121.36,121.42,100274.0,119.3235,119.3825,119.2351,119.2941,100274.0
2024-05-31 12:20:00,121.41,121.48,121.34,121.48,96393.0,119.2842,119.353,119.2155,119.353,96393.0
2024-05-31 12:30:00,121.47,121.53,121.44,121.5,60742.0,119.3432,119.4021,119.3137,119.3727,60742.0
2024-05-31 12:40:00,121.5,121.57,121.46,121.57,136911.0,119.3727,119.4414,119.3334,119.4414,136911.0
2024-05-31 12:50:00,121.56,121.66,121.54,121.65,220423.0,119.4316,119.5299,119.412,119.52,220423.0
2024-05-31 13:00:00,121.65,121.78,121.65,121.77,121321.0,119.52,119.6478,119.52,119.6379,121321.0
2024-05-31 13:10:00,121.76,121.82,121.75,121.81,199532.0,119.6281,119.6871,119.6183,119.6772,199532.0
2024-05-31 13:20:00,121.81,121.98,121.8,121.95,91778.0,119.6772,119.8443,119.6674,119.8148,91778.0
2024-05-31 13:30:00,121.96,122.0,121.93,121.98,132431.0,119.8246,119.8639,119.7951,119.8443,132431.0
2024-05-31 13:40:00,121.98,122.08,121.95,122.04,125612.0,119.8443,119.9425,119.8148,119.9032,125612.0
2024-05-31 13:50:00,122.05,122.1,121.96,122.07,170469.0,119.913,119.9622,119.8246,119.9327,170469.0
2024-05-31 14:00:00,122.08,122.17,122.05,122.16,147673.0,119.9425,120.0309,119.913,120.0211,147673.0
2024-05-31 14:10:00,122.17,122.28,122.15,122.28,160415.0,120.0309,120.139,120.0113,120.139,160415.0
2024-05-31 14:20:00,122.28,122.28,122.17,122.19,113489.0,120.139,120.139,120.0309,120.0506,113489.0
2024-05-31 14:30:00,122.19,122.27,122.13,122.25,251556.0,120.0506,120.1292,119.9916,120.1095,251556.0
2024-05-31 14:40:00,122.24,122.35,122.24,122.27,170114.0,120.0997,120.2078,120.0997,120.1292,170114.0
2024-05-31 14:50:00,122.27,122.36,122.15,122.31,198728.0,120.1292,120.2176,120.0113,120.1685,198728.0
2024-05-31 15:00:00,122.31,122.36,122.21,122.31,176071.0,120.1685,120.2176,120.0702,120.1685,176071.0
2024-05-31 15:10:00,122.31,122.39,122.3,122.34,122808.0,120.1685,120.2471,120.1586,120.1979,122808.0
2024-05-31 15:20:00,122.34,122.46,122.33,122.36,243914.0,120.1979,120.3158,120.1881,120.2176,243914.0
2024-05-31 15:30:00,122.35,122.42,122.3,122.42,174830.0,120.2078,120.2765,120.1586,120.2765,174830.0
2024-05-31 15:40:00,122.42,122.87,122.42,122.87,518704.0,120.2765,120.7187,120.2765,120.7187,518704.0
2024-05-31 15:50:00,122.86,123.56,122.84,123.53,1849083.0,120.7088,121.3966,120.6892,121.3671,1849083.0
2024-06-03 09:30:00,123.91,123.96,123.15,123.38,405341.0,121.7405,121.7896,120.9938,121.2197,405341.0
2024-06-03 09:40:00,123.39,123.4,123.05,123.14,598382.0,121.2296,121.2394,120.8955,120.9839,598382.0
2024-06-03 09:50:00,123.14,123.2,122.67,122.74,666717.0,120.9839,121.0429,120.5222,120.5909,666717.0
2024-06-03 10:00:00,122.75,123.05,122.56,122.59,364180.0,120.6008,120.8955,120.4141,120.4436,364180.0
2024-06-03 10:10:00,122.59,122.72,122.55,122.63,423821.0,120.4436,120.5713,120.4043,120.4829,423821.0
2024-06-03 10:20:00,122.64,122.66,122.25,122.25,121823.0,120.4927,120.5123,120.1095,120.1095,121823.0
2024-06-03 10:30:00,122.24,122.26,122.0,122.0,265009.0,120.0997,120.1193,119.8639,119.8639,265009.0
2024-06-03 10:40:00,122.0,122.2,121.86,121.93,491131.0,119.8639,120.0604,119.7264,119.7951,491131.0
2024-06-03 10:50:00,121.94,122.07,121.81,121.97,234185.0,119.805,119.9327,119.6772,119.8344,234185.0
2024-06-03 11:00:00,121.97,121.98,121.71,121.83,336184.0,119.8344,119.8443,119.579,119.6969,336184.0
2024-06-03 11:10:00,121.83,121.96,121.69,121.74,175064.0,119.6969,119.8246,119.5593,119.6085,175064.0
2024-06-03 11:20:00,121.74,121.78,121.52,121.6,392965.0,119.6085,119.6478,119.3923,119.4709,392965.0
2024-06-03 11:30:00,121.61,121.71,121.48,121.48,741037.0,119.4807,119.579,119.353,119.353,741037.0
2024-06-03 11:40:00,121.48,121.6,121.41,121.52,278019.0,119.353,119.4709,119.2842,119.3923,278019.0
2024-06-03 11:50:00,121.53,121.64,121.48,121.56,663096.0,119.4021,119.5102,119.353,119.4316,663096.0
2024-06-03 12:00:00,121.56,121.63,121.3,121.35,392828.0,119.4316,119.5004,119.1762,119.2253,392828.0
2024-06-03 12:10:00,121.35,121.42,121.08,121.13,633148.0,119.2253,119.2941,118.96,119.0091,633148.0
2024-06-03 12:20:00,121.13,121.16,120.94,121.08,574190.0,119.0091,119.0386,118.8225,118.96,574190.0
2024-06-03 12:30:00,121.08,121.25,121.0,121.24,332061.0,118.96,119.127,118.8814,119.1172,332061.0
2024-06-03 12:40:00,121.24,121.33,121.1,121.28,332530.0,119.1172,119.2056,118.9797,119.1565,332530.0
2024-06-03 12:50:00,121.28,121.3,121.06,121.24,325812.0,119.1565,119.1762,118.9404,119.1172,325812.0
2024-06-03 13:00:00,121.24,121.24,121.05,121.07,139625.0,119.1172,119.1172,118.9305,118.9502,139625.0
2024-06-03 13:10:00,121.07,121.14,120.87,121.11,232305.0,118.9502,119.019,118.7537,118.9895,232305.0
2024-06-03 13:20:00,121.1,121.27,121.07,121.27,267122.0,118.9797,119.1467,118.9502,119.1467,267122.0
2024-06-03 13:30:00,121.26,121.32,121.16,121.31,170908.0,119.1369,119.1958,119.0386,119.186,170908.0
2024-06-03 13:40:00,121.31,121.36,121.26,121.32,147068.0,119.186,119.2351,119.1369,119.1958,147068.0
2024-06-03 13:50:00,121.33,121.33,121.21,121.33,175645.0,119.2056,119.2056,119.0877,119.2056,175645.0
2024-06-03 14:00:00,121.34,121.4,121.3,121.34,297223.0,119.2155,119.2744,119.1762,119.2155,297223.0
2024-06-03 14:10:00,121.35,121.41,121.2,121.33,132002.0,119.2253,119.2842,119.0779,119.2056,132002.0
2024-06-03 14:20:00,121.33,121.52,121.31,121.38,315187.0,119.2056,119.3923,119.186,119.2548,315187.0
2024-06-03 14:30:00,121.38,121.57,121.38,121.57,150029.0,119.2548,119.4414,119.2548,119.4414,150029.0
2024-06-03 14:40:00,121.57,121.66,121.54,121.64,135091.0,119.4414,119.5299,119.412,119.5102,135091.0
2024-06-03 14:50:00,121.64,121.64,121.44,121.58,204751.0,119.5102,119.5102,119.3137,119.4513,204751.0
2024-06-03 15:00:00,121.58,121.69,121.55,121.64,201484.0,119.4513,119.5593,119.4218,119.5102,201484.0
2024-06-03 15:10:00,121.63,121.72,121.61,121.71,134020.0,119.5004,119.5888,119.4807,119.579,134020.0
2024-06-03 15:20:00,121.71,121.79,121.62,121.71,147897.0,119.579,119.6576,119.4906,119.579,147897.0
2024-06-03 15:30:00,121.71,121.75,121.58,121.61,276140.0,119.579,119.6183,119.4513,119.4807,276140.0
2024-06-03 15:40:00,121.61,121.75,121.61,121.73,441786.0,119.4807,119.6183,119.4807,119.5986,441786.0
2024-06-03 15:50:00,121.74,122.02,121.67,122.02,1133942.0,119.6085,119.8836,119.5397,119.8836,1133942.0
2024-06-04 09:30:00,121.75,122.02,121.67,121.95,379538.0,119.6183,119.8836,119.5397,119.8148,379538.0
2024-06-04 09:40:00,121.96,122.19,121.84,122.07,289151.0,119.8246,120.0506,119.7067,119.9327,289151.0
2024-06-04 09:50:00,122.07,122.15,121.95,121.98,121477.0,119.9327,120.0113,119.8148,119.8443,121477.0
2024-06-04 10:00:00,121.97,122.23,121.84,121.84,381261.0,119.8344,120.0899,119.7067,119.7067,381261.0
2024-06-04 10:10:00,121.83,122.0,121.74,121.96,119106.0,119.6969,119.8639,119.6085,119.8246,119106.0
2024-06-04 10:20:00,121.95,122.01,121.71,121.93,155828.0,119.8148,119.8737,119.579,119.7951,155828.0
2024-06-04 10:30:00,121.93,121.99,121.67,121.78,187904.0,119.7951,119.8541,119.5397,119.6478,187904.0
2024-06-04 10:40:00,121.8,121.9,121.69,121.73,125724.0,119.6674,119.7657,119.5593,119.5986,125724.0
2024-06-04 10:50:00,121.75,121.8,121.47,121.49,112329.0,119.6183,119.6674,119.3432,119.3628,112329.0
2024-06-04 11:00:00,121.5,121.53,121.31,121.42,235536.0,119.3727,119.4021,119.186,119.2941,235536.0
2024-06-04 11:10:00,121.42,121.52,121.39,121.51,231135.0,119.2941,119.3923,119.2646,119.3825,231135.0
2024-06-04 11:20:00,121.51,121.59,121.33,121.33,93515.0,119.3825,119.4611,119.2056,119.2056,93515.0
2024-06-04 11:30:00,121.33,121.34,121.12,121.3,265510.0,119.2056,119.2155,118.9993,119.1762,265510.0
2024-06-04 11:40:00,121.29,121.31,121.17,121.23,104305.0,119.1663,119.186,119.0484,119.1074,104305.0
2024-06-04 11:50:00,121.24,121.34,121.15,121.16,132844.0,119.1172,119.2155,119.0288,119.0386,132844.0
2024-06-04 12:00:00,121.16,121.25,121.07,121.13,136072.0,119.0386,119.127,118.9502,119.0091,136072.0
2024-06-04 12:10:00,121.13,121.17,121.08,121.12,121566.0,119.0091,119.0484,118.96,118.9993,121566.0
2024-06-04 12:20:00,121.12,121.26,121.1,121.23,66886.0,118.9993,119.1369,118.9797,119.1074,66886.0
2024-06-04 12:30:00,121.22,121.22,121.03,121.1,98893.0,119.0976,119.0976,118.9109,118.9797,98893.0
2024-06-04 12:40:00,121.1,121.32,121.07,121.28,128581.0,118.9797,119.1958,118.9502,119.1565,128581.0
2024-06-04 12:50:00,121.27,121.27,121.05,121.17,63419.0,119.1467,119.1467,118.9305,119.0484,63419.0
2024-06-04 13:00:00,121.18,121.2,121.01,121.05,138685.0,119.0583,119.0779,118.8912,118.9305,138685.0
2024-06-04 13:10:00,121.06,121.23,121.06,121.22,50352.0,118.9404,119.1074,118.9404,119.0976,50352.0
2024-06-04 13:20:00,121.23,121.36,121.14,121.35,53014.0,119.1074,119.2351,119.019,119.2253,53014.0
2024-06-04 13:30:00,121.35,121.39,121.21,121.3,219381.0,119.2253,119.2646,119.0877,119.1762,219381.0
2024-06-04 13:40:00,121.3,121.43,121.29,121.4,328909.0,119.1762,119.3039,119.1663,119.2744,328909.0
2024-06-04 13:50:00,121.41,121.51,121.35,121.42,230964.0,119.2842,119.3825,119.2253,119.2941,230964.0
2024-06-04 14:00:00,121.41,121.53,121.4,121.5,50006.0,119.2842,119.4021,119.2744,119.3727,50006.0
2024-06-04 14:10:00,121.5,121.79,121.49,121.77,309738.0,119.3727,119.6576,119.3628,119.6379,309738.0
2024-06-04 14:20:00,121.77,121.97,121.75,121.95,182290.0,119.6379,119.8344,119.6183,119.8148,182290.0
2024-06-04 14:30:00,121.95,121.96,121.8,121.83,226166.0,119.8148,119.8246,119.6674,119.6969,226166.0
2024-06-04 14:40:00,121.83,121.94,121.81,121.86,87386.0,119.6969,119.805,119.6772,119.7264,87386.0
2024-06-04 14:50:00,121.85,121.88,121.73,121.75,80400.0,119.7165,119.746,119.5986,119.6183,80400.0
2024-06-04 15:00:00,121.75,121.75,121.41,121.52,201652.0,119.6183,119.6183,119.2842,119.3923,201652.0
2024-06-04 15:10:00,121.52,121.67,121.52,121.55,102846.0,119.3923,119.5397,119.3923,119.4218,102846.0
2024-06-04 15:20:00,121.56,121.64,121.52,121.58,160577.0,119.4316,119.5102,119.3923,119.4513,160577.0
2024-06-04 15:30:00,121.58,121.61,121.41,121.5,165633.0,119.4513,119.4807,119.2842,119.3727,165633.0
2024-06-04 15:40:00,121.5,121.67,121.49,121.55,563384.0,119.3727,119.5397,119.3628,119.4218,563384.0
2024-06-04 15:50:00,121.55,121.71,121.55,121.69,759583.0,119.4218,119.579,119.4218,119.5593,759583.0
2024-06-05 09:30:00,122.16,122.38,122.04,122.12,404433.0,120.0211,120.2372,119.9032,119.9818,404433.0
2024-06-05 09:40:00,122.13,122.14,121.89,121.93,180548.0,119.9916,120.0014,119.7558,119.7951,180548.0
2024-06-05 09:50:00,121.93,121.93,121.73,121.77,118484.0,119.7951,119.7951,119.5986,119.6379,118484.0
2024-06-05 10:00:00,121.76,121.83,121.44,121.58,323234.0,119.6281,119.6969,119.3137,119.4513,323234.0
2024-06-05 10:10:00,121.58,121.74,121.58,121.72,198154.0,119.4513,119.6085,119.4513,119.5888,198154.0
2024-06-05 10:20:00,121.72,121.94,121.67,121.9,205209.0,119.5888,119.805,119.5397,119.7657,205209.0
2024-06-05 10:30:00,121.9,122.19,121.9,122.11,162359.0,119.7657,120.0506,119.7657,119.972,162359.0
2024-06-05 10:40:00,122.12,122.18,121.95,122.08,116598.0,119.9818,120.0407,119.8148,119.9425,116598.0
2024-06-05 10:50:00,122.09,122.13,122.05,122.09,71091.0,119.9523,119.9916,119.913,119.9523,71091.0
2024-06-05 11:00:00,122.09,122.22,122.08,122.11,119289.0,119.9523,120.08,119.9425,119.972,119289.0
2024-06-05 11:10:00,122.11,122.37,122.11,122.32,128739.0,119.972,120.2274,119.972,120.1783,128739.0
2024-06-05 11:20:00,122.32,122.4,122.25,122.32,116028.0,120.1783,120.2569,120.1095,120.1783,116028.0
2024-06-05 11:30:00,122.33,122.39,122.28,122.38,83889.0,120.1881,120.2471,120.139,120.2372,83889.0
2024-06-05 11:40:00,122.38,122.44,122.36,122.41,169047.0,120.2372,120.2962,120.2176,120.2667,169047.0
2024-06-05 11:50:00,122.41,122.52,122.37,122.48,133020.0,120.2667,120.3748,120.2274,120.3355,133020.0
2024-06-05 12:00:00,122.48,122.49,122.39,122.4,52406.0,120.3355,120.3453,120.2471,120.2569,52406.0
2024-06-05 12:10:00,122.4,122.48,122.4,122.44,61238.0,120.2569,120.3355,120.2569,120.2962,61238.0
2024-06-05 12:20:00,122.43,122.56,122.41,122.52,26907.0,120.2864,120.4141,120.2667,120.3748,26907.0
2024-06-05 12:30:00,122.53,122.64,122.51,122.6,65119.0,120.3846,120.4927,120.365,120.4534,65119.0
2024-06-05 12:40:00,122.6,122.65,122.54,122.57,49839.0,120.4534,120.5025,120.3944,120.4239,49839.0
2024-06-05 12:50:00,122.58,122.59,122.44,122.47,79676.0,120.4337,120.4436,120.2962,120.3257,79676.0
2024-06-05 13:00:00,122.46,122.49,122.41,122.48,89461.0,120.3158,120.3453,120.2667,120.3355,89461.0
2024-06-05 13:10:00,122.5,122.52,122.43,122.45,95763.0,120.3551,120.3748,120.2864,120.306,95763.0
2024-06-05 13:20:00,122.44,122.51,122.36,122.51,120840.0,120.2962,120.365,120.2176,120.365,120840.0
2024-06-05 13:30:00,122.51,122.53,122.47,122.53,60362.0,120.365,120.3846,120.3257,120.3846,60362.0
2024-06-05 13:40:00,122.52,122.57,122.47,122.54,53784.0,120.3748,120.4239,120.3257,120.3944,53784.0
2024-06-05 13:50:00,122.54,122.58,122.52,122.58,29641.0,120.3944,120.4337,120.3748,120.4337,29641.0
2024-06-05 14:00:00,122.57,122.63,122.54,122.63,69152.0,120.4239,120.4829,120.3944,120.4829,69152.0
2024-06-05 14:10:00,122.63,122.68,122.62,122.67,101309.0,120.4829,120.532,120.473,120.5222,101309.0
2024-06-05 14:20:00,122.67,122.71,122.64,122.68,65159.0,120.5222,120.5615,120.4927,120.532,65159.0
2024-06-05 14:30:00,122.68,122.8,122.66,122.75,399645.0,120.532,120.6499,120.5123,120.6008,399645.0
2024-06-05 14:40:00,122.75,122.81,122.74,122.74,214678.0,120.6008,120.6597,120.5909,120.5909,214678.0
2024-06-05 14:50:00,122.74,122.84,122.74,122.8,64773.0,120.5909,120.6892,120.5909,120.6499,64773.0
2024-06-05 15:00:00,122.8,122.9,122.78,122.84,299832.0,120.6499,120.7481,120.6302,120.6892,299832.0
2024-06-05 15:10:00,122.84,122.91,122.8,122.86,364983.0,120.6892,120.758,120.6499,120.7088,364983.0
2024-06-05 15:20:00,122.86,122.89,122.8,122.82,195965.0,120.7088,120.7383,120.6499,120.6695,195965.0
2024-06-05 15:30:00,122.82,122.88,122.78,122.87,279378.0,120.6695,120.7285,120.6302,120.7187,279378.0
2024-06-05 15:40:00,122.87,122.88,122.74,122.76,351225.0,120.7187,120.7285,120.5909,120.6106,351225.0
2024-06-05 15:50:00,122.76,122.95,122.71,122.93,1209494.0,120.6106,120.7973,120.5615,120.7776,1209494.0
2024-06-06 09:30:00,122.79,123.09,122.61,122.65,378547.0,120.6401,120.9348,120.4632,120.5025,378547.0
2024-06-06 09:40:00,122.64,122.83,122.57,122.82,407107.0,120.4927,120.6794,120.4239,120.6695,407107.0
2024-06-06 09:50:00,122.82,122.94,122.73,122.77,173126.0,120.6695,120.7874,120.5811,120.6204,173126.0
2024-06-06 10:00:00,122.78,122.81,122.47,122.73,156078.0,120.6302,120.6597,120.3257,120.5811,156078.0
2024-06-06 10:10:00,122.74,122.78,122.5,122.6,119695.0,120.5909,120.6302,120.3551,120.4534,119695.0
2024-06-06 10:20:00,122.61,122.66,122.54,122.59,94620.0,120.4632,120.5123,120.3944,120.4436,94620.0
2024-06-06 10:30:00,122.59,122.59,122.37,122.39,226926.0,120.4436,120.4436,120.2274,120.2471,226926.0
2024-06-06 10:40:00,122.37,122.49,122.27,122.49,54402.0,120.2274,120.3453,120.1292,120.3453,54402.0
2024-06-06 10:50:00,122.48,122.48,122.39,122.39,60371.0,120.3355,120.3355,120.2471,120.2471,60371.0
2024-06-06 11:00:00,122.38,122.47,122.32,122.46,48855.0,120.2372,120.3257,120.1783,120.3158,48855.0
2024-06-06 11:10:00,122.45,122.5,122.4,122.48,39430.0,120.306,120.3551,120.2569,120.3355,39430.0
2024-06-06 11:20:00,122.48,122.49,122.41,122.44,41283.0,120.3355,120.3453,120.2667,120.2962,41283.0
2024-06-06 11:30:00,122.45,122.47,122.35,122.39,43119.0,120.306,120.3257,120.2078,120.2471,43119.0
2024-06-06 11:40:00,122.38,122.39,122.3,122.31,50459.0,120.2372,120.2471,120.1586,120.1685,50459.0
2024-06-06 11:50:00,122.31,122.31,122.19,122.22,91945.0,120.1685,120.1685,120.0506,120.08,91945.0
2024-06-06 12:00:00,122.22,122.24,122.15,122.16,73233.0,120.08,120.0997,120.0113,120.0211,73233.0
2024-06-06 12:10:00,122.16,122.23,122.07,122.21,133413.0,120.0211,120.0899,119.9327,120.0702,133413.0
2024-06-06 12:20:00,122.21,122.24,122.15,122.23,69080.0,120.0702,120.0997,120.0113,120.0899,69080.0
2024-06-06 12:30:00,122.24,122.26,122.17,122.21,93537.0,120.0997,120.1193,120.0309,120.0702,93537.0
2024-06-06 12:40:00,122.2,122.23,122.18,122.22,29617.0,120.0604,120.0899,120.0407,120.08,29617.0
2024-06-06 12:50:00,122.22,122.24,122.03,122.03,134526.0,120.08,120.0997,119.8934,119.8934,134526.0
2024-06-06 13:00:00,122.03,122.04,121.88,121.9,104273.0,119.8934,119.9032,119.746,119.7657,104273.0
2024-06-06 13:10:00,121.91,122.01,121.9,122.0,77625.0,119.7755,119.8737,119.7657,119.8639,77625.0
2024-06-06 13:20:00,122.0,122.09,121.96,122.06,77177.0,119.8639,119.9523,119.8246,119.9229,77177.0
2024-06-06 13:30:00,122.06,122.08,122.0,122.06,54683.0,119.9229,119.9425,119.8639,119.9229,54683.0
2024-06-06 13:40:00,122.06,122.1,122.03,122.05,206496.0,119.9229,119.9622,119.8934,119.913,206496.0
2024-06-06 13:50:00,122.05,122.09,122.03,122.03,44205.0,119.913,119.9523,119.8934,119.8934,44205.0
2024-06-06 14:00:00,122.02,122.07,121.74,121.75,104054.0,119.8836,119.9327,119.6085,119.6183,104054.0
2024-06-06 14:10:00,121.74,121.9,121.71,121.87,68314.0,119.6085,119.7657,119.579,119.7362,68314.0
2024-06-06 14:20:00,121.87,121.97,121.84,121.94,373210.0,119.7362,119.8344,119.7067,119.805,373210.0
2024-06-06 14:30:00,121.94,121.99,121.89,121.99,50620.0,119.805,119.8541,119.7558,119.8541,50620.0
2024-06-06 14:40:00,122.0,122.1,121.99,122.08,53699.0,119.8639,119.9622,119.8541,119.9425,53699.0
2024-06-06 14:50:00,122.08,122.22,122.08,122.2,40332.0,119.9425,120.08,119.9425,120.0604,40332.0
2024-06-06 15:00:00,122.19,122.24,122.16,122.23,106139.0,120.0506,120.0997,120.0211,120.0899,106139.0
2024-06-06 15:10:00,122.23,122.24,122.13,122.16,184559.0,120.0899,120.0997,119.9916,120.0211,184559.0
2024-06-06 15:20:00,122.15,122.17,122.07,122.14,153500.0,120.0113,120.0309,119.9327,120.0014,153500.0
2024-06-06 15:30:00,122.13,122.14,122.0,122.02,243357.0,119.9916,120.0014,119.8639,119.8836,243357.0
2024-06-06 15:40:00,122.02,122.14,121.98,122.1,326585.0,119.8836,120.0014,119.8443,119.9622,326585.0
2024-06-06 15:50:00,122.1,122.21,122.07,122.2,945286.0,119.9622,120.0702,119.9327,120.0604,945286.0
2024-06-07 09:30:00,121.89,122.03,121.58,121.9,404255.0,119.7558,119.8934,119.4513,119.7657,404255.0
2024-06-07 09:40:00,121.89,122.48,121.88,122.44,251640.0,119.7558,120.3355,119.746,120.2962,251640.0
2024-06-07 09:50:00,122.44,122.59,122.37,122.5,127878.0,120.2962,120.4436,120.2274,120.3551,127878.0
2024-06-07 10:00:00,122.5,122.61,122.47,122.61,97583.0,120.3551,120.4632,120.3257,120.4632,97583.0
2024-06-07 10:10:00,122.6,122.75,122.55,122.73,125343.0,120.4534,120.6008,120.4043,120.5811,125343.0
2024-06-07 10:20:00,122.74,122.88,122.68,122.79,71720.0,120.5909,120.7285,120.532,120.6401,71720.0
2024-06-07 10:30:00,122.78,122.93,122.63,122.91,107633.0,120.6302,120.7776,120.4829,120.758,107633.0
2024-06-07 10:40:00,122.93,123.07,122.93,122.96,115266.0,120.7776,120.9152,120.7776,120.8071,115266.0
2024-06-07 10:50:00,122.96,122.97,122.68,122.69,181534.0,120.8071,120.8169,120.532,120.5418,181534.0
2024-06-07 11:00:00,122.69,122.7,122.48,122.55,121129.0,120.5418,120.5516,120.3355,120.4043,121129.0
2024-06-07 11:10:00,122.53,122.66,122.45,122.6,79552.0,120.3846,120.5123,120.306,120.4534,79552.0
2024-06-07 11:20:00,122.61,122.74,122.56,122.71,74555.0,120.4632,120.5909,120.4141,120.5615,74555.0
2024-06-07 11:30:00,122.71,122.8,122.57,122.61,111740.0,120.5615,120.6499,120.4239,120.4632,111740.0
2024-06-07 11:40:00,122.62,122.71,122.6,122.69,44297.0,120.473,120.5615,120.4534,120.5418,44297.0
2024-06-07 11:50:00,122.69,122.79,122.64,122.78,69119.0,120.5418,120.6401,120.4927,120.6302,69119.0
2024-06-07 12:00:00,122.78,122.82,122.7,122.79,148557.0,120.6302,120.6695,120.5516,120.6401,148557.0
2024-06-07 12:10:00,122.8,122.83,122.76,122.81,90001.0,120.6499,120.6794,120.6106,120.6597,90001.0
2024-06-07 12:20:00,122.8,122.97,122.77,122.96,114390.0,120.6499,120.8169,120.6204,120.8071,114390.0
2024-06-07 12:30:00,122.97,123.02,122.82,122.86,61553.0,120.8169,120.866,120.6695,120.7088,61553.0
2024-06-07 12:40:00,122.86,122.89,122.77,122.83,58257.0,120.7088,120.7383,120.6204,120.6794,58257.0
2024-06-07 12:50:00,122.83,123.02,122.82,123.02,63603.0,120.6794,120.866,120.6695,120.866,63603.0
2024-06-07 13:00:00,123.01,123.02,122.83,122.91,34988.0,120.8562,120.866,120.6794,120.758,34988.0
2024-06-07 13:10:00,122.9,123.01,122.85,123.01,39129.0,120.7481,120.8562,120.699,120.8562,39129.0
2024-06-07 13:20:00,123.0,123.14,122.95,122.96,85376.0,120.8464,120.9839,120.7973,120.8071,85376.0
2024-06-07 13:30:00,122.96,122.97,122.91,122.94,90352.0,120.8071,120.8169,120.758,120.7874,90352.0
2024-06-07 13:40:00,122.93,122.95,122.88,122.92,76839.0,120.7776,120.7973,120.7285,120.7678,76839.0
2024-06-07 13:50:00,122.92,122.96,122.83,122.83,125080.0,120.7678,120.8071,120.6794,120.6794,125080.0
2024-06-07 14:00:00,122.82,122.83,122.46,122.52,186891.0,120.6695,120.6794,120.3158,120.3748,186891.0
2024-06-07 14:10:00,122.53,122.56,122.42,122.54,102514.0,120.3846,120.4141,120.2765,120.3944,102514.0
2024-06-07 14:20:00,122.54,122.77,122.53,122.72,85475.0,120.3944,120.6204,120.3846,120.5713,85475.0
2024-06-07 14:30:00,122.72,122.83,122.7,122.8,131587.0,120.5713,120.6794,120.5516,120.6499,131587.0
2024-06-07 14:40:00,122.81,122.89,122.8,122.83,185089.0,120.6597,120.7383,120.6499,120.6794,185089.0
2024-06-07 14:50:00,122.83,122.84,122.74,122.77,57382.0,120.6794,120.6892,120.5909,120.6204,57382.0
2024-06-07 15:00:00,122.77,122.82,122.62,122.64,98625.0,120.6204,120.6695,120.473,120.4927,98625.0
2024-06-07 15:10:00,122.64,122.68,122.47,122.54,121291.0,120.4927,120.532,120.3257,120.3944,121291.0
2024-06-07 15:20:00,122.54,122.61,122.45,122.58,101535.0,120.3944,120.4632,120.306,120.4337,101535.0
2024-06-07 15:30:00,122.58,122.59,122.44,122.47,132904.0,120.4337,120.4436,120.2962,120.3257,132904.0
2024-06-07 15:40:00,122.47,122.51,122.38,122.42,301126.0,120.3257,120.365,120.2372,120.2765,301126.0
2024-06-07 15:50:00,122.41,122.51,122.29,122.34,885325.0,120.2667,120.365,120.1488,120.1979,885325.0
2024-06-10 09:30:00,122.15,122.43,122.09,122.26,346955.0,120.0113,120.2864,119.9523,120.1193,346955.0
2024-06-10 09:40:00,122.26,122.62,122.2,122.59,186789.0,120.1193,120.473,120.0604,120.4436,186789.0
2024-06-10 09:50:00,122.6,122.71,122.55,122.69,211932.0,120.4534,120.5615,120.4043,120.5418,211932.0
2024-06-10 10:00:00,122.7,122.88,122.66,122.84,124186.0,120.5516,120.7285,120.5123,120.6892,124186.0
2024-06-10 10:10:00,122.83,122.84,122.67,122.67,145929.0,120.6794,120.6892,120.5222,120.5222,145929.0
2024-06-10 10:20:00,122.67,122.67,122.47,122.5,139185.0,120.5222,120.5222,120.3257,120.3551,139185.0
2024-06-10 10:30:00,122.51,122.63,122.49,122.53,113913.0,120.365,120.4829,120.3453,120.3846,113913.0
2024-06-10 10:40:00,122.54,122.66,122.5,122.63,77337.0,120.3944,120.5123,120.3551,120.4829,77337.0
2024-06-10 10:50:00,122.63,122.64,122.37,122.38,54512.0,120.4829,120.4927,120.2274,120.2372,54512.0
2024-06-10 11:00:00,122.38,122.48,122.36,122.46,111629.0,120.2372,120.3355,120.2176,120.3158,111629.0
2024-06-10 11:10:00,122.47,122.54,122.43,122.54,74437.0,120.3257,120.3944,120.2864,120.3944,74437.0
2024-06-10 11:20:00,122.54,122.55,122.48,122.5,35900.0,120.3944,120.4043,120.3355,120.3551,35900.0
2024-06-10 11:30:00,122.5,122.58,122.46,122.52,51407.0,120.3551,120.4337,120.3158,120.3748,51407.0
2024-06-10 11:40:00,122.52,122.62,122.51,122.55,119152.0,120.3748,120.473,120.365,120.4043,119152.0
2024-06-10 11:50:00,122.55,122.67,122.55,122.63,55390.0,120.4043,120.5222,120.4043,120.4829,55390.0
2024-06-10 12:00:00,122.63,122.64,122.58,122.59,79959.0,120.4829,120.4927,120.4337,120.4436,79959.0
2024-06-10 12:10:00,122.6,122.65,122.59,122.61,94777.0,120.4534,120.5025,120.4436,120.4632,94777.0
2024-06-10 12:20:00,122.61,122.64,122.58,122.63,61595.0,120.4632,120.4927,120.4337,120.4829,61595.0
2024-06-10 12:30:00,122.63,122.63,122.57,122.59,36435.0,120.4829,120.4829,120.4239,120.4436,36435.0
2024-06-10 12:40:00,122.59,122.6,122.35,122.45,111090.0,120.4436,120.4534,120.2078,120.306,111090.0
2024-06-10 12:50:00,122.46,122.53,122.46,122.48,41980.0,120.3158,120.3846,120.3158,120.3355,41980.0
2024-06-10 13:00:00,122.49,122.5,122.35,122.38,67266.0,120.3453,120.3551,120.2078,120.2372,67266.0
2024-06-10 13:10:00,122.37,122.4,122.32,122.39,37514.0,120.2274,120.2569,120.1783,120.2471,37514.0
2024-06-10 13:20:00,122.4,122.47,122.4,122.44,72041.0,120.2569,120.3257,120.2569,120.2962,72041.0
2024-06-10 13:30:00,122.43,122.58,122.42,122.57,65352.0,120.2864,120.4337,120.2765,120.4239,65352.0
2024-06-10 13:40:00,122.57,122.78,122.56,122.75,290183.0,120.4239,120.6302,120.4141,120.6008,290183.0
2024-06-10 13:50:00,122.75,122.77,122.59,122.63,237749.0,120.6008,120.6204,120.4436,120.4829,237749.0
2024-06-10 14:00:00,122.62,122.65,122.55,122.61,211049.0,120.473,120.5025,120.4043,120.4632,211049.0
2024-06-10 14:10:00,122.6,122.68,122.56,122.67,116946.0,120.4534,120.532,120.4141,120.5222,116946.0
2024-06-10 14:20:00,122.68,122.68,122.56,122.62,69122.0,120.532,120.532,120.4141,120.473,69122.0
2024-06-10 14:30:00,122.62,122.73,122.58,122.66,86445.0,120.473,120.5811,120.4337,120.5123,86445.0
2024-06-10 14:40:00,122.66,122.69,122.6,122.69,60608.0,120.5123,120.5418,120.4534,120.5418,60608.0
2024-06-10 14:50:00,122.69,122.7,122.64,122.68,97687.0,120.5418,120.5516,120.4927,120.532,97687.0
2024-06-10 15:00:00,122.68,122.76,122.63,122.64,145452.0,120.532,120.6106,120.4829,120.4927,145452.0
2024-06-10 15:10:00,122.63,122.75,122.61,122.66,72295.0,120.4829,120.6008,120.4632,120.5123,72295.0
2024-06-10 15:20:00,122.66,122.73,122.64,122.71,71493.0,120.5123,120.5811,120.4927,120.5615,71493.0
2024-06-10 15:30:00,122.7,122.7,122.61,122.62,242693.0,120.5516,120.5516,120.4632,120.473,242693.0
2024-06-10 15:40:00,122.62,122.68,122.55,122.56,459003.0,120.473,120.532,120.4043,120.4141,459003.0
2024-06-10 15:50:00,122.55,122.74,122.52,122.72,706723.0,120.4043,120.5909,120.3748,120.5713,706723.0
2024-06-11 09:30:00,122.05,122.17,121.49,121.63,743711.0,119.913,120.0309,119.3628,119.5004,743711.0
2024-06-11 09:40:00,121.64,121.67,121.2,121.32,547525.0,119.5102,119.5397,119.0779,119.1958,547525.0
2024-06-11 09:50:00,121.32,121.53,121.26,121.52,497985.0,119.1958,119.4021,119.1369,119.3923,497985.0
2024-06-11 10:00:00,121.51,121.53,121.27,121.5,291759.0,119.3825,119.4021,119.1467,119.3727,291759.0
2024-06-11 10:10:00,121.51,121.73,121.48,121.72,245451.0,119.3825,119.5986,119.353,119.5888,245451.0
2024-06-11 10:20:00,121.71,121.87,121.69,121.79,184870.0,119.579,119.7362,119.5593,119.6576,184870.0
2024-06-11 10:30:00,121.78,121.89,121.7,121.88,187180.0,119.6478,119.7558,119.5692,119.746,187180.0
2024-06-11 10:40:00,121.87,121.99,121.85,121.91,151140.0,119.7362,119.8541,119.7165,119.7755,151140.0
2024-06-11 10:50:00,121.91,121.96,121.84,121.93,172891.0,119.7755,119.8246,119.7067,119.7951,172891.0
2024-06-11 11:00:00,121.93,121.97,121.85,121.94,192013.0,119.7951,119.8344,119.7165,119.805,192013.0
2024-06-11 11:10:00,121.95,121.96,121.86,121.91,171609.0,119.8148,119.8246,119.7264,119.7755,171609.0
2024-06-11 11:20:00,121.9,121.91,121.81,121.86,159782.0,119.7657,119.7755,119.6772,119.7264,159782.0
2024-06-11 11:30:00,121.86,121.91,121.7,121.73,138604.0,119.7264,119.7755,119.5692,119.5986,138604.0
2024-06-11 11:40:00,121.73,121.83,121.69,121.78,170672.0,119.5986,119.6969,119.5593,119.6478,170672.0
2024-06-11 11:50:00,121.78,121.85,121.73,121.73,390299.0,119.6478,119.7165,119.5986,119.5986,390299.0
2024-06-11 12:00:00,121.74,121.78,121.67,121.78,189173.0,119.6085,119.6478,119.5397,119.6478,189173.0
2024-06-11 12:10:00,121.78,121.78,121.62,121.63,231105.0,119.6478,119.6478,119.4906,119.5004,231105.0
2024-06-11 12:20:00,121.64,121.68,121.61,121.66,121579.0,119.5102,119.5495,119.4807,119.5299,121579.0
2024-06-11 12:30:00,121.66,121.78,121.65,121.77,113458.0,119.5299,119.6478,119.52,119.6379,113458.0
2024-06-11 12:40:00,121.77,121.8,121.68,121.7,111416.0,119.6379,119.6674,119.5495,119.5692,111416.0
2024-06-11 12:50:00,121.7,121.75,121.66,121.73,115011.0,119.5692,119.6183,119.5299,119.5986,115011.0
2024-06-11 13:00:00,121.73,121.84,121.63,121.78,182451.0,119.5986,119.7067,119.5004,119.6478,182451.0
2024-06-11 13:10:00,121.77,121.82,121.7,121.71,128128.0,119.6379,119.6871,119.5692,119.579,128128.0
2024-06-11 13:20:00,121.71,121.72,121.6,121.65,87685.0,119.579,119.5888,119.4709,119.52,87685.0
2024-06-11 13:30:00,121.66,121.77,121.64,121.77,103155.0,119.5299,119.6379,119.5102,119.6379,103155.0
2024-06-11 13:40:00,121.77,121.79,121.74,121.78,88384.0,119.6379,119.6576,119.6085,119.6478,88384.0
2024-06-11 13:50:00,121.78,121.85,121.76,121.84,53474.0,119.6478,119.7165,119.6281,119.7067,53474.0
2024-06-11 14:00:00,121.83,121.9,121.73,121.76,183564.0,119.6969,119.7657,119.5986,119.6281,183564.0
2024-06-11 14:10:00,121.76,121.93,121.76,121.9,196584.0,119.6281,119.7951,119.6281,119.7657,196584.0
2024-06-11 14:20:00,121.91,122.04,121.9,122.04,266469.0,119.7755,119.9032,119.7657,119.9032,266469.0
2024-06-11 14:30:00,122.04,122.14,121.96,121.98,187426.0,119.9032,120.0014,119.8246,119.8443,187426.0
2024-06-11 14:40:00,121.99,122.07,121.94,121.95,105478.0,119.8541,119.9327,119.805,119.8148,105478.0
2024-06-11 14:50:00,121.95,122.0,121.9,121.93,125764.0,119.8148,119.8639,119.7657,119.7951,125764.0
2024-06-11 15:00:00,121.94,122.02,121.93,121.96,189882.0,119.805,119.8836,119.7951,119.8246,189882.0
2024-06-11 15:10:00,121.96,121.96,121.83,121.84,232487.0,119.8246,119.8246,119.6969,119.7067,232487.0
2024-06-11 15:20:00,121.83,121.85,121.79,121.81,161166.0,119.6969,119.7165,119.6576,119.6772,161166.0
2024-06-11 15:30:00,121.8,121.95,121.76,121.89,315640.0,119.6674,119.8148,119.6281,119.7558,315640.0
2024-06-11 15:40:00,121.9,121.91,121.75,121.77,577119.0,119.7657,119.7755,119.6183,119.6379,577119.0
2024-06-11 15:50:00,121.77,122.04,121.75,122.04,1144721.0,119.6379,119.9032,119.6183,119.9032,1144721.0
2024-06-12 09:30:00,123.14,123.33,122.89,123.23,701713.0,120.9839,121.1706,120.7383,121.0724,701713.0
2024-06-12 09:40:00,123.24,123.79,123.24,123.67,624080.0,121.0822,121.6226,121.0822,121.5047,624080.0
2024-06-12 09:50:00,123.66,123.69,123.38,123.49,324095.0,121.4948,121.5243,121.2197,121.3278,324095.0
2024-06-12 10:00:00,123.5,123.82,123.46,123.7,403447.0,121.3376,121.652,121.2983,121.5341,403447.0
2024-06-12 10:10:00,123.69,123.86,123.58,123.79,288737.0,121.5243,121.6913,121.4162,121.6226,288737.0
2024-06-12 10:20:00,123.8,123.89,123.7,123.82,233436.0,121.6324,121.7208,121.5341,121.652,233436.0
2024-06-12 10:30:00,123.83,123.85,123.68,123.79,312475.0,121.6619,121.6815,121.5145,121.6226,312475.0
2024-06-12 10:40:00,123.8,123.81,123.5,123.59,124082.0,121.6324,121.6422,121.3376,121.4261,124082.0
2024-06-12 10:50:00,123.6,123.6,123.41,123.51,192022.0,121.4359,121.4359,121.2492,121.3475,192022.0
2024-06-12 11:00:00,123.51,123.51,123.33,123.37,118963.0,121.3475,121.3475,121.1706,121.2099,118963.0
2024-06-12 11:10:00,123.36,123.38,123.17,123.36,417423.0,121.2001,121.2197,121.0134,121.2001,417423.0
2024-06-12 11:20:00,123.36,123.4,123.23,123.27,142243.0,121.2001,121.2394,121.0724,121.1117,142243.0
2024-06-12 11:30:00,123.27,123.27,123.02,123.05,94617.0,121.1117,121.1117,120.866,120.8955,94617.0
2024-06-12 11:40:00,123.04,123.18,123.03,123.09,134773.0,120.8857,121.0232,120.8759,120.9348,134773.0
2024-06-12 11:50:00,123.08,123.28,123.03,123.22,155795.0,120.925,121.1215,120.8759,121.0625,155795.0
2024-06-12 12:00:00,123.21,123.27,123.17,123.19,105415.0,121.0527,121.1117,121.0134,121.0331,105415.0
2024-06-12 12:10:00,123.18,123.28,123.18,123.22,68462.0,121.0232,121.1215,121.0232,121.0625,68462.0
2024-06-12 12:20:00,123.22,123.31,123.2,123.24,89162.0,121.0625,121.151,121.0429,121.0822,89162.0
2024-06-12 12:30:00,123.25,123.32,123.2,123.27,114527.0,121.092,121.1608,121.0429,121.1117,114527.0
2024-06-12 12:40:00,123.26,123.34,123.25,123.28,157978.0,121.1018,121.1804,121.092,121.1215,157978.0
2024-06-12 12:50:00,123.28,123.3,123.22,123.29,67607.0,121.1215,121.1411,121.0625,121.1313,67607.0
2024-06-12 13:00:00,123.3,123.34,123.28,123.28,58532.0,121.1411,121.1804,121.1215,121.1215,58532.0
2024-06-12 13:10:00,123.27,123.33,123.18,123.32,133174.0,121.1117,121.1706,121.0232,121.1608,133174.0
2024-06-12 13:20:00,123.33,123.43,123.28,123.28,105323.0,121.1706,121.2689,121.1215,121.1215,105323.0
2024-06-12 13:30:00,123.28,123.31,123.15,123.24,157602.0,121.1215,121.151,120.9938,121.0822,157602.0
2024-06-12 13:40:00,123.23,123.25,123.12,123.19,155217.0,121.0724,121.092,120.9643,121.0331,155217.0
2024-06-12 13:50:00,123.19,123.26,123.14,123.21,116001.0,121.0331,121.1018,120.9839,121.0527,116001.0
2024-06-12 14:00:00,123.19,123.19,122.63,123.01,524346.0,121.0331,121.0331,120.4829,120.8562,524346.0
2024-06-12 14:10:00,123.02,123.21,122.93,123.14,123556.0,120.866,121.0527,120.7776,120.9839,123556.0
2024-06-12 14:20:00,123.14,123.3,123.11,123.25,86233.0,120.9839,121.1411,120.9545,121.092,86233.0
2024-06-12 14:30:00,123.27,123.4,122.99,123.31,300941.0,121.1117,121.2394,120.8366,121.151,300941.0
2024-06-12 14:40:00,123.31,123.33,122.89,122.99,216775.0,121.151,121.1706,120.7383,120.8366,216775.0
2024-06-12 14:50:00,122.99,123.3,122.92,123.22,215773.0,120.8366,121.1411,120.7678,121.0625,215773.0
2024-06-12 15:00:00,123.22,123.43,123.19,123.32,196746.0,121.0625,121.2689,121.0331,121.1608,196746.0
2024-06-12 15:10:00,123.31,123.49,123.23,123.46,209203.0,121.151,121.3278,121.0724,121.2983,209203.0
2024-06-12 15:20:00,123.46,123.52,122.88,122.96,299286.0,121.2983,121.3573,120.7285,120.8071,299286.0
2024-06-12 15:30:00,122.97,123.16,122.88,122.96,374598.0,120.8169,121.0036,120.7285,120.8071,374598.0
2024-06-12 15:40:00,122.96,123.24,122.89,123.16,464704.0,120.8071,121.0822,120.7383,121.0036,464704.0
2024-06-12 15:50:00,123.16,123.34,123.07,123.13,959808.0,121.0036,121.1804,120.9152,120.9741,959808.0
2024-06-13 09:30:00,123.0,123.07,122.48,122.51,406028.0,120.8464,120.9152,120.3355,120.365,406028.0
2024-06-13 09:40:00,122.51,122.59,122.02,122.15,235829.0,120.365,120.4436,119.8836,120.0113,235829.0
2024-06-13 09:50:00,122.15,122.18,121.71,121.74,258751.0,120.0113,120.0407,119.579,119.6085,258751.0
2024-06-13 10:00:00,121.73,121.81,121.49,121.68,384299.0,119.5986,119.6772,119.3628,119.5495,384299.0
2024-06-13 10:10:00,121.68,121.73,121.56,121.61,255086.0,119.5495,119.5986,119.4316,119.4807,255086.0
2024-06-13 10:20:00,121.62,121.73,121.47,121.57,189050.0,119.4906,119.5986,119.3432,119.4414,189050.0
2024-06-13 10:30:00,121.58,121.66,121.34,121.64,141939.0,119.4513,119.5299,119.2155,119.5102,141939.0
2024-06-13 10:40:00,121.65,121.66,121.42,121.48,111237.0,119.52,119.5299,119.2941,119.353,111237.0
2024-06-13 10:50:00,121.48,121.62,121.44,121.56,157691.0,119.353,119.4906,119.3137,119.4316,157691.0
2024-06-13 11:00:00,121.56,121.56,121.43,121.5,213568.0,119.4316,119.4316,119.3039,119.3727,213568.0
2024-06-13 11:10:00,121.5,121.53,121.43,121.49,95796.0,119.3727,119.4021,119.3039,119.3628,95796.0
2024-06-13 11:20:00,121.49,121.7,121.48,121.7,96238.0,119.3628,119.5692,119.353,119.5692,96238.0
2024-06-13 11:30:00,121.7,121.78,121.66,121.68,194114.0,119.5692,119.6478,119.5299,119.5495,194114.0
2024-06-13 11:40:00,121.68,121.72,121.63,121.72,80698.0,119.5495,119.5888,119.5004,119.5888,80698.0
2024-06-13 11:50:00,121.72,121.74,121.65,121.66,120356.0,119.5888,119.6085,119.52,119.5299,120356.0
2024-06-13 12:00:00,121.66,121.66,121.5,121.6,162906.0,119.5299,119.5299,119.3727,119.4709,162906.0
2024-06-13 12:10:00,121.61,121.71,121.57,121.61,123703.0,119.4807,119.579,119.4414,119.4807,123703.0
2024-06-13 12:20:00,121.61,121.67,121.56,121.6,87985.0,119.4807,119.5397,119.4316,119.4709,87985.0
2024-06-13 12:30:00,121.59,121.81,121.56,121.79,163075.0,119.4611,119.6772,119.4316,119.6576,163075.0
2024-06-13 12:40:00,121.79,121.84,121.73,121.76,86968.0,119.6576,119.7067,119.5986,119.6281,86968.0
2024-06-13 12:50:00,121.77,121.9,121.76,121.84,65370.0,119.6379,119.7657,119.6281,119.7067,65370.0
2024-06-13 13:00:00,121.84,122.0,121.82,121.97,163078.0,119.7067,119.8639,119.6871,119.8344,163078.0
2024-06-13 13:10:00,121.98,122.01,121.94,121.97,105490.0,119.8443,119.8737,119.805,119.8344,105490.0
2024-06-13 13:20:00,121.97,122.0,121.93,121.95,90527.0,119.8344,119.8639,119.7951,119.8148,90527.0
2024-06-13 13:30:00,121.96,121.96,121.85,121.91,170764.0,119.8246,119.8246,119.7165,119.7755,170764.0
2024-06-13 13:40:00,121.92,121.97,121.9,121.93,91485.0,119.7853,119.8344,119.7657,119.7951,91485.0
2024-06-13 13:50:00,121.94,121.99,121.93,121.94,96469.0,119.805,119.8541,119.7951,119.805,96469.0
2024-06-13 14:00:00,121.93,122.07,121.86,122.07,120002.0,119.7951,119.9327,119.7264,119.9327,120002.0
2024-06-13 14:10:00,122.07,122.09,121.97,122.02,87808.0,119.9327,119.9523,119.8344,119.8836,87808.0
2024-06-13 14:20:00,122.02,122.11,122.01,122.09,53218.0,119.8836,119.972,119.8737,119.9523,53218.0
2024-06-13 14:30:00,122.08,122.15,122.05,122.07,62133.0,119.9425,120.0113,119.913,119.9327,62133.0
2024-06-13 14:40:00,122.07,122.16,122.07,122.12,47636.0,119.9327,120.0211,119.9327,119.9818,47636.0
2024-06-13 14:50:00,122.12,122.19,122.09,122.18,66923.0,119.9818,120.0506,119.9523,120.0407,66923.0
2024-06-13 15:00:00,122.18,122.28,122.16,122.23,89953.0,120.0407,120.139,120.0211,120.0899,89953.0
2024-06-13 15:10:00,122.23,122.25,122.04,122.09,132440.0,120.0899,120.1095,119.9032,119.9523,132440.0
2024-06-13 15:20:00,122.1,122.18,122.1,122.13,241438.0,119.9622,120.0407,119.9622,119.9916,241438.0
2024-06-13 15:30:00,122.12,122.26,122.06,122.26,178382.0,119.9818,120.1193,119.9229,120.1193,178382.0
2024-06-13 15:40:00,122.26,122.35,122.2,122.32,355661.0,120.1193,120.2078,120.0604,120.1783,355661.0
2024-06-13 15:50:00,122.32,122.48,122.27,122.35,1009211.0,120.1783,120.3355,120.1292,120.2078,1009211.0
2024-06-14 09:30:00,121.33,121.33,120.8,121.01,763604.0,119.2056,119.2056,118.6849,118.8912,763604.0
2024-06-14 09:40:00,121.02,121.19,120.81,120.81,250059.0,118.9011,119.0681,118.6947,118.6947,250059.0
2024-06-14 09:50:00,120.81,120.83,120.62,120.64,298049.0,118.6947,118.7144,118.5081,118.5277,298049.0
2024-06-14 10:00:00,120.59,120.63,120.1,120.16,468310.0,118.4786,118.5179,117.9972,118.0561,468310.0
2024-06-14 10:10:00,120.15,120.3,120.04,120.16,404399.0,118.0463,118.1937,117.9382,118.0561,404399.0
2024-06-14 10:20:00,120.17,120.22,119.94,120.05,584941.0,118.0659,118.1151,117.84,117.948,584941.0
2024-06-14 10:30:00,120.05,120.06,119.76,119.78,1042174.0,117.948,117.9579,117.6631,117.6828,1042174.0
2024-06-14 10:40:00,119.77,119.9,119.66,119.87,776924.0,117.6729,117.8007,117.5649,117.7712,776924.0
2024-06-14 10:50:00,119.87,120.14,119.86,120.1,341022.0,117.7712,118.0365,117.7614,117.9972,341022.0
2024-06-14 11:00:00,120.1,120.16,120.03,120.03,363008.0,117.9972,118.0561,117.9284,117.9284,363008.0
2024-06-14 11:10:00,120.04,120.31,120.03,120.29,259622.0,117.9382,118.2035,117.9284,118.1838,259622.0
2024-06-14 11:20:00,120.29,120.43,120.26,120.38,242052.0,118.1838,118.3214,118.1544,118.2723,242052.0
2024-06-14 11:30:00,120.39,120.49,120.37,120.38,234891.0,118.2821,118.3803,118.2624,118.2723,234891.0
2024-06-14 11:40:00,120.38,120.4,120.29,120.31,291239.0,118.2723,118.2919,118.1838,118.2035,291239.0
2024-06-14 11:50:00,120.32,120.5,120.28,120.5,295139.0,118.2133,118.3902,118.174,118.3902,295139.0
2024-06-14 12:00:00,120.49,120.54,120.4,120.52,315118.0,118.3803,118.4295,118.2919,118.4098,315118.0
2024-06-14 12:10:00,120.53,120.63,120.51,120.52,201740.0,118.4196,118.5179,118.4,118.4098,201740.0
2024-06-14 12:20:00,120.52,120.61,120.49,120.51,189412.0,118.4098,118.4982,118.3803,118.4,189412.0
2024-06-14 12:30:00,120.51,120.66,120.4,120.66,275682.0,118.4,118.5474,118.2919,118.5474,275682.0
2024-06-14 12:40:00,120.64,120.73,120.57,120.72,80363.0,118.5277,118.6161,118.4589,118.6063,80363.0
2024-06-14 12:50:00,120.73,120.82,120.63,120.79,107735.0,118.6161,118.7046,118.5179,118.6751,107735.0
2024-06-14 13:00:00,120.78,120.91,120.77,120.9,171719.0,118.6653,118.793,118.6554,118.7832,171719.0
2024-06-14 13:10:00,120.9,120.98,120.86,120.92,136252.0,118.7832,118.8618,118.7439,118.8028,136252.0
2024-06-14 13:20:00,120.92,121.01,120.84,120.87,141651.0,118.8028,118.8912,118.7242,118.7537,141651.0
2024-06-14 13:30:00,120.87,120.89,120.8,120.86,98292.0,118.7537,118.7733,118.6849,118.7439,98292.0
2024-06-14 13:40:00,120.85,120.86,120.68,120.69,285672.0,118.734,118.7439,118.567,118.5768,285672.0
2024-06-14 13:50:00,120.7,120.76,120.63,120.69,212412.0,118.5867,118.6456,118.5179,118.5768,212412.0
2024-06-14 14:00:00,120.69,120.77,120.57,120.63,261018.0,118.5768,118.6554,118.4589,118.5179,261018.0
2024-06-14 14:10:00,120.64,120.68,120.54,120.66,225820.0,118.5277,118.567,118.4295,118.5474,225820.0
2024-06-14 14:20:00,120.67,120.74,120.62,120.69,148273.0,118.5572,118.626,118.5081,118.5768,148273.0
2024-06-14 14:30:00,120.69,120.78,120.65,120.73,215082.0,118.5768,118.6653,118.5375,118.6161,215082.0
2024-06-14 14:40:00,120.73,120.84,120.64,120.82,161043.0,118.6161,118.7242,118.5277,118.7046,161043.0
2024-06-14 14:50:00,120.81,120.94,120.78,120.86,273996.0,118.6947,118.8225,118.6653,118.7439,273996.0
2024-06-14 15:00:00,120.86,120.96,120.83,120.94,136697.0,118.7439,118.8421,118.7144,118.8225,136697.0
2024-06-14 15:10:00,120.94,120.97,120.86,120.96,193647.0,118.8225,118.8519,118.7439,118.8421,193647.0
2024-06-14 15:20:00,120.97,121.0,120.91,120.99,178442.0,118.8519,118.8814,118.793,118.8716,178442.0
2024-06-14 15:30:00,120.98,121.05,120.95,121.02,212484.0,118.8618,118.9305,118.8323,118.9011,212484.0
2024-06-14 15:40:00,121.02,121.04,120.94,121.0,473116.0,118.9011,118.9207,118.8225,118.8814,473116.0
2024-06-14 15:50:00,120.99,121.17,120.95,121.16,1141981.0,118.8716,119.0484,118.8323,119.0386,1141981.0
2024-06-17 09:30:00,120.73,121.37,120.54,121.11,804543.0,118.6161,119.2449,118.4295,118.9895,804543.0
2024-06-17 09:40:00,121.11,121.28,121.03,121.06,417109.0,118.9895,119.1565,118.9109,118.9404,417109.0
2024-06-17 09:50:00,121.05,121.36,121.04,121.15,466349.0,118.9305,119.2351,118.9207,119.0288,466349.0
2024-06-17 10:00:00,121.15,121.4,121.03,121.38,545758.0,119.0288,119.2744,118.9109,119.2548,545758.0
2024-06-17 10:10:00,121.38,121.5,121.21,121.5,366680.0,119.2548,119.3727,119.0877,119.3727,366680.0
2024-06-17 10:20:00,121.5,121.5,121.27,121.36,235565.0,119.3727,119.3727,119.1467,119.2351,235565.0
2024-06-17 10:30:00,121.36,121.43,121.25,121.29,199077.0,119.2351,119.3039,119.127,119.1663,199077.0
2024-06-17 10:40:00,121.29,121.54,121.26,121.53,298607.0,119.1663,119.412,119.1369,119.4021,298607.0
2024-06-17 10:50:00,121.54,121.6,121.48,121.53,237514.0,119.412,119.4709,119.353,119.4021,237514.0
2024-06-17 11:00:00,121.55,121.62,121.52,121.61,164502.0,119.4218,119.4906,119.3923,119.4807,164502.0
2024-06-17 11:10:00,121.61,121.81,121.61,121.77,156442.0,119.4807,119.6772,119.4807,119.6379,156442.0
2024-06-17 11:20:00,121.77,121.96,121.74,121.93,181339.0,119.6379,119.8246,119.6085,119.7951,181339.0
2024-06-17 11:30:00,121.93,121.93,121.77,121.8,159035.0,119.7951,119.7951,119.6379,119.6674,159035.0
2024-06-17 11:40:00,121.8,121.85,121.73,121.76,126638.0,119.6674,119.7165,119.5986,119.6281,126638.0
2024-06-17 11:50:00,121.76,121.92,121.74,121.86,116857.0,119.6281,119.7853,119.6085,119.7264,116857.0
2024-06-17 12:00:00,121.86,121.96,121.86,121.95,74592.0,119.7264,119.8246,119.7264,119.8148,74592.0
2024-06-17 12:10:00,121.94,122.07,121.93,122.03,129516.0,119.805,119.9327,119.7951,119.8934,129516.0
2024-06-17 12:20:00,122.03,122.29,122.0,122.26,137216.0,119.8934,120.1488,119.8639,120.1193,137216.0
2024-06-17 12:30:00,122.26,122.28,122.08,122.1,149572.0,120.1193,120.139,119.9425,119.9622,149572.0
2024-06-17 12:40:00,122.1,122.13,122.01,122.11,154240.0,119.9622,119.9916,119.8737,119.972,154240.0
2024-06-17 12:50:00,122.12,122.18,122.08,122.11,300549.0,119.9818,120.0407,119.9425,119.972,300549.0
2024-06-17 13:00:00,122.11,122.2,122.11,122.18,449389.0,119.972,120.0604,119.972,120.0407,449389.0
2024-06-17 13:10:00,122.18,122.29,122.16,122.27,450453.0,120.0407,120.1488,120.0211,120.1292,450453.0
2024-06-17 13:20:00,122.28,122.32,122.18,122.27,59021.0,120.139,120.1783,120.0407,120.1292,59021.0
2024-06-17 13:30:00,122.28,122.46,122.26,122.44,89644.0,120.139,120.3158,120.1193,120.2962,89644.0
2024-06-17 13:40:00,122.45,122.48,122.36,122.37,117202.0,120.306,120.3355,120.2176,120.2274,117202.0
2024-06-17 13:50:00,122.37,122.47,122.34,122.35,645786.0,120.2274,120.3257,120.1979,120.2078,645786.0
2024-06-17 14:00:00,122.35,122.62,122.34,122.62,361120.0,120.2078,120.473,120.1979,120.473,361120.0
2024-06-17 14:10:00,122.62,122.66,122.43,122.48,153428.0,120.473,120.5123,120.2864,120.3355,153428.0
2024-06-17 14:20:00,122.49,122.68,122.44,122.54,244843.0,120.3453,120.532,120.2962,120.3944,244843.0
2024-06-17 14:30:00,122.54,122.55,122.46,122.54,230965.0,120.3944,120.4043,120.3158,120.3944,230965.0
2024-06-17 14:40:00,122.54,122.54,122.4,122.45,126034.0,120.3944,120.3944,120.2569,120.306,126034.0
2024-06-17 14:50:00,122.45,122.45,122.39,122.44,71985.0,120.306,120.306,120.2471,120.2962,71985.0
2024-06-17 15:00:00,122.43,122.47,122.37,122.47,129065.0,120.2864,120.3257,120.2274,120.3257,129065.0
2024-06-17 15:10:00,122.47,122.59,122.47,122.54,126718.0,120.3257,120.4436,120.3257,120.3944,126718.0
2024-06-17 15:20:00,122.53,122.63,122.5,122.61,257488.0,120.3846,120.4829,120.3551,120.4632,257488.0
2024-06-17 15:30:00,122.62,122.62,122.5,122.56,412021.0,120.473,120.473,120.3551,120.4141,412021.0
2024-06-17 15:40:00,122.56,122.69,122.5,122.51,327189.0,120.4141,120.5418,120.3551,120.365,327189.0
2024-06-17 15:50:00,122.51,122.59,122.4,122.47,1031199.0,120.365,120.4436,120.2569,120.3257,1031199.0
2024-06-18 09:30:00,122.46,122.85,122.32,122.84,489669.0,120.3158,120.699,120.1783,120.6892,489669.0
2024-06-18 09:40:00,122.84,122.88,122.35,122.4,395127.0,120.6892,120.7285,120.2078,120.2569,395127.0
2024-06-18 09:50:00,122.41,122.53,122.22,122.33,173732.0,120.2667,120.3846,120.08,120.1881,173732.0
2024-06-18 10:00:00,122.33,122.44,122.23,122.41,154768.0,120.1881,120.2962,120.0899,120.2667,154768.0
2024-06-18 10:10:00,122.41,122.47,122.33,122.42,110808.0,120.2667,120.3257,120.1881,120.2765,110808.0
2024-06-18 10:20:00,122.42,122.51,122.31,122.41,135822.0,120.2765,120.365,120.1685,120.2667,135822.0
2024-06-18 10:30:00,122.42,122.66,122.42,122.56,109396.0,120.2765,120.5123,120.2765,120.4141,109396.0
2024-06-18 10:40:00,122.55,122.62,122.5,122.54,114260.0,120.4043,120.473,120.3551,120.3944,114260.0
2024-06-18 10:50:00,122.54,122.55,122.42,122.51,119183.0,120.3944,120.4043,120.2765,120.365,119183.0
2024-06-18 11:00:00,122.51,122.55,122.42,122.55,90357.0,120.365,120.4043,120.2765,120.4043,90357.0
2024-06-18 11:10:00,122.53,122.68,122.51,122.63,103125.0,120.3846,120.532,120.365,120.4829,103125.0
2024-06-18 11:20:00,122.64,122.69,122.54,122.6,87994.0,120.4927,120.5418,120.3944,120.4534,87994.0
2024-06-18 11:30:00,122.59,122.69,122.58,122.63,62289.0,120.4436,120.5418,120.4337,120.4829,62289.0
2024-06-18 11:40:00,122.63,122.73,122.58,122.73,47178.0,120.4829,120.5811,120.4337,120.5811,47178.0
2024-06-18 11:50:00,122.73,122.79,122.71,122.77,37033.0,120.5811,120.6401,120.5615,120.6204,37033.0
2024-06-18 12:00:00,122.78,122.86,122.76,122.84,64426.0,120.6302,120.7088,120.6106,120.6892,64426.0
2024-06-18 12:10:00,122.84,122.89,122.81,122.87,67678.0,120.6892,120.7383,120.6597,120.7187,67678.0
2024-06-18 12:20:00,122.87,122.94,122.82,122.84,57502.0,120.7187,120.7874,120.6695,120.6892,57502.0
2024-06-18 12:30:00,122.82,122.88,122.78,122.87,51078.0,120.6695,120.7285,120.6302,120.7187,51078.0
2024-06-18 12:40:00,122.87,122.97,122.86,122.91,166376.0,120.7187,120.8169,120.7088,120.758,166376.0
2024-06-18 12:50:00,122.91,122.96,122.9,122.95,29219.0,120.758,120.8071,120.7481,120.7973,29219.0
2024-06-18 13:00:00,122.94,122.94,122.79,122.88,106455.0,120.7874,120.7874,120.6401,120.7285,106455.0
2024-06-18 13:10:00,122.87,122.94,122.84,122.93,39185.0,120.7187,120.7874,120.6892,120.7776,39185.0
2024-06-18 13:20:00,122.93,122.96,122.88,122.89,48633.0,120.7776,120.8071,120.7285,120.7383,48633.0
2024-06-18 13:30:00,122.89,122.94,122.84,122.91,34624.0,120.7383,120.7874,120.6892,120.758,34624.0
2024-06-18 13:40:00,122.91,122.99,122.9,122.99,31333.0,120.758,120.8366,120.7481,120.8366,31333.0
2024-06-18 13:50:00,122.99,123.01,122.94,122.95,66352.0,120.8366,120.8562,120.7874,120.7973,66352.0
2024-06-18 14:00:00,122.95,123.0,122.78,122.98,71683.0,120.7973,120.8464,120.6302,120.8267,71683.0
2024-06-18 14:10:00,122.99,123.03,122.87,122.9,84106.0,120.8366,120.8759,120.7187,120.7481,84106.0
2024-06-18 14:20:00,122.89,123.01,122.85,122.96,54656.0,120.7383,120.8562,120.699,120.8071,54656.0
2024-06-18 14:30:00,122.96,122.99,122.91,122.94,58849.0,120.8071,120.8366,120.758,120.7874,58849.0
2024-06-18 14:40:00,122.94,123.06,122.94,123.01,68953.0,120.7874,120.9053,120.7874,120.8562,68953.0
2024-06-18 14:50:00,123.02,123.05,122.99,123.03,67161.0,120.866,120.8955,120.8366,120.8759,67161.0
2024-06-18 15:00:00,123.04,123.04,122.95,122.98,81892.0,120.8857,120.8857,120.7973,120.8267,81892.0
2024-06-18 15:10:00,122.98,123.03,122.96,123.02,37850.0,120.8267,120.8759,120.8071,120.866,37850.0
2024-06-18 15:20:00,123.02,123.1,123.01,123.04,127838.0,120.866,120.9446,120.8562,120.8857,127838.0
2024-06-18 15:30:00,123.05,123.09,122.99,123.07,153202.0,120.8955,120.9348,120.8366,120.9152,153202.0
2024-06-18 15:40:00,123.07,123.13,123.02,123.02,148778.0,120.9152,120.9741,120.866,120.866,148778.0
2024-06-18 15:50:00,123.03,123.16,123.02,123.13,906499.0,120.8759,121.0036,120.866,120.9741,906499.0
2024-06-20 09:30:00,123.01,123.3,122.9,123.14,309961.0,120.8562,121.1411,120.7481,120.9839,309961.0
2024-06-20 09:40:00,123.14,123.56,123.11,123.41,157899.0,120.9839,121.3966,120.9545,121.2492,157899.0
2024-06-20 09:50:00,123.41,123.54,123.17,123.24,146731.0,121.2492,121.3769,121.0134,121.0822,146731.0
2024-06-20 10:00:00,123.25,123.46,123.22,123.33,155462.0,121.092,121.2983,121.0625,121.1706,155462.0
2024-06-20 10:10:00,123.33,123.53,123.25,123.43,170166.0,121.1706,121.3671,121.092,121.2689,170166.0
2024-06-20 10:20:00,123.44,123.54,123.38,123.45,109158.0,121.2787,121.3769,121.2197,121.2885,109158.0
2024-06-20 10:30:00,123.44,123.44,123.29,123.37,95060.0,121.2787,121.2787,121.1313,121.2099,95060.0
2024-06-20 10:40:00,123.37,123.37,123.13,123.23,100807.0,121.2099,121.2099,120.9741,121.0724,100807.0
2024-06-20 10:50:00,123.23,123.29,123.2,123.25,157521.0,121.0724,121.1313,121.0429,121.092,157521.0
2024-06-20 11:00:00,123.26,123.28,123.17,123.27,112469.0,121.1018,121.1215,121.0134,121.1117,112469.0
2024-06-20 11:10:00,123.27,123.42,123.25,123.29,86213.0,121.1117,121.259,121.092,121.1313,86213.0
2024-06-20 11:20:00,123.28,123.28,123.1,123.15,60652.0,121.1215,121.1215,120.9446,120.9938,60652.0
2024-06-20 11:30:00,123.15,123.18,123.04,123.04,80732.0,120.9938,121.0232,120.8857,120.8857,80732.0
2024-06-20 11:40:00,123.04,123.12,123.01,123.04,96137.0,120.8857,120.9643,120.8562,120.8857,96137.0
2024-06-20 11:50:00,123.04,123.13,123.0,123.01,138521.0,120.8857,120.9741,120.8464,120.8562,138521.0
2024-06-20 12:00:00,123.01,123.07,122.97,123.02,223208.0,120.8562,120.9152,120.8169,120.866,223208.0
2024-06-20 12:10:00,123.02,123.14,123.01,123.12,73799.0,120.866,120.9839,120.8562,120.9643,73799.0
2024-06-20 12:20:00,123.12,123.19,123.02,123.02,146923.0,120.9643,121.0331,120.866,120.866,146923.0
2024-06-20 12:30:00,123.01,123.03,122.84,122.99,183822.0,120.8562,120.8759,120.6892,120.8366,183822.0
2024-06-20 12:40:00,122.99,123.11,122.99,123.05,158050.0,120.8366,120.9545,120.8366,120.8955,158050.0
2024-06-20 12:50:00,123.04,123.13,123.01,123.05,72016.0,120.8857,120.9741,120.8562,120.8955,72016.0
2024-06-20 13:00:00,123.06,123.06,122.79,122.82,127227.0,120.9053,120.9053,120.6401,120.6695,127227.0
2024-06-20 13:10:00,122.83,122.98,122.82,122.92,89365.0,120.6794,120.8267,120.6695,120.7678,89365.0
2024-06-20 13:20:00,122.92,122.92,122.82,122.87,65130.0,120.7678,120.7678,120.6695,120.7187,65130.0
2024-06-20 13:30:00,122.88,122.91,122.73,122.8,175666.0,120.7285,120.758,120.5811,120.6499,175666.0
2024-06-20 13:40:00,122.81,123.0,122.8,122.95,83335.0,120.6597,120.8464,120.6499,120.7973,83335.0
2024-06-20 13:50:00,122.96,123.08,122.94,123.07,62601.0,120.8071,120.925,120.7874,120.9152,62601.0
2024-06-20 14:00:00,123.08,123.26,123.07,123.2,119007.0,120.925,121.1018,120.9152,121.0429,119007.0
2024-06-20 14:10:00,123.2,123.33,123.16,123.3,103572.0,121.0429,121.1706,121.0036,121.1411,103572.0
2024-06-20 14:20:00,123.3,123.41,123.19,123.39,87914.0,121.1411,121.2492,121.0331,121.2296,87914.0
2024-06-20 14:30:00,123.39,123.44,123.3,123.32,60742.0,121.2296,121.2787,121.1411,121.1608,60742.0
2024-06-20 14:40:00,123.32,123.45,123.26,123.44,81322.0,121.1608,121.2885,121.1018,121.2787,81322.0
2024-06-20 14:50:00,123.44,123.45,123.35,123.35,91452.0,121.2787,121.2885,121.1903,121.1903,91452.0
2024-06-20 15:00:00,123.36,123.38,123.13,123.2,89237.0,121.2001,121.2197,120.9741,121.0429,89237.0
2024-06-20 15:10:00,123.19,123.24,123.16,123.19,77243.0,121.0331,121.0822,121.0036,121.0331,77243.0
2024-06-20 15:20:00,123.19,123.33,123.1,123.31,87297.0,121.0331,121.1706,120.9446,121.151,87297.0
2024-06-20 15:30:00,123.31,123.34,123.14,123.25,118955.0,121.151,121.1804,120.9839,121.092,118955.0
2024-06-20 15:40:00,123.25,123.29,123.13,123.13,166349.0,121.092,121.1313,120.9741,120.9741,166349.0
2024-06-20 15:50:00,123.14,123.38,123.08,123.21,657225.0,120.9839,121.2197,120.925,121.0527,657225.0
2024-06-21 09:30:00,123.21,123.28,122.43,122.43,416858.0,121.0527,121.1215,120.2864,120.2864,416858.0
2024-06-21 09:40:00,122.43,122.54,121.92,122.5,594741.0,120.2864,120.3944,119.7853,120.3551,594741.0
2024-06-21 09:50:00,122.51,122.73,122.4,122.55,208730.0,120.365,120.5811,120.2569,120.4043,208730.0
2024-06-21 10:00:00,122.56,122.74,122.55,122.7,185462.0,120.4141,120.5909,120.4043,120.5516,185462.0
2024-06-21 10:10:00,122.7,122.83,122.65,122.8,123109.0,120.5516,120.6794,120.5025,120.6499,123109.0
2024-06-21 10:20:00,122.8,122.88,122.76,122.79,119622.0,120.6499,120.7285,120.6106,120.6401,119622.0
2024-06-21 10:30:00,122.78,122.78,122.66,122.7,95933.0,120.6302,120.6302,120.5123,120.5516,95933.0
2024-06-21 10:40:00,122.71,122.95,122.71,122.94,87633.0,120.5615,120.7973,120.5615,120.7874,87633.0
2024-06-21 10:50:00,122.94,122.95,122.85,122.9,71298.0,120.7874,120.7973,120.699,120.7481,71298.0
2024-06-21 11:00:00,122.9,122.98,122.89,122.94,109169.0,120.7481,120.8267,120.7383,120.7874,109169.0
2024-06-21 11:10:00,122.93,122.98,122.89,122.97,46921.0,120.7776,120.8267,120.7383,120.8169,46921.0
2024-06-21 11:20:00,122.95,122.96,122.84,122.86,127189.0,120.7973,120.8071,120.6892,120.7088,127189.0
2024-06-21 11:30:00,122.85,122.89,122.77,122.78,134361.0,120.699,120.7383,120.6204,120.6302,134361.0
2024-06-21 11:40:00,122.78,122.79,122.68,122.79,124031.0,120.6302,120.6401,120.532,120.6401,124031.0
2024-06-21 11:50:00,122.79,122.89,122.77,122.87,82570.0,120.6401,120.7383,120.6204,120.7187,82570.0
2024-06-21 12:00:00,122.87,122.91,122.76,122.79,137307.0,120.7187,120.758,120.6106,120.6401,137307.0
2024-06-21 12:10:00,122.79,122.86,122.76,122.78,42012.0,120.6401,120.7088,120.6106,120.6302,42012.0
2024-06-21 12:20:00,122.77,122.82,122.74,122.81,44934.0,120.6204,120.6695,120.5909,120.6597,44934.0
2024-06-21 12:30:00,122.81,122.9,122.8,122.9,66773.0,120.6597,120.7481,120.6499,120.7481,66773.0
2024-06-21 12:40:00,122.9,122.92,122.83,122.86,60864.0,120.7481,120.7678,120.6794,120.7088,60864.0
2024-06-21 12:50:00,122.86,122.89,122.79,122.82,67863.0,120.7088,120.7383,120.6401,120.6695,67863.0
2024-06-21 13:00:00,122.82,122.88,122.78,122.81,51039.0,120.6695,120.7285,120.6302,120.6597,51039.0
2024-06-21 13:10:00,122.81,122.83,122.76,122.76,79080.0,120.6597,120.6794,120.6106,120.6106,79080.0
2024-06-21 13:20:00,122.75,122.8,122.7,122.72,141662.0,120.6008,120.6499,120.5516,120.5713,141662.0
2024-06-21 13:30:00,122.72,122.75,122.63,122.74,82972.0,120.5713,120.6008,120.4829,120.5909,82972.0
2024-06-21 13:40:00,122.74,122.76,122.7,122.71,50603.0,120.5909,120.6106,120.5516,120.5615,50603.0
2024-06-21 13:50:00,122.71,122.83,122.7,122.71,104194.0,120.5615,120.6794,120.5516,120.5615,104194.0
2024-06-21 14:00:00,122.7,122.79,122.67,122.79,97041.0,120.5516,120.6401,120.5222,120.6401,97041.0
2024-06-21 14:10:00,122.79,122.83,122.73,122.81,68006.0,120.6401,120.6794,120.5811,120.6597,68006.0
2024-06-21 14:20:00,122.82,122.88,122.78,122.86,71415.0,120.6695,120.7285,120.6302,120.7088,71415.0
2024-06-21 14:30:00,122.85,122.85,122.75,122.76,223503.0,120.699,120.699,120.6008,120.6106,223503.0
2024-06-21 14:40:00,122.77,122.82,122.72,122.75,63551.0,120.6204,120.6695,120.5713,120.6008,63551.0
2024-06-21 14:50:00,122.74,122.83,122.71,122.8,61430.0,120.5909,120.6794,120.5615,120.6499,61430.0
2024-06-21 15:00:00,122.8,122.92,122.8,122.83,110781.0,120.6499,120.7678,120.6499,120.6794,110781.0
2024-06-21 15:10:00,122.83,122.91,122.81,122.91,99992.0,120.6794,120.758,120.6597,120.758,99992.0
2024-06-21 15:20:00,122.91,122.91,122.84,122.86,148033.0,120.758,120.758,120.6892,120.7088,148033.0
2024-06-21 15:30:00,122.86,122.96,122.83,122.87,187709.0,120.7088,120.8071,120.6794,120.7187,187709.0
2024-06-21 15:40:00,122.87,122.94,122.85,122.89,195519.0,120.7187,120.7874,120.699,120.7383,195519.0
2024-06-21 15:50:00,122.88,123.12,122.87,122.99,1128054.0,120.7285,120.9643,120.7187,120.8366,1128054.0
2024-06-24 09:30:00,122.85,123.06,122.61,123.04,358555.0,121.1122,121.3192,120.8756,121.2995,358555.0
2024-06-24 09:40:00,123.05,123.31,122.82,123.31,183363.0,121.3093,121.5657,121.0826,121.5657,183363.0
2024-06-24 09:50:00,123.32,123.76,123.29,123.7,483377.0,121.5755,122.0093,121.5459,121.9501,483377.0
2024-06-24 10:00:00,123.71,123.94,123.61,123.88,254683.0,121.96,122.1867,121.8614,122.1276,254683.0
2024-06-24 10:10:00,123.87,123.87,123.62,123.77,209457.0,122.1177,122.1177,121.8713,122.0191,209457.0
2024-06-24 10:20:00,123.77,123.9,123.65,123.72,193507.0,122.0191,122.1473,121.9008,121.9699,193507.0
2024-06-24 10:30:00,123.72,124.0,123.71,123.98,192055.0,121.9699,122.2459,121.96,122.2262,192055.0
2024-06-24 10:40:00,123.97,124.21,123.92,124.15,226715.0,122.2163,122.4529,122.167,122.3938,226715.0
2024-06-24 10:50:00,124.14,124.18,124.01,124.14,242349.0,122.3839,122.4233,122.2558,122.3839,242349.0
2024-06-24 11:00:00,124.15,124.16,123.96,124.02,118114.0,122.3938,122.4036,122.2065,122.2656,118114.0
2024-06-24 11:10:00,124.01,124.09,123.95,124.03,148230.0,122.2558,122.3346,122.1966,122.2755,148230.0
2024-06-24 11:20:00,124.03,124.1,123.96,124.07,225835.0,122.2755,122.3445,122.2065,122.3149,225835.0
2024-06-24 11:30:00,124.07,124.07,123.94,123.97,75614.0,122.3149,122.3149,122.1867,122.2163,75614.0
2024-06-24 11:40:00,123.97,123.97,123.83,123.84,72419.0,122.2163,122.2163,122.0783,122.0882,72419.0
2024-06-24 11:50:00,123.84,123.97,123.83,123.93,94142.0,122.0882,122.2163,122.0783,122.1769,94142.0
2024-06-24 12:00:00,123.93,123.98,123.9,123.97,160678.0,122.1769,122.2262,122.1473,122.2163,160678.0
2024-06-24 12:10:00,123.98,124.06,123.93,124.05,113590.0,122.2262,122.305,122.1769,122.2952,113590.0
2024-06-24 12:20:00,124.05,124.06,123.98,124.03,85655.0,122.2952,122.305,122.2262,122.2755,85655.0
2024-06-24 12:30:00,124.02,124.04,123.91,123.95,49802.0,122.2656,122.2853,122.1572,122.1966,49802.0
2024-06-24 12:40:00,123.94,123.97,123.87,123.94,55998.0,122.1867,122.2163,122.1177,122.1867,55998.0
2024-06-24 12:50:00,123.95,123.96,123.8,123.88,91914.0,122.1966,122.2065,122.0487,122.1276,91914.0
2024-06-24 13:00:00,123.88,123.94,123.69,123.76,337874.0,122.1276,122.1867,121.9403,122.0093,337874.0
2024-06-24 13:10:00,123.76,123.8,123.71,123.72,105348.0,122.0093,122.0487,121.96,121.9699,105348.0
2024-06-24 13:20:00,123.71,123.75,123.62,123.7,56067.0,121.96,121.9994,121.8713,121.9501,56067.0
2024-06-24 13:30:00,123.68,123.68,123.54,123.67,81183.0,121.9304,121.9304,121.7924,121.9206,81183.0
2024-06-24 13:40:00,123.67,123.7,123.56,123.59,97561.0,121.9206,121.9501,121.8121,121.8417,97561.0
2024-06-24 13:50:00,123.59,123.61,123.48,123.52,51486.0,121.8417,121.8614,121.7332,121.7727,51486.0
2024-06-24 14:00:00,123.51,123.55,123.43,123.52,102995.0,121.7628,121.8023,121.684,121.7727,102995.0
2024-06-24 14:10:00,123.52,123.52,123.4,123.46,127415.0,121.7727,121.7727,121.6544,121.7135,127415.0
2024-06-24 14:20:00,123.45,123.49,123.3,123.42,257900.0,121.7037,121.7431,121.5558,121.6741,257900.0
2024-06-24 14:30:00,123.42,123.43,123.33,123.4,76140.0,121.6741,121.684,121.5854,121.6544,76140.0
2024-06-24 14:40:00,123.4,123.49,123.38,123.44,95773.0,121.6544,121.7431,121.6347,121.6938,95773.0
2024-06-24 14:50:00,123.44,123.51,123.32,123.35,166047.0,121.6938,121.7628,121.5755,121.6051,166047.0
2024-06-24 15:00:00,123.34,123.39,123.25,123.32,195815.0,121.5952,121.6445,121.5065,121.5755,195815.0
2024-06-24 15:10:00,123.32,123.33,123.19,123.19,151528.0,121.5755,121.5854,121.4474,121.4474,151528.0
2024-06-24 15:20:00,123.2,123.29,123.14,123.29,105769.0,121.4572,121.5459,121.3981,121.5459,105769.0
2024-06-24 15:30:00,123.29,123.37,123.25,123.36,178079.0,121.5459,121.6248,121.5065,121.6149,178079.0
2024-06-24 15:40:00,123.37,123.39,123.26,123.32,299120.0,121.6248,121.6445,121.5164,121.5755,299120.0
2024-06-24 15:50:00,123.32,123.41,123.04,123.05,837429.0,121.5755,121.6642,121.2995,121.3093,837429.0
2024-06-25 09:30:00,122.97,122.97,122.36,122.61,435296.0,121.2305,121.2305,120.6291,120.8756,435296.0
2024-06-25 09:40:00,122.6,122.63,122.28,122.4,282381.0,120.8657,120.8953,120.5502,120.6685,282381.0
2024-06-25 09:50:00,122.41,122.49,122.02,122.02,254397.0,120.6784,120.7573,120.2939,120.2939,254397.0
2024-06-25 10:00:00,122.01,122.2,121.95,122.0,261840.0,120.284,120.4714,120.2249,120.2742,261840.0
2024-06-25 10:10:00,121.99,122.17,121.99,122.07,119193.0,120.2643,120.4418,120.2643,120.3432,119193.0
2024-06-25 10:20:00,122.07,122.19,121.98,122.04,113381.0,120.3432,120.4615,120.2545,120.3136,113381.0
2024-06-25 10:30:00,122.04,122.08,121.93,121.97,100555.0,120.3136,120.3531,120.2052,120.2446,100555.0
2024-06-25 10:40:00,121.97,122.03,121.85,121.9,140511.0,120.2446,120.3038,120.1263,120.1756,140511.0
2024-06-25 10:50:00,121.91,121.93,121.78,121.87,105833.0,120.1855,120.2052,120.0573,120.146,105833.0
2024-06-25 11:00:00,121.87,121.87,121.63,121.69,142326.0,120.146,120.146,119.9094,119.9686,142326.0
2024-06-25 11:10:00,121.69,121.77,121.66,121.68,134694.0,119.9686,120.0474,119.939,119.9587,134694.0
2024-06-25 11:20:00,121.69,121.75,121.63,121.64,100389.0,119.9686,120.0277,119.9094,119.9193,100389.0
2024-06-25 11:30:00,121.64,121.73,121.61,121.64,175268.0,119.9193,120.008,119.8897,119.9193,175268.0
2024-06-25 11:40:00,121.64,121.79,121.61,121.72,139005.0,119.9193,120.0672,119.8897,119.9981,139005.0
2024-06-25 11:50:00,121.72,121.76,121.65,121.68,100176.0,119.9981,120.0376,119.9291,119.9587,100176.0
2024-06-25 12:00:00,121.68,121.68,121.6,121.64,166314.0,119.9587,119.9587,119.8798,119.9193,166314.0
2024-06-25 12:10:00,121.64,121.66,121.56,121.58,78806.0,119.9193,119.939,119.8404,119.8601,78806.0
2024-06-25 12:20:00,121.58,121.7,121.53,121.68,150757.0,119.8601,119.9784,119.8108,119.9587,150757.0
2024-06-25 12:30:00,121.68,121.68,121.52,121.57,128318.0,119.9587,119.9587,119.801,119.8503,128318.0
2024-06-25 12:40:00,121.57,121.59,121.44,121.58,116738.0,119.8503,119.87,119.7221,119.8601,116738.0
2024-06-25 12:50:00,121.58,121.59,121.5,121.57,213188.0,119.8601,119.87,119.7813,119.8503,213188.0
2024-06-25 13:00:00,121.57,121.68,121.51,121.66,142280.0,119.8503,119.9587,119.7911,119.939,142280.0
2024-06-25 13:10:00,121.66,121.76,121.65,121.72,84901.0,119.939,120.0376,119.9291,119.9981,84901.0
2024-06-25 13:20:00,121.72,121.9,121.71,121.9,79393.0,119.9981,120.1756,119.9883,120.1756,79393.0
2024-06-25 13:30:00,121.9,121.91,121.83,121.84,92234.0,120.1756,120.1855,120.1066,120.1164,92234.0
2024-06-25 13:40:00,121.83,121.95,121.83,121.93,68607.0,120.1066,120.2249,120.1066,120.2052,68607.0
2024-06-25 13:50:00,121.94,121.99,121.93,121.94,75500.0,120.215,120.2643,120.2052,120.215,75500.0
2024-06-25 14:00:00,121.94,122.02,121.91,122.02,114263.0,120.215,120.2939,120.1855,120.2939,114263.0
2024-06-25 14:10:00,122.02,122.08,121.98,122.03,114262.0,120.2939,120.3531,120.2545,120.3038,114262.0
2024-06-25 14:20:00,122.03,122.13,122.0,122.13,61018.0,120.3038,120.4023,120.2742,120.4023,61018.0
2024-06-25 14:30:00,122.13,122.14,122.04,122.1,81746.0,120.4023,120.4122,120.3136,120.3728,81746.0
2024-06-25 14:40:00,122.1,122.12,121.88,121.93,120128.0,120.3728,120.3925,120.1559,120.2052,120128.0
2024-06-25 14:50:00,121.93,121.95,121.83,121.93,103200.0,120.2052,120.2249,120.1066,120.2052,103200.0
2024-06-25 15:00:00,121.93,122.01,121.89,121.97,114636.0,120.2052,120.284,120.1657,120.2446,114636.0
2024-06-25 15:10:00,121.97,122.05,121.94,122.01,77098.0,120.2446,120.3235,120.215,120.284,77098.0
2024-06-25 15:20:00,122.01,122.1,121.99,122.08,109212.0,120.284,120.3728,120.2643,120.3531,109212.0
2024-06-25 15:30:00,122.08,122.08,121.95,122.03,225381.0,120.3531,120.3531,120.2249,120.3038,225381.0
2024-06-25 15:40:00,122.02,122.03,121.94,121.95,183548.0,120.2939,120.3038,120.215,120.2249,183548.0
2024-06-25 15:50:00,121.96,122.06,121.91,122.02,935214.0,120.2348,120.3333,120.1855,120.2939,935214.0
2024-06-26 09:30:00,121.86,121.87,121.22,121.7,578856.0,120.1362,120.146,119.5052,119.9784,578856.0
2024-06-26 09:40:00,121.69,121.75,121.55,121.62,153894.0,119.9686,120.0277,119.8306,119.8996,153894.0
2024-06-26 09:50:00,121.63,121.69,121.5,121.57,208545.0,119.9094,119.9686,119.7813,119.8503,208545.0
2024-06-26 10:00:00,121.56,121.61,121.37,121.43,146430.0,119.8404,119.8897,119.6531,119.7122,146430.0
2024-06-26 10:10:00,121.43,121.59,121.31,121.4,400390.0,119.7122,119.87,119.5939,119.6827,400390.0
2024-06-26 10:20:00,121.42,121.5,121.35,121.37,179433.0,119.7024,119.7813,119.6334,119.6531,179433.0
2024-06-26 10:30:00,121.36,121.4,121.21,121.23,279916.0,119.6432,119.6827,119.4954,119.5151,279916.0
2024-06-26 10:40:00,121.24,121.32,121.22,121.27,63858.0,119.5249,119.6038,119.5052,119.5545,63858.0
2024-06-26 10:50:00,121.26,121.56,121.25,121.55,140883.0,119.5447,119.8404,119.5348,119.8306,140883.0
2024-06-26 11:00:00,121.55,121.58,121.38,121.39,468769.0,119.8306,119.8601,119.663,119.6728,468769.0
2024-06-26 11:10:00,121.39,121.44,121.28,121.42,120446.0,119.6728,119.7221,119.5644,119.7024,120446.0
2024-06-26 11:20:00,121.42,121.48,121.34,121.41,115325.0,119.7024,119.7615,119.6235,119.6925,115325.0
2024-06-26 11:30:00,121.4,121.45,121.36,121.43,65977.0,119.6827,119.732,119.6432,119.7122,65977.0
2024-06-26 11:40:00,121.43,121.63,121.42,121.63,43363.0,119.7122,119.9094,119.7024,119.9094,43363.0
2024-06-26 11:50:00,121.63,121.78,121.62,121.69,51839.0,119.9094,120.0573,119.8996,119.9686,51839.0
2024-06-26 12:00:00,121.7,121.74,121.63,121.68,105322.0,119.9784,120.0179,119.9094,119.9587,105322.0
2024-06-26 12:10:00,121.69,121.71,121.62,121.7,48858.0,119.9686,119.9883,119.8996,119.9784,48858.0
2024-06-26 12:20:00,121.7,121.72,121.6,121.65,70717.0,119.9784,119.9981,119.8798,119.9291,70717.0
2024-06-26 12:30:00,121.64,121.67,121.56,121.63,48252.0,119.9193,119.9489,119.8404,119.9094,48252.0
2024-06-26 12:40:00,121.63,121.66,121.56,121.62,47737.0,119.9094,119.939,119.8404,119.8996,47737.0
2024-06-26 12:50:00,121.63,121.71,121.62,121.7,40678.0,119.9094,119.9883,119.8996,119.9784,40678.0
2024-06-26 13:00:00,121.69,121.7,121.6,121.66,37289.0,119.9686,119.9784,119.8798,119.939,37289.0
2024-06-26 13:10:00,121.66,121.74,121.61,121.62,51403.0,119.939,120.0179,119.8897,119.8996,51403.0
2024-06-26 13:20:00,121.61,121.69,121.56,121.65,31613.0,119.8897,119.9686,119.8404,119.9291,31613.0
2024-06-26 13:30:00,121.66,121.66,121.54,121.56,43667.0,119.939,119.939,119.8207,119.8404,43667.0
2024-06-26 13:40:00,121.57,121.59,121.5,121.51,58621.0,119.8503,119.87,119.7813,119.7911,58621.0
2024-06-26 13:50:00,121.52,121.58,121.49,121.57,86442.0,119.801,119.8601,119.7714,119.8503,86442.0
2024-06-26 14:00:00,121.57,121.57,121.5,121.55,67538.0,119.8503,119.8503,119.7813,119.8306,67538.0
2024-06-26 14:10:00,121.55,121.58,121.51,121.58,75983.0,119.8306,119.8601,119.7911,119.8601,75983.0
2024-06-26 14:20:00,121.59,121.66,121.56,121.59,228629.0,119.87,119.939,119.8404,119.87,228629.0
2024-06-26 14:30:00,121.59,121.6,121.45,121.47,77316.0,119.87,119.8798,119.732,119.7517,77316.0
2024-06-26 14:40:00,121.48,121.63,121.47,121.62,93539.0,119.7615,119.9094,119.7517,119.8996,93539.0
2024-06-26 14:50:00,121.62,121.66,121.57,121.63,76947.0,119.8996,119.939,119.8503,119.9094,76947.0
2024-06-26 15:00:00,121.63,121.65,121.52,121.58,108163.0,119.9094,119.9291,119.801,119.8601,108163.0
2024-06-26 15:10:00,121.57,121.59,121.53,121.56,110163.0,119.8503,119.87,119.8108,119.8404,110163.0
2024-06-26 15:20:00,121.56,121.6,121.53,121.58,82045.0,119.8404,119.8798,119.8108,119.8601,82045.0
2024-06-26 15:30:00,121.57,121.62,121.54,121.59,75299.0,119.8503,119.8996,119.8207,119.87,75299.0
2024-06-26 15:40:00,121.59,121.6,121.54,121.57,86483.0,119.87,119.8798,119.8207,119.8503,86483.0
2024-06-26 15:50:00,121.58,121.88,121.57,121.71,520883.0,119.8601,120.1559,119.8503,119.9883,520883.0
2024-06-27 09:30:00,121.81,121.85,121.55,121.69,292942.0,120.0869,120.1263,119.8306,119.9686,292942.0
2024-06-27 09:40:00,121.69,121.91,121.67,121.77,127881.0,119.9686,120.1855,119.9489,120.0474,127881.0
2024-06-27 09:50:00,121.75,121.75,121.55,121.74,89197.0,120.0277,120.0277,119.8306,120.0179,89197.0
2024-06-27 10:00:00,121.74,121.83,121.66,121.77,57862.0,120.0179,120.1066,119.939,120.0474,57862.0
2024-06-27 10:10:00,121.76,121.85,121.66,121.76,88897.0,120.0376,120.1263,119.939,120.0376,88897.0
2024-06-27 10:20:00,121.75,121.86,121.69,121.81,62560.0,120.0277,120.1362,119.9686,120.0869,62560.0
2024-06-27 10:30:00,121.82,122.0,121.82,121.98,71164.0,120.0967,120.2742,120.0967,120.2545,71164.0
2024-06-27 10:40:00,121.98,122.05,121.87,122.04,68183.0,120.2545,120.3235,120.146,120.3136,68183.0
2024-06-27 10:50:00,122.03,122.04,121.81,121.88,63107.0,120.3038,120.3136,120.0869,120.1559,63107.0
2024-06-27 11:00:00,121.88,121.89,121.72,121.78,65633.0,120.1559,120.1657,119.9981,120.0573,65633.0
2024-06-27 11:10:00,121.78,121.79,121.7,121.77,62242.0,120.0573,120.0672,119.9784,120.0474,62242.0
2024-06-27 11:20:00,121.76,121.81,121.64,121.71,87474.0,120.0376,120.0869,119.9193,119.9883,87474.0
2024-06-27 11:30:00,121.71,121.71,121.55,121.6,147287.0,119.9883,119.9883,119.8306,119.8798,147287.0
2024-06-27 11:40:00,121.6,121.7,121.57,121.7,53721.0,119.8798,119.9784,119.8503,119.9784,53721.0
2024-06-27 11:50:00,121.68,121.72,121.65,121.67,68776.0,119.9587,119.9981,119.9291,119.9489,68776.0
2024-06-27 12:00:00,121.67,121.71,121.64,121.71,59850.0,119.9489,119.9883,119.9193,119.9883,59850.0
2024-06-27 12:10:00,121.71,121.75,121.7,121.72,45719.0,119.9883,120.0277,119.9784,119.9981,45719.0
2024-06-27 12:20:00,121.73,121.79,121.69,121.7,45706.0,120.008,120.0672,119.9686,119.9784,45706.0
2024-06-27 12:30:00,121.7,121.71,121.54,121.55,157874.0,119.9784,119.9883,119.8207,119.8306,157874.0
2024-06-27 12:40:00,121.55,121.64,121.53,121.6,47423.0,119.8306,119.9193,119.8108,119.8798,47423.0
2024-06-27 12:50:00,121.61,121.7,121.59,121.59,53125.0,119.8897,119.9784,119.87,119.87,53125.0
2024-06-27 13:00:00,121.6,121.73,121.6,121.7,66236.0,119.8798,120.008,119.8798,119.9784,66236.0
2024-06-27 13:10:00,121.7,121.71,121.63,121.64,43684.0,119.9784,119.9883,119.9094,119.9193,43684.0
2024-06-27 13:20:00,121.64,121.74,121.62,121.71,38049.0,119.9193,120.0179,119.8996,119.9883,38049.0
2024-06-27 13:30:00,121.72,121.73,121.63,121.73,44202.0,119.9981,120.008,119.9094,120.008,44202.0
2024-06-27 13:40:00,121.73,121.75,121.67,121.7,52623.0,120.008,120.0277,119.9489,119.9784,52623.0
2024-06-27 13:50:00,121.7,121.75,121.69,121.71,68174.0,119.9784,120.0277,119.9686,119.9883,68174.0
2024-06-27 14:00:00,121.71,121.71,121.51,121.56,196389.0,119.9883,119.9883,119.7911,119.8404,196389.0
2024-06-27 14:10:00,121.56,121.59,121.46,121.51,63646.0,119.8404,119.87,119.7418,119.7911,63646.0
2024-06-27 14:20:00,121.52,121.53,121.48,121.48,54440.0,119.801,119.8108,119.7615,119.7615,54440.0
2024-06-27 14:30:00,121.48,121.48,121.4,121.41,68793.0,119.7615,119.7615,119.6827,119.6925,68793.0
2024-06-27 14:40:00,121.41,121.45,121.38,121.45,57246.0,119.6925,119.732,119.663,119.732,57246.0
2024-06-27 14:50:00,121.45,121.53,121.44,121.48,85167.0,119.732,119.8108,119.7221,119.7615,85167.0
2024-06-27 15:00:00,121.49,121.56,121.45,121.48,74498.0,119.7714,119.8404,119.732,119.7615,74498.0
2024-06-27 15:10:00,121.48,121.57,121.48,121.54,69488.0,119.7615,119.8503,119.7615,119.8207,69488.0
2024-06-27 15:20:00,121.54,121.61,121.53,121.61,74040.0,119.8207,119.8897,119.8108,119.8897,74040.0
2024-06-27 15:30:00,121.61,121.68,121.58,121.66,143911.0,119.8897,119.9587,119.8601,119.939,143911.0
2024-06-27 15:40:00,121.66,121.73,121.65,121.67,178933.0,119.939,120.008,119.9291,119.9489,178933.0
2024-06-27 15:50:00,121.66,121.81,121.63,121.81,638060.0,119.939,120.0869,119.9094,120.0869,638060.0
2024-06-28 09:30:00,122.16,122.85,121.87,122.84,428145.0,120.4319,121.1122,120.146,121.1023,428145.0
2024-06-28 09:40:00,122.85,122.96,122.46,122.58,274748.0,121.1122,121.2206,120.7277,120.846,274748.0
2024-06-28 09:50:00,122.57,122.79,122.48,122.5,189391.0,120.8361,121.053,120.7474,120.7671,189391.0
2024-06-28 10:00:00,122.52,122.76,122.51,122.71,399302.0,120.7868,121.0234,120.777,120.9741,399302.0
2024-06-28 10:10:00,122.72,122.81,122.58,122.61,340670.0,120.984,121.0727,120.846,120.8756,340670.0
2024-06-28 10:20:00,122.6,122.85,122.57,122.74,137662.0,120.8657,121.1122,120.8361,121.0037,137662.0
2024-06-28 10:30:00,122.74,122.85,122.72,122.79,91247.0,121.0037,121.1122,120.984,121.053,91247.0
2024-06-28 10:40:00,122.79,122.86,122.7,122.8,89415.0,121.053,121.122,120.9643,121.0629,89415.0
2024-06-28 10:50:00,122.79,122.83,122.52,122.55,200346.0,121.053,121.0924,120.7868,120.8164,200346.0
2024-06-28 11:00:00,122.54,122.55,122.24,122.3,134849.0,120.8065,120.8164,120.5108,120.5699,134849.0
2024-06-28 11:10:00,122.3,122.37,122.27,122.34,86365.0,120.5699,120.639,120.5404,120.6094,86365.0
2024-06-28 11:20:00,122.34,122.4,122.23,122.27,86383.0,120.6094,120.6685,120.5009,120.5404,86383.0
2024-06-28 11:30:00,122.27,122.4,122.22,122.4,162221.0,120.5404,120.6685,120.4911,120.6685,162221.0
2024-06-28 11:40:00,122.4,122.4,122.19,122.21,97669.0,120.6685,120.6685,120.4615,120.4812,97669.0
2024-06-28 11:50:00,122.21,122.3,122.2,122.3,111010.0,120.4812,120.5699,120.4714,120.5699,111010.0
2024-06-28 12:00:00,122.29,122.32,122.11,122.14,89718.0,120.5601,120.5897,120.3826,120.4122,89718.0
2024-06-28 12:10:00,122.13,122.14,122.01,122.08,171602.0,120.4023,120.4122,120.284,120.3531,171602.0
2024-06-28 12:20:00,122.08,122.25,122.04,122.24,83982.0,120.3531,120.5206,120.3136,120.5108,83982.0
2024-06-28 12:30:00,122.22,122.29,122.09,122.1,73119.0,120.4911,120.5601,120.3629,120.3728,73119.0
2024-06-28 12:40:00,122.09,122.17,122.05,122.08,99596.0,120.3629,120.4418,120.3235,120.3531,99596.0
2024-06-28 12:50:00,122.08,122.16,122.05,122.13,69801.0,120.3531,120.4319,120.3235,120.4023,69801.0
2024-06-28 13:00:00,122.12,122.19,122.07,122.19,99877.0,120.3925,120.4615,120.3432,120.4615,99877.0
2024-06-28 13:10:00,122.19,122.22,122.16,122.19,244209.0,120.4615,120.4911,120.4319,120.4615,244209.0
2024-06-28 13:20:00,122.19,122.19,122.0,122.0,153988.0,120.4615,120.4615,120.2742,120.2742,153988.0
2024-06-28 13:30:00,122.01,122.01,121.87,121.95,140027.0,120.284,120.284,120.146,120.2249,140027.0
2024-06-28 13:40:00,121.95,121.96,121.79,121.82,276115.0,120.2249,120.2348,120.0672,120.0967,276115.0
2024-06-28 13:50:00,121.82,121.86,121.78,121.83,54090.0,120.0967,120.1362,120.0573,120.1066,54090.0
2024-06-28 14:00:00,121.83,121.9,121.78,121.87,108495.0,120.1066,120.1756,120.0573,120.146,108495.0
2024-06-28 14:10:00,121.87,121.88,121.82,121.82,47283.0,120.146,120.1559,120.0967,120.0967,47283.0
2024-06-28 14:20:00,121.82,121.82,121.62,121.72,145899.0,120.0967,120.0967,119.8996,119.9981,145899.0
2024-06-28 14:30:00,121.71,121.73,121.63,121.66,82968.0,119.9883,120.008,119.9094,119.939,82968.0
2024-06-28 14:40:00,121.66,121.7,121.52,121.53,230796.0,119.939,119.9784,119.801,119.8108,230796.0
2024-06-28 14:50:00,121.53,121.61,121.53,121.58,92213.0,119.8108,119.8897,119.8108,119.8601,92213.0
2024-06-28 15:00:00,121.58,121.58,121.46,121.56,141951.0,119.8601,119.8601,119.7418,119.8404,141951.0
2024-06-28 15:10:00,121.56,121.56,121.44,121.51,102040.0,119.8404,119.8404,119.7221,119.7911,102040.0
2024-06-28 15:20:00,121.52,121.58,121.48,121.54,82314.0,119.801,119.8601,119.7615,119.8207,82314.0
2024-06-28 15:30:00,121.55,121.71,121.28,121.7,313645.0,119.8306,119.9883,119.5644,119.9784,313645.0
2024-06-28 15:40:00,121.69,121.84,121.67,121.73,516711.0,119.9686,120.1164,119.9489,120.008,516711.0
2024-06-28 15:50:00,121.74,121.98,121.72,121.93,1374588.0,120.0179,120.2545,119.9981,120.2052,1374588.0
2024-07-01 09:30:00,122.44,122.69,122.05,122.11,367500.0,120.708,120.9544,120.3235,120.3826,367500.0
2024-07-01 09:40:00,122.11,122.23,121.81,121.91,291009.0,120.3826,120.5009,120.0869,120.1855,291009.0
2024-07-01 09:50:00,121.92,122.01,121.81,121.88,165954.0,120.1953,120.284,120.0869,120.1559,165954.0
2024-07-01 10:00:00,121.9,122.04,121.4,121.4,287956.0,120.1756,120.3136,119.6827,119.6827,287956.0
2024-07-01 10:10:00,121.4,121.4,120.88,121.0,308594.0,119.6827,119.6827,119.17,119.2883,308594.0
2024-07-01 10:20:00,121.01,121.01,120.79,120.96,221897.0,119.2982,119.2982,119.0813,119.2489,221897.0
2024-07-01 10:30:00,120.97,121.01,120.53,120.53,236868.0,119.2588,119.2982,118.825,118.825,236868.0
2024-07-01 10:40:00,120.53,120.63,120.33,120.33,217611.0,118.825,118.9236,118.6278,118.6278,217611.0
2024-07-01 10:50:00,120.33,120.51,120.33,120.44,292512.0,118.6278,118.8053,118.6278,118.7363,292512.0
2024-07-01 11:00:00,120.44,120.67,120.29,120.59,195782.0,118.7363,118.963,118.5884,118.8841,195782.0
2024-07-01 11:10:00,120.59,120.62,120.46,120.5,119321.0,118.8841,118.9137,118.756,118.7954,119321.0
2024-07-01 11:20:00,120.5,120.62,120.42,120.55,137636.0,118.7954,118.9137,118.7165,118.8447,137636.0
2024-07-01 11:30:00,120.56,120.65,120.52,120.56,118247.0,118.8546,118.9433,118.8151,118.8546,118247.0
2024-07-01 11:40:00,120.56,120.64,120.54,120.59,262058.0,118.8546,118.9334,118.8348,118.8841,262058.0
2024-07-01 11:50:00,120.6,120.63,120.51,120.61,163457.0,118.894,118.9236,118.8053,118.9038,163457.0
2024-07-01 12:00:00,120.61,120.71,120.48,120.7,122327.0,118.9038,119.0024,118.7757,118.9926,122327.0
2024-07-01 12:10:00,120.71,120.74,120.64,120.72,81673.0,119.0024,119.032,118.9334,119.0123,81673.0
2024-07-01 12:20:00,120.72,120.8,120.7,120.75,56107.0,119.0123,119.0912,118.9926,119.0419,56107.0
2024-07-01 12:30:00,120.75,120.76,120.66,120.68,88413.0,119.0419,119.0517,118.9531,118.9729,88413.0
2024-07-01 12:40:00,120.67,120.77,120.62,120.64,134062.0,118.963,119.0616,118.9137,118.9334,134062.0
2024-07-01 12:50:00,120.64,120.66,120.6,120.64,149926.0,118.9334,118.9531,118.894,118.9334,149926.0
2024-07-01 13:00:00,120.64,120.75,120.62,120.74,49243.0,118.9334,119.0419,118.9137,119.032,49243.0
2024-07-01 13:10:00,120.74,120.76,120.65,120.73,56044.0,119.032,119.0517,118.9433,119.0222,56044.0
2024-07-01 13:20:00,120.73,120.77,120.7,120.74,70433.0,119.0222,119.0616,118.9926,119.032,70433.0
2024-07-01 13:30:00,120.73,120.82,120.7,120.8,77035.0,119.0222,119.1109,118.9926,119.0912,77035.0
2024-07-01 13:40:00,120.8,120.86,120.78,120.81,110480.0,119.0912,119.1503,119.0714,119.101,110480.0
2024-07-01 13:50:00,120.81,120.86,120.73,120.74,49480.0,119.101,119.1503,119.0222,119.032,49480.0
2024-07-01 14:00:00,120.73,120.8,120.69,120.75,67826.0,119.0222,119.0912,118.9827,119.0419,67826.0
2024-07-01 14:10:00,120.75,120.82,120.73,120.81,111263.0,119.0419,119.1109,119.0222,119.101,111263.0
2024-07-01 14:20:00,120.81,120.82,120.65,120.68,60365.0,119.101,119.1109,118.9433,118.9729,60365.0
2024-07-01 14:30:00,120.69,120.71,120.62,120.7,66254.0,118.9827,119.0024,118.9137,118.9926,66254.0
2024-07-01 14:40:00,120.7,120.7,120.59,120.61,72904.0,118.9926,118.9926,118.8841,118.9038,72904.0
2024-07-01 14:50:00,120.61,120.66,120.6,120.62,75326.0,118.9038,118.9531,118.894,118.9137,75326.0
2024-07-01 15:00:00,120.62,120.62,120.52,120.57,121165.0,118.9137,118.9137,118.8151,118.8644,121165.0
2024-07-01 15:10:00,120.57,120.63,120.54,120.59,113667.0,118.8644,118.9236,118.8348,118.8841,113667.0
2024-07-01 15:20:00,120.59,120.6,120.39,120.46,177950.0,118.8841,118.894,118.687,118.756,177950.0
2024-07-01 15:30:00,120.46,120.58,120.45,120.56,195584.0,118.756,118.8743,118.7461,118.8546,195584.0
2024-07-01 15:40:00,120.56,120.59,120.5,120.53,168750.0,118.8546,118.8841,118.7954,118.825,168750.0
2024-07-01 15:50:00,120.53,120.68,120.52,120.55,2634901.0,118.825,118.9729,118.8151,118.8447,2634901.0
2024-07-02 09:30:00,120.38,120.87,120.29,120.85,379300.0,118.6771,119.1602,118.5884,119.1405,379300.0
2024-07-02 09:40:00,120.85,120.96,120.62,120.81,252777.0,119.1405,119.2489,118.9137,119.101,252777.0
2024-07-02 09:50:00,120.8,120.83,120.59,120.67,131597.0,119.0912,119.1207,118.8841,118.963,131597.0
2024-07-02 10:00:00,120.68,120.86,120.53,120.75,300743.0,118.9729,119.1503,118.825,119.0419,300743.0
2024-07-02 10:10:00,120.75,120.82,120.6,120.8,108315.0,119.0419,119.1109,118.894,119.0912,108315.0
2024-07-02 10:20:00,120.8,120.88,120.78,120.88,149806.0,119.0912,119.17,119.0714,119.17,149806.0
2024-07-02 10:30:00,120.87,120.89,120.69,120.7,144944.0,119.1602,119.1799,118.9827,118.9926,144944.0
2024-07-02 10:40:00,120.71,120.72,120.51,120.58,72787.0,119.0024,119.0123,118.8053,118.8743,72787.0
2024-07-02 10:50:00,120.58,120.62,120.48,120.6,81725.0,118.8743,118.9137,118.7757,118.894,81725.0
2024-07-02 11:00:00,120.59,120.67,120.57,120.62,92287.0,118.8841,118.963,118.8644,118.9137,92287.0
2024-07-02 11:10:00,120.61,120.66,120.56,120.63,43675.0,118.9038,118.9531,118.8546,118.9236,43675.0
2024-07-02 11:20:00,120.63,120.7,120.61,120.69,175893.0,118.9236,118.9926,118.9038,118.9827,175893.0
2024-07-02 11:30:00,120.7,120.77,120.65,120.72,78939.0,118.9926,119.0616,118.9433,119.0123,78939.0
2024-07-02 11:40:00,120.72,120.79,120.68,120.77,31152.0,119.0123,119.0813,118.9729,119.0616,31152.0
2024-07-02 11:50:00,120.77,120.79,120.69,120.74,94071.0,119.0616,119.0813,118.9827,119.032,94071.0
2024-07-02 12:00:00,120.75,120.76,120.67,120.7,74333.0,119.0419,119.0517,118.963,118.9926,74333.0
2024-07-02 12:10:00,120.69,120.71,120.6,120.63,129795.0,118.9827,119.0024,118.894,118.9236,129795.0
2024-07-02 12:20:00,120.62,120.69,120.6,120.64,70705.0,118.9137,118.9827,118.894,118.9334,70705.0
2024-07-02 12:30:00,120.64,120.67,120.61,120.61,45848.0,118.9334,118.963,118.9038,118.9038,45848.0
2024-07-02 12:40:00,120.61,120.65,120.57,120.57,25012.0,118.9038,118.9433,118.8644,118.8644,25012.0
2024-07-02 12:50:00,120.57,120.61,120.5,120.51,90421.0,118.8644,118.9038,118.7954,118.8053,90421.0
2024-07-02 13:00:00,120.51,120.69,120.5,120.67,38511.0,118.8053,118.9827,118.7954,118.963,38511.0
2024-07-02 13:10:00,120.68,120.71,120.62,120.65,71933.0,118.9729,119.0024,118.9137,118.9433,71933.0
2024-07-02 13:20:00,120.66,120.71,120.64,120.68,53405.0,118.9531,119.0024,118.9334,118.9729,53405.0
2024-07-02 13:30:00,120.68,120.69,120.63,120.66,45162.0,118.9729,118.9827,118.9236,118.9531,45162.0
2024-07-02 13:40:00,120.66,120.78,120.63,120.78,109272.0,118.9531,119.0714,118.9236,119.0714,109272.0
2024-07-02 13:50:00,120.78,120.88,120.77,120.85,180347.0,119.0714,119.17,119.0616,119.1405,180347.0
2024-07-02 14:00:00,120.85,121.0,120.82,121.0,121435.0,119.1405,119.2883,119.1109,119.2883,121435.0
2024-07-02 14:10:00,121.0,121.06,121.0,121.01,72505.0,119.2883,119.3475,119.2883,119.2982,72505.0
2024-07-02 14:20:00,121.01,121.08,120.99,121.02,131123.0,119.2982,119.3672,119.2785,119.308,131123.0
2024-07-02 14:30:00,121.02,121.07,121.0,121.03,55045.0,119.308,119.3573,119.2883,119.3179,55045.0
2024-07-02 14:40:00,121.02,121.05,121.0,121.04,64040.0,119.308,119.3376,119.2883,119.3278,64040.0
2024-07-02 14:50:00,121.04,121.08,121.0,121.01,95784.0,119.3278,119.3672,119.2883,119.2982,95784.0
2024-07-02 15:00:00,121.0,121.03,120.91,120.95,114009.0,119.2883,119.3179,119.1996,119.239,114009.0
2024-07-02 15:10:00,120.95,121.0,120.93,121.0,67540.0,119.239,119.2883,119.2193,119.2883,67540.0
2024-07-02 15:20:00,121.0,121.07,120.96,121.03,98624.0,119.2883,119.3573,119.2489,119.3179,98624.0
2024-07-02 15:30:00,121.03,121.11,120.99,121.06,94173.0,119.3179,119.3968,119.2785,119.3475,94173.0
2024-07-02 15:40:00,121.06,121.13,121.03,121.04,181208.0,119.3475,119.4165,119.3179,119.3278,181208.0
2024-07-02 15:50:00,121.04,121.26,121.02,121.24,519202.0,119.3278,119.5447,119.308,119.5249,519202.0
2024-07-03 09:30:00,121.36,121.49,121.25,121.37,309549.0,119.6432,119.7714,119.5348,119.6531,309549.0
2024-07-03 09:40:00,121.37,121.62,121.15,121.48,154720.0,119.6531,119.8996,119.4362,119.7615,154720.0
2024-07-03 09:50:00,121.47,121.74,121.4,121.67,176327.0,119.7517,120.0179,119.6827,119.9489,176327.0
2024-07-03 10:00:00,121.68,122.01,121.54,121.93,335557.0,119.9587,120.284,119.8207,120.2052,335557.0
2024-07-03 10:10:00,121.92,122.1,121.89,121.9,202435.0,120.1953,120.3728,120.1657,120.1756,202435.0
2024-07-03 10:20:00,121.89,122.06,121.89,121.99,909258.0,120.1657,120.3333,120.1657,120.2643,909258.0
2024-07-03 10:30:00,121.98,122.08,121.94,121.96,319857.0,120.2545,120.3531,120.215,120.2348,319857.0
2024-07-03 10:40:00,121.95,121.95,121.77,121.85,114167.0,120.2249,120.2249,120.0474,120.1263,114167.0
2024-07-03 10:50:00,121.86,121.94,121.74,121.8,158962.0,120.1362,120.215,120.0179,120.077,158962.0
2024-07-03 11:00:00,121.8,121.87,121.73,121.78,121815.0,120.077,120.146,120.008,120.0573,121815.0
2024-07-03 11:10:00,121.78,121.78,121.67,121.75,110472.0,120.0573,120.0573,119.9489,120.0277,110472.0
2024-07-03 11:20:00,121.76,121.84,121.69,121.69,95221.0,120.0376,120.1164,119.9686,119.9686,95221.0
2024-07-03 11:30:00,121.7,121.79,121.66,121.78,124684.0,119.9784,120.0672,119.939,120.0573,124684.0
2024-07-03 11:40:00,121.77,121.78,121.65,121.69,144165.0,120.0474,120.0573,119.9291,119.9686,144165.0
2024-07-03 11:50:00,121.69,121.73,121.64,121.69,126146.0,119.9686,120.008,119.9193,119.9686,126146.0
2024-07-03 12:00:00,121.68,121.79,121.63,121.77,75754.0,119.9587,120.0672,119.9094,120.0474,75754.0
2024-07-03 12:10:00,121.76,121.81,121.7,121.76,121661.0,120.0376,120.0869,119.9784,120.0376,121661.0
2024-07-03 12:20:00,121.76,121.76,121.68,121.7,165906.0,120.0376,120.0376,119.9587,119.9784,165906.0
2024-07-03 12:30:00,121.69,121.74,121.63,121.68,224438.0,119.9686,120.0179,119.9094,119.9587,224438.0
2024-07-03 12:40:00,121.68,121.73,121.62,121.67,234535.0,119.9587,120.008,119.8996,119.9489,234535.0
2024-07-03 12:50:00,121.66,121.88,121.64,121.66,607121.0,119.939,120.1559,119.9193,119.939,607121.0
2024-07-05 09:30:00,121.63,121.63,121.13,121.23,271951.0,119.9094,119.9094,119.4165,119.5151,271951.0
2024-07-05 09:40:00,121.25,121.38,121.05,121.08,234897.0,119.5348,119.663,119.3376,119.3672,234897.0
2024-07-05 09:50:00,121.06,121.15,120.93,121.02,225877.0,119.3475,119.4362,119.2193,119.308,225877.0
2024-07-05 10:00:00,121.01,121.02,120.63,120.7,274261.0,119.2982,119.308,118.9236,118.9926,274261.0
2024-07-05 10:10:00,120.7,120.79,120.46,120.47,101159.0,118.9926,119.0813,118.756,118.7658,101159.0
2024-07-05 10:20:00,120.49,120.5,120.27,120.29,107142.0,118.7855,118.7954,118.5687,118.5884,107142.0
2024-07-05 10:30:00,120.28,120.57,120.24,120.52,144534.0,118.5785,118.8644,118.5391,118.8151,144534.0
2024-07-05 10:40:00,120.52,120.79,120.52,120.68,192274.0,118.8151,119.0813,118.8151,118.9729,192274.0
2024-07-05 10:50:00,120.68,120.8,120.62,120.77,136116.0,118.9729,119.0912,118.9137,119.0616,136116.0
2024-07-05 11:00:00,120.76,120.85,120.62,120.81,167436.0,119.0517,119.1405,118.9137,119.101,167436.0
2024-07-05 11:10:00,120.81,120.86,120.75,120.77,190999.0,119.101,119.1503,119.0419,119.0616,190999.0
2024-07-05 11:20:00,120.77,120.79,120.7,120.79,152985.0,119.0616,119.0813,118.9926,119.0813,152985.0
2024-07-05 11:30:00,120.78,120.8,120.58,120.59,89802.0,119.0714,119.0912,118.8743,118.8841,89802.0
2024-07-05 11:40:00,120.59,120.72,120.59,120.72,92739.0,118.8841,119.0123,118.8841,119.0123,92739.0
2024-07-05 11:50:00,120.72,120.75,120.63,120.73,89659.0,119.0123,119.0419,118.9236,119.0222,89659.0
2024-07-05 12:00:00,120.73,120.76,120.68,120.73,505902.0,119.0222,119.0517,118.9729,119.0222,505902.0
2024-07-05 12:10:00,120.76,120.83,120.75,120.77,257583.0,119.0517,119.1207,119.0419,119.0616,257583.0
2024-07-05 12:20:00,120.77,120.87,120.77,120.81,41545.0,119.0616,119.1602,119.0616,119.101,41545.0
2024-07-05 12:30:00,120.8,120.84,120.79,120.83,30663.0,119.0912,119.1306,119.0813,119.1207,30663.0
2024-07-05 12:40:00,120.84,120.88,120.79,120.87,40332.0,119.1306,119.17,119.0813,119.1602,40332.0
2024-07-05 12:50:00,120.86,120.95,120.86,120.93,26531.0,119.1503,119.239,119.1503,119.2193,26531.0
2024-07-05 13:00:00,120.93,120.99,120.88,120.99,71922.0,119.2193,119.2785,119.17,119.2785,71922.0
2024-07-05 13:10:00,120.98,120.98,120.9,120.9,70263.0,119.2686,119.2686,119.1897,119.1897,70263.0
2024-07-05 13:20:00,120.9,120.99,120.9,120.95,33311.0,119.1897,119.2785,119.1897,119.239,33311.0
2024-07-05 13:30:00,120.95,121.07,120.93,121.07,36493.0,119.239,119.3573,119.2193,119.3573,36493.0
2024-07-05 13:40:00,121.07,121.13,121.04,121.1,55066.0,119.3573,119.4165,119.3278,119.3869,55066.0
2024-07-05 13:50:00,121.11,121.15,121.1,121.14,63428.0,119.3968,119.4362,119.3869,119.4264,63428.0
2024-07-05 14:00:00,121.14,121.14,121.03,121.06,135343.0,119.4264,119.4264,119.3179,119.3475,135343.0
2024-07-05 14:10:00,121.05,121.12,121.05,121.1,56379.0,119.3376,119.4066,119.3376,119.3869,56379.0
2024-07-05 14:20:00,121.11,121.13,121.01,121.05,68749.0,119.3968,119.4165,119.2982,119.3376,68749.0
2024-07-05 14:30:00,121.04,121.12,121.02,121.09,114843.0,119.3278,119.4066,119.308,119.3771,114843.0
2024-07-05 14:40:00,121.09,121.21,121.08,121.2,54005.0,119.3771,119.4954,119.3672,119.4855,54005.0
2024-07-05 14:50:00,121.2,121.24,121.16,121.2,82876.0,119.4855,119.5249,119.4461,119.4855,82876.0
2024-07-05 15:00:00,121.19,121.24,121.18,121.21,43813.0,119.4756,119.5249,119.4658,119.4954,43813.0
2024-07-05 15:10:00,121.2,121.23,121.19,121.21,78061.0,119.4855,119.5151,119.4756,119.4954,78061.0
2024-07-05 15:20:00,121.21,121.25,121.2,121.23,142333.0,119.4954,119.5348,119.4855,119.5151,142333.0
2024-07-05 15:30:00,121.23,121.26,121.17,121.25,205146.0,119.5151,119.5447,119.4559,119.5348,205146.0
2024-07-05 15:40:00,121.25,121.26,121.18,121.2,145260.0,119.5348,119.5447,119.4658,119.4855,145260.0
2024-07-05 15:50:00,121.2,121.33,121.17,121.24,559803.0,119.4855,119.6137,119.4559,119.5249,559803.0
2024-07-08 09:30:00,121.56,122.21,121.52,122.02,387472.0,119.8404,120.4812,119.801,120.2939,387472.0
2024-07-08 09:40:00,122.02,122.06,121.84,121.93,108288.0,120.2939,120.3333,120.1164,120.2052,108288.0
2024-07-08 09:50:00,121.93,121.94,121.76,121.86,89191.0,120.2052,120.215,120.0376,120.1362,89191.0
2024-07-08 10:00:00,121.86,121.91,121.7,121.74,215000.0,120.1362,120.1855,119.9784,120.0179,215000.0
2024-07-08 10:10:00,121.75,121.9,121.74,121.75,148339.0,120.0277,120.1756,120.0179,120.0277,148339.0
2024-07-08 10:20:00,121.74,121.75,121.59,121.64,112972.0,120.0179,120.0277,119.87,119.9193,112972.0
2024-07-08 10:30:00,121.63,121.77,121.6,121.75,71956.0,119.9094,120.0474,119.8798,120.0277,71956.0
2024-07-08 10:40:00,121.75,121.81,121.69,121.76,99636.0,120.0277,120.0869,119.9686,120.0376,99636.0
2024-07-08 10:50:00,121.77,121.79,121.69,121.7,48584.0,120.0474,120.0672,119.9686,119.9784,48584.0
2024-07-08 11:00:00,121.71,121.77,121.69,121.72,116724.0,119.9883,120.0474,119.9686,119.9981,116724.0
2024-07-08 11:10:00,121.72,121.73,121.55,121.56,56685.0,119.9981,120.008,119.8306,119.8404,56685.0
2024-07-08 11:20:00,121.57,121.61,121.49,121.53,153837.0,119.8503,119.8897,119.7714,119.8108,153837.0
2024-07-08 11:30:00,121.53,121.53,121.24,121.27,117818.0,119.8108,119.8108,119.5249,119.5545,117818.0
2024-07-08 11:40:00,121.27,121.28,121.16,121.27,110710.0,119.5545,119.5644,119.4461,119.5545,110710.0
2024-07-08 11:50:00,121.27,121.27,121.0,121.17,441497.0,119.5545,119.5545,119.2883,119.4559,441497.0
2024-07-08 12:00:00,121.16,121.17,121.1,121.12,50296.0,119.4461,119.4559,119.3869,119.4066,50296.0
2024-07-08 12:10:00,121.12,121.2,121.1,121.17,36192.0,119.4066,119.4855,119.3869,119.4559,36192.0
2024-07-08 12:20:00,121.18,121.22,121.14,121.2,51528.0,119.4658,119.5052,119.4264,119.4855,51528.0
2024-07-08 12:30:00,121.2,121.36,121.18,121.35,54376.0,119.4855,119.6432,119.4658,119.6334,54376.0
2024-07-08 12:40:00,121.35,121.42,121.31,121.41,87916.0,119.6334,119.7024,119.5939,119.6925,87916.0
2024-07-08 12:50:00,121.41,121.42,121.35,121.39,48986.0,119.6925,119.7024,119.6334,119.6728,48986.0
2024-07-08 13:00:00,121.39,121.39,121.25,121.27,226846.0,119.6728,119.6728,119.5348,119.5545,226846.0
2024-07-08 13:10:00,121.27,121.37,121.25,121.37,110021.0,119.5545,119.6531,119.5348,119.6531,110021.0
2024-07-08 13:20:00,121.36,121.42,121.34,121.36,16350.0,119.6432,119.7024,119.6235,119.6432,16350.0
2024-07-08 13:30:00,121.35,121.5,121.34,121.5,55752.0,119.6334,119.7813,119.6235,119.7813,55752.0
2024-07-08 13:40:00,121.51,121.52,121.46,121.48,85844.0,119.7911,119.801,119.7418,119.7615,85844.0
2024-07-08 13:50:00,121.48,121.52,121.44,121.49,39473.0,119.7615,119.801,119.7221,119.7714,39473.0
2024-07-08 14:00:00,121.5,121.5,121.41,121.45,25474.0,119.7813,119.7813,119.6925,119.732,25474.0
2024-07-08 14:10:00,121.45,121.46,121.41,121.43,39959.0,119.732,119.7418,119.6925,119.7122,39959.0
2024-07-08 14:20:00,121.43,121.46,121.39,121.44,49408.0,119.7122,119.7418,119.6728,119.7221,49408.0
2024-07-08 14:30:00,121.44,121.45,121.37,121.39,37339.0,119.7221,119.732,119.6531,119.6728,37339.0
2024-07-08 14:40:00,121.39,121.39,121.22,121.36,88213.0,119.6728,119.6728,119.5052,119.6432,88213.0
2024-07-08 14:50:00,121.36,121.44,121.35,121.42,29224.0,119.6432,119.7221,119.6334,119.7024,29224.0
2024-07-08 15:00:00,121.42,121.43,121.36,121.39,53289.0,119.7024,119.7122,119.6432,119.6728,53289.0
2024-07-08 15:10:00,121.39,121.43,121.35,121.36,58976.0,119.6728,119.7122,119.6334,119.6432,58976.0
2024-07-08 15:20:00,121.36,121.4,121.36,121.37,319261.0,119.6432,119.6827,119.6432,119.6531,319261.0
2024-07-08 15:30:00,121.36,121.45,121.34,121.42,105888.0,119.6432,119.732,119.6235,119.7024,105888.0
2024-07-08 15:40:00,121.43,121.5,121.4,121.45,92187.0,119.7122,119.7813,119.6827,119.732,92187.0
2024-07-08 15:50:00,121.45,121.47,121.28,121.39,1240454.0,119.732,119.7517,119.5644,119.6728,1240454.0
2024-07-09 09:30:00,121.31,121.43,121.17,121.29,274535.0,119.5939,119.7122,119.4559,119.5742,274535.0
2024-07-09 09:40:00,121.29,121.35,121.23,121.26,112690.0,119.5742,119.6334,119.5151,119.5447,112690.0
2024-07-09 09:50:00,121.26,121.36,121.22,121.3,90916.0,119.5447,119.6432,119.5052,119.5841,90916.0
2024-07-09 10:00:00,121.31,121.38,121.14,121.16,99847.0,119.5939,119.663,119.4264,119.4461,99847.0
2024-07-09 10:10:00,121.15,121.22,121.01,121.03,88358.0,119.4362,119.5052,119.2982,119.3179,88358.0
2024-07-09 10:20:00,121.03,121.12,120.99,121.09,105562.0,119.3179,119.4066,119.2785,119.3771,105562.0
2024-07-09 10:30:00,121.09,121.27,121.01,121.26,212370.0,119.3771,119.5545,119.2982,119.5447,212370.0
2024-07-09 10:40:00,121.27,121.28,121.14,121.23,30395.0,119.5545,119.5644,119.4264,119.5151,30395.0
2024-07-09 10:50:00,121.22,121.22,121.04,121.05,39012.0,119.5052,119.5052,119.3278,119.3376,39012.0
2024-07-09 11:00:00,121.06,121.12,120.98,121.02,48523.0,119.3475,119.4066,119.2686,119.308,48523.0
2024-07-09 11:10:00,121.02,121.14,120.99,121.04,85596.0,119.308,119.4264,119.2785,119.3278,85596.0
2024-07-09 11:20:00,121.05,121.1,121.02,121.09,52712.0,119.3376,119.3869,119.308,119.3771,52712.0
2024-07-09 11:30:00,121.1,121.13,121.06,121.11,32887.0,119.3869,119.4165,119.3475,119.3968,32887.0
2024-07-09 11:40:00,121.11,121.24,121.08,121.24,60909.0,119.3968,119.5249,119.3672,119.5249,60909.0
2024-07-09 11:50:00,121.24,121.3,121.24,121.29,60473.0,119.5249,119.5841,119.5249,119.5742,60473.0
2024-07-09 12:00:00,121.28,121.3,121.23,121.27,42431.0,119.5644,119.5841,119.5151,119.5545,42431.0
2024-07-09 12:10:00,121.27,121.37,121.26,121.34,54378.0,119.5545,119.6531,119.5447,119.6235,54378.0
2024-07-09 12:20:00,121.34,121.35,121.29,121.34,47450.0,119.6235,119.6334,119.5742,119.6235,47450.0
2024-07-09 12:30:00,121.33,121.33,121.25,121.31,60462.0,119.6137,119.6137,119.5348,119.5939,60462.0
2024-07-09 12:40:00,121.31,121.5,121.3,121.45,54993.0,119.5939,119.7813,119.5841,119.732,54993.0
2024-07-09 12:50:00,121.45,121.48,121.38,121.46,95365.0,119.732,119.7615,119.663,119.7418,95365.0
2024-07-09 13:00:00,121.47,121.6,121.45,121.55,146918.0,119.7517,119.8798,119.732,119.8306,146918.0
2024-07-09 13:10:00,121.55,121.62,121.38,121.47,185734.0,119.8306,119.8996,119.663,119.7517,185734.0
2024-07-09 13:20:00,121.47,121.47,121.37,121.41,31742.0,119.7517,119.7517,119.6531,119.6925,31742.0
2024-07-09 13:30:00,121.4,121.46,121.38,121.43,43012.0,119.6827,119.7418,119.663,119.7122,43012.0
2024-07-09 13:40:00,121.43,121.43,121.34,121.35,13069.0,119.7122,119.7122,119.6235,119.6334,13069.0
2024-07-09 13:50:00,121.34,121.39,121.26,121.27,39884.0,119.6235,119.6728,119.5447,119.5545,39884.0
2024-07-09 14:00:00,121.26,121.26,121.17,121.23,62898.0,119.5447,119.5447,119.4559,119.5151,62898.0
2024-07-09 14:10:00,121.23,121.26,121.2,121.22,196411.0,119.5151,119.5447,119.4855,119.5052,196411.0
2024-07-09 14:20:00,121.22,121.23,121.14,121.15,90072.0,119.5052,119.5151,119.4264,119.4362,90072.0
2024-07-09 14:30:00,121.15,121.25,121.14,121.23,46063.0,119.4362,119.5348,119.4264,119.5151,46063.0
2024-07-09 14:40:00,121.23,121.23,121.14,121.16,34863.0,119.5151,119.5151,119.4264,119.4461,34863.0
2024-07-09 14:50:00,121.16,121.16,121.09,121.12,68376.0,119.4461,119.4461,119.3771,119.4066,68376.0
2024-07-09 15:00:00,121.12,121.12,121.01,121.04,67775.0,119.4066,119.4066,119.2982,119.3278,67775.0
2024-07-09 15:10:00,121.05,121.05,120.99,121.03,112633.0,119.3376,119.3376,119.2785,119.3179,112633.0
2024-07-09 15:20:00,121.03,121.09,121.01,121.09,91113.0,119.3179,119.3771,119.2982,119.3771,91113.0
2024-07-09 15:30:00,121.09,121.11,121.0,121.08,66567.0,119.3771,119.3968,119.2883,119.3672,66567.0
2024-07-09 15:40:00,121.09,121.11,120.99,121.02,104805.0,119.3771,119.3968,119.2785,119.308,104805.0
2024-07-09 15:50:00,121.01,121.06,120.8,120.86,771824.0,119.2982,119.3475,119.0912,119.1503,771824.0
2024-07-10 09:30:00,121.01,121.22,120.89,121.08,408412.0,119.2982,119.5052,119.1799,119.3672,408412.0
2024-07-10 09:40:00,121.07,121.23,120.9,121.16,572329.0,119.3573,119.5151,119.1897,119.4461,572329.0
2024-07-10 09:50:00,121.16,121.21,121.01,121.02,371986.0,119.4461,119.4954,119.2982,119.308,371986.0
2024-07-10 10:00:00,121.03,121.3,121.02,121.18,481426.0,119.3179,119.5841,119.308,119.4658,481426.0
2024-07-10 10:10:00,121.18,121.2,120.94,120.97,338481.0,119.4658,119.4855,119.2292,119.2588,338481.0
2024-07-10 10:20:00,120.97,121.0,120.79,120.81,89202.0,119.2588,119.2883,119.0813,119.101,89202.0
2024-07-10 10:30:00,120.81,120.94,120.76,120.84,352427.0,119.101,119.2292,119.0517,119.1306,352427.0
2024-07-10 10:40:00,120.84,120.9,120.78,120.81,80803.0,119.1306,119.1897,119.0714,119.101,80803.0
2024-07-10 10:50:00,120.82,120.89,120.79,120.88,81271.0,119.1109,119.1799,119.0813,119.17,81271.0
2024-07-10 11:00:00,120.89,121.01,120.87,120.98,116161.0,119.1799,119.2982,119.1602,119.2686,116161.0
2024-07-10 11:10:00,120.98,120.98,120.82,120.88,51925.0,119.2686,119.2686,119.1109,119.17,51925.0
2024-07-10 11:20:00,120.89,121.03,120.88,121.01,55481.0,119.1799,119.3179,119.17,119.2982,55481.0
2024-07-10 11:30:00,121.01,121.1,120.99,121.09,62761.0,119.2982,119.3869,119.2785,119.3771,62761.0
2024-07-10 11:40:00,121.1,121.14,121.07,121.07,60257.0,119.3869,119.4264,119.3573,119.3573,60257.0
2024-07-10 11:50:00,121.08,121.16,121.07,121.14,142168.0,119.3672,119.4461,119.3573,119.4264,142168.0
2024-07-10 12:00:00,121.13,121.31,121.12,121.25,173889.0,119.4165,119.5939,119.4066,119.5348,173889.0
2024-07-10 12:10:00,121.26,121.4,121.25,121.37,53019.0,119.5447,119.6827,119.5348,119.6531,53019.0
2024-07-10 12:20:00,121.37,121.57,121.37,121.49,58859.0,119.6531,119.8503,119.6531,119.7714,58859.0
2024-07-10 12:30:00,121.5,121.53,121.41,121.43,62530.0,119.7813,119.8108,119.6925,119.7122,62530.0
2024-07-10 12:40:00,121.45,121.52,121.44,121.45,57936.0,119.732,119.801,119.7221,119.732,57936.0
2024-07-10 12:50:00,121.44,121.49,121.38,121.48,63662.0,119.7221,119.7714,119.663,119.7615,63662.0
2024-07-10 13:00:00,121.48,121.6,121.47,121.51,68486.0,119.7615,119.8798,119.7517,119.7911,68486.0
2024-07-10 13:10:00,121.52,121.56,121.46,121.5,42350.0,119.801,119.8404,119.7418,119.7813,42350.0
2024-07-10 13:20:00,121.5,121.5,121.33,121.39,59228.0,119.7813,119.7813,119.6137,119.6728,59228.0
2024-07-10 13:30:00,121.39,121.4,121.27,121.28,81507.0,119.6728,119.6827,119.5545,119.5644,81507.0
2024-07-10 13:40:00,121.27,121.29,121.23,121.24,76903.0,119.5545,119.5742,119.5151,119.5249,76903.0
2024-07-10 13:50:00,121.25,121.32,121.24,121.31,43902.0,119.5348,119.6038,119.5249,119.5939,43902.0
2024-07-10 14:00:00,121.31,121.32,121.25,121.26,39040.0,119.5939,119.6038,119.5348,119.5447,39040.0
2024-07-10 14:10:00,121.27,121.33,121.25,121.25,39356.0,119.5545,119.6137,119.5348,119.5348,39356.0
2024-07-10 14:20:00,121.25,121.32,121.21,121.3,55033.0,119.5348,119.6038,119.4954,119.5841,55033.0
2024-07-10 14:30:00,121.3,121.39,121.29,121.38,49118.0,119.5841,119.6728,119.5742,119.663,49118.0
2024-07-10 14:40:00,121.37,121.5,121.36,121.44,89376.0,119.6531,119.7813,119.6432,119.7221,89376.0
2024-07-10 14:50:00,121.45,121.5,121.41,121.5,141354.0,119.732,119.7813,119.6925,119.7813,141354.0
2024-07-10 15:00:00,121.5,121.55,121.45,121.54,89491.0,119.7813,119.8306,119.732,119.8207,89491.0
2024-07-10 15:10:00,121.55,121.61,121.53,121.59,103952.0,119.8306,119.8897,119.8108,119.87,103952.0
2024-07-10 15:20:00,121.59,121.6,121.54,121.55,81719.0,119.87,119.8798,119.8207,119.8306,81719.0
2024-07-10 15:30:00,121.55,121.65,121.54,121.65,88455.0,119.8306,119.9291,119.8207,119.9291,88455.0
2024-07-10 15:40:00,121.66,121.71,121.55,121.69,228961.0,119.939,119.9883,119.8306,119.9686,228961.0
2024-07-10 15:50:00,121.69,121.96,121.67,121.89,770382.0,119.9686,120.2348,119.9489,120.1657,770382.0
2024-07-11 09:30:00,122.24,122.44,122.06,122.3,408417.0,120.5108,120.708,120.3333,120.5699,408417.0
2024-07-11 09:40:00,122.31,122.69,122.31,122.61,345234.0,120.5798,120.9544,120.5798,120.8756,345234.0
2024-07-11 09:50:00,122.63,122.79,122.47,122.62,320719.0,120.8953,121.053,120.7375,120.8854,320719.0
2024-07-11 10:00:00,122.62,123.05,122.6,122.92,193823.0,120.8854,121.3093,120.8657,121.1812,193823.0
2024-07-11 10:10:00,122.92,123.21,122.9,123.01,366745.0,121.1812,121.4671,121.1615,121.2699,366745.0
2024-07-11 10:20:00,123.02,123.08,122.84,122.98,174910.0,121.2798,121.3389,121.1023,121.2403,174910.0
2024-07-11 10:30:00,122.97,123.2,122.95,123.17,354209.0,121.2305,121.4572,121.2107,121.4276,354209.0
2024-07-11 10:40:00,123.16,123.4,123.06,123.37,205198.0,121.4178,121.6544,121.3192,121.6248,205198.0
2024-07-11 10:50:00,123.36,123.39,123.18,123.35,184317.0,121.6149,121.6445,121.4375,121.6051,184317.0
2024-07-11 11:00:00,123.35,123.62,123.3,123.56,348916.0,121.6051,121.8713,121.5558,121.8121,348916.0
2024-07-11 11:10:00,123.55,123.6,123.44,123.5,251578.0,121.8023,121.8516,121.6938,121.753,251578.0
2024-07-11 11:20:00,123.5,123.56,123.36,123.54,182095.0,121.753,121.8121,121.6149,121.7924,182095.0
2024-07-11 11:30:00,123.54,123.71,123.5,123.71,153665.0,121.7924,121.96,121.753,121.96,153665.0
2024-07-11 11:40:00,123.71,123.91,123.65,123.65,256696.0,121.96,122.1572,121.9008,121.9008,256696.0
2024-07-11 11:50:00,123.65,123.75,123.6,123.63,198249.0,121.9008,121.9994,121.8516,121.8811,198249.0
2024-07-11 12:00:00,123.63,123.63,123.24,123.45,196729.0,121.8811,121.8811,121.4966,121.7037,196729.0
2024-07-11 12:10:00,123.45,123.49,123.34,123.42,139912.0,121.7037,121.7431,121.5952,121.6741,139912.0
2024-07-11 12:20:00,123.42,123.49,123.4,123.46,147578.0,121.6741,121.7431,121.6544,121.7135,147578.0
2024-07-11 12:30:00,123.46,123.62,123.42,123.44,464591.0,121.7135,121.8713,121.6741,121.6938,464591.0
2024-07-11 12:40:00,123.44,123.47,123.24,123.3,167938.0,121.6938,121.7234,121.4966,121.5558,167938.0
2024-07-11 12:50:00,123.32,123.42,123.22,123.39,133652.0,121.5755,121.6741,121.4769,121.6445,133652.0
2024-07-11 13:00:00,123.39,123.47,123.28,123.44,199737.0,121.6445,121.7234,121.5361,121.6938,199737.0
2024-07-11 13:10:00,123.45,123.53,123.39,123.5,79158.0,121.7037,121.7825,121.6445,121.753,79158.0
2024-07-11 13:20:00,123.5,123.59,123.47,123.55,103719.0,121.753,121.8417,121.7234,121.8023,103719.0
2024-07-11 13:30:00,123.54,123.54,123.42,123.45,115320.0,121.7924,121.7924,121.6741,121.7037,115320.0
2024-07-11 13:40:00,123.45,123.54,123.44,123.49,126700.0,121.7037,121.7924,121.6938,121.7431,126700.0
2024-07-11 13:50:00,123.5,123.59,123.49,123.57,159274.0,121.753,121.8417,121.7431,121.822,159274.0
2024-07-11 14:00:00,123.57,123.58,123.5,123.53,118995.0,121.822,121.8318,121.753,121.7825,118995.0
2024-07-11 14:10:00,123.53,123.65,123.51,123.61,119262.0,121.7825,121.9008,121.7628,121.8614,119262.0
2024-07-11 14:20:00,123.61,123.62,123.45,123.46,99033.0,121.8614,121.8713,121.7037,121.7135,99033.0
2024-07-11 14:30:00,123.47,123.64,123.45,123.64,304009.0,121.7234,121.891,121.7037,121.891,304009.0
2024-07-11 14:40:00,123.64,123.66,123.54,123.58,172842.0,121.891,121.9107,121.7924,121.8318,172842.0
2024-07-11 14:50:00,123.59,123.64,123.48,123.55,200131.0,121.8417,121.891,121.7332,121.8023,200131.0
2024-07-11 15:00:00,123.56,123.58,123.43,123.46,174796.0,121.8121,121.8318,121.684,121.7135,174796.0
2024-07-11 15:10:00,123.47,123.55,123.41,123.53,775197.0,121.7234,121.8023,121.6642,121.7825,775197.0
2024-07-11 15:20:00,123.53,123.6,123.48,123.5,231683.0,121.7825,121.8516,121.7332,121.753,231683.0
2024-07-11 15:30:00,123.5,123.61,123.49,123.55,174667.0,121.753,121.8614,121.7431,121.8023,174667.0
2024-07-11 15:40:00,123.54,123.61,123.48,123.55,394493.0,121.7924,121.8614,121.7332,121.8023,394493.0
2024-07-11 15:50:00,123.55,123.59,123.46,123.46,947332.0,121.8023,121.8417,121.7135,121.7135,947332.0
2024-07-12 09:30:00,124.18,124.26,123.98,124.07,502194.0,122.4233,122.5022,122.2262,122.3149,502194.0
2024-07-12 09:40:00,124.03,124.14,123.86,124.06,279597.0,122.2755,122.3839,122.1079,122.305,279597.0
2024-07-12 09:50:00,124.06,124.16,124.01,124.09,293895.0,122.305,122.4036,122.2558,122.3346,293895.0
2024-07-12 10:00:00,124.1,124.32,124.05,124.22,207290.0,122.3445,122.5614,122.2952,122.4628,207290.0
2024-07-12 10:10:00,124.22,124.51,124.21,124.47,137751.0,122.4628,122.7487,122.4529,122.7092,137751.0
2024-07-12 10:20:00,124.48,124.6,124.41,124.6,170053.0,122.7191,122.8374,122.6501,122.8374,170053.0
2024-07-12 10:30:00,124.6,124.73,124.53,124.66,192952.0,122.8374,122.9656,122.7684,122.8966,192952.0
2024-07-12 10:40:00,124.67,124.68,124.54,124.65,244597.0,122.9064,122.9163,122.7783,122.8867,244597.0
2024-07-12 10:50:00,124.66,124.76,124.64,124.73,160464.0,122.8966,122.9951,122.8768,122.9656,160464.0
2024-07-12 11:00:00,124.73,124.84,124.69,124.76,122292.0,122.9656,123.074,122.9261,122.9951,122292.0
2024-07-12 11:10:00,124.77,124.79,124.62,124.67,142933.0,123.005,123.0247,122.8571,122.9064,142933.0
2024-07-12 11:20:00,124.68,124.7,124.61,124.69,129980.0,122.9163,122.936,122.8473,122.9261,129980.0
2024-07-12 11:30:00,124.69,124.69,124.51,124.57,117643.0,122.9261,122.9261,122.7487,122.8078,117643.0
2024-07-12 11:40:00,124.58,124.63,124.55,124.63,93423.0,122.8177,122.867,122.7881,122.867,93423.0
2024-07-12 11:50:00,124.63,124.63,124.47,124.48,271327.0,122.867,122.867,122.7092,122.7191,271327.0
2024-07-12 12:00:00,124.48,124.53,124.4,124.48,633524.0,122.7191,122.7684,122.6402,122.7191,633524.0
2024-07-12 12:10:00,124.48,124.58,124.46,124.53,221277.0,122.7191,122.8177,122.6994,122.7684,221277.0
2024-07-12 12:20:00,124.52,124.53,124.37,124.48,338444.0,122.7585,122.7684,122.6107,122.7191,338444.0
2024-07-12 12:30:00,124.48,124.49,124.39,124.4,236300.0,122.7191,122.729,122.6304,122.6402,236300.0
2024-07-12 12:40:00,124.4,124.44,124.36,124.38,90794.0,122.6402,122.6797,122.6008,122.6205,90794.0
2024-07-12 12:50:00,124.37,124.51,124.33,124.5,74130.0,122.6107,122.7487,122.5712,122.7388,74130.0
2024-07-12 13:00:00,124.49,124.51,124.44,124.47,75252.0,122.729,122.7487,122.6797,122.7092,75252.0
2024-07-12 13:10:00,124.47,124.62,124.46,124.59,68777.0,122.7092,122.8571,122.6994,122.8275,68777.0
2024-07-12 13:20:00,124.59,124.7,124.59,124.7,58263.0,122.8275,122.936,122.8275,122.936,58263.0
2024-07-12 13:30:00,124.7,124.81,124.65,124.77,192473.0,122.936,123.0444,122.8867,123.005,192473.0
2024-07-12 13:40:00,124.77,124.91,124.75,124.91,113112.0,123.005,123.143,122.9853,123.143,113112.0
2024-07-12 13:50:00,124.9,124.9,124.71,124.73,169660.0,123.1332,123.1332,122.9459,122.9656,169660.0
2024-07-12 14:00:00,124.73,124.81,124.65,124.81,62567.0,122.9656,123.0444,122.8867,123.0444,62567.0
2024-07-12 14:10:00,124.81,124.85,124.74,124.75,67524.0,123.0444,123.0839,122.9754,122.9853,67524.0
2024-07-12 14:20:00,124.75,124.78,124.68,124.75,61100.0,122.9853,123.0149,122.9163,122.9853,61100.0
2024-07-12 14:30:00,124.75,124.76,124.64,124.76,83623.0,122.9853,122.9951,122.8768,122.9951,83623.0
2024-07-12 14:40:00,124.76,124.8,124.71,124.8,59026.0,122.9951,123.0346,122.9459,123.0346,59026.0
2024-07-12 14:50:00,124.79,124.79,124.7,124.77,99109.0,123.0247,123.0247,122.936,123.005,99109.0
2024-07-12 15:00:00,124.76,124.83,124.73,124.8,145319.0,122.9951,123.0642,122.9656,123.0346,145319.0
2024-07-12 15:10:00,124.8,124.84,124.76,124.84,237978.0,123.0346,123.074,122.9951,123.074,237978.0
2024-07-12 15:20:00,124.84,124.86,124.78,124.8,266687.0,123.074,123.0937,123.0149,123.0346,266687.0
2024-07-12 15:30:00,124.8,124.8,124.61,124.62,384199.0,123.0346,123.0346,122.8473,122.8571,384199.0
2024-07-12 15:40:00,124.62,124.62,124.41,124.43,433466.0,122.8571,122.8571,122.6501,122.6698,433466.0
2024-07-12 15:50:00,124.42,124.42,124.05,124.16,1893010.0,122.66,122.66,122.2952,122.4036,1893010.0
2024-07-15 09:30:00,124.55,124.71,124.28,124.59,1229064.0,122.7881,122.9459,122.5219,122.8275,1229064.0
2024-07-15 09:40:00,124.59,124.76,124.42,124.73,386994.0,122.8275,122.9951,122.66,122.9656,386994.0
2024-07-15 09:50:00,124.73,124.96,124.64,124.81,213222.0,122.9656,123.1923,122.8768,123.0444,213222.0
2024-07-15 10:00:00,124.82,125.08,124.77,125.08,296134.0,123.0543,123.3106,123.005,123.3106,296134.0
2024-07-15 10:10:00,125.08,125.15,124.95,125.05,171342.0,123.3106,123.3796,123.1825,123.281,171342.0
2024-07-15 10:20:00,125.06,125.14,124.95,124.97,89689.0,123.2909,123.3698,123.1825,123.2022,89689.0
2024-07-15 10:30:00,124.96,125.16,124.95,125.04,254897.0,123.1923,123.3895,123.1825,123.2712,254897.0
2024-07-15 10:40:00,125.04,125.07,124.98,125.01,92187.0,123.2712,123.3008,123.212,123.2416,92187.0
2024-07-15 10:50:00,125.02,125.06,124.96,124.98,96941.0,123.2515,123.2909,123.1923,123.212,96941.0
2024-07-15 11:00:00,124.98,125.1,124.97,125.05,119062.0,123.212,123.3303,123.2022,123.281,119062.0
2024-07-15 11:10:00,125.06,125.25,125.05,125.23,232685.0,123.2909,123.4782,123.281,123.4585,232685.0
2024-07-15 11:20:00,125.24,125.33,125.18,125.22,256736.0,123.4684,123.5571,123.4092,123.4486,256736.0
2024-07-15 11:30:00,125.22,125.4,125.16,125.38,272137.0,123.4486,123.6261,123.3895,123.6064,272137.0
2024-07-15 11:40:00,125.38,125.49,125.33,125.45,141493.0,123.6064,123.7148,123.5571,123.6754,141493.0
2024-07-15 11:50:00,125.45,125.66,125.44,125.61,314694.0,123.6754,123.8824,123.6655,123.8331,314694.0
2024-07-15 12:00:00,125.61,125.61,125.44,125.58,152638.0,123.8331,123.8331,123.6655,123.8035,152638.0
2024-07-15 12:10:00,125.59,125.62,125.49,125.56,210873.0,123.8134,123.843,123.7148,123.7838,210873.0
2024-07-15 12:20:00,125.55,125.58,125.45,125.48,99629.0,123.774,123.8035,123.6754,123.705,99629.0
2024-07-15 12:30:00,125.48,125.49,125.36,125.43,166868.0,123.705,123.7148,123.5867,123.6557,166868.0
2024-07-15 12:40:00,125.42,125.47,125.23,125.26,98928.0,123.6458,123.6951,123.4585,123.4881,98928.0
2024-07-15 12:50:00,125.25,125.33,125.24,125.26,88571.0,123.4782,123.5571,123.4684,123.4881,88571.0
2024-07-15 13:00:00,125.25,125.28,125.08,125.26,95953.0,123.4782,123.5078,123.3106,123.4881,95953.0
2024-07-15 13:10:00,125.26,125.29,125.18,125.29,141233.0,123.4881,123.5176,123.4092,123.5176,141233.0
2024-07-15 13:20:00,125.28,125.34,125.14,125.17,56063.0,123.5078,123.5669,123.3698,123.3993,56063.0
2024-07-15 13:30:00,125.16,125.17,124.97,125.01,145765.0,123.3895,123.3993,123.2022,123.2416,145765.0
2024-07-15 13:40:00,125.01,125.06,124.91,124.93,76716.0,123.2416,123.2909,123.143,123.1627,76716.0
2024-07-15 13:50:00,124.93,125.11,124.93,125.04,142721.0,123.1627,123.3402,123.1627,123.2712,142721.0
2024-07-15 14:00:00,125.05,125.1,125.0,125.1,84361.0,123.281,123.3303,123.2317,123.3303,84361.0
2024-07-15 14:10:00,125.1,125.13,125.0,125.06,113822.0,123.3303,123.3599,123.2317,123.2909,113822.0
2024-07-15 14:20:00,125.07,125.22,125.03,125.22,183286.0,123.3008,123.4486,123.2613,123.4486,183286.0
2024-07-15 14:30:00,125.21,125.27,125.15,125.23,126498.0,123.4388,123.4979,123.3796,123.4585,126498.0
2024-07-15 14:40:00,125.23,125.26,125.2,125.22,80877.0,123.4585,123.4881,123.4289,123.4486,80877.0
2024-07-15 14:50:00,125.21,125.27,125.18,125.27,73417.0,123.4388,123.4979,123.4092,123.4979,73417.0
2024-07-15 15:00:00,125.27,125.3,125.18,125.27,105732.0,123.4979,123.5275,123.4092,123.4979,105732.0
2024-07-15 15:10:00,125.27,125.36,125.26,125.36,94018.0,123.4979,123.5867,123.4881,123.5867,94018.0
2024-07-15 15:20:00,125.36,125.39,125.23,125.24,100181.0,123.5867,123.6162,123.4585,123.4684,100181.0
2024-07-15 15:30:00,125.25,125.28,125.15,125.17,150879.0,123.4782,123.5078,123.3796,123.3993,150879.0
2024-07-15 15:40:00,125.17,125.18,124.99,124.99,221088.0,123.3993,123.4092,123.2219,123.2219,221088.0
2024-07-15 15:50:00,124.99,125.07,124.82,125.07,1119142.0,123.2219,123.3008,123.0543,123.3008,1119142.0
2024-07-16 09:30:00,125.44,125.9,125.38,125.85,606074.0,123.6655,124.119,123.6064,124.0697,606074.0
2024-07-16 09:40:00,125.86,126.37,125.82,126.33,589196.0,124.0796,124.5824,124.0401,124.5429,589196.0
2024-07-16 09:50:00,126.32,126.89,126.32,126.89,370390.0,124.5331,125.095,124.5331,125.095,370390.0
2024-07-16 10:00:00,126.89,127.11,126.86,127.01,434931.0,125.095,125.3119,125.0654,125.2133,434931.0
2024-07-16 10:10:00,127.01,127.08,126.91,126.93,295872.0,125.2133,125.2823,125.1147,125.1344,295872.0
2024-07-16 10:20:00,126.93,127.09,126.91,127.01,378997.0,125.1344,125.2922,125.1147,125.2133,378997.0
2024-07-16 10:30:00,127.01,127.17,126.93,127.12,280177.0,125.2133,125.3711,125.1344,125.3218,280177.0
2024-07-16 10:40:00,127.12,127.24,127.05,127.22,433146.0,125.3218,125.4401,125.2527,125.4203,433146.0
2024-07-16 10:50:00,127.23,127.37,127.21,127.3,764445.0,125.4302,125.5682,125.4105,125.4992,764445.0
2024-07-16 11:00:00,127.29,127.47,127.24,127.47,416738.0,125.4894,125.6668,125.4401,125.6668,416738.0
2024-07-16 11:10:00,127.47,127.63,127.46,127.57,247499.0,125.6668,125.8245,125.6569,125.7654,247499.0
2024-07-16 11:20:00,127.58,127.64,127.51,127.57,177463.0,125.7753,125.8344,125.7062,125.7654,177463.0
2024-07-16 11:30:00,127.57,127.57,127.33,127.43,175718.0,125.7654,125.7654,125.5288,125.6274,175718.0
2024-07-16 11:40:00,127.43,127.43,127.28,127.34,264679.0,125.6274,125.6274,125.4795,125.5386,264679.0
2024-07-16 11:50:00,127.34,127.48,127.33,127.46,371179.0,125.5386,125.6767,125.5288,125.6569,371179.0
2024-07-16 12:00:00,127.46,127.6,127.42,127.55,448379.0,125.6569,125.795,125.6175,125.7457,448379.0
2024-07-16 12:10:00,127.55,127.73,127.51,127.71,261994.0,125.7457,125.9231,125.7062,125.9034,261994.0
2024-07-16 12:20:00,127.72,127.8,127.69,127.73,193156.0,125.9133,125.9921,125.8837,125.9231,193156.0
2024-07-16 12:30:00,127.72,127.85,127.68,127.84,168647.0,125.9133,126.0414,125.8738,126.0316,168647.0
2024-07-16 12:40:00,127.84,127.87,127.77,127.8,109348.0,126.0316,126.0611,125.9626,125.9921,109348.0
2024-07-16 12:50:00,127.8,127.87,127.74,127.87,134882.0,125.9921,126.0611,125.933,126.0611,134882.0
2024-07-16 13:00:00,127.86,127.9,127.81,127.88,137745.0,126.0513,126.0907,126.002,126.071,137745.0
2024-07-16 13:10:00,127.88,127.88,127.77,127.79,140031.0,126.071,126.071,125.9626,125.9823,140031.0
2024-07-16 13:20:00,127.79,127.89,127.77,127.84,374179.0,125.9823,126.0809,125.9626,126.0316,374179.0
2024-07-16 13:30:00,127.83,127.93,127.75,127.92,140601.0,126.0217,126.1203,125.9428,126.1104,140601.0
2024-07-16 13:40:00,127.92,127.96,127.84,127.91,172093.0,126.1104,126.1499,126.0316,126.1006,172093.0
2024-07-16 13:50:00,127.91,127.96,127.86,127.94,136113.0,126.1006,126.1499,126.0513,126.1302,136113.0
2024-07-16 14:00:00,127.93,127.99,127.91,127.91,154326.0,126.1203,126.1795,126.1006,126.1006,154326.0
2024-07-16 14:10:00,127.92,128.0,127.81,127.87,321662.0,126.1104,126.1893,126.002,126.0611,321662.0
2024-07-16 14:20:00,127.86,127.94,127.84,127.87,238751.0,126.0513,126.1302,126.0316,126.0611,238751.0
2024-07-16 14:30:00,127.88,128.0,127.86,128.0,211448.0,126.071,126.1893,126.0513,126.1893,211448.0
2024-07-16 14:40:00,128.0,128.04,127.94,128.02,239321.0,126.1893,126.2287,126.1302,126.209,239321.0
2024-07-16 14:50:00,128.02,128.08,127.96,128.06,216480.0,126.209,126.2682,126.1499,126.2485,216480.0
2024-07-16 15:00:00,128.06,128.1,127.99,128.03,215687.0,126.2485,126.2879,126.1795,126.2189,215687.0
2024-07-16 15:10:00,128.03,128.11,128.01,128.09,722218.0,126.2189,126.2978,126.1992,126.278,722218.0
2024-07-16 15:20:00,128.1,128.16,128.06,128.16,394422.0,126.2879,126.347,126.2485,126.347,394422.0
2024-07-16 15:30:00,128.15,128.19,128.1,128.15,465852.0,126.3372,126.3766,126.2879,126.3372,465852.0
2024-07-16 15:40:00,128.14,128.15,128.05,128.07,562956.0,126.3273,126.3372,126.2386,126.2583,562956.0
2024-07-16 15:50:00,128.08,128.31,128.06,128.19,1592421.0,126.2682,126.4949,126.2485,126.3766,1592421.0
2024-07-17 09:30:00,127.63,127.89,127.38,127.78,722700.0,125.8245,126.0809,125.5781,125.9724,722700.0
2024-07-17 09:40:00,127.78,127.8,127.46,127.52,581901.0,125.9724,125.9921,125.6569,125.7161,581901.0
2024-07-17 09:50:00,127.52,127.9,127.51,127.8,340306.0,125.7161,126.0907,125.7062,125.9921,340306.0
2024-07-17 10:00:00,127.8,127.82,127.1,127.11,404863.0,125.9921,126.0119,125.302,125.3119,404863.0
2024-07-17 10:10:00,127.11,127.76,127.07,127.63,404847.0,125.3119,125.9527,125.2725,125.8245,404847.0
2024-07-17 10:20:00,127.62,127.64,127.22,127.28,296884.0,125.8147,125.8344,125.4203,125.4795,296884.0
2024-07-17 10:30:00,127.27,127.27,126.88,126.97,279801.0,125.4696,125.4696,125.0852,125.1739,279801.0
2024-07-17 10:40:00,126.97,127.18,126.85,127.12,278960.0,125.1739,125.3809,125.0556,125.3218,278960.0
2024-07-17 10:50:00,127.13,127.35,127.03,127.07,274775.0,125.3316,125.5485,125.233,125.2725,274775.0
2024-07-17 11:00:00,127.07,127.24,127.01,127.15,195744.0,125.2725,125.4401,125.2133,125.3513,195744.0
2024-07-17 11:10:00,127.16,127.23,127.09,127.16,201737.0,125.3612,125.4302,125.2922,125.3612,201737.0
2024-07-17 11:20:00,127.16,127.2,127.05,127.16,188092.0,125.3612,125.4006,125.2527,125.3612,188092.0
2024-07-17 11:30:00,127.16,127.21,127.02,127.21,187320.0,125.3612,125.4105,125.2232,125.4105,187320.0
2024-07-17 11:40:00,127.22,127.25,127.15,127.22,244042.0,125.4203,125.4499,125.3513,125.4203,244042.0
2024-07-17 11:50:00,127.23,127.31,127.17,127.3,358842.0,125.4302,125.5091,125.3711,125.4992,358842.0
2024-07-17 12:00:00,127.3,127.3,127.16,127.21,375466.0,125.4992,125.4992,125.3612,125.4105,375466.0
2024-07-17 12:10:00,127.21,127.24,127.07,127.18,234781.0,125.4105,125.4401,125.2725,125.3809,234781.0
2024-07-17 12:20:00,127.19,127.22,127.08,127.09,189045.0,125.3908,125.4203,125.2823,125.2922,189045.0
2024-07-17 12:30:00,127.08,127.11,126.96,127.0,121550.0,125.2823,125.3119,125.164,125.2035,121550.0
2024-07-17 12:40:00,127.0,127.12,126.99,127.09,303765.0,125.2035,125.3218,125.1936,125.2922,303765.0
2024-07-17 12:50:00,127.09,127.22,127.05,127.16,354447.0,125.2922,125.4203,125.2527,125.3612,354447.0
2024-07-17 13:00:00,127.16,127.16,127.04,127.07,352336.0,125.3612,125.3612,125.2429,125.2725,352336.0
2024-07-17 13:10:00,127.08,127.09,126.94,127.04,437575.0,125.2823,125.2922,125.1443,125.2429,437575.0
2024-07-17 13:20:00,127.04,127.08,126.96,127.06,234152.0,125.2429,125.2823,125.164,125.2626,234152.0
2024-07-17 13:30:00,127.05,127.12,126.95,126.97,158421.0,125.2527,125.3218,125.1542,125.1739,158421.0
2024-07-17 13:40:00,126.96,127.05,126.91,126.92,136480.0,125.164,125.2527,125.1147,125.1246,136480.0
2024-07-17 13:50:00,126.93,126.95,126.8,126.84,158563.0,125.1344,125.1542,125.0063,125.0457,158563.0
2024-07-17 14:00:00,126.85,126.85,126.65,126.72,234205.0,125.0556,125.0556,124.8584,124.9274,234205.0
2024-07-17 14:10:00,126.72,126.8,126.67,126.73,156457.0,124.9274,125.0063,124.8781,124.9373,156457.0
2024-07-17 14:20:00,126.73,126.84,126.7,126.82,189296.0,124.9373,125.0457,124.9077,125.026,189296.0
2024-07-17 14:30:00,126.82,126.91,126.78,126.83,189282.0,125.026,125.1147,124.9866,125.0359,189282.0
2024-07-17 14:40:00,126.83,126.95,126.82,126.87,216508.0,125.0359,125.1542,125.026,125.0753,216508.0
2024-07-17 14:50:00,126.88,126.9,126.75,126.81,161918.0,125.0852,125.1049,124.957,125.0161,161918.0
2024-07-17 15:00:00,126.8,126.87,126.69,126.8,195201.0,125.0063,125.0753,124.8978,125.0063,195201.0
2024-07-17 15:10:00,126.8,126.91,126.78,126.83,293993.0,125.0063,125.1147,124.9866,125.0359,293993.0
2024-07-17 15:20:00,126.83,126.97,126.82,126.94,229766.0,125.0359,125.1739,125.026,125.1443,229766.0
2024-07-17 15:30:00,126.94,126.97,126.79,126.8,279434.0,125.1443,125.1739,124.9964,125.0063,279434.0
2024-07-17 15:40:00,126.8,126.82,126.63,126.67,477877.0,125.0063,125.026,124.8387,124.8781,477877.0
2024-07-17 15:50:00,126.67,126.77,126.52,126.54,1274054.0,124.8781,124.9767,124.7302,124.75,1274054.0
2024-07-18 09:30:00,126.54,126.98,126.41,126.94,569527.0,124.75,125.1837,124.6218,125.1443,569527.0
2024-07-18 09:40:00,126.94,127.24,126.9,127.18,222425.0,125.1443,125.4401,125.1049,125.3809,222425.0
2024-07-18 09:50:00,127.21,127.63,127.08,127.6,200935.0,125.4105,125.8245,125.2823,125.795,200935.0
2024-07-18 10:00:00,127.6,127.81,127.52,127.64,457433.0,125.795,126.002,125.7161,125.8344,457433.0
2024-07-18 10:10:00,127.63,127.71,127.48,127.55,155233.0,125.8245,125.9034,125.6767,125.7457,155233.0
2024-07-18 10:20:00,127.56,127.62,127.38,127.59,127203.0,125.7555,125.8147,125.5781,125.7851,127203.0
2024-07-18 10:30:00,127.59,127.62,127.18,127.22,256127.0,125.7851,125.8147,125.3809,125.4203,256127.0
2024-07-18 10:40:00,127.21,127.29,127.0,127.19,234691.0,125.4105,125.4894,125.2035,125.3908,234691.0
2024-07-18 10:50:00,127.2,127.38,127.01,127.16,132372.0,125.4006,125.5781,125.2133,125.3612,132372.0
2024-07-18 11:00:00,127.15,127.31,127.05,127.07,102514.0,125.3513,125.5091,125.2527,125.2725,102514.0
2024-07-18 11:10:00,127.07,127.13,126.93,126.94,139131.0,125.2725,125.3316,125.1344,125.1443,139131.0
2024-07-18 11:20:00,126.93,127.07,126.89,126.9,250689.0,125.1344,125.2725,125.095,125.1049,250689.0
2024-07-18 11:30:00,126.9,127.0,126.67,126.67,200309.0,125.1049,125.2035,124.8781,124.8781,200309.0
2024-07-18 11:40:00,126.65,126.81,126.4,126.41,157225.0,124.8584,125.0161,124.6119,124.6218,157225.0
2024-07-18 11:50:00,126.42,126.48,126.34,126.43,195616.0,124.6317,124.6908,124.5528,124.6415,195616.0
2024-07-18 12:00:00,126.42,126.46,126.33,126.45,147016.0,124.6317,124.6711,124.5429,124.6612,147016.0
2024-07-18 12:10:00,126.45,126.45,126.23,126.32,166560.0,124.6612,124.6612,124.4443,124.5331,166560.0
2024-07-18 12:20:00,126.31,126.34,126.15,126.16,157802.0,124.5232,124.5528,124.3655,124.3753,157802.0
2024-07-18 12:30:00,126.17,126.32,126.1,126.24,92027.0,124.3852,124.5331,124.3162,124.4542,92027.0
2024-07-18 12:40:00,126.24,126.47,126.17,126.31,152927.0,124.4542,124.681,124.3852,124.5232,152927.0
2024-07-18 12:50:00,126.31,126.48,126.3,126.48,122989.0,124.5232,124.6908,124.5134,124.6908,122989.0
2024-07-18 13:00:00,126.46,126.56,126.42,126.44,122117.0,124.6711,124.7697,124.6317,124.6514,122117.0
2024-07-18 13:10:00,126.45,126.52,126.41,126.46,59307.0,124.6612,124.7302,124.6218,124.6711,59307.0
2024-07-18 13:20:00,126.45,126.46,126.3,126.36,73976.0,124.6612,124.6711,124.5134,124.5725,73976.0
2024-07-18 13:30:00,126.36,126.45,126.33,126.37,62399.0,124.5725,124.6612,124.5429,124.5824,62399.0
2024-07-18 13:40:00,126.38,126.48,126.32,126.48,67157.0,124.5922,124.6908,124.5331,124.6908,67157.0
2024-07-18 13:50:00,126.48,126.48,126.17,126.19,70873.0,124.6908,124.6908,124.3852,124.4049,70873.0
2024-07-18 14:00:00,126.19,126.19,125.99,126.01,143499.0,124.4049,124.4049,124.2077,124.2275,143499.0
2024-07-18 14:10:00,126.01,126.04,125.86,125.86,150737.0,124.2275,124.257,124.0796,124.0796,150737.0
2024-07-18 14:20:00,125.86,125.99,125.77,125.77,133496.0,124.0796,124.2077,123.9909,123.9909,133496.0
2024-07-18 14:30:00,125.75,125.88,125.65,125.66,151995.0,123.9711,124.0993,123.8726,123.8824,151995.0
2024-07-18 14:40:00,125.66,125.74,125.62,125.65,155818.0,123.8824,123.9613,123.843,123.8726,155818.0
2024-07-18 14:50:00,125.66,125.79,125.59,125.74,126639.0,123.8824,124.0106,123.8134,123.9613,126639.0
2024-07-18 15:00:00,125.74,125.88,125.65,125.68,129358.0,123.9613,124.0993,123.8726,123.9021,129358.0
2024-07-18 15:10:00,125.68,125.7,125.4,125.44,226027.0,123.9021,123.9218,123.6261,123.6655,226027.0
2024-07-18 15:20:00,125.43,125.55,125.38,125.48,174213.0,123.6557,123.774,123.6064,123.705,174213.0
2024-07-18 15:30:00,125.47,125.57,125.43,125.53,423367.0,123.6951,123.7937,123.6557,123.7543,423367.0
2024-07-18 15:40:00,125.54,125.85,125.52,125.85,341578.0,123.7641,124.0697,123.7444,124.0697,341578.0
2024-07-18 15:50:00,125.85,125.95,125.53,125.59,1076163.0,124.0697,124.1683,123.7543,123.8134,1076163.0
2024-07-19 09:30:00,125.84,126.1,125.23,125.62,524985.0,124.0599,124.3162,123.4585,123.843,524985.0
2024-07-19 09:40:00,125.62,125.84,125.34,125.35,310209.0,123.843,124.0599,123.5669,123.5768,310209.0
2024-07-19 09:50:00,125.35,125.67,125.19,125.66,265894.0,123.5768,123.8923,123.4191,123.8824,265894.0
2024-07-19 10:00:00,125.66,125.66,125.38,125.53,226369.0,123.8824,123.8824,123.6064,123.7543,226369.0
2024-07-19 10:10:00,125.51,125.62,125.3,125.42,147457.0,123.7345,123.843,123.5275,123.6458,147457.0
2024-07-19 10:20:00,125.43,125.43,125.06,125.11,99619.0,123.6557,123.6557,123.2909,123.3402,99619.0
2024-07-19 10:30:00,125.12,125.31,125.09,125.24,124712.0,123.3501,123.5374,123.3205,123.4684,124712.0
2024-07-19 10:40:00,125.24,125.24,125.01,125.08,129825.0,123.4684,123.4684,123.2416,123.3106,129825.0
2024-07-19 10:50:00,125.08,125.08,124.93,124.96,204586.0,123.3106,123.3106,123.1627,123.1923,204586.0
2024-07-19 11:00:00,124.97,125.17,124.97,125.04,169844.0,123.2022,123.3993,123.2022,123.2712,169844.0
2024-07-19 11:10:00,125.04,125.04,124.82,124.93,113490.0,123.2712,123.2712,123.0543,123.1627,113490.0
2024-07-19 11:20:00,124.93,125.02,124.72,124.73,100849.0,123.1627,123.2515,122.9557,122.9656,100849.0
2024-07-19 11:30:00,124.75,124.85,124.64,124.82,271160.0,122.9853,123.0839,122.8768,123.0543,271160.0
2024-07-19 11:40:00,124.82,124.87,124.67,124.78,57859.0,123.0543,123.1036,122.9064,123.0149,57859.0
2024-07-19 11:50:00,124.81,125.07,124.76,125.07,87144.0,123.0444,123.3008,122.9951,123.3008,87144.0
2024-07-19 12:00:00,125.07,125.36,125.05,125.25,90340.0,123.3008,123.5867,123.281,123.4782,90340.0
2024-07-19 12:10:00,125.23,125.37,125.15,125.31,85953.0,123.4585,123.5965,123.3796,123.5374,85953.0
2024-07-19 12:20:00,125.3,125.3,125.04,125.05,94239.0,123.5275,123.5275,123.2712,123.281,94239.0
2024-07-19 12:30:00,125.05,125.11,124.98,125.05,108145.0,123.281,123.3402,123.212,123.281,108145.0
2024-07-19 12:40:00,125.05,125.13,124.91,124.93,107037.0,123.281,123.3599,123.143,123.1627,107037.0
2024-07-19 12:50:00,124.95,124.99,124.85,124.9,95878.0,123.1825,123.2219,123.0839,123.1332,95878.0
2024-07-19 13:00:00,124.88,124.89,124.7,124.74,48254.0,123.1134,123.1233,122.936,122.9754,48254.0
2024-07-19 13:10:00,124.74,124.75,124.66,124.7,61219.0,122.9754,122.9853,122.8966,122.936,61219.0
2024-07-19 13:20:00,124.7,124.79,124.61,124.72,82225.0,122.936,123.0247,122.8473,122.9557,82225.0
2024-07-19 13:30:00,124.71,124.82,124.62,124.8,77733.0,122.9459,123.0543,122.8571,123.0346,77733.0
2024-07-19 13:40:00,124.79,124.9,124.64,124.87,171556.0,123.0247,123.1332,122.8768,123.1036,171556.0
2024-07-19 13:50:00,124.86,124.92,124.77,124.91,70461.0,123.0937,123.1529,123.005,123.143,70461.0
2024-07-19 14:00:00,124.89,124.93,124.82,124.9,61249.0,123.1233,123.1627,123.0543,123.1332,61249.0
2024-07-19 14:10:00,124.89,124.95,124.83,124.83,65673.0,123.1233,123.1825,123.0642,123.0642,65673.0
2024-07-19 14:20:00,124.85,124.87,124.71,124.73,77518.0,123.0839,123.1036,122.9459,122.9656,77518.0
2024-07-19 14:30:00,124.73,124.78,124.68,124.72,64272.0,122.9656,123.0149,122.9163,122.9557,64272.0
2024-07-19 14:40:00,124.73,124.77,124.59,124.69,148998.0,122.9656,123.005,122.8275,122.9261,148998.0
2024-07-19 14:50:00,124.69,124.86,124.69,124.82,241449.0,122.9261,123.0937,122.9261,123.0543,241449.0
2024-07-19 15:00:00,124.81,125.04,124.81,124.98,99841.0,123.0444,123.2712,123.0444,123.212,99841.0
2024-07-19 15:10:00,124.99,125.05,124.95,125.04,63015.0,123.2219,123.281,123.1825,123.2712,63015.0
2024-07-19 15:20:00,125.03,125.1,124.99,125.0,95332.0,123.2613,123.3303,123.2219,123.2317,95332.0
2024-07-19 15:30:00,125.01,125.02,124.81,124.85,144244.0,123.2416,123.2515,123.0444,123.0839,144244.0
2024-07-19 15:40:00,124.85,124.88,124.73,124.79,314828.0,123.0839,123.1134,122.9656,123.0247,314828.0
2024-07-19 15:50:00,124.78,124.87,124.68,124.86,2050067.0,123.0149,123.1036,122.9163,123.0937,2050067.0
2024-07-22 09:30:00,125.46,125.8,125.28,125.6,609536.0,123.6852,124.0204,123.5078,123.8233,609536.0
2024-07-22 09:40:00,125.61,125.72,125.33,125.42,304248.0,123.8331,123.9416,123.5571,123.6458,304248.0
2024-07-22 09:50:00,125.42,125.46,124.72,124.75,290279.0,123.6458,123.6852,122.9557,122.9853,290279.0
2024-07-22 10:00:00,124.76,124.77,124.48,124.55,307448.0,122.9951,123.005,122.7191,122.7881,307448.0
2024-07-22 10:10:00,124.56,124.99,124.55,124.91,224916.0,122.798,123.2219,122.7881,123.143,224916.0
2024-07-22 10:20:00,124.89,125.0,124.84,125.0,90856.0,123.1233,123.2317,123.074,123.2317,90856.0
2024-07-22 10:30:00,125.01,125.26,124.94,125.23,158497.0,123.2416,123.4881,123.1726,123.4585,158497.0
2024-07-22 10:40:00,125.24,125.46,125.24,125.36,111761.0,123.4684,123.6852,123.4684,123.5867,111761.0
2024-07-22 10:50:00,125.36,125.64,125.27,125.64,71721.0,123.5867,123.8627,123.4979,123.8627,71721.0
2024-07-22 11:00:00,125.64,125.74,125.44,125.44,99783.0,123.8627,123.9613,123.6655,123.6655,99783.0
2024-07-22 11:10:00,125.44,125.51,125.33,125.45,151958.0,123.6655,123.7345,123.5571,123.6754,151958.0
2024-07-22 11:20:00,125.44,125.51,125.31,125.31,94079.0,123.6655,123.7345,123.5374,123.5374,94079.0
2024-07-22 11:30:00,125.31,125.34,125.22,125.28,77079.0,123.5374,123.5669,123.4486,123.5078,77079.0
2024-07-22 11:40:00,125.28,125.35,125.14,125.32,81625.0,123.5078,123.5768,123.3698,123.5472,81625.0
2024-07-22 11:50:00,125.31,125.41,125.29,125.31,59422.0,123.5374,123.6359,123.5176,123.5374,59422.0
2024-07-22 12:00:00,125.31,125.38,125.22,125.37,64897.0,123.5374,123.6064,123.4486,123.5965,64897.0
2024-07-22 12:10:00,125.37,125.44,125.34,125.43,103683.0,123.5965,123.6655,123.5669,123.6557,103683.0
2024-07-22 12:20:00,125.43,125.46,125.29,125.31,66999.0,123.6557,123.6852,123.5176,123.5374,66999.0
2024-07-22 12:30:00,125.3,125.39,125.18,125.37,49668.0,123.5275,123.6162,123.4092,123.5965,49668.0
2024-07-22 12:40:00,125.36,125.37,125.27,125.33,37008.0,123.5867,123.5965,123.4979,123.5571,37008.0
2024-07-22 12:50:00,125.33,125.64,125.32,125.64,30161.0,123.5571,123.8627,123.5472,123.8627,30161.0
2024-07-22 13:00:00,125.64,125.82,125.64,125.77,37346.0,123.8627,124.0401,123.8627,123.9909,37346.0
2024-07-22 13:10:00,125.77,125.85,125.72,125.84,32984.0,123.9909,124.0697,123.9416,124.0599,32984.0
2024-07-22 13:20:00,125.84,125.85,125.73,125.82,33565.0,124.0599,124.0697,123.9514,124.0401,33565.0
2024-07-22 13:30:00,125.83,125.98,125.8,125.85,54640.0,124.05,124.1979,124.0204,124.0697,54640.0
2024-07-22 13:40:00,125.85,125.89,125.79,125.86,48426.0,124.0697,124.1092,124.0106,124.0796,48426.0
2024-07-22 13:50:00,125.86,125.95,125.85,125.93,50689.0,124.0796,124.1683,124.0697,124.1486,50689.0
2024-07-22 14:00:00,125.93,125.93,125.73,125.79,70446.0,124.1486,124.1486,123.9514,124.0106,70446.0
2024-07-22 14:10:00,125.78,125.78,125.68,125.73,55926.0,124.0007,124.0007,123.9021,123.9514,55926.0
2024-07-22 14:20:00,125.72,125.75,125.65,125.68,50359.0,123.9416,123.9711,123.8726,123.9021,50359.0
2024-07-22 14:30:00,125.68,125.86,125.67,125.84,49558.0,123.9021,124.0796,123.8923,124.0599,49558.0
2024-07-22 14:40:00,125.84,125.89,125.8,125.83,54891.0,124.0599,124.1092,124.0204,124.05,54891.0
2024-07-22 14:50:00,125.83,125.9,125.82,125.85,56294.0,124.05,124.119,124.0401,124.0697,56294.0
2024-07-22 15:00:00,125.85,125.87,125.69,125.83,110583.0,124.0697,124.0894,123.912,124.05,110583.0
2024-07-22 15:10:00,125.83,125.89,125.82,125.86,52001.0,124.05,124.1092,124.0401,124.0796,52001.0
2024-07-22 15:20:00,125.85,125.96,125.84,125.87,87940.0,124.0697,124.1782,124.0599,124.0894,87940.0
2024-07-22 15:30:00,125.87,126.03,125.87,126.02,163231.0,124.0894,124.2472,124.0894,124.2373,163231.0
2024-07-22 15:40:00,126.01,126.03,125.91,125.95,212827.0,124.2275,124.2472,124.1289,124.1683,212827.0
2024-07-22 15:50:00,125.95,126.23,125.93,126.18,1367646.0,124.1683,124.4443,124.1486,124.3951,1367646.0
2024-07-23 09:30:00,125.51,125.88,125.44,125.69,388274.0,123.7345,124.0993,123.6655,123.912,388274.0
2024-07-23 09:40:00,125.68,126.09,125.56,126.04,1167265.0,123.9021,124.3063,123.7838,124.257,1167265.0
2024-07-23 09:50:00,126.05,126.15,125.83,126.06,256915.0,124.2669,124.3655,124.05,124.2768,256915.0
2024-07-23 10:00:00,126.06,126.5,126.04,126.44,309183.0,124.2768,124.7105,124.257,124.6514,309183.0
2024-07-23 10:10:00,126.45,126.59,126.36,126.41,149727.0,124.6612,124.7993,124.5725,124.6218,149727.0
2024-07-23 10:20:00,126.41,126.48,126.28,126.47,129913.0,124.6218,124.6908,124.4936,124.681,129913.0
2024-07-23 10:30:00,126.48,126.48,126.32,126.36,524001.0,124.6908,124.6908,124.5331,124.5725,524001.0
2024-07-23 10:40:00,126.34,126.35,126.06,126.12,150199.0,124.5528,124.5627,124.2768,124.3359,150199.0
2024-07-23 10:50:00,126.12,126.26,126.06,126.21,96573.0,124.3359,124.4739,124.2768,124.4246,96573.0
2024-07-23 11:00:00,126.22,126.45,126.2,126.45,70197.0,124.4345,124.6612,124.4148,124.6612,70197.0
2024-07-23 11:10:00,126.45,126.51,126.39,126.43,95310.0,124.6612,124.7204,124.6021,124.6415,95310.0
2024-07-23 11:20:00,126.43,126.45,126.26,126.35,74851.0,124.6415,124.6612,124.4739,124.5627,74851.0
2024-07-23 11:30:00,126.36,126.48,126.35,126.43,80512.0,124.5725,124.6908,124.5627,124.6415,80512.0
2024-07-23 11:40:00,126.43,126.57,126.39,126.47,77763.0,124.6415,124.7795,124.6021,124.681,77763.0
2024-07-23 11:50:00,126.47,126.51,126.35,126.49,101574.0,124.681,124.7204,124.5627,124.7007,101574.0
2024-07-23 12:00:00,126.49,126.58,126.4,126.42,108961.0,124.7007,124.7894,124.6119,124.6317,108961.0
2024-07-23 12:10:00,126.41,126.41,126.28,126.29,52139.0,124.6218,124.6218,124.4936,124.5035,52139.0
2024-07-23 12:20:00,126.29,126.31,126.01,126.14,106769.0,124.5035,124.5232,124.2275,124.3556,106769.0
2024-07-23 12:30:00,126.13,126.13,125.98,126.01,59162.0,124.3458,124.3458,124.1979,124.2275,59162.0
2024-07-23 12:40:00,126.03,126.1,126.01,126.02,50785.0,124.2472,124.3162,124.2275,124.2373,50785.0
2024-07-23 12:50:00,126.02,126.08,125.97,126.06,43689.0,124.2373,124.2965,124.188,124.2768,43689.0
2024-07-23 13:00:00,126.06,126.18,126.05,126.1,58745.0,124.2768,124.3951,124.2669,124.3162,58745.0
2024-07-23 13:10:00,126.11,126.14,126.05,126.1,41071.0,124.326,124.3556,124.2669,124.3162,41071.0
2024-07-23 13:20:00,126.11,126.23,126.1,126.17,69649.0,124.326,124.4443,124.3162,124.3852,69649.0
2024-07-23 13:30:00,126.17,126.17,126.03,126.07,40374.0,124.3852,124.3852,124.2472,124.2866,40374.0
2024-07-23 13:40:00,126.06,126.12,126.0,126.11,53508.0,124.2768,124.3359,124.2176,124.326,53508.0
2024-07-23 13:50:00,126.12,126.24,126.11,126.21,38656.0,124.3359,124.4542,124.326,124.4246,38656.0
2024-07-23 14:00:00,126.2,126.33,126.19,126.28,38517.0,124.4148,124.5429,124.4049,124.4936,38517.0
2024-07-23 14:10:00,126.28,126.33,126.23,126.31,34524.0,124.4936,124.5429,124.4443,124.5232,34524.0
2024-07-23 14:20:00,126.31,126.4,126.15,126.18,161017.0,124.5232,124.6119,124.3655,124.3951,161017.0
2024-07-23 14:30:00,126.18,126.27,126.1,126.25,81168.0,124.3951,124.4838,124.3162,124.4641,81168.0
2024-07-23 14:40:00,126.24,126.34,126.22,126.28,44282.0,124.4542,124.5528,124.4345,124.4936,44282.0
2024-07-23 14:50:00,126.27,126.33,126.22,126.27,72987.0,124.4838,124.5429,124.4345,124.4838,72987.0
2024-07-23 15:00:00,126.27,126.27,126.18,126.21,129811.0,124.4838,124.4838,124.3951,124.4246,129811.0
2024-07-23 15:10:00,126.21,126.27,126.18,126.22,81613.0,124.4246,124.4838,124.3951,124.4345,81613.0
2024-07-23 15:20:00,126.22,126.31,126.21,126.23,74714.0,124.4345,124.5232,124.4246,124.4443,74714.0
2024-07-23 15:30:00,126.23,126.23,126.13,126.13,203204.0,124.4443,124.4443,124.3458,124.3458,203204.0
2024-07-23 15:40:00,126.13,126.16,125.98,126.13,232635.0,124.3458,124.3753,124.1979,124.3458,232635.0
2024-07-23 15:50:00,126.13,126.22,125.8,125.92,856747.0,124.3458,124.4345,124.0204,124.1387,856747.0
2024-07-24 09:30:00,125.28,125.5,125.1,125.5,572452.0,123.5078,123.7247,123.3303,123.7247,572452.0
2024-07-24 09:40:00,125.49,125.53,124.96,125.01,354842.0,123.7148,123.7543,123.1923,123.2416,354842.0
2024-07-24 09:50:00,125.01,125.02,124.23,124.43,348874.0,123.2416,123.2515,122.4726,122.6698,348874.0
2024-07-24 10:00:00,124.43,124.59,124.05,124.19,240220.0,122.6698,122.8275,122.2952,122.4332,240220.0
2024-07-24 10:10:00,124.19,124.21,123.88,124.11,191795.0,122.4332,122.4529,122.1276,122.3543,191795.0
2024-07-24 10:20:00,124.11,124.44,124.11,124.42,163721.0,122.3543,122.6797,122.3543,122.66,163721.0
2024-07-24 10:30:00,124.42,124.52,124.36,124.44,202836.0,122.66,122.7585,122.6008,122.6797,202836.0
2024-07-24 10:40:00,124.44,124.64,124.41,124.62,345212.0,122.6797,122.8768,122.6501,122.8571,345212.0
2024-07-24 10:50:00,124.61,124.71,124.48,124.58,243176.0,122.8473,122.9459,122.7191,122.8177,243176.0
2024-07-24 11:00:00,124.58,124.58,124.33,124.41,184975.0,122.8177,122.8177,122.5712,122.6501,184975.0
2024-07-24 11:10:00,124.4,124.47,124.29,124.34,136706.0,122.6402,122.7092,122.5318,122.5811,136706.0
2024-07-24 11:20:00,124.35,124.41,124.25,124.39,140607.0,122.5909,122.6501,122.4924,122.6304,140607.0
2024-07-24 11:30:00,124.39,124.52,124.36,124.48,129316.0,122.6304,122.7585,122.6008,122.7191,129316.0
2024-07-24 11:40:00,124.48,124.55,124.4,124.46,126330.0,122.7191,122.7881,122.6402,122.6994,126330.0
2024-07-24 11:50:00,124.45,124.58,124.45,124.56,171246.0,122.6895,122.8177,122.6895,122.798,171246.0
2024-07-24 12:00:00,124.57,124.68,124.54,124.55,153055.0,122.8078,122.9163,122.7783,122.7881,153055.0
2024-07-24 12:10:00,124.53,124.77,124.51,124.68,209273.0,122.7684,123.005,122.7487,122.9163,209273.0
2024-07-24 12:20:00,124.68,124.77,124.49,124.5,267345.0,122.9163,123.005,122.729,122.7388,267345.0
2024-07-24 12:30:00,124.5,124.56,124.38,124.39,118250.0,122.7388,122.798,122.6205,122.6304,118250.0
2024-07-24 12:40:00,124.4,124.41,124.24,124.38,134309.0,122.6402,122.6501,122.4825,122.6205,134309.0
2024-07-24 12:50:00,124.38,124.4,124.32,124.39,120967.0,122.6205,122.6402,122.5614,122.6304,120967.0
2024-07-24 13:00:00,124.38,124.61,124.38,124.59,113902.0,122.6205,122.8473,122.6205,122.8275,113902.0
2024-07-24 13:10:00,124.6,124.64,124.46,124.49,109614.0,122.8374,122.8768,122.6994,122.729,109614.0
2024-07-24 13:20:00,124.49,124.53,124.37,124.38,113726.0,122.729,122.7684,122.6107,122.6205,113726.0
2024-07-24 13:30:00,124.38,124.54,124.31,124.5,105520.0,122.6205,122.7783,122.5515,122.7388,105520.0
2024-07-24 13:40:00,124.51,124.51,124.33,124.34,65638.0,122.7487,122.7487,122.5712,122.5811,65638.0
2024-07-24 13:50:00,124.34,124.39,124.28,124.3,91885.0,122.5811,122.6304,122.5219,122.5416,91885.0
2024-07-24 14:00:00,124.31,124.43,124.28,124.35,112711.0,122.5515,122.6698,122.5219,122.5909,112711.0
2024-07-24 14:10:00,124.36,124.39,124.28,124.31,110033.0,122.6008,122.6304,122.5219,122.5515,110033.0
2024-07-24 14:20:00,124.31,124.32,124.17,124.21,134600.0,122.5515,122.5614,122.4135,122.4529,134600.0
2024-07-24 14:30:00,124.21,124.28,124.04,124.07,102002.0,122.4529,122.5219,122.2853,122.3149,102002.0
2024-07-24 14:40:00,124.06,124.07,123.89,123.93,139472.0,122.305,122.3149,122.1374,122.1769,139472.0
2024-07-24 14:50:00,123.93,124.0,123.78,123.97,215740.0,122.1769,122.2459,122.029,122.2163,215740.0
2024-07-24 15:00:00,123.96,124.0,123.82,123.85,161692.0,122.2065,122.2459,122.0684,122.098,161692.0
2024-07-24 15:10:00,123.86,123.89,123.77,123.78,141641.0,122.1079,122.1374,122.0191,122.029,141641.0
2024-07-24 15:20:00,123.79,123.87,123.6,123.64,518028.0,122.0389,122.1177,121.8516,121.891,518028.0
2024-07-24 15:30:00,123.63,123.77,123.57,123.58,284576.0,121.8811,122.0191,121.822,121.8318,284576.0
2024-07-24 15:40:00,123.58,123.61,123.24,123.33,714758.0,121.8318,121.8614,121.4966,121.5854,714758.0
2024-07-24 15:50:00,123.34,123.4,123.06,123.21,1515495.0,121.5952,121.6544,121.3192,121.4671,1515495.0
2024-07-25 09:30:00,123.35,123.55,123.03,123.17,725963.0,121.6051,121.8023,121.2896,121.4276,725963.0
2024-07-25 09:40:00,123.16,123.91,123.08,123.91,558792.0,121.4178,122.1572,121.3389,122.1572,558792.0
2024-07-25 09:50:00,123.9,124.5,123.9,124.32,365652.0,122.1473,122.7388,122.1473,122.5614,365652.0
2024-07-25 10:00:00,124.32,124.32,123.69,123.75,496050.0,122.5614,122.5614,121.9403,121.9994,496050.0
2024-07-25 10:10:00,123.76,124.2,123.68,124.17,314819.0,122.0093,122.4431,121.9304,122.4135,314819.0
2024-07-25 10:20:00,124.16,124.39,124.02,124.28,268285.0,122.4036,122.6304,122.2656,122.5219,268285.0
2024-07-25 10:30:00,124.27,124.45,124.06,124.06,505534.0,122.5121,122.6895,122.305,122.305,505534.0
2024-07-25 10:40:00,124.06,124.19,123.98,124.08,255487.0,122.305,122.4332,122.2262,122.3248,255487.0
2024-07-25 10:50:00,124.08,124.41,124.07,124.4,220621.0,122.3248,122.6501,122.3149,122.6402,220621.0
2024-07-25 11:00:00,124.4,124.73,124.38,124.62,374581.0,122.6402,122.9656,122.6205,122.8571,374581.0
2024-07-25 11:10:00,124.61,124.9,124.49,124.82,410579.0,122.8473,123.1332,122.729,123.0543,410579.0
2024-07-25 11:20:00,124.81,124.87,124.59,124.59,269064.0,123.0444,123.1036,122.8275,122.8275,269064.0
2024-07-25 11:30:00,124.59,124.78,124.54,124.76,206260.0,122.8275,123.0149,122.7783,122.9951,206260.0
2024-07-25 11:40:00,124.75,124.92,124.73,124.84,108668.0,122.9853,123.1529,122.9656,123.074,108668.0
2024-07-25 11:50:00,124.84,125.03,124.84,125.02,231926.0,123.074,123.2613,123.074,123.2515,231926.0
2024-07-25 12:00:00,125.02,125.26,124.99,125.17,219409.0,123.2515,123.4881,123.2219,123.3993,219409.0
2024-07-25 12:10:00,125.18,125.51,125.15,125.46,157779.0,123.4092,123.7345,123.3796,123.6852,157779.0
2024-07-25 12:20:00,125.46,125.63,125.38,125.61,159999.0,123.6852,123.8528,123.6064,123.8331,159999.0
2024-07-25 12:30:00,125.6,125.71,125.54,125.68,109955.0,123.8233,123.9317,123.7641,123.9021,109955.0
2024-07-25 12:40:00,125.69,125.74,125.58,125.68,136373.0,123.912,123.9613,123.8035,123.9021,136373.0
2024-07-25 12:50:00,125.68,125.84,125.61,125.84,162700.0,123.9021,124.0599,123.8331,124.0599,162700.0
2024-07-25 13:00:00,125.83,126.07,125.81,126.03,251970.0,124.05,124.2866,124.0303,124.2472,251970.0
2024-07-25 13:10:00,126.04,126.1,125.71,125.73,117581.0,124.257,124.3162,123.9317,123.9514,117581.0
2024-07-25 13:20:00,125.73,125.78,125.57,125.69,232437.0,123.9514,124.0007,123.7937,123.912,232437.0
2024-07-25 13:30:00,125.69,125.7,125.52,125.59,169390.0,123.912,123.9218,123.7444,123.8134,169390.0
2024-07-25 13:40:00,125.59,125.64,125.36,125.36,2327995.0,123.8134,123.8627,123.5867,123.5867,2327995.0
2024-07-25 13:50:00,125.36,125.45,125.31,125.41,126144.0,123.5867,123.6754,123.5374,123.6359,126144.0
2024-07-25 14:00:00,125.42,125.42,125.18,125.2,123076.0,123.6458,123.6458,123.4092,123.4289,123076.0
2024-07-25 14:10:00,125.21,125.33,125.14,125.33,245988.0,123.4388,123.5571,123.3698,123.5571,245988.0
2024-07-25 14:20:00,125.32,125.33,125.15,125.18,133026.0,123.5472,123.5571,123.3796,123.4092,133026.0
2024-07-25 14:30:00,125.18,125.31,125.08,125.11,89016.0,123.4092,123.5374,123.3106,123.3402,89016.0
2024-07-25 14:40:00,125.11,125.12,124.6,124.6,86706.0,123.3402,123.3501,122.8374,122.8374,86706.0
2024-07-25 14:50:00,124.61,124.76,124.56,124.65,132907.0,122.8473,122.9951,122.798,122.8867,132907.0
2024-07-25 15:00:00,124.65,124.74,124.52,124.59,143837.0,122.8867,122.9754,122.7585,122.8275,143837.0
2024-07-25 15:10:00,124.59,124.78,124.55,124.77,247552.0,122.8275,123.0149,122.7881,123.005,247552.0
2024-07-25 15:20:00,124.77,125.08,124.72,125.05,251719.0,123.005,123.3106,122.9557,123.281,251719.0
2024-07-25 15:30:00,125.06,125.14,124.74,124.76,273352.0,123.2909,123.3698,122.9754,122.9951,273352.0
2024-07-25 15:40:00,124.76,124.79,124.44,124.63,585844.0,122.9951,123.0247,122.6797,122.867,585844.0
2024-07-25 15:50:00,124.63,124.69,124.13,124.18,817280.0,122.867,122.9261,122.3741,122.4233,817280.0
2024-07-26 09:30:00,125.6,126.04,125.39,126.03,693190.0,123.8233,124.257,123.6162,124.2472,693190.0
2024-07-26 09:40:00,126.03,126.25,125.65,126.07,459997.0,124.2472,124.4641,123.8726,124.2866,459997.0
2024-07-26 09:50:00,126.07,126.31,125.91,126.07,230236.0,124.2866,124.5232,124.1289,124.2866,230236.0
2024-07-26 10:00:00,126.07,126.46,125.98,126.02,303885.0,124.2866,124.6711,124.1979,124.2373,303885.0
2024-07-26 10:10:00,126.02,126.27,125.97,125.97,117367.0,124.2373,124.4838,124.188,124.188,117367.0
2024-07-26 10:20:00,125.98,126.38,125.97,126.15,122295.0,124.1979,124.5922,124.188,124.3655,122295.0
2024-07-26 10:30:00,126.15,126.18,125.5,125.65,278434.0,124.3655,124.3951,123.7247,123.8726,278434.0
2024-07-26 10:40:00,125.65,126.04,125.61,125.9,276307.0,123.8726,124.257,123.8331,124.119,276307.0
2024-07-26 10:50:00,125.9,126.06,125.82,126.06,140998.0,124.119,124.2768,124.0401,124.2768,140998.0
2024-07-26 11:00:00,126.07,126.2,126.02,126.06,142835.0,124.2866,124.4148,124.2373,124.2768,142835.0
2024-07-26 11:10:00,126.07,126.11,125.97,126.05,127146.0,124.2866,124.326,124.188,124.2669,127146.0
2024-07-26 11:20:00,126.06,126.24,126.06,126.22,77732.0,124.2768,124.4542,124.2768,124.4345,77732.0
2024-07-26 11:30:00,126.22,126.36,126.18,126.31,72765.0,124.4345,124.5725,124.3951,124.5232,72765.0
2024-07-26 11:40:00,126.31,126.39,126.23,126.37,63850.0,124.5232,124.6021,124.4443,124.5824,63850.0
2024-07-26 11:50:00,126.37,126.62,126.36,126.59,354301.0,124.5824,124.8288,124.5725,124.7993,354301.0
2024-07-26 12:00:00,126.59,126.89,126.56,126.89,127517.0,124.7993,125.095,124.7697,125.095,127517.0
2024-07-26 12:10:00,126.89,126.91,126.65,126.71,91108.0,125.095,125.1147,124.8584,124.9176,91108.0
2024-07-26 12:20:00,126.7,126.78,126.61,126.73,194204.0,124.9077,124.9866,124.819,124.9373,194204.0
2024-07-26 12:30:00,126.74,126.78,126.61,126.78,77260.0,124.9471,124.9866,124.819,124.9866,77260.0
2024-07-26 12:40:00,126.77,127.02,126.74,126.99,282554.0,124.9767,125.2232,124.9471,125.1936,282554.0
2024-07-26 12:50:00,126.99,127.19,126.95,127.12,97195.0,125.1936,125.3908,125.1542,125.3218,97195.0
2024-07-26 13:00:00,127.11,127.12,126.95,126.99,100490.0,125.3119,125.3218,125.1542,125.1936,100490.0
2024-07-26 13:10:00,127.0,127.14,127.0,127.09,74773.0,125.2035,125.3415,125.2035,125.2922,74773.0
2024-07-26 13:20:00,127.09,127.13,127.02,127.11,89345.0,125.2922,125.3316,125.2232,125.3119,89345.0
2024-07-26 13:30:00,127.1,127.11,126.5,126.53,311851.0,125.302,125.3119,124.7105,124.7401,311851.0
2024-07-26 13:40:00,126.55,126.79,126.47,126.6,441373.0,124.7598,124.9964,124.681,124.8091,441373.0
2024-07-26 13:50:00,126.6,126.74,126.5,126.7,116291.0,124.8091,124.9471,124.7105,124.9077,116291.0
2024-07-26 14:00:00,126.7,126.81,126.62,126.73,121823.0,124.9077,125.0161,124.8288,124.9373,121823.0
2024-07-26 14:10:00,126.73,126.77,126.53,126.56,105293.0,124.9373,124.9767,124.7401,124.7697,105293.0
2024-07-26 14:20:00,126.55,126.69,126.53,126.56,116114.0,124.7598,124.8978,124.7401,124.7697,116114.0
2024-07-26 14:30:00,126.57,126.61,126.47,126.6,527714.0,124.7795,124.819,124.681,124.8091,527714.0
2024-07-26 14:40:00,126.6,126.61,126.35,126.45,151122.0,124.8091,124.819,124.5627,124.6612,151122.0
2024-07-26 14:50:00,126.46,126.49,126.34,126.37,112351.0,124.6711,124.7007,124.5528,124.5824,112351.0
2024-07-26 15:00:00,126.36,126.43,126.22,126.42,191858.0,124.5725,124.6415,124.4345,124.6317,191858.0
2024-07-26 15:10:00,126.42,126.54,126.38,126.54,167426.0,124.6317,124.75,124.5922,124.75,167426.0
2024-07-26 15:20:00,126.53,126.69,126.51,126.62,236913.0,124.7401,124.8978,124.7204,124.8288,236913.0
2024-07-26 15:30:00,126.63,126.63,126.26,126.34,335070.0,124.8387,124.8387,124.4739,124.5528,335070.0
2024-07-26 15:40:00,126.34,126.54,126.27,126.49,335206.0,124.5528,124.75,124.4838,124.7007,335206.0
2024-07-26 15:50:00,126.5,126.59,126.09,126.33,959948.0,124.7105,124.7993,124.3063,124.5429,959948.0
2024-07-29 09:30:00,126.7,126.7,125.88,126.27,648263.0,124.9077,124.9077,124.0993,124.4838,648263.0
2024-07-29 09:40:00,126.25,126.36,126.09,126.17,511254.0,124.4641,124.5725,124.3063,124.3852,511254.0
2024-07-29 09:50:00,126.16,126.41,125.95,126.37,340737.0,124.3753,124.6218,124.1683,124.5824,340737.0
2024-07-29 10:00:00,126.41,126.59,126.35,126.45,220150.0,124.6218,124.7993,124.5627,124.6612,220150.0
2024-07-29 10:10:00,126.43,126.48,126.18,126.3,143145.0,124.6415,124.6908,124.3951,124.5134,143145.0
2024-07-29 10:20:00,126.3,126.41,126.13,126.14,154125.0,124.5134,124.6218,124.3458,124.3556,154125.0
2024-07-29 10:30:00,126.13,126.13,125.82,126.0,161535.0,124.3458,124.3458,124.0401,124.2176,161535.0
2024-07-29 10:40:00,126.01,126.13,125.97,126.01,117024.0,124.2275,124.3458,124.188,124.2275,117024.0
2024-07-29 10:50:00,126.0,126.13,125.97,126.01,89954.0,124.2176,124.3458,124.188,124.2275,89954.0
2024-07-29 11:00:00,126.02,126.08,125.89,125.89,120787.0,124.2373,124.2965,124.1092,124.1092,120787.0
2024-07-29 11:10:00,125.92,125.94,125.82,125.92,88076.0,124.1387,124.1585,124.0401,124.1387,88076.0
2024-07-29 11:20:00,125.93,126.11,125.91,126.05,94555.0,124.1486,124.326,124.1289,124.2669,94555.0
2024-07-29 11:30:00,126.05,126.05,125.68,125.86,107430.0,124.2669,124.2669,123.9021,124.0796,107430.0
2024-07-29 11:40:00,125.85,126.21,125.84,126.2,80500.0,124.0697,124.4246,124.0599,124.4148,80500.0
2024-07-29 11:50:00,126.21,126.37,126.15,126.34,66899.0,124.4246,124.5824,124.3655,124.5528,66899.0
2024-07-29 12:00:00,126.34,126.49,126.32,126.43,124268.0,124.5528,124.7007,124.5331,124.6415,124268.0
2024-07-29 12:10:00,126.42,126.61,126.41,126.56,69187.0,124.6317,124.819,124.6218,124.7697,69187.0
2024-07-29 12:20:00,126.58,126.59,126.41,126.44,81976.0,124.7894,124.7993,124.6218,124.6514,81976.0
2024-07-29 12:30:00,126.45,126.52,126.44,126.47,70157.0,124.6612,124.7302,124.6514,124.681,70157.0
2024-07-29 12:40:00,126.48,126.48,126.32,126.33,37139.0,124.6908,124.6908,124.5331,124.5429,37139.0
2024-07-29 12:50:00,126.33,126.33,126.17,126.24,71066.0,124.5429,124.5429,124.3852,124.4542,71066.0
2024-07-29 13:00:00,126.25,126.28,126.17,126.25,289897.0,124.4641,124.4936,124.3852,124.4641,289897.0
2024-07-29 13:10:00,126.24,126.39,126.22,126.32,125602.0,124.4542,124.6021,124.4345,124.5331,125602.0
2024-07-29 13:20:00,126.32,126.33,126.12,126.12,80236.0,124.5331,124.5429,124.3359,124.3359,80236.0
2024-07-29 13:30:00,126.12,126.12,125.98,126.09,163329.0,124.3359,124.3359,124.1979,124.3063,163329.0
2024-07-29 13:40:00,126.1,126.13,126.02,126.03,89833.0,124.3162,124.3458,124.2373,124.2472,89833.0
2024-07-29 13:50:00,126.02,126.14,126.0,126.12,57608.0,124.2373,124.3556,124.2176,124.3359,57608.0
2024-07-29 14:00:00,126.12,126.17,126.02,126.12,83940.0,124.3359,124.3852,124.2373,124.3359,83940.0
2024-07-29 14:10:00,126.12,126.14,126.02,126.12,80816.0,124.3359,124.3556,124.2373,124.3359,80816.0
2024-07-29 14:20:00,126.12,126.18,126.09,126.14,75065.0,124.3359,124.3951,124.3063,124.3556,75065.0
2024-07-29 14:30:00,126.14,126.16,126.05,126.09,78246.0,124.3556,124.3753,124.2669,124.3063,78246.0
2024-07-29 14:40:00,126.1,126.22,126.09,126.14,81391.0,124.3162,124.4345,124.3063,124.3556,81391.0
2024-07-29 14:50:00,126.14,126.27,126.09,126.24,75399.0,124.3556,124.4838,124.3063,124.4542,75399.0
2024-07-29 15:00:00,126.24,126.38,126.18,126.31,95099.0,124.4542,124.5922,124.3951,124.5232,95099.0
2024-07-29 15:10:00,126.31,126.37,126.25,126.3,176638.0,124.5232,124.5824,124.4641,124.5134,176638.0
2024-07-29 15:20:00,126.3,126.38,126.27,126.32,122363.0,124.5134,124.5922,124.4838,124.5331,122363.0
2024-07-29 15:30:00,126.33,126.44,126.27,126.44,387361.0,124.5429,124.6514,124.4838,124.6514,387361.0
2024-07-29 15:40:00,126.44,126.48,126.4,126.44,595992.0,124.6514,124.6908,124.6119,124.6514,595992.0
2024-07-29 15:50:00,126.44,126.49,126.03,126.11,1666505.0,124.6514,124.7007,124.2472,124.326,1666505.0
2024-07-30 09:30:00,126.69,127.16,126.57,127.09,539229.0,124.8978,125.3612,124.7795,125.2922,539229.0
2024-07-30 09:40:00,127.09,127.34,127.04,127.2,305301.0,125.2922,125.5386,125.2429,125.4006,305301.0
2024-07-30 09:50:00,127.22,127.33,127.12,127.21,184690.0,125.4203,125.5288,125.3218,125.4105,184690.0
2024-07-30 10:00:00,127.22,127.23,126.71,126.89,292034.0,125.4203,125.4302,124.9176,125.095,292034.0
2024-07-30 10:10:00,126.88,126.91,126.56,126.64,158657.0,125.0852,125.1147,124.7697,124.8485,158657.0
2024-07-30 10:20:00,126.66,126.96,126.63,126.83,188840.0,124.8683,125.164,124.8387,125.0359,188840.0
2024-07-30 10:30:00,126.85,126.92,126.68,126.85,137391.0,125.0556,125.1246,124.888,125.0556,137391.0
2024-07-30 10:40:00,126.85,127.06,126.78,126.95,181698.0,125.0556,125.2626,124.9866,125.1542,181698.0
2024-07-30 10:50:00,126.96,127.03,126.78,126.78,107073.0,125.164,125.233,124.9866,124.9866,107073.0
2024-07-30 11:00:00,126.78,126.8,126.38,126.41,236151.0,124.9866,125.0063,124.5922,124.6218,236151.0
2024-07-30 11:10:00,126.4,126.69,126.38,126.66,132020.0,124.6119,124.8978,124.5922,124.8683,132020.0
2024-07-30 11:20:00,126.69,126.72,126.38,126.39,170731.0,124.8978,124.9274,124.5922,124.6021,170731.0
2024-07-30 11:30:00,126.39,126.47,126.29,126.37,225894.0,124.6021,124.681,124.5035,124.5824,225894.0
2024-07-30 11:40:00,126.37,126.39,126.15,126.2,114275.0,124.5824,124.6021,124.3655,124.4148,114275.0
2024-07-30 11:50:00,126.21,126.23,126.11,126.21,49320.0,124.4246,124.4443,124.326,124.4246,49320.0
2024-07-30 12:00:00,126.2,126.31,126.04,126.28,105252.0,124.4148,124.5232,124.257,124.4936,105252.0
2024-07-30 12:10:00,126.29,126.3,126.14,126.2,53788.0,124.5035,124.5134,124.3556,124.4148,53788.0
2024-07-30 12:20:00,126.21,126.22,126.08,126.22,80375.0,124.4246,124.4345,124.2965,124.4345,80375.0
2024-07-30 12:30:00,126.22,126.33,126.16,126.32,85756.0,124.4345,124.5429,124.3753,124.5331,85756.0
2024-07-30 12:40:00,126.32,126.36,126.24,126.24,71949.0,124.5331,124.5725,124.4542,124.4542,71949.0
2024-07-30 12:50:00,126.23,126.3,126.02,126.03,180290.0,124.4443,124.5134,124.2373,124.2472,180290.0
2024-07-30 13:00:00,126.03,126.21,125.93,126.2,124836.0,124.2472,124.4246,124.1486,124.4148,124836.0
2024-07-30 13:10:00,126.21,126.29,126.12,126.2,98255.0,124.4246,124.5035,124.3359,124.4148,98255.0
2024-07-30 13:20:00,126.21,126.36,126.15,126.21,88859.0,124.4246,124.5725,124.3655,124.4246,88859.0
2024-07-30 13:30:00,126.21,126.45,126.16,126.44,85612.0,124.4246,124.6612,124.3753,124.6514,85612.0
2024-07-30 13:40:00,126.44,126.47,126.29,126.4,82162.0,124.6514,124.681,124.5035,124.6119,82162.0
2024-07-30 13:50:00,126.39,126.44,126.32,126.37,102373.0,124.6021,124.6514,124.5331,124.5824,102373.0
2024-07-30 14:00:00,126.37,126.45,126.3,126.43,63450.0,124.5824,124.6612,124.5134,124.6415,63450.0
2024-07-30 14:10:00,126.42,126.55,126.4,126.53,71460.0,124.6317,124.7598,124.6119,124.7401,71460.0
2024-07-30 14:20:00,126.53,126.58,126.33,126.44,109442.0,124.7401,124.7894,124.5429,124.6514,109442.0
2024-07-30 14:30:00,126.43,126.45,126.33,126.43,74379.0,124.6415,124.6612,124.5429,124.6415,74379.0
2024-07-30 14:40:00,126.42,126.48,126.21,126.25,73028.0,124.6317,124.6908,124.4246,124.4641,73028.0
2024-07-30 14:50:00,126.25,126.31,126.19,126.28,72325.0,124.4641,124.5232,124.4049,124.4936,72325.0
2024-07-30 15:00:00,126.28,126.28,126.16,126.28,100746.0,124.4936,124.4936,124.3753,124.4936,100746.0
2024-07-30 15:10:00,126.28,126.37,126.22,126.37,112174.0,124.4936,124.5824,124.4345,124.5824,112174.0
2024-07-30 15:20:00,126.38,126.48,126.36,126.44,105239.0,124.5922,124.6908,124.5725,124.6514,105239.0
2024-07-30 15:30:00,126.45,126.48,126.39,126.45,141373.0,124.6612,124.6908,124.6021,124.6612,141373.0
2024-07-30 15:40:00,126.45,126.92,126.39,126.88,263489.0,124.6612,125.1246,124.6021,125.0852,263489.0
2024-07-30 15:50:00,126.88,126.97,126.39,126.43,707432.0,125.0852,125.1739,124.6021,124.6415,707432.0
2024-07-31 09:30:00,127.92,128.23,127.68,127.93,708175.0,126.1104,126.4161,125.8738,126.1203,708175.0
2024-07-31 09:40:00,127.92,127.92,127.53,127.66,410766.0,126.1104,126.1104,125.726,125.8541,410766.0
2024-07-31 09:50:00,127.64,127.71,127.32,127.53,318852.0,125.8344,125.9034,125.5189,125.726,318852.0
2024-07-31 10:00:00,127.55,127.65,127.29,127.47,379701.0,125.7457,125.8443,125.4894,125.6668,379701.0
2024-07-31 10:10:00,127.47,127.94,127.39,127.87,225676.0,125.6668,126.1302,125.5879,126.0611,225676.0
2024-07-31 10:20:00,127.86,127.94,127.75,127.87,200705.0,126.0513,126.1302,125.9428,126.0611,200705.0
2024-07-31 10:30:00,127.88,128.11,127.85,128.11,216075.0,126.071,126.2978,126.0414,126.2978,216075.0
2024-07-31 10:40:00,128.11,128.22,128.02,128.08,141526.0,126.2978,126.4062,126.209,126.2682,141526.0
2024-07-31 10:50:00,128.09,128.09,127.68,127.99,197067.0,126.278,126.278,125.8738,126.1795,197067.0
2024-07-31 11:00:00,127.98,128.33,127.95,128.23,163857.0,126.1696,126.5146,126.14,126.4161,163857.0
2024-07-31 11:10:00,128.22,128.28,128.12,128.23,77853.0,126.4062,126.4653,126.3076,126.4161,77853.0
2024-07-31 11:20:00,128.22,128.29,128.16,128.21,85195.0,126.4062,126.4752,126.347,126.3963,85195.0
2024-07-31 11:30:00,128.21,128.39,128.2,128.34,163958.0,126.3963,126.5738,126.3865,126.5245,163958.0
2024-07-31 11:40:00,128.34,128.45,128.28,128.33,79425.0,126.5245,126.6329,126.4653,126.5146,79425.0
2024-07-31 11:50:00,128.34,128.4,128.14,128.25,132942.0,126.5245,126.5837,126.3273,126.4358,132942.0
2024-07-31 12:00:00,128.25,128.37,128.18,128.27,98559.0,126.4358,126.5541,126.3668,126.4555,98559.0
2024-07-31 12:10:00,128.25,128.33,128.18,128.21,68137.0,126.4358,126.5146,126.3668,126.3963,68137.0
2024-07-31 12:20:00,128.22,128.31,128.2,128.31,74444.0,126.4062,126.4949,126.3865,126.4949,74444.0
2024-07-31 12:30:00,128.3,128.36,128.26,128.32,67565.0,126.4851,126.5442,126.4456,126.5048,67565.0
2024-07-31 12:40:00,128.32,128.51,128.28,128.51,108635.0,126.5048,126.6921,126.4653,126.6921,108635.0
2024-07-31 12:50:00,128.52,128.54,128.31,128.37,105717.0,126.702,126.7217,126.4949,126.5541,105717.0
2024-07-31 13:00:00,128.37,128.5,128.32,128.35,115249.0,126.5541,126.6822,126.5048,126.5344,115249.0
2024-07-31 13:10:00,128.35,128.45,128.25,128.27,124106.0,126.5344,126.6329,126.4358,126.4555,124106.0
2024-07-31 13:20:00,128.26,128.33,128.2,128.3,118474.0,126.4456,126.5146,126.3865,126.4851,118474.0
2024-07-31 13:30:00,128.29,128.29,128.01,128.05,185705.0,126.4752,126.4752,126.1992,126.2386,185705.0
2024-07-31 13:40:00,128.03,128.11,127.91,128.04,118254.0,126.2189,126.2978,126.1006,126.2287,118254.0
2024-07-31 13:50:00,128.04,128.23,128.04,128.08,87951.0,126.2287,126.4161,126.2287,126.2682,87951.0
2024-07-31 14:00:00,128.1,128.19,127.88,128.1,289331.0,126.2879,126.3766,126.071,126.2879,289331.0
2024-07-31 14:10:00,128.1,128.3,128.09,128.27,107907.0,126.2879,126.4851,126.278,126.4555,107907.0
2024-07-31 14:20:00,128.27,128.33,128.12,128.17,140436.0,126.4555,126.5146,126.3076,126.3569,140436.0
2024-07-31 14:30:00,128.18,128.43,128.15,128.35,214514.0,126.3668,126.6132,126.3372,126.5344,214514.0
2024-07-31 14:40:00,128.34,128.84,128.32,128.84,289814.0,126.5245,127.0174,126.5048,127.0174,289814.0
2024-07-31 14:50:00,128.84,129.06,128.82,129.05,289081.0,127.0174,127.2343,126.9977,127.2245,289081.0
2024-07-31 15:00:00,129.05,129.08,128.63,128.66,272909.0,127.2245,127.254,126.8104,126.84,272909.0
2024-07-31 15:10:00,128.67,128.78,128.33,128.36,420473.0,126.8498,126.9583,126.5146,126.5442,420473.0
2024-07-31 15:20:00,128.35,128.53,127.95,128.0,303692.0,126.5344,126.7118,126.14,126.1893,303692.0
2024-07-31 15:30:00,128.01,128.27,127.88,128.09,376292.0,126.1992,126.4555,126.071,126.278,376292.0
2024-07-31 15:40:00,128.09,128.42,128.08,128.23,444458.0,126.278,126.6034,126.2682,126.4161,444458.0
2024-07-31 15:50:00,128.23,128.34,127.66,127.82,1083268.0,126.4161,126.5245,125.8541,126.0119,1083268.0
2024-08-01 09:30:00,127.54,128.56,127.47,128.35,851740.0,125.7358,126.7414,125.6668,126.5344,851740.0
2024-08-01 09:40:00,128.35,128.35,128.04,128.07,462792.0,126.5344,126.5344,126.2287,126.2583,462792.0
2024-08-01 09:50:00,128.08,128.13,127.53,127.61,462324.0,126.2682,126.3175,125.726,125.8048,462324.0
2024-08-01 10:00:00,127.59,127.63,127.01,127.06,947199.0,125.7851,125.8245,125.2133,125.2626,947199.0
2024-08-01 10:10:00,127.07,127.14,126.58,126.65,390424.0,125.2725,125.3415,124.7894,124.8584,390424.0
2024-08-01 10:20:00,126.65,126.67,126.36,126.41,441537.0,124.8584,124.8781,124.5725,124.6218,441537.0
2024-08-01 10:30:00,126.41,126.52,126.09,126.28,499596.0,124.6218,124.7302,124.3063,124.4936,499596.0
2024-08-01 10:40:00,126.27,126.33,125.98,126.0,413125.0,124.4838,124.5429,124.1979,124.2176,413125.0
2024-08-01 10:50:00,126.0,126.15,125.84,125.9,316864.0,124.2176,124.3655,124.0599,124.119,316864.0
2024-08-01 11:00:00,125.9,125.93,125.54,125.64,367709.0,124.119,124.1486,123.7641,123.8627,367709.0
2024-08-01 11:10:00,125.63,125.68,125.38,125.58,339698.0,123.8528,123.9021,123.6064,123.8035,339698.0
2024-08-01 11:20:00,125.57,125.58,125.23,125.36,335534.0,123.7937,123.8035,123.4585,123.5867,335534.0
2024-08-01 11:30:00,125.35,125.48,125.19,125.23,213929.0,123.5768,123.705,123.4191,123.4585,213929.0
2024-08-01 11:40:00,125.22,125.25,124.86,124.97,357751.0,123.4486,123.4782,123.0937,123.2022,357751.0
2024-08-01 11:50:00,124.97,125.29,124.95,125.09,470454.0,123.2022,123.5176,123.1825,123.3205,470454.0
2024-08-01 12:00:00,125.1,125.53,125.04,125.42,255784.0,123.3303,123.7543,123.2712,123.6458,255784.0
2024-08-01 12:10:00,125.41,125.63,125.24,125.51,228587.0,123.6359,123.8528,123.4684,123.7345,228587.0
2024-08-01 12:20:00,125.51,125.55,125.24,125.43,164936.0,123.7345,123.774,123.4684,123.6557,164936.0
2024-08-01 12:30:00,125.42,125.42,125.19,125.22,118260.0,123.6458,123.6458,123.4191,123.4486,118260.0
2024-08-01 12:40:00,125.21,125.27,125.15,125.22,138360.0,123.4388,123.4979,123.3796,123.4486,138360.0
2024-08-01 12:50:00,125.22,125.33,125.06,125.23,232782.0,123.4486,123.5571,123.2909,123.4585,232782.0
2024-08-01 13:00:00,125.22,125.23,125.05,125.1,176170.0,123.4486,123.4585,123.281,123.3303,176170.0
2024-08-01 13:10:00,125.1,125.23,125.0,125.01,196668.0,123.3303,123.4585,123.2317,123.2416,196668.0
2024-08-01 13:20:00,125.01,125.22,124.94,125.14,269808.0,123.2416,123.4486,123.1726,123.3698,269808.0
2024-08-01 13:30:00,125.13,125.17,124.98,125.01,196830.0,123.3599,123.3993,123.212,123.2416,196830.0
2024-08-01 13:40:00,125.01,125.13,124.92,124.95,254133.0,123.2416,123.3599,123.1529,123.1825,254133.0
2024-08-01 13:50:00,124.94,125.23,124.88,125.23,366800.0,123.1726,123.4585,123.1134,123.4585,366800.0
2024-08-01 14:00:00,125.22,125.27,125.03,125.06,221320.0,123.4486,123.4979,123.2613,123.2909,221320.0
2024-08-01 14:10:00,125.05,125.08,124.86,124.89,308806.0,123.281,123.3106,123.0937,123.1233,308806.0
2024-08-01 14:20:00,124.89,125.13,124.82,124.91,228323.0,123.1233,123.3599,123.0543,123.143,228323.0
2024-08-01 14:30:00,124.9,124.94,124.81,124.9,251090.0,123.1332,123.1726,123.0444,123.1332,251090.0
2024-08-01 14:40:00,124.9,124.96,124.72,124.77,242261.0,123.1332,123.1923,122.9557,123.005,242261.0
2024-08-01 14:50:00,124.77,124.93,124.75,124.89,167386.0,123.005,123.1627,122.9853,123.1233,167386.0
2024-08-01 15:00:00,124.89,124.93,124.73,124.86,242725.0,123.1233,123.1627,122.9656,123.0937,242725.0
2024-08-01 15:10:00,124.87,125.07,124.81,125.05,284465.0,123.1036,123.3008,123.0444,123.281,284465.0
2024-08-01 15:20:00,125.06,125.17,124.99,125.15,375768.0,123.2909,123.3993,123.2219,123.3796,375768.0
2024-08-01 15:30:00,125.16,125.34,125.12,125.34,334712.0,123.3895,123.5669,123.3501,123.5669,334712.0
2024-08-01 15:40:00,125.34,125.47,125.24,125.41,531909.0,123.5669,123.6951,123.4684,123.6359,531909.0
2024-08-01 15:50:00,125.42,125.67,125.22,125.51,1609889.0,123.6458,123.8923,123.4486,123.7345,1609889.0
2024-08-02 09:30:00,124.13,124.35,122.81,123.23,1814031.0,122.3741,122.5909,121.0727,121.4868,1814031.0
2024-08-02 09:40:00,123.24,123.53,122.98,123.47,742410.0,121.4966,121.7825,121.2403,121.7234,742410.0
2024-08-02 09:50:00,123.45,123.84,123.04,123.05,711817.0,121.7037,122.0882,121.2995,121.3093,711817.0
2024-08-02 10:00:00,123.06,123.33,122.5,122.62,858603.0,121.3192,121.5854,120.7671,120.8854,858603.0
2024-08-02 10:10:00,122.62,122.71,122.25,122.31,467929.0,120.8854,120.9741,120.5206,120.5798,467929.0
2024-08-02 10:20:00,122.32,122.55,122.11,122.42,473347.0,120.5897,120.8164,120.3826,120.6882,473347.0
2024-08-02 10:30:00,122.41,122.58,122.29,122.43,903042.0,120.6784,120.846,120.5601,120.6981,903042.0
2024-08-02 10:40:00,122.43,122.53,122.22,122.44,627502.0,120.6981,120.7967,120.4911,120.708,627502.0
2024-08-02 10:50:00,122.44,122.53,122.01,122.14,277111.0,120.708,120.7967,120.284,120.4122,277111.0
2024-08-02 11:00:00,122.16,122.19,121.82,121.89,249346.0,120.4319,120.4615,120.0967,120.1657,249346.0
2024-08-02 11:10:00,121.89,122.06,121.85,121.85,252055.0,120.1657,120.3333,120.1263,120.1263,252055.0
2024-08-02 11:20:00,121.85,121.86,121.57,121.73,237903.0,120.1263,120.1362,119.8503,120.008,237903.0
2024-08-02 11:30:00,121.73,122.16,121.72,122.02,608998.0,120.008,120.4319,119.9981,120.2939,608998.0
2024-08-02 11:40:00,122.01,122.49,121.98,122.49,457466.0,120.284,120.7573,120.2545,120.7573,457466.0
2024-08-02 11:50:00,122.5,122.58,122.35,122.41,251853.0,120.7671,120.846,120.6192,120.6784,251853.0
2024-08-02 12:00:00,122.42,122.59,122.34,122.49,204872.0,120.6882,120.8558,120.6094,120.7573,204872.0
2024-08-02 12:10:00,122.49,122.64,122.33,122.63,321691.0,120.7573,120.9051,120.5995,120.8953,321691.0
2024-08-02 12:20:00,122.63,122.75,122.53,122.69,248896.0,120.8953,121.0136,120.7967,120.9544,248896.0
2024-08-02 12:30:00,122.66,122.72,122.53,122.64,107305.0,120.9248,120.984,120.7967,120.9051,107305.0
2024-08-02 12:40:00,122.63,122.7,122.44,122.47,102036.0,120.8953,120.9643,120.708,120.7375,102036.0
2024-08-02 12:50:00,122.47,122.48,122.07,122.22,253686.0,120.7375,120.7474,120.3432,120.4911,253686.0
2024-08-02 13:00:00,122.23,122.28,122.06,122.22,210828.0,120.5009,120.5502,120.3333,120.4911,210828.0
2024-08-02 13:10:00,122.21,122.34,122.11,122.27,267850.0,120.4812,120.6094,120.3826,120.5404,267850.0
2024-08-02 13:20:00,122.26,122.28,122.12,122.2,118630.0,120.5305,120.5502,120.3925,120.4714,118630.0
2024-08-02 13:30:00,122.19,122.2,122.04,122.06,94264.0,120.4615,120.4714,120.3136,120.3333,94264.0
2024-08-02 13:40:00,122.06,122.12,121.96,122.06,162520.0,120.3333,120.3925,120.2348,120.3333,162520.0
2024-08-02 13:50:00,122.06,122.13,121.96,122.06,118176.0,120.3333,120.4023,120.2348,120.3333,118176.0
2024-08-02 14:00:00,122.05,122.05,121.87,121.93,130339.0,120.3235,120.3235,120.146,120.2052,130339.0
2024-08-02 14:10:00,121.92,122.07,121.9,122.07,81267.0,120.1953,120.3432,120.1756,120.3432,81267.0
2024-08-02 14:20:00,122.07,122.38,122.05,122.37,145541.0,120.3432,120.6488,120.3235,120.639,145541.0
2024-08-02 14:30:00,122.35,122.51,122.18,122.25,152155.0,120.6192,120.777,120.4516,120.5206,152155.0
2024-08-02 14:40:00,122.25,122.38,122.24,122.27,120466.0,120.5206,120.6488,120.5108,120.5404,120466.0
2024-08-02 14:50:00,122.26,122.47,122.22,122.36,267499.0,120.5305,120.7375,120.4911,120.6291,267499.0
2024-08-02 15:00:00,122.36,122.52,122.33,122.44,180210.0,120.6291,120.7868,120.5995,120.708,180210.0
2024-08-02 15:10:00,122.43,122.52,122.3,122.47,130715.0,120.6981,120.7868,120.5699,120.7375,130715.0
2024-08-02 15:20:00,122.48,122.67,122.37,122.61,190125.0,120.7474,120.9347,120.639,120.8756,190125.0
2024-08-02 15:30:00,122.61,122.72,122.38,122.38,317991.0,120.8756,120.984,120.6488,120.6488,317991.0
2024-08-02 15:40:00,122.39,122.68,122.34,122.5,237051.0,120.6587,120.9446,120.6094,120.7671,237051.0
2024-08-02 15:50:00,122.49,122.82,122.35,122.75,760583.0,120.7573,121.0826,120.6192,121.0136,760583.0
2024-08-05 09:30:00,120.38,120.39,119.34,119.88,1548727.0,118.6771,118.687,117.6518,118.1842,1548727.0
2024-08-05 09:40:00,119.88,120.09,119.16,119.77,1162827.0,118.1842,118.3912,117.4744,118.0757,1162827.0
2024-08-05 09:50:00,119.73,120.19,119.42,119.43,886270.0,118.0363,118.4898,117.7307,117.7405,886270.0
2024-08-05 10:00:00,119.44,120.94,119.44,120.22,1046520.0,117.7504,119.2292,117.7504,118.5194,1046520.0
2024-08-05 10:10:00,120.24,120.35,119.94,120.21,623967.0,118.5391,118.6475,118.2433,118.5095,623967.0
2024-08-05 10:20:00,120.18,120.43,119.68,119.7,807546.0,118.4799,118.7264,117.987,118.0067,807546.0
2024-08-05 10:30:00,119.7,120.54,119.69,120.04,516702.0,118.0067,118.8348,117.9969,118.3419,516702.0
2024-08-05 10:40:00,120.04,120.21,119.82,119.89,385619.0,118.3419,118.5095,118.125,118.194,385619.0
2024-08-05 10:50:00,119.88,120.57,119.82,119.96,380649.0,118.1842,118.8644,118.125,118.263,380649.0
2024-08-05 11:00:00,119.97,120.68,119.86,120.62,494137.0,118.2729,118.9729,118.1645,118.9137,494137.0
2024-08-05 11:10:00,120.62,120.81,120.38,120.43,385623.0,118.9137,119.101,118.6771,118.7264,385623.0
2024-08-05 11:20:00,120.42,120.8,120.35,120.58,392444.0,118.7165,119.0912,118.6475,118.8743,392444.0
2024-08-05 11:30:00,120.55,121.17,120.5,120.98,419667.0,118.8447,119.4559,118.7954,119.2686,419667.0
2024-08-05 11:40:00,120.98,121.13,120.78,121.01,331915.0,119.2686,119.4165,119.0714,119.2982,331915.0
2024-08-05 11:50:00,121.02,121.34,120.84,121.27,261138.0,119.308,119.6235,119.1306,119.5545,261138.0
2024-08-05 12:00:00,121.27,121.49,121.18,121.49,212566.0,119.5545,119.7714,119.4658,119.7714,212566.0
2024-08-05 12:10:00,121.48,121.61,121.29,121.57,159595.0,119.7615,119.8897,119.5742,119.8503,159595.0
2024-08-05 12:20:00,121.56,121.84,121.45,121.79,215628.0,119.8404,120.1164,119.732,120.0672,215628.0
2024-08-05 12:30:00,121.76,121.79,121.3,121.4,261938.0,120.0376,120.0672,119.5841,119.6827,261938.0
2024-08-05 12:40:00,121.37,121.43,121.01,121.08,196109.0,119.6531,119.7122,119.2982,119.3672,196109.0
2024-08-05 12:50:00,121.09,121.1,120.74,120.86,241162.0,119.3771,119.3869,119.032,119.1503,241162.0
2024-08-05 13:00:00,120.85,120.92,120.48,120.7,202724.0,119.1405,119.2095,118.7757,118.9926,202724.0
2024-08-05 13:10:00,120.7,120.87,120.61,120.8,238514.0,118.9926,119.1602,118.9038,119.0912,238514.0
2024-08-05 13:20:00,120.81,121.07,120.77,120.87,120944.0,119.101,119.3573,119.0616,119.1602,120944.0
2024-08-05 13:30:00,120.86,121.06,120.84,121.02,262384.0,119.1503,119.3475,119.1306,119.308,262384.0
2024-08-05 13:40:00,121.02,121.12,120.84,120.88,201521.0,119.308,119.4066,119.1306,119.17,201521.0
2024-08-05 13:50:00,120.87,121.02,120.67,120.73,195813.0,119.1602,119.308,118.963,119.0222,195813.0
2024-08-05 14:00:00,120.73,120.76,120.5,120.73,250889.0,119.0222,119.0517,118.7954,119.0222,250889.0
2024-08-05 14:10:00,120.75,120.9,120.6,120.85,221214.0,119.0419,119.1897,118.894,119.1405,221214.0
2024-08-05 14:20:00,120.87,121.04,120.82,120.98,243520.0,119.1602,119.3278,119.1109,119.2686,243520.0
2024-08-05 14:30:00,120.97,121.02,120.72,120.76,146963.0,119.2588,119.308,119.0123,119.0517,146963.0
2024-08-05 14:40:00,120.76,120.87,120.49,120.59,242313.0,119.0517,119.1602,118.7855,118.8841,242313.0
2024-08-05 14:50:00,120.59,120.83,120.52,120.54,130664.0,118.8841,119.1207,118.8151,118.8348,130664.0
2024-08-05 15:00:00,120.55,120.76,120.51,120.55,163022.0,118.8447,119.0517,118.8053,118.8447,163022.0
2024-08-05 15:10:00,120.55,120.63,120.42,120.51,124579.0,118.8447,118.9236,118.7165,118.8053,124579.0
2024-08-05 15:20:00,120.52,120.65,120.49,120.59,185923.0,118.8151,118.9433,118.7855,118.8841,185923.0
2024-08-05 15:30:00,120.59,120.63,120.34,120.42,232334.0,118.8841,118.9236,118.6377,118.7165,232334.0
2024-08-05 15:40:00,120.43,120.43,120.19,120.28,414780.0,118.7264,118.7264,118.4898,118.5785,414780.0
2024-08-05 15:50:00,120.27,120.74,120.23,120.68,1273649.0,118.5687,119.032,118.5292,118.9729,1273649.0
2024-08-06 09:30:00,121.31,121.8,120.78,121.77,917994.0,119.5939,120.077,119.0714,120.0474,917994.0
2024-08-06 09:40:00,121.69,122.14,121.55,122.11,595760.0,119.9686,120.4122,119.8306,120.3826,595760.0
2024-08-06 09:50:00,122.09,122.79,122.06,122.59,356260.0,120.3629,121.053,120.3333,120.8558,356260.0
2024-08-06 10:00:00,122.59,122.94,122.49,122.93,289861.0,120.8558,121.2009,120.7573,121.191,289861.0
2024-08-06 10:10:00,122.92,122.95,122.53,122.7,710828.0,121.1812,121.2107,120.7967,120.9643,710828.0
2024-08-06 10:20:00,122.71,123.11,122.66,122.7,263546.0,120.9741,121.3685,120.9248,120.9643,263546.0
2024-08-06 10:30:00,122.71,123.06,122.54,122.82,248070.0,120.9741,121.3192,120.8065,121.0826,248070.0
2024-08-06 10:40:00,122.84,123.39,122.82,123.33,196399.0,121.1023,121.6445,121.0826,121.5854,196399.0
2024-08-06 10:50:00,123.33,123.38,122.8,122.95,337188.0,121.5854,121.6347,121.0629,121.2107,337188.0
2024-08-06 11:00:00,122.94,123.07,122.82,122.87,298016.0,121.2009,121.329,121.0826,121.1319,298016.0
2024-08-06 11:10:00,122.86,122.87,122.4,122.47,382749.0,121.122,121.1319,120.6685,120.7375,382749.0
2024-08-06 11:20:00,122.48,122.48,122.04,122.04,255036.0,120.7474,120.7474,120.3136,120.3136,255036.0
2024-08-06 11:30:00,122.05,122.42,122.05,122.34,271165.0,120.3235,120.6882,120.3235,120.6094,271165.0
2024-08-06 11:40:00,122.34,122.62,122.22,122.61,198876.0,120.6094,120.8854,120.4911,120.8756,198876.0
2024-08-06 11:50:00,122.63,122.81,122.58,122.8,123169.0,120.8953,121.0727,120.846,121.0629,123169.0
2024-08-06 12:00:00,122.82,122.96,122.76,122.9,109850.0,121.0826,121.2206,121.0234,121.1615,109850.0
2024-08-06 12:10:00,122.9,123.07,122.84,122.99,59904.0,121.1615,121.329,121.1023,121.2502,59904.0
2024-08-06 12:20:00,123.0,123.02,122.76,122.84,70534.0,121.26,121.2798,121.0234,121.1023,70534.0
2024-08-06 12:30:00,122.85,122.91,122.71,122.87,88602.0,121.1122,121.1713,120.9741,121.1319,88602.0
2024-08-06 12:40:00,122.88,122.94,122.76,122.77,70578.0,121.1417,121.2009,121.0234,121.0333,70578.0
2024-08-06 12:50:00,122.77,123.16,122.76,123.08,127077.0,121.0333,121.4178,121.0234,121.3389,127077.0
2024-08-06 13:00:00,123.1,123.33,123.07,123.22,102366.0,121.3586,121.5854,121.329,121.4769,102366.0
2024-08-06 13:10:00,123.23,123.31,123.17,123.19,84733.0,121.4868,121.5657,121.4276,121.4474,84733.0
2024-08-06 13:20:00,123.19,123.31,123.12,123.31,78910.0,121.4474,121.5657,121.3783,121.5657,78910.0
2024-08-06 13:30:00,123.33,123.45,123.29,123.4,115295.0,121.5854,121.7037,121.5459,121.6544,115295.0
2024-08-06 13:40:00,123.4,123.42,123.23,123.36,60548.0,121.6544,121.6741,121.4868,121.6149,60548.0
2024-08-06 13:50:00,123.35,123.46,123.31,123.34,49003.0,121.6051,121.7135,121.5657,121.5952,49003.0
2024-08-06 14:00:00,123.34,123.38,123.13,123.18,101189.0,121.5952,121.6347,121.3882,121.4375,101189.0
2024-08-06 14:10:00,123.17,123.36,123.14,123.36,96665.0,121.4276,121.6149,121.3981,121.6149,96665.0
2024-08-06 14:20:00,123.37,123.61,123.36,123.6,116228.0,121.6248,121.8614,121.6149,121.8516,116228.0
2024-08-06 14:30:00,123.61,123.78,123.5,123.7,101333.0,121.8614,122.029,121.753,121.9501,101333.0
2024-08-06 14:40:00,123.69,123.73,123.61,123.69,161952.0,121.9403,121.9797,121.8614,121.9403,161952.0
2024-08-06 14:50:00,123.69,123.74,123.23,123.23,165954.0,121.9403,121.9896,121.4868,121.4868,165954.0
2024-08-06 15:00:00,123.24,123.25,122.74,122.93,310104.0,121.4966,121.5065,121.0037,121.191,310104.0
2024-08-06 15:10:00,122.93,123.06,122.74,122.86,263537.0,121.191,121.3192,121.0037,121.122,263537.0
2024-08-06 15:20:00,122.87,123.36,122.82,123.17,286652.0,121.1319,121.6149,121.0826,121.4276,286652.0
2024-08-06 15:30:00,123.17,123.26,123.07,123.1,451102.0,121.4276,121.5164,121.329,121.3586,451102.0
2024-08-06 15:40:00,123.11,123.13,122.48,122.5,590232.0,121.3685,121.3882,120.7474,120.7671,590232.0
2024-08-06 15:50:00,122.49,122.66,122.02,122.02,1622497.0,120.7573,120.9248,120.2939,120.2939,1622497.0
2024-08-07 09:30:00,123.2,123.7,123.06,123.61,536714.0,121.4572,121.9501,121.3192,121.8614,536714.0
2024-08-07 09:40:00,123.59,124.07,123.58,123.81,272143.0,121.8417,122.3149,121.8318,122.0586,272143.0
2024-08-07 09:50:00,123.82,124.06,123.79,124.03,216878.0,122.0684,122.305,122.0389,122.2755,216878.0
2024-08-07 10:00:00,124.02,124.14,123.74,124.07,407533.0,122.2656,122.3839,121.9896,122.3149,407533.0
2024-08-07 10:10:00,124.09,124.1,123.48,123.53,263395.0,122.3346,122.3445,121.7332,121.7825,263395.0
2024-08-07 10:20:00,123.52,123.87,123.41,123.48,195185.0,121.7727,122.1177,121.6642,121.7332,195185.0
2024-08-07 10:30:00,123.48,123.66,123.4,123.45,135594.0,121.7332,121.9107,121.6544,121.7037,135594.0
2024-08-07 10:40:00,123.46,124.05,123.46,123.98,133321.0,121.7135,122.2952,121.7135,122.2262,133321.0
2024-08-07 10:50:00,124.0,124.06,123.89,123.99,51879.0,122.2459,122.305,122.1374,122.236,51879.0
2024-08-07 11:00:00,123.99,124.2,123.92,124.15,99455.0,122.236,122.4431,122.167,122.3938,99455.0
2024-08-07 11:10:00,124.16,124.23,123.89,123.94,123293.0,122.4036,122.4726,122.1374,122.1867,123293.0
2024-08-07 11:20:00,123.91,124.1,123.89,124.08,48766.0,122.1572,122.3445,122.1374,122.3248,48766.0
2024-08-07 11:30:00,124.09,124.16,124.01,124.07,67442.0,122.3346,122.4036,122.2558,122.3149,67442.0
2024-08-07 11:40:00,124.05,124.11,123.53,123.65,119576.0,122.2952,122.3543,121.7825,121.9008,119576.0
2024-08-07 11:50:00,123.64,123.72,123.54,123.56,84715.0,121.891,121.9699,121.7924,121.8121,84715.0
2024-08-07 12:00:00,123.56,123.61,123.21,123.28,141122.0,121.8121,121.8614,121.4671,121.5361,141122.0
2024-08-07 12:10:00,123.26,123.47,123.21,123.33,86774.0,121.5164,121.7234,121.4671,121.5854,86774.0
2024-08-07 12:20:00,123.3,123.53,123.28,123.5,57376.0,121.5558,121.7825,121.5361,121.753,57376.0
2024-08-07 12:30:00,123.5,123.52,123.36,123.4,48471.0,121.753,121.7727,121.6149,121.6544,48471.0
2024-08-07 12:40:00,123.36,123.46,123.04,123.06,77996.0,121.6149,121.7135,121.2995,121.3192,77996.0
2024-08-07 12:50:00,123.05,123.13,122.9,122.98,66552.0,121.3093,121.3882,121.1615,121.2403,66552.0
2024-08-07 13:00:00,122.97,123.03,122.63,122.66,141902.0,121.2305,121.2896,120.8953,120.9248,141902.0
2024-08-07 13:10:00,122.64,122.71,122.3,122.4,97409.0,120.9051,120.9741,120.5699,120.6685,97409.0
2024-08-07 13:20:00,122.41,122.96,122.4,122.7,227635.0,120.6784,121.2206,120.6685,120.9643,227635.0
2024-08-07 13:30:00,122.7,123.01,122.68,122.88,134903.0,120.9643,121.2699,120.9446,121.1417,134903.0
2024-08-07 13:40:00,122.87,122.92,122.37,122.38,64557.0,121.1319,121.1812,120.639,120.6488,64557.0
2024-08-07 13:50:00,122.4,122.45,122.24,122.37,88719.0,120.6685,120.7178,120.5108,120.639,88719.0
2024-08-07 14:00:00,122.34,122.38,122.07,122.1,112324.0,120.6094,120.6488,120.3432,120.3728,112324.0
2024-08-07 14:10:00,122.1,122.13,121.81,121.9,134601.0,120.3728,120.4023,120.0869,120.1756,134601.0
2024-08-07 14:20:00,121.9,122.09,121.85,121.94,185938.0,120.1756,120.3629,120.1263,120.215,185938.0
2024-08-07 14:30:00,121.92,121.92,121.73,121.84,259641.0,120.1953,120.1953,120.008,120.1164,259641.0
2024-08-07 14:40:00,121.85,122.02,121.7,121.82,111329.0,120.1263,120.2939,119.9784,120.0967,111329.0
2024-08-07 14:50:00,121.82,121.94,121.73,121.84,82466.0,120.0967,120.215,120.008,120.1164,82466.0
2024-08-07 15:00:00,121.85,122.26,121.82,122.12,117274.0,120.1263,120.5305,120.0967,120.3925,117274.0
2024-08-07 15:10:00,122.14,122.31,122.08,122.27,304954.0,120.4122,120.5798,120.3531,120.5404,304954.0
2024-08-07 15:20:00,122.27,122.37,122.06,122.19,82819.0,120.5404,120.639,120.3333,120.4615,82819.0
2024-08-07 15:30:00,122.17,122.31,122.06,122.17,195151.0,120.4418,120.5798,120.3333,120.4418,195151.0
2024-08-07 15:40:00,122.16,122.16,121.89,122.08,194458.0,120.4319,120.4319,120.1657,120.3531,194458.0
2024-08-07 15:50:00,122.08,122.11,121.39,121.5,454216.0,120.3531,120.3826,119.6728,119.7813,454216.0
2024-08-08 09:30:00,122.36,122.91,122.34,122.77,573928.0,120.6291,121.1713,120.6094,121.0333,573928.0
2024-08-08 09:40:00,122.77,122.98,122.45,122.48,285364.0,121.0333,121.2403,120.7178,120.7474,285364.0
2024-08-08 09:50:00,122.5,123.3,122.45,123.16,233683.0,120.7671,121.5558,120.7178,121.4178,233683.0
2024-08-08 10:00:00,123.14,123.5,123.04,123.15,264077.0,121.3981,121.753,121.2995,121.4079,264077.0
2024-08-08 10:10:00,123.17,123.47,123.07,123.31,199612.0,121.4276,121.7234,121.329,121.5657,199612.0
2024-08-08 10:20:00,123.31,123.6,123.18,123.57,198048.0,121.5657,121.8516,121.4375,121.822,198048.0
2024-08-08 10:30:00,123.55,123.66,123.39,123.58,136754.0,121.8023,121.9107,121.6445,121.8318,136754.0
2024-08-08 10:40:00,123.58,123.6,123.33,123.59,120447.0,121.8318,121.8516,121.5854,121.8417,120447.0
2024-08-08 10:50:00,123.6,123.78,123.48,123.76,100253.0,121.8516,122.029,121.7332,122.0093,100253.0
2024-08-08 11:00:00,123.76,123.83,123.71,123.83,65321.0,122.0093,122.0783,121.96,122.0783,65321.0
2024-08-08 11:10:00,123.84,123.85,123.56,123.59,162465.0,122.0882,122.098,121.8121,121.8417,162465.0
2024-08-08 11:20:00,123.6,124.0,123.6,123.83,67391.0,121.8516,122.2459,121.8516,122.0783,67391.0
2024-08-08 11:30:00,123.82,123.91,123.64,123.68,62069.0,122.0684,122.1572,121.891,121.9304,62069.0
2024-08-08 11:40:00,123.66,123.68,123.48,123.48,104982.0,121.9107,121.9304,121.7332,121.7332,104982.0
2024-08-08 11:50:00,123.51,123.76,123.5,123.68,127167.0,121.7628,122.0093,121.753,121.9304,127167.0
2024-08-08 12:00:00,123.68,123.89,123.63,123.77,107093.0,121.9304,122.1374,121.8811,122.0191,107093.0
2024-08-08 12:10:00,123.76,123.81,123.58,123.69,67359.0,122.0093,122.0586,121.8318,121.9403,67359.0
2024-08-08 12:20:00,123.7,123.8,123.67,123.71,39503.0,121.9501,122.0487,121.9206,121.96,39503.0
2024-08-08 12:30:00,123.71,123.72,123.33,123.37,98137.0,121.96,121.9699,121.5854,121.6248,98137.0
2024-08-08 12:40:00,123.38,123.65,123.35,123.64,86566.0,121.6347,121.9008,121.6051,121.891,86566.0
2024-08-08 12:50:00,123.63,123.69,123.49,123.53,57237.0,121.8811,121.9403,121.7431,121.7825,57237.0
2024-08-08 13:00:00,123.53,123.59,123.32,123.57,104434.0,121.7825,121.8417,121.5755,121.822,104434.0
2024-08-08 13:10:00,123.58,123.81,123.56,123.81,55665.0,121.8318,122.0586,121.8121,122.0586,55665.0
2024-08-08 13:20:00,123.82,124.08,123.79,124.07,67508.0,122.0684,122.3248,122.0389,122.3149,67508.0
2024-08-08 13:30:00,124.09,124.2,124.01,124.08,48201.0,122.3346,122.4431,122.2558,122.3248,48201.0
2024-08-08 13:40:00,124.09,124.16,124.06,124.08,161494.0,122.3346,122.4036,122.305,122.3248,161494.0
2024-08-08 13:50:00,124.07,124.13,123.99,124.07,115531.0,122.3149,122.3741,122.236,122.3149,115531.0
2024-08-08 14:00:00,124.06,124.24,124.01,124.18,103099.0,122.305,122.4825,122.2558,122.4233,103099.0
2024-08-08 14:10:00,124.18,124.28,124.12,124.28,84548.0,122.4233,122.5219,122.3642,122.5219,84548.0
2024-08-08 14:20:00,124.28,124.29,124.02,124.12,120209.0,122.5219,122.5318,122.2656,122.3642,120209.0
2024-08-08 14:30:00,124.12,124.23,124.03,124.04,80648.0,122.3642,122.4726,122.2755,122.2853,80648.0
2024-08-08 14:40:00,124.04,124.17,123.92,124.12,90942.0,122.2853,122.4135,122.167,122.3642,90942.0
2024-08-08 14:50:00,124.12,124.24,124.09,124.13,203510.0,122.3642,122.4825,122.3346,122.3741,203510.0
2024-08-08 15:00:00,124.12,124.2,123.9,124.17,131438.0,122.3642,122.4431,122.1473,122.4135,131438.0
2024-08-08 15:10:00,124.17,124.23,124.04,124.07,95328.0,122.4135,122.4726,122.2853,122.3149,95328.0
2024-08-08 15:20:00,124.07,124.2,123.99,124.02,293587.0,122.3149,122.4431,122.236,122.2656,293587.0
2024-08-08 15:30:00,124.02,124.06,123.74,123.87,330958.0,122.2656,122.305,121.9896,122.1177,330958.0
2024-08-08 15:40:00,123.88,124.25,123.87,124.15,345944.0,122.1276,122.4924,122.1177,122.3938,345944.0
2024-08-08 15:50:00,124.16,124.35,123.93,124.27,733990.0,122.4036,122.5909,122.1769,122.5121,733990.0
2024-08-09 09:30:00,124.1,124.32,123.8,123.91,304183.0,122.3445,122.5614,122.0487,122.1572,304183.0
2024-08-09 09:40:00,123.91,123.91,123.17,123.18,322235.0,122.1572,122.1572,121.4276,121.4375,322235.0
2024-08-09 09:50:00,123.18,123.6,123.0,123.58,847881.0,121.4375,121.8516,121.26,121.8318,847881.0
2024-08-09 10:00:00,123.57,123.86,123.44,123.58,210037.0,121.822,122.1079,121.6938,121.8318,210037.0
2024-08-09 10:10:00,123.57,123.86,123.54,123.64,133287.0,121.822,122.1079,121.7924,121.891,133287.0
2024-08-09 10:20:00,123.64,123.77,123.62,123.69,103846.0,121.891,122.0191,121.8713,121.9403,103846.0
2024-08-09 10:30:00,123.7,123.71,123.44,123.67,116190.0,121.9501,121.96,121.6938,121.9206,116190.0
2024-08-09 10:40:00,123.67,123.83,123.67,123.73,58993.0,121.9206,122.0783,121.9206,121.9797,58993.0
2024-08-09 10:50:00,123.74,124.07,123.72,123.94,191384.0,121.9896,122.3149,121.9699,122.1867,191384.0
2024-08-09 11:00:00,123.95,124.17,123.93,124.03,52416.0,122.1966,122.4135,122.1769,122.2755,52416.0
2024-08-09 11:10:00,124.05,124.05,123.93,124.0,53606.0,122.2952,122.2952,122.1769,122.2459,53606.0
2024-08-09 11:20:00,123.99,124.02,123.74,123.76,59957.0,122.236,122.2656,121.9896,122.0093,59957.0
2024-08-09 11:30:00,123.75,123.91,123.72,123.82,75293.0,121.9994,122.1572,121.9699,122.0684,75293.0
2024-08-09 11:40:00,123.82,124.02,123.79,123.96,51168.0,122.0684,122.2656,122.0389,122.2065,51168.0
2024-08-09 11:50:00,123.96,124.05,123.73,123.78,64367.0,122.2065,122.2952,121.9797,122.029,64367.0
2024-08-09 12:00:00,123.78,123.83,123.7,123.75,58732.0,122.029,122.0783,121.9501,121.9994,58732.0
2024-08-09 12:10:00,123.74,123.78,123.67,123.7,55154.0,121.9896,122.029,121.9206,121.9501,55154.0
2024-08-09 12:20:00,123.7,123.77,123.61,123.77,36639.0,121.9501,122.0191,121.8614,122.0191,36639.0
2024-08-09 12:30:00,123.76,123.93,123.74,123.92,35853.0,122.0093,122.1769,121.9896,122.167,35853.0
2024-08-09 12:40:00,123.92,123.94,123.82,123.92,36804.0,122.167,122.1867,122.0684,122.167,36804.0
2024-08-09 12:50:00,123.93,124.0,123.8,123.99,39489.0,122.1769,122.2459,122.0487,122.236,39489.0
2024-08-09 13:00:00,124.0,124.07,123.95,124.04,39195.0,122.2459,122.3149,122.1966,122.2853,39195.0
2024-08-09 13:10:00,124.07,124.28,124.05,124.25,89817.0,122.3149,122.5219,122.2952,122.4924,89817.0
2024-08-09 13:20:00,124.26,124.45,124.24,124.44,55548.0,122.5022,122.6895,122.4825,122.6797,55548.0
2024-08-09 13:30:00,124.45,124.53,124.37,124.43,58270.0,122.6895,122.7684,122.6107,122.6698,58270.0
2024-08-09 13:40:00,124.44,124.45,124.19,124.22,35292.0,122.6797,122.6895,122.4332,122.4628,35292.0
2024-08-09 13:50:00,124.24,124.26,124.01,124.03,48221.0,122.4825,122.5022,122.2558,122.2755,48221.0
2024-08-09 14:00:00,124.03,124.11,123.91,124.06,50052.0,122.2755,122.3543,122.1572,122.305,50052.0
2024-08-09 14:10:00,124.07,124.07,123.84,123.92,81364.0,122.3149,122.3149,122.0882,122.167,81364.0
2024-08-09 14:20:00,123.93,123.94,123.84,123.9,83331.0,122.1769,122.1867,122.0882,122.1473,83331.0
2024-08-09 14:30:00,123.91,123.99,123.83,123.96,80670.0,122.1572,122.236,122.0783,122.2065,80670.0
2024-08-09 14:40:00,123.96,124.12,123.95,124.08,41032.0,122.2065,122.3642,122.1966,122.3248,41032.0
2024-08-09 14:50:00,124.07,124.12,123.91,124.12,86173.0,122.3149,122.3642,122.1572,122.3642,86173.0
2024-08-09 15:00:00,124.12,124.17,124.05,124.15,70405.0,122.3642,122.4135,122.2952,122.3938,70405.0
2024-08-09 15:10:00,124.15,124.3,124.13,124.3,72211.0,122.3938,122.5416,122.3741,122.5416,72211.0
2024-08-09 15:20:00,124.29,124.3,124.11,124.25,138472.0,122.5318,122.5416,122.3543,122.4924,138472.0
2024-08-09 15:30:00,124.21,124.32,124.15,124.15,114752.0,122.4529,122.5614,122.3938,122.3938,114752.0
2024-08-09 15:40:00,124.16,124.23,124.09,124.2,184320.0,122.4036,122.4726,122.3346,122.4431,184320.0
2024-08-09 15:50:00,124.2,124.36,124.03,124.25,404738.0,122.4431,122.6008,122.2755,122.4924,404738.0
2024-08-12 09:30:00,124.29,124.48,123.91,123.92,294775.0,122.5318,122.7191,122.1572,122.167,294775.0
2024-08-12 09:40:00,123.95,124.06,123.5,123.55,181513.0,122.1966,122.305,121.753,121.8023,181513.0
2024-08-12 09:50:00,123.56,123.74,123.25,123.38,115575.0,121.8121,121.9896,121.5065,121.6347,115575.0
2024-08-12 10:00:00,123.41,123.74,123.24,123.74,131394.0,121.6642,121.9896,121.4966,121.9896,131394.0
2024-08-12 10:10:00,123.75,123.83,123.69,123.74,94885.0,121.9994,122.0783,121.9403,121.9896,94885.0
2024-08-12 10:20:00,123.75,123.89,123.67,123.79,155786.0,121.9994,122.1374,121.9206,122.0389,155786.0
2024-08-12 10:30:00,123.82,124.12,123.76,124.09,108599.0,122.0684,122.3642,122.0093,122.3346,108599.0
2024-08-12 10:40:00,124.1,124.2,123.99,124.09,56426.0,122.3445,122.4431,122.236,122.3346,56426.0
2024-08-12 10:50:00,124.08,124.19,124.0,124.16,49107.0,122.3248,122.4332,122.2459,122.4036,49107.0
2024-08-12 11:00:00,124.17,124.27,123.97,123.98,93287.0,122.4135,122.5121,122.2163,122.2262,93287.0
2024-08-12 11:10:00,123.99,124.07,123.93,124.0,86653.0,122.236,122.3149,122.1769,122.2459,86653.0
2024-08-12 11:20:00,124.0,124.03,123.36,123.56,204014.0,122.2459,122.2755,121.6149,121.8121,204014.0
2024-08-12 11:30:00,123.55,123.63,123.41,123.54,151229.0,121.8023,121.8811,121.6642,121.7924,151229.0
2024-08-12 11:40:00,123.54,123.72,123.51,123.72,50040.0,121.7924,121.9699,121.7628,121.9699,50040.0
2024-08-12 11:50:00,123.72,124.06,123.71,124.05,82102.0,121.9699,122.305,121.96,122.2952,82102.0
2024-08-12 12:00:00,124.05,124.13,123.82,123.89,59973.0,122.2952,122.3741,122.0684,122.1374,59973.0
2024-08-12 12:10:00,123.9,123.94,123.82,123.86,47303.0,122.1473,122.1867,122.0684,122.1079,47303.0
2024-08-12 12:20:00,123.86,123.95,123.8,123.83,26565.0,122.1079,122.1966,122.0487,122.0783,26565.0
2024-08-12 12:30:00,123.84,123.9,123.71,123.81,58310.0,122.0882,122.1473,121.96,122.0586,58310.0
2024-08-12 12:40:00,123.81,123.88,123.73,123.83,34845.0,122.0586,122.1276,121.9797,122.0783,34845.0
2024-08-12 12:50:00,123.82,123.86,123.63,123.63,59849.0,122.0684,122.1079,121.8811,121.8811,59849.0
2024-08-12 13:00:00,123.62,123.62,123.46,123.5,182518.0,121.8713,121.8713,121.7135,121.753,182518.0
2024-08-12 13:10:00,123.5,123.69,123.43,123.68,102077.0,121.753,121.9403,121.684,121.9304,102077.0
2024-08-12 13:20:00,123.69,123.81,123.52,123.68,116916.0,121.9403,122.0586,121.7727,121.9304,116916.0
2024-08-12 13:30:00,123.69,123.78,123.65,123.73,29132.0,121.9403,122.029,121.9008,121.9797,29132.0
2024-08-12 13:40:00,123.75,123.75,123.58,123.58,44999.0,121.9994,121.9994,121.8318,121.8318,44999.0
2024-08-12 13:50:00,123.57,123.59,123.41,123.49,64233.0,121.822,121.8417,121.6642,121.7431,64233.0
2024-08-12 14:00:00,123.47,123.58,123.45,123.5,40846.0,121.7234,121.8318,121.7037,121.753,40846.0
2024-08-12 14:10:00,123.52,123.65,123.51,123.53,92375.0,121.7727,121.9008,121.7628,121.7825,92375.0
2024-08-12 14:20:00,123.53,123.64,123.47,123.52,39733.0,121.7825,121.891,121.7234,121.7727,39733.0
2024-08-12 14:30:00,123.51,123.58,123.48,123.55,33214.0,121.7628,121.8318,121.7332,121.8023,33214.0
2024-08-12 14:40:00,123.55,123.61,123.49,123.59,41147.0,121.8023,121.8614,121.7431,121.8417,41147.0
2024-08-12 14:50:00,123.59,123.7,123.59,123.67,37558.0,121.8417,121.9501,121.8417,121.9206,37558.0
2024-08-12 15:00:00,123.67,123.68,123.58,123.61,64261.0,121.9206,121.9304,121.8318,121.8614,64261.0
2024-08-12 15:10:00,123.63,123.74,123.62,123.68,36275.0,121.8811,121.9896,121.8713,121.9304,36275.0
2024-08-12 15:20:00,123.69,123.73,123.62,123.63,100068.0,121.9403,121.9797,121.8713,121.8811,100068.0
2024-08-12 15:30:00,123.64,123.71,123.51,123.56,102347.0,121.891,121.96,121.7628,121.8121,102347.0
2024-08-12 15:40:00,123.57,123.59,123.47,123.54,177558.0,121.822,121.8417,121.7234,121.7924,177558.0
2024-08-12 15:50:00,123.53,123.7,123.45,123.69,662639.0,121.7825,121.9501,121.7037,121.9403,662639.0
2024-08-13 09:30:00,124.23,124.34,124.04,124.21,261466.0,122.4726,122.5811,122.2853,122.4529,261466.0
2024-08-13 09:40:00,124.22,124.59,124.19,124.45,133484.0,122.4628,122.8275,122.4332,122.6895,133484.0
2024-08-13 09:50:00,124.46,124.62,124.14,124.26,129594.0,122.6994,122.8571,122.3839,122.5022,129594.0
2024-08-13 10:00:00,124.25,124.25,123.5,123.73,208391.0,122.4924,122.4924,121.753,121.9797,208391.0
2024-08-13 10:10:00,123.74,123.78,123.5,123.53,160388.0,121.9896,122.029,121.753,121.7825,160388.0
2024-08-13 10:20:00,123.54,123.65,123.47,123.62,51372.0,121.7924,121.9008,121.7234,121.8713,51372.0
2024-08-13 10:30:00,123.61,123.61,123.34,123.53,568907.0,121.8614,121.8614,121.5952,121.7825,568907.0
2024-08-13 10:40:00,123.53,123.68,123.52,123.64,173511.0,121.7825,121.9304,121.7727,121.891,173511.0
2024-08-13 10:50:00,123.65,123.71,123.55,123.7,133930.0,121.9008,121.96,121.8023,121.9501,133930.0
2024-08-13 11:00:00,123.7,123.81,123.65,123.66,281204.0,121.9501,122.0586,121.9008,121.9107,281204.0
2024-08-13 11:10:00,123.68,123.87,123.61,123.83,79880.0,121.9304,122.1177,121.8614,122.0783,79880.0
2024-08-13 11:20:00,123.83,123.91,123.79,123.8,69619.0,122.0783,122.1572,122.0389,122.0487,69619.0
2024-08-13 11:30:00,123.8,123.86,123.77,123.8,64723.0,122.0487,122.1079,122.0191,122.0487,64723.0
2024-08-13 11:40:00,123.79,123.87,123.73,123.87,34606.0,122.0389,122.1177,121.9797,122.1177,34606.0
2024-08-13 11:50:00,123.86,123.95,123.83,123.9,68109.0,122.1079,122.1966,122.0783,122.1473,68109.0
2024-08-13 12:00:00,123.91,124.18,123.85,124.16,53660.0,122.1572,122.4233,122.098,122.4036,53660.0
2024-08-13 12:10:00,124.16,124.29,124.13,124.26,41269.0,122.4036,122.5318,122.3741,122.5022,41269.0
2024-08-13 12:20:00,124.27,124.34,124.19,124.21,56904.0,122.5121,122.5811,122.4332,122.4529,56904.0
2024-08-13 12:30:00,124.21,124.29,124.11,124.29,28041.0,122.4529,122.5318,122.3543,122.5318,28041.0
2024-08-13 12:40:00,124.28,124.51,124.27,124.5,65700.0,122.5219,122.7487,122.5121,122.7388,65700.0
2024-08-13 12:50:00,124.5,124.57,124.48,124.51,36957.0,122.7388,122.8078,122.7191,122.7487,36957.0
2024-08-13 13:00:00,124.51,124.53,124.38,124.41,30982.0,122.7487,122.7684,122.6205,122.6501,30982.0
2024-08-13 13:10:00,124.41,124.47,124.37,124.46,54932.0,122.6501,122.7092,122.6107,122.6994,54932.0
2024-08-13 13:20:00,124.46,124.48,124.39,124.44,39531.0,122.6994,122.7191,122.6304,122.6797,39531.0
2024-08-13 13:30:00,124.45,124.49,124.37,124.46,47106.0,122.6895,122.729,122.6107,122.6994,47106.0
2024-08-13 13:40:00,124.47,124.54,124.28,124.45,122316.0,122.7092,122.7783,122.5219,122.6895,122316.0
2024-08-13 13:50:00,124.46,124.65,124.42,124.64,66383.0,122.6994,122.8867,122.66,122.8768,66383.0
2024-08-13 14:00:00,124.64,124.71,124.62,124.66,55581.0,122.8768,122.9459,122.8571,122.8966,55581.0
2024-08-13 14:10:00,124.67,124.68,124.54,124.59,211022.0,122.9064,122.9163,122.7783,122.8275,211022.0
2024-08-13 14:20:00,124.59,124.68,124.59,124.68,184255.0,122.8275,122.9163,122.8275,122.9163,184255.0
2024-08-13 14:30:00,124.68,124.83,124.65,124.82,80630.0,122.9163,123.0642,122.8867,123.0543,80630.0
2024-08-13 14:40:00,124.82,124.85,124.72,124.83,47792.0,123.0543,123.0839,122.9557,123.0642,47792.0
2024-08-13 14:50:00,124.83,124.85,124.77,124.79,63384.0,123.0642,123.0839,123.005,123.0247,63384.0
2024-08-13 15:00:00,124.8,124.9,124.77,124.8,54824.0,123.0346,123.1332,123.005,123.0346,54824.0
2024-08-13 15:10:00,124.8,124.82,124.69,124.73,72288.0,123.0346,123.0543,122.9261,122.9656,72288.0
2024-08-13 15:20:00,124.73,124.87,124.68,124.86,231896.0,122.9656,123.1036,122.9163,123.0937,231896.0
2024-08-13 15:30:00,124.86,124.88,124.75,124.79,260161.0,123.0937,123.1134,122.9853,123.0247,260161.0
2024-08-13 15:40:00,124.79,125.04,124.76,125.03,226297.0,123.0247,123.2712,122.9951,123.2613,226297.0
2024-08-13 15:50:00,125.03,125.05,124.66,124.96,494363.0,123.2613,123.281,122.8966,123.1923,494363.0
2024-08-14 09:30:00,124.91,125.39,124.9,125.27,312484.0,123.143,123.6162,123.1332,123.4979,312484.0
2024-08-14 09:40:00,125.27,125.38,125.11,125.34,226311.0,123.4979,123.6064,123.3402,123.5669,226311.0
2024-08-14 09:50:00,125.36,125.48,125.17,125.23,151820.0,123.5867,123.705,123.3993,123.4585,151820.0
2024-08-14 10:00:00,125.22,125.23,124.99,125.11,131204.0,123.4486,123.4585,123.2219,123.3402,131204.0
2024-08-14 10:10:00,125.11,125.14,124.96,125.13,161503.0,123.3402,123.3698,123.1923,123.3599,161503.0
2024-08-14 10:20:00,125.13,125.35,125.07,125.29,148355.0,123.3599,123.5768,123.3008,123.5176,148355.0
2024-08-14 10:30:00,125.28,125.3,124.83,124.98,87855.0,123.5078,123.5275,123.0642,123.212,87855.0
2024-08-14 10:40:00,124.98,125.13,124.91,125.01,78109.0,123.212,123.3599,123.143,123.2416,78109.0
2024-08-14 10:50:00,125.01,125.08,124.91,125.05,66315.0,123.2416,123.3106,123.143,123.281,66315.0
2024-08-14 11:00:00,125.05,125.11,125.02,125.03,108090.0,123.281,123.3402,123.2515,123.2613,108090.0
2024-08-14 11:10:00,125.04,125.16,125.03,125.13,37733.0,123.2712,123.3895,123.2613,123.3599,37733.0
2024-08-14 11:20:00,125.15,125.21,125.1,125.17,33379.0,123.3796,123.4388,123.3303,123.3993,33379.0
2024-08-14 11:30:00,125.18,125.38,125.18,125.35,46890.0,123.4092,123.6064,123.4092,123.5768,46890.0
2024-08-14 11:40:00,125.36,125.4,125.26,125.3,28392.0,123.5867,123.6261,123.4881,123.5275,28392.0
2024-08-14 11:50:00,125.3,125.44,125.29,125.44,123664.0,123.5275,123.6655,123.5176,123.6655,123664.0
2024-08-14 12:00:00,125.43,125.49,125.4,125.44,174359.0,123.6557,123.7148,123.6261,123.6655,174359.0
2024-08-14 12:10:00,125.45,125.49,125.33,125.34,44971.0,123.6754,123.7148,123.5571,123.5669,44971.0
2024-08-14 12:20:00,125.34,125.38,124.94,125.02,177229.0,123.5669,123.6064,123.1726,123.2515,177229.0
2024-08-14 12:30:00,125.01,125.18,125.0,125.18,70054.0,123.2416,123.4092,123.2317,123.4092,70054.0
2024-08-14 12:40:00,125.15,125.18,124.93,125.0,87879.0,123.3796,123.4092,123.1627,123.2317,87879.0
2024-08-14 12:50:00,125.02,125.26,125.0,125.23,106809.0,123.2515,123.4881,123.2317,123.4585,106809.0
2024-08-14 13:00:00,125.22,125.34,125.12,125.29,49390.0,123.4486,123.5669,123.3501,123.5176,49390.0
2024-08-14 13:10:00,125.28,125.36,125.16,125.34,24902.0,123.5078,123.5867,123.3895,123.5669,24902.0
2024-08-14 13:20:00,125.34,125.37,125.24,125.3,100865.0,123.5669,123.5965,123.4684,123.5275,100865.0
2024-08-14 13:30:00,125.29,125.39,125.26,125.3,17456.0,123.5176,123.6162,123.4881,123.5275,17456.0
2024-08-14 13:40:00,125.31,125.41,125.28,125.41,18847.0,123.5374,123.6359,123.5078,123.6359,18847.0
2024-08-14 13:50:00,125.41,125.43,125.33,125.4,20195.0,123.6359,123.6557,123.5571,123.6261,20195.0
2024-08-14 14:00:00,125.36,125.38,125.24,125.28,38634.0,123.5867,123.6064,123.4684,123.5078,38634.0
2024-08-14 14:10:00,125.26,125.32,125.24,125.25,23433.0,123.4881,123.5472,123.4684,123.4782,23433.0
2024-08-14 14:20:00,125.25,125.34,125.25,125.33,113459.0,123.4782,123.5669,123.4782,123.5571,113459.0
2024-08-14 14:30:00,125.32,125.44,125.32,125.41,22837.0,123.5472,123.6655,123.5472,123.6359,22837.0
2024-08-14 14:40:00,125.42,125.52,125.41,125.48,32139.0,123.6458,123.7444,123.6359,123.705,32139.0
2024-08-14 14:50:00,125.48,125.66,125.46,125.66,40004.0,123.705,123.8824,123.6852,123.8824,40004.0
2024-08-14 15:00:00,125.65,125.68,125.57,125.62,50136.0,123.8726,123.9021,123.7937,123.843,50136.0
2024-08-14 15:10:00,125.62,125.63,125.39,125.43,69534.0,123.843,123.8528,123.6162,123.6557,69534.0
2024-08-14 15:20:00,125.44,125.48,125.38,125.42,53095.0,123.6655,123.705,123.6064,123.6458,53095.0
2024-08-14 15:30:00,125.42,125.43,125.31,125.42,86411.0,123.6458,123.6557,123.5374,123.6458,86411.0
2024-08-14 15:40:00,125.43,125.53,125.39,125.51,99887.0,123.6557,123.7543,123.6162,123.7345,99887.0
2024-08-14 15:50:00,125.51,125.6,125.29,125.45,382665.0,123.7345,123.8233,123.5176,123.6754,382665.0
2024-08-15 09:30:00,126.65,127.51,126.65,127.31,356908.0,124.8584,125.7062,124.8584,125.5091,356908.0
2024-08-15 09:40:00,127.31,127.38,126.64,126.86,430178.0,125.5091,125.5781,124.8485,125.0654,430178.0
2024-08-15 09:50:00,126.86,126.86,126.45,126.49,148812.0,125.0654,125.0654,124.6612,124.7007,148812.0
2024-08-15 10:00:00,126.5,126.75,126.37,126.37,189527.0,124.7105,124.957,124.5824,124.5824,189527.0
2024-08-15 10:10:00,126.36,126.57,126.3,126.57,78425.0,124.5725,124.7795,124.5134,124.7795,78425.0
2024-08-15 10:20:00,126.55,126.69,126.47,126.63,60429.0,124.7598,124.8978,124.681,124.8387,60429.0
2024-08-15 10:30:00,126.64,126.77,126.59,126.64,100634.0,124.8485,124.9767,124.7993,124.8485,100634.0
2024-08-15 10:40:00,126.65,126.82,126.62,126.72,67118.0,124.8584,125.026,124.8288,124.9274,67118.0
2024-08-15 10:50:00,126.73,126.82,126.68,126.81,46313.0,124.9373,125.026,124.888,125.0161,46313.0
2024-08-15 11:00:00,126.82,127.13,126.8,127.12,47420.0,125.026,125.3316,125.0063,125.3218,47420.0
2024-08-15 11:10:00,127.11,127.25,127.07,127.12,125959.0,125.3119,125.4499,125.2725,125.3218,125959.0
2024-08-15 11:20:00,127.12,127.21,127.08,127.11,101108.0,125.3218,125.4105,125.2823,125.3119,101108.0
2024-08-15 11:30:00,127.12,127.2,127.09,127.14,64464.0,125.3218,125.4006,125.2922,125.3415,64464.0
2024-08-15 11:40:00,127.14,127.21,127.05,127.16,41980.0,125.3415,125.4105,125.2527,125.3612,41980.0
2024-08-15 11:50:00,127.16,127.21,127.07,127.07,35963.0,125.3612,125.4105,125.2725,125.2725,35963.0
2024-08-15 12:00:00,127.07,127.22,127.06,127.19,56258.0,125.2725,125.4203,125.2626,125.3908,56258.0
2024-08-15 12:10:00,127.2,127.29,127.19,127.27,37789.0,125.4006,125.4894,125.3908,125.4696,37789.0
2024-08-15 12:20:00,127.28,127.33,127.25,127.3,58713.0,125.4795,125.5288,125.4499,125.4992,58713.0
2024-08-15 12:30:00,127.31,127.35,127.26,127.27,39635.0,125.5091,125.5485,125.4598,125.4696,39635.0
2024-08-15 12:40:00,127.26,127.3,127.02,127.12,74309.0,125.4598,125.4992,125.2232,125.3218,74309.0
2024-08-15 12:50:00,127.13,127.23,127.09,127.22,22873.0,125.3316,125.4302,125.2922,125.4203,22873.0
2024-08-15 13:00:00,127.19,127.21,127.15,127.18,33575.0,125.3908,125.4105,125.3513,125.3809,33575.0
2024-08-15 13:10:00,127.17,127.25,127.15,127.23,78223.0,125.3711,125.4499,125.3513,125.4302,78223.0
2024-08-15 13:20:00,127.23,127.34,127.2,127.3,88315.0,125.4302,125.5386,125.4006,125.4992,88315.0
2024-08-15 13:30:00,127.31,127.37,127.3,127.36,24458.0,125.5091,125.5682,125.4992,125.5584,24458.0
2024-08-15 13:40:00,127.34,127.38,127.3,127.34,34134.0,125.5386,125.5781,125.4992,125.5386,34134.0
2024-08-15 13:50:00,127.35,127.36,127.24,127.3,30464.0,125.5485,125.5584,125.4401,125.4992,30464.0
2024-08-15 14:00:00,127.29,127.3,127.24,127.25,17019.0,125.4894,125.4992,125.4401,125.4499,17019.0
2024-08-15 14:10:00,127.24,127.25,127.15,127.21,70846.0,125.4401,125.4499,125.3513,125.4105,70846.0
2024-08-15 14:20:00,127.21,127.23,127.14,127.21,51698.0,125.4105,125.4302,125.3415,125.4105,51698.0
2024-08-15 14:30:00,127.22,127.24,127.15,127.22,48462.0,125.4203,125.4401,125.3513,125.4203,48462.0
2024-08-15 14:40:00,127.23,127.35,127.23,127.29,52523.0,125.4302,125.5485,125.4302,125.4894,52523.0
2024-08-15 14:50:00,127.29,127.31,127.19,127.29,62731.0,125.4894,125.5091,125.3908,125.4894,62731.0
2024-08-15 15:00:00,127.29,127.29,127.18,127.25,161591.0,125.4894,125.4894,125.3809,125.4499,161591.0
2024-08-15 15:10:00,127.26,127.28,127.21,127.26,55273.0,125.4598,125.4795,125.4105,125.4598,55273.0
2024-08-15 15:20:00,127.27,127.32,127.24,127.29,59432.0,125.4696,125.5189,125.4401,125.4894,59432.0
2024-08-15 15:30:00,127.3,127.31,127.25,127.28,99297.0,125.4992,125.5091,125.4499,125.4795,99297.0
2024-08-15 15:40:00,127.27,127.31,127.04,127.06,268751.0,125.4696,125.5091,125.2429,125.2626,268751.0
2024-08-15 15:50:00,127.05,127.21,126.89,127.18,703047.0,125.2527,125.4105,125.095,125.3809,703047.0
2024-08-16 09:30:00,126.99,127.33,126.81,126.83,277089.0,125.1936,125.5288,125.0161,125.0359,277089.0
2024-08-16 09:40:00,126.84,127.0,126.78,126.9,137114.0,125.0457,125.2035,124.9866,125.1049,137114.0
2024-08-16 09:50:00,126.9,127.07,126.87,126.93,106439.0,125.1049,125.2725,125.0753,125.1344,106439.0
2024-08-16 10:00:00,126.92,127.22,126.74,126.78,206014.0,125.1246,125.4203,124.9471,124.9866,206014.0
2024-08-16 10:10:00,126.76,126.83,126.71,126.83,67717.0,124.9669,125.0359,124.9176,125.0359,67717.0
2024-08-16 10:20:00,126.82,126.86,126.65,126.69,157725.0,125.026,125.0654,124.8584,124.8978,157725.0
2024-08-16 10:30:00,126.7,126.73,126.49,126.51,65818.0,124.9077,124.9373,124.7007,124.7204,65818.0
2024-08-16 10:40:00,126.53,126.55,126.4,126.49,41818.0,124.7401,124.7598,124.6119,124.7007,41818.0
2024-08-16 10:50:00,126.5,126.64,126.48,126.5,96729.0,124.7105,124.8485,124.6908,124.7105,96729.0
2024-08-16 11:00:00,126.5,126.6,126.48,126.57,116369.0,124.7105,124.8091,124.6908,124.7795,116369.0
2024-08-16 11:10:00,126.57,126.67,126.53,126.65,28016.0,124.7795,124.8781,124.7401,124.8584,28016.0
2024-08-16 11:20:00,126.65,126.72,126.58,126.72,29099.0,124.8584,124.9274,124.7894,124.9274,29099.0
2024-08-16 11:30:00,126.72,126.76,126.65,126.67,40915.0,124.9274,124.9669,124.8584,124.8781,40915.0
2024-08-16 11:40:00,126.67,126.82,126.67,126.79,55337.0,124.8781,125.026,124.8781,124.9964,55337.0
2024-08-16 11:50:00,126.78,126.85,126.74,126.79,35298.0,124.9866,125.0556,124.9471,124.9964,35298.0
2024-08-16 12:00:00,126.79,126.86,126.75,126.81,28575.0,124.9964,125.0654,124.957,125.0161,28575.0
2024-08-16 12:10:00,126.82,126.92,126.8,126.92,52632.0,125.026,125.1246,125.0063,125.1246,52632.0
2024-08-16 12:20:00,126.92,126.93,126.83,126.89,32507.0,125.1246,125.1344,125.0359,125.095,32507.0
2024-08-16 12:30:00,126.88,126.96,126.87,126.93,16875.0,125.0852,125.164,125.0753,125.1344,16875.0
2024-08-16 12:40:00,126.95,126.99,126.9,126.99,65183.0,125.1542,125.1936,125.1049,125.1936,65183.0
2024-08-16 12:50:00,126.99,127.21,126.98,127.13,50926.0,125.1936,125.4105,125.1837,125.3316,50926.0
2024-08-16 13:00:00,127.14,127.17,127.0,127.02,44773.0,125.3415,125.3711,125.2035,125.2232,44773.0
2024-08-16 13:10:00,127.03,127.09,127.02,127.07,72687.0,125.233,125.2922,125.2232,125.2725,72687.0
2024-08-16 13:20:00,127.07,127.07,126.95,127.0,39936.0,125.2725,125.2725,125.1542,125.2035,39936.0
2024-08-16 13:30:00,127.0,127.07,126.98,127.04,21623.0,125.2035,125.2725,125.1837,125.2429,21623.0
2024-08-16 13:40:00,127.04,127.05,126.97,127.02,19214.0,125.2429,125.2527,125.1739,125.2232,19214.0
2024-08-16 13:50:00,127.01,127.08,126.92,127.06,41303.0,125.2133,125.2823,125.1246,125.2626,41303.0
2024-08-16 14:00:00,127.06,127.06,126.95,126.96,40319.0,125.2626,125.2626,125.1542,125.164,40319.0
2024-08-16 14:10:00,126.95,126.98,126.9,126.98,23685.0,125.1542,125.1837,125.1049,125.1837,23685.0
2024-08-16 14:20:00,126.96,127.02,126.92,127.0,18633.0,125.164,125.2232,125.1246,125.2035,18633.0
2024-08-16 14:30:00,127.01,127.09,126.99,127.06,37479.0,125.2133,125.2922,125.1936,125.2626,37479.0
2024-08-16 14:40:00,127.06,127.1,127.01,127.06,56405.0,125.2626,125.302,125.2133,125.2626,56405.0
2024-08-16 14:50:00,127.06,127.18,127.01,127.15,53242.0,125.2626,125.3809,125.2133,125.3513,53242.0
2024-08-16 15:00:00,127.14,127.18,127.05,127.09,58614.0,125.3415,125.3809,125.2527,125.2922,58614.0
2024-08-16 15:10:00,127.1,127.14,127.07,127.14,49353.0,125.302,125.3415,125.2725,125.3415,49353.0
2024-08-16 15:20:00,127.14,127.14,127.05,127.06,45838.0,125.3415,125.3415,125.2527,125.2626,45838.0
2024-08-16 15:30:00,127.06,127.15,127.02,127.14,66865.0,125.2626,125.3513,125.2232,125.3415,66865.0
2024-08-16 15:40:00,127.14,127.15,126.95,126.97,138310.0,125.3415,125.3513,125.1542,125.1739,138310.0
2024-08-16 15:50:00,126.97,127.05,126.91,126.98,599687.0,125.1739,125.2527,125.1147,125.1837,599687.0
2024-08-19 09:30:00,127.08,127.46,127.08,127.26,147839.0,125.2823,125.6569,125.2823,125.4598,147839.0
2024-08-19 09:40:00,127.27,127.4,127.23,127.26,83818.0,125.4696,125.5978,125.4302,125.4598,83818.0
2024-08-19 09:50:00,127.26,127.28,126.94,127.04,75675.0,125.4598,125.4795,125.1443,125.2429,75675.0
2024-08-19 10:00:00,127.05,127.39,127.03,127.32,63293.0,125.2527,125.5879,125.233,125.5189,63293.0
2024-08-19 10:10:00,127.32,127.34,126.97,127.01,69648.0,125.5189,125.5386,125.1739,125.2133,69648.0
2024-08-19 10:20:00,127.01,127.2,126.97,127.16,109461.0,125.2133,125.4006,125.1739,125.3612,109461.0
2024-08-19 10:30:00,127.16,127.37,127.15,127.34,31188.0,125.3612,125.5682,125.3513,125.5386,31188.0
2024-08-19 10:40:00,127.35,127.49,127.32,127.43,32372.0,125.5485,125.6865,125.5189,125.6274,32372.0
2024-08-19 10:50:00,127.44,127.58,127.44,127.57,27174.0,125.6372,125.7753,125.6372,125.7654,27174.0
2024-08-19 11:00:00,127.56,127.56,127.46,127.52,26551.0,125.7555,125.7555,125.6569,125.7161,26551.0
2024-08-19 11:10:00,127.51,127.56,127.46,127.52,29457.0,125.7062,125.7555,125.6569,125.7161,29457.0
2024-08-19 11:20:00,127.52,127.52,127.45,127.48,28280.0,125.7161,125.7161,125.6471,125.6767,28280.0
2024-08-19 11:30:00,127.47,127.54,127.43,127.48,25713.0,125.6668,125.7358,125.6274,125.6767,25713.0
2024-08-19 11:40:00,127.52,127.52,127.45,127.46,19593.0,125.7161,125.7161,125.6471,125.6569,19593.0
2024-08-19 11:50:00,127.47,127.53,127.36,127.43,47574.0,125.6668,125.726,125.5584,125.6274,47574.0
2024-08-19 12:00:00,127.43,127.51,127.39,127.5,46398.0,125.6274,125.7062,125.5879,125.6964,46398.0
2024-08-19 12:10:00,127.51,127.58,127.51,127.54,25625.0,125.7062,125.7753,125.7062,125.7358,25625.0
2024-08-19 12:20:00,127.53,127.61,127.51,127.58,36867.0,125.726,125.8048,125.7062,125.7753,36867.0
2024-08-19 12:30:00,127.58,127.61,127.55,127.56,48258.0,125.7753,125.8048,125.7457,125.7555,48258.0
2024-08-19 12:40:00,127.57,127.61,127.54,127.6,27650.0,125.7654,125.8048,125.7358,125.795,27650.0
2024-08-19 12:50:00,127.6,127.68,127.59,127.67,38883.0,125.795,125.8738,125.7851,125.864,38883.0
2024-08-19 13:00:00,127.67,127.72,127.63,127.71,23556.0,125.864,125.9133,125.8245,125.9034,23556.0
2024-08-19 13:10:00,127.7,127.72,127.65,127.71,70754.0,125.8936,125.9133,125.8443,125.9034,70754.0
2024-08-19 13:20:00,127.71,127.71,127.61,127.62,33934.0,125.9034,125.9034,125.8048,125.8147,33934.0
2024-08-19 13:30:00,127.62,127.67,127.53,127.63,27882.0,125.8147,125.864,125.726,125.8245,27882.0
2024-08-19 13:40:00,127.63,127.64,127.56,127.58,35068.0,125.8245,125.8344,125.7555,125.7753,35068.0
2024-08-19 13:50:00,127.58,127.61,127.54,127.61,23978.0,125.7753,125.8048,125.7358,125.8048,23978.0
2024-08-19 14:00:00,127.61,127.62,127.49,127.5,42924.0,125.8048,125.8147,125.6865,125.6964,42924.0
2024-08-19 14:10:00,127.49,127.5,127.45,127.48,35586.0,125.6865,125.6964,125.6471,125.6767,35586.0
2024-08-19 14:20:00,127.48,127.5,127.44,127.46,27369.0,125.6767,125.6964,125.6372,125.6569,27369.0
2024-08-19 14:30:00,127.46,127.49,127.45,127.48,35066.0,125.6569,125.6865,125.6471,125.6767,35066.0
2024-08-19 14:40:00,127.48,127.65,127.48,127.59,79791.0,125.6767,125.8443,125.6767,125.7851,79791.0
2024-08-19 14:50:00,127.6,127.63,127.57,127.62,80099.0,125.795,125.8245,125.7654,125.8147,80099.0
2024-08-19 15:00:00,127.61,127.61,127.52,127.58,51518.0,125.8048,125.8048,125.7161,125.7753,51518.0
2024-08-19 15:10:00,127.59,127.62,127.55,127.61,65593.0,125.7851,125.8147,125.7457,125.8048,65593.0
2024-08-19 15:20:00,127.62,127.63,127.55,127.59,72351.0,125.8147,125.8245,125.7457,125.7851,72351.0
2024-08-19 15:30:00,127.58,127.6,127.47,127.49,78529.0,125.7753,125.795,125.6668,125.6865,78529.0
2024-08-19 15:40:00,127.5,127.58,127.48,127.55,208708.0,125.6964,125.7753,125.6767,125.7457,208708.0
2024-08-19 15:50:00,127.55,127.78,127.41,127.76,566962.0,125.7457,125.9724,125.6077,125.9527,566962.0
2024-08-20 09:30:00,127.68,127.83,127.54,127.57,191590.0,125.8738,126.0217,125.7358,125.7654,191590.0
2024-08-20 09:40:00,127.57,127.85,127.55,127.66,151088.0,125.7654,126.0414,125.7457,125.8541,151088.0
2024-08-20 09:50:00,127.67,127.72,127.47,127.54,92593.0,125.864,125.9133,125.6668,125.7358,92593.0
2024-08-20 10:00:00,127.55,127.69,127.53,127.64,50445.0,125.7457,125.8837,125.726,125.8344,50445.0
2024-08-20 10:10:00,127.62,127.63,127.28,127.3,159373.0,125.8147,125.8245,125.4795,125.4992,159373.0
2024-08-20 10:20:00,127.29,127.35,127.22,127.3,229449.0,125.4894,125.5485,125.4203,125.4992,229449.0
2024-08-20 10:30:00,127.3,127.35,127.24,127.27,54737.0,125.4992,125.5485,125.4401,125.4696,54737.0
2024-08-20 10:40:00,127.27,127.32,127.14,127.23,56312.0,125.4696,125.5189,125.3415,125.4302,56312.0
2024-08-20 10:50:00,127.23,127.25,127.03,127.05,80245.0,125.4302,125.4499,125.233,125.2527,80245.0
2024-08-20 11:00:00,127.05,127.16,127.02,127.14,60946.0,125.2527,125.3612,125.2232,125.3415,60946.0
2024-08-20 11:10:00,127.14,127.14,127.03,127.07,64049.0,125.3415,125.3415,125.233,125.2725,64049.0
2024-08-20 11:20:00,127.07,127.11,127.0,127.04,70164.0,125.2725,125.3119,125.2035,125.2429,70164.0
2024-08-20 11:30:00,127.04,127.18,127.03,127.13,98975.0,125.2429,125.3809,125.233,125.3316,98975.0
2024-08-20 11:40:00,127.14,127.17,127.07,127.12,81797.0,125.3415,125.3711,125.2725,125.3218,81797.0
2024-08-20 11:50:00,127.12,127.38,127.1,127.36,120058.0,125.3218,125.5781,125.302,125.5584,120058.0
2024-08-20 12:00:00,127.36,127.37,127.28,127.36,147707.0,125.5584,125.5682,125.4795,125.5584,147707.0
2024-08-20 12:10:00,127.36,127.36,127.23,127.25,87432.0,125.5584,125.5584,125.4302,125.4499,87432.0
2024-08-20 12:20:00,127.24,127.31,127.2,127.28,96957.0,125.4401,125.5091,125.4006,125.4795,96957.0
2024-08-20 12:30:00,127.27,127.32,127.19,127.32,105785.0,125.4696,125.5189,125.3908,125.5189,105785.0
2024-08-20 12:40:00,127.3,127.32,127.24,127.3,90134.0,125.4992,125.5189,125.4401,125.4992,90134.0
2024-08-20 12:50:00,127.29,127.33,127.25,127.29,89947.0,125.4894,125.5288,125.4499,125.4894,89947.0
2024-08-20 13:00:00,127.29,127.29,127.12,127.28,130679.0,125.4894,125.4894,125.3218,125.4795,130679.0
2024-08-20 13:10:00,127.27,127.28,127.19,127.23,86523.0,125.4696,125.4795,125.3908,125.4302,86523.0
2024-08-20 13:20:00,127.23,127.25,127.16,127.18,84036.0,125.4302,125.4499,125.3612,125.3809,84036.0
2024-08-20 13:30:00,127.18,127.19,127.05,127.07,72916.0,125.3809,125.3908,125.2527,125.2725,72916.0
2024-08-20 13:40:00,127.06,127.2,127.05,127.17,99164.0,125.2626,125.4006,125.2527,125.3711,99164.0
2024-08-20 13:50:00,127.16,127.19,127.09,127.11,55480.0,125.3612,125.3908,125.2922,125.3119,55480.0
2024-08-20 14:00:00,127.11,127.2,127.1,127.18,69066.0,125.3119,125.4006,125.302,125.3809,69066.0
2024-08-20 14:10:00,127.18,127.38,127.17,127.37,119018.0,125.3809,125.5781,125.3711,125.5682,119018.0
2024-08-20 14:20:00,127.38,127.44,127.36,127.41,103523.0,125.5781,125.6372,125.5584,125.6077,103523.0
2024-08-20 14:30:00,127.41,127.42,127.34,127.38,74137.0,125.6077,125.6175,125.5386,125.5781,74137.0
2024-08-20 14:40:00,127.38,127.4,127.32,127.4,102562.0,125.5781,125.5978,125.5189,125.5978,102562.0
2024-08-20 14:50:00,127.4,127.41,127.33,127.37,53041.0,125.5978,125.6077,125.5288,125.5682,53041.0
2024-08-20 15:00:00,127.37,127.46,127.33,127.42,50406.0,125.5682,125.6569,125.5288,125.6175,50406.0
2024-08-20 15:10:00,127.43,127.45,127.37,127.4,88275.0,125.6274,125.6471,125.5682,125.5978,88275.0
2024-08-20 15:20:00,127.4,127.41,127.29,127.3,41981.0,125.5978,125.6077,125.4894,125.4992,41981.0
2024-08-20 15:30:00,127.29,127.36,127.25,127.32,72952.0,125.4894,125.5584,125.4499,125.5189,72952.0
2024-08-20 15:40:00,127.31,127.4,127.25,127.4,115686.0,125.5091,125.5978,125.4499,125.5978,115686.0
2024-08-20 15:50:00,127.4,127.46,127.25,127.43,719114.0,125.5978,125.6569,125.4499,125.6274,719114.0
2024-08-21 09:30:00,127.69,128.04,127.69,127.8,192816.0,125.8837,126.2287,125.8837,125.9921,192816.0
2024-08-21 09:40:00,127.76,127.82,127.59,127.71,83520.0,125.9527,126.0119,125.7851,125.9034,83520.0
2024-08-21 09:50:00,127.72,127.85,127.69,127.82,61324.0,125.9133,126.0414,125.8837,126.0119,61324.0
2024-08-21 10:00:00,127.8,127.92,127.71,127.81,194474.0,125.9921,126.1104,125.9034,126.002,194474.0
2024-08-21 10:10:00,127.81,127.83,127.54,127.76,55070.0,126.002,126.0217,125.7358,125.9527,55070.0
2024-08-21 10:20:00,127.76,127.97,127.74,127.91,62284.0,125.9527,126.1597,125.933,126.1006,62284.0
2024-08-21 10:30:00,127.93,128.2,127.85,128.19,124898.0,126.1203,126.3865,126.0414,126.3766,124898.0
2024-08-21 10:40:00,128.19,128.38,128.09,128.1,100303.0,126.3766,126.5639,126.278,126.2879,100303.0
2024-08-21 10:50:00,128.07,128.07,127.77,127.92,102575.0,126.2583,126.2583,125.9626,126.1104,102575.0
2024-08-21 11:00:00,127.88,127.93,127.8,127.88,23898.0,126.071,126.1203,125.9921,126.071,23898.0
2024-08-21 11:10:00,127.9,128.07,127.89,128.01,70282.0,126.0907,126.2583,126.0809,126.1992,70282.0
2024-08-21 11:20:00,128.02,128.08,127.97,128.04,35739.0,126.209,126.2682,126.1597,126.2287,35739.0
2024-08-21 11:30:00,128.04,128.12,127.98,128.06,34529.0,126.2287,126.3076,126.1696,126.2485,34529.0
2024-08-21 11:40:00,128.06,128.09,127.85,127.86,27300.0,126.2485,126.278,126.0414,126.0513,27300.0
2024-08-21 11:50:00,127.86,127.89,127.79,127.82,39301.0,126.0513,126.0809,125.9823,126.0119,39301.0
2024-08-21 12:00:00,127.82,127.82,127.65,127.78,43312.0,126.0119,126.0119,125.8443,125.9724,43312.0
2024-08-21 12:10:00,127.79,127.85,127.78,127.84,154623.0,125.9823,126.0414,125.9724,126.0316,154623.0
2024-08-21 12:20:00,127.86,127.96,127.85,127.94,27502.0,126.0513,126.1499,126.0414,126.1302,27502.0
2024-08-21 12:30:00,127.94,128.04,127.92,127.99,39708.0,126.1302,126.2287,126.1104,126.1795,39708.0
2024-08-21 12:40:00,128.0,128.06,127.99,128.03,22952.0,126.1893,126.2485,126.1795,126.2189,22952.0
2024-08-21 12:50:00,128.05,128.14,128.03,128.11,102661.0,126.2386,126.3273,126.2189,126.2978,102661.0
2024-08-21 13:00:00,128.11,128.14,128.07,128.09,19709.0,126.2978,126.3273,126.2583,126.278,19709.0
2024-08-21 13:10:00,128.11,128.14,128.04,128.11,54546.0,126.2978,126.3273,126.2287,126.2978,54546.0
2024-08-21 13:20:00,128.11,128.12,128.07,128.12,16540.0,126.2978,126.3076,126.2583,126.3076,16540.0
2024-08-21 13:30:00,128.13,128.19,128.12,128.16,50829.0,126.3175,126.3766,126.3076,126.347,50829.0
2024-08-21 13:40:00,128.16,128.18,128.05,128.16,32938.0,126.347,126.3668,126.2386,126.347,32938.0
2024-08-21 13:50:00,128.15,128.2,128.1,128.15,24142.0,126.3372,126.3865,126.2879,126.3372,24142.0
2024-08-21 14:00:00,128.16,128.27,128.06,128.11,58307.0,126.347,126.4555,126.2485,126.2978,58307.0
2024-08-21 14:10:00,128.12,128.15,128.07,128.13,86698.0,126.3076,126.3372,126.2583,126.3175,86698.0
2024-08-21 14:20:00,128.13,128.27,128.09,128.27,51616.0,126.3175,126.4555,126.278,126.4555,51616.0
2024-08-21 14:30:00,128.28,128.37,128.12,128.19,43016.0,126.4653,126.5541,126.3076,126.3766,43016.0
2024-08-21 14:40:00,128.19,128.21,128.12,128.2,38030.0,126.3766,126.3963,126.3076,126.3865,38030.0
2024-08-21 14:50:00,128.2,128.27,128.18,128.23,50168.0,126.3865,126.4555,126.3668,126.4161,50168.0
2024-08-21 15:00:00,128.24,128.25,128.03,128.08,134561.0,126.4259,126.4358,126.2189,126.2682,134561.0
2024-08-21 15:10:00,128.09,128.14,128.05,128.11,185546.0,126.278,126.3273,126.2386,126.2978,185546.0
2024-08-21 15:20:00,128.1,128.15,127.94,128.14,157321.0,126.2879,126.3372,126.1302,126.3273,157321.0
2024-08-21 15:30:00,128.14,128.17,128.04,128.17,193934.0,126.3273,126.3569,126.2287,126.3569,193934.0
2024-08-21 15:40:00,128.17,128.19,128.05,128.09,316372.0,126.3569,126.3766,126.2386,126.278,316372.0
2024-08-21 15:50:00,128.09,128.21,127.98,128.15,893466.0,126.278,126.3963,126.1696,126.3372,893466.0
2024-08-22 09:30:00,128.38,128.61,128.22,128.56,167434.0,126.5639,126.7907,126.4062,126.7414,167434.0
2024-08-22 09:40:00,128.55,128.67,127.89,127.97,310240.0,126.7315,126.8498,126.0809,126.1597,310240.0
2024-08-22 09:50:00,127.97,128.09,127.76,128.08,183682.0,126.1597,126.278,125.9527,126.2682,183682.0
2024-08-22 10:00:00,128.1,128.16,127.96,127.99,71220.0,126.2879,126.347,126.1499,126.1795,71220.0
2024-08-22 10:10:00,128.0,128.02,127.82,127.96,63419.0,126.1893,126.209,126.0119,126.1499,63419.0
2024-08-22 10:20:00,127.96,128.06,127.94,128.02,81872.0,126.1499,126.2485,126.1302,126.209,81872.0
2024-08-22 10:30:00,128.0,128.12,127.89,128.08,156911.0,126.1893,126.3076,126.0809,126.2682,156911.0
2024-08-22 10:40:00,128.08,128.18,128.07,128.1,37594.0,126.2682,126.3668,126.2583,126.2879,37594.0
2024-08-22 10:50:00,128.11,128.19,128.09,128.15,40405.0,126.2978,126.3766,126.278,126.3372,40405.0
2024-08-22 11:00:00,128.15,128.22,128.03,128.06,28959.0,126.3372,126.4062,126.2189,126.2485,28959.0
2024-08-22 11:10:00,128.07,128.11,127.9,127.9,56257.0,126.2583,126.2978,126.0907,126.0907,56257.0
2024-08-22 11:20:00,127.9,128.02,127.8,128.0,66627.0,126.0907,126.209,125.9921,126.1893,66627.0
2024-08-22 11:30:00,128.0,128.18,127.97,128.12,85344.0,126.1893,126.3668,126.1597,126.3076,85344.0
2024-08-22 11:40:00,128.13,128.17,127.94,127.96,183701.0,126.3175,126.3569,126.1302,126.1499,183701.0
2024-08-22 11:50:00,127.97,128.05,127.9,128.0,68379.0,126.1597,126.2386,126.0907,126.1893,68379.0
2024-08-22 12:00:00,127.99,128.21,127.99,128.2,79188.0,126.1795,126.3963,126.1795,126.3865,79188.0
2024-08-22 12:10:00,128.21,128.24,128.12,128.21,78406.0,126.3963,126.4259,126.3076,126.3963,78406.0
2024-08-22 12:20:00,128.21,128.38,128.21,128.34,115655.0,126.3963,126.5639,126.3963,126.5245,115655.0
2024-08-22 12:30:00,128.33,128.46,128.33,128.43,83609.0,126.5146,126.6428,126.5146,126.6132,83609.0
2024-08-22 12:40:00,128.41,128.49,128.25,128.28,54497.0,126.5935,126.6724,126.4358,126.4653,54497.0
2024-08-22 12:50:00,128.28,128.29,127.94,128.0,129845.0,126.4653,126.4752,126.1302,126.1893,129845.0
2024-08-22 13:00:00,127.99,128.0,127.87,127.99,75050.0,126.1795,126.1893,126.0611,126.1795,75050.0
2024-08-22 13:10:00,127.96,128.16,127.96,128.08,76169.0,126.1499,126.347,126.1499,126.2682,76169.0
2024-08-22 13:20:00,128.09,128.12,127.89,127.9,54985.0,126.278,126.3076,126.0809,126.0907,54985.0
2024-08-22 13:30:00,127.89,127.92,127.65,127.89,163489.0,126.0809,126.1104,125.8443,126.0809,163489.0
2024-08-22 13:40:00,127.86,127.95,127.79,127.8,84896.0,126.0513,126.14,125.9823,125.9921,84896.0
2024-08-22 13:50:00,127.81,127.87,127.6,127.63,99682.0,126.002,126.0611,125.795,125.8245,99682.0
2024-08-22 14:00:00,127.64,127.84,127.59,127.84,110930.0,125.8344,126.0316,125.7851,126.0316,110930.0
2024-08-22 14:10:00,127.83,128.01,127.78,128.0,275137.0,126.0217,126.1992,125.9724,126.1893,275137.0
2024-08-22 14:20:00,128.0,128.02,127.89,127.99,73492.0,126.1893,126.209,126.0809,126.1795,73492.0
2024-08-22 14:30:00,127.98,128.02,127.91,127.95,56066.0,126.1696,126.209,126.1006,126.14,56066.0
2024-08-22 14:40:00,127.94,128.06,127.92,127.97,49140.0,126.1302,126.2485,126.1104,126.1597,49140.0
2024-08-22 14:50:00,127.97,128.02,127.89,127.92,55669.0,126.1597,126.209,126.0809,126.1104,55669.0
2024-08-22 15:00:00,127.92,128.1,127.91,128.04,99265.0,126.1104,126.2879,126.1006,126.2287,99265.0
2024-08-22 15:10:00,128.05,128.16,128.0,128.08,179659.0,126.2386,126.347,126.1893,126.2682,179659.0
2024-08-22 15:20:00,128.08,128.08,127.9,127.97,170912.0,126.2682,126.2682,126.0907,126.1597,170912.0
2024-08-22 15:30:00,127.98,128.05,127.94,128.02,167371.0,126.1696,126.2386,126.1302,126.209,167371.0
2024-08-22 15:40:00,128.02,128.06,127.93,128.04,125014.0,126.209,126.2485,126.1203,126.2287,125014.0
2024-08-22 15:50:00,128.04,128.1,127.67,128.03,485124.0,126.2287,126.2879,125.864,126.2189,485124.0
2024-08-23 09:30:00,128.44,128.66,128.28,128.58,227965.0,126.6231,126.84,126.4653,126.7611,227965.0
2024-08-23 09:40:00,128.58,128.61,128.44,128.44,99201.0,126.7611,126.7907,126.6231,126.6231,99201.0
2024-08-23 09:50:00,128.43,128.43,128.19,128.28,108306.0,126.6132,126.6132,126.3766,126.4653,108306.0
2024-08-23 10:00:00,128.28,128.84,128.28,128.78,209435.0,126.4653,127.0174,126.4653,126.9583,209435.0
2024-08-23 10:10:00,128.81,129.14,128.62,128.69,187699.0,126.9879,127.3132,126.8005,126.8695,187699.0
2024-08-23 10:20:00,128.7,129.08,128.63,129.03,128130.0,126.8794,127.254,126.8104,127.2047,128130.0
2024-08-23 10:30:00,129.03,129.12,128.85,128.88,155194.0,127.2047,127.2935,127.0273,127.0569,155194.0
2024-08-23 10:40:00,128.88,129.08,128.49,128.6,141267.0,127.0569,127.254,126.6724,126.7808,141267.0
2024-08-23 10:50:00,128.6,129.03,128.5,129.0,222320.0,126.7808,127.2047,126.6822,127.1752,222320.0
2024-08-23 11:00:00,129.0,129.19,128.87,129.17,241574.0,127.1752,127.3625,127.047,127.3428,241574.0
2024-08-23 11:10:00,129.17,129.51,129.01,129.45,106155.0,127.3428,127.6779,127.185,127.6188,106155.0
2024-08-23 11:20:00,129.47,129.5,129.33,129.43,106439.0,127.6385,127.6681,127.5005,127.5991,106439.0
2024-08-23 11:30:00,129.43,129.56,129.4,129.5,106532.0,127.5991,127.7272,127.5695,127.6681,106532.0
2024-08-23 11:40:00,129.51,129.58,129.14,129.24,225666.0,127.6779,127.747,127.3132,127.4118,225666.0
2024-08-23 11:50:00,129.22,129.24,128.94,128.98,63548.0,127.3921,127.4118,127.116,127.1554,63548.0
2024-08-23 12:00:00,128.99,128.99,128.61,128.78,105844.0,127.1653,127.1653,126.7907,126.9583,105844.0
2024-08-23 12:10:00,128.8,128.85,128.62,128.75,79959.0,126.978,127.0273,126.8005,126.9287,79959.0
2024-08-23 12:20:00,128.75,128.76,128.54,128.64,83270.0,126.9287,126.9386,126.7217,126.8203,83270.0
2024-08-23 12:30:00,128.65,128.83,128.62,128.75,132488.0,126.8301,127.0076,126.8005,126.9287,132488.0
2024-08-23 12:40:00,128.76,128.78,128.42,128.58,101859.0,126.9386,126.9583,126.6034,126.7611,101859.0
2024-08-23 12:50:00,128.57,128.87,128.57,128.81,170004.0,126.7512,127.047,126.7512,126.9879,170004.0
2024-08-23 13:00:00,128.8,128.87,128.76,128.79,40319.0,126.978,127.047,126.9386,126.9681,40319.0
2024-08-23 13:10:00,128.8,128.9,128.77,128.84,34274.0,126.978,127.0766,126.9484,127.0174,34274.0
2024-08-23 13:20:00,128.85,128.91,128.81,128.86,50889.0,127.0273,127.0864,126.9879,127.0371,50889.0
2024-08-23 13:30:00,128.86,128.92,128.83,128.91,45569.0,127.0371,127.0963,127.0076,127.0864,45569.0
2024-08-23 13:40:00,128.91,128.98,128.86,128.9,27190.0,127.0864,127.1554,127.0371,127.0766,27190.0
2024-08-23 13:50:00,128.91,128.94,128.85,128.91,36435.0,127.0864,127.116,127.0273,127.0864,36435.0
2024-08-23 14:00:00,128.91,128.95,128.86,128.88,33654.0,127.0864,127.1259,127.0371,127.0569,33654.0
2024-08-23 14:10:00,128.89,128.95,128.87,128.93,35401.0,127.0667,127.1259,127.047,127.1062,35401.0
2024-08-23 14:20:00,128.93,128.96,128.79,128.93,45346.0,127.1062,127.1357,126.9681,127.1062,45346.0
2024-08-23 14:30:00,128.93,128.99,128.89,128.94,62147.0,127.1062,127.1653,127.0667,127.116,62147.0
2024-08-23 14:40:00,128.94,129.04,128.94,129.0,80713.0,127.116,127.2146,127.116,127.1752,80713.0
2024-08-23 14:50:00,128.99,129.03,128.93,129.0,59360.0,127.1653,127.2047,127.1062,127.1752,59360.0
2024-08-23 15:00:00,129.0,129.08,128.94,129.08,63709.0,127.1752,127.254,127.116,127.254,63709.0
2024-08-23 15:10:00,129.09,129.25,129.09,129.19,70828.0,127.2639,127.4216,127.2639,127.3625,70828.0
2024-08-23 15:20:00,129.2,129.32,129.15,129.31,73462.0,127.3723,127.4906,127.323,127.4808,73462.0
2024-08-23 15:30:00,129.31,129.34,129.17,129.21,183529.0,127.4808,127.5104,127.3428,127.3822,183529.0
2024-08-23 15:40:00,129.21,129.32,129.08,129.31,232884.0,127.3822,127.4906,127.254,127.4808,232884.0
2024-08-23 15:50:00,129.31,129.42,129.16,129.28,600562.0,127.4808,127.5892,127.3329,127.4512,600562.0
2024-08-26 09:30:00,129.56,129.92,129.52,129.68,444663.0,127.7272,128.0821,127.6878,127.8455,444663.0
2024-08-26 09:40:00,129.67,129.87,129.56,129.83,167748.0,127.8357,128.0329,127.7272,127.9934,167748.0
2024-08-26 09:50:00,129.83,129.86,129.63,129.77,106320.0,127.9934,128.023,127.7963,127.9343,106320.0
2024-08-26 10:00:00,129.77,129.95,129.73,129.94,126617.0,127.9343,128.1117,127.8948,128.1019,126617.0
2024-08-26 10:10:00,129.94,130.0,129.76,129.78,73963.0,128.1019,128.161,127.9244,127.9441,73963.0
2024-08-26 10:20:00,129.79,129.93,129.74,129.93,37077.0,127.954,128.092,127.9047,128.092,37077.0
2024-08-26 10:30:00,129.91,129.95,129.78,129.81,105070.0,128.0723,128.1117,127.9441,127.9737,105070.0
2024-08-26 10:40:00,129.8,129.9,129.59,129.59,475393.0,127.9638,128.0624,127.7568,127.7568,475393.0
2024-08-26 10:50:00,129.59,129.63,129.4,129.46,49497.0,127.7568,127.7963,127.5695,127.6287,49497.0
2024-08-26 11:00:00,129.46,129.48,129.24,129.25,268338.0,127.6287,127.6484,127.4118,127.4216,268338.0
2024-08-26 11:10:00,129.26,129.36,129.23,129.26,72330.0,127.4315,127.5301,127.4019,127.4315,72330.0
2024-08-26 11:20:00,129.25,129.25,129.04,129.1,38016.0,127.4216,127.4216,127.2146,127.2737,38016.0
2024-08-26 11:30:00,129.09,129.1,128.93,129.0,100464.0,127.2639,127.2737,127.1062,127.1752,100464.0
2024-08-26 11:40:00,128.99,129.08,128.87,129.0,111753.0,127.1653,127.254,127.047,127.1752,111753.0
2024-08-26 11:50:00,129.0,129.06,128.93,128.97,63812.0,127.1752,127.2343,127.1062,127.1456,63812.0
2024-08-26 12:00:00,128.96,129.05,128.92,129.02,35852.0,127.1357,127.2245,127.0963,127.1949,35852.0
2024-08-26 12:10:00,129.03,129.14,128.97,129.12,38128.0,127.2047,127.3132,127.1456,127.2935,38128.0
2024-08-26 12:20:00,129.11,129.3,129.1,129.28,51503.0,127.2836,127.4709,127.2737,127.4512,51503.0
2024-08-26 12:30:00,129.28,129.34,129.25,129.33,50820.0,127.4512,127.5104,127.4216,127.5005,50820.0
2024-08-26 12:40:00,129.34,129.38,129.3,129.36,26756.0,127.5104,127.5498,127.4709,127.5301,26756.0
2024-08-26 12:50:00,129.35,129.47,129.35,129.45,41512.0,127.5202,127.6385,127.5202,127.6188,41512.0
2024-08-26 13:00:00,129.45,129.5,129.36,129.43,35957.0,127.6188,127.6681,127.5301,127.5991,35957.0
2024-08-26 13:10:00,129.43,129.48,129.38,129.39,28649.0,127.5991,127.6484,127.5498,127.5596,28649.0
2024-08-26 13:20:00,129.39,129.44,129.29,129.31,186283.0,127.5596,127.6089,127.4611,127.4808,186283.0
2024-08-26 13:30:00,129.31,129.32,129.06,129.09,166050.0,127.4808,127.4906,127.2343,127.2639,166050.0
2024-08-26 13:40:00,129.09,129.15,128.93,128.96,40197.0,127.2639,127.323,127.1062,127.1357,40197.0
2024-08-26 13:50:00,128.95,129.01,128.92,128.98,24014.0,127.1259,127.185,127.0963,127.1554,24014.0
2024-08-26 14:00:00,128.98,129.08,128.96,129.02,24985.0,127.1554,127.254,127.1357,127.1949,24985.0
2024-08-26 14:10:00,129.01,129.07,128.97,129.07,29380.0,127.185,127.2442,127.1456,127.2442,29380.0
2024-08-26 14:20:00,129.07,129.18,129.07,129.17,29927.0,127.2442,127.3526,127.2442,127.3428,29927.0
2024-08-26 14:30:00,129.17,129.27,129.13,129.25,44484.0,127.3428,127.4413,127.3033,127.4216,44484.0
2024-08-26 14:40:00,129.25,129.31,129.21,129.21,28172.0,127.4216,127.4808,127.3822,127.3822,28172.0
2024-08-26 14:50:00,129.21,129.27,129.16,129.26,24047.0,127.3822,127.4413,127.3329,127.4315,24047.0
2024-08-26 15:00:00,129.25,129.26,129.16,129.22,43837.0,127.4216,127.4315,127.3329,127.3921,43837.0
2024-08-26 15:10:00,129.22,129.29,129.2,129.24,62076.0,127.3921,127.4611,127.3723,127.4118,62076.0
2024-08-26 15:20:00,129.24,129.28,129.18,129.19,71316.0,127.4118,127.4512,127.3526,127.3625,71316.0
2024-08-26 15:30:00,129.18,129.22,129.11,129.13,109174.0,127.3526,127.3921,127.2836,127.3033,109174.0
2024-08-26 15:40:00,129.13,129.22,129.06,129.07,84794.0,127.3033,127.3921,127.2343,127.2442,84794.0
2024-08-26 15:50:00,129.08,129.21,129.02,129.19,672492.0,127.254,127.3822,127.1949,127.3625,672492.0
2024-08-27 09:30:00,128.95,129.04,128.56,128.67,314671.0,127.1259,127.2146,126.7414,126.8498,314671.0
2024-08-27 09:40:00,128.68,128.92,128.57,128.79,161431.0,126.8597,127.0963,126.7512,126.9681,161431.0
2024-08-27 09:50:00,128.79,128.92,128.57,128.64,149056.0,126.9681,127.0963,126.7512,126.8203,149056.0
2024-08-27 10:00:00,128.65,128.82,128.62,128.74,213555.0,126.8301,126.9977,126.8005,126.9188,213555.0
2024-08-27 10:10:00,128.72,128.75,128.51,128.71,99389.0,126.8991,126.9287,126.6921,126.8893,99389.0
2024-08-27 10:20:00,128.71,128.88,128.67,128.86,61429.0,126.8893,127.0569,126.8498,127.0371,61429.0
2024-08-27 10:30:00,128.86,129.04,128.85,129.02,45964.0,127.0371,127.2146,127.0273,127.1949,45964.0
2024-08-27 10:40:00,129.03,129.12,129.01,129.03,77147.0,127.2047,127.2935,127.185,127.2047,77147.0
2024-08-27 10:50:00,129.01,129.08,128.98,129.05,123787.0,127.185,127.254,127.1554,127.2245,123787.0
2024-08-27 11:00:00,129.05,129.13,129.02,129.12,60665.0,127.2245,127.3033,127.1949,127.2935,60665.0
2024-08-27 11:10:00,129.11,129.14,128.88,128.9,59020.0,127.2836,127.3132,127.0569,127.0766,59020.0
2024-08-27 11:20:00,128.91,128.99,128.87,128.89,108184.0,127.0864,127.1653,127.047,127.0667,108184.0
2024-08-27 11:30:00,128.88,128.92,128.74,128.84,56985.0,127.0569,127.0963,126.9188,127.0174,56985.0
2024-08-27 11:40:00,128.84,128.91,128.79,128.86,29614.0,127.0174,127.0864,126.9681,127.0371,29614.0
2024-08-27 11:50:00,128.87,128.91,128.81,128.9,31902.0,127.047,127.0864,126.9879,127.0766,31902.0
2024-08-27 12:00:00,128.9,128.92,128.82,128.87,95629.0,127.0766,127.0963,126.9977,127.047,95629.0
2024-08-27 12:10:00,128.87,129.07,128.86,129.01,29719.0,127.047,127.2442,127.0371,127.185,29719.0
2024-08-27 12:20:00,129.01,129.02,128.91,128.94,15446.0,127.185,127.1949,127.0864,127.116,15446.0
2024-08-27 12:30:00,128.94,128.98,128.85,128.86,60734.0,127.116,127.1554,127.0273,127.0371,60734.0
2024-08-27 12:40:00,128.87,128.88,128.72,128.87,71386.0,127.047,127.0569,126.8991,127.047,71386.0
2024-08-27 12:50:00,128.87,128.97,128.87,128.91,21571.0,127.047,127.1456,127.047,127.0864,21571.0
2024-08-27 13:00:00,128.92,129.06,128.91,129.0,19827.0,127.0963,127.2343,127.0864,127.1752,19827.0
2024-08-27 13:10:00,129.02,129.07,129.0,129.01,13789.0,127.1949,127.2442,127.1752,127.185,13789.0
2024-08-27 13:20:00,129.02,129.19,129.02,129.18,22098.0,127.1949,127.3625,127.1949,127.3526,22098.0
2024-08-27 13:30:00,129.21,129.22,129.13,129.18,35909.0,127.3822,127.3921,127.3033,127.3526,35909.0
2024-08-27 13:40:00,129.16,129.22,129.14,129.18,16289.0,127.3329,127.3921,127.3132,127.3526,16289.0
2024-08-27 13:50:00,129.19,129.24,129.15,129.18,19028.0,127.3625,127.4118,127.323,127.3526,19028.0
2024-08-27 14:00:00,129.18,129.22,129.14,129.17,15241.0,127.3526,127.3921,127.3132,127.3428,15241.0
2024-08-27 14:10:00,129.18,129.25,129.17,129.25,86260.0,127.3526,127.4216,127.3428,127.4216,86260.0
2024-08-27 14:20:00,129.25,129.25,129.18,129.22,14079.0,127.4216,127.4216,127.3526,127.3921,14079.0
2024-08-27 14:30:00,129.19,129.23,129.16,129.19,29712.0,127.3625,127.4019,127.3329,127.3625,29712.0
2024-08-27 14:40:00,129.18,129.25,129.17,129.21,50963.0,127.3526,127.4216,127.3428,127.3822,50963.0
2024-08-27 14:50:00,129.2,129.28,129.17,129.21,37089.0,127.3723,127.4512,127.3428,127.3822,37089.0
2024-08-27 15:00:00,129.2,129.24,129.1,129.19,27653.0,127.3723,127.4118,127.2737,127.3625,27653.0
2024-08-27 15:10:00,129.18,129.26,129.18,129.22,42385.0,127.3526,127.4315,127.3526,127.3921,42385.0
2024-08-27 15:20:00,129.22,129.29,129.19,129.27,26562.0,127.3921,127.4611,127.3625,127.4413,26562.0
2024-08-27 15:30:00,129.26,129.27,129.2,129.22,36150.0,127.4315,127.4413,127.3723,127.3921,36150.0
2024-08-27 15:40:00,129.22,129.27,129.17,129.23,111295.0,127.3921,127.4413,127.3428,127.4019,111295.0
2024-08-27 15:50:00,129.23,129.26,129.14,129.18,742634.0,127.4019,127.4315,127.3132,127.3526,742634.0
2024-08-28 09:30:00,129.28,129.39,129.09,129.29,235061.0,127.4512,127.5596,127.2639,127.4611,235061.0
2024-08-28 09:40:00,129.29,129.65,129.24,129.63,97899.0,127.4611,127.816,127.4118,127.7963,97899.0
2024-08-28 09:50:00,129.64,129.96,129.64,129.75,66836.0,127.8061,128.1216,127.8061,127.9146,66836.0
2024-08-28 10:00:00,129.75,129.78,129.65,129.71,80432.0,127.9146,127.9441,127.816,127.8751,80432.0
2024-08-28 10:10:00,129.7,129.72,129.56,129.66,77180.0,127.8653,127.885,127.7272,127.8258,77180.0
2024-08-28 10:20:00,129.67,129.69,129.57,129.59,52512.0,127.8357,127.8554,127.7371,127.7568,52512.0
2024-08-28 10:30:00,129.59,129.77,129.58,129.76,41143.0,127.7568,127.9343,127.747,127.9244,41143.0
2024-08-28 10:40:00,129.76,129.76,129.56,129.59,49701.0,127.9244,127.9244,127.7272,127.7568,49701.0
2024-08-28 10:50:00,129.63,129.74,129.53,129.72,74994.0,127.7963,127.9047,127.6977,127.885,74994.0
2024-08-28 11:00:00,129.71,129.74,129.57,129.72,73933.0,127.8751,127.9047,127.7371,127.885,73933.0
2024-08-28 11:10:00,129.72,129.76,129.51,129.55,149004.0,127.885,127.9244,127.6779,127.7174,149004.0
2024-08-28 11:20:00,129.54,129.55,129.4,129.51,117801.0,127.7075,127.7174,127.5695,127.6779,117801.0
2024-08-28 11:30:00,129.5,129.54,129.36,129.51,68835.0,127.6681,127.7075,127.5301,127.6779,68835.0
2024-08-28 11:40:00,129.47,129.5,129.34,129.38,41549.0,127.6385,127.6681,127.5104,127.5498,41549.0
2024-08-28 11:50:00,129.36,129.49,129.35,129.47,687293.0,127.5301,127.6582,127.5202,127.6385,687293.0
2024-08-28 12:00:00,129.44,129.48,129.27,129.3,34138.0,127.6089,127.6484,127.4413,127.4709,34138.0
2024-08-28 12:10:00,129.3,129.34,129.17,129.24,27100.0,127.4709,127.5104,127.3428,127.4118,27100.0
2024-08-28 12:20:00,129.23,129.24,129.03,129.1,31263.0,127.4019,127.4118,127.2047,127.2737,31263.0
2024-08-28 12:30:00,129.09,129.21,129.05,129.19,34839.0,127.2639,127.3822,127.2245,127.3625,34839.0
2024-08-28 12:40:00,129.18,129.28,129.14,129.25,26984.0,127.3526,127.4512,127.3132,127.4216,26984.0
2024-08-28 12:50:00,129.24,129.35,129.23,129.33,30785.0,127.4118,127.5202,127.4019,127.5005,30785.0
2024-08-28 13:00:00,129.31,129.42,129.29,129.34,31297.0,127.4808,127.5892,127.4611,127.5104,31297.0
2024-08-28 13:10:00,129.33,129.33,129.13,129.15,43223.0,127.5005,127.5005,127.3033,127.323,43223.0
2024-08-28 13:20:00,129.15,129.18,129.07,129.15,43013.0,127.323,127.3526,127.2442,127.323,43013.0
2024-08-28 13:30:00,129.15,129.23,129.12,129.13,40061.0,127.323,127.4019,127.2935,127.3033,40061.0
2024-08-28 13:40:00,129.11,129.15,128.91,128.94,38775.0,127.2836,127.323,127.0864,127.116,38775.0
2024-08-28 13:50:00,128.94,128.98,128.6,128.63,89430.0,127.116,127.1554,126.7808,126.8104,89430.0
2024-08-28 14:00:00,128.63,128.75,128.51,128.74,105609.0,126.8104,126.9287,126.6921,126.9188,105609.0
2024-08-28 14:10:00,128.73,128.75,128.6,128.63,59604.0,126.909,126.9287,126.7808,126.8104,59604.0
2024-08-28 14:20:00,128.64,128.7,128.51,128.55,86719.0,126.8203,126.8794,126.6921,126.7315,86719.0
2024-08-28 14:30:00,128.55,128.61,128.51,128.61,144888.0,126.7315,126.7907,126.6921,126.7907,144888.0
2024-08-28 14:40:00,128.6,128.67,128.54,128.58,55854.0,126.7808,126.8498,126.7217,126.7611,55854.0
2024-08-28 14:50:00,128.58,129.13,128.58,129.11,55826.0,126.7611,127.3033,126.7611,127.2836,55826.0
2024-08-28 15:00:00,129.1,129.24,128.9,128.93,67765.0,127.2737,127.4118,127.0766,127.1062,67765.0
2024-08-28 15:10:00,128.94,128.98,128.79,128.97,49247.0,127.116,127.1554,126.9681,127.1456,49247.0
2024-08-28 15:20:00,128.98,129.15,128.95,129.15,53154.0,127.1554,127.323,127.1259,127.323,53154.0
2024-08-28 15:30:00,129.14,129.17,129.01,129.06,79450.0,127.3132,127.3428,127.185,127.2343,79450.0
2024-08-28 15:40:00,129.05,129.17,128.97,129.03,88358.0,127.2245,127.3428,127.1456,127.2047,88358.0
2024-08-28 15:50:00,129.03,129.26,128.99,129.14,367547.0,127.2047,127.4315,127.1653,127.3132,367547.0
2024-08-29 09:30:00,129.76,129.96,129.49,129.55,333356.0,127.9244,128.1216,127.6582,127.7174,333356.0
2024-08-29 09:40:00,129.55,129.63,129.23,129.33,129197.0,127.7174,127.7963,127.4019,127.5005,129197.0
2024-08-29 09:50:00,129.32,129.45,129.1,129.38,173838.0,127.4906,127.6188,127.2737,127.5498,173838.0
2024-08-29 10:00:00,129.39,129.99,129.39,129.92,102522.0,127.5596,128.1512,127.5596,128.0821,102522.0
2024-08-29 10:10:00,129.95,130.16,129.92,130.14,123995.0,128.1117,128.3188,128.0821,128.299,123995.0
2024-08-29 10:20:00,130.15,130.39,130.08,130.37,241082.0,128.3089,128.5455,128.2399,128.5258,241082.0
2024-08-29 10:30:00,130.38,130.41,130.25,130.36,99199.0,128.5356,128.5652,128.4075,128.5159,99199.0
2024-08-29 10:40:00,130.37,130.4,130.24,130.33,96904.0,128.5258,128.5554,128.3976,128.4863,96904.0
2024-08-29 10:50:00,130.33,130.37,130.13,130.22,89605.0,128.4863,128.5258,128.2892,128.3779,89605.0
2024-08-29 11:00:00,130.22,130.35,130.22,130.27,111163.0,128.3779,128.5061,128.3779,128.4272,111163.0
2024-08-29 11:10:00,130.26,130.55,130.26,130.39,125303.0,128.4173,128.7032,128.4173,128.5455,125303.0
2024-08-29 11:20:00,130.39,130.56,130.35,130.54,95073.0,128.5455,128.7131,128.5061,128.6934,95073.0
2024-08-29 11:30:00,130.55,130.62,130.51,130.57,83433.0,128.7032,128.7722,128.6638,128.723,83433.0
2024-08-29 11:40:00,130.56,130.63,130.48,130.62,77535.0,128.7131,128.7821,128.6342,128.7722,77535.0
2024-08-29 11:50:00,130.62,130.68,130.54,130.64,94963.0,128.7722,128.8314,128.6934,128.792,94963.0
2024-08-29 12:00:00,130.65,130.91,130.65,130.87,156748.0,128.8018,129.0581,128.8018,129.0187,156748.0
2024-08-29 12:10:00,130.87,130.96,130.83,130.91,133360.0,129.0187,129.1074,128.9793,129.0581,133360.0
2024-08-29 12:20:00,130.91,131.01,130.87,130.99,60491.0,129.0581,129.1567,129.0187,129.137,60491.0
2024-08-29 12:30:00,130.99,131.07,130.98,131.06,100198.0,129.137,129.2159,129.1272,129.206,100198.0
2024-08-29 12:40:00,131.06,131.18,131.05,131.07,100934.0,129.206,129.3243,129.1962,129.2159,100934.0
2024-08-29 12:50:00,131.06,131.13,131.01,131.12,165924.0,129.206,129.275,129.1567,129.2652,165924.0
2024-08-29 13:00:00,131.12,131.12,130.96,130.97,72126.0,129.2652,129.2652,129.1074,129.1173,72126.0
2024-08-29 13:10:00,130.97,131.02,130.87,131.0,71953.0,129.1173,129.1666,129.0187,129.1469,71953.0
2024-08-29 13:20:00,131.0,131.02,130.93,130.96,77089.0,129.1469,129.1666,129.0779,129.1074,77089.0
2024-08-29 13:30:00,130.96,131.05,130.92,130.99,118846.0,129.1074,129.1962,129.068,129.137,118846.0
2024-08-29 13:40:00,130.99,131.06,130.94,131.03,101482.0,129.137,129.206,129.0877,129.1764,101482.0
2024-08-29 13:50:00,131.02,131.2,131.01,131.18,64472.0,129.1666,129.344,129.1567,129.3243,64472.0
2024-08-29 14:00:00,131.18,131.18,131.0,131.15,145539.0,129.3243,129.3243,129.1469,129.2947,145539.0
2024-08-29 14:10:00,131.15,131.2,131.08,131.09,76064.0,129.2947,129.344,129.2257,129.2356,76064.0
2024-08-29 14:20:00,131.09,131.09,130.76,130.8,124273.0,129.2356,129.2356,128.9103,128.9497,124273.0
2024-08-29 14:30:00,130.79,130.79,130.31,130.36,296879.0,128.9398,128.9398,128.4666,128.5159,296879.0
2024-08-29 14:40:00,130.34,130.43,130.1,130.32,122076.0,128.4962,128.5849,128.2596,128.4765,122076.0
2024-08-29 14:50:00,130.31,130.39,130.07,130.37,100598.0,128.4666,128.5455,128.23,128.5258,100598.0
2024-08-29 15:00:00,130.36,130.36,130.19,130.31,87856.0,128.5159,128.5159,128.3483,128.4666,87856.0
2024-08-29 15:10:00,130.3,130.54,130.19,130.45,96387.0,128.4568,128.6934,128.3483,128.6047,96387.0
2024-08-29 15:20:00,130.46,130.65,130.4,130.59,157900.0,128.6145,128.8018,128.5554,128.7427,157900.0
2024-08-29 15:30:00,130.6,130.63,130.45,130.45,236673.0,128.7525,128.7821,128.6047,128.6047,236673.0
2024-08-29 15:40:00,130.44,130.46,129.99,129.99,239208.0,128.5948,128.6145,128.1512,128.1512,239208.0
2024-08-29 15:50:00,129.99,130.09,129.85,130.06,1116603.0,128.1512,128.2497,128.0131,128.2202,1116603.0
2024-08-30 09:30:00,130.53,130.85,130.4,130.81,486440.0,128.6835,128.999,128.5554,128.9596,486440.0
2024-08-30 09:40:00,130.81,130.84,130.28,130.28,279165.0,128.9596,128.9891,128.4371,128.4371,279165.0
2024-08-30 09:50:00,130.28,130.57,130.19,130.52,104169.0,128.4371,128.723,128.3483,128.6737,104169.0
2024-08-30 10:00:00,130.53,130.8,130.49,130.8,124976.0,128.6835,128.9497,128.6441,128.9497,124976.0
2024-08-30 10:10:00,130.78,130.96,130.74,130.86,83093.0,128.93,129.1074,128.8905,129.0089,83093.0
2024-08-30 10:20:00,130.84,130.88,130.67,130.84,71451.0,128.9891,129.0286,128.8215,128.9891,71451.0
2024-08-30 10:30:00,130.83,130.84,130.72,130.83,69814.0,128.9793,128.9891,128.8708,128.9793,69814.0
2024-08-30 10:40:00,130.84,130.96,130.69,130.84,87945.0,128.9891,129.1074,128.8413,128.9891,87945.0
2024-08-30 10:50:00,130.86,130.88,130.67,130.68,86243.0,129.0089,129.0286,128.8215,128.8314,86243.0
2024-08-30 11:00:00,130.68,130.8,130.6,130.75,169258.0,128.8314,128.9497,128.7525,128.9004,169258.0
2024-08-30 11:10:00,130.75,130.81,130.57,130.59,199431.0,128.9004,128.9596,128.723,128.7427,199431.0
2024-08-30 11:20:00,130.58,130.58,130.29,130.31,80444.0,128.7328,128.7328,128.4469,128.4666,80444.0
2024-08-30 11:30:00,130.31,130.33,129.96,129.98,82682.0,128.4666,128.4863,128.1216,128.1413,82682.0
2024-08-30 11:40:00,130.0,130.11,129.99,130.06,78193.0,128.161,128.2695,128.1512,128.2202,78193.0
2024-08-30 11:50:00,130.06,130.13,130.0,130.06,59943.0,128.2202,128.2892,128.161,128.2202,59943.0
2024-08-30 12:00:00,130.06,130.16,129.86,130.16,57839.0,128.2202,128.3188,128.023,128.3188,57839.0
2024-08-30 12:10:00,130.16,130.18,129.97,129.99,38184.0,128.3188,128.3385,128.1314,128.1512,38184.0
2024-08-30 12:20:00,129.97,130.0,129.8,129.81,89412.0,128.1314,128.161,127.9638,127.9737,89412.0
2024-08-30 12:30:00,129.8,129.83,129.59,129.76,54455.0,127.9638,127.9934,127.7568,127.9244,54455.0
2024-08-30 12:40:00,129.74,129.87,129.69,129.84,66008.0,127.9047,128.0329,127.8554,128.0033,66008.0
2024-08-30 12:50:00,129.86,130.07,129.83,130.04,58829.0,128.023,128.23,127.9934,128.2005,58829.0
2024-08-30 13:00:00,130.05,130.23,130.03,130.08,67135.0,128.2103,128.3878,128.1906,128.2399,67135.0
2024-08-30 13:10:00,130.09,130.14,130.01,130.03,37775.0,128.2497,128.299,128.1709,128.1906,37775.0
2024-08-30 13:20:00,130.03,130.09,129.94,129.99,56922.0,128.1906,128.2497,128.1019,128.1512,56922.0
2024-08-30 13:30:00,129.99,130.08,129.97,130.0,48971.0,128.1512,128.2399,128.1314,128.161,48971.0
2024-08-30 13:40:00,129.99,130.11,129.98,130.09,45011.0,128.1512,128.2695,128.1413,128.2497,45011.0
2024-08-30 13:50:00,130.08,130.18,130.07,130.09,44209.0,128.2399,128.3385,128.23,128.2497,44209.0
2024-08-30 14:00:00,130.1,130.27,130.05,130.23,63264.0,128.2596,128.4272,128.2103,128.3878,63264.0
2024-08-30 14:10:00,130.21,130.35,130.16,130.31,66847.0,128.368,128.5061,128.3188,128.4666,66847.0
2024-08-30 14:20:00,130.31,130.47,130.31,130.37,92268.0,128.4666,128.6244,128.4666,128.5258,92268.0
2024-08-30 14:30:00,130.36,130.47,130.35,130.46,45803.0,128.5159,128.6244,128.5061,128.6145,45803.0
2024-08-30 14:40:00,130.45,130.53,130.43,130.51,49018.0,128.6047,128.6835,128.5849,128.6638,49018.0
2024-08-30 14:50:00,130.52,130.62,130.51,130.59,49924.0,128.6737,128.7722,128.6638,128.7427,49924.0
2024-08-30 15:00:00,130.57,130.71,130.56,130.65,47896.0,128.723,128.861,128.7131,128.8018,47896.0
2024-08-30 15:10:00,130.64,130.68,130.52,130.67,46008.0,128.792,128.8314,128.6737,128.8215,46008.0
2024-08-30 15:20:00,130.67,130.94,130.67,130.88,72880.0,128.8215,129.0877,128.8215,129.0286,72880.0
2024-08-30 15:30:00,130.9,131.03,130.78,131.01,127996.0,129.0483,129.1764,128.93,129.1567,127996.0
2024-08-30 15:40:00,131.0,131.08,130.93,131.08,192524.0,129.1469,129.2257,129.0779,129.2257,192524.0
2024-08-30 15:50:00,131.08,131.59,131.03,131.44,2448115.0,129.2257,129.7285,129.1764,129.5806,2448115.0
2024-09-03 09:30:00,130.81,131.02,130.48,130.56,467204.0,128.9596,129.1666,128.6342,128.7131,467204.0
2024-09-03 09:40:00,130.55,130.68,129.76,129.81,284384.0,128.7032,128.8314,127.9244,127.9737,284384.0
2024-09-03 09:50:00,129.81,130.12,129.49,130.11,237529.0,127.9737,128.2793,127.6582,128.2695,237529.0
2024-09-03 10:00:00,130.09,130.09,128.98,129.09,397187.0,128.2497,128.2497,127.1554,127.2639,397187.0
2024-09-03 10:10:00,129.09,129.15,128.86,129.05,329302.0,127.2639,127.323,127.0371,127.2245,329302.0
2024-09-03 10:20:00,129.06,129.09,128.81,129.02,142378.0,127.2343,127.2639,126.9879,127.1949,142378.0
2024-09-03 10:30:00,128.97,129.07,128.82,129.04,139406.0,127.1456,127.2442,126.9977,127.2146,139406.0
2024-09-03 10:40:00,129.02,129.16,128.85,128.95,249377.0,127.1949,127.3329,127.0273,127.1259,249377.0
2024-09-03 10:50:00,128.97,129.1,128.94,129.07,119271.0,127.1456,127.2737,127.116,127.2442,119271.0
2024-09-03 11:00:00,129.07,129.43,129.01,129.32,163669.0,127.2442,127.5991,127.185,127.4906,163669.0
2024-09-03 11:10:00,129.3,129.43,129.22,129.22,84465.0,127.4709,127.5991,127.3921,127.3921,84465.0
2024-09-03 11:20:00,129.26,129.48,129.24,129.45,71722.0,127.4315,127.6484,127.4118,127.6188,71722.0
2024-09-03 11:30:00,129.46,129.51,129.36,129.39,47947.0,127.6287,127.6779,127.5301,127.5596,47947.0
2024-09-03 11:40:00,129.39,129.48,129.3,129.37,76888.0,127.5596,127.6484,127.4709,127.5399,76888.0
2024-09-03 11:50:00,129.37,129.49,129.32,129.37,75731.0,127.5399,127.6582,127.4906,127.5399,75731.0
2024-09-03 12:00:00,129.35,129.46,129.21,129.23,67480.0,127.5202,127.6287,127.3822,127.4019,67480.0
2024-09-03 12:10:00,129.24,129.35,129.12,129.29,87306.0,127.4118,127.5202,127.2935,127.4611,87306.0
2024-09-03 12:20:00,129.28,129.31,129.03,129.16,55322.0,127.4512,127.4808,127.2047,127.3329,55322.0
2024-09-03 12:30:00,129.15,129.16,129.03,129.09,67839.0,127.323,127.3329,127.2047,127.2639,67839.0
2024-09-03 12:40:00,129.09,129.09,128.9,128.93,54098.0,127.2639,127.2639,127.0766,127.1062,54098.0
2024-09-03 12:50:00,128.93,128.97,128.85,128.87,47583.0,127.1062,127.1456,127.0273,127.047,47583.0
2024-09-03 13:00:00,128.86,128.94,128.78,128.9,134460.0,127.0371,127.116,126.9583,127.0766,134460.0
2024-09-03 13:10:00,128.91,128.92,128.77,128.92,51528.0,127.0864,127.0963,126.9484,127.0963,51528.0
2024-09-03 13:20:00,128.93,129.13,128.93,129.03,69580.0,127.1062,127.3033,127.1062,127.2047,69580.0
2024-09-03 13:30:00,129.02,129.08,128.84,129.07,67777.0,127.1949,127.254,127.0174,127.2442,67777.0
2024-09-03 13:40:00,129.06,129.06,128.88,128.99,43046.0,127.2343,127.2343,127.0569,127.1653,43046.0
2024-09-03 13:50:00,129.0,129.07,128.92,128.94,80034.0,127.1752,127.2442,127.0963,127.116,80034.0
2024-09-03 14:00:00,128.93,128.94,128.7,128.78,170171.0,127.1062,127.116,126.8794,126.9583,170171.0
2024-09-03 14:10:00,128.78,128.88,128.77,128.83,243816.0,126.9583,127.0569,126.9484,127.0076,243816.0
2024-09-03 14:20:00,128.84,128.93,128.83,128.84,193395.0,127.0174,127.1062,127.0076,127.0174,193395.0
2024-09-03 14:30:00,128.83,128.95,128.81,128.88,123612.0,127.0076,127.1259,126.9879,127.0569,123612.0
2024-09-03 14:40:00,128.88,128.9,128.77,128.78,68584.0,127.0569,127.0766,126.9484,126.9583,68584.0
2024-09-03 14:50:00,128.79,128.81,128.65,128.68,162015.0,126.9681,126.9879,126.8301,126.8597,162015.0
2024-09-03 15:00:00,128.66,128.74,128.6,128.61,69119.0,126.84,126.9188,126.7808,126.7907,69119.0
2024-09-03 15:10:00,128.61,128.78,128.6,128.64,173631.0,126.7907,126.9583,126.7808,126.8203,173631.0
2024-09-03 15:20:00,128.63,128.74,128.59,128.68,216781.0,126.8104,126.9188,126.771,126.8597,216781.0
2024-09-03 15:30:00,128.69,128.73,128.24,128.26,267768.0,126.8695,126.909,126.4259,126.4456,267768.0
2024-09-03 15:40:00,128.25,128.35,128.05,128.35,573546.0,126.4358,126.5344,126.2386,126.5344,573546.0
2024-09-03 15:50:00,128.35,128.61,128.1,128.59,1089313.0,126.5344,126.7907,126.2879,126.771,1089313.0
2024-09-04 09:30:00,128.47,129.31,128.35,129.22,384714.0,126.6527,127.4808,126.5344,127.3921,384714.0
2024-09-04 09:40:00,129.22,129.34,128.88,128.94,253434.0,127.3921,127.5104,127.0569,127.116,253434.0
2024-09-04 09:50:00,128.93,129.46,128.85,129.44,144559.0,127.1062,127.6287,127.0273,127.6089,144559.0
2024-09-04 10:00:00,129.41,129.43,128.91,129.22,428887.0,127.5794,127.5991,127.0864,127.3921,428887.0
2024-09-04 10:10:00,129.24,129.32,128.97,129.11,170936.0,127.4118,127.4906,127.1456,127.2836,170936.0
2024-09-04 10:20:00,129.09,129.27,128.86,128.99,110479.0,127.2639,127.4413,127.0371,127.1653,110479.0
2024-09-04 10:30:00,129.0,129.17,128.86,129.08,1100206.0,127.1752,127.3428,127.0371,127.254,1100206.0
2024-09-04 10:40:00,129.08,129.16,128.93,129.06,124703.0,127.254,127.3329,127.1062,127.2343,124703.0
2024-09-04 10:50:00,129.06,129.22,128.97,129.17,95097.0,127.2343,127.3921,127.1456,127.3428,95097.0
2024-09-04 11:00:00,129.16,129.24,128.94,128.94,94703.0,127.3329,127.4118,127.116,127.116,94703.0
2024-09-04 11:10:00,128.95,129.04,128.81,128.89,86940.0,127.1259,127.2146,126.9879,127.0667,86940.0
2024-09-04 11:20:00,128.89,128.92,128.68,128.69,81791.0,127.0667,127.0963,126.8597,126.8695,81791.0
2024-09-04 11:30:00,128.7,128.71,128.51,128.57,132511.0,126.8794,126.8893,126.6921,126.7512,132511.0
2024-09-04 11:40:00,128.56,128.67,128.5,128.55,100534.0,126.7414,126.8498,126.6822,126.7315,100534.0
2024-09-04 11:50:00,128.55,128.69,128.49,128.56,91144.0,126.7315,126.8695,126.6724,126.7414,91144.0
2024-09-04 12:00:00,128.54,128.59,128.39,128.49,50741.0,126.7217,126.771,126.5738,126.6724,50741.0
2024-09-04 12:10:00,128.5,128.56,128.39,128.47,50707.0,126.6822,126.7414,126.5738,126.6527,50707.0
2024-09-04 12:20:00,128.47,128.63,128.45,128.52,141704.0,126.6527,126.8104,126.6329,126.702,141704.0
2024-09-04 12:30:00,128.51,128.77,128.5,128.69,81974.0,126.6921,126.9484,126.6822,126.8695,81974.0
2024-09-04 12:40:00,128.7,128.72,128.43,128.58,129962.0,126.8794,126.8991,126.6132,126.7611,129962.0
2024-09-04 12:50:00,128.57,128.7,128.52,128.62,52642.0,126.7512,126.8794,126.702,126.8005,52642.0
2024-09-04 13:00:00,128.61,128.61,128.43,128.56,56496.0,126.7907,126.7907,126.6132,126.7414,56496.0
2024-09-04 13:10:00,128.54,128.61,128.43,128.5,41812.0,126.7217,126.7907,126.6132,126.6822,41812.0
2024-09-04 13:20:00,128.5,128.54,128.36,128.4,50440.0,126.6822,126.7217,126.5442,126.5837,50440.0
2024-09-04 13:30:00,128.4,128.52,128.36,128.5,32518.0,126.5837,126.702,126.5442,126.6822,32518.0
2024-09-04 13:40:00,128.51,128.56,128.4,128.42,68134.0,126.6921,126.7414,126.5837,126.6034,68134.0
2024-09-04 13:50:00,128.41,128.42,128.25,128.36,61925.0,126.5935,126.6034,126.4358,126.5442,61925.0
2024-09-04 14:00:00,128.33,128.39,128.27,128.32,53535.0,126.5146,126.5738,126.4555,126.5048,53535.0
2024-09-04 14:10:00,128.33,128.51,128.3,128.38,88660.0,126.5146,126.6921,126.4851,126.5639,88660.0
2024-09-04 14:20:00,128.41,128.59,128.37,128.56,72581.0,126.5935,126.771,126.5541,126.7414,72581.0
2024-09-04 14:30:00,128.56,128.64,128.33,128.34,79673.0,126.7414,126.8203,126.5146,126.5245,79673.0
2024-09-04 14:40:00,128.35,128.47,128.29,128.41,94266.0,126.5344,126.6527,126.4752,126.5935,94266.0
2024-09-04 14:50:00,128.41,128.48,128.32,128.33,51226.0,126.5935,126.6625,126.5048,126.5146,51226.0
2024-09-04 15:00:00,128.33,128.33,128.19,128.24,70464.0,126.5146,126.5146,126.3766,126.4259,70464.0
2024-09-04 15:10:00,128.23,128.38,128.21,128.34,225009.0,126.4161,126.5639,126.3963,126.5245,225009.0
2024-09-04 15:20:00,128.33,128.58,128.33,128.53,75553.0,126.5146,126.7611,126.5146,126.7118,75553.0
2024-09-04 15:30:00,128.54,128.63,128.39,128.6,124563.0,126.7217,126.8104,126.5738,126.7808,124563.0
2024-09-04 15:40:00,128.59,128.77,128.54,128.74,174181.0,126.771,126.9484,126.7217,126.9188,174181.0
2024-09-04 15:50:00,128.74,128.84,128.57,128.66,722402.0,126.9188,127.0174,126.7512,126.84,722402.0
2024-09-05 09:30:00,128.41,128.56,127.34,127.35,384683.0,126.5935,126.7414,125.5386,125.5485,384683.0
2024-09-05 09:40:00,127.38,127.98,127.34,127.55,357344.0,125.5781,126.1696,125.5386,125.7457,357344.0
2024-09-05 09:50:00,127.57,127.6,127.16,127.23,165914.0,125.7654,125.795,125.3612,125.4302,165914.0
2024-09-05 10:00:00,127.26,128.01,127.24,127.72,228789.0,125.4598,126.1992,125.4401,125.9133,228789.0
2024-09-05 10:10:00,127.72,127.77,127.36,127.59,172888.0,125.9133,125.9626,125.5584,125.7851,172888.0
2024-09-05 10:20:00,127.59,127.75,127.45,127.47,100921.0,125.7851,125.9428,125.6471,125.6668,100921.0
2024-09-05 10:30:00,127.49,127.65,127.41,127.41,82436.0,125.6865,125.8443,125.6077,125.6077,82436.0
2024-09-05 10:40:00,127.4,127.51,127.19,127.2,134547.0,125.5978,125.7062,125.3908,125.4006,134547.0
2024-09-05 10:50:00,127.17,127.3,127.11,127.21,117334.0,125.3711,125.4992,125.3119,125.4105,117334.0
2024-09-05 11:00:00,127.2,127.3,127.04,127.25,134685.0,125.4006,125.4992,125.2429,125.4499,134685.0
2024-09-05 11:10:00,127.28,127.28,126.84,126.97,68733.0,125.4795,125.4795,125.0457,125.1739,68733.0
2024-09-05 11:20:00,127.0,127.04,126.68,126.69,100877.0,125.2035,125.2429,124.888,124.8978,100877.0
2024-09-05 11:30:00,126.69,126.8,126.6,126.68,124794.0,124.8978,125.0063,124.8091,124.888,124794.0
2024-09-05 11:40:00,126.68,126.76,126.58,126.74,139679.0,124.888,124.9669,124.7894,124.9471,139679.0
2024-09-05 11:50:00,126.74,126.75,126.54,126.56,82123.0,124.9471,124.957,124.75,124.7697,82123.0
2024-09-05 12:00:00,126.56,126.72,126.52,126.7,107453.0,124.7697,124.9274,124.7302,124.9077,107453.0
2024-09-05 12:10:00,126.7,126.7,126.46,126.54,74191.0,124.9077,124.9077,124.6711,124.75,74191.0
2024-09-05 12:20:00,126.53,126.78,126.52,126.77,89737.0,124.7401,124.9866,124.7302,124.9767,89737.0
2024-09-05 12:30:00,126.76,126.79,126.62,126.64,203360.0,124.9669,124.9964,124.8288,124.8485,203360.0
2024-09-05 12:40:00,126.64,126.78,126.63,126.76,441421.0,124.8485,124.9866,124.8387,124.9669,441421.0
2024-09-05 12:50:00,126.74,127.03,126.74,126.93,43175.0,124.9471,125.233,124.9471,125.1344,43175.0
2024-09-05 13:00:00,126.93,126.97,126.79,126.87,37511.0,125.1344,125.1739,124.9964,125.0753,37511.0
2024-09-05 13:10:00,126.87,126.93,126.76,126.89,47613.0,125.0753,125.1344,124.9669,125.095,47613.0
2024-09-05 13:20:00,126.87,126.93,126.79,126.79,25253.0,125.0753,125.1344,124.9964,124.9964,25253.0
2024-09-05 13:30:00,126.8,127.07,126.76,127.02,48755.0,125.0063,125.2725,124.9669,125.2232,48755.0
2024-09-05 13:40:00,127.01,127.38,127.0,127.29,347756.0,125.2133,125.5781,125.2035,125.4894,347756.0
2024-09-05 13:50:00,127.3,127.38,127.21,127.35,195494.0,125.4992,125.5781,125.4105,125.5485,195494.0
2024-09-05 14:00:00,127.36,127.42,127.28,127.32,67901.0,125.5584,125.6175,125.4795,125.5189,67901.0
2024-09-05 14:10:00,127.32,127.4,127.29,127.36,92039.0,125.5189,125.5978,125.4894,125.5584,92039.0
2024-09-05 14:20:00,127.36,127.37,127.22,127.23,33864.0,125.5584,125.5682,125.4203,125.4302,33864.0
2024-09-05 14:30:00,127.23,127.35,127.21,127.31,49742.0,125.4302,125.5485,125.4105,125.5091,49742.0
2024-09-05 14:40:00,127.31,127.45,127.25,127.44,46850.0,125.5091,125.6471,125.4499,125.6372,46850.0
2024-09-05 14:50:00,127.44,127.5,127.32,127.32,46297.0,125.6372,125.6964,125.5189,125.5189,46297.0
2024-09-05 15:00:00,127.32,127.32,127.19,127.22,114215.0,125.5189,125.5189,125.3908,125.4203,114215.0
2024-09-05 15:10:00,127.21,127.21,126.91,127.0,99254.0,125.4105,125.4105,125.1147,125.2035,99254.0
2024-09-05 15:20:00,127.01,127.18,126.94,127.18,85847.0,125.2133,125.3809,125.1443,125.3809,85847.0
2024-09-05 15:30:00,127.17,127.4,127.15,127.2,160090.0,125.3711,125.5978,125.3513,125.4006,160090.0
2024-09-05 15:40:00,127.2,127.2,126.99,127.19,312530.0,125.4006,125.4006,125.1936,125.3908,312530.0
2024-09-05 15:50:00,127.19,127.23,126.96,127.2,998291.0,125.3908,125.4302,125.164,125.4006,998291.0
2024-09-06 09:30:00,127.34,128.27,127.3,127.81,389690.0,125.5386,126.4555,125.4992,126.002,389690.0
2024-09-06 09:40:00,127.82,128.11,127.74,127.94,419882.0,126.0119,126.2978,125.933,126.1302,419882.0
2024-09-06 09:50:00,127.95,128.07,127.68,127.71,262594.0,126.14,126.2583,125.8738,125.9034,262594.0
2024-09-06 10:00:00,127.72,127.72,127.17,127.31,131423.0,125.9133,125.9133,125.3711,125.5091,131423.0
2024-09-06 10:10:00,127.29,127.42,126.84,126.99,180428.0,125.4894,125.6175,125.0457,125.1936,180428.0
2024-09-06 10:20:00,127.0,127.13,126.59,126.64,186557.0,125.2035,125.3316,124.7993,124.8485,186557.0
2024-09-06 10:30:00,126.64,126.88,126.45,126.64,311497.0,124.8485,125.0852,124.6612,124.8485,311497.0
2024-09-06 10:40:00,126.64,126.67,126.38,126.51,378436.0,124.8485,124.8781,124.5922,124.7204,378436.0
2024-09-06 10:50:00,126.5,126.5,126.13,126.19,125189.0,124.7105,124.7105,124.3458,124.4049,125189.0
2024-09-06 11:00:00,126.21,127.12,126.18,126.29,336014.0,124.4246,125.3218,124.3951,124.5035,336014.0
2024-09-06 11:10:00,126.3,126.36,125.89,126.01,258375.0,124.5134,124.5725,124.1092,124.2275,258375.0
2024-09-06 11:20:00,126.01,126.13,125.91,125.99,206426.0,124.2275,124.3458,124.1289,124.2077,206426.0
2024-09-06 11:30:00,125.99,126.26,125.94,126.07,145790.0,124.2077,124.4739,124.1585,124.2866,145790.0
2024-09-06 11:40:00,126.06,126.1,125.82,125.97,118348.0,124.2768,124.3162,124.0401,124.188,118348.0
2024-09-06 11:50:00,125.96,125.98,125.8,125.88,50167.0,124.1782,124.1979,124.0204,124.0993,50167.0
2024-09-06 12:00:00,125.87,125.99,125.82,125.89,130289.0,124.0894,124.2077,124.0401,124.1092,130289.0
2024-09-06 12:10:00,125.91,125.93,125.67,125.71,206460.0,124.1289,124.1486,123.8923,123.9317,206460.0
2024-09-06 12:20:00,125.72,125.86,125.64,125.69,119862.0,123.9416,124.0796,123.8627,123.912,119862.0
2024-09-06 12:30:00,125.68,126.01,125.64,125.79,99381.0,123.9021,124.2275,123.8627,124.0106,99381.0
2024-09-06 12:40:00,125.8,125.95,125.67,125.74,69919.0,124.0204,124.1683,123.8923,123.9613,69919.0
2024-09-06 12:50:00,125.73,125.9,125.69,125.85,88627.0,123.9514,124.119,123.912,124.0697,88627.0
2024-09-06 13:00:00,125.87,126.05,125.77,126.0,57104.0,124.0894,124.2669,123.9909,124.2176,57104.0
2024-09-06 13:10:00,126.0,126.05,125.86,125.9,125001.0,124.2176,124.2669,124.0796,124.119,125001.0
2024-09-06 13:20:00,125.9,126.14,125.89,125.96,149139.0,124.119,124.3556,124.1092,124.1782,149139.0
2024-09-06 13:30:00,125.95,125.97,125.78,125.88,125431.0,124.1683,124.188,124.0007,124.0993,125431.0
2024-09-06 13:40:00,125.86,125.95,125.82,125.91,89661.0,124.0796,124.1683,124.0401,124.1289,89661.0
2024-09-06 13:50:00,125.91,126.12,125.87,126.05,151434.0,124.1289,124.3359,124.0894,124.2669,151434.0
2024-09-06 14:00:00,126.05,126.09,125.85,125.88,72851.0,124.2669,124.3063,124.0697,124.0993,72851.0
2024-09-06 14:10:00,125.88,125.96,125.82,125.85,54949.0,124.0993,124.1782,124.0401,124.0697,54949.0
2024-09-06 14:20:00,125.86,125.94,125.77,125.9,92901.0,124.0796,124.1585,123.9909,124.119,92901.0
2024-09-06 14:30:00,125.9,125.97,125.7,125.8,67267.0,124.119,124.188,123.9218,124.0204,67267.0
2024-09-06 14:40:00,125.8,125.87,125.74,125.81,79881.0,124.0204,124.0894,123.9613,124.0303,79881.0
2024-09-06 14:50:00,125.81,125.92,125.7,125.89,85731.0,124.0303,124.1387,123.9218,124.1092,85731.0
2024-09-06 15:00:00,125.89,126.12,125.88,126.07,190596.0,124.1092,124.3359,124.0993,124.2866,190596.0
2024-09-06 15:10:00,126.06,126.12,125.93,125.94,93825.0,124.2768,124.3359,124.1486,124.1585,93825.0
2024-09-06 15:20:00,125.94,126.16,125.94,125.99,106179.0,124.1585,124.3753,124.1585,124.2077,106179.0
2024-09-06 15:30:00,126.0,126.01,125.76,125.79,191039.0,124.2176,124.2275,123.981,124.0106,191039.0
2024-09-06 15:40:00,125.79,126.08,125.73,126.05,259174.0,124.0106,124.2965,123.9514,124.2669,259174.0
2024-09-06 15:50:00,126.06,126.11,125.69,125.9,1027386.0,124.2768,124.326,123.912,124.119,1027386.0
2024-09-09 09:30:00,126.96,127.64,126.92,127.41,473678.0,125.164,125.8344,125.1246,125.6077,473678.0
2024-09-09 09:40:00,127.42,127.53,127.23,127.35,302014.0,125.6175,125.726,125.4302,125.5485,302014.0
2024-09-09 09:50:00,127.32,127.56,127.19,127.41,240018.0,125.5189,125.7555,125.3908,125.6077,240018.0
2024-09-09 10:00:00,127.44,127.79,127.41,127.76,175687.0,125.6372,125.9823,125.6077,125.9527,175687.0
2024-09-09 10:10:00,127.77,128.0,127.69,127.88,348582.0,125.9626,126.1893,125.8837,126.071,348582.0
2024-09-09 10:20:00,127.89,128.01,127.63,127.64,181466.0,126.0809,126.1992,125.8245,125.8344,181466.0
2024-09-09 10:30:00,127.66,127.7,127.52,127.65,163955.0,125.8541,125.8936,125.7161,125.8443,163955.0
2024-09-09 10:40:00,127.64,127.69,127.5,127.69,104954.0,125.8344,125.8837,125.6964,125.8837,104954.0
2024-09-09 10:50:00,127.7,127.73,127.56,127.56,107224.0,125.8936,125.9231,125.7555,125.7555,107224.0
2024-09-09 11:00:00,127.56,127.72,127.51,127.54,133469.0,125.7555,125.9133,125.7062,125.7358,133469.0
2024-09-09 11:10:00,127.53,127.53,127.25,127.27,109672.0,125.726,125.726,125.4499,125.4696,109672.0
2024-09-09 11:20:00,127.28,127.62,127.27,127.62,62287.0,125.4795,125.8147,125.4696,125.8147,62287.0
2024-09-09 11:30:00,127.62,127.92,127.62,127.92,203499.0,125.8147,126.1104,125.8147,126.1104,203499.0
2024-09-09 11:40:00,127.92,128.09,127.86,128.07,92671.0,126.1104,126.278,126.0513,126.2583,92671.0
2024-09-09 11:50:00,128.06,128.1,127.96,128.0,58973.0,126.2485,126.2879,126.1499,126.1893,58973.0
2024-09-09 12:00:00,127.99,128.11,127.94,128.0,62345.0,126.1795,126.2978,126.1302,126.1893,62345.0
2024-09-09 12:10:00,128.02,128.09,128.0,128.09,54466.0,126.209,126.278,126.1893,126.278,54466.0
2024-09-09 12:20:00,128.08,128.13,128.04,128.09,60550.0,126.2682,126.3175,126.2287,126.278,60550.0
2024-09-09 12:30:00,128.09,128.19,128.08,128.17,54505.0,126.278,126.3766,126.2682,126.3569,54505.0
2024-09-09 12:40:00,128.18,128.28,128.17,128.21,38003.0,126.3668,126.4653,126.3569,126.3963,38003.0
2024-09-09 12:50:00,128.21,128.33,128.2,128.28,60028.0,126.3963,126.5146,126.3865,126.4653,60028.0
2024-09-09 13:00:00,128.28,128.32,128.23,128.3,65575.0,126.4653,126.5048,126.4161,126.4851,65575.0
2024-09-09 13:10:00,128.29,128.3,128.17,128.18,74605.0,126.4752,126.4851,126.3569,126.3668,74605.0
2024-09-09 13:20:00,128.18,128.18,128.11,128.13,65207.0,126.3668,126.3668,126.2978,126.3175,65207.0
2024-09-09 13:30:00,128.13,128.15,128.0,128.12,64136.0,126.3175,126.3372,126.1893,126.3076,64136.0
2024-09-09 13:40:00,128.13,128.18,127.93,128.06,59454.0,126.3175,126.3668,126.1203,126.2485,59454.0
2024-09-09 13:50:00,128.06,128.06,127.85,127.86,49712.0,126.2485,126.2485,126.0414,126.0513,49712.0
2024-09-09 14:00:00,127.87,127.91,127.76,127.79,119067.0,126.0611,126.1006,125.9527,125.9823,119067.0
2024-09-09 14:10:00,127.78,127.93,127.75,127.91,166798.0,125.9724,126.1203,125.9428,126.1006,166798.0
2024-09-09 14:20:00,127.91,128.05,127.86,127.92,129180.0,126.1006,126.2386,126.0513,126.1104,129180.0
2024-09-09 14:30:00,127.92,127.98,127.71,127.75,135698.0,126.1104,126.1696,125.9034,125.9428,135698.0
2024-09-09 14:40:00,127.76,127.98,127.73,127.94,71154.0,125.9527,126.1696,125.9231,126.1302,71154.0
2024-09-09 14:50:00,127.94,127.99,127.85,127.88,93791.0,126.1302,126.1795,126.0414,126.071,93791.0
2024-09-09 15:00:00,127.87,127.88,127.75,127.8,204623.0,126.0611,126.071,125.9428,125.9921,204623.0
2024-09-09 15:10:00,127.82,127.82,127.67,127.68,157507.0,126.0119,126.0119,125.864,125.8738,157507.0
2024-09-09 15:20:00,127.69,127.82,127.61,127.8,111083.0,125.8837,126.0119,125.8048,125.9921,111083.0
2024-09-09 15:30:00,127.8,127.92,127.73,127.79,204070.0,125.9921,126.1104,125.9231,125.9823,204070.0
2024-09-09 15:40:00,127.79,127.93,127.76,127.77,290182.0,125.9823,126.1203,125.9527,125.9626,290182.0
2024-09-09 15:50:00,127.77,127.87,127.63,127.8,603600.0,125.9626,126.0611,125.8245,125.9921,603600.0
2024-09-10 09:30:00,128.32,128.32,127.65,127.9,365465.0,126.5048,126.5048,125.8443,126.0907,365465.0
2024-09-10 09:40:00,127.94,128.13,127.79,127.88,160821.0,126.1302,126.3175,125.9823,126.071,160821.0
2024-09-10 09:50:00,127.86,128.08,127.69,127.83,88360.0,126.0513,126.2682,125.8837,126.0217,88360.0
2024-09-10 10:00:00,127.84,127.87,127.18,127.42,158335.0,126.0316,126.0611,125.3809,125.6175,158335.0
2024-09-10 10:10:00,127.4,127.41,126.96,127.16,181891.0,125.5978,125.6077,125.164,125.3612,181891.0
2024-09-10 10:20:00,127.17,127.37,127.02,127.35,92256.0,125.3711,125.5682,125.2232,125.5485,92256.0
2024-09-10 10:30:00,127.32,127.5,127.18,127.48,77401.0,125.5189,125.6964,125.3809,125.6767,77401.0
2024-09-10 10:40:00,127.49,127.72,127.46,127.72,71107.0,125.6865,125.9133,125.6569,125.9133,71107.0
2024-09-10 10:50:00,127.72,127.72,127.56,127.65,89728.0,125.9133,125.9133,125.7555,125.8443,89728.0
2024-09-10 11:00:00,127.64,127.85,127.57,127.82,1056267.0,125.8344,126.0414,125.7654,126.0119,1056267.0
2024-09-10 11:10:00,127.83,127.89,127.71,127.75,57036.0,126.0217,126.0809,125.9034,125.9428,57036.0
2024-09-10 11:20:00,127.75,127.84,127.65,127.82,55239.0,125.9428,126.0316,125.8443,126.0119,55239.0
2024-09-10 11:30:00,127.81,127.84,127.54,127.58,89408.0,126.002,126.0316,125.7358,125.7753,89408.0
2024-09-10 11:40:00,127.58,127.72,127.52,127.53,100360.0,125.7753,125.9133,125.7161,125.726,100360.0
2024-09-10 11:50:00,127.52,127.53,127.18,127.19,83582.0,125.7161,125.726,125.3809,125.3908,83582.0
2024-09-10 12:00:00,127.17,127.24,127.02,127.08,84268.0,125.3711,125.4401,125.2232,125.2823,84268.0
2024-09-10 12:10:00,127.08,127.19,127.04,127.15,111363.0,125.2823,125.3908,125.2429,125.3513,111363.0
2024-09-10 12:20:00,127.14,127.19,127.08,127.12,130623.0,125.3415,125.3908,125.2823,125.3218,130623.0
2024-09-10 12:30:00,127.1,127.23,127.08,127.15,76780.0,125.302,125.4302,125.2823,125.3513,76780.0
2024-09-10 12:40:00,127.16,127.24,127.1,127.22,79530.0,125.3612,125.4401,125.302,125.4203,79530.0
2024-09-10 12:50:00,127.22,127.4,127.21,127.27,55027.0,125.4203,125.5978,125.4105,125.4696,55027.0
2024-09-10 13:00:00,127.26,127.4,127.22,127.35,44742.0,125.4598,125.5978,125.4203,125.5485,44742.0
2024-09-10 13:10:00,127.37,127.54,127.37,127.47,109243.0,125.5682,125.7358,125.5682,125.6668,109243.0
2024-09-10 13:20:00,127.47,127.48,127.37,127.43,68138.0,125.6668,125.6767,125.5682,125.6274,68138.0
2024-09-10 13:30:00,127.42,127.54,127.42,127.54,63810.0,125.6175,125.7358,125.6175,125.7358,63810.0
2024-09-10 13:40:00,127.54,127.58,127.42,127.43,69624.0,125.7358,125.7753,125.6175,125.6274,69624.0
2024-09-10 13:50:00,127.42,127.47,127.39,127.41,76623.0,125.6175,125.6668,125.5879,125.6077,76623.0
2024-09-10 14:00:00,127.42,127.56,127.42,127.55,59932.0,125.6175,125.7555,125.6175,125.7457,59932.0
2024-09-10 14:10:00,127.56,127.58,127.46,127.56,54694.0,125.7555,125.7753,125.6569,125.7555,54694.0
2024-09-10 14:20:00,127.55,127.66,127.43,127.65,64931.0,125.7457,125.8541,125.6274,125.8443,64931.0
2024-09-10 14:30:00,127.65,127.74,127.62,127.71,62354.0,125.8443,125.933,125.8147,125.9034,62354.0
2024-09-10 14:40:00,127.71,127.8,127.68,127.77,89916.0,125.9034,125.9921,125.8738,125.9626,89916.0
2024-09-10 14:50:00,127.77,127.85,127.76,127.82,67930.0,125.9626,126.0414,125.9527,126.0119,67930.0
2024-09-10 15:00:00,127.82,127.83,127.72,127.76,88099.0,126.0119,126.0217,125.9133,125.9527,88099.0
2024-09-10 15:10:00,127.76,127.84,127.74,127.82,86550.0,125.9527,126.0316,125.933,126.0119,86550.0
2024-09-10 15:20:00,127.83,127.96,127.82,127.93,202871.0,126.0217,126.1499,126.0119,126.1203,202871.0
2024-09-10 15:30:00,127.92,127.92,127.73,127.75,105803.0,126.1104,126.1104,125.9231,125.9428,105803.0
2024-09-10 15:40:00,127.75,127.96,127.74,127.88,134913.0,125.9428,126.1499,125.933,126.071,134913.0
2024-09-10 15:50:00,127.88,128.09,127.85,128.03,367804.0,126.071,126.278,126.0414,126.2189,367804.0
2024-09-11 09:30:00,127.73,127.73,126.48,126.53,429222.0,125.9231,125.9231,124.6908,124.7401,429222.0
2024-09-11 09:40:00,126.52,126.58,126.09,126.09,296122.0,124.7302,124.7894,124.3063,124.3063,296122.0
2024-09-11 09:50:00,126.07,126.16,125.85,125.94,274366.0,124.2866,124.3753,124.0697,124.1585,274366.0
2024-09-11 10:00:00,125.94,126.0,125.61,125.78,269775.0,124.1585,124.2176,123.8331,124.0007,269775.0
2024-09-11 10:10:00,125.77,125.83,125.32,125.35,214145.0,123.9909,124.05,123.5472,123.5768,214145.0
2024-09-11 10:20:00,125.35,125.55,125.19,125.25,731390.0,123.5768,123.774,123.4191,123.4782,731390.0
2024-09-11 10:30:00,125.26,125.35,125.11,125.34,262554.0,123.4881,123.5768,123.3402,123.5669,262554.0
2024-09-11 10:40:00,125.34,125.34,125.16,125.22,266063.0,123.5669,123.5669,123.3895,123.4486,266063.0
2024-09-11 10:50:00,125.22,125.53,125.22,125.52,239871.0,123.4486,123.7543,123.4486,123.7444,239871.0
2024-09-11 11:00:00,125.52,125.77,125.43,125.63,222388.0,123.7444,123.9909,123.6557,123.8528,222388.0
2024-09-11 11:10:00,125.61,125.98,125.54,125.87,185577.0,123.8331,124.1979,123.7641,124.0894,185577.0
2024-09-11 11:20:00,125.87,125.96,125.71,125.93,128027.0,124.0894,124.1782,123.9317,124.1486,128027.0
2024-09-11 11:30:00,125.93,126.29,125.9,126.29,101977.0,124.1486,124.5035,124.119,124.5035,101977.0
2024-09-11 11:40:00,126.29,126.55,126.27,126.47,247116.0,124.5035,124.7598,124.4838,124.681,247116.0
2024-09-11 11:50:00,126.47,126.49,125.95,126.34,102507.0,124.681,124.7007,124.1683,124.5528,102507.0
2024-09-11 12:00:00,126.33,126.73,126.26,126.51,110804.0,124.5429,124.9373,124.4739,124.7204,110804.0
2024-09-11 12:10:00,126.54,126.63,126.43,126.61,55995.0,124.75,124.8387,124.6415,124.819,55995.0
2024-09-11 12:20:00,126.64,126.69,126.48,126.67,118365.0,124.8485,124.8978,124.6908,124.8781,118365.0
2024-09-11 12:30:00,126.67,126.74,126.55,126.74,73875.0,124.8781,124.9471,124.7598,124.9471,73875.0
2024-09-11 12:40:00,126.74,126.77,126.57,126.73,72410.0,124.9471,124.9767,124.7795,124.9373,72410.0
2024-09-11 12:50:00,126.73,126.93,126.72,126.88,58348.0,124.9373,125.1344,124.9274,125.0852,58348.0
2024-09-11 13:00:00,126.88,127.26,126.88,127.19,72833.0,125.0852,125.4598,125.0852,125.3908,72833.0
2024-09-11 13:10:00,127.2,127.37,127.2,127.23,71843.0,125.4006,125.5682,125.4006,125.4302,71843.0
2024-09-11 13:20:00,127.23,127.42,127.14,127.34,60132.0,125.4302,125.6175,125.3415,125.5386,60132.0
2024-09-11 13:30:00,127.34,127.49,127.34,127.48,46560.0,125.5386,125.6865,125.5386,125.6767,46560.0
2024-09-11 13:40:00,127.48,127.78,127.47,127.78,96737.0,125.6767,125.9724,125.6668,125.9724,96737.0
2024-09-11 13:50:00,127.75,127.8,127.42,127.51,97407.0,125.9428,125.9921,125.6175,125.7062,97407.0
2024-09-11 14:00:00,127.51,127.62,127.46,127.57,48642.0,125.7062,125.8147,125.6569,125.7654,48642.0
2024-09-11 14:10:00,127.57,127.61,127.44,127.52,99326.0,125.7654,125.8048,125.6372,125.7161,99326.0
2024-09-11 14:20:00,127.52,127.7,127.5,127.63,77387.0,125.7161,125.8936,125.6964,125.8245,77387.0
2024-09-11 14:30:00,127.64,127.96,127.62,127.96,100287.0,125.8344,126.1499,125.8147,126.1499,100287.0
2024-09-11 14:40:00,127.96,128.15,127.92,128.05,166299.0,126.1499,126.3372,126.1104,126.2386,166299.0
2024-09-11 14:50:00,128.05,128.06,127.8,127.89,82517.0,126.2386,126.2485,125.9921,126.0809,82517.0
2024-09-11 15:00:00,127.87,127.99,127.8,127.96,119673.0,126.0611,126.1795,125.9921,126.1499,119673.0
2024-09-11 15:10:00,127.97,128.09,127.91,128.01,88116.0,126.1597,126.278,126.1006,126.1992,88116.0
2024-09-11 15:20:00,128.0,128.27,127.99,128.21,79083.0,126.1893,126.4555,126.1795,126.3963,79083.0
2024-09-11 15:30:00,128.2,128.25,127.98,127.99,154269.0,126.3865,126.4358,126.1696,126.1795,154269.0
2024-09-11 15:40:00,128.0,128.03,127.73,128.0,192409.0,126.1893,126.2189,125.9231,126.1893,192409.0
2024-09-11 15:50:00,128.0,128.43,127.87,128.24,507639.0,126.1893,126.6132,126.0611,126.4259,507639.0
2024-09-12 09:30:00,128.3,128.76,128.11,128.18,369064.0,126.4851,126.9386,126.2978,126.3668,369064.0
2024-09-12 09:40:00,128.16,128.32,127.79,127.87,222283.0,126.347,126.5048,125.9823,126.0611,222283.0
2024-09-12 09:50:00,127.9,128.14,127.67,127.79,183839.0,126.0907,126.3273,125.864,125.9823,183839.0
2024-09-12 10:00:00,127.79,127.86,127.59,127.86,132898.0,125.9823,126.0513,125.7851,126.0513,132898.0
2024-09-12 10:10:00,127.86,128.31,127.86,128.29,95792.0,126.0513,126.4949,126.0513,126.4752,95792.0
2024-09-12 10:20:00,128.27,128.52,128.24,128.52,95747.0,126.4555,126.702,126.4259,126.702,95747.0
2024-09-12 10:30:00,128.52,128.61,128.33,128.58,112486.0,126.702,126.7907,126.5146,126.7611,112486.0
2024-09-12 10:40:00,128.57,128.76,128.52,128.75,66879.0,126.7512,126.9386,126.702,126.9287,66879.0
2024-09-12 10:50:00,128.75,128.75,128.24,128.25,86599.0,126.9287,126.9287,126.4259,126.4358,86599.0
2024-09-12 11:00:00,128.24,128.48,128.19,128.36,81068.0,126.4259,126.6625,126.3766,126.5442,81068.0
2024-09-12 11:10:00,128.34,128.62,128.29,128.47,66455.0,126.5245,126.8005,126.4752,126.6527,66455.0
2024-09-12 11:20:00,128.47,128.55,128.37,128.41,52446.0,126.6527,126.7315,126.5541,126.5935,52446.0
2024-09-12 11:30:00,128.41,128.57,128.37,128.49,53331.0,126.5935,126.7512,126.5541,126.6724,53331.0
2024-09-12 11:40:00,128.5,128.55,128.33,128.39,49719.0,126.6822,126.7315,126.5146,126.5738,49719.0
2024-09-12 11:50:00,128.39,128.39,128.19,128.27,240825.0,126.5738,126.5738,126.3766,126.4555,240825.0
2024-09-12 12:00:00,128.27,128.41,128.23,128.37,68530.0,126.4555,126.5935,126.4161,126.5541,68530.0
2024-09-12 12:10:00,128.36,128.45,128.23,128.43,38109.0,126.5442,126.6329,126.4161,126.6132,38109.0
2024-09-12 12:20:00,128.44,128.54,128.4,128.41,60864.0,126.6231,126.7217,126.5837,126.5935,60864.0
2024-09-12 12:30:00,128.4,128.48,128.33,128.33,92686.0,126.5837,126.6625,126.5146,126.5146,92686.0
2024-09-12 12:40:00,128.32,128.48,128.24,128.47,83057.0,126.5048,126.6625,126.4259,126.6527,83057.0
2024-09-12 12:50:00,128.47,128.8,128.47,128.76,77223.0,126.6527,126.978,126.6527,126.9386,77223.0
2024-09-12 13:00:00,128.76,128.8,128.72,128.75,70981.0,126.9386,126.978,126.8991,126.9287,70981.0
2024-09-12 13:10:00,128.75,128.81,128.7,128.77,52696.0,126.9287,126.9879,126.8794,126.9484,52696.0
2024-09-12 13:20:00,128.77,128.93,128.72,128.88,103036.0,126.9484,127.1062,126.8991,127.0569,103036.0
2024-09-12 13:30:00,128.88,129.02,128.85,129.01,83159.0,127.0569,127.1949,127.0273,127.185,83159.0
2024-09-12 13:40:00,129.01,129.17,128.99,129.12,120146.0,127.185,127.3428,127.1653,127.2935,120146.0
2024-09-12 13:50:00,129.12,129.26,129.12,129.14,59639.0,127.2935,127.4315,127.2935,127.3132,59639.0
2024-09-12 14:00:00,129.15,129.18,128.95,129.0,75822.0,127.323,127.3526,127.1259,127.1752,75822.0
2024-09-12 14:10:00,129.0,129.06,128.92,128.94,76654.0,127.1752,127.2343,127.0963,127.116,76654.0
2024-09-12 14:20:00,128.94,129.09,128.92,128.98,58192.0,127.116,127.2639,127.0963,127.1554,58192.0
2024-09-12 14:30:00,128.98,129.02,128.89,129.0,74509.0,127.1554,127.1949,127.0667,127.1752,74509.0
2024-09-12 14:40:00,129.0,129.05,128.92,128.95,117522.0,127.1752,127.2245,127.0963,127.1259,117522.0
2024-09-12 14:50:00,128.95,128.97,128.49,128.88,321343.0,127.1259,127.1456,126.6724,127.0569,321343.0
2024-09-12 15:00:00,128.88,129.01,128.81,128.97,398863.0,127.0569,127.185,126.9879,127.1456,398863.0
2024-09-12 15:10:00,128.97,129.04,128.94,129.03,124412.0,127.1456,127.2146,127.116,127.2047,124412.0
2024-09-12 15:20:00,129.03,129.09,128.98,129.06,67798.0,127.2047,127.2639,127.1554,127.2343,67798.0
2024-09-12 15:30:00,129.05,129.2,129.01,129.19,129238.0,127.2245,127.3723,127.185,127.3625,129238.0
2024-09-12 15:40:00,129.19,129.26,129.06,129.07,239892.0,127.3625,127.4315,127.2343,127.2442,239892.0
2024-09-12 15:50:00,129.06,129.27,128.99,129.27,720547.0,127.2343,127.4413,127.1653,127.4413,720547.0
2024-09-13 09:30:00,129.82,130.22,129.56,129.7,648050.0,127.9836,128.3779,127.7272,127.8653,648050.0
2024-09-13 09:40:00,129.66,130.25,129.57,130.22,614257.0,127.8258,128.4075,127.7371,128.3779,614257.0
2024-09-13 09:50:00,130.21,130.32,129.95,130.2,155159.0,128.368,128.4765,128.1117,128.3582,155159.0
2024-09-13 10:00:00,130.21,130.37,129.82,129.98,255291.0,128.368,128.5258,127.9836,128.1413,255291.0
2024-09-13 10:10:00,129.98,130.35,129.98,130.34,101901.0,128.1413,128.5061,128.1413,128.4962,101901.0
2024-09-13 10:20:00,130.35,130.52,130.26,130.37,94417.0,128.5061,128.6737,128.4173,128.5258,94417.0
2024-09-13 10:30:00,130.38,130.51,130.2,130.5,121793.0,128.5356,128.6638,128.3582,128.6539,121793.0
2024-09-13 10:40:00,130.5,130.65,130.47,130.53,175006.0,128.6539,128.8018,128.6244,128.6835,175006.0
2024-09-13 10:50:00,130.54,130.56,130.36,130.48,146275.0,128.6934,128.7131,128.5159,128.6342,146275.0
2024-09-13 11:00:00,130.47,130.54,130.38,130.41,101236.0,128.6244,128.6934,128.5356,128.5652,101236.0
2024-09-13 11:10:00,130.42,130.5,130.38,130.42,147842.0,128.5751,128.6539,128.5356,128.5751,147842.0
2024-09-13 11:20:00,130.42,130.62,130.39,130.42,83805.0,128.5751,128.7722,128.5455,128.5751,83805.0
2024-09-13 11:30:00,130.42,130.69,130.41,130.68,103610.0,128.5751,128.8413,128.5652,128.8314,103610.0
2024-09-13 11:40:00,130.68,130.97,130.66,130.92,86388.0,128.8314,129.1173,128.8117,129.068,86388.0
2024-09-13 11:50:00,130.91,131.04,130.88,131.01,148061.0,129.0581,129.1863,129.0286,129.1567,148061.0
2024-09-13 12:00:00,131.02,131.06,130.83,130.96,236201.0,129.1666,129.206,128.9793,129.1074,236201.0
2024-09-13 12:10:00,130.96,130.96,130.71,130.83,82647.0,129.1074,129.1074,128.861,128.9793,82647.0
2024-09-13 12:20:00,130.82,130.86,130.63,130.66,82295.0,128.9694,129.0089,128.7821,128.8117,82295.0
2024-09-13 12:30:00,130.66,130.66,130.48,130.55,80661.0,128.8117,128.8117,128.6342,128.7032,80661.0
2024-09-13 12:40:00,130.56,130.62,130.52,130.55,64715.0,128.7131,128.7722,128.6737,128.7032,64715.0
2024-09-13 12:50:00,130.54,130.7,130.52,130.64,98966.0,128.6934,128.8511,128.6737,128.792,98966.0
2024-09-13 13:00:00,130.64,130.74,130.62,130.71,53988.0,128.792,128.8905,128.7722,128.861,53988.0
2024-09-13 13:10:00,130.71,130.87,130.71,130.86,39051.0,128.861,129.0187,128.861,129.0089,39051.0
2024-09-13 13:20:00,130.85,130.94,130.76,130.92,199753.0,128.999,129.0877,128.9103,129.068,199753.0
2024-09-13 13:30:00,130.92,131.05,130.88,131.02,88615.0,129.068,129.1962,129.0286,129.1666,88615.0
2024-09-13 13:40:00,131.01,131.02,130.87,130.88,63593.0,129.1567,129.1666,129.0187,129.0286,63593.0
2024-09-13 13:50:00,130.89,130.93,130.75,130.77,56137.0,129.0384,129.0779,128.9004,128.9201,56137.0
2024-09-13 14:00:00,130.77,130.82,130.47,130.75,84349.0,128.9201,128.9694,128.6244,128.9004,84349.0
2024-09-13 14:10:00,130.74,130.77,130.62,130.7,55299.0,128.8905,128.9201,128.7722,128.8511,55299.0
2024-09-13 14:20:00,130.7,130.73,130.4,130.44,80125.0,128.8511,128.8807,128.5554,128.5948,80125.0
2024-09-13 14:30:00,130.43,130.51,130.36,130.49,188367.0,128.5849,128.6638,128.5159,128.6441,188367.0
2024-09-13 14:40:00,130.5,130.61,130.46,130.5,134804.0,128.6539,128.7624,128.6145,128.6539,134804.0
2024-09-13 14:50:00,130.5,130.5,130.38,130.46,88149.0,128.6539,128.6539,128.5356,128.6145,88149.0
2024-09-13 15:00:00,130.46,130.46,130.33,130.39,101627.0,128.6145,128.6145,128.4863,128.5455,101627.0
2024-09-13 15:10:00,130.39,130.46,130.3,130.41,98168.0,128.5455,128.6145,128.4568,128.5652,98168.0
2024-09-13 15:20:00,130.4,130.42,130.29,130.4,121906.0,128.5554,128.5751,128.4469,128.5554,121906.0
2024-09-13 15:30:00,130.4,130.46,130.29,130.41,155167.0,128.5554,128.6145,128.4469,128.5652,155167.0
2024-09-13 15:40:00,130.41,130.54,130.35,130.46,208439.0,128.5652,128.6934,128.5061,128.6145,208439.0
2024-09-13 15:50:00,130.47,130.65,130.44,130.53,641861.0,128.6244,128.8018,128.5948,128.6835,641861.0
2024-09-16 09:30:00,131.14,132.03,131.1,131.41,695249.0,129.2849,130.1623,129.2455,129.5511,695249.0
2024-09-16 09:40:00,131.41,131.41,130.95,131.32,222440.0,129.5511,129.5511,129.0976,129.4623,222440.0
2024-09-16 09:50:00,131.32,131.73,131.28,131.51,185906.0,129.4623,129.8665,129.4229,129.6497,185906.0
2024-09-16 10:00:00,131.54,131.6,131.16,131.47,187725.0,129.6792,129.7384,129.3046,129.6102,187725.0
2024-09-16 10:10:00,131.47,131.48,131.2,131.31,110572.0,129.6102,129.6201,129.344,129.4525,110572.0
2024-09-16 10:20:00,131.31,131.36,130.87,130.96,112612.0,129.4525,129.5018,129.0187,129.1074,112612.0
2024-09-16 10:30:00,130.96,130.96,130.65,130.83,141875.0,129.1074,129.1074,128.8018,128.9793,141875.0
2024-09-16 10:40:00,130.84,131.04,130.81,130.98,56868.0,128.9891,129.1863,128.9596,129.1272,56868.0
2024-09-16 10:50:00,130.99,131.04,130.81,130.89,215633.0,129.137,129.1863,128.9596,129.0384,215633.0
2024-09-16 11:00:00,130.87,130.87,130.73,130.84,66174.0,129.0187,129.0187,128.8807,128.9891,66174.0
2024-09-16 11:10:00,130.82,130.84,130.59,130.65,248282.0,128.9694,128.9891,128.7427,128.8018,248282.0
2024-09-16 11:20:00,130.63,130.67,130.45,130.47,63644.0,128.7821,128.8215,128.6047,128.6244,63644.0
2024-09-16 11:30:00,130.47,130.65,130.45,130.62,78350.0,128.6244,128.8018,128.6047,128.7722,78350.0
2024-09-16 11:40:00,130.62,130.83,130.59,130.82,46428.0,128.7722,128.9793,128.7427,128.9694,46428.0
2024-09-16 11:50:00,130.82,130.96,130.75,130.89,40261.0,128.9694,129.1074,128.9004,129.0384,40261.0
2024-09-16 12:00:00,130.89,130.93,130.8,130.81,37451.0,129.0384,129.0779,128.9497,128.9596,37451.0
2024-09-16 12:10:00,130.82,130.88,130.74,130.79,40498.0,128.9694,129.0286,128.8905,128.9398,40498.0
2024-09-16 12:20:00,130.79,131.06,130.77,131.05,45786.0,128.9398,129.206,128.9201,129.1962,45786.0
2024-09-16 12:30:00,131.05,131.09,130.98,131.05,33001.0,129.1962,129.2356,129.1272,129.1962,33001.0
2024-09-16 12:40:00,131.04,131.12,131.02,131.11,55592.0,129.1863,129.2652,129.1666,129.2553,55592.0
2024-09-16 12:50:00,131.11,131.14,131.04,131.07,34412.0,129.2553,129.2849,129.1863,129.2159,34412.0
2024-09-16 13:00:00,131.06,131.11,131.03,131.09,38380.0,129.206,129.2553,129.1764,129.2356,38380.0
2024-09-16 13:10:00,131.1,131.16,131.05,131.16,79988.0,129.2455,129.3046,129.1962,129.3046,79988.0
2024-09-16 13:20:00,131.16,131.2,131.06,131.13,55794.0,129.3046,129.344,129.206,129.275,55794.0
2024-09-16 13:30:00,131.11,131.27,131.08,131.25,42255.0,129.2553,129.4131,129.2257,129.3933,42255.0
2024-09-16 13:40:00,131.24,131.29,131.2,131.22,44496.0,129.3835,129.4328,129.344,129.3638,44496.0
2024-09-16 13:50:00,131.22,131.3,131.21,131.27,29296.0,129.3638,129.4426,129.3539,129.4131,29296.0
2024-09-16 14:00:00,131.27,131.28,131.15,131.21,57152.0,129.4131,129.4229,129.2947,129.3539,57152.0
2024-09-16 14:10:00,131.21,131.26,131.17,131.21,40936.0,129.3539,129.4032,129.3145,129.3539,40936.0
2024-09-16 14:20:00,131.21,131.26,131.19,131.25,31489.0,129.3539,129.4032,129.3342,129.3933,31489.0
2024-09-16 14:30:00,131.25,131.32,131.2,131.23,86069.0,129.3933,129.4623,129.344,129.3736,86069.0
2024-09-16 14:40:00,131.22,131.23,131.09,131.22,27342.0,129.3638,129.3736,129.2356,129.3638,27342.0
2024-09-16 14:50:00,131.22,131.31,131.18,131.31,38896.0,129.3638,129.4525,129.3243,129.4525,38896.0
2024-09-16 15:00:00,131.3,131.31,131.13,131.19,72727.0,129.4426,129.4525,129.275,129.3342,72727.0
2024-09-16 15:10:00,131.18,131.19,131.05,131.09,58804.0,129.3243,129.3342,129.1962,129.2356,58804.0
2024-09-16 15:20:00,131.09,131.11,131.03,131.09,86808.0,129.2356,129.2553,129.1764,129.2356,86808.0
2024-09-16 15:30:00,131.09,131.23,131.09,131.21,93716.0,129.2356,129.3736,129.2356,129.3539,93716.0
2024-09-16 15:40:00,131.21,131.34,131.21,131.23,123147.0,129.3539,129.4821,129.3539,129.3736,123147.0
2024-09-16 15:50:00,131.24,131.33,131.19,131.25,613015.0,129.3835,129.4722,129.3342,129.3933,613015.0
2024-09-17 09:30:00,131.5,131.88,131.38,131.49,313182.0,129.6398,130.0144,129.5215,129.6299,313182.0
2024-09-17 09:40:00,131.49,131.56,131.28,131.47,441873.0,129.6299,129.6989,129.4229,129.6102,441873.0
2024-09-17 09:50:00,131.48,131.59,131.28,131.31,115316.0,129.6201,129.7285,129.4229,129.4525,115316.0
2024-09-17 10:00:00,131.31,132.04,131.3,131.97,186037.0,129.4525,130.1722,129.4426,130.1031,186037.0
2024-09-17 10:10:00,131.96,132.32,131.95,132.32,222081.0,130.0933,130.4482,130.0834,130.4482,222081.0
2024-09-17 10:20:00,132.32,132.43,132.19,132.2,279288.0,130.4482,130.5566,130.32,130.3299,279288.0
2024-09-17 10:30:00,132.21,132.26,132.07,132.22,197524.0,130.3398,130.389,130.2017,130.3496,197524.0
2024-09-17 10:40:00,132.21,132.4,132.17,132.37,261298.0,130.3398,130.5271,130.3003,130.4975,261298.0
2024-09-17 10:50:00,132.36,132.41,132.03,132.12,129834.0,130.4876,130.5369,130.1623,130.251,129834.0
2024-09-17 11:00:00,132.13,132.37,132.12,132.22,89684.0,130.2609,130.4975,130.251,130.3496,89684.0
2024-09-17 11:10:00,132.2,132.35,132.15,132.3,54637.0,130.3299,130.4778,130.2806,130.4285,54637.0
2024-09-17 11:20:00,132.3,132.36,132.2,132.27,72456.0,130.4285,130.4876,130.3299,130.3989,72456.0
2024-09-17 11:30:00,132.26,132.38,132.24,132.33,44621.0,130.389,130.5074,130.3693,130.4581,44621.0
2024-09-17 11:40:00,132.34,132.34,132.15,132.17,43425.0,130.4679,130.4679,130.2806,130.3003,43425.0
2024-09-17 11:50:00,132.16,132.21,132.12,132.14,84719.0,130.2905,130.3398,130.251,130.2707,84719.0
2024-09-17 12:00:00,132.13,132.24,132.07,132.07,55205.0,130.2609,130.3693,130.2017,130.2017,55205.0
2024-09-17 12:10:00,132.08,132.1,131.93,131.98,76961.0,130.2116,130.2313,130.0637,130.113,76961.0
2024-09-17 12:20:00,132.0,132.12,131.85,132.1,138010.0,130.1327,130.251,129.9848,130.2313,138010.0
2024-09-17 12:30:00,132.09,132.09,131.82,131.87,75923.0,130.2215,130.2215,129.9553,130.0046,75923.0
2024-09-17 12:40:00,131.87,131.88,131.3,131.32,162222.0,130.0046,130.0144,129.4426,129.4623,162222.0
2024-09-17 12:50:00,131.3,131.56,131.21,131.38,123899.0,129.4426,129.6989,129.3539,129.5215,123899.0
2024-09-17 13:00:00,131.37,131.5,131.35,131.44,114473.0,129.5116,129.6398,129.4919,129.5806,114473.0
2024-09-17 13:10:00,131.44,131.72,131.34,131.68,420670.0,129.5806,129.8567,129.4821,129.8173,420670.0
2024-09-17 13:20:00,131.69,131.91,131.69,131.84,91206.0,129.8271,130.044,129.8271,129.975,91206.0
2024-09-17 13:30:00,131.84,131.93,131.73,131.83,185855.0,129.975,130.0637,129.8665,129.9651,185855.0
2024-09-17 13:40:00,131.82,131.88,131.55,131.88,130949.0,129.9553,130.0144,129.6891,130.0144,130949.0
2024-09-17 13:50:00,131.87,132.01,131.85,131.89,97866.0,130.0046,130.1426,129.9848,130.0243,97866.0
2024-09-17 14:00:00,131.88,132.01,131.84,132.0,83847.0,130.0144,130.1426,129.975,130.1327,83847.0
2024-09-17 14:10:00,131.99,132.01,131.78,131.86,87200.0,130.1229,130.1426,129.9158,129.9947,87200.0
2024-09-17 14:20:00,131.85,131.97,131.79,131.89,109517.0,129.9848,130.1031,129.9257,130.0243,109517.0
2024-09-17 14:30:00,131.88,131.93,131.8,131.9,53696.0,130.0144,130.0637,129.9356,130.0341,53696.0
2024-09-17 14:40:00,131.91,131.97,131.62,131.71,206732.0,130.044,130.1031,129.7581,129.8468,206732.0
2024-09-17 14:50:00,131.71,131.87,131.64,131.81,81051.0,129.8468,130.0046,129.7778,129.9454,81051.0
2024-09-17 15:00:00,131.79,131.88,131.69,131.77,79111.0,129.9257,130.0144,129.8271,129.906,79111.0
2024-09-17 15:10:00,131.77,131.84,131.72,131.74,59418.0,129.906,129.975,129.8567,129.8764,59418.0
2024-09-17 15:20:00,131.74,131.74,131.54,131.72,119222.0,129.8764,129.8764,129.6792,129.8567,119222.0
2024-09-17 15:30:00,131.72,131.76,131.58,131.75,145068.0,129.8567,129.8961,129.7187,129.8863,145068.0
2024-09-17 15:40:00,131.75,131.81,131.64,131.8,273209.0,129.8863,129.9454,129.7778,129.9356,273209.0
2024-09-17 15:50:00,131.8,131.98,131.7,131.98,697282.0,129.9356,130.113,129.837,130.113,697282.0
2024-09-18 09:30:00,132.17,132.3,131.83,132.27,247778.0,130.3003,130.4285,129.9651,130.3989,247778.0
2024-09-18 09:40:00,132.26,132.48,132.18,132.39,149711.0,130.389,130.6059,130.3102,130.5172,149711.0
2024-09-18 09:50:00,132.38,132.38,131.86,131.88,104114.0,130.5074,130.5074,129.9947,130.0144,104114.0
2024-09-18 10:00:00,131.89,132.01,131.8,131.99,110394.0,130.0243,130.1426,129.9356,130.1229,110394.0
2024-09-18 10:10:00,131.99,132.08,131.82,131.95,103381.0,130.1229,130.2116,129.9553,130.0834,103381.0
2024-09-18 10:20:00,131.99,132.18,131.94,132.09,89087.0,130.1229,130.3102,130.0736,130.2215,89087.0
2024-09-18 10:30:00,132.1,132.1,131.75,131.8,100465.0,130.2313,130.2313,129.8863,129.9356,100465.0
2024-09-18 10:40:00,131.8,131.92,131.73,131.87,43615.0,129.9356,130.0539,129.8665,130.0046,43615.0
2024-09-18 10:50:00,131.87,131.97,131.82,131.96,74217.0,130.0046,130.1031,129.9553,130.0933,74217.0
2024-09-18 11:00:00,131.96,132.09,131.92,132.03,88288.0,130.0933,130.2215,130.0539,130.1623,88288.0
2024-09-18 11:10:00,132.02,132.04,131.95,132.0,50719.0,130.1524,130.1722,130.0834,130.1327,50719.0
2024-09-18 11:20:00,132.02,132.06,131.93,132.04,48238.0,130.1524,130.1919,130.0637,130.1722,48238.0
2024-09-18 11:30:00,132.02,132.05,131.92,132.0,40437.0,130.1524,130.182,130.0539,130.1327,40437.0
2024-09-18 11:40:00,132.0,132.03,131.88,131.92,58446.0,130.1327,130.1623,130.0144,130.0539,58446.0
2024-09-18 11:50:00,131.94,131.99,131.85,131.85,391242.0,130.0736,130.1229,129.9848,129.9848,391242.0
2024-09-18 12:00:00,131.85,131.9,131.72,131.9,99207.0,129.9848,130.0341,129.8567,130.0341,99207.0
2024-09-18 12:10:00,131.89,132.08,131.88,132.05,84219.0,130.0243,130.2116,130.0144,130.182,84219.0
2024-09-18 12:20:00,132.05,132.13,132.0,132.1,80370.0,130.182,130.2609,130.1327,130.2313,80370.0
2024-09-18 12:30:00,132.1,132.24,132.08,132.21,65101.0,130.2313,130.3693,130.2116,130.3398,65101.0
2024-09-18 12:40:00,132.2,132.26,132.16,132.22,55197.0,130.3299,130.389,130.2905,130.3496,55197.0
2024-09-18 12:50:00,132.24,132.31,132.22,132.28,43408.0,130.3693,130.4383,130.3496,130.4088,43408.0
2024-09-18 13:00:00,132.28,132.31,132.18,132.21,46057.0,130.4088,130.4383,130.3102,130.3398,46057.0
2024-09-18 13:10:00,132.21,132.25,132.19,132.22,54844.0,130.3398,130.3792,130.32,130.3496,54844.0
2024-09-18 13:20:00,132.22,132.24,132.04,132.23,76333.0,130.3496,130.3693,130.1722,130.3595,76333.0
2024-09-18 13:30:00,132.25,132.38,132.14,132.22,149332.0,130.3792,130.5074,130.2707,130.3496,149332.0
2024-09-18 13:40:00,132.22,132.33,132.2,132.21,94619.0,130.3496,130.4581,130.3299,130.3398,94619.0
2024-09-18 13:50:00,132.21,132.22,132.04,132.14,121944.0,130.3398,130.3496,130.1722,130.2707,121944.0
2024-09-18 14:00:00,132.12,133.67,131.8,132.99,823853.0,130.251,131.7791,129.9356,131.1087,823853.0
2024-09-18 14:10:00,132.98,133.02,132.36,132.84,305409.0,131.0989,131.1383,130.4876,130.9608,305409.0
2024-09-18 14:20:00,132.84,133.09,132.64,133.08,252744.0,130.9608,131.2073,130.7637,131.1974,252744.0
2024-09-18 14:30:00,133.08,133.27,132.66,133.13,395395.0,131.1974,131.3848,130.7834,131.2467,395395.0
2024-09-18 14:40:00,133.15,133.21,132.28,132.7,463477.0,131.2665,131.3256,130.4088,130.8228,463477.0
2024-09-18 14:50:00,132.69,133.09,132.4,132.46,229360.0,130.813,131.2073,130.5271,130.5862,229360.0
2024-09-18 15:00:00,132.44,132.47,132.0,132.18,309491.0,130.5665,130.5961,130.1327,130.3102,309491.0
2024-09-18 15:10:00,132.16,132.93,132.1,132.8,246102.0,130.2905,131.0496,130.2313,130.9214,246102.0
2024-09-18 15:20:00,132.82,133.02,132.04,132.72,428655.0,130.9411,131.1383,130.1722,130.8425,428655.0
2024-09-18 15:30:00,132.72,132.85,132.02,132.19,337592.0,130.8425,130.9707,130.1524,130.32,337592.0
2024-09-18 15:40:00,132.19,132.25,131.65,131.75,298438.0,130.32,130.3792,129.7877,129.8863,298438.0
2024-09-18 15:50:00,131.72,132.06,131.71,131.83,736097.0,129.8567,130.1919,129.8468,129.9651,736097.0
2024-09-19 09:30:00,133.91,134.08,133.62,133.64,526539.0,132.0157,132.1833,131.7298,131.7495,526539.0
2024-09-19 09:40:00,133.66,133.68,132.98,133.36,232374.0,131.7692,131.789,131.0989,131.4735,232374.0
2024-09-19 09:50:00,133.37,133.59,132.97,133.5,195354.0,131.4833,131.7002,131.089,131.6115,195354.0
2024-09-19 10:00:00,133.51,133.65,133.27,133.37,244099.0,131.6214,131.7594,131.3848,131.4833,244099.0
2024-09-19 10:10:00,133.38,133.59,133.34,133.58,126820.0,131.4932,131.7002,131.4538,131.6904,126820.0
2024-09-19 10:20:00,133.59,133.72,133.34,133.7,169225.0,131.7002,131.8284,131.4538,131.8087,169225.0
2024-09-19 10:30:00,133.69,133.85,133.61,133.73,165944.0,131.7988,131.9566,131.72,131.8383,165944.0
2024-09-19 10:40:00,133.72,133.73,133.05,133.27,143542.0,131.8284,131.8383,131.1679,131.3848,143542.0
2024-09-19 10:50:00,133.26,133.38,133.16,133.32,125395.0,131.3749,131.4932,131.2763,131.4341,125395.0
2024-09-19 11:00:00,133.33,133.52,133.24,133.34,144337.0,131.4439,131.6312,131.3552,131.4538,144337.0
2024-09-19 11:10:00,133.34,133.55,133.29,133.53,80165.0,131.4538,131.6608,131.4045,131.6411,80165.0
2024-09-19 11:20:00,133.52,133.68,133.5,133.53,95577.0,131.6312,131.789,131.6115,131.6411,95577.0
2024-09-19 11:30:00,133.55,133.6,133.47,133.52,103313.0,131.6608,131.7101,131.5819,131.6312,103313.0
2024-09-19 11:40:00,133.53,133.69,133.53,133.69,116181.0,131.6411,131.7988,131.6411,131.7988,116181.0
2024-09-19 11:50:00,133.69,133.69,133.52,133.57,88905.0,131.7988,131.7988,131.6312,131.6805,88905.0
2024-09-19 12:00:00,133.57,133.86,133.54,133.81,68585.0,131.6805,131.9664,131.6509,131.9171,68585.0
2024-09-19 12:10:00,133.8,134.0,133.64,133.96,66668.0,131.9073,132.1044,131.7495,132.065,66668.0
2024-09-19 12:20:00,133.96,134.0,133.83,133.99,119236.0,132.065,132.1044,131.9368,132.0946,119236.0
2024-09-19 12:30:00,134.0,134.1,134.0,134.05,46450.0,132.1044,132.203,132.1044,132.1537,46450.0
2024-09-19 12:40:00,134.05,134.13,134.02,134.07,93842.0,132.1537,132.2326,132.1242,132.1734,93842.0
2024-09-19 12:50:00,134.08,134.15,133.95,134.07,143443.0,132.1833,132.2523,132.0551,132.1734,143443.0
2024-09-19 13:00:00,134.08,134.14,134.04,134.14,67581.0,132.1833,132.2425,132.1439,132.2425,67581.0
2024-09-19 13:10:00,134.14,134.14,133.98,134.08,84091.0,132.2425,132.2425,132.0847,132.1833,84091.0
2024-09-19 13:20:00,134.07,134.1,133.97,134.06,64207.0,132.1734,132.203,132.0749,132.1636,64207.0
2024-09-19 13:30:00,134.06,134.23,134.06,134.22,99242.0,132.1636,132.3312,132.1636,132.3213,99242.0
2024-09-19 13:40:00,134.22,134.37,134.18,134.29,70181.0,132.3213,132.4692,132.2819,132.3903,70181.0
2024-09-19 13:50:00,134.28,134.34,134.22,134.23,78223.0,132.3805,132.4396,132.3213,132.3312,78223.0
2024-09-19 14:00:00,134.24,134.32,134.15,134.16,90967.0,132.341,132.4199,132.2523,132.2622,90967.0
2024-09-19 14:10:00,134.16,134.16,133.95,134.02,177154.0,132.2622,132.2622,132.0551,132.1242,177154.0
2024-09-19 14:20:00,134.06,134.23,134.0,134.23,54735.0,132.1636,132.3312,132.1044,132.3312,54735.0
2024-09-19 14:30:00,134.23,134.28,134.15,134.25,76757.0,132.3312,132.3805,132.2523,132.3509,76757.0
2024-09-19 14:40:00,134.25,134.26,134.06,134.07,130207.0,132.3509,132.3608,132.1636,132.1734,130207.0
2024-09-19 14:50:00,134.07,134.18,133.96,134.18,108842.0,132.1734,132.2819,132.065,132.2819,108842.0
2024-09-19 15:00:00,134.17,134.26,134.08,134.2,300808.0,132.272,132.3608,132.1833,132.3016,300808.0
2024-09-19 15:10:00,134.21,134.25,134.11,134.12,81554.0,132.3115,132.3509,132.2129,132.2227,81554.0
2024-09-19 15:20:00,134.13,134.2,134.01,134.02,108280.0,132.2326,132.3016,132.1143,132.1242,108280.0
2024-09-19 15:30:00,134.01,134.14,133.94,134.12,164061.0,132.1143,132.2425,132.0453,132.2227,164061.0
2024-09-19 15:40:00,134.12,134.19,134.03,134.13,257978.0,132.2227,132.2917,132.134,132.2326,257978.0
2024-09-19 15:50:00,134.12,134.18,133.87,134.11,847755.0,132.2227,132.2819,131.9763,132.2129,847755.0
2024-09-20 09:30:00,133.08,133.16,132.63,132.97,476782.0,131.1974,131.2763,130.7538,131.089,476782.0
2024-09-20 09:40:00,132.97,133.07,132.58,132.67,220173.0,131.089,131.1876,130.7045,130.7932,220173.0
2024-09-20 09:50:00,132.67,132.83,132.58,132.65,211490.0,130.7932,130.951,130.7045,130.7735,211490.0
2024-09-20 10:00:00,132.64,132.71,132.47,132.53,168791.0,130.7637,130.8327,130.5961,130.6552,168791.0
2024-09-20 10:10:00,132.55,132.91,132.44,132.91,135137.0,130.6749,131.0299,130.5665,131.0299,135137.0
2024-09-20 10:20:00,132.91,133.07,132.88,132.94,111618.0,131.0299,131.1876,131.0003,131.0594,111618.0
2024-09-20 10:30:00,132.94,133.14,132.91,133.07,77674.0,131.0594,131.2566,131.0299,131.1876,77674.0
2024-09-20 10:40:00,133.08,133.17,132.98,133.01,59184.0,131.1974,131.2862,131.0989,131.1284,59184.0
2024-09-20 10:50:00,133.0,133.05,132.86,132.9,72898.0,131.1186,131.1679,130.9806,131.02,72898.0
2024-09-20 11:00:00,132.88,132.95,132.79,132.91,78622.0,131.0003,131.0693,130.9116,131.0299,78622.0
2024-09-20 11:10:00,132.9,132.9,132.64,132.83,104061.0,131.02,131.02,130.7637,130.951,104061.0
2024-09-20 11:20:00,132.83,132.94,132.78,132.9,103276.0,130.951,131.0594,130.9017,131.02,103276.0
2024-09-20 11:30:00,132.9,132.95,132.7,132.92,107272.0,131.02,131.0693,130.8228,131.0397,107272.0
2024-09-20 11:40:00,132.92,133.18,132.89,133.06,127441.0,131.0397,131.296,131.0101,131.1777,127441.0
2024-09-20 11:50:00,133.06,133.13,132.93,133.06,92195.0,131.1777,131.2467,131.0496,131.1777,92195.0
2024-09-20 12:00:00,133.07,133.16,132.97,133.11,49586.0,131.1876,131.2763,131.089,131.227,49586.0
2024-09-20 12:10:00,133.11,133.13,132.99,133.07,137238.0,131.227,131.2467,131.1087,131.1876,137238.0
2024-09-20 12:20:00,133.07,133.27,133.06,133.27,106487.0,131.1876,131.3848,131.1777,131.3848,106487.0
2024-09-20 12:30:00,133.26,133.31,133.21,133.28,89868.0,131.3749,131.4242,131.3256,131.3946,89868.0
2024-09-20 12:40:00,133.28,133.36,133.24,133.3,99600.0,131.3946,131.4735,131.3552,131.4143,99600.0
2024-09-20 12:50:00,133.31,133.36,133.27,133.28,70223.0,131.4242,131.4735,131.3848,131.3946,70223.0
2024-09-20 13:00:00,133.28,133.33,133.22,133.3,43712.0,131.3946,131.4439,131.3355,131.4143,43712.0
2024-09-20 13:10:00,133.3,133.46,133.29,133.44,76788.0,131.4143,131.5721,131.4045,131.5524,76788.0
2024-09-20 13:20:00,133.44,133.44,133.29,133.37,68020.0,131.5524,131.5524,131.4045,131.4833,68020.0
2024-09-20 13:30:00,133.37,133.41,133.31,133.33,65165.0,131.4833,131.5228,131.4242,131.4439,65165.0
2024-09-20 13:40:00,133.33,133.44,133.31,133.34,43365.0,131.4439,131.5524,131.4242,131.4538,43365.0
2024-09-20 13:50:00,133.34,133.35,133.22,133.28,51696.0,131.4538,131.4636,131.3355,131.3946,51696.0
2024-09-20 14:00:00,133.28,133.28,132.91,132.95,136844.0,131.3946,131.3946,131.0299,131.0693,136844.0
2024-09-20 14:10:00,132.94,133.07,132.89,133.02,109760.0,131.0594,131.1876,131.0101,131.1383,109760.0
2024-09-20 14:20:00,133.01,133.01,132.85,132.89,74915.0,131.1284,131.1284,130.9707,131.0101,74915.0
2024-09-20 14:30:00,132.88,132.9,132.75,132.81,74338.0,131.0003,131.02,130.8721,130.9313,74338.0
2024-09-20 14:40:00,132.81,132.95,132.77,132.92,84307.0,130.9313,131.0693,130.8918,131.0397,84307.0
2024-09-20 14:50:00,132.92,133.11,132.88,133.02,99045.0,131.0397,131.227,131.0003,131.1383,99045.0
2024-09-20 15:00:00,133.01,133.05,132.91,132.97,95316.0,131.1284,131.1679,131.0299,131.089,95316.0
2024-09-20 15:10:00,132.97,133.09,132.85,133.05,94075.0,131.089,131.2073,130.9707,131.1679,94075.0
2024-09-20 15:20:00,133.05,133.21,133.02,133.08,145627.0,131.1679,131.3256,131.1383,131.1974,145627.0
2024-09-20 15:30:00,133.08,133.27,132.97,133.17,202775.0,131.1974,131.3848,131.089,131.2862,202775.0
2024-09-20 15:40:00,133.17,133.28,133.03,133.05,263362.0,131.2862,131.3946,131.1482,131.1679,263362.0
2024-09-20 15:50:00,133.07,133.2,133.02,133.19,880671.0,131.1876,131.3158,131.1383,131.3059,880671.0
2024-09-23 09:30:00,133.26,133.65,132.76,133.1,600996.0,131.7986,132.1843,131.3041,131.6404,600996.0
2024-09-23 09:40:00,133.08,133.48,132.76,133.03,474291.0,131.6206,132.0162,131.3041,131.5711,474291.0
2024-09-23 09:50:00,133.04,133.19,132.93,133.14,140818.0,131.581,131.7294,131.4722,131.6799,140818.0
2024-09-23 10:00:00,133.14,133.37,133.07,133.31,132759.0,131.6799,131.9074,131.6107,131.8481,132759.0
2024-09-23 10:10:00,133.31,133.34,133.1,133.25,93923.0,131.8481,131.8777,131.6404,131.7887,93923.0
2024-09-23 10:20:00,133.26,133.4,133.21,133.24,56750.0,131.7986,131.9371,131.7492,131.7788,56750.0
2024-09-23 10:30:00,133.25,133.34,133.19,133.22,109840.0,131.7887,131.8777,131.7294,131.7591,109840.0
2024-09-23 10:40:00,133.21,133.39,133.15,133.19,247480.0,131.7492,131.9272,131.6898,131.7294,247480.0
2024-09-23 10:50:00,133.18,133.35,133.16,133.26,40357.0,131.7195,131.8876,131.6997,131.7986,40357.0
2024-09-23 11:00:00,133.25,133.25,133.06,133.1,42902.0,131.7887,131.7887,131.6008,131.6404,42902.0
2024-09-23 11:10:00,133.1,133.22,133.07,133.19,42799.0,131.6404,131.7591,131.6107,131.7294,42799.0
2024-09-23 11:20:00,133.19,133.34,133.18,133.32,39228.0,131.7294,131.8777,131.7195,131.858,39228.0
2024-09-23 11:30:00,133.33,133.47,133.29,133.47,64168.0,131.8679,132.0063,131.8283,132.0063,64168.0
2024-09-23 11:40:00,133.47,133.56,133.46,133.53,60285.0,132.0063,132.0953,131.9964,132.0657,60285.0
2024-09-23 11:50:00,133.52,133.55,133.31,133.36,53640.0,132.0558,132.0854,131.8481,131.8975,53640.0
2024-09-23 12:00:00,133.35,133.42,133.3,133.4,34103.0,131.8876,131.9569,131.8382,131.9371,34103.0
2024-09-23 12:10:00,133.39,133.4,133.15,133.33,71416.0,131.9272,131.9371,131.6898,131.8679,71416.0
2024-09-23 12:20:00,133.32,133.4,133.28,133.39,24892.0,131.858,131.9371,131.8184,131.9272,24892.0
2024-09-23 12:30:00,133.39,133.49,133.36,133.43,42894.0,131.9272,132.0261,131.8975,131.9668,42894.0
2024-09-23 12:40:00,133.43,133.46,133.36,133.46,81612.0,131.9668,131.9964,131.8975,131.9964,81612.0
2024-09-23 12:50:00,133.47,133.49,133.4,133.43,26708.0,132.0063,132.0261,131.9371,131.9668,26708.0
2024-09-23 13:00:00,133.42,133.46,133.32,133.46,47861.0,131.9569,131.9964,131.858,131.9964,47861.0
2024-09-23 13:10:00,133.46,133.53,133.44,133.53,42014.0,131.9964,132.0657,131.9766,132.0657,42014.0
2024-09-23 13:20:00,133.53,133.55,133.44,133.5,31297.0,132.0657,132.0854,131.9766,132.036,31297.0
2024-09-23 13:30:00,133.51,133.62,133.5,133.58,50934.0,132.0459,132.1547,132.036,132.1151,50934.0
2024-09-23 13:40:00,133.58,133.62,133.54,133.56,41702.0,132.1151,132.1547,132.0755,132.0953,41702.0
2024-09-23 13:50:00,133.56,133.59,133.5,133.55,35882.0,132.0953,132.125,132.036,132.0854,35882.0
2024-09-23 14:00:00,133.54,133.59,133.43,133.58,70190.0,132.0755,132.125,131.9668,132.1151,70190.0
2024-09-23 14:10:00,133.59,133.63,133.54,133.62,57999.0,132.125,132.1646,132.0755,132.1547,57999.0
2024-09-23 14:20:00,133.63,133.69,133.6,133.66,81135.0,132.1646,132.2239,132.1349,132.1942,81135.0
2024-09-23 14:30:00,133.66,133.71,133.64,133.67,37251.0,132.1942,132.2437,132.1745,132.2041,37251.0
2024-09-23 14:40:00,133.68,133.72,133.63,133.64,58111.0,132.214,132.2536,132.1646,132.1745,58111.0
2024-09-23 14:50:00,133.64,133.67,133.59,133.66,56389.0,132.1745,132.2041,132.125,132.1942,56389.0
2024-09-23 15:00:00,133.65,133.69,133.61,133.63,49162.0,132.1843,132.2239,132.1448,132.1646,49162.0
2024-09-23 15:10:00,133.63,133.75,133.62,133.74,99942.0,132.1646,132.2832,132.1547,132.2734,99942.0
2024-09-23 15:20:00,133.74,133.77,133.7,133.75,73035.0,132.2734,132.303,132.2338,132.2832,73035.0
2024-09-23 15:30:00,133.75,133.86,133.71,133.75,100793.0,132.2832,132.392,132.2437,132.2832,100793.0
2024-09-23 15:40:00,133.74,133.8,133.65,133.77,150168.0,132.2734,132.3327,132.1843,132.303,150168.0
2024-09-23 15:50:00,133.77,133.78,133.61,133.64,567845.0,132.303,132.3129,132.1448,132.1745,567845.0
2024-09-24 09:30:00,134.01,134.36,133.7,134.31,445404.0,132.5404,132.8866,132.2338,132.8371,445404.0
2024-09-24 09:40:00,134.31,134.38,134.07,134.22,223196.0,132.8371,132.9063,132.5997,132.7481,223196.0
2024-09-24 09:50:00,134.22,134.25,133.95,134.18,134605.0,132.7481,132.7778,132.4811,132.7085,134605.0
2024-09-24 10:00:00,134.19,134.3,133.82,134.27,261110.0,132.7184,132.8272,132.3525,132.7975,261110.0
2024-09-24 10:10:00,134.3,134.35,134.07,134.19,81260.0,132.8272,132.8767,132.5997,132.7184,81260.0
2024-09-24 10:20:00,134.2,134.28,134.09,134.13,103783.0,132.7283,132.8074,132.6195,132.6591,103783.0
2024-09-24 10:30:00,134.13,134.23,133.87,133.92,189208.0,132.6591,132.758,132.4019,132.4514,189208.0
2024-09-24 10:40:00,133.94,134.19,133.93,134.17,129327.0,132.4712,132.7184,132.4613,132.6986,129327.0
2024-09-24 10:50:00,134.17,134.33,134.15,134.26,140273.0,132.6986,132.8569,132.6789,132.7877,140273.0
2024-09-24 11:00:00,134.26,134.33,134.21,134.32,86797.0,132.7877,132.8569,132.7382,132.847,86797.0
2024-09-24 11:10:00,134.31,134.48,134.3,134.43,105342.0,132.8371,133.0052,132.8272,132.9558,105342.0
2024-09-24 11:20:00,134.44,134.48,134.29,134.29,65786.0,132.9657,133.0052,132.8173,132.8173,65786.0
2024-09-24 11:30:00,134.3,134.36,134.2,134.22,32656.0,132.8272,132.8866,132.7283,132.7481,32656.0
2024-09-24 11:40:00,134.21,134.24,133.98,133.99,319275.0,132.7382,132.7679,132.5107,132.5206,319275.0
2024-09-24 11:50:00,133.98,134.25,133.96,134.09,62472.0,132.5107,132.7778,132.4909,132.6195,62472.0
2024-09-24 12:00:00,134.1,134.17,134.02,134.12,41095.0,132.6294,132.6986,132.5503,132.6492,41095.0
2024-09-24 12:10:00,134.1,134.21,134.1,134.18,44700.0,132.6294,132.7382,132.6294,132.7085,44700.0
2024-09-24 12:20:00,134.18,134.24,134.11,134.17,52906.0,132.7085,132.7679,132.6393,132.6986,52906.0
2024-09-24 12:30:00,134.17,134.32,134.14,134.31,58862.0,132.6986,132.847,132.669,132.8371,58862.0
2024-09-24 12:40:00,134.31,134.42,134.29,134.37,79892.0,132.8371,132.9459,132.8173,132.8964,79892.0
2024-09-24 12:50:00,134.38,134.42,134.32,134.34,49424.0,132.9063,132.9459,132.847,132.8668,49424.0
2024-09-24 13:00:00,134.33,134.39,134.3,134.38,44118.0,132.8569,132.9162,132.8272,132.9063,44118.0
2024-09-24 13:10:00,134.38,134.48,134.37,134.42,35283.0,132.9063,133.0052,132.8964,132.9459,35283.0
2024-09-24 13:20:00,134.42,134.44,134.29,134.3,68390.0,132.9459,132.9657,132.8173,132.8272,68390.0
2024-09-24 13:30:00,134.31,134.36,134.27,134.31,103818.0,132.8371,132.8866,132.7975,132.8371,103818.0
2024-09-24 13:40:00,134.31,134.33,134.24,134.25,93838.0,132.8371,132.8569,132.7679,132.7778,93838.0
2024-09-24 13:50:00,134.25,134.27,134.21,134.22,34208.0,132.7778,132.7975,132.7382,132.7481,34208.0
2024-09-24 14:00:00,134.22,134.26,134.19,134.24,30743.0,132.7481,132.7877,132.7184,132.7679,30743.0
2024-09-24 14:10:00,134.23,134.26,134.18,134.24,70992.0,132.758,132.7877,132.7085,132.7679,70992.0
2024-09-24 14:20:00,134.23,134.28,134.21,134.25,42962.0,132.758,132.8074,132.7382,132.7778,42962.0
2024-09-24 14:30:00,134.25,134.34,134.09,134.34,70741.0,132.7778,132.8668,132.6195,132.8668,70741.0
2024-09-24 14:40:00,134.35,134.38,134.32,134.33,30098.0,132.8767,132.9063,132.847,132.8569,30098.0
2024-09-24 14:50:00,134.32,134.37,134.3,134.34,35047.0,132.847,132.8964,132.8272,132.8668,35047.0
2024-09-24 15:00:00,134.33,134.38,134.29,134.34,64506.0,132.8569,132.9063,132.8173,132.8668,64506.0
2024-09-24 15:10:00,134.34,134.38,134.29,134.34,62764.0,132.8668,132.9063,132.8173,132.8668,62764.0
2024-09-24 15:20:00,134.34,134.45,134.33,134.45,118319.0,132.8668,132.9756,132.8569,132.9756,118319.0
2024-09-24 15:30:00,134.45,134.46,134.26,134.28,170672.0,132.9756,132.9855,132.7877,132.8074,170672.0
2024-09-24 15:40:00,134.29,134.41,134.28,134.38,149695.0,132.8173,132.936,132.8074,132.9063,149695.0
2024-09-24 15:50:00,134.39,134.64,134.35,134.6,571551.0,132.9162,133.1635,132.8767,133.1239,571551.0
2024-09-25 09:30:00,135.01,135.15,134.65,134.72,368607.0,133.5294,133.6679,133.1734,133.2426,368607.0
2024-09-25 09:40:00,134.75,134.87,134.68,134.75,142198.0,133.2723,133.391,133.203,133.2723,142198.0
2024-09-25 09:50:00,134.76,134.88,134.66,134.84,130676.0,133.2822,133.4009,133.1833,133.3613,130676.0
2024-09-25 10:00:00,134.84,135.02,134.83,134.89,107114.0,133.3613,133.5393,133.3514,133.4107,107114.0
2024-09-25 10:10:00,134.9,134.91,134.63,134.71,59864.0,133.4206,133.4305,133.1536,133.2327,59864.0
2024-09-25 10:20:00,134.71,134.71,134.55,134.62,55130.0,133.2327,133.2327,133.0745,133.1437,55130.0
2024-09-25 10:30:00,134.62,134.7,134.54,134.65,61376.0,133.1437,133.2228,133.0646,133.1734,61376.0
2024-09-25 10:40:00,134.64,134.69,134.49,134.53,89708.0,133.1635,133.2129,133.0151,133.0547,89708.0
2024-09-25 10:50:00,134.53,134.63,134.47,134.59,33068.0,133.0547,133.1536,132.9953,133.114,33068.0
2024-09-25 11:00:00,134.6,134.64,134.5,134.57,49364.0,133.1239,133.1635,133.025,133.0943,49364.0
2024-09-25 11:10:00,134.56,134.56,134.42,134.44,44091.0,133.0844,133.0844,132.9459,132.9657,44091.0
2024-09-25 11:20:00,134.44,134.48,134.39,134.43,28668.0,132.9657,133.0052,132.9162,132.9558,28668.0
2024-09-25 11:30:00,134.43,134.47,134.38,134.44,54738.0,132.9558,132.9953,132.9063,132.9657,54738.0
2024-09-25 11:40:00,134.45,134.48,134.34,134.45,31697.0,132.9756,133.0052,132.8668,132.9756,31697.0
2024-09-25 11:50:00,134.44,134.53,134.37,134.48,90608.0,132.9657,133.0547,132.8964,133.0052,90608.0
2024-09-25 12:00:00,134.48,134.5,134.4,134.46,53180.0,133.0052,133.025,132.9261,132.9855,53180.0
2024-09-25 12:10:00,134.46,134.5,134.33,134.34,43172.0,132.9855,133.025,132.8569,132.8668,43172.0
2024-09-25 12:20:00,134.34,134.4,134.3,134.35,33462.0,132.8668,132.9261,132.8272,132.8767,33462.0
2024-09-25 12:30:00,134.34,134.35,134.24,134.3,48908.0,132.8668,132.8767,132.7679,132.8272,48908.0
2024-09-25 12:40:00,134.31,134.33,134.24,134.29,55391.0,132.8371,132.8569,132.7679,132.8173,55391.0
2024-09-25 12:50:00,134.29,134.47,134.27,134.3,61953.0,132.8173,132.9953,132.7975,132.8272,61953.0
2024-09-25 13:00:00,134.29,134.33,134.12,134.24,92183.0,132.8173,132.8569,132.6492,132.7679,92183.0
2024-09-25 13:10:00,134.24,134.31,134.2,134.24,42092.0,132.7679,132.8371,132.7283,132.7679,42092.0
2024-09-25 13:20:00,134.25,134.26,134.14,134.15,49794.0,132.7778,132.7877,132.669,132.6789,49794.0
2024-09-25 13:30:00,134.14,134.17,133.98,134.11,70514.0,132.669,132.6986,132.5107,132.6393,70514.0
2024-09-25 13:40:00,134.1,134.1,133.96,134.0,112503.0,132.6294,132.6294,132.4909,132.5305,112503.0
2024-09-25 13:50:00,134.0,134.18,133.99,134.16,111125.0,132.5305,132.7085,132.5206,132.6887,111125.0
2024-09-25 14:00:00,134.16,134.19,133.98,134.02,130662.0,132.6887,132.7184,132.5107,132.5503,130662.0
2024-09-25 14:10:00,134.02,134.08,133.91,134.0,62911.0,132.5503,132.6096,132.4415,132.5305,62911.0
2024-09-25 14:20:00,133.99,134.12,133.96,134.12,39335.0,132.5206,132.6492,132.4909,132.6492,39335.0
2024-09-25 14:30:00,134.12,134.25,134.1,134.21,33103.0,132.6492,132.7778,132.6294,132.7382,33103.0
2024-09-25 14:40:00,134.21,134.21,134.1,134.12,37433.0,132.7382,132.7382,132.6294,132.6492,37433.0
2024-09-25 14:50:00,134.12,134.12,134.0,134.04,51438.0,132.6492,132.6492,132.5305,132.5701,51438.0
2024-09-25 15:00:00,134.03,134.15,134.02,134.11,44510.0,132.5602,132.6789,132.5503,132.6393,44510.0
2024-09-25 15:10:00,134.11,134.14,134.01,134.02,95738.0,132.6393,132.669,132.5404,132.5503,95738.0
2024-09-25 15:20:00,134.02,134.11,134.01,134.1,62231.0,132.5503,132.6393,132.5404,132.6294,62231.0
2024-09-25 15:30:00,134.09,134.1,133.88,133.92,96498.0,132.6195,132.6294,132.4118,132.4514,96498.0
2024-09-25 15:40:00,133.92,134.02,133.87,134.0,189742.0,132.4514,132.5503,132.4019,132.5305,189742.0
2024-09-25 15:50:00,134.01,134.03,133.89,133.98,354287.0,132.5404,132.5602,132.4217,132.5107,354287.0
2024-09-26 09:30:00,135.06,135.47,135.04,135.17,673486.0,133.5789,133.9844,133.5591,133.6877,673486.0
2024-09-26 09:40:00,135.17,135.26,134.89,135.18,300516.0,133.6877,133.7767,133.4107,133.6976,300516.0
2024-09-26 09:50:00,135.16,135.17,134.83,134.85,116097.0,133.6778,133.6877,133.3514,133.3712,116097.0
2024-09-26 10:00:00,134.85,135.4,134.57,134.58,164164.0,133.3712,133.9151,133.0943,133.1041,164164.0
2024-09-26 10:10:00,134.57,134.82,134.56,134.81,94014.0,133.0943,133.3415,133.0844,133.3316,94014.0
2024-09-26 10:20:00,134.8,134.8,134.56,134.67,151828.0,133.3217,133.3217,133.0844,133.1932,151828.0
2024-09-26 10:30:00,134.68,135.08,134.66,135.05,105015.0,133.203,133.5987,133.1833,133.569,105015.0
2024-09-26 10:40:00,135.04,135.14,134.87,135.12,103998.0,133.5591,133.658,133.391,133.6382,103998.0
2024-09-26 10:50:00,135.11,135.12,134.8,134.86,195404.0,133.6283,133.6382,133.3217,133.3811,195404.0
2024-09-26 11:00:00,134.85,134.97,134.72,134.87,342661.0,133.3712,133.4899,133.2426,133.391,342661.0
2024-09-26 11:10:00,134.85,134.96,134.77,134.93,68854.0,133.3712,133.48,133.2921,133.4503,68854.0
2024-09-26 11:20:00,134.92,134.93,134.74,134.75,69952.0,133.4404,133.4503,133.2624,133.2723,69952.0
2024-09-26 11:30:00,134.75,134.91,134.74,134.91,61099.0,133.2723,133.4305,133.2624,133.4305,61099.0
2024-09-26 11:40:00,134.93,135.03,134.89,134.91,48642.0,133.4503,133.5492,133.4107,133.4305,48642.0
2024-09-26 11:50:00,134.91,135.14,134.87,135.08,50601.0,133.4305,133.658,133.391,133.5987,50601.0
2024-09-26 12:00:00,135.06,135.1,134.92,135.0,73063.0,133.5789,133.6184,133.4404,133.5195,73063.0
2024-09-26 12:10:00,135.02,135.04,134.91,134.99,31445.0,133.5393,133.5591,133.4305,133.5096,31445.0
2024-09-26 12:20:00,135.0,135.01,134.87,134.88,63352.0,133.5195,133.5294,133.391,133.4009,63352.0
2024-09-26 12:30:00,134.87,134.9,134.81,134.89,52538.0,133.391,133.4206,133.3316,133.4107,52538.0
2024-09-26 12:40:00,134.89,134.92,134.77,134.77,35619.0,133.4107,133.4404,133.2921,133.2921,35619.0
2024-09-26 12:50:00,134.76,134.83,134.69,134.77,29540.0,133.2822,133.3514,133.2129,133.2921,29540.0
2024-09-26 13:00:00,134.76,134.93,134.72,134.85,33920.0,133.2822,133.4503,133.2426,133.3712,33920.0
2024-09-26 13:10:00,134.84,134.87,134.54,134.6,73884.0,133.3613,133.391,133.0646,133.1239,73884.0
2024-09-26 13:20:00,134.63,134.83,134.61,134.83,43751.0,133.1536,133.3514,133.1338,133.3514,43751.0
2024-09-26 13:30:00,134.84,134.9,134.83,134.88,97240.0,133.3613,133.4206,133.3514,133.4009,97240.0
2024-09-26 13:40:00,134.87,134.98,134.85,134.97,71146.0,133.391,133.4998,133.3712,133.4899,71146.0
2024-09-26 13:50:00,134.96,135.04,134.91,135.01,43002.0,133.48,133.5591,133.4305,133.5294,43002.0
2024-09-26 14:00:00,135.02,135.07,134.96,134.97,78708.0,133.5393,133.5888,133.48,133.4899,78708.0
2024-09-26 14:10:00,134.97,135.18,134.93,135.07,98611.0,133.4899,133.6976,133.4503,133.5888,98611.0
2024-09-26 14:20:00,135.09,135.09,134.93,134.94,45667.0,133.6085,133.6085,133.4503,133.4602,45667.0
2024-09-26 14:30:00,134.93,134.96,134.85,134.94,46357.0,133.4503,133.48,133.3712,133.4602,46357.0
2024-09-26 14:40:00,134.94,134.94,134.85,134.9,49177.0,133.4602,133.4602,133.3712,133.4206,49177.0
2024-09-26 14:50:00,134.9,134.94,134.87,134.88,68073.0,133.4206,133.4602,133.391,133.4009,68073.0
2024-09-26 15:00:00,134.87,134.95,134.84,134.84,41374.0,133.391,133.4701,133.3613,133.3613,41374.0
2024-09-26 15:10:00,134.84,134.94,134.81,134.81,107165.0,133.3613,133.4602,133.3316,133.3316,107165.0
2024-09-26 15:20:00,134.83,134.85,134.53,134.61,115154.0,133.3514,133.3712,133.0547,133.1338,115154.0
2024-09-26 15:30:00,134.62,134.62,134.46,134.56,126347.0,133.1437,133.1437,132.9855,133.0844,126347.0
2024-09-26 15:40:00,134.56,134.62,134.51,134.59,144943.0,133.0844,133.1437,133.0349,133.114,144943.0
2024-09-26 15:50:00,134.59,134.75,134.53,134.63,458470.0,133.114,133.2723,133.0547,133.1536,458470.0
2024-09-27 09:30:00,135.05,135.38,134.88,135.13,268858.0,133.569,133.8954,133.4009,133.6481,268858.0
2024-09-27 09:40:00,135.19,135.24,134.8,134.88,164311.0,133.7075,133.7569,133.3217,133.4009,164311.0
2024-09-27 09:50:00,134.87,135.06,134.79,135.04,128279.0,133.391,133.5789,133.3118,133.5591,128279.0
2024-09-27 10:00:00,135.03,135.31,134.74,135.19,256510.0,133.5492,133.8261,133.2624,133.7075,256510.0
2024-09-27 10:10:00,135.18,135.44,135.11,135.44,172697.0,133.6976,133.9547,133.6283,133.9547,172697.0
2024-09-27 10:20:00,135.44,135.65,135.4,135.58,63514.0,133.9547,134.1624,133.9151,134.0932,63514.0
2024-09-27 10:30:00,135.58,135.69,135.54,135.59,132451.0,134.0932,134.202,134.0536,134.1031,132451.0
2024-09-27 10:40:00,135.61,135.62,135.44,135.56,77208.0,134.1228,134.1327,133.9547,134.0734,77208.0
2024-09-27 10:50:00,135.56,135.7,135.54,135.65,66449.0,134.0734,134.2119,134.0536,134.1624,66449.0
2024-09-27 11:00:00,135.64,135.64,135.51,135.56,56232.0,134.1525,134.1525,134.0239,134.0734,56232.0
2024-09-27 11:10:00,135.56,135.58,135.45,135.49,100755.0,134.0734,134.0932,133.9646,134.0042,100755.0
2024-09-27 11:20:00,135.49,135.68,135.47,135.67,58346.0,134.0042,134.1921,133.9844,134.1822,58346.0
2024-09-27 11:30:00,135.67,135.68,135.51,135.59,83110.0,134.1822,134.1921,134.0239,134.1031,83110.0
2024-09-27 11:40:00,135.59,135.6,135.49,135.55,77280.0,134.1031,134.113,134.0042,134.0635,77280.0
2024-09-27 11:50:00,135.55,135.55,135.42,135.43,116116.0,134.0635,134.0635,133.9349,133.9448,116116.0
2024-09-27 12:00:00,135.44,135.44,135.22,135.27,76741.0,133.9547,133.9547,133.7371,133.7866,76741.0
2024-09-27 12:10:00,135.27,135.29,135.18,135.23,110200.0,133.7866,133.8064,133.6976,133.747,110200.0
2024-09-27 12:20:00,135.24,135.28,135.14,135.18,67892.0,133.7569,133.7965,133.658,133.6976,67892.0
2024-09-27 12:30:00,135.17,135.21,135.11,135.16,69186.0,133.6877,133.7272,133.6283,133.6778,69186.0
2024-09-27 12:40:00,135.16,135.2,135.12,135.15,96807.0,133.6778,133.7173,133.6382,133.6679,96807.0
2024-09-27 12:50:00,135.15,135.25,135.14,135.19,82215.0,133.6679,133.7668,133.658,133.7075,82215.0
2024-09-27 13:00:00,135.19,135.27,134.96,135.0,115696.0,133.7075,133.7866,133.48,133.5195,115696.0
2024-09-27 13:10:00,135.0,135.05,134.96,134.98,51398.0,133.5195,133.569,133.48,133.4998,51398.0
2024-09-27 13:20:00,134.99,135.04,134.95,135.0,56311.0,133.5096,133.5591,133.4701,133.5195,56311.0
2024-09-27 13:30:00,135.01,135.03,134.86,134.88,79160.0,133.5294,133.5492,133.3811,133.4009,79160.0
2024-09-27 13:40:00,134.88,135.07,134.87,135.02,50858.0,133.4009,133.5888,133.391,133.5393,50858.0
2024-09-27 13:50:00,135.03,135.1,134.98,135.02,86814.0,133.5492,133.6184,133.4998,133.5393,86814.0
2024-09-27 14:00:00,135.02,135.06,134.87,134.93,43847.0,133.5393,133.5789,133.391,133.4503,43847.0
2024-09-27 14:10:00,134.92,134.99,134.91,134.93,97334.0,133.4404,133.5096,133.4305,133.4503,97334.0
2024-09-27 14:20:00,134.93,134.97,134.81,134.84,64870.0,133.4503,133.4899,133.3316,133.3613,64870.0
2024-09-27 14:30:00,134.84,134.86,134.62,134.78,169208.0,133.3613,133.3811,133.1437,133.3019,169208.0
2024-09-27 14:40:00,134.77,135.07,134.74,135.06,59427.0,133.2921,133.5888,133.2624,133.5789,59427.0
2024-09-27 14:50:00,135.06,135.21,134.99,135.18,74943.0,133.5789,133.7272,133.5096,133.6976,74943.0
2024-09-27 15:00:00,135.18,135.19,135.03,135.05,80315.0,133.6976,133.7075,133.5492,133.569,80315.0
2024-09-27 15:10:00,135.05,135.15,135.03,135.11,80472.0,133.569,133.6679,133.5492,133.6283,80472.0
2024-09-27 15:20:00,135.11,135.14,135.0,135.03,89877.0,133.6283,133.658,133.5195,133.5492,89877.0
2024-09-27 15:30:00,135.04,135.05,134.92,134.93,130716.0,133.5591,133.569,133.4404,133.4503,130716.0
2024-09-27 15:40:00,134.93,134.96,134.85,134.86,160178.0,133.4503,133.48,133.3712,133.3811,160178.0
2024-09-27 15:50:00,134.86,135.04,134.8,134.81,438140.0,133.3811,133.5591,133.3217,133.3316,438140.0
2024-09-30 09:30:00,134.83,134.9,134.36,134.5,281883.0,133.3514,133.4206,132.8866,133.025,281883.0
2024-09-30 09:40:00,134.51,134.72,134.41,134.7,784842.0,133.0349,133.2426,132.936,133.2228,784842.0
2024-09-30 09:50:00,134.7,134.78,134.44,134.61,146357.0,133.2228,133.3019,132.9657,133.1338,146357.0
2024-09-30 10:00:00,134.61,135.04,134.56,135.0,141800.0,133.1338,133.5591,133.0844,133.5195,141800.0
2024-09-30 10:10:00,135.0,135.02,134.88,134.97,118155.0,133.5195,133.5393,133.4009,133.4899,118155.0
2024-09-30 10:20:00,134.97,135.05,134.74,134.8,109335.0,133.4899,133.569,133.2624,133.3217,109335.0
2024-09-30 10:30:00,134.81,134.97,134.78,134.97,53863.0,133.3316,133.4899,133.3019,133.4899,53863.0
2024-09-30 10:40:00,134.97,135.14,134.97,135.12,51596.0,133.4899,133.658,133.4899,133.6382,51596.0
2024-09-30 10:50:00,135.11,135.11,134.94,134.98,35468.0,133.6283,133.6283,133.4602,133.4998,35468.0
2024-09-30 11:00:00,134.99,135.13,134.99,135.06,56150.0,133.5096,133.6481,133.5096,133.5789,56150.0
2024-09-30 11:10:00,135.06,135.14,135.02,135.05,76824.0,133.5789,133.658,133.5393,133.569,76824.0
2024-09-30 11:20:00,135.06,135.08,134.82,134.84,58647.0,133.5789,133.5987,133.3415,133.3613,58647.0
2024-09-30 11:30:00,134.84,134.89,134.73,134.73,37522.0,133.3613,133.4107,133.2525,133.2525,37522.0
2024-09-30 11:40:00,134.74,134.78,134.68,134.75,36169.0,133.2624,133.3019,133.203,133.2723,36169.0
2024-09-30 11:50:00,134.74,134.79,134.7,134.75,30079.0,133.2624,133.3118,133.2228,133.2723,30079.0
2024-09-30 12:00:00,134.76,134.94,134.75,134.86,31952.0,133.2822,133.4602,133.2723,133.3811,31952.0
2024-09-30 12:10:00,134.86,134.92,134.8,134.84,22808.0,133.3811,133.4404,133.3217,133.3613,22808.0
2024-09-30 12:20:00,134.84,134.91,134.8,134.87,62502.0,133.3613,133.4305,133.3217,133.391,62502.0
2024-09-30 12:30:00,134.87,134.91,134.84,134.9,40663.0,133.391,133.4305,133.3613,133.4206,40663.0
2024-09-30 12:40:00,134.9,134.9,134.82,134.84,21876.0,133.4206,133.4206,133.3415,133.3613,21876.0
2024-09-30 12:50:00,134.83,134.91,134.83,134.91,16851.0,133.3514,133.4305,133.3514,133.4305,16851.0
2024-09-30 13:00:00,134.89,134.89,134.8,134.88,24370.0,133.4107,133.4107,133.3217,133.4009,24370.0
2024-09-30 13:10:00,134.88,134.96,134.78,134.92,58499.0,133.4009,133.48,133.3019,133.4404,58499.0
2024-09-30 13:20:00,134.92,134.95,134.87,134.88,29712.0,133.4404,133.4701,133.391,133.4009,29712.0
2024-09-30 13:30:00,134.87,134.94,134.82,134.9,27872.0,133.391,133.4602,133.3415,133.4206,27872.0
2024-09-30 13:40:00,134.9,134.97,134.9,134.92,35691.0,133.4206,133.4899,133.4206,133.4404,35691.0
2024-09-30 13:50:00,134.92,134.96,134.79,134.88,78615.0,133.4404,133.48,133.3118,133.4009,78615.0
2024-09-30 14:00:00,134.87,134.89,134.7,134.76,47841.0,133.391,133.4107,133.2228,133.2822,47841.0
2024-09-30 14:10:00,134.77,134.77,134.33,134.34,132071.0,133.2921,133.2921,132.8569,132.8668,132071.0
2024-09-30 14:20:00,134.32,134.42,134.04,134.39,114548.0,132.847,132.9459,132.5701,132.9162,114548.0
2024-09-30 14:30:00,134.38,134.65,134.22,134.57,121893.0,132.9063,133.1734,132.7481,133.0943,121893.0
2024-09-30 14:40:00,134.58,134.73,134.56,134.65,94709.0,133.1041,133.2525,133.0844,133.1734,94709.0
2024-09-30 14:50:00,134.67,134.7,134.57,134.58,60815.0,133.1932,133.2228,133.0943,133.1041,60815.0
2024-09-30 15:00:00,134.57,134.63,134.42,134.6,71390.0,133.0943,133.1536,132.9459,133.1239,71390.0
2024-09-30 15:10:00,134.6,134.76,134.51,134.74,60408.0,133.1239,133.2822,133.0349,133.2624,60408.0
2024-09-30 15:20:00,134.74,134.78,134.66,134.77,61646.0,133.2624,133.3019,133.1833,133.2921,61646.0
2024-09-30 15:30:00,134.77,134.97,134.73,134.95,73914.0,133.2921,133.4899,133.2525,133.4701,73914.0
2024-09-30 15:40:00,134.95,135.23,134.91,135.16,213417.0,133.4701,133.747,133.4305,133.6778,213417.0
2024-09-30 15:50:00,135.15,135.57,135.05,135.49,528237.0,133.6679,134.0833,133.569,134.0042,528237.0
2024-10-01 09:30:00,135.37,135.5,134.29,134.9,400732.0,133.8855,134.0141,132.8173,133.4206,400732.0
2024-10-01 09:40:00,134.88,134.94,134.42,134.58,325418.0,133.4009,133.4602,132.9459,133.1041,325418.0
2024-10-01 09:50:00,134.58,135.16,134.52,135.15,321953.0,133.1041,133.6778,133.0448,133.6679,321953.0
2024-10-01 10:00:00,135.16,135.26,134.64,134.65,615124.0,133.6778,133.7767,133.1635,133.1734,615124.0
2024-10-01 10:10:00,134.64,134.83,134.51,134.61,249621.0,133.1635,133.3514,133.0349,133.1338,249621.0
2024-10-01 10:20:00,134.62,135.24,134.61,134.89,259152.0,133.1437,133.7569,133.1338,133.4107,259152.0
2024-10-01 10:30:00,134.91,135.09,134.67,134.97,134879.0,133.4305,133.6085,133.1932,133.4899,134879.0
2024-10-01 10:40:00,134.96,135.11,134.85,134.93,240751.0,133.48,133.6283,133.3712,133.4503,240751.0
2024-10-01 10:50:00,134.93,134.93,134.72,134.89,261403.0,133.4503,133.4503,133.2426,133.4107,261403.0
2024-10-01 11:00:00,134.89,134.95,134.56,134.56,186549.0,133.4107,133.4701,133.0844,133.0844,186549.0
2024-10-01 11:10:00,134.56,134.88,134.54,134.86,105010.0,133.0844,133.4009,133.0646,133.3811,105010.0
2024-10-01 11:20:00,134.86,135.4,134.85,135.36,269757.0,133.3811,133.9151,133.3712,133.8756,269757.0
2024-10-01 11:30:00,135.35,135.64,135.31,135.63,148916.0,133.8657,134.1525,133.8261,134.1426,148916.0
2024-10-01 11:40:00,135.64,135.81,135.56,135.67,161532.0,134.1525,134.3207,134.0734,134.1822,161532.0
2024-10-01 11:50:00,135.66,135.84,135.65,135.68,284500.0,134.1723,134.3503,134.1624,134.1921,284500.0
2024-10-01 12:00:00,135.68,135.86,135.54,135.73,68446.0,134.1921,134.3701,134.0536,134.2415,68446.0
2024-10-01 12:10:00,135.76,135.84,135.62,135.7,71668.0,134.2712,134.3503,134.1327,134.2119,71668.0
2024-10-01 12:20:00,135.71,135.76,135.58,135.75,61043.0,134.2218,134.2712,134.0932,134.2613,61043.0
2024-10-01 12:30:00,135.74,135.78,135.31,135.62,244866.0,134.2514,134.291,133.8261,134.1327,244866.0
2024-10-01 12:40:00,135.63,135.71,135.32,135.48,118470.0,134.1426,134.2218,133.836,133.9943,118470.0
2024-10-01 12:50:00,135.49,135.9,135.48,135.71,137539.0,134.0042,134.4097,133.9943,134.2218,137539.0
2024-10-01 13:00:00,135.71,135.71,135.35,135.46,119761.0,134.2218,134.2218,133.8657,133.9745,119761.0
2024-10-01 13:10:00,135.47,135.53,135.27,135.31,66439.0,133.9844,134.0437,133.7866,133.8261,66439.0
2024-10-01 13:20:00,135.32,135.44,135.26,135.33,96812.0,133.836,133.9547,133.7767,133.8459,96812.0
2024-10-01 13:30:00,135.32,135.58,135.25,135.35,144223.0,133.836,134.0932,133.7668,133.8657,144223.0
2024-10-01 13:40:00,135.34,135.56,135.31,135.49,83742.0,133.8558,134.0734,133.8261,134.0042,83742.0
2024-10-01 13:50:00,135.48,135.72,135.43,135.72,195751.0,133.9943,134.2316,133.9448,134.2316,195751.0
2024-10-01 14:00:00,135.71,135.92,135.71,135.86,189194.0,134.2218,134.4294,134.2218,134.3701,189194.0
2024-10-01 14:10:00,135.86,136.06,135.82,136.0,157541.0,134.3701,134.5679,134.3305,134.5086,157541.0
2024-10-01 14:20:00,136.0,136.1,136.0,136.08,364198.0,134.5086,134.6075,134.5086,134.5877,364198.0
2024-10-01 14:30:00,136.08,136.16,135.9,136.0,102309.0,134.5877,134.6668,134.4097,134.5086,102309.0
2024-10-01 14:40:00,136.01,136.03,135.88,135.93,112249.0,134.5185,134.5382,134.3899,134.4393,112249.0
2024-10-01 14:50:00,135.93,136.04,135.85,135.92,50255.0,134.4393,134.5481,134.3602,134.4294,50255.0
2024-10-01 15:00:00,135.89,135.9,135.7,135.8,165787.0,134.3998,134.4097,134.2119,134.3108,165787.0
2024-10-01 15:10:00,135.8,135.84,135.69,135.82,73736.0,134.3108,134.3503,134.202,134.3305,73736.0
2024-10-01 15:20:00,135.82,135.97,135.81,135.88,102787.0,134.3305,134.4789,134.3207,134.3899,102787.0
2024-10-01 15:30:00,135.88,135.88,135.58,135.74,124809.0,134.3899,134.3899,134.0932,134.2514,124809.0
2024-10-01 15:40:00,135.75,135.8,135.61,135.61,191309.0,134.2613,134.3108,134.1228,134.1228,191309.0
2024-10-01 15:50:00,135.62,135.66,135.45,135.5,537553.0,134.1327,134.1723,133.9646,134.0141,537553.0
2024-10-02 09:30:00,135.26,135.42,134.71,134.88,421331.0,133.7767,133.9349,133.2327,133.4009,421331.0
2024-10-02 09:40:00,134.89,135.51,134.69,135.5,313919.0,133.4107,134.0239,133.2129,134.0141,313919.0
2024-10-02 09:50:00,135.49,135.53,135.15,135.15,149858.0,134.0042,134.0437,133.6679,133.6679,149858.0
2024-10-02 10:00:00,135.15,135.6,135.14,135.41,175843.0,133.6679,134.113,133.658,133.925,175843.0
2024-10-02 10:10:00,135.4,135.6,135.4,135.56,156054.0,133.9151,134.113,133.9151,134.0734,156054.0
2024-10-02 10:20:00,135.57,135.67,135.15,135.41,106443.0,134.0833,134.1822,133.6679,133.925,106443.0
2024-10-02 10:30:00,135.41,135.59,135.32,135.44,78533.0,133.925,134.1031,133.836,133.9547,78533.0
2024-10-02 10:40:00,135.48,135.73,135.48,135.72,65928.0,133.9943,134.2415,133.9943,134.2316,65928.0
2024-10-02 10:50:00,135.73,135.75,135.42,135.44,140714.0,134.2415,134.2613,133.9349,133.9547,140714.0
2024-10-02 11:00:00,135.46,135.6,135.35,135.5,112555.0,133.9745,134.113,133.8657,134.0141,112555.0
2024-10-02 11:10:00,135.5,135.61,135.42,135.61,96271.0,134.0141,134.1228,133.9349,134.1228,96271.0
2024-10-02 11:20:00,135.6,135.64,135.41,135.64,80050.0,134.113,134.1525,133.925,134.1525,80050.0
2024-10-02 11:30:00,135.63,135.73,135.56,135.69,40923.0,134.1426,134.2415,134.0734,134.202,40923.0
2024-10-02 11:40:00,135.69,135.78,135.64,135.67,71830.0,134.202,134.291,134.1525,134.1822,71830.0
2024-10-02 11:50:00,135.67,135.7,135.57,135.64,78145.0,134.1822,134.2119,134.0833,134.1525,78145.0
2024-10-02 12:00:00,135.63,135.68,135.59,135.68,71084.0,134.1426,134.1921,134.1031,134.1921,71084.0
2024-10-02 12:10:00,135.68,135.73,135.45,135.51,49558.0,134.1921,134.2415,133.9646,134.0239,49558.0
2024-10-02 12:20:00,135.51,135.63,135.45,135.58,51336.0,134.0239,134.1426,133.9646,134.0932,51336.0
2024-10-02 12:30:00,135.58,135.58,135.33,135.39,47119.0,134.0932,134.0932,133.8459,133.9053,47119.0
2024-10-02 12:40:00,135.4,135.41,135.26,135.33,48385.0,133.9151,133.925,133.7767,133.8459,48385.0
2024-10-02 12:50:00,135.32,135.36,135.22,135.23,247445.0,133.836,133.8756,133.7371,133.747,247445.0
2024-10-02 13:00:00,135.23,135.26,135.14,135.22,46784.0,133.747,133.7767,133.658,133.7371,46784.0
2024-10-02 13:10:00,135.22,135.24,135.15,135.22,76393.0,133.7371,133.7569,133.6679,133.7371,76393.0
2024-10-02 13:20:00,135.21,135.38,135.19,135.29,89246.0,133.7272,133.8954,133.7075,133.8064,89246.0
2024-10-02 13:30:00,135.28,135.3,135.15,135.3,73702.0,133.7965,133.8162,133.6679,133.8162,73702.0
2024-10-02 13:40:00,135.3,135.44,135.25,135.41,67385.0,133.8162,133.9547,133.7668,133.925,67385.0
2024-10-02 13:50:00,135.43,135.55,135.41,135.54,53283.0,133.9448,134.0635,133.925,134.0536,53283.0
2024-10-02 14:00:00,135.53,135.57,135.46,135.52,50279.0,134.0437,134.0833,133.9745,134.0338,50279.0
2024-10-02 14:10:00,135.52,135.55,135.46,135.47,57411.0,134.0338,134.0635,133.9745,133.9844,57411.0
2024-10-02 14:20:00,135.47,135.47,135.14,135.3,64176.0,133.9844,133.9844,133.658,133.8162,64176.0
2024-10-02 14:30:00,135.29,135.41,135.24,135.35,58210.0,133.8064,133.925,133.7569,133.8657,58210.0
2024-10-02 14:40:00,135.36,135.46,135.36,135.45,38734.0,133.8756,133.9745,133.8756,133.9646,38734.0
2024-10-02 14:50:00,135.44,135.47,135.38,135.39,41496.0,133.9547,133.9844,133.8954,133.9053,41496.0
2024-10-02 15:00:00,135.38,135.47,135.35,135.38,34816.0,133.8954,133.9844,133.8657,133.8954,34816.0
2024-10-02 15:10:00,135.39,135.44,135.34,135.39,87769.0,133.9053,133.9547,133.8558,133.9053,87769.0
2024-10-02 15:20:00,135.39,135.4,135.26,135.31,57934.0,133.9053,133.9151,133.7767,133.8261,57934.0
2024-10-02 15:30:00,135.31,135.32,135.1,135.18,128846.0,133.8261,133.836,133.6184,133.6976,128846.0
2024-10-02 15:40:00,135.18,135.27,135.15,135.24,113219.0,133.6976,133.7866,133.6679,133.7569,113219.0
2024-10-02 15:50:00,135.24,135.32,135.18,135.24,385916.0,133.7569,133.836,133.6976,133.7569,385916.0
2024-10-03 09:30:00,134.87,135.26,134.57,134.58,339256.0,133.391,133.7767,133.0943,133.1041,339256.0
2024-10-03 09:40:00,134.58,134.73,134.25,134.32,213034.0,133.1041,133.2525,132.7778,132.847,213034.0
2024-10-03 09:50:00,134.33,134.66,134.16,134.58,188826.0,132.8569,133.1833,132.6887,133.1041,188826.0
2024-10-03 10:00:00,134.58,135.01,134.56,134.93,365506.0,133.1041,133.5294,133.0844,133.4503,365506.0
2024-10-03 10:10:00,134.94,135.04,134.46,134.86,242717.0,133.4602,133.5591,132.9855,133.3811,242717.0
2024-10-03 10:20:00,134.85,134.94,134.45,134.65,239350.0,133.3712,133.4602,132.9756,133.1734,239350.0
2024-10-03 10:30:00,134.63,134.85,134.47,134.75,156934.0,133.1536,133.3712,132.9953,133.2723,156934.0
2024-10-03 10:40:00,134.75,134.77,134.33,134.59,321384.0,133.2723,133.2921,132.8569,133.114,321384.0
2024-10-03 10:50:00,134.58,134.76,134.34,134.36,174895.0,133.1041,133.2822,132.8668,132.8866,174895.0
2024-10-03 11:00:00,134.35,134.55,134.25,134.5,235769.0,132.8767,133.0745,132.7778,133.025,235769.0
2024-10-03 11:10:00,134.49,134.54,134.36,134.5,68815.0,133.0151,133.0646,132.8866,133.025,68815.0
2024-10-03 11:20:00,134.51,134.67,134.45,134.53,40880.0,133.0349,133.1932,132.9756,133.0547,40880.0
2024-10-03 11:30:00,134.53,134.72,134.52,134.65,76382.0,133.0547,133.2426,133.0448,133.1734,76382.0
2024-10-03 11:40:00,134.66,134.84,134.66,134.73,92266.0,133.1833,133.3613,133.1833,133.2525,92266.0
2024-10-03 11:50:00,134.73,134.9,134.73,134.8,42955.0,133.2525,133.4206,133.2525,133.3217,42955.0
2024-10-03 12:00:00,134.8,134.93,134.79,134.89,38255.0,133.3217,133.4503,133.3118,133.4107,38255.0
2024-10-03 12:10:00,134.89,134.99,134.89,134.99,44134.0,133.4107,133.5096,133.4107,133.5096,44134.0
2024-10-03 12:20:00,134.98,135.03,134.86,134.87,39775.0,133.4998,133.5492,133.3811,133.391,39775.0
2024-10-03 12:30:00,134.84,134.84,134.64,134.65,30026.0,133.3613,133.3613,133.1635,133.1734,30026.0
2024-10-03 12:40:00,134.64,134.66,134.27,134.33,97693.0,133.1635,133.1833,132.7975,132.8569,97693.0
2024-10-03 12:50:00,134.34,134.46,134.18,134.33,103647.0,132.8668,132.9855,132.7085,132.8569,103647.0
2024-10-03 13:00:00,134.31,134.31,134.12,134.2,147642.0,132.8371,132.8371,132.6492,132.7283,147642.0
2024-10-03 13:10:00,134.19,134.24,134.11,134.11,73155.0,132.7184,132.7679,132.6393,132.6393,73155.0
2024-10-03 13:20:00,134.11,134.42,134.11,134.11,178537.0,132.6393,132.9459,132.6393,132.6393,178537.0
2024-10-03 13:30:00,134.11,134.35,134.09,134.2,51291.0,132.6393,132.8767,132.6195,132.7283,51291.0
2024-10-03 13:40:00,134.21,134.3,134.07,134.22,56346.0,132.7382,132.8272,132.5997,132.7481,56346.0
2024-10-03 13:50:00,134.21,134.31,134.19,134.28,36441.0,132.7382,132.8371,132.7184,132.8074,36441.0
2024-10-03 14:00:00,134.28,134.36,134.18,134.32,45563.0,132.8074,132.8866,132.7085,132.847,45563.0
2024-10-03 14:10:00,134.31,134.44,134.31,134.44,43781.0,132.8371,132.9657,132.8371,132.9657,43781.0
2024-10-03 14:20:00,134.43,134.44,134.25,134.38,64101.0,132.9558,132.9657,132.7778,132.9063,64101.0
2024-10-03 14:30:00,134.37,134.45,134.32,134.44,97915.0,132.8964,132.9756,132.847,132.9657,97915.0
2024-10-03 14:40:00,134.45,134.49,134.37,134.38,42854.0,132.9756,133.0151,132.8964,132.9063,42854.0
2024-10-03 14:50:00,134.38,134.48,134.37,134.39,81162.0,132.9063,133.0052,132.8964,132.9162,81162.0
2024-10-03 15:00:00,134.38,134.38,134.26,134.3,213377.0,132.9063,132.9063,132.7877,132.8272,213377.0
2024-10-03 15:10:00,134.3,134.38,134.21,134.36,41937.0,132.8272,132.9063,132.7382,132.8866,41937.0
2024-10-03 15:20:00,134.37,134.43,134.34,134.41,122850.0,132.8964,132.9558,132.8668,132.936,122850.0
2024-10-03 15:30:00,134.41,134.46,134.37,134.41,79405.0,132.936,132.9855,132.8964,132.936,79405.0
2024-10-03 15:40:00,134.41,134.49,134.31,134.49,171729.0,132.936,133.0151,132.8371,133.0151,171729.0
2024-10-03 15:50:00,134.48,134.63,134.37,134.56,478266.0,133.0052,133.1536,132.8964,133.0844,478266.0
2024-10-04 09:30:00,135.63,135.92,135.03,135.31,539517.0,134.1426,134.4294,133.5492,133.8261,539517.0
2024-10-04 09:40:00,135.31,135.56,135.23,135.43,208423.0,133.8261,134.0734,133.747,133.9448,208423.0
2024-10-04 09:50:00,135.42,135.55,135.11,135.22,250148.0,133.9349,134.0635,133.6283,133.7371,250148.0
2024-10-04 10:00:00,135.23,135.69,135.07,135.18,148401.0,133.747,134.202,133.5888,133.6976,148401.0
2024-10-04 10:10:00,135.17,135.62,135.03,135.4,100810.0,133.6877,134.1327,133.5492,133.9151,100810.0
2024-10-04 10:20:00,135.42,135.44,134.76,134.92,119613.0,133.9349,133.9547,133.2822,133.4404,119613.0
2024-10-04 10:30:00,134.91,135.12,134.37,134.4,413554.0,133.4305,133.6382,132.8964,132.9261,413554.0
2024-10-04 10:40:00,134.43,134.68,134.37,134.63,171385.0,132.9558,133.203,132.8964,133.1536,171385.0
2024-10-04 10:50:00,134.62,134.82,134.62,134.81,77087.0,133.1437,133.3415,133.1437,133.3316,77087.0
2024-10-04 11:00:00,134.81,134.86,134.74,134.75,73837.0,133.3316,133.3811,133.2624,133.2723,73837.0
2024-10-04 11:10:00,134.8,134.83,134.51,134.57,85725.0,133.3217,133.3514,133.0349,133.0943,85725.0
2024-10-04 11:20:00,134.57,134.57,134.27,134.42,81108.0,133.0943,133.0943,132.7975,132.9459,81108.0
2024-10-04 11:30:00,134.42,134.63,134.32,134.63,40458.0,132.9459,133.1536,132.847,133.1536,40458.0
2024-10-04 11:40:00,134.63,134.79,134.63,134.78,44297.0,133.1536,133.3118,133.1536,133.3019,44297.0
2024-10-04 11:50:00,134.77,135.0,134.75,134.99,54453.0,133.2921,133.5195,133.2723,133.5096,54453.0
2024-10-04 12:00:00,134.99,135.04,134.74,134.74,57424.0,133.5096,133.5591,133.2624,133.2624,57424.0
2024-10-04 12:10:00,134.75,134.92,134.74,134.88,54851.0,133.2723,133.4404,133.2624,133.4009,54851.0
2024-10-04 12:20:00,134.88,134.92,134.6,134.62,267257.0,133.4009,133.4404,133.1239,133.1437,267257.0
2024-10-04 12:30:00,134.63,135.09,134.54,135.02,56446.0,133.1536,133.6085,133.0646,133.5393,56446.0
2024-10-04 12:40:00,135.03,135.06,134.92,135.01,54951.0,133.5492,133.5789,133.4404,133.5294,54951.0
2024-10-04 12:50:00,135.02,135.04,134.91,135.0,51096.0,133.5393,133.5591,133.4305,133.5195,51096.0
2024-10-04 13:00:00,134.99,134.99,134.87,134.88,23580.0,133.5096,133.5096,133.391,133.4009,23580.0
2024-10-04 13:10:00,134.88,135.03,134.88,135.02,36365.0,133.4009,133.5492,133.4009,133.5393,36365.0
2024-10-04 13:20:00,135.03,135.06,134.87,134.87,33319.0,133.5492,133.5789,133.391,133.391,33319.0
2024-10-04 13:30:00,134.88,134.93,134.54,134.73,124145.0,133.4009,133.4503,133.0646,133.2525,124145.0
2024-10-04 13:40:00,134.73,134.98,134.73,134.83,96939.0,133.2525,133.4998,133.2525,133.3514,96939.0
2024-10-04 13:50:00,134.83,134.85,134.63,134.65,104577.0,133.3514,133.3712,133.1536,133.1734,104577.0
2024-10-04 14:00:00,134.65,134.71,134.6,134.68,106774.0,133.1734,133.2327,133.1239,133.203,106774.0
2024-10-04 14:10:00,134.68,134.76,134.58,134.75,57516.0,133.203,133.2822,133.1041,133.2723,57516.0
2024-10-04 14:20:00,134.75,134.86,134.74,134.84,43840.0,133.2723,133.3811,133.2624,133.3613,43840.0
2024-10-04 14:30:00,134.83,134.92,134.78,134.9,49236.0,133.3514,133.4404,133.3019,133.4206,49236.0
2024-10-04 14:40:00,134.9,135.02,134.9,135.02,47377.0,133.4206,133.5393,133.4206,133.5393,47377.0
2024-10-04 14:50:00,135.03,135.13,135.01,135.08,50641.0,133.5492,133.6481,133.5294,133.5987,50641.0
2024-10-04 15:00:00,135.08,135.09,134.98,135.08,50178.0,133.5987,133.6085,133.4998,133.5987,50178.0
2024-10-04 15:10:00,135.08,135.14,135.05,135.1,67570.0,133.5987,133.658,133.569,133.6184,67570.0
2024-10-04 15:20:00,135.12,135.32,135.11,135.29,105689.0,133.6382,133.836,133.6283,133.8064,105689.0
2024-10-04 15:30:00,135.28,135.44,135.21,135.42,136526.0,133.7965,133.9547,133.7272,133.9349,136526.0
2024-10-04 15:40:00,135.42,135.49,135.33,135.42,112154.0,133.9349,134.0042,133.8459,133.9349,112154.0
2024-10-04 15:50:00,135.41,135.57,135.34,135.53,394216.0,133.925,134.0833,133.8558,134.0437,394216.0
2024-10-07 09:30:00,134.84,134.98,134.59,134.8,324763.0,133.3613,133.4998,133.114,133.3217,324763.0
2024-10-07 09:40:00,134.8,135.2,134.78,135.1,229230.0,133.3217,133.7173,133.3019,133.6184,229230.0
2024-10-07 09:50:00,135.1,135.35,135.05,135.13,155773.0,133.6184,133.8657,133.569,133.6481,155773.0
2024-10-07 10:00:00,135.13,135.46,135.06,135.37,137655.0,133.6481,133.9745,133.5789,133.8855,137655.0
2024-10-07 10:10:00,135.39,135.63,135.38,135.53,142741.0,133.9053,134.1426,133.8954,134.0437,142741.0
2024-10-07 10:20:00,135.53,135.57,135.3,135.34,70935.0,134.0437,134.0833,133.8162,133.8558,70935.0
2024-10-07 10:30:00,135.34,135.39,135.22,135.26,94331.0,133.8558,133.9053,133.7371,133.7767,94331.0
2024-10-07 10:40:00,135.27,135.37,135.21,135.34,114991.0,133.7866,133.8855,133.7272,133.8558,114991.0
2024-10-07 10:50:00,135.34,135.51,135.34,135.4,186758.0,133.8558,134.0239,133.8558,133.9151,186758.0
2024-10-07 11:00:00,135.4,135.52,135.3,135.5,136772.0,133.9151,134.0338,133.8162,134.0141,136772.0
2024-10-07 11:10:00,135.49,135.64,135.48,135.64,96416.0,134.0042,134.1525,133.9943,134.1525,96416.0
2024-10-07 11:20:00,135.63,135.74,135.56,135.62,112739.0,134.1426,134.2514,134.0734,134.1327,112739.0
2024-10-07 11:30:00,135.63,135.64,135.52,135.58,61872.0,134.1426,134.1525,134.0338,134.0932,61872.0
2024-10-07 11:40:00,135.57,135.64,135.5,135.53,60958.0,134.0833,134.1525,134.0141,134.0437,60958.0
2024-10-07 11:50:00,135.53,135.54,135.38,135.39,49259.0,134.0437,134.0536,133.8954,133.9053,49259.0
2024-10-07 12:00:00,135.4,135.41,135.31,135.34,43434.0,133.9151,133.925,133.8261,133.8558,43434.0
2024-10-07 12:10:00,135.34,135.45,135.19,135.41,94737.0,133.8558,133.9646,133.7075,133.925,94737.0
2024-10-07 12:20:00,135.42,135.53,135.39,135.51,49012.0,133.9349,134.0437,133.9053,134.0239,49012.0
2024-10-07 12:30:00,135.51,135.51,135.42,135.42,48099.0,134.0239,134.0239,133.9349,133.9349,48099.0
2024-10-07 12:40:00,135.42,135.43,135.31,135.4,95828.0,133.9349,133.9448,133.8261,133.9151,95828.0
2024-10-07 12:50:00,135.4,135.49,135.37,135.44,59557.0,133.9151,134.0042,133.8855,133.9547,59557.0
2024-10-07 13:00:00,135.43,135.45,135.26,135.28,36992.0,133.9448,133.9646,133.7767,133.7965,36992.0
2024-10-07 13:10:00,135.3,135.44,135.3,135.42,78637.0,133.8162,133.9547,133.8162,133.9349,78637.0
2024-10-07 13:20:00,135.42,135.46,135.34,135.36,62590.0,133.9349,133.9745,133.8558,133.8756,62590.0
2024-10-07 13:30:00,135.36,135.36,135.27,135.28,49826.0,133.8756,133.8756,133.7866,133.7965,49826.0
2024-10-07 13:40:00,135.28,135.3,135.21,135.22,68885.0,133.7965,133.8162,133.7272,133.7371,68885.0
2024-10-07 13:50:00,135.22,135.25,135.13,135.21,68381.0,133.7371,133.7668,133.6481,133.7272,68381.0
2024-10-07 14:00:00,135.2,135.21,135.05,135.14,75913.0,133.7173,133.7272,133.569,133.658,75913.0
2024-10-07 14:10:00,135.15,135.24,135.08,135.1,46007.0,133.6679,133.7569,133.5987,133.6184,46007.0
2024-10-07 14:20:00,135.1,135.15,135.07,135.1,71721.0,133.6184,133.6679,133.5888,133.6184,71721.0
2024-10-07 14:30:00,135.1,135.1,134.67,134.87,250402.0,133.6184,133.6184,133.1932,133.391,250402.0
2024-10-07 14:40:00,134.87,134.95,134.51,134.57,122585.0,133.391,133.4701,133.0349,133.0943,122585.0
2024-10-07 14:50:00,134.56,134.73,134.54,134.62,150768.0,133.0844,133.2525,133.0646,133.1437,150768.0
2024-10-07 15:00:00,134.63,134.92,134.61,134.88,110487.0,133.1536,133.4404,133.1338,133.4009,110487.0
2024-10-07 15:10:00,134.89,134.93,134.8,134.89,71413.0,133.4107,133.4503,133.3217,133.4107,71413.0
2024-10-07 15:20:00,134.88,134.98,134.86,134.92,66362.0,133.4009,133.4998,133.3811,133.4404,66362.0
2024-10-07 15:30:00,134.92,134.94,134.75,134.88,148422.0,133.4404,133.4602,133.2723,133.4009,148422.0
2024-10-07 15:40:00,134.89,134.98,134.79,134.97,148010.0,133.4107,133.4998,133.3118,133.4899,148010.0
2024-10-07 15:50:00,134.98,135.3,134.94,135.19,535367.0,133.4998,133.8162,133.4602,133.7075,535367.0
2024-10-08 09:30:00,135.7,135.9,135.04,135.28,272720.0,134.2119,134.4097,133.5591,133.7965,272720.0
2024-10-08 09:40:00,135.28,135.45,134.98,135.23,193308.0,133.7965,133.9646,133.4998,133.747,193308.0
2024-10-08 09:50:00,135.24,135.33,134.99,135.27,139948.0,133.7569,133.8459,133.5096,133.7866,139948.0
2024-10-08 10:00:00,135.27,135.41,135.14,135.33,145931.0,133.7866,133.925,133.658,133.8459,145931.0
2024-10-08 10:10:00,135.29,135.29,134.98,135.11,91054.0,133.8064,133.8064,133.4998,133.6283,91054.0
2024-10-08 10:20:00,135.1,135.18,135.05,135.06,75701.0,133.6184,133.6976,133.569,133.5789,75701.0
2024-10-08 10:30:00,135.06,135.14,135.0,135.09,89294.0,133.5789,133.658,133.5195,133.6085,89294.0
2024-10-08 10:40:00,135.09,135.56,134.96,135.27,469488.0,133.6085,134.0734,133.48,133.7866,469488.0
2024-10-08 10:50:00,135.28,135.34,135.18,135.2,83911.0,133.7965,133.8558,133.6976,133.7173,83911.0
2024-10-08 11:00:00,135.22,135.27,135.11,135.15,76024.0,133.7371,133.7866,133.6283,133.6679,76024.0
2024-10-08 11:10:00,135.16,135.28,135.07,135.22,78386.0,133.6778,133.7965,133.5888,133.7371,78386.0
2024-10-08 11:20:00,135.21,135.26,135.11,135.25,66029.0,133.7272,133.7767,133.6283,133.7668,66029.0
2024-10-08 11:30:00,135.25,135.39,135.25,135.33,80802.0,133.7668,133.9053,133.7668,133.8459,80802.0
2024-10-08 11:40:00,135.34,135.39,135.29,135.31,71662.0,133.8558,133.9053,133.8064,133.8261,71662.0
2024-10-08 11:50:00,135.33,135.47,135.32,135.44,49348.0,133.8459,133.9844,133.836,133.9547,49348.0
2024-10-08 12:00:00,135.44,135.55,135.33,135.47,117000.0,133.9547,134.0635,133.8459,133.9844,117000.0
2024-10-08 12:10:00,135.47,135.52,135.33,135.34,38445.0,133.9844,134.0338,133.8459,133.8558,38445.0
2024-10-08 12:20:00,135.34,135.46,135.31,135.44,33709.0,133.8558,133.9745,133.8261,133.9547,33709.0
2024-10-08 12:30:00,135.45,135.56,135.42,135.56,34374.0,133.9646,134.0734,133.9349,134.0734,34374.0
2024-10-08 12:40:00,135.56,135.6,135.5,135.55,67503.0,134.0734,134.113,134.0141,134.0635,67503.0
2024-10-08 12:50:00,135.56,135.6,135.52,135.57,38035.0,134.0734,134.113,134.0338,134.0833,38035.0
2024-10-08 13:00:00,135.57,135.6,135.23,135.28,143959.0,134.0833,134.113,133.747,133.7965,143959.0
2024-10-08 13:10:00,135.27,135.32,135.2,135.27,56913.0,133.7866,133.836,133.7173,133.7866,56913.0
2024-10-08 13:20:00,135.25,135.36,135.24,135.28,35583.0,133.7668,133.8756,133.7569,133.7965,35583.0
2024-10-08 13:30:00,135.26,135.32,135.21,135.21,25857.0,133.7767,133.836,133.7272,133.7272,25857.0
2024-10-08 13:40:00,135.21,135.29,135.19,135.22,22561.0,133.7272,133.8064,133.7075,133.7371,22561.0
2024-10-08 13:50:00,135.22,135.36,135.18,135.34,25130.0,133.7371,133.8756,133.6976,133.8558,25130.0
2024-10-08 14:00:00,135.36,135.45,135.35,135.4,23332.0,133.8756,133.9646,133.8657,133.9151,23332.0
2024-10-08 14:10:00,135.4,135.48,135.39,135.46,20626.0,133.9151,133.9943,133.9053,133.9745,20626.0
2024-10-08 14:20:00,135.45,135.47,135.38,135.43,17632.0,133.9646,133.9844,133.8954,133.9448,17632.0
2024-10-08 14:30:00,135.43,135.63,135.42,135.58,32559.0,133.9448,134.1426,133.9349,134.0932,32559.0
2024-10-08 14:40:00,135.58,135.61,135.49,135.53,31732.0,134.0932,134.1228,134.0042,134.0437,31732.0
2024-10-08 14:50:00,135.56,135.63,135.54,135.58,68183.0,134.0734,134.1426,134.0536,134.0932,68183.0
2024-10-08 15:00:00,135.57,135.57,135.47,135.53,84697.0,134.0833,134.0833,133.9844,134.0437,84697.0
2024-10-08 15:10:00,135.53,135.64,135.49,135.62,101693.0,134.0437,134.1525,134.0042,134.1327,101693.0
2024-10-08 15:20:00,135.61,135.62,135.51,135.54,70583.0,134.1228,134.1327,134.0239,134.0536,70583.0
2024-10-08 15:30:00,135.53,135.68,135.51,135.66,98064.0,134.0437,134.1921,134.0239,134.1723,98064.0
2024-10-08 15:40:00,135.66,135.7,135.58,135.69,188891.0,134.1723,134.2119,134.0932,134.202,188891.0
2024-10-08 15:50:00,135.69,135.69,135.44,135.46,493269.0,134.202,134.202,133.9547,133.9745,493269.0
2024-10-09 09:30:00,135.49,135.79,135.3,135.73,222092.0,134.0042,134.3009,133.8162,134.2415,222092.0
2024-10-09 09:40:00,135.72,136.06,135.72,135.98,176410.0,134.2316,134.5679,134.2316,134.4888,176410.0
2024-10-09 09:50:00,135.99,136.23,135.92,136.22,82156.0,134.4987,134.736,134.4294,134.7262,82156.0
2024-10-09 10:00:00,136.22,136.34,136.15,136.3,86425.0,134.7262,134.8448,134.6569,134.8053,86425.0
2024-10-09 10:10:00,136.31,136.39,135.93,135.93,67638.0,134.8152,134.8943,134.4393,134.4393,67638.0
2024-10-09 10:20:00,135.94,136.02,135.82,135.88,78717.0,134.4492,134.5284,134.3305,134.3899,78717.0
2024-10-09 10:30:00,135.88,135.97,135.77,135.97,49396.0,134.3899,134.4789,134.2811,134.4789,49396.0
2024-10-09 10:40:00,135.97,136.11,135.91,136.11,67283.0,134.4789,134.6174,134.4196,134.6174,67283.0
2024-10-09 10:50:00,136.11,136.16,136.04,136.09,54493.0,134.6174,134.6668,134.5481,134.5976,54493.0
2024-10-09 11:00:00,136.09,136.2,136.06,136.14,90040.0,134.5976,134.7064,134.5679,134.647,90040.0
2024-10-09 11:10:00,136.15,136.25,136.11,136.23,69926.0,134.6569,134.7558,134.6174,134.736,69926.0
2024-10-09 11:20:00,136.23,136.38,136.23,136.3,78283.0,134.736,134.8844,134.736,134.8053,78283.0
2024-10-09 11:30:00,136.3,136.49,136.29,136.47,84251.0,134.8053,134.9932,134.7954,134.9734,84251.0
2024-10-09 11:40:00,136.47,136.71,136.47,136.71,169323.0,134.9734,135.2108,134.9734,135.2108,169323.0
2024-10-09 11:50:00,136.7,136.75,136.63,136.66,107479.0,135.2009,135.2503,135.1317,135.1613,107479.0
2024-10-09 12:00:00,136.66,136.71,136.61,136.71,65454.0,135.1613,135.2108,135.1119,135.2108,65454.0
2024-10-09 12:10:00,136.72,136.75,136.56,136.57,53995.0,135.2207,135.2503,135.0624,135.0723,53995.0
2024-10-09 12:20:00,136.56,136.66,136.54,136.54,49339.0,135.0624,135.1613,135.0426,135.0426,49339.0
2024-10-09 12:30:00,136.54,136.59,136.46,136.57,51767.0,135.0426,135.0921,134.9635,135.0723,51767.0
2024-10-09 12:40:00,136.56,136.64,136.53,136.53,30162.0,135.0624,135.1416,135.0328,135.0328,30162.0
2024-10-09 12:50:00,136.53,136.55,136.35,136.42,40587.0,135.0328,135.0525,134.8547,134.924,40587.0
2024-10-09 13:00:00,136.42,136.43,136.34,136.41,34593.0,134.924,134.9339,134.8448,134.9141,34593.0
2024-10-09 13:10:00,136.42,136.64,136.4,136.64,48749.0,134.924,135.1416,134.9042,135.1416,48749.0
2024-10-09 13:20:00,136.61,136.69,136.57,136.59,29006.0,135.1119,135.191,135.0723,135.0921,29006.0
2024-10-09 13:30:00,136.59,136.64,136.53,136.55,57152.0,135.0921,135.1416,135.0328,135.0525,57152.0
2024-10-09 13:40:00,136.56,136.6,136.52,136.53,27482.0,135.0624,135.102,135.0229,135.0328,27482.0
2024-10-09 13:50:00,136.53,136.53,136.24,136.4,75226.0,135.0328,135.0328,134.7459,134.9042,75226.0
2024-10-09 14:00:00,136.4,136.5,136.35,136.47,45736.0,134.9042,135.0031,134.8547,134.9734,45736.0
2024-10-09 14:10:00,136.46,136.49,136.36,136.38,41719.0,134.9635,134.9932,134.8646,134.8844,41719.0
2024-10-09 14:20:00,136.38,136.39,136.25,136.34,69513.0,134.8844,134.8943,134.7558,134.8448,69513.0
2024-10-09 14:30:00,136.34,136.41,136.3,136.36,120433.0,134.8448,134.9141,134.8053,134.8646,120433.0
2024-10-09 14:40:00,136.35,136.43,136.32,136.41,50169.0,134.8547,134.9339,134.8251,134.9141,50169.0
2024-10-09 14:50:00,136.4,136.41,136.31,136.34,54222.0,134.9042,134.9141,134.8152,134.8448,54222.0
2024-10-09 15:00:00,136.34,136.39,136.26,136.31,117723.0,134.8448,134.8943,134.7657,134.8152,117723.0
2024-10-09 15:10:00,136.31,136.45,136.27,136.44,97114.0,134.8152,134.9536,134.7756,134.9437,97114.0
2024-10-09 15:20:00,136.44,136.53,136.44,136.52,115979.0,134.9437,135.0328,134.9437,135.0229,115979.0
2024-10-09 15:30:00,136.52,136.64,136.43,136.57,215800.0,135.0229,135.1416,134.9339,135.0723,215800.0
2024-10-09 15:40:00,136.56,136.65,136.51,136.64,150722.0,135.0624,135.1514,135.013,135.1416,150722.0
2024-10-09 15:50:00,136.64,136.78,136.63,136.68,785734.0,135.1416,135.28,135.1317,135.1811,785734.0
2024-10-10 09:30:00,136.15,136.15,135.61,135.74,390178.0,134.6569,134.6569,134.1228,134.2514,390178.0
2024-10-10 09:40:00,135.76,135.9,135.53,135.69,219895.0,134.2712,134.4097,134.0437,134.202,219895.0
2024-10-10 09:50:00,135.71,136.02,135.6,135.78,131140.0,134.2218,134.5284,134.113,134.291,131140.0
2024-10-10 10:00:00,135.79,136.06,135.75,136.03,144021.0,134.3009,134.5679,134.2613,134.5382,144021.0
2024-10-10 10:10:00,136.01,136.12,135.98,135.99,108372.0,134.5185,134.6273,134.4888,134.4987,108372.0
2024-10-10 10:20:00,136.0,136.11,135.85,135.88,164045.0,134.5086,134.6174,134.3602,134.3899,164045.0
2024-10-10 10:30:00,135.88,136.07,135.86,136.0,168491.0,134.3899,134.5778,134.3701,134.5086,168491.0
2024-10-10 10:40:00,135.97,136.05,135.89,135.93,42265.0,134.4789,134.558,134.3998,134.4393,42265.0
2024-10-10 10:50:00,135.92,135.99,135.81,135.91,105191.0,134.4294,134.4987,134.3207,134.4196,105191.0
2024-10-10 11:00:00,135.91,136.09,135.82,136.09,70118.0,134.4196,134.5976,134.3305,134.5976,70118.0
2024-10-10 11:10:00,136.08,136.24,136.07,136.16,57370.0,134.5877,134.7459,134.5778,134.6668,57370.0
2024-10-10 11:20:00,136.15,136.19,136.08,136.18,97708.0,134.6569,134.6965,134.5877,134.6866,97708.0
2024-10-10 11:30:00,136.18,136.19,136.05,136.12,180385.0,134.6866,134.6965,134.558,134.6273,180385.0
2024-10-10 11:40:00,136.11,136.2,136.09,136.11,46321.0,134.6174,134.7064,134.5976,134.6174,46321.0
2024-10-10 11:50:00,136.12,136.14,136.07,136.11,125628.0,134.6273,134.647,134.5778,134.6174,125628.0
2024-10-10 12:00:00,136.12,136.23,136.11,136.22,58466.0,134.6273,134.736,134.6174,134.7262,58466.0
2024-10-10 12:10:00,136.21,136.33,136.21,136.33,77589.0,134.7163,134.835,134.7163,134.835,77589.0
2024-10-10 12:20:00,136.33,136.37,136.22,136.31,64111.0,134.835,134.8745,134.7262,134.8152,64111.0
2024-10-10 12:30:00,136.29,136.29,136.22,136.25,33461.0,134.7954,134.7954,134.7262,134.7558,33461.0
2024-10-10 12:40:00,136.25,136.25,135.96,136.02,129264.0,134.7558,134.7558,134.469,134.5284,129264.0
2024-10-10 12:50:00,136.03,136.1,136.01,136.01,27260.0,134.5382,134.6075,134.5185,134.5185,27260.0
2024-10-10 13:00:00,136.02,136.02,135.73,135.76,94094.0,134.5284,134.5284,134.2415,134.2712,94094.0
2024-10-10 13:10:00,135.75,136.0,135.73,135.98,58332.0,134.2613,134.5086,134.2415,134.4888,58332.0
2024-10-10 13:20:00,135.98,136.09,135.98,136.02,61322.0,134.4888,134.5976,134.4888,134.5284,61322.0
2024-10-10 13:30:00,136.02,136.08,135.98,135.99,38310.0,134.5284,134.5877,134.4888,134.4987,38310.0
2024-10-10 13:40:00,136.0,136.03,135.85,135.89,54783.0,134.5086,134.5382,134.3602,134.3998,54783.0
2024-10-10 13:50:00,135.88,135.96,135.67,135.94,79969.0,134.3899,134.469,134.1822,134.4492,79969.0
2024-10-10 14:00:00,135.93,135.93,135.81,135.84,54791.0,134.4393,134.4393,134.3207,134.3503,54791.0
2024-10-10 14:10:00,135.84,135.88,135.72,135.75,63870.0,134.3503,134.3899,134.2316,134.2613,63870.0
2024-10-10 14:20:00,135.75,135.81,135.68,135.75,63166.0,134.2613,134.3207,134.1921,134.2613,63166.0
2024-10-10 14:30:00,135.75,135.76,135.68,135.73,77832.0,134.2613,134.2712,134.1921,134.2415,77832.0
2024-10-10 14:40:00,135.74,135.75,135.57,135.69,128387.0,134.2514,134.2613,134.0833,134.202,128387.0
2024-10-10 14:50:00,135.68,135.74,135.64,135.71,64014.0,134.1921,134.2514,134.1525,134.2218,64014.0
2024-10-10 15:00:00,135.71,135.77,135.65,135.68,119846.0,134.2218,134.2811,134.1624,134.1921,119846.0
2024-10-10 15:10:00,135.68,135.68,135.58,135.65,87807.0,134.1921,134.1921,134.0932,134.1624,87807.0
2024-10-10 15:20:00,135.66,135.72,135.64,135.68,101796.0,134.1723,134.2316,134.1525,134.1921,101796.0
2024-10-10 15:30:00,135.68,135.76,135.66,135.75,179702.0,134.1921,134.2712,134.1723,134.2613,179702.0
2024-10-10 15:40:00,135.76,135.84,135.72,135.84,193497.0,134.2712,134.3503,134.2316,134.3503,193497.0
2024-10-10 15:50:00,135.84,136.07,135.84,135.96,453724.0,134.3503,134.5778,134.3503,134.469,453724.0
2024-10-11 09:30:00,136.49,137.29,136.49,137.08,488112.0,134.9932,135.7844,134.9932,135.5767,488112.0
2024-10-11 09:40:00,137.1,137.22,136.95,137.1,202688.0,135.5965,135.7152,135.4482,135.5965,202688.0
2024-10-11 09:50:00,137.09,137.42,137.09,137.24,138821.0,135.5866,135.913,135.5866,135.735,138821.0
2024-10-11 10:00:00,137.22,137.6,137.12,137.6,144781.0,135.7152,136.091,135.6163,136.091,144781.0
2024-10-11 10:10:00,137.62,137.84,137.59,137.79,254888.0,136.1108,136.3284,136.0811,136.2789,254888.0
2024-10-11 10:20:00,137.79,137.98,137.66,137.94,91431.0,136.2789,136.4669,136.1504,136.4273,91431.0
2024-10-11 10:30:00,137.93,138.0,137.84,137.91,160040.0,136.4174,136.4866,136.3284,136.3976,160040.0
2024-10-11 10:40:00,137.92,138.05,137.9,138.05,45059.0,136.4075,136.5361,136.3877,136.5361,45059.0
2024-10-11 10:50:00,138.05,138.19,138.02,138.06,86621.0,136.5361,136.6746,136.5064,136.546,86621.0
2024-10-11 11:00:00,138.07,138.12,137.95,138.06,133238.0,136.5559,136.6053,136.4372,136.546,133238.0
2024-10-11 11:10:00,138.06,138.22,138.06,138.11,143803.0,136.546,136.7042,136.546,136.5954,143803.0
2024-10-11 11:20:00,138.11,138.13,137.99,138.06,192052.0,136.5954,136.6152,136.4767,136.546,192052.0
2024-10-11 11:30:00,138.06,138.33,138.06,138.27,156260.0,136.546,136.813,136.546,136.7537,156260.0
2024-10-11 11:40:00,138.28,138.28,138.14,138.22,151467.0,136.7636,136.7636,136.6251,136.7042,151467.0
2024-10-11 11:50:00,138.22,138.27,138.18,138.26,146597.0,136.7042,136.7537,136.6647,136.7438,146597.0
2024-10-11 12:00:00,138.25,138.26,138.06,138.1,168246.0,136.7339,136.7438,136.546,136.5855,168246.0
2024-10-11 12:10:00,138.1,138.11,137.97,137.97,165271.0,136.5855,136.5954,136.457,136.457,165271.0
2024-10-11 12:20:00,137.96,137.96,137.73,137.8,150717.0,136.4471,136.4471,136.2196,136.2888,150717.0
2024-10-11 12:30:00,137.79,137.85,137.75,137.76,130512.0,136.2789,136.3383,136.2394,136.2493,130512.0
2024-10-11 12:40:00,137.75,137.8,137.68,137.73,115477.0,136.2394,136.2888,136.1701,136.2196,115477.0
2024-10-11 12:50:00,137.73,137.85,137.69,137.84,139209.0,136.2196,136.3383,136.18,136.3284,139209.0
2024-10-11 13:00:00,137.84,137.9,137.72,137.74,143949.0,136.3284,136.3877,136.2097,136.2295,143949.0
2024-10-11 13:10:00,137.73,137.75,137.68,137.72,131291.0,136.2196,136.2394,136.1701,136.2097,131291.0
2024-10-11 13:20:00,137.73,137.77,137.7,137.75,122270.0,136.2196,136.2592,136.1899,136.2394,122270.0
2024-10-11 13:30:00,137.75,137.86,137.75,137.86,110829.0,136.2394,136.3482,136.2394,136.3482,110829.0
2024-10-11 13:40:00,137.87,138.01,137.85,137.94,124007.0,136.3581,136.4965,136.3383,136.4273,124007.0
2024-10-11 13:50:00,137.92,138.01,137.88,137.98,180344.0,136.4075,136.4965,136.368,136.4669,180344.0
2024-10-11 14:00:00,137.98,138.05,137.97,138.02,127405.0,136.4669,136.5361,136.457,136.5064,127405.0
2024-10-11 14:10:00,138.02,138.11,138.02,138.05,110523.0,136.5064,136.5954,136.5064,136.5361,110523.0
2024-10-11 14:20:00,138.06,138.07,138.01,138.04,131542.0,136.546,136.5559,136.4965,136.5262,131542.0
2024-10-11 14:30:00,138.04,138.1,137.94,138.02,159781.0,136.5262,136.5855,136.4273,136.5064,159781.0
2024-10-11 14:40:00,138.03,138.12,137.99,138.04,195120.0,136.5163,136.6053,136.4767,136.5262,195120.0
2024-10-11 14:50:00,138.04,138.14,138.03,138.13,174217.0,136.5262,136.6251,136.5163,136.6152,174217.0
2024-10-11 15:00:00,138.13,138.32,138.1,138.24,195100.0,136.6152,136.8031,136.5855,136.724,195100.0
2024-10-11 15:10:00,138.25,138.33,138.24,138.3,188513.0,136.7339,136.813,136.724,136.7833,188513.0
2024-10-11 15:20:00,138.3,138.34,138.22,138.25,255372.0,136.7833,136.8229,136.7042,136.7339,255372.0
2024-10-11 15:30:00,138.25,138.38,138.22,138.37,280565.0,136.7339,136.8625,136.7042,136.8526,280565.0
2024-10-11 15:40:00,138.37,138.39,138.29,138.38,243085.0,136.8526,136.8724,136.7735,136.8625,243085.0
2024-10-11 15:50:00,138.38,138.47,138.35,138.43,691287.0,136.8625,136.9515,136.8328,136.9119,691287.0
2024-10-14 09:30:00,138.39,138.39,137.85,137.99,437382.0,136.8724,136.8724,136.3383,136.4767,437382.0
2024-10-14 09:40:00,138.0,138.43,137.86,138.39,288119.0,136.4866,136.9119,136.3482,136.8724,288119.0
2024-10-14 09:50:00,138.41,138.43,138.03,138.22,149778.0,136.8921,136.9119,136.5163,136.7042,149778.0
2024-10-14 10:00:00,138.25,138.34,138.02,138.15,120063.0,136.7339,136.8229,136.5064,136.635,120063.0
2024-10-14 10:10:00,138.15,138.28,138.08,138.09,103615.0,136.635,136.7636,136.5658,136.5757,103615.0
2024-10-14 10:20:00,138.1,138.4,138.09,138.25,95334.0,136.5855,136.8823,136.5757,136.7339,95334.0
2024-10-14 10:30:00,138.25,138.52,138.25,138.49,216056.0,136.7339,137.0009,136.7339,136.9713,216056.0
2024-10-14 10:40:00,138.5,138.6,138.44,138.52,160314.0,136.9812,137.0801,136.9218,137.0009,160314.0
2024-10-14 10:50:00,138.5,138.71,138.47,138.69,454934.0,136.9812,137.1889,136.9515,137.1691,454934.0
2024-10-14 11:00:00,138.69,138.81,138.59,138.81,237682.0,137.1691,137.2878,137.0702,137.2878,237682.0
2024-10-14 11:10:00,138.82,138.93,138.77,138.9,85123.0,137.2976,137.4064,137.2482,137.3768,85123.0
2024-10-14 11:20:00,138.91,138.94,138.67,138.76,126770.0,137.3867,137.4163,137.1493,137.2383,126770.0
2024-10-14 11:30:00,138.76,138.94,138.74,138.91,90383.0,137.2383,137.4163,137.2185,137.3867,90383.0
2024-10-14 11:40:00,138.91,138.98,138.89,138.93,69258.0,137.3867,137.4559,137.3669,137.4064,69258.0
2024-10-14 11:50:00,138.94,139.04,138.93,139.03,50272.0,137.4163,137.5152,137.4064,137.5053,50272.0
2024-10-14 12:00:00,139.03,139.11,139.01,139.09,69675.0,137.5053,137.5845,137.4856,137.5647,69675.0
2024-10-14 12:10:00,139.08,139.12,139.0,139.01,40488.0,137.5548,137.5944,137.4757,137.4856,40488.0
2024-10-14 12:20:00,139.0,139.11,139.0,139.06,55612.0,137.4757,137.5845,137.4757,137.535,55612.0
2024-10-14 12:30:00,139.06,139.14,138.96,138.98,140151.0,137.535,137.6141,137.4361,137.4559,140151.0
2024-10-14 12:40:00,138.99,138.99,138.93,138.96,58886.0,137.4658,137.4658,137.4064,137.4361,58886.0
2024-10-14 12:50:00,138.96,139.08,138.95,139.06,39758.0,137.4361,137.5548,137.4262,137.535,39758.0
2024-10-14 13:00:00,139.05,139.1,139.02,139.08,58813.0,137.5251,137.5746,137.4955,137.5548,58813.0
2024-10-14 13:10:00,139.08,139.09,139.0,139.03,42137.0,137.5548,137.5647,137.4757,137.5053,42137.0
2024-10-14 13:20:00,139.03,139.1,139.02,139.03,152428.0,137.5053,137.5746,137.4955,137.5053,152428.0
2024-10-14 13:30:00,139.02,139.03,138.93,139.0,114844.0,137.4955,137.5053,137.4064,137.4757,114844.0
2024-10-14 13:40:00,138.99,139.05,138.97,139.02,97959.0,137.4658,137.5251,137.446,137.4955,97959.0
2024-10-14 13:50:00,139.02,139.06,139.0,139.02,57192.0,137.4955,137.535,137.4757,137.4955,57192.0
2024-10-14 14:00:00,139.01,139.1,138.94,139.08,86322.0,137.4856,137.5746,137.4163,137.5548,86322.0
2024-10-14 14:10:00,139.08,139.14,139.06,139.1,72624.0,137.5548,137.6141,137.535,137.5746,72624.0
2024-10-14 14:20:00,139.1,139.19,139.09,139.11,89001.0,137.5746,137.6636,137.5647,137.5845,89001.0
2024-10-14 14:30:00,139.1,139.23,139.09,139.2,67321.0,137.5746,137.7031,137.5647,137.6735,67321.0
2024-10-14 14:40:00,139.21,139.26,139.11,139.12,73249.0,137.6834,137.7328,137.5845,137.5944,73249.0
2024-10-14 14:50:00,139.12,139.16,139.04,139.09,152045.0,137.5944,137.6339,137.5152,137.5647,152045.0
2024-10-14 15:00:00,139.08,139.15,139.05,139.11,251776.0,137.5548,137.624,137.5251,137.5845,251776.0
2024-10-14 15:10:00,139.12,139.21,139.11,139.16,63562.0,137.5944,137.6834,137.5845,137.6339,63562.0
2024-10-14 15:20:00,139.15,139.23,139.14,139.17,87613.0,137.624,137.7031,137.6141,137.6438,87613.0
2024-10-14 15:30:00,139.17,139.19,139.08,139.14,197373.0,137.6438,137.6636,137.5548,137.6141,197373.0
2024-10-14 15:40:00,139.14,139.31,139.07,139.28,182894.0,137.6141,137.7823,137.5449,137.7526,182894.0
2024-10-14 15:50:00,139.28,139.32,139.14,139.24,656476.0,137.7526,137.7922,137.6141,137.713,656476.0
2024-10-15 09:30:00,139.4,139.77,139.2,139.25,343854.0,137.8713,138.2372,137.6735,137.7229,343854.0
2024-10-15 09:40:00,139.26,139.37,139.09,139.35,161039.0,137.7328,137.8416,137.5647,137.8218,161039.0
2024-10-15 09:50:00,139.36,139.36,138.78,138.86,199945.0,137.8317,137.8317,137.2581,137.3372,199945.0
2024-10-15 10:00:00,138.88,138.95,138.75,138.94,92470.0,137.357,137.4262,137.2284,137.4163,92470.0
2024-10-15 10:10:00,138.94,139.33,138.84,139.3,390357.0,137.4163,137.8021,137.3174,137.7724,390357.0
2024-10-15 10:20:00,139.31,139.34,139.15,139.21,293078.0,137.7823,137.8119,137.624,137.6834,293078.0
2024-10-15 10:30:00,139.2,139.26,138.94,139.06,285465.0,137.6735,137.7328,137.4163,137.535,285465.0
2024-10-15 10:40:00,139.05,139.19,138.93,139.13,193835.0,137.5251,137.6636,137.4064,137.6042,193835.0
2024-10-15 10:50:00,139.13,139.22,139.04,139.12,127236.0,137.6042,137.6933,137.5152,137.5944,127236.0
2024-10-15 11:00:00,139.11,139.16,139.04,139.11,99248.0,137.5845,137.6339,137.5152,137.5845,99248.0
2024-10-15 11:10:00,139.11,139.11,138.92,138.99,137226.0,137.5845,137.5845,137.3965,137.4658,137226.0
2024-10-15 11:20:00,139.0,139.05,138.96,138.99,80388.0,137.4757,137.5251,137.4361,137.4658,80388.0
2024-10-15 11:30:00,138.99,139.03,138.91,138.97,59047.0,137.4658,137.5053,137.3867,137.446,59047.0
2024-10-15 11:40:00,138.98,139.15,138.94,138.99,61228.0,137.4559,137.624,137.4163,137.4658,61228.0
2024-10-15 11:50:00,138.99,139.04,138.93,138.98,149709.0,137.4658,137.5152,137.4064,137.4559,149709.0
2024-10-15 12:00:00,138.99,139.16,138.96,139.16,94709.0,137.4658,137.6339,137.4361,137.6339,94709.0
2024-10-15 12:10:00,139.17,139.21,139.11,139.19,47516.0,137.6438,137.6834,137.5845,137.6636,47516.0
2024-10-15 12:20:00,139.2,139.31,139.19,139.29,90905.0,137.6735,137.7823,137.6636,137.7625,90905.0
2024-10-15 12:30:00,139.28,139.37,139.21,139.28,129704.0,137.7526,137.8416,137.6834,137.7526,129704.0
2024-10-15 12:40:00,139.28,139.3,139.12,139.13,84263.0,137.7526,137.7724,137.5944,137.6042,84263.0
2024-10-15 12:50:00,139.12,139.15,139.07,139.15,102602.0,137.5944,137.624,137.5449,137.624,102602.0
2024-10-15 13:00:00,139.15,139.19,139.05,139.05,146835.0,137.624,137.6636,137.5251,137.5251,146835.0
2024-10-15 13:10:00,139.04,139.05,138.88,138.98,82567.0,137.5152,137.5251,137.357,137.4559,82567.0
2024-10-15 13:20:00,138.99,139.05,138.95,139.04,52643.0,137.4658,137.5251,137.4262,137.5152,52643.0
2024-10-15 13:30:00,139.03,139.11,139.02,139.11,32994.0,137.5053,137.5845,137.4955,137.5845,32994.0
2024-10-15 13:40:00,139.12,139.2,139.11,139.17,63994.0,137.5944,137.6735,137.5845,137.6438,63994.0
2024-10-15 13:50:00,139.16,139.16,138.98,139.03,53823.0,137.6339,137.6339,137.4559,137.5053,53823.0
2024-10-15 14:00:00,139.03,139.05,138.86,138.86,150478.0,137.5053,137.5251,137.3372,137.3372,150478.0
2024-10-15 14:10:00,138.87,138.91,138.72,138.76,148367.0,137.3471,137.3867,137.1987,137.2383,148367.0
2024-10-15 14:20:00,138.76,138.85,138.6,138.65,169207.0,137.2383,137.3273,137.0801,137.1295,169207.0
2024-10-15 14:30:00,138.65,138.68,138.58,138.64,141069.0,137.1295,137.1592,137.0603,137.1196,141069.0
2024-10-15 14:40:00,138.64,138.64,138.57,138.59,78540.0,137.1196,137.1196,137.0504,137.0702,78540.0
2024-10-15 14:50:00,138.59,138.67,138.57,138.6,86149.0,137.0702,137.1493,137.0504,137.0801,86149.0
2024-10-15 15:00:00,138.61,138.62,138.32,138.33,290050.0,137.0899,137.0998,136.8031,136.813,290050.0
2024-10-15 15:10:00,138.35,138.52,138.34,138.47,105067.0,136.8328,137.0009,136.8229,136.9515,105067.0
2024-10-15 15:20:00,138.47,138.57,138.35,138.35,71289.0,136.9515,137.0504,136.8328,136.8328,71289.0
2024-10-15 15:30:00,138.35,138.41,138.21,138.36,240273.0,136.8328,136.8921,136.6943,136.8427,240273.0
2024-10-15 15:40:00,138.37,138.47,138.23,138.34,178380.0,136.8526,136.9515,136.7141,136.8229,178380.0
2024-10-15 15:50:00,138.34,138.43,138.06,138.2,724096.0,136.8229,136.9119,136.546,136.6844,724096.0
2024-10-16 09:30:00,138.4,138.69,138.33,138.67,560511.0,136.8823,137.1691,136.813,137.1493,560511.0
2024-10-16 09:40:00,138.69,139.04,138.52,138.91,208982.0,137.1691,137.5152,137.0009,137.3867,208982.0
2024-10-16 09:50:00,138.9,139.12,138.85,139.12,295856.0,137.3768,137.5944,137.3273,137.5944,295856.0
2024-10-16 10:00:00,139.11,139.28,139.02,139.22,590921.0,137.5845,137.7526,137.4955,137.6933,590921.0
2024-10-16 10:10:00,139.21,139.25,139.01,139.02,266267.0,137.6834,137.7229,137.4856,137.4955,266267.0
2024-10-16 10:20:00,139.01,139.02,138.91,138.93,141530.0,137.4856,137.4955,137.3867,137.4064,141530.0
2024-10-16 10:30:00,138.92,139.08,138.85,138.87,133902.0,137.3965,137.5548,137.3273,137.3471,133902.0
2024-10-16 10:40:00,138.87,138.87,138.65,138.74,170713.0,137.3471,137.3471,137.1295,137.2185,170713.0
2024-10-16 10:50:00,138.75,138.9,138.75,138.89,103176.0,137.2284,137.3768,137.2284,137.3669,103176.0
2024-10-16 11:00:00,138.89,138.9,138.68,138.76,159419.0,137.3669,137.3768,137.1592,137.2383,159419.0
2024-10-16 11:10:00,138.76,138.98,138.75,138.95,151532.0,137.2383,137.4559,137.2284,137.4262,151532.0
2024-10-16 11:20:00,138.95,138.99,138.86,138.98,68547.0,137.4262,137.4658,137.3372,137.4559,68547.0
2024-10-16 11:30:00,138.97,139.05,138.95,139.0,96261.0,137.446,137.5251,137.4262,137.4757,96261.0
2024-10-16 11:40:00,139.01,139.03,138.85,138.89,360585.0,137.4856,137.5053,137.3273,137.3669,360585.0
2024-10-16 11:50:00,138.9,138.98,138.85,138.97,31717.0,137.3768,137.4559,137.3273,137.446,31717.0
2024-10-16 12:00:00,138.97,139.15,138.97,139.14,114495.0,137.446,137.624,137.446,137.6141,114495.0
2024-10-16 12:10:00,139.14,139.2,139.12,139.19,94175.0,137.6141,137.6735,137.5944,137.6636,94175.0
2024-10-16 12:20:00,139.19,139.23,139.15,139.16,47949.0,137.6636,137.7031,137.624,137.6339,47949.0
2024-10-16 12:30:00,139.17,139.26,139.12,139.26,33538.0,137.6438,137.7328,137.5944,137.7328,33538.0
2024-10-16 12:40:00,139.26,139.28,139.16,139.17,67702.0,137.7328,137.7526,137.6339,137.6438,67702.0
2024-10-16 12:50:00,139.18,139.22,139.14,139.17,44148.0,137.6537,137.6933,137.6141,137.6438,44148.0
2024-10-16 13:00:00,139.18,139.22,139.09,139.1,139002.0,137.6537,137.6933,137.5647,137.5746,139002.0
2024-10-16 13:10:00,139.1,139.16,139.09,139.11,141655.0,137.5746,137.6339,137.5647,137.5845,141655.0
2024-10-16 13:20:00,139.1,139.22,139.07,139.16,55560.0,137.5746,137.6933,137.5449,137.6339,55560.0
2024-10-16 13:30:00,139.15,139.16,139.07,139.09,77138.0,137.624,137.6339,137.5449,137.5647,77138.0
2024-10-16 13:40:00,139.09,139.14,139.07,139.09,117404.0,137.5647,137.6141,137.5449,137.5647,117404.0
2024-10-16 13:50:00,139.09,139.17,139.02,139.15,151090.0,137.5647,137.6438,137.4955,137.624,151090.0
2024-10-16 14:00:00,139.15,139.26,139.1,139.22,139980.0,137.624,137.7328,137.5746,137.6933,139980.0
2024-10-16 14:10:00,139.22,139.34,139.22,139.34,171435.0,137.6933,137.8119,137.6933,137.8119,171435.0
2024-10-16 14:20:00,139.33,139.55,139.32,139.47,163747.0,137.8021,138.0196,137.7922,137.9405,163747.0
2024-10-16 14:30:00,139.47,139.48,139.36,139.36,96999.0,137.9405,137.9504,137.8317,137.8317,96999.0
2024-10-16 14:40:00,139.35,139.4,139.28,139.37,103283.0,137.8218,137.8713,137.7526,137.8416,103283.0
2024-10-16 14:50:00,139.38,139.38,139.23,139.28,129858.0,137.8515,137.8515,137.7031,137.7526,129858.0
2024-10-16 15:00:00,139.29,139.31,139.21,139.28,82082.0,137.7625,137.7823,137.6834,137.7526,82082.0
2024-10-16 15:10:00,139.29,139.36,139.27,139.35,121833.0,137.7625,137.8317,137.7427,137.8218,121833.0
2024-10-16 15:20:00,139.34,139.35,139.24,139.24,107834.0,137.8119,137.8218,137.713,137.713,107834.0
2024-10-16 15:30:00,139.23,139.34,139.17,139.34,120286.0,137.7031,137.8119,137.6438,137.8119,120286.0
2024-10-16 15:40:00,139.34,139.36,139.25,139.28,247876.0,137.8119,137.8317,137.7229,137.7526,247876.0
2024-10-16 15:50:00,139.27,139.33,139.17,139.21,484401.0,137.7427,137.8021,137.6438,137.6834,484401.0
2024-10-17 09:30:00,139.27,139.47,138.89,139.05,345278.0,137.7427,137.9405,137.3669,137.5251,345278.0
2024-10-17 09:40:00,139.04,139.41,138.96,138.97,147478.0,137.5152,137.8812,137.4361,137.446,147478.0
2024-10-17 09:50:00,139.0,139.26,139.0,139.21,122225.0,137.4757,137.7328,137.4757,137.6834,122225.0
2024-10-17 10:00:00,139.22,139.24,138.87,139.08,82402.0,137.6933,137.713,137.3471,137.5548,82402.0
2024-10-17 10:10:00,139.08,139.21,138.97,139.07,85102.0,137.5548,137.6834,137.446,137.5449,85102.0
2024-10-17 10:20:00,139.06,139.13,138.71,138.83,139829.0,137.535,137.6042,137.1889,137.3075,139829.0
2024-10-17 10:30:00,138.83,138.87,138.66,138.83,79121.0,137.3075,137.3471,137.1394,137.3075,79121.0
2024-10-17 10:40:00,138.84,138.95,138.76,138.93,75303.0,137.3174,137.4262,137.2383,137.4064,75303.0
2024-10-17 10:50:00,138.94,138.97,138.82,138.87,46904.0,137.4163,137.446,137.2976,137.3471,46904.0
2024-10-17 11:00:00,138.88,138.92,138.63,138.77,156461.0,137.357,137.3965,137.1097,137.2482,156461.0
2024-10-17 11:10:00,138.77,138.93,138.72,138.86,110376.0,137.2482,137.4064,137.1987,137.3372,110376.0
2024-10-17 11:20:00,138.84,138.91,138.74,138.89,57948.0,137.3174,137.3867,137.2185,137.3669,57948.0
2024-10-17 11:30:00,138.89,138.95,138.83,138.89,52813.0,137.3669,137.4262,137.3075,137.3669,52813.0
2024-10-17 11:40:00,138.89,138.92,138.76,138.78,73813.0,137.3669,137.3965,137.2383,137.2581,73813.0
2024-10-17 11:50:00,138.77,138.89,138.73,138.88,122069.0,137.2482,137.3669,137.2086,137.357,122069.0
2024-10-17 12:00:00,138.88,138.91,138.81,138.84,41163.0,137.357,137.3867,137.2878,137.3174,41163.0
2024-10-17 12:10:00,138.86,138.88,138.79,138.86,37123.0,137.3372,137.357,137.268,137.3372,37123.0
2024-10-17 12:20:00,138.85,138.92,138.81,138.89,18819.0,137.3273,137.3965,137.2878,137.3669,18819.0
2024-10-17 12:30:00,138.89,139.02,138.85,139.0,34303.0,137.3669,137.4955,137.3273,137.4757,34303.0
2024-10-17 12:40:00,139.0,139.06,138.94,139.03,45237.0,137.4757,137.535,137.4163,137.5053,45237.0
2024-10-17 12:50:00,139.03,139.11,139.02,139.09,67654.0,137.5053,137.5845,137.4955,137.5647,67654.0
2024-10-17 13:00:00,139.09,139.1,138.9,138.96,98767.0,137.5647,137.5746,137.3768,137.4361,98767.0
2024-10-17 13:10:00,138.96,139.01,138.92,138.94,30447.0,137.4361,137.4856,137.3965,137.4163,30447.0
2024-10-17 13:20:00,138.95,138.99,138.87,138.91,35802.0,137.4262,137.4658,137.3471,137.3867,35802.0
2024-10-17 13:30:00,138.92,138.93,138.85,138.9,121013.0,137.3965,137.4064,137.3273,137.3768,121013.0
2024-10-17 13:40:00,138.9,139.01,138.89,139.0,56144.0,137.3768,137.4856,137.3669,137.4757,56144.0
2024-10-17 13:50:00,139.0,139.01,138.88,138.88,97249.0,137.4757,137.4856,137.357,137.357,97249.0
2024-10-17 14:00:00,138.89,138.96,138.64,138.67,78804.0,137.3669,137.4361,137.1196,137.1493,78804.0
2024-10-17 14:10:00,138.67,138.79,138.6,138.66,52605.0,137.1493,137.268,137.0801,137.1394,52605.0
2024-10-17 14:20:00,138.66,138.84,138.65,138.73,38996.0,137.1394,137.3174,137.1295,137.2086,38996.0
2024-10-17 14:30:00,138.72,138.83,138.7,138.81,48613.0,137.1987,137.3075,137.179,137.2878,48613.0
2024-10-17 14:40:00,138.81,138.87,138.73,138.79,77181.0,137.2878,137.3471,137.2086,137.268,77181.0
2024-10-17 14:50:00,138.79,138.85,138.78,138.81,54726.0,137.268,137.3273,137.2581,137.2878,54726.0
2024-10-17 15:00:00,138.83,138.86,138.78,138.84,48723.0,137.3075,137.3372,137.2581,137.3174,48723.0
2024-10-17 15:10:00,138.84,138.91,138.81,138.82,107714.0,137.3174,137.3867,137.2878,137.2976,107714.0
2024-10-17 15:20:00,138.81,138.82,138.76,138.78,85647.0,137.2878,137.2976,137.2383,137.2581,85647.0
2024-10-17 15:30:00,138.78,138.78,138.69,138.71,235406.0,137.2581,137.2581,137.1691,137.1889,235406.0
2024-10-17 15:40:00,138.72,138.77,138.66,138.76,176471.0,137.1987,137.2482,137.1394,137.2383,176471.0
2024-10-17 15:50:00,138.76,138.94,138.75,138.85,505788.0,137.2383,137.4163,137.2284,137.3273,505788.0
2024-10-18 09:30:00,139.21,139.32,138.43,138.8,355284.0,137.6834,137.7922,136.9119,137.2779,355284.0
2024-10-18 09:40:00,138.8,138.97,138.6,138.86,164175.0,137.2779,137.446,137.0801,137.3372,164175.0
2024-10-18 09:50:00,138.86,138.86,138.62,138.67,136079.0,137.3372,137.3372,137.0998,137.1493,136079.0
2024-10-18 10:00:00,138.67,138.8,138.6,138.76,156143.0,137.1493,137.2779,137.0801,137.2383,156143.0
2024-10-18 10:10:00,138.77,138.78,138.54,138.68,79655.0,137.2482,137.2581,137.0207,137.1592,79655.0
2024-10-18 10:20:00,138.67,138.74,138.56,138.69,61661.0,137.1493,137.2185,137.0405,137.1691,61661.0
2024-10-18 10:30:00,138.68,138.82,138.63,138.82,63120.0,137.1592,137.2976,137.1097,137.2976,63120.0
2024-10-18 10:40:00,138.82,138.89,138.78,138.8,50124.0,137.2976,137.3669,137.2581,137.2779,50124.0
2024-10-18 10:50:00,138.79,138.96,138.79,138.84,41250.0,137.268,137.4361,137.268,137.3174,41250.0
2024-10-18 11:00:00,138.84,138.91,138.78,138.89,78641.0,137.3174,137.3867,137.2581,137.3669,78641.0
2024-10-18 11:10:00,138.9,138.99,138.89,138.99,85476.0,137.3768,137.4658,137.3669,137.4658,85476.0
2024-10-18 11:20:00,138.99,139.06,138.89,139.05,50339.0,137.4658,137.535,137.3669,137.5251,50339.0
2024-10-18 11:30:00,139.05,139.08,138.98,139.08,49642.0,137.5251,137.5548,137.4559,137.5548,49642.0
2024-10-18 11:40:00,139.09,139.1,138.98,139.0,55095.0,137.5647,137.5746,137.4559,137.4757,55095.0
2024-10-18 11:50:00,139.01,139.03,138.94,139.01,39592.0,137.4856,137.5053,137.4163,137.4856,39592.0
2024-10-18 12:00:00,139.02,139.08,139.01,139.07,20500.0,137.4955,137.5548,137.4856,137.5449,20500.0
2024-10-18 12:10:00,139.06,139.21,139.01,139.2,39257.0,137.535,137.6834,137.4856,137.6735,39257.0
2024-10-18 12:20:00,139.19,139.21,139.15,139.17,26264.0,137.6636,137.6834,137.624,137.6438,26264.0
2024-10-18 12:30:00,139.17,139.21,139.13,139.19,28844.0,137.6438,137.6834,137.6042,137.6636,28844.0
2024-10-18 12:40:00,139.19,139.22,139.15,139.18,58768.0,137.6636,137.6933,137.624,137.6537,58768.0
2024-10-18 12:50:00,139.19,139.33,139.18,139.19,43710.0,137.6636,137.8021,137.6537,137.6636,43710.0
2024-10-18 13:00:00,139.19,139.24,139.16,139.21,43812.0,137.6636,137.713,137.6339,137.6834,43812.0
2024-10-18 13:10:00,139.21,139.29,139.15,139.22,29035.0,137.6834,137.7625,137.624,137.6933,29035.0
2024-10-18 13:20:00,139.23,139.23,139.13,139.14,21927.0,137.7031,137.7031,137.6042,137.6141,21927.0
2024-10-18 13:30:00,139.15,139.22,139.12,139.16,74677.0,137.624,137.6933,137.5944,137.6339,74677.0
2024-10-18 13:40:00,139.15,139.18,139.08,139.09,31381.0,137.624,137.6537,137.5548,137.5647,31381.0
2024-10-18 13:50:00,139.09,139.1,139.02,139.03,39405.0,137.5647,137.5746,137.4955,137.5053,39405.0
2024-10-18 14:00:00,139.03,139.1,138.85,139.1,92975.0,137.5053,137.5746,137.3273,137.5746,92975.0
2024-10-18 14:10:00,139.12,139.24,139.11,139.24,29422.0,137.5944,137.713,137.5845,137.713,29422.0
2024-10-18 14:20:00,139.25,139.32,139.22,139.25,33732.0,137.7229,137.7922,137.6933,137.7229,33732.0
2024-10-18 14:30:00,139.26,139.28,139.12,139.13,54190.0,137.7328,137.7526,137.5944,137.6042,54190.0
2024-10-18 14:40:00,139.13,139.2,139.12,139.19,54413.0,137.6042,137.6735,137.5944,137.6636,54413.0
2024-10-18 14:50:00,139.19,139.2,139.09,139.12,21173.0,137.6636,137.6735,137.5647,137.5944,21173.0
2024-10-18 15:00:00,139.11,139.12,138.98,139.06,83024.0,137.5845,137.5944,137.4559,137.535,83024.0
2024-10-18 15:10:00,139.06,139.18,139.04,139.12,75775.0,137.535,137.6537,137.5152,137.5944,75775.0
2024-10-18 15:20:00,139.12,139.12,139.02,139.06,155066.0,137.5944,137.5944,137.4955,137.535,155066.0
2024-10-18 15:30:00,139.05,139.17,139.01,139.16,77794.0,137.5251,137.6438,137.4856,137.6339,77794.0
2024-10-18 15:40:00,139.16,139.16,139.04,139.08,119062.0,137.6339,137.6339,137.5152,137.5548,119062.0
2024-10-18 15:50:00,139.09,139.29,139.06,139.24,524415.0,137.5647,137.7625,137.535,137.713,524415.0
2024-10-21 09:30:00,139.25,139.4,139.07,139.23,248406.0,137.7229,137.8713,137.5449,137.7031,248406.0
2024-10-21 09:40:00,139.24,139.41,139.18,139.34,110425.0,137.713,137.8812,137.6537,137.8119,110425.0
2024-10-21 09:50:00,139.36,139.45,139.1,139.12,93699.0,137.8317,137.9207,137.5746,137.5944,93699.0
2024-10-21 10:00:00,139.12,139.31,139.08,139.19,55862.0,137.5944,137.7823,137.5548,137.6636,55862.0
2024-10-21 10:10:00,139.19,139.23,139.1,139.11,50689.0,137.6636,137.7031,137.5746,137.5845,50689.0
2024-10-21 10:20:00,139.11,139.15,138.93,138.94,69955.0,137.5845,137.624,137.4064,137.4163,69955.0
2024-10-21 10:30:00,138.93,139.03,138.84,139.03,60847.0,137.4064,137.5053,137.3174,137.5053,60847.0
2024-10-21 10:40:00,139.01,139.03,138.69,138.72,138128.0,137.4856,137.5053,137.1691,137.1987,138128.0
2024-10-21 10:50:00,138.71,138.82,138.68,138.77,86959.0,137.1889,137.2976,137.1592,137.2482,86959.0
2024-10-21 11:00:00,138.77,138.77,138.28,138.34,141100.0,137.2482,137.2482,136.7636,136.8229,141100.0
2024-10-21 11:10:00,138.34,138.54,138.32,138.47,103285.0,136.8229,137.0207,136.8031,136.9515,103285.0
2024-10-21 11:20:00,138.47,138.48,138.31,138.36,43917.0,136.9515,136.9614,136.7932,136.8427,43917.0
2024-10-21 11:30:00,138.35,138.36,138.22,138.35,60151.0,136.8328,136.8427,136.7042,136.8328,60151.0
2024-10-21 11:40:00,138.34,138.55,138.33,138.55,59947.0,136.8229,137.0306,136.813,137.0306,59947.0
2024-10-21 11:50:00,138.56,138.69,138.54,138.63,36710.0,137.0405,137.1691,137.0207,137.1097,36710.0
2024-10-21 12:00:00,138.63,138.66,138.54,138.62,93728.0,137.1097,137.1394,137.0207,137.0998,93728.0
2024-10-21 12:10:00,138.62,138.65,138.5,138.55,45329.0,137.0998,137.1295,136.9812,137.0306,45329.0
2024-10-21 12:20:00,138.56,138.64,138.52,138.62,52230.0,137.0405,137.1196,137.0009,137.0998,52230.0
2024-10-21 12:30:00,138.62,138.68,138.6,138.63,19910.0,137.0998,137.1592,137.0801,137.1097,19910.0
2024-10-21 12:40:00,138.63,138.68,138.62,138.66,15936.0,137.1097,137.1592,137.0998,137.1394,15936.0
2024-10-21 12:50:00,138.66,138.83,138.64,138.81,48792.0,137.1394,137.3075,137.1196,137.2878,48792.0
2024-10-21 13:00:00,138.8,138.86,138.74,138.84,32417.0,137.2779,137.3372,137.2185,137.3174,32417.0
2024-10-21 13:10:00,138.84,138.86,138.74,138.8,32923.0,137.3174,137.3372,137.2185,137.2779,32923.0
2024-10-21 13:20:00,138.8,138.85,138.78,138.78,25084.0,137.2779,137.3273,137.2581,137.2581,25084.0
2024-10-21 13:30:00,138.78,138.8,138.71,138.73,20066.0,137.2581,137.2779,137.1889,137.2086,20066.0
2024-10-21 13:40:00,138.74,138.83,138.74,138.76,75729.0,137.2185,137.3075,137.2185,137.2383,75729.0
2024-10-21 13:50:00,138.77,138.85,138.75,138.79,48018.0,137.2482,137.3273,137.2284,137.268,48018.0
2024-10-21 14:00:00,138.79,138.8,138.68,138.71,140104.0,137.268,137.2779,137.1592,137.1889,140104.0
2024-10-21 14:10:00,138.71,138.72,138.55,138.66,33064.0,137.1889,137.1987,137.0306,137.1394,33064.0
2024-10-21 14:20:00,138.67,138.69,138.51,138.58,50571.0,137.1493,137.1691,136.991,137.0603,50571.0
2024-10-21 14:30:00,138.58,138.59,138.48,138.54,28560.0,137.0603,137.0702,136.9614,137.0207,28560.0
2024-10-21 14:40:00,138.53,138.58,138.46,138.53,49241.0,137.0108,137.0603,136.9416,137.0108,49241.0
2024-10-21 14:50:00,138.52,138.54,138.46,138.5,75022.0,137.0009,137.0207,136.9416,136.9812,75022.0
2024-10-21 15:00:00,138.5,138.55,138.44,138.55,50158.0,136.9812,137.0306,136.9218,137.0306,50158.0
2024-10-21 15:10:00,138.54,138.69,138.51,138.68,72365.0,137.0207,137.1691,136.991,137.1592,72365.0
2024-10-21 15:20:00,138.69,138.7,138.6,138.61,83299.0,137.1691,137.179,137.0801,137.0899,83299.0
2024-10-21 15:30:00,138.61,138.61,138.48,138.55,255438.0,137.0899,137.0899,136.9614,137.0306,255438.0
2024-10-21 15:40:00,138.55,138.65,138.54,138.65,245346.0,137.0306,137.1295,137.0207,137.1295,245346.0
2024-10-21 15:50:00,138.65,138.81,138.57,138.79,725478.0,137.1295,137.2878,137.0504,137.268,725478.0
2024-10-22 09:30:00,138.17,138.28,137.39,137.54,565804.0,136.6548,136.7636,135.8833,136.0317,565804.0
2024-10-22 09:40:00,137.55,137.56,136.92,137.23,315714.0,136.0416,136.0515,135.4185,135.7251,315714.0
2024-10-22 09:50:00,137.26,137.27,136.85,136.97,323573.0,135.7548,135.7646,135.3492,135.4679,323573.0
2024-10-22 10:00:00,136.96,137.02,136.69,136.79,262616.0,135.458,135.5174,135.191,135.2899,262616.0
2024-10-22 10:10:00,136.79,137.0,136.74,136.75,361795.0,135.2899,135.4976,135.2405,135.2503,361795.0
2024-10-22 10:20:00,136.75,136.81,136.51,136.51,195969.0,135.2503,135.3097,135.013,135.013,195969.0
2024-10-22 10:30:00,136.51,136.62,136.39,136.54,264725.0,135.013,135.1218,134.8943,135.0426,264725.0
2024-10-22 10:40:00,136.54,136.77,136.46,136.76,296496.0,135.0426,135.2701,134.9635,135.2602,296496.0
2024-10-22 10:50:00,136.75,136.96,136.72,136.9,132741.0,135.2503,135.458,135.2207,135.3987,132741.0
2024-10-22 11:00:00,136.89,136.96,136.83,136.92,116667.0,135.3888,135.458,135.3295,135.4185,116667.0
2024-10-22 11:10:00,136.93,137.15,136.92,137.14,134787.0,135.4284,135.646,135.4185,135.6361,134787.0
2024-10-22 11:20:00,137.14,137.18,137.01,137.15,145969.0,135.6361,135.6756,135.5075,135.646,145969.0
2024-10-22 11:30:00,137.15,137.28,137.14,137.28,52564.0,135.646,135.7745,135.6361,135.7745,52564.0
2024-10-22 11:40:00,137.28,137.29,137.08,137.12,97176.0,135.7745,135.7844,135.5767,135.6163,97176.0
2024-10-22 11:50:00,137.11,137.22,137.11,137.12,49889.0,135.6064,135.7152,135.6064,135.6163,49889.0
2024-10-22 12:00:00,137.12,137.16,137.0,137.06,127465.0,135.6163,135.6558,135.4976,135.5569,127465.0
2024-10-22 12:10:00,137.06,137.19,137.05,137.16,84877.0,135.5569,135.6855,135.5471,135.6558,84877.0
2024-10-22 12:20:00,137.16,137.31,137.14,137.3,55872.0,135.6558,135.8042,135.6361,135.7943,55872.0
2024-10-22 12:30:00,137.3,137.31,137.18,137.24,96336.0,135.7943,135.8042,135.6756,135.735,96336.0
2024-10-22 12:40:00,137.25,137.26,137.19,137.25,78791.0,135.7449,135.7548,135.6855,135.7449,78791.0
2024-10-22 12:50:00,137.24,137.32,137.19,137.23,81032.0,135.735,135.8141,135.6855,135.7251,81032.0
2024-10-22 13:00:00,137.24,137.29,137.16,137.17,131235.0,135.735,135.7844,135.6558,135.6657,131235.0
2024-10-22 13:10:00,137.18,137.25,137.14,137.17,140883.0,135.6756,135.7449,135.6361,135.6657,140883.0
2024-10-22 13:20:00,137.17,137.24,137.16,137.22,54014.0,135.6657,135.735,135.6558,135.7152,54014.0
2024-10-22 13:30:00,137.21,137.31,137.17,137.25,87773.0,135.7053,135.8042,135.6657,135.7449,87773.0
2024-10-22 13:40:00,137.26,137.47,137.24,137.43,86515.0,135.7548,135.9624,135.735,135.9229,86515.0
2024-10-22 13:50:00,137.43,137.46,137.37,137.43,64083.0,135.9229,135.9526,135.8635,135.9229,64083.0
2024-10-22 14:00:00,137.41,137.48,137.34,137.37,97212.0,135.9031,135.9723,135.8339,135.8635,97212.0
2024-10-22 14:10:00,137.36,137.5,137.36,137.44,53448.0,135.8537,135.9921,135.8537,135.9328,53448.0
2024-10-22 14:20:00,137.44,137.45,137.35,137.38,50400.0,135.9328,135.9427,135.8438,135.8734,50400.0
2024-10-22 14:30:00,137.38,137.39,137.32,137.35,63488.0,135.8734,135.8833,135.8141,135.8438,63488.0
2024-10-22 14:40:00,137.35,137.36,137.27,137.28,58154.0,135.8438,135.8537,135.7646,135.7745,58154.0
2024-10-22 14:50:00,137.28,137.33,137.2,137.22,101721.0,135.7745,135.824,135.6954,135.7152,101721.0
2024-10-22 15:00:00,137.22,137.24,137.15,137.23,131722.0,135.7152,135.735,135.646,135.7251,131722.0
2024-10-22 15:10:00,137.22,137.34,137.22,137.34,170105.0,135.7152,135.8339,135.7152,135.8339,170105.0
2024-10-22 15:20:00,137.34,137.38,137.28,137.34,111229.0,135.8339,135.8734,135.7745,135.8339,111229.0
2024-10-22 15:30:00,137.34,137.41,137.3,137.32,162169.0,135.8339,135.9031,135.7943,135.8141,162169.0
2024-10-22 15:40:00,137.32,137.4,137.31,137.32,189009.0,135.8141,135.8932,135.8042,135.8141,189009.0
2024-10-22 15:50:00,137.33,137.36,137.12,137.14,739767.0,135.824,135.8537,135.6163,135.6361,739767.0
2024-10-23 09:30:00,136.96,137.21,136.64,137.06,567655.0,135.458,135.7053,135.1416,135.5569,567655.0
2024-10-23 09:40:00,137.07,137.45,136.95,137.43,205185.0,135.5668,135.9427,135.4482,135.9229,205185.0
2024-10-23 09:50:00,137.43,137.46,137.25,137.29,170303.0,135.9229,135.9526,135.7449,135.7844,170303.0
2024-10-23 10:00:00,137.29,137.55,137.17,137.44,285794.0,135.7844,136.0416,135.6657,135.9328,285794.0
2024-10-23 10:10:00,137.45,137.45,136.94,137.0,168243.0,135.9427,135.9427,135.4383,135.4976,168243.0
2024-10-23 10:20:00,136.96,137.36,136.92,137.32,127180.0,135.458,135.8537,135.4185,135.8141,127180.0
2024-10-23 10:30:00,137.31,137.32,137.06,137.16,117458.0,135.8042,135.8141,135.5569,135.6558,117458.0
2024-10-23 10:40:00,137.15,137.31,137.07,137.12,124711.0,135.646,135.8042,135.5668,135.6163,124711.0
2024-10-23 10:50:00,137.11,137.18,136.92,137.09,198921.0,135.6064,135.6756,135.4185,135.5866,198921.0
2024-10-23 11:00:00,137.08,137.08,136.8,136.83,241580.0,135.5767,135.5767,135.2998,135.3295,241580.0
2024-10-23 11:10:00,136.83,136.85,136.57,136.67,221140.0,135.3295,135.3492,135.0723,135.1712,221140.0
2024-10-23 11:20:00,136.67,136.78,136.59,136.63,205091.0,135.1712,135.28,135.0921,135.1317,205091.0
2024-10-23 11:30:00,136.63,136.75,136.56,136.69,164951.0,135.1317,135.2503,135.0624,135.191,164951.0
2024-10-23 11:40:00,136.69,136.75,136.64,136.69,85561.0,135.191,135.2503,135.1416,135.191,85561.0
2024-10-23 11:50:00,136.71,136.85,136.66,136.85,116685.0,135.2108,135.3492,135.1613,135.3492,116685.0
2024-10-23 12:00:00,136.85,136.96,136.67,136.74,95333.0,135.3492,135.458,135.1712,135.2405,95333.0
2024-10-23 12:10:00,136.75,136.8,136.66,136.75,149445.0,135.2503,135.2998,135.1613,135.2503,149445.0
2024-10-23 12:20:00,136.75,136.77,136.6,136.63,115169.0,135.2503,135.2701,135.102,135.1317,115169.0
2024-10-23 12:30:00,136.63,136.77,136.53,136.7,120818.0,135.1317,135.2701,135.0328,135.2009,120818.0
2024-10-23 12:40:00,136.71,136.98,136.7,136.98,65728.0,135.2108,135.4778,135.2009,135.4778,65728.0
2024-10-23 12:50:00,136.99,137.02,136.82,136.86,46977.0,135.4877,135.5174,135.3196,135.3591,46977.0
2024-10-23 13:00:00,136.85,136.88,136.66,136.67,116580.0,135.3492,135.3789,135.1613,135.1712,116580.0
2024-10-23 13:10:00,136.68,136.71,136.54,136.57,101407.0,135.1811,135.2108,135.0426,135.0723,101407.0
2024-10-23 13:20:00,136.57,136.63,136.5,136.61,132561.0,135.0723,135.1317,135.0031,135.1119,132561.0
2024-10-23 13:30:00,136.61,136.62,136.5,136.53,48284.0,135.1119,135.1218,135.0031,135.0328,48284.0
2024-10-23 13:40:00,136.53,136.62,136.5,136.62,71427.0,135.0328,135.1218,135.0031,135.1218,71427.0
2024-10-23 13:50:00,136.62,136.66,136.46,136.49,98948.0,135.1218,135.1613,134.9635,134.9932,98948.0
2024-10-23 14:00:00,136.48,136.51,136.24,136.34,244098.0,134.9833,135.013,134.7459,134.8448,244098.0
2024-10-23 14:10:00,136.34,136.34,136.0,136.02,131013.0,134.8448,134.8448,134.5086,134.5284,131013.0
2024-10-23 14:20:00,136.04,136.25,136.03,136.19,127954.0,134.5481,134.7558,134.5382,134.6965,127954.0
2024-10-23 14:30:00,136.18,136.49,136.16,136.47,132950.0,134.6866,134.9932,134.6668,134.9734,132950.0
2024-10-23 14:40:00,136.48,136.63,136.46,136.55,145478.0,134.9833,135.1317,134.9635,135.0525,145478.0
2024-10-23 14:50:00,136.56,136.64,136.5,136.63,89131.0,135.0624,135.1416,135.0031,135.1317,89131.0
2024-10-23 15:00:00,136.61,136.62,136.53,136.6,159658.0,135.1119,135.1218,135.0328,135.102,159658.0
2024-10-23 15:10:00,136.61,136.75,136.56,136.74,154986.0,135.1119,135.2503,135.0624,135.2405,154986.0
2024-10-23 15:20:00,136.74,136.77,136.56,136.69,127788.0,135.2405,135.2701,135.0624,135.191,127788.0
2024-10-23 15:30:00,136.69,136.75,136.61,136.65,328756.0,135.191,135.2503,135.1119,135.1514,328756.0
2024-10-23 15:40:00,136.64,136.81,136.62,136.69,395523.0,135.1416,135.3097,135.1218,135.191,395523.0
2024-10-23 15:50:00,136.7,136.79,136.67,136.72,753084.0,135.2009,135.2899,135.1712,135.2207,753084.0
2024-10-24 09:30:00,136.49,136.49,135.54,135.68,696976.0,134.9932,134.9932,134.0536,134.1921,696976.0
2024-10-24 09:40:00,135.68,136.0,135.39,135.91,281527.0,134.1921,134.5086,133.9053,134.4196,281527.0
2024-10-24 09:50:00,135.9,136.06,135.68,135.98,128170.0,134.4097,134.5679,134.1921,134.4888,128170.0
2024-10-24 10:00:00,135.98,136.16,135.89,136.0,193274.0,134.4888,134.6668,134.3998,134.5086,193274.0
2024-10-24 10:10:00,136.04,136.07,135.72,135.91,94908.0,134.5481,134.5778,134.2316,134.4196,94908.0
2024-10-24 10:20:00,135.91,136.22,135.9,136.14,79079.0,134.4196,134.7262,134.4097,134.647,79079.0
2024-10-24 10:30:00,136.14,136.31,136.11,136.13,303011.0,134.647,134.8152,134.6174,134.6371,303011.0
2024-10-24 10:40:00,136.14,136.18,135.9,136.03,163091.0,134.647,134.6866,134.4097,134.5382,163091.0
2024-10-24 10:50:00,136.03,136.17,135.91,136.16,120472.0,134.5382,134.6767,134.4196,134.6668,120472.0
2024-10-24 11:00:00,136.15,136.24,135.95,136.01,77932.0,134.6569,134.7459,134.4591,134.5185,77932.0
2024-10-24 11:10:00,136.02,136.16,135.99,136.14,58548.0,134.5284,134.6668,134.4987,134.647,58548.0
2024-10-24 11:20:00,136.13,136.14,135.88,135.89,74670.0,134.6371,134.647,134.3899,134.3998,74670.0
2024-10-24 11:30:00,135.88,135.92,135.79,135.84,50845.0,134.3899,134.4294,134.3009,134.3503,50845.0
2024-10-24 11:40:00,135.83,135.87,135.59,135.6,60643.0,134.3404,134.38,134.1031,134.113,60643.0
2024-10-24 11:50:00,135.59,135.81,135.56,135.69,110799.0,134.1031,134.3207,134.0734,134.202,110799.0
2024-10-24 12:00:00,135.68,135.68,135.37,135.44,52462.0,134.1921,134.1921,133.8855,133.9547,52462.0
2024-10-24 12:10:00,135.47,135.49,135.37,135.46,48222.0,133.9844,134.0042,133.8855,133.9745,48222.0
2024-10-24 12:20:00,135.45,135.74,135.39,135.74,58724.0,133.9646,134.2514,133.9053,134.2514,58724.0
2024-10-24 12:30:00,135.73,135.91,135.73,135.81,132772.0,134.2415,134.4196,134.2415,134.3207,132772.0
2024-10-24 12:40:00,135.81,135.89,135.74,135.88,47081.0,134.3207,134.3998,134.2514,134.3899,47081.0
2024-10-24 12:50:00,135.9,135.91,135.79,135.84,48494.0,134.4097,134.4196,134.3009,134.3503,48494.0
2024-10-24 13:00:00,135.84,135.95,135.82,135.9,70127.0,134.3503,134.4591,134.3305,134.4097,70127.0
2024-10-24 13:10:00,135.9,135.96,135.83,135.96,72851.0,134.4097,134.469,134.3404,134.469,72851.0
2024-10-24 13:20:00,135.95,136.01,135.91,135.99,50676.0,134.4591,134.5185,134.4196,134.4987,50676.0
2024-10-24 13:30:00,135.98,136.1,135.96,136.06,71821.0,134.4888,134.6075,134.469,134.5679,71821.0
2024-10-24 13:40:00,136.06,136.14,135.9,135.93,79086.0,134.5679,134.647,134.4097,134.4393,79086.0
2024-10-24 13:50:00,135.92,135.97,135.79,135.79,47970.0,134.4294,134.4789,134.3009,134.3009,47970.0
2024-10-24 14:00:00,135.8,135.84,135.71,135.78,73825.0,134.3108,134.3503,134.2218,134.291,73825.0
2024-10-24 14:10:00,135.79,135.94,135.75,135.93,121046.0,134.3009,134.4492,134.2613,134.4393,121046.0
2024-10-24 14:20:00,135.92,135.94,135.8,135.85,69516.0,134.4294,134.4492,134.3108,134.3602,69516.0
2024-10-24 14:30:00,135.84,135.87,135.75,135.75,48361.0,134.3503,134.38,134.2613,134.2613,48361.0
2024-10-24 14:40:00,135.73,135.78,135.68,135.68,80036.0,134.2415,134.291,134.1921,134.1921,80036.0
2024-10-24 14:50:00,135.68,135.79,135.68,135.76,126363.0,134.1921,134.3009,134.1921,134.2712,126363.0
2024-10-24 15:00:00,135.75,135.75,135.64,135.69,223468.0,134.2613,134.2613,134.1525,134.202,223468.0
2024-10-24 15:10:00,135.7,135.85,135.7,135.84,142516.0,134.2119,134.3602,134.2119,134.3503,142516.0
2024-10-24 15:20:00,135.84,135.87,135.78,135.78,182155.0,134.3503,134.38,134.291,134.291,182155.0
2024-10-24 15:30:00,135.78,135.9,135.74,135.78,130394.0,134.291,134.4097,134.2514,134.291,130394.0
2024-10-24 15:40:00,135.78,135.92,135.77,135.86,271097.0,134.291,134.4294,134.2811,134.3701,271097.0
2024-10-24 15:50:00,135.86,135.99,135.73,135.75,580022.0,134.3701,134.4987,134.2415,134.2613,580022.0
2024-10-25 09:30:00,136.38,136.75,136.2,136.31,320756.0,134.8844,135.2503,134.7064,134.8152,320756.0
2024-10-25 09:40:00,136.3,136.48,136.2,136.29,153020.0,134.8053,134.9833,134.7064,134.7954,153020.0
2024-10-25 09:50:00,136.29,136.35,136.11,136.2,321392.0,134.7954,134.8547,134.6174,134.7064,321392.0
2024-10-25 10:00:00,136.21,136.57,136.2,136.44,335688.0,134.7163,135.0723,134.7064,134.9437,335688.0
2024-10-25 10:10:00,136.44,136.49,136.23,136.46,197918.0,134.9437,134.9932,134.736,134.9635,197918.0
2024-10-25 10:20:00,136.46,136.66,136.4,136.56,87245.0,134.9635,135.1613,134.9042,135.0624,87245.0
2024-10-25 10:30:00,136.55,136.56,136.31,136.32,114003.0,135.0525,135.0624,134.8152,134.8251,114003.0
2024-10-25 10:40:00,136.32,136.41,136.25,136.33,462822.0,134.8251,134.9141,134.7558,134.835,462822.0
2024-10-25 10:50:00,136.32,136.4,136.27,136.28,42080.0,134.8251,134.9042,134.7756,134.7855,42080.0
2024-10-25 11:00:00,136.28,136.35,136.21,136.25,101681.0,134.7855,134.8547,134.7163,134.7558,101681.0
2024-10-25 11:10:00,136.25,136.29,135.99,136.01,75756.0,134.7558,134.7954,134.4987,134.5185,75756.0
2024-10-25 11:20:00,136.0,136.01,135.8,135.87,61502.0,134.5086,134.5185,134.3108,134.38,61502.0
2024-10-25 11:30:00,135.87,135.92,135.72,135.76,117773.0,134.38,134.4294,134.2316,134.2712,117773.0
2024-10-25 11:40:00,135.75,135.95,135.67,135.94,104027.0,134.2613,134.4591,134.1822,134.4492,104027.0
2024-10-25 11:50:00,135.95,135.95,135.81,135.89,83457.0,134.4591,134.4591,134.3207,134.3998,83457.0
2024-10-25 12:00:00,135.88,135.88,135.7,135.79,38189.0,134.3899,134.3899,134.2119,134.3009,38189.0
2024-10-25 12:10:00,135.79,135.87,135.78,135.82,29507.0,134.3009,134.38,134.291,134.3305,29507.0
2024-10-25 12:20:00,135.81,136.03,135.77,136.01,59825.0,134.3207,134.5382,134.2811,134.5185,59825.0
2024-10-25 12:30:00,136.0,136.03,135.88,135.91,40600.0,134.5086,134.5382,134.3899,134.4196,40600.0
2024-10-25 12:40:00,135.92,136.05,135.89,135.94,47588.0,134.4294,134.558,134.3998,134.4492,47588.0
2024-10-25 12:50:00,135.92,135.94,135.81,135.81,108093.0,134.4294,134.4492,134.3207,134.3207,108093.0
2024-10-25 13:00:00,135.82,135.83,135.7,135.74,120770.0,134.3305,134.3404,134.2119,134.2514,120770.0
2024-10-25 13:10:00,135.74,135.76,135.51,135.52,126098.0,134.2514,134.2712,134.0239,134.0338,126098.0
2024-10-25 13:20:00,135.52,135.65,135.37,135.59,99432.0,134.0338,134.1624,133.8855,134.1031,99432.0
2024-10-25 13:30:00,135.58,135.58,135.42,135.45,60010.0,134.0932,134.0932,133.9349,133.9646,60010.0
2024-10-25 13:40:00,135.45,135.47,135.17,135.46,169931.0,133.9646,133.9844,133.6877,133.9745,169931.0
2024-10-25 13:50:00,135.45,135.57,135.3,135.33,84519.0,133.9646,134.0833,133.8162,133.8459,84519.0
2024-10-25 14:00:00,135.34,135.37,135.12,135.23,75786.0,133.8558,133.8855,133.6382,133.747,75786.0
2024-10-25 14:10:00,135.22,135.33,135.14,135.32,128845.0,133.7371,133.8459,133.658,133.836,128845.0
2024-10-25 14:20:00,135.33,135.5,135.26,135.47,70829.0,133.8459,134.0141,133.7767,133.9844,70829.0
2024-10-25 14:30:00,135.46,135.58,135.39,135.55,80520.0,133.9745,134.0932,133.9053,134.0635,80520.0
2024-10-25 14:40:00,135.55,135.69,135.48,135.65,154124.0,134.0635,134.202,133.9943,134.1624,154124.0
2024-10-25 14:50:00,135.65,135.67,135.59,135.66,80718.0,134.1624,134.1822,134.1031,134.1723,80718.0
2024-10-25 15:00:00,135.65,135.72,135.56,135.62,67531.0,134.1624,134.2316,134.0734,134.1327,67531.0
2024-10-25 15:10:00,135.62,135.65,135.42,135.5,81377.0,134.1327,134.1624,133.9349,134.0141,81377.0
2024-10-25 15:20:00,135.5,135.54,135.38,135.53,48741.0,134.0141,134.0536,133.8954,134.0437,48741.0
2024-10-25 15:30:00,135.52,135.55,135.41,135.45,116070.0,134.0338,134.0635,133.925,133.9646,116070.0
2024-10-25 15:40:00,135.44,135.52,135.37,135.46,117148.0,133.9547,134.0338,133.8855,133.9745,117148.0
2024-10-25 15:50:00,135.45,135.48,135.29,135.43,474653.0,133.9646,133.9943,133.8064,133.9448,474653.0
2024-10-28 09:30:00,136.08,136.4,135.76,135.85,401395.0,134.5877,134.9042,134.2712,134.3602,401395.0
2024-10-28 09:40:00,135.84,136.15,135.84,136.12,248899.0,134.3503,134.6569,134.3503,134.6273,248899.0
2024-10-28 09:50:00,136.13,136.21,135.9,136.0,343984.0,134.6371,134.7163,134.4097,134.5086,343984.0
2024-10-28 10:00:00,136.0,136.04,135.8,135.86,349046.0,134.5086,134.5481,134.3108,134.3701,349046.0
2024-10-28 10:10:00,135.86,135.92,135.77,135.86,167419.0,134.3701,134.4294,134.2811,134.3701,167419.0
2024-10-28 10:20:00,135.86,136.09,135.8,136.06,149953.0,134.3701,134.5976,134.3108,134.5679,149953.0
2024-10-28 10:30:00,136.09,136.09,135.8,135.86,63440.0,134.5976,134.5976,134.3108,134.3701,63440.0
2024-10-28 10:40:00,135.87,135.96,135.77,135.94,109531.0,134.38,134.469,134.2811,134.4492,109531.0
2024-10-28 10:50:00,135.94,136.11,135.93,136.0,61996.0,134.4492,134.6174,134.4393,134.5086,61996.0
2024-10-28 11:00:00,136.0,136.12,135.92,136.06,120008.0,134.5086,134.6273,134.4294,134.5679,120008.0
2024-10-28 11:10:00,136.08,136.2,136.05,136.07,75097.0,134.5877,134.7064,134.558,134.5778,75097.0
2024-10-28 11:20:00,136.08,136.13,136.01,136.02,65783.0,134.5877,134.6371,134.5185,134.5284,65783.0
2024-10-28 11:30:00,136.02,136.06,135.87,135.9,139317.0,134.5284,134.5679,134.38,134.4097,139317.0
2024-10-28 11:40:00,135.9,135.9,135.81,135.86,132483.0,134.4097,134.4097,134.3207,134.3701,132483.0
2024-10-28 11:50:00,135.86,135.93,135.83,135.89,57691.0,134.3701,134.4393,134.3404,134.3998,57691.0
2024-10-28 12:00:00,135.89,135.95,135.85,135.93,42476.0,134.3998,134.4591,134.3602,134.4393,42476.0
2024-10-28 12:10:00,135.94,136.14,135.94,136.06,47400.0,134.4492,134.647,134.4492,134.5679,47400.0
2024-10-28 12:20:00,136.07,136.12,136.03,136.09,30605.0,134.5778,134.6273,134.5382,134.5976,30605.0
2024-10-28 12:30:00,136.08,136.11,135.89,135.93,39239.0,134.5877,134.6174,134.3998,134.4393,39239.0
2024-10-28 12:40:00,135.91,136.06,135.88,135.93,33527.0,134.4196,134.5679,134.3899,134.4393,33527.0
2024-10-28 12:50:00,135.93,135.98,135.91,135.93,35948.0,134.4393,134.4888,134.4196,134.4393,35948.0
2024-10-28 13:00:00,135.93,135.99,135.87,135.97,95769.0,134.4393,134.4987,134.38,134.4789,95769.0
2024-10-28 13:10:00,135.97,136.01,135.89,136.0,43471.0,134.4789,134.5185,134.3998,134.5086,43471.0
2024-10-28 13:20:00,136.01,136.07,136.0,136.02,40047.0,134.5185,134.5778,134.5086,134.5284,40047.0
2024-10-28 13:30:00,136.02,136.08,136.02,136.06,41352.0,134.5284,134.5877,134.5284,134.5679,41352.0
2024-10-28 13:40:00,136.06,136.12,136.03,136.09,96707.0,134.5679,134.6273,134.5382,134.5976,96707.0
2024-10-28 13:50:00,136.09,136.16,136.07,136.11,42557.0,134.5976,134.6668,134.5778,134.6174,42557.0
2024-10-28 14:00:00,136.12,136.12,135.98,136.05,180411.0,134.6273,134.6273,134.4888,134.558,180411.0
2024-10-28 14:10:00,136.04,136.08,136.0,136.07,49124.0,134.5481,134.5877,134.5086,134.5778,49124.0
2024-10-28 14:20:00,136.06,136.1,136.01,136.04,38992.0,134.5679,134.6075,134.5185,134.5481,38992.0
2024-10-28 14:30:00,136.04,136.04,135.94,136.03,72348.0,134.5481,134.5481,134.4492,134.5382,72348.0
2024-10-28 14:40:00,136.03,136.05,135.94,136.04,100604.0,134.5382,134.558,134.4492,134.5481,100604.0
2024-10-28 14:50:00,136.05,136.16,135.98,135.99,142317.0,134.558,134.6668,134.4888,134.4987,142317.0
2024-10-28 15:00:00,135.99,136.11,135.91,136.02,49830.0,134.4987,134.6174,134.4196,134.5284,49830.0
2024-10-28 15:10:00,136.02,136.03,135.95,135.97,208966.0,134.5284,134.5382,134.4591,134.4789,208966.0
2024-10-28 15:20:00,135.97,136.12,135.97,136.05,40624.0,134.4789,134.6273,134.4789,134.558,40624.0
2024-10-28 15:30:00,136.06,136.15,136.05,136.1,53728.0,134.5679,134.6569,134.558,134.6075,53728.0
2024-10-28 15:40:00,136.1,136.13,135.95,136.0,227995.0,134.6075,134.6371,134.4591,134.5086,227995.0
2024-10-28 15:50:00,136.0,136.01,135.76,135.81,1647553.0,134.5086,134.5185,134.2712,134.3207,1647553.0
2024-10-29 09:30:00,135.39,135.39,134.59,134.82,770368.0,133.9053,133.9053,133.114,133.3415,770368.0
2024-10-29 09:40:00,134.81,135.02,134.77,134.8,451650.0,133.3316,133.5393,133.2921,133.3217,451650.0
2024-10-29 09:50:00,134.79,135.17,134.79,134.94,470710.0,133.3118,133.6877,133.3118,133.4602,470710.0
2024-10-29 10:00:00,134.93,135.41,134.75,135.4,753091.0,133.4503,133.925,133.2723,133.9151,753091.0
2024-10-29 10:10:00,135.39,135.54,135.35,135.49,190635.0,133.9053,134.0536,133.8657,134.0042,190635.0
2024-10-29 10:20:00,135.48,135.87,135.41,135.51,489796.0,133.9943,134.38,133.925,134.0239,489796.0
2024-10-29 10:30:00,135.52,135.85,135.51,135.84,147732.0,134.0338,134.3602,134.0239,134.3503,147732.0
2024-10-29 10:40:00,135.83,135.92,135.74,135.88,164790.0,134.3404,134.4294,134.2514,134.3899,164790.0
2024-10-29 10:50:00,135.89,135.99,135.78,135.93,254100.0,134.3998,134.4987,134.291,134.4393,254100.0
2024-10-29 11:00:00,135.93,135.96,135.78,135.78,307877.0,134.4393,134.469,134.291,134.291,307877.0
2024-10-29 11:10:00,135.79,135.91,135.73,135.77,106116.0,134.3009,134.4196,134.2415,134.2811,106116.0
2024-10-29 11:20:00,135.77,135.84,135.67,135.77,76595.0,134.2811,134.3503,134.1822,134.2811,76595.0
2024-10-29 11:30:00,135.77,135.88,135.7,135.88,104402.0,134.2811,134.3899,134.2119,134.3899,104402.0
2024-10-29 11:40:00,135.88,135.98,135.84,135.86,37653.0,134.3899,134.4888,134.3503,134.3701,37653.0
2024-10-29 11:50:00,135.86,135.91,135.76,135.9,112728.0,134.3701,134.4196,134.2712,134.4097,112728.0
2024-10-29 12:00:00,135.91,136.01,135.9,136.0,64100.0,134.4196,134.5185,134.4097,134.5086,64100.0
2024-10-29 12:10:00,136.0,136.12,135.97,135.98,150859.0,134.5086,134.6273,134.4789,134.4888,150859.0
2024-10-29 12:20:00,135.97,135.97,135.86,135.87,64968.0,134.4789,134.4789,134.3701,134.38,64968.0
2024-10-29 12:30:00,135.87,135.88,135.71,135.83,151684.0,134.38,134.3899,134.2218,134.3404,151684.0
2024-10-29 12:40:00,135.83,135.94,135.81,135.88,73985.0,134.3404,134.4492,134.3207,134.3899,73985.0
2024-10-29 12:50:00,135.88,136.05,135.86,136.03,45727.0,134.3899,134.558,134.3701,134.5382,45727.0
2024-10-29 13:00:00,136.04,136.15,135.95,135.95,170843.0,134.5481,134.6569,134.4591,134.4591,170843.0
2024-10-29 13:10:00,135.92,136.05,135.92,135.97,215747.0,134.4294,134.558,134.4294,134.4789,215747.0
2024-10-29 13:20:00,135.98,135.99,135.87,135.93,27394.0,134.4888,134.4987,134.38,134.4393,27394.0
2024-10-29 13:30:00,135.94,135.95,135.84,135.89,43854.0,134.4492,134.4591,134.3503,134.3998,43854.0
2024-10-29 13:40:00,135.89,135.92,135.81,135.91,63661.0,134.3998,134.4294,134.3207,134.4196,63661.0
2024-10-29 13:50:00,135.91,135.99,135.89,135.97,99976.0,134.4196,134.4987,134.3998,134.4789,99976.0
2024-10-29 14:00:00,135.97,136.01,135.9,135.91,91653.0,134.4789,134.5185,134.4097,134.4196,91653.0
2024-10-29 14:10:00,135.91,135.92,135.84,135.92,67814.0,134.4196,134.4294,134.3503,134.4294,67814.0
2024-10-29 14:20:00,135.92,135.99,135.89,135.99,49924.0,134.4294,134.4987,134.3998,134.4987,49924.0
2024-10-29 14:30:00,136.0,136.11,135.99,136.06,29317.0,134.5086,134.6174,134.4987,134.5679,29317.0
2024-10-29 14:40:00,136.05,136.13,136.03,136.08,30831.0,134.558,134.6371,134.5382,134.5877,30831.0
2024-10-29 14:50:00,136.08,136.09,136.01,136.03,57926.0,134.5877,134.5976,134.5185,134.5382,57926.0
2024-10-29 15:00:00,136.03,136.05,135.9,135.96,183392.0,134.5382,134.558,134.4097,134.469,183392.0
2024-10-29 15:10:00,135.96,135.99,135.9,135.93,133256.0,134.469,134.4987,134.4097,134.4393,133256.0
2024-10-29 15:20:00,135.94,135.97,135.86,135.95,260121.0,134.4492,134.4789,134.3701,134.4591,260121.0
2024-10-29 15:30:00,135.96,135.97,135.82,135.87,348499.0,134.469,134.4789,134.3305,134.38,348499.0
2024-10-29 15:40:00,135.86,135.86,135.68,135.71,488288.0,134.3701,134.3701,134.1921,134.2218,488288.0
2024-10-29 15:50:00,135.71,135.72,135.53,135.64,1319791.0,134.2218,134.2316,134.0437,134.1525,1319791.0
2024-10-30 09:30:00,135.02,135.3,134.79,135.05,537781.0,133.5393,133.8162,133.3118,133.569,537781.0
2024-10-30 09:40:00,135.08,135.45,135.01,135.43,256556.0,133.5987,133.9646,133.5294,133.9448,256556.0
2024-10-30 09:50:00,135.44,135.91,135.4,135.87,303932.0,133.9547,134.4196,133.9151,134.38,303932.0
2024-10-30 10:00:00,135.86,135.99,135.78,135.91,251405.0,134.3701,134.4987,134.291,134.4196,251405.0
2024-10-30 10:10:00,135.9,136.07,135.75,135.92,144648.0,134.4097,134.5778,134.2613,134.4294,144648.0
2024-10-30 10:20:00,135.9,135.93,135.61,135.66,345463.0,134.4097,134.4393,134.1228,134.1723,345463.0
2024-10-30 10:30:00,135.66,135.78,135.55,135.77,103862.0,134.1723,134.291,134.0635,134.2811,103862.0
2024-10-30 10:40:00,135.76,135.82,135.66,135.78,167169.0,134.2712,134.3305,134.1723,134.291,167169.0
2024-10-30 10:50:00,135.78,135.89,135.61,135.74,179085.0,134.291,134.3998,134.1228,134.2514,179085.0
2024-10-30 11:00:00,135.73,135.79,135.59,135.71,195421.0,134.2415,134.3009,134.1031,134.2218,195421.0
2024-10-30 11:10:00,135.71,135.72,135.55,135.65,174684.0,134.2218,134.2316,134.0635,134.1624,174684.0
2024-10-30 11:20:00,135.66,135.81,135.59,135.8,106135.0,134.1723,134.3207,134.1031,134.3108,106135.0
2024-10-30 11:30:00,135.8,136.03,135.76,136.03,85980.0,134.3108,134.5382,134.2712,134.5382,85980.0
2024-10-30 11:40:00,136.03,136.1,136.01,136.03,74571.0,134.5382,134.6075,134.5185,134.5382,74571.0
2024-10-30 11:50:00,136.03,136.1,135.98,136.08,54365.0,134.5382,134.6075,134.4888,134.5877,54365.0
2024-10-30 12:00:00,136.09,136.12,135.96,135.98,77455.0,134.5976,134.6273,134.469,134.4888,77455.0
2024-10-30 12:10:00,135.97,136.0,135.87,135.91,56800.0,134.4789,134.5086,134.38,134.4196,56800.0
2024-10-30 12:20:00,135.9,135.96,135.83,135.85,57460.0,134.4097,134.469,134.3404,134.3602,57460.0
2024-10-30 12:30:00,135.84,135.87,135.78,135.82,72499.0,134.3503,134.38,134.291,134.3305,72499.0
2024-10-30 12:40:00,135.81,135.82,135.69,135.71,141139.0,134.3207,134.3305,134.202,134.2218,141139.0
2024-10-30 12:50:00,135.72,135.73,135.63,135.63,71239.0,134.2316,134.2415,134.1426,134.1426,71239.0
2024-10-30 13:00:00,135.63,135.8,135.61,135.73,86588.0,134.1426,134.3108,134.1228,134.2415,86588.0
2024-10-30 13:10:00,135.72,135.81,135.71,135.77,124286.0,134.2316,134.3207,134.2218,134.2811,124286.0
2024-10-30 13:20:00,135.78,135.8,135.64,135.67,113369.0,134.291,134.3108,134.1525,134.1822,113369.0
2024-10-30 13:30:00,135.68,135.68,135.52,135.65,102569.0,134.1921,134.1921,134.0338,134.1624,102569.0
2024-10-30 13:40:00,135.64,135.7,135.57,135.69,77612.0,134.1525,134.2119,134.0833,134.202,77612.0
2024-10-30 13:50:00,135.69,135.72,135.52,135.62,88213.0,134.202,134.2316,134.0338,134.1327,88213.0
2024-10-30 14:00:00,135.62,135.8,135.61,135.76,274074.0,134.1327,134.3108,134.1228,134.2712,274074.0
2024-10-30 14:10:00,135.76,135.83,135.75,135.77,50690.0,134.2712,134.3404,134.2613,134.2811,50690.0
2024-10-30 14:20:00,135.77,135.82,135.63,135.63,102141.0,134.2811,134.3305,134.1426,134.1426,102141.0
2024-10-30 14:30:00,135.63,135.69,135.58,135.59,55000.0,134.1426,134.202,134.0932,134.1031,55000.0
2024-10-30 14:40:00,135.59,135.63,135.57,135.62,56624.0,134.1031,134.1426,134.0833,134.1327,56624.0
2024-10-30 14:50:00,135.62,135.66,135.58,135.58,70842.0,134.1327,134.1723,134.0932,134.0932,70842.0
2024-10-30 15:00:00,135.59,135.61,135.46,135.56,272569.0,134.1031,134.1228,133.9745,134.0734,272569.0
2024-10-30 15:10:00,135.56,135.65,135.48,135.56,317852.0,134.0734,134.1624,133.9943,134.0734,317852.0
2024-10-30 15:20:00,135.56,135.63,135.55,135.56,325836.0,134.0734,134.1426,134.0635,134.0734,325836.0
2024-10-30 15:30:00,135.55,135.6,135.39,135.51,382026.0,134.0635,134.113,133.9053,134.0239,382026.0
2024-10-30 15:40:00,135.52,135.54,135.38,135.4,493872.0,134.0338,134.0536,133.8954,133.9151,493872.0
2024-10-30 15:50:00,135.4,135.47,135.3,135.4,1213738.0,133.9151,133.9844,133.8162,133.9151,1213738.0
2024-10-31 09:30:00,134.32,134.67,134.14,134.61,680692.0,132.847,133.1932,132.669,133.1338,680692.0
2024-10-31 09:40:00,134.61,134.66,134.06,134.15,342323.0,133.1338,133.1833,132.5898,132.6789,342323.0
2024-10-31 09:50:00,134.14,134.65,134.1,134.63,317514.0,132.669,133.1734,132.6294,133.1536,317514.0
2024-10-31 10:00:00,134.62,134.65,134.04,134.15,240431.0,133.1437,133.1734,132.5701,132.6789,240431.0
2024-10-31 10:10:00,134.14,134.35,133.95,134.26,180871.0,132.669,132.8767,132.4811,132.7877,180871.0
2024-10-31 10:20:00,134.25,134.34,133.92,134.03,261604.0,132.7778,132.8668,132.4514,132.5602,261604.0
2024-10-31 10:30:00,134.03,134.29,134.0,134.13,191652.0,132.5602,132.8173,132.5305,132.6591,191652.0
2024-10-31 10:40:00,134.13,134.14,133.83,133.91,144766.0,132.6591,132.669,132.3624,132.4415,144766.0
2024-10-31 10:50:00,133.91,133.96,133.7,133.73,113152.0,132.4415,132.4909,132.2338,132.2635,113152.0
2024-10-31 11:00:00,133.72,133.73,133.41,133.56,214442.0,132.2536,132.2635,131.947,132.0953,214442.0
2024-10-31 11:10:00,133.56,133.63,133.49,133.58,186388.0,132.0953,132.1646,132.0261,132.1151,186388.0
2024-10-31 11:20:00,133.58,133.81,133.55,133.71,603454.0,132.1151,132.3426,132.0854,132.2437,603454.0
2024-10-31 11:30:00,133.71,133.86,133.7,133.8,119611.0,132.2437,132.392,132.2338,132.3327,119611.0
2024-10-31 11:40:00,133.8,133.85,133.71,133.78,70188.0,132.3327,132.3821,132.2437,132.3129,70188.0
2024-10-31 11:50:00,133.77,133.83,133.61,133.79,131728.0,132.303,132.3624,132.1448,132.3228,131728.0
2024-10-31 12:00:00,133.78,133.9,133.75,133.85,78268.0,132.3129,132.4316,132.2832,132.3821,78268.0
2024-10-31 12:10:00,133.84,133.98,133.82,133.94,167959.0,132.3723,132.5107,132.3525,132.4712,167959.0
2024-10-31 12:20:00,133.94,134.17,133.92,134.09,401629.0,132.4712,132.6986,132.4514,132.6195,401629.0
2024-10-31 12:30:00,134.08,134.1,133.99,134.03,63962.0,132.6096,132.6294,132.5206,132.5602,63962.0
2024-10-31 12:40:00,134.05,134.14,134.03,134.12,62054.0,132.58,132.669,132.5602,132.6492,62054.0
2024-10-31 12:50:00,134.13,134.2,134.1,134.19,53442.0,132.6591,132.7283,132.6294,132.7184,53442.0
2024-10-31 13:00:00,134.19,134.34,134.17,134.32,58903.0,132.7184,132.8668,132.6986,132.847,58903.0
2024-10-31 13:10:00,134.33,134.34,134.2,134.2,73696.0,132.8569,132.8668,132.7283,132.7283,73696.0
2024-10-31 13:20:00,134.2,134.34,134.2,134.2,94644.0,132.7283,132.8668,132.7283,132.7283,94644.0
2024-10-31 13:30:00,134.21,134.23,134.1,134.16,62512.0,132.7382,132.758,132.6294,132.6887,62512.0
2024-10-31 13:40:00,134.16,134.22,134.05,134.17,153967.0,132.6887,132.7481,132.58,132.6986,153967.0
2024-10-31 13:50:00,134.16,134.2,134.07,134.15,51729.0,132.6887,132.7283,132.5997,132.6789,51729.0
2024-10-31 14:00:00,134.16,134.16,134.0,134.01,91873.0,132.6887,132.6887,132.5305,132.5404,91873.0
2024-10-31 14:10:00,134.0,134.13,134.0,134.05,102615.0,132.5305,132.6591,132.5305,132.58,102615.0
2024-10-31 14:20:00,134.05,134.17,134.04,134.15,74280.0,132.58,132.6986,132.5701,132.6789,74280.0
2024-10-31 14:30:00,134.16,134.2,134.02,134.15,200224.0,132.6887,132.7283,132.5503,132.6789,200224.0
2024-10-31 14:40:00,134.16,134.27,134.07,134.2,156209.0,132.6887,132.7975,132.5997,132.7283,156209.0
2024-10-31 14:50:00,134.19,134.32,134.17,134.3,97183.0,132.7184,132.847,132.6986,132.8272,97183.0
2024-10-31 15:00:00,134.29,134.32,134.17,134.25,162768.0,132.8173,132.847,132.6986,132.7778,162768.0
2024-10-31 15:10:00,134.25,134.25,134.09,134.17,95868.0,132.7778,132.7778,132.6195,132.6986,95868.0
2024-10-31 15:20:00,134.18,134.34,134.14,134.14,203541.0,132.7085,132.8668,132.669,132.669,203541.0
2024-10-31 15:30:00,134.15,134.18,133.96,133.99,245297.0,132.6789,132.7085,132.4909,132.5206,245297.0
2024-10-31 15:40:00,133.99,134.25,133.93,134.22,214223.0,132.5206,132.7778,132.4613,132.7481,214223.0
2024-10-31 15:50:00,134.22,134.33,133.79,133.81,755189.0,132.7481,132.8569,132.3228,132.3426,755189.0
2024-11-01 09:30:00,134.51,134.55,134.16,134.47,731604.0,133.0349,133.0745,132.6887,132.9953,731604.0
2024-11-01 09:40:00,134.46,134.57,134.16,134.43,315269.0,132.9855,133.0943,132.6887,132.9558,315269.0
2024-11-01 09:50:00,134.44,134.55,134.32,134.4,315386.0,132.9657,133.0745,132.847,132.9261,315386.0
2024-11-01 10:00:00,134.41,134.92,134.3,134.91,356797.0,132.936,133.4404,132.8272,133.4305,356797.0
2024-11-01 10:10:00,134.9,135.04,134.84,135.01,237170.0,133.4206,133.5591,133.3613,133.5294,237170.0
2024-11-01 10:20:00,135.01,135.23,134.94,135.23,161387.0,133.5294,133.747,133.4602,133.747,161387.0
2024-11-01 10:30:00,135.23,135.24,134.91,134.97,168167.0,133.747,133.7569,133.4305,133.4899,168167.0
2024-11-01 10:40:00,134.97,134.99,134.57,134.75,168789.0,133.4899,133.5096,133.0943,133.2723,168789.0
2024-11-01 10:50:00,134.75,134.88,134.63,134.86,171787.0,133.2723,133.4009,133.1536,133.3811,171787.0
2024-11-01 11:00:00,134.85,134.85,134.63,134.63,91379.0,133.3712,133.3712,133.1536,133.1536,91379.0
2024-11-01 11:10:00,134.65,134.91,134.65,134.86,68600.0,133.1734,133.4305,133.1734,133.3811,68600.0
2024-11-01 11:20:00,134.85,134.91,134.74,134.89,61694.0,133.3712,133.4305,133.2624,133.4107,61694.0
2024-11-01 11:30:00,134.9,134.9,134.74,134.74,93932.0,133.4206,133.4206,133.2624,133.2624,93932.0
2024-11-01 11:40:00,134.74,134.78,134.52,134.52,53259.0,133.2624,133.3019,133.0448,133.0448,53259.0
2024-11-01 11:50:00,134.51,134.57,134.4,134.52,56747.0,133.0349,133.0943,132.9261,133.0448,56747.0
2024-11-01 12:00:00,134.53,134.64,134.51,134.61,125447.0,133.0547,133.1635,133.0349,133.1338,125447.0
2024-11-01 12:10:00,134.62,134.65,134.43,134.57,136636.0,133.1437,133.1734,132.9558,133.0943,136636.0
2024-11-01 12:20:00,134.58,134.59,134.41,134.42,99212.0,133.1041,133.114,132.936,132.9459,99212.0
2024-11-01 12:30:00,134.41,134.65,134.4,134.59,152823.0,132.936,133.1734,132.9261,133.114,152823.0
2024-11-01 12:40:00,134.58,134.58,134.33,134.36,215584.0,133.1041,133.1041,132.8569,132.8866,215584.0
2024-11-01 12:50:00,134.34,134.41,134.31,134.4,48454.0,132.8668,132.936,132.8371,132.9261,48454.0
2024-11-01 13:00:00,134.41,134.43,134.24,134.3,46570.0,132.936,132.9558,132.7679,132.8272,46570.0
2024-11-01 13:10:00,134.3,134.49,134.25,134.49,84292.0,132.8272,133.0151,132.7778,133.0151,84292.0
2024-11-01 13:20:00,134.49,134.57,134.44,134.48,173043.0,133.0151,133.0943,132.9657,133.0052,173043.0
2024-11-01 13:30:00,134.49,134.49,134.09,134.11,83751.0,133.0151,133.0151,132.6195,132.6393,83751.0
2024-11-01 13:40:00,134.1,134.14,134.06,134.11,53295.0,132.6294,132.669,132.5898,132.6393,53295.0
2024-11-01 13:50:00,134.1,134.31,134.06,134.06,170646.0,132.6294,132.8371,132.5898,132.5898,170646.0
2024-11-01 14:00:00,134.05,134.21,133.98,134.03,148371.0,132.58,132.7382,132.5107,132.5602,148371.0
2024-11-01 14:10:00,134.02,134.15,133.97,134.07,43348.0,132.5503,132.6789,132.5008,132.5997,43348.0
2024-11-01 14:20:00,134.07,134.23,134.02,134.17,152490.0,132.5997,132.758,132.5503,132.6986,152490.0
2024-11-01 14:30:00,134.17,134.27,134.11,134.27,67667.0,132.6986,132.7975,132.6393,132.7975,67667.0
2024-11-01 14:40:00,134.26,134.34,134.22,134.33,67738.0,132.7877,132.8668,132.7481,132.8569,67738.0
2024-11-01 14:50:00,134.33,134.35,134.21,134.31,44552.0,132.8569,132.8767,132.7382,132.8371,44552.0
2024-11-01 15:00:00,134.29,134.44,134.22,134.42,77098.0,132.8173,132.9657,132.7481,132.9459,77098.0
2024-11-01 15:10:00,134.42,134.44,134.34,134.42,166861.0,132.9459,132.9657,132.8668,132.9459,166861.0
2024-11-01 15:20:00,134.42,134.45,134.23,134.24,216009.0,132.9459,132.9756,132.758,132.7679,216009.0
2024-11-01 15:30:00,134.24,134.26,134.15,134.19,108209.0,132.7679,132.7877,132.6789,132.7184,108209.0
2024-11-01 15:40:00,134.18,134.32,134.09,134.15,189314.0,132.7085,132.847,132.6195,132.6789,189314.0
2024-11-01 15:50:00,134.16,134.16,133.97,134.01,408898.0,132.6887,132.6887,132.5008,132.5404,408898.0
2024-11-04 09:30:00,134.15,134.54,133.88,134.54,504489.0,132.6789,133.0646,132.4118,133.0646,504489.0
2024-11-04 09:40:00,134.56,134.76,134.49,134.7,172968.0,133.0844,133.2822,133.0151,133.2228,172968.0
2024-11-04 09:50:00,134.69,134.8,134.54,134.76,92001.0,133.2129,133.3217,133.0646,133.2822,92001.0
2024-11-04 10:00:00,134.74,134.84,134.61,134.76,138754.0,133.2624,133.3613,133.1338,133.2822,138754.0
2024-11-04 10:10:00,134.75,134.83,134.64,134.72,60784.0,133.2723,133.3514,133.1635,133.2426,60784.0
2024-11-04 10:20:00,134.73,134.88,134.63,134.7,76221.0,133.2525,133.4009,133.1536,133.2228,76221.0
2024-11-04 10:30:00,134.7,134.73,134.39,134.44,177826.0,133.2228,133.2525,132.9162,132.9657,177826.0
2024-11-04 10:40:00,134.45,134.49,134.25,134.43,106820.0,132.9756,133.0151,132.7778,132.9558,106820.0
2024-11-04 10:50:00,134.44,134.48,134.28,134.34,223902.0,132.9657,133.0052,132.8074,132.8668,223902.0
2024-11-04 11:00:00,134.35,134.44,134.29,134.41,148926.0,132.8767,132.9657,132.8173,132.936,148926.0
2024-11-04 11:10:00,134.42,134.48,134.29,134.32,160597.0,132.9459,133.0052,132.8173,132.847,160597.0
2024-11-04 11:20:00,134.32,134.37,134.14,134.16,52416.0,132.847,132.8964,132.669,132.6887,52416.0
2024-11-04 11:30:00,134.15,134.16,133.77,133.79,342078.0,132.6789,132.6887,132.303,132.3228,342078.0
2024-11-04 11:40:00,133.78,133.92,133.7,133.72,97269.0,132.3129,132.4514,132.2338,132.2536,97269.0
2024-11-04 11:50:00,133.71,133.75,133.58,133.69,76056.0,132.2437,132.2832,132.1151,132.2239,76056.0
2024-11-04 12:00:00,133.7,133.74,133.49,133.51,80444.0,132.2338,132.2734,132.0261,132.0459,80444.0
2024-11-04 12:10:00,133.51,133.78,133.49,133.78,83901.0,132.0459,132.3129,132.0261,132.3129,83901.0
2024-11-04 12:20:00,133.77,134.04,133.77,133.99,74602.0,132.303,132.5701,132.303,132.5206,74602.0
2024-11-04 12:30:00,134.0,134.09,133.98,134.02,92651.0,132.5305,132.6195,132.5107,132.5503,92651.0
2024-11-04 12:40:00,134.03,134.15,133.99,134.13,132542.0,132.5602,132.6789,132.5206,132.6591,132542.0
2024-11-04 12:50:00,134.14,134.16,134.03,134.05,53303.0,132.669,132.6887,132.5602,132.58,53303.0
2024-11-04 13:00:00,134.03,134.03,133.71,133.79,123273.0,132.5602,132.5602,132.2437,132.3228,123273.0
2024-11-04 13:10:00,133.79,134.12,133.77,134.09,160353.0,132.3228,132.6492,132.303,132.6195,160353.0
2024-11-04 13:20:00,134.08,134.13,133.99,134.03,99214.0,132.6096,132.6591,132.5206,132.5602,99214.0
2024-11-04 13:30:00,134.03,134.08,133.96,134.06,88071.0,132.5602,132.6096,132.4909,132.5898,88071.0
2024-11-04 13:40:00,134.07,134.2,134.07,134.14,57935.0,132.5997,132.7283,132.5997,132.669,57935.0
2024-11-04 13:50:00,134.15,134.15,133.95,133.97,82436.0,132.6789,132.6789,132.4811,132.5008,82436.0
2024-11-04 14:00:00,133.97,134.12,133.96,134.06,54160.0,132.5008,132.6492,132.4909,132.5898,54160.0
2024-11-04 14:10:00,134.06,134.12,134.0,134.06,62810.0,132.5898,132.6492,132.5305,132.5898,62810.0
2024-11-04 14:20:00,134.06,134.08,133.95,133.96,64722.0,132.5898,132.6096,132.4811,132.4909,64722.0
2024-11-04 14:30:00,133.96,134.12,133.91,134.12,58775.0,132.4909,132.6492,132.4415,132.6492,58775.0
2024-11-04 14:40:00,134.11,134.13,133.98,134.01,59350.0,132.6393,132.6591,132.5107,132.5404,59350.0
2024-11-04 14:50:00,134.01,134.05,133.96,133.96,138981.0,132.5404,132.58,132.4909,132.4909,138981.0
2024-11-04 15:00:00,133.96,133.98,133.92,133.97,78237.0,132.4909,132.5107,132.4514,132.5008,78237.0
2024-11-04 15:10:00,133.97,134.0,133.86,134.0,78514.0,132.5008,132.5305,132.392,132.5305,78514.0
2024-11-04 15:20:00,133.98,134.01,133.9,133.95,96150.0,132.5107,132.5404,132.4316,132.4811,96150.0
2024-11-04 15:30:00,133.94,133.94,133.78,133.81,144054.0,132.4712,132.4712,132.3129,132.3426,144054.0
2024-11-04 15:40:00,133.82,133.92,133.79,133.85,207189.0,132.3525,132.4514,132.3228,132.3821,207189.0
2024-11-04 15:50:00,133.85,133.91,133.76,133.88,673984.0,132.3821,132.4415,132.2931,132.4118,673984.0
2024-11-05 09:30:00,134.33,134.74,133.99,134.69,464162.0,132.8569,133.2624,132.5206,133.2129,464162.0
2024-11-05 09:40:00,134.66,135.01,134.43,134.93,250745.0,133.1833,133.5294,132.9558,133.4503,250745.0
2024-11-05 09:50:00,134.93,135.18,134.81,135.12,233876.0,133.4503,133.6976,133.3316,133.6382,233876.0
2024-11-05 10:00:00,135.13,135.37,134.99,135.31,272721.0,133.6481,133.8855,133.5096,133.8261,272721.0
2024-11-05 10:10:00,135.32,135.43,135.19,135.38,162936.0,133.836,133.9448,133.7075,133.8954,162936.0
2024-11-05 10:20:00,135.38,135.64,135.35,135.5,295178.0,133.8954,134.1525,133.8657,134.0141,295178.0
2024-11-05 10:30:00,135.51,135.85,135.48,135.83,241746.0,134.0239,134.3602,133.9943,134.3404,241746.0
2024-11-05 10:40:00,135.84,135.9,135.72,135.79,296896.0,134.3503,134.4097,134.2316,134.3009,296896.0
2024-11-05 10:50:00,135.79,135.8,135.49,135.51,193822.0,134.3009,134.3108,134.0042,134.0239,193822.0
2024-11-05 11:00:00,135.5,135.75,135.41,135.69,147589.0,134.0141,134.2613,133.925,134.202,147589.0
2024-11-05 11:10:00,135.68,135.7,135.51,135.57,101755.0,134.1921,134.2119,134.0239,134.0833,101755.0
2024-11-05 11:20:00,135.58,135.66,135.51,135.54,234008.0,134.0932,134.1723,134.0239,134.0536,234008.0
2024-11-05 11:30:00,135.54,135.72,135.52,135.66,61635.0,134.0536,134.2316,134.0338,134.1723,61635.0
2024-11-05 11:40:00,135.67,135.69,135.56,135.61,94605.0,134.1822,134.202,134.0734,134.1228,94605.0
2024-11-05 11:50:00,135.61,135.68,135.53,135.65,122804.0,134.1228,134.1921,134.0437,134.1624,122804.0
2024-11-05 12:00:00,135.64,135.68,135.57,135.64,97569.0,134.1525,134.1921,134.0833,134.1525,97569.0
2024-11-05 12:10:00,135.65,135.7,135.54,135.69,141999.0,134.1624,134.2119,134.0536,134.202,141999.0
2024-11-05 12:20:00,135.69,135.72,135.61,135.62,34799.0,134.202,134.2316,134.1228,134.1327,34799.0
2024-11-05 12:30:00,135.64,135.74,135.63,135.67,33444.0,134.1525,134.2514,134.1426,134.1822,33444.0
2024-11-05 12:40:00,135.69,135.84,135.68,135.81,78333.0,134.202,134.3503,134.1921,134.3207,78333.0
2024-11-05 12:50:00,135.8,135.83,135.73,135.78,37358.0,134.3108,134.3404,134.2415,134.291,37358.0
2024-11-05 13:00:00,135.77,135.87,135.75,135.81,56061.0,134.2811,134.38,134.2613,134.3207,56061.0
2024-11-05 13:10:00,135.81,135.83,135.64,135.67,217852.0,134.3207,134.3404,134.1525,134.1822,217852.0
2024-11-05 13:20:00,135.67,135.69,135.6,135.68,28909.0,134.1822,134.202,134.113,134.1921,28909.0
2024-11-05 13:30:00,135.67,135.68,135.55,135.68,60607.0,134.1822,134.1921,134.0635,134.1921,60607.0
2024-11-05 13:40:00,135.69,135.81,135.63,135.63,73811.0,134.202,134.3207,134.1426,134.1426,73811.0
2024-11-05 13:50:00,135.62,135.75,135.58,135.72,42436.0,134.1327,134.2613,134.0932,134.2316,42436.0
2024-11-05 14:00:00,135.72,135.85,135.71,135.84,153876.0,134.2316,134.3602,134.2218,134.3503,153876.0
2024-11-05 14:10:00,135.84,135.87,135.77,135.86,40414.0,134.3503,134.38,134.2811,134.3701,40414.0
2024-11-05 14:20:00,135.85,135.89,135.77,135.8,42759.0,134.3602,134.3998,134.2811,134.3108,42759.0
2024-11-05 14:30:00,135.8,135.86,135.77,135.83,44643.0,134.3108,134.3701,134.2811,134.3404,44643.0
2024-11-05 14:40:00,135.84,135.9,135.74,135.75,127386.0,134.3503,134.4097,134.2514,134.2613,127386.0
2024-11-05 14:50:00,135.74,135.75,135.66,135.7,160089.0,134.2514,134.2613,134.1723,134.2119,160089.0
2024-11-05 15:00:00,135.69,135.84,135.65,135.82,88500.0,134.202,134.3503,134.1624,134.3305,88500.0
2024-11-05 15:10:00,135.81,135.88,135.76,135.8,107727.0,134.3207,134.3899,134.2712,134.3108,107727.0
2024-11-05 15:20:00,135.8,135.85,135.74,135.84,130137.0,134.3108,134.3602,134.2514,134.3503,130137.0
2024-11-05 15:30:00,135.84,135.95,135.81,135.84,158925.0,134.3503,134.4591,134.3207,134.3503,158925.0
2024-11-05 15:40:00,135.84,135.93,135.77,135.88,175120.0,134.3503,134.4393,134.2811,134.3899,175120.0
2024-11-05 15:50:00,135.88,136.13,135.84,136.13,763945.0,134.3899,134.6371,134.3503,134.6371,763945.0
2024-11-06 09:30:00,140.67,140.9,139.86,139.98,1244184.0,139.1274,139.3548,138.3262,138.4449,1244184.0
2024-11-06 09:40:00,140.01,140.23,139.56,139.59,1115567.0,138.4746,138.6922,138.0295,138.0592,1115567.0
2024-11-06 09:50:00,139.59,139.63,139.17,139.5,723852.0,138.0592,138.0988,137.6438,137.9702,723852.0
2024-11-06 10:00:00,139.52,139.96,139.42,139.79,755921.0,137.99,138.4251,137.8911,138.257,755921.0
2024-11-06 10:10:00,139.8,140.19,139.79,140.04,640578.0,138.2669,138.6526,138.257,138.5043,640578.0
2024-11-06 10:20:00,140.06,140.44,139.82,140.27,768700.0,138.524,138.8999,138.2867,138.7317,768700.0
2024-11-06 10:30:00,140.27,140.34,139.9,140.03,343481.0,138.7317,138.801,138.3658,138.4944,343481.0
2024-11-06 10:40:00,140.05,140.29,139.89,140.13,381130.0,138.5142,138.7515,138.3559,138.5933,381130.0
2024-11-06 10:50:00,140.12,140.24,139.87,140.09,338830.0,138.5834,138.7021,138.3361,138.5537,338830.0
2024-11-06 11:00:00,140.1,140.21,139.95,140.15,264962.0,138.5636,138.6724,138.4153,138.6131,264962.0
2024-11-06 11:10:00,140.16,140.39,140.1,140.38,277074.0,138.6229,138.8504,138.5636,138.8405,277074.0
2024-11-06 11:20:00,140.38,140.7,140.26,140.63,301022.0,138.8405,139.157,138.7219,139.0878,301022.0
2024-11-06 11:30:00,140.64,140.92,140.61,140.88,300039.0,139.0977,139.3746,139.068,139.3351,300039.0
2024-11-06 11:40:00,140.88,141.0,140.85,140.91,249344.0,139.3351,139.4537,139.3054,139.3647,249344.0
2024-11-06 11:50:00,140.91,141.06,140.8,141.01,324748.0,139.3647,139.5131,139.2559,139.4636,324748.0
2024-11-06 12:00:00,141.0,141.01,140.82,140.94,148858.0,139.4537,139.4636,139.2757,139.3944,148858.0
2024-11-06 12:10:00,140.93,141.12,140.86,140.9,188580.0,139.3845,139.5724,139.3153,139.3548,188580.0
2024-11-06 12:20:00,140.9,141.01,140.83,140.93,155298.0,139.3548,139.4636,139.2856,139.3845,155298.0
2024-11-06 12:30:00,140.94,141.14,140.88,141.06,194896.0,139.3944,139.5922,139.3351,139.5131,194896.0
2024-11-06 12:40:00,141.06,141.28,141.06,141.23,123191.0,139.5131,139.7307,139.5131,139.6812,123191.0
2024-11-06 12:50:00,141.23,141.24,141.07,141.21,207613.0,139.6812,139.6911,139.523,139.6614,207613.0
2024-11-06 13:00:00,141.2,141.34,141.18,141.28,182555.0,139.6515,139.79,139.6318,139.7307,182555.0
2024-11-06 13:10:00,141.27,141.39,141.26,141.33,297854.0,139.7208,139.8395,139.7109,139.7801,297854.0
2024-11-06 13:20:00,141.33,141.41,141.26,141.38,218238.0,139.7801,139.8592,139.7109,139.8296,218238.0
2024-11-06 13:30:00,141.38,141.47,141.34,141.42,205748.0,139.8296,139.9186,139.79,139.8691,205748.0
2024-11-06 13:40:00,141.42,141.52,141.41,141.49,179557.0,139.8691,139.968,139.8592,139.9384,179557.0
2024-11-06 13:50:00,141.49,141.49,141.3,141.34,153668.0,139.9384,139.9384,139.7504,139.79,153668.0
2024-11-06 14:00:00,141.34,141.58,141.34,141.45,169673.0,139.79,140.0274,139.79,139.8988,169673.0
2024-11-06 14:10:00,141.47,141.49,141.38,141.43,155146.0,139.9186,139.9384,139.8296,139.879,155146.0
2024-11-06 14:20:00,141.43,141.51,141.38,141.42,297037.0,139.879,139.9581,139.8296,139.8691,297037.0
2024-11-06 14:30:00,141.43,141.56,141.42,141.5,195811.0,139.879,140.0076,139.8691,139.9483,195811.0
2024-11-06 14:40:00,141.5,141.51,141.34,141.36,263853.0,139.9483,139.9581,139.79,139.8098,263853.0
2024-11-06 14:50:00,141.34,141.39,141.26,141.34,141220.0,139.79,139.8395,139.7109,139.79,141220.0
2024-11-06 15:00:00,141.33,141.44,141.29,141.42,209153.0,139.7801,139.8889,139.7406,139.8691,209153.0
2024-11-06 15:10:00,141.42,141.68,141.37,141.55,192509.0,139.8691,140.1263,139.8197,139.9977,192509.0
2024-11-06 15:20:00,141.56,141.61,141.41,141.59,282681.0,140.0076,140.057,139.8592,140.0373,282681.0
2024-11-06 15:30:00,141.58,141.62,141.42,141.43,394787.0,140.0274,140.0669,139.8691,139.879,394787.0
2024-11-06 15:40:00,141.43,141.65,141.4,141.61,400103.0,139.879,140.0966,139.8494,140.057,400103.0
2024-11-06 15:50:00,141.6,141.63,141.34,141.44,1302612.0,140.0472,140.0768,139.79,139.8889,1302612.0
2024-11-07 09:30:00,141.83,141.89,140.81,140.94,492544.0,140.2746,140.334,139.2658,139.3944,492544.0
2024-11-07 09:40:00,140.93,141.1,140.68,140.95,300876.0,139.3845,139.5526,139.1372,139.4043,300876.0
2024-11-07 09:50:00,140.95,141.13,140.95,141.01,431576.0,139.4043,139.5823,139.4043,139.4636,431576.0
2024-11-07 10:00:00,141.0,141.25,140.97,141.09,211343.0,139.4537,139.701,139.4241,139.5428,211343.0
2024-11-07 10:10:00,141.09,141.22,140.87,140.97,303895.0,139.5428,139.6713,139.3252,139.4241,303895.0
2024-11-07 10:20:00,140.97,141.14,140.86,141.0,180576.0,139.4241,139.5922,139.3153,139.4537,180576.0
2024-11-07 10:30:00,141.0,141.33,141.0,141.28,139274.0,139.4537,139.7801,139.4537,139.7307,139274.0
2024-11-07 10:40:00,141.28,141.35,141.09,141.12,114961.0,139.7307,139.7999,139.5428,139.5724,114961.0
2024-11-07 10:50:00,141.12,141.14,140.96,141.04,184925.0,139.5724,139.5922,139.4142,139.4933,184925.0
2024-11-07 11:00:00,141.05,141.15,140.82,140.9,200017.0,139.5032,139.6021,139.2757,139.3548,200017.0
2024-11-07 11:10:00,140.89,140.92,140.7,140.91,132937.0,139.3449,139.3746,139.157,139.3647,132937.0
2024-11-07 11:20:00,140.91,140.95,140.75,140.76,145712.0,139.3647,139.4043,139.2065,139.2164,145712.0
2024-11-07 11:30:00,140.75,140.9,140.75,140.85,141774.0,139.2065,139.3548,139.2065,139.3054,141774.0
2024-11-07 11:40:00,140.85,140.86,140.57,140.61,136110.0,139.3054,139.3153,139.0285,139.068,136110.0
2024-11-07 11:50:00,140.61,140.75,140.57,140.67,163097.0,139.068,139.2065,139.0285,139.1274,163097.0
2024-11-07 12:00:00,140.67,140.82,140.65,140.81,91339.0,139.1274,139.2757,139.1076,139.2658,91339.0
2024-11-07 12:10:00,140.79,140.88,140.77,140.78,148533.0,139.246,139.3351,139.2263,139.2362,148533.0
2024-11-07 12:20:00,140.78,140.88,140.73,140.87,109648.0,139.2362,139.3351,139.1867,139.3252,109648.0
2024-11-07 12:30:00,140.87,140.94,140.81,140.87,174204.0,139.3252,139.3944,139.2658,139.3252,174204.0
2024-11-07 12:40:00,140.87,140.95,140.81,140.91,94159.0,139.3252,139.4043,139.2658,139.3647,94159.0
2024-11-07 12:50:00,140.92,140.96,140.87,140.92,68678.0,139.3746,139.4142,139.3252,139.3746,68678.0
2024-11-07 13:00:00,140.92,140.96,140.82,140.85,86424.0,139.3746,139.4142,139.2757,139.3054,86424.0
2024-11-07 13:10:00,140.84,140.85,140.74,140.77,128456.0,139.2955,139.3054,139.1966,139.2263,128456.0
2024-11-07 13:20:00,140.78,140.81,140.74,140.75,121018.0,139.2362,139.2658,139.1966,139.2065,121018.0
2024-11-07 13:30:00,140.75,140.75,140.59,140.63,221490.0,139.2065,139.2065,139.0482,139.0878,221490.0
2024-11-07 13:40:00,140.63,140.63,140.49,140.59,79472.0,139.0878,139.0878,138.9493,139.0482,79472.0
2024-11-07 13:50:00,140.59,140.65,140.59,140.62,108632.0,139.0482,139.1076,139.0482,139.0779,108632.0
2024-11-07 14:00:00,140.62,140.78,140.46,140.59,230679.0,139.0779,139.2362,138.9197,139.0482,230679.0
2024-11-07 14:10:00,140.58,140.6,140.5,140.56,87736.0,139.0383,139.0581,138.9592,139.0186,87736.0
2024-11-07 14:20:00,140.56,140.7,140.5,140.65,76595.0,139.0186,139.157,138.9592,139.1076,76595.0
2024-11-07 14:30:00,140.64,140.81,140.59,140.62,98823.0,139.0977,139.2658,139.0482,139.0779,98823.0
2024-11-07 14:40:00,140.6,140.7,140.39,140.61,226766.0,139.0581,139.157,138.8504,139.068,226766.0
2024-11-07 14:50:00,140.61,140.84,140.55,140.83,187153.0,139.068,139.2955,139.0087,139.2856,187153.0
2024-11-07 15:00:00,140.84,140.84,140.66,140.66,165258.0,139.2955,139.2955,139.1175,139.1175,165258.0
2024-11-07 15:10:00,140.66,140.92,140.66,140.88,200062.0,139.1175,139.3746,139.1175,139.3351,200062.0
2024-11-07 15:20:00,140.89,140.95,140.74,140.78,192213.0,139.3449,139.4043,139.1966,139.2362,192213.0
2024-11-07 15:30:00,140.78,140.86,140.68,140.69,355489.0,139.2362,139.3153,139.1372,139.1471,355489.0
2024-11-07 15:40:00,140.69,140.77,140.61,140.62,329391.0,139.1471,139.2263,139.068,139.0779,329391.0
2024-11-07 15:50:00,140.62,140.7,140.52,140.62,728087.0,139.0779,139.157,138.979,139.0779,728087.0
2024-11-08 09:30:00,140.99,141.25,140.72,140.89,456706.0,139.4438,139.701,139.1768,139.3449,456706.0
2024-11-08 09:40:00,140.91,141.51,140.91,141.47,513790.0,139.3647,139.9581,139.3647,139.9186,513790.0
2024-11-08 09:50:00,141.48,141.48,141.26,141.44,272195.0,139.9285,139.9285,139.7109,139.8889,272195.0
2024-11-08 10:00:00,141.45,141.54,141.33,141.42,291858.0,139.8988,139.9878,139.7801,139.8691,291858.0
2024-11-08 10:10:00,141.43,141.64,141.39,141.53,123296.0,139.879,140.0867,139.8395,139.9779,123296.0
2024-11-08 10:20:00,141.53,141.84,141.52,141.71,153634.0,139.9779,140.2845,139.968,140.156,153634.0
2024-11-08 10:30:00,141.71,141.95,141.69,141.91,147890.0,140.156,140.3933,140.1362,140.3538,147890.0
2024-11-08 10:40:00,141.92,142.11,141.91,141.97,130984.0,140.3636,140.5516,140.3538,140.4131,130984.0
2024-11-08 10:50:00,141.94,142.11,141.92,142.1,88938.0,140.3834,140.5516,140.3636,140.5417,88938.0
2024-11-08 11:00:00,142.11,142.31,142.08,142.3,133236.0,140.5516,140.7494,140.5219,140.7395,133236.0
2024-11-08 11:10:00,142.3,142.31,142.07,142.12,92005.0,140.7395,140.7494,140.512,140.5615,92005.0
2024-11-08 11:20:00,142.13,142.13,141.97,142.04,95202.0,140.5713,140.5713,140.4131,140.4823,95202.0
2024-11-08 11:30:00,142.05,142.07,141.91,141.97,103377.0,140.4922,140.512,140.3538,140.4131,103377.0
2024-11-08 11:40:00,141.97,141.99,141.86,141.99,114524.0,140.4131,140.4329,140.3043,140.4329,114524.0
2024-11-08 11:50:00,141.99,142.12,141.96,142.03,82610.0,140.4329,140.5615,140.4032,140.4724,82610.0
2024-11-08 12:00:00,142.04,142.08,141.91,141.99,107276.0,140.4823,140.5219,140.3538,140.4329,107276.0
2024-11-08 12:10:00,142.0,142.1,141.95,142.08,69221.0,140.4428,140.5417,140.3933,140.5219,69221.0
2024-11-08 12:20:00,142.08,142.14,142.06,142.08,83451.0,140.5219,140.5812,140.5021,140.5219,83451.0
2024-11-08 12:30:00,142.08,142.22,142.06,142.2,102839.0,140.5219,140.6604,140.5021,140.6406,102839.0
2024-11-08 12:40:00,142.18,142.25,142.15,142.22,43884.0,140.6208,140.69,140.5911,140.6604,43884.0
2024-11-08 12:50:00,142.23,142.31,142.2,142.24,98052.0,140.6702,140.7494,140.6406,140.6801,98052.0
2024-11-08 13:00:00,142.24,142.28,142.17,142.18,52678.0,140.6801,140.7197,140.6109,140.6208,52678.0
2024-11-08 13:10:00,142.19,142.23,142.17,142.21,55790.0,140.6307,140.6702,140.6109,140.6505,55790.0
2024-11-08 13:20:00,142.21,142.25,142.18,142.24,99053.0,140.6505,140.69,140.6208,140.6801,99053.0
2024-11-08 13:30:00,142.23,142.34,142.2,142.3,87128.0,140.6702,140.779,140.6406,140.7395,87128.0
2024-11-08 13:40:00,142.3,142.38,142.25,142.34,55418.0,140.7395,140.8186,140.69,140.779,55418.0
2024-11-08 13:50:00,142.34,142.37,142.25,142.34,81968.0,140.779,140.8087,140.69,140.779,81968.0
2024-11-08 14:00:00,142.33,142.48,142.29,142.47,49234.0,140.7692,140.9175,140.7296,140.9076,49234.0
2024-11-08 14:10:00,142.47,142.5,142.42,142.46,72957.0,140.9076,140.9373,140.8582,140.8977,72957.0
2024-11-08 14:20:00,142.47,142.53,142.44,142.45,53234.0,140.9076,140.967,140.8779,140.8878,53234.0
2024-11-08 14:30:00,142.46,142.52,142.44,142.5,116773.0,140.8977,140.9571,140.8779,140.9373,116773.0
2024-11-08 14:40:00,142.5,142.52,142.33,142.34,137979.0,140.9373,140.9571,140.7692,140.779,137979.0
2024-11-08 14:50:00,142.34,142.39,142.32,142.34,80894.0,140.779,140.8285,140.7593,140.779,80894.0
2024-11-08 15:00:00,142.35,142.37,142.22,142.33,142876.0,140.7889,140.8087,140.6604,140.7692,142876.0
2024-11-08 15:10:00,142.33,142.33,142.18,142.2,124757.0,140.7692,140.7692,140.6208,140.6406,124757.0
2024-11-08 15:20:00,142.19,142.2,142.04,142.06,148518.0,140.6307,140.6406,140.4823,140.5021,148518.0
2024-11-08 15:30:00,142.07,142.09,141.93,142.02,229068.0,140.512,140.5318,140.3735,140.4626,229068.0
2024-11-08 15:40:00,142.02,142.06,141.93,141.97,279991.0,140.4626,140.5021,140.3735,140.4131,279991.0
2024-11-08 15:50:00,141.97,142.1,141.95,142.07,816070.0,140.4131,140.5417,140.3933,140.512,816070.0
2024-11-11 09:30:00,142.89,143.33,142.86,143.31,420599.0,141.323,141.7582,141.2933,141.7384,420599.0
2024-11-11 09:40:00,143.31,143.34,142.98,143.25,218016.0,141.7384,141.7681,141.412,141.6791,218016.0
2024-11-11 09:50:00,143.27,143.5,143.14,143.49,122956.0,141.6988,141.9263,141.5703,141.9164,122956.0
2024-11-11 10:00:00,143.5,143.59,143.2,143.22,260093.0,141.9263,142.0153,141.6296,141.6494,260093.0
2024-11-11 10:10:00,143.22,143.3,143.14,143.24,143711.0,141.6494,141.7285,141.5703,141.6692,143711.0
2024-11-11 10:20:00,143.26,143.38,143.24,143.34,143746.0,141.689,141.8076,141.6692,141.7681,143746.0
2024-11-11 10:30:00,143.34,143.44,143.25,143.44,156153.0,141.7681,141.867,141.6791,141.867,156153.0
2024-11-11 10:40:00,143.45,143.5,143.3,143.44,139212.0,141.8769,141.9263,141.7285,141.867,139212.0
2024-11-11 10:50:00,143.45,143.61,143.39,143.55,118282.0,141.8769,142.0351,141.8175,141.9758,118282.0
2024-11-11 11:00:00,143.55,143.7,143.48,143.5,145736.0,141.9758,142.1241,141.9065,141.9263,145736.0
2024-11-11 11:10:00,143.5,143.53,143.36,143.37,73836.0,141.9263,141.956,141.7879,141.7977,73836.0
2024-11-11 11:20:00,143.37,143.42,143.3,143.39,159467.0,141.7977,141.8472,141.7285,141.8175,159467.0
2024-11-11 11:30:00,143.39,143.6,143.33,143.58,104517.0,141.8175,142.0252,141.7582,142.0054,104517.0
2024-11-11 11:40:00,143.59,143.67,143.57,143.63,76671.0,142.0153,142.0945,141.9956,142.0549,76671.0
2024-11-11 11:50:00,143.63,143.72,143.62,143.68,104591.0,142.0549,142.1439,142.045,142.1043,104591.0
2024-11-11 12:00:00,143.68,143.68,143.6,143.66,75906.0,142.1043,142.1043,142.0252,142.0846,75906.0
2024-11-11 12:10:00,143.67,143.7,143.61,143.62,75254.0,142.0945,142.1241,142.0351,142.045,75254.0
2024-11-11 12:20:00,143.62,143.67,143.58,143.62,71583.0,142.045,142.0945,142.0054,142.045,71583.0
2024-11-11 12:30:00,143.62,143.63,143.55,143.6,71163.0,142.045,142.0549,141.9758,142.0252,71163.0
2024-11-11 12:40:00,143.61,143.63,143.51,143.56,134778.0,142.0351,142.0549,141.9362,141.9857,134778.0
2024-11-11 12:50:00,143.56,143.63,143.51,143.52,124075.0,141.9857,142.0549,141.9362,141.9461,124075.0
2024-11-11 13:00:00,143.51,143.54,143.36,143.52,154945.0,141.9362,141.9659,141.7879,141.9461,154945.0
2024-11-11 13:10:00,143.52,143.53,143.36,143.37,89919.0,141.9461,141.956,141.7879,141.7977,89919.0
2024-11-11 13:20:00,143.37,143.38,143.22,143.36,157537.0,141.7977,141.8076,141.6494,141.7879,157537.0
2024-11-11 13:30:00,143.37,143.39,143.25,143.36,55419.0,141.7977,141.8175,141.6791,141.7879,55419.0
2024-11-11 13:40:00,143.36,143.47,143.35,143.4,163987.0,141.7879,141.8967,141.778,141.8274,163987.0
2024-11-11 13:50:00,143.4,143.5,143.38,143.38,148141.0,141.8274,141.9263,141.8076,141.8076,148141.0
2024-11-11 14:00:00,143.39,143.41,143.28,143.29,89646.0,141.8175,141.8373,141.7087,141.7186,89646.0
2024-11-11 14:10:00,143.3,143.3,143.19,143.22,132996.0,141.7285,141.7285,141.6197,141.6494,132996.0
2024-11-11 14:20:00,143.22,143.39,143.22,143.37,97791.0,141.6494,141.8175,141.6494,141.7977,97791.0
2024-11-11 14:30:00,143.37,143.37,143.31,143.34,62481.0,141.7977,141.7977,141.7384,141.7681,62481.0
2024-11-11 14:40:00,143.34,143.38,143.3,143.38,116601.0,141.7681,141.8076,141.7285,141.8076,116601.0
2024-11-11 14:50:00,143.38,143.42,143.34,143.38,76664.0,141.8076,141.8472,141.7681,141.8076,76664.0
2024-11-11 15:00:00,143.39,143.4,143.25,143.31,160450.0,141.8175,141.8274,141.6791,141.7384,160450.0
2024-11-11 15:10:00,143.31,143.36,143.2,143.29,143349.0,141.7384,141.7879,141.6296,141.7186,143349.0
2024-11-11 15:20:00,143.3,143.32,143.24,143.26,160704.0,141.7285,141.7483,141.6692,141.689,160704.0
2024-11-11 15:30:00,143.26,143.27,143.1,143.21,187706.0,141.689,141.6988,141.5307,141.6395,187706.0
2024-11-11 15:40:00,143.21,143.23,143.09,143.09,259716.0,141.6395,141.6593,141.5208,141.5208,259716.0
2024-11-11 15:50:00,143.1,143.22,143.05,143.22,837824.0,141.5307,141.6494,141.4813,141.6494,837824.0
2024-11-12 09:30:00,143.53,143.67,143.18,143.4,339485.0,141.956,142.0945,141.6098,141.8274,339485.0
2024-11-12 09:40:00,143.4,143.44,143.23,143.25,152154.0,141.8274,141.867,141.6593,141.6791,152154.0
2024-11-12 09:50:00,143.24,143.24,142.96,142.98,156925.0,141.6692,141.6692,141.3922,141.412,156925.0
2024-11-12 10:00:00,142.98,143.03,142.7,142.84,172199.0,141.412,141.4615,141.1351,141.2736,172199.0
2024-11-12 10:10:00,142.82,142.86,142.68,142.74,156215.0,141.2538,141.2933,141.1153,141.1747,156215.0
2024-11-12 10:20:00,142.75,142.75,142.56,142.56,111030.0,141.1845,141.1845,140.9966,140.9966,111030.0
2024-11-12 10:30:00,142.56,142.57,142.37,142.48,236269.0,140.9966,141.0065,140.8087,140.9175,236269.0
2024-11-12 10:40:00,142.48,142.53,142.17,142.22,107680.0,140.9175,140.967,140.6109,140.6604,107680.0
2024-11-12 10:50:00,142.23,142.34,142.21,142.25,93128.0,140.6702,140.779,140.6505,140.69,93128.0
2024-11-12 11:00:00,142.25,142.27,142.14,142.16,100950.0,140.69,140.7098,140.5812,140.601,100950.0
2024-11-12 11:10:00,142.15,142.19,142.05,142.18,114649.0,140.5911,140.6307,140.4922,140.6208,114649.0
2024-11-12 11:20:00,142.18,142.18,142.09,142.09,63168.0,140.6208,140.6208,140.5318,140.5318,63168.0
2024-11-12 11:30:00,142.09,142.11,141.77,141.83,158361.0,140.5318,140.5516,140.2153,140.2746,158361.0
2024-11-12 11:40:00,141.83,141.87,141.72,141.75,151292.0,140.2746,140.3142,140.1658,140.1955,151292.0
2024-11-12 11:50:00,141.75,141.88,141.59,141.59,120442.0,140.1955,140.3241,140.0373,140.0373,120442.0
2024-11-12 12:00:00,141.59,141.62,141.52,141.6,153869.0,140.0373,140.0669,139.968,140.0472,153869.0
2024-11-12 12:10:00,141.61,141.62,141.47,141.5,95871.0,140.057,140.0669,139.9186,139.9483,95871.0
2024-11-12 12:20:00,141.5,141.65,141.45,141.61,84756.0,139.9483,140.0966,139.8988,140.057,84756.0
2024-11-12 12:30:00,141.61,141.72,141.56,141.67,79661.0,140.057,140.1658,140.0076,140.1164,79661.0
2024-11-12 12:40:00,141.67,141.68,141.58,141.59,253409.0,140.1164,140.1263,140.0274,140.0373,253409.0
2024-11-12 12:50:00,141.58,141.62,141.38,141.43,100724.0,140.0274,140.0669,139.8296,139.879,100724.0
2024-11-12 13:00:00,141.43,141.6,141.38,141.49,116784.0,139.879,140.0472,139.8296,139.9384,116784.0
2024-11-12 13:10:00,141.5,141.68,141.47,141.66,97713.0,139.9483,140.1263,139.9186,140.1065,97713.0
2024-11-12 13:20:00,141.68,141.76,141.63,141.74,91004.0,140.1263,140.2054,140.0768,140.1856,91004.0
2024-11-12 13:30:00,141.74,141.88,141.73,141.8,134054.0,140.1856,140.3241,140.1757,140.245,134054.0
2024-11-12 13:40:00,141.8,141.93,141.79,141.89,126456.0,140.245,140.3735,140.2351,140.334,126456.0
2024-11-12 13:50:00,141.89,142.14,141.88,142.09,185397.0,140.334,140.5812,140.3241,140.5318,185397.0
2024-11-12 14:00:00,142.09,142.22,142.07,142.15,96788.0,140.5318,140.6604,140.512,140.5911,96788.0
2024-11-12 14:10:00,142.15,142.26,142.11,142.25,110190.0,140.5911,140.6999,140.5516,140.69,110190.0
2024-11-12 14:20:00,142.25,142.32,142.21,142.24,131732.0,140.69,140.7593,140.6505,140.6801,131732.0
2024-11-12 14:30:00,142.24,142.31,142.23,142.25,70498.0,140.6801,140.7494,140.6702,140.69,70498.0
2024-11-12 14:40:00,142.25,142.36,142.23,142.31,97009.0,140.69,140.7988,140.6702,140.7494,97009.0
2024-11-12 14:50:00,142.32,142.34,142.25,142.3,90505.0,140.7593,140.779,140.69,140.7395,90505.0
2024-11-12 15:00:00,142.3,142.31,142.21,142.27,140593.0,140.7395,140.7494,140.6505,140.7098,140593.0
2024-11-12 15:10:00,142.27,142.29,142.07,142.16,101992.0,140.7098,140.7296,140.512,140.601,101992.0
2024-11-12 15:20:00,142.16,142.17,142.07,142.14,121625.0,140.601,140.6109,140.512,140.5812,121625.0
2024-11-12 15:30:00,142.13,142.2,142.07,142.16,164302.0,140.5713,140.6406,140.512,140.601,164302.0
2024-11-12 15:40:00,142.16,142.18,142.05,142.09,183437.0,140.601,140.6208,140.4922,140.5318,183437.0
2024-11-12 15:50:00,142.08,142.09,141.86,141.94,495007.0,140.5219,140.5318,140.3043,140.3834,495007.0
2024-11-13 09:30:00,142.11,142.63,142.1,142.63,464447.0,140.5516,141.0659,140.5417,141.0659,464447.0
2024-11-13 09:40:00,142.6,142.61,142.34,142.49,166656.0,141.0362,141.0461,140.779,140.9274,166656.0
2024-11-13 09:50:00,142.5,142.67,142.22,142.67,101812.0,140.9373,141.1054,140.6604,141.1054,101812.0
2024-11-13 10:00:00,142.65,142.65,142.07,142.38,145130.0,141.0856,141.0856,140.512,140.8186,145130.0
2024-11-13 10:10:00,142.39,142.56,142.38,142.51,64910.0,140.8285,140.9966,140.8186,140.9472,64910.0
2024-11-13 10:20:00,142.5,142.7,142.47,142.63,239790.0,140.9373,141.1351,140.9076,141.0659,239790.0
2024-11-13 10:30:00,142.63,142.8,142.61,142.7,247591.0,141.0659,141.234,141.0461,141.1351,247591.0
2024-11-13 10:40:00,142.69,142.93,142.61,142.93,39979.0,141.1252,141.3626,141.0461,141.3626,39979.0
2024-11-13 10:50:00,142.92,143.06,142.89,142.96,51641.0,141.3527,141.4911,141.323,141.3922,51641.0
2024-11-13 11:00:00,142.96,142.96,142.82,142.96,46207.0,141.3922,141.3922,141.2538,141.3922,46207.0
2024-11-13 11:10:00,142.95,142.95,142.77,142.79,98091.0,141.3824,141.3824,141.2043,141.2241,98091.0
2024-11-13 11:20:00,142.77,142.79,142.65,142.79,91191.0,141.2043,141.2241,141.0856,141.2241,91191.0
2024-11-13 11:30:00,142.78,142.83,142.64,142.66,103949.0,141.2142,141.2637,141.0758,141.0955,103949.0
2024-11-13 11:40:00,142.67,142.83,142.63,142.75,43817.0,141.1054,141.2637,141.0659,141.1845,43817.0
2024-11-13 11:50:00,142.75,142.8,142.71,142.78,40062.0,141.1845,141.234,141.145,141.2142,40062.0
2024-11-13 12:00:00,142.78,142.92,142.77,142.83,88375.0,141.2142,141.3527,141.2043,141.2637,88375.0
2024-11-13 12:10:00,142.84,142.92,142.79,142.79,55789.0,141.2736,141.3527,141.2241,141.2241,55789.0
2024-11-13 12:20:00,142.79,142.82,142.64,142.71,367502.0,141.2241,141.2538,141.0758,141.145,367502.0
2024-11-13 12:30:00,142.72,142.83,142.7,142.8,66071.0,141.1549,141.2637,141.1351,141.234,66071.0
2024-11-13 12:40:00,142.8,142.96,142.79,142.91,152591.0,141.234,141.3922,141.2241,141.3428,152591.0
2024-11-13 12:50:00,142.91,142.93,142.83,142.91,30128.0,141.3428,141.3626,141.2637,141.3428,30128.0
2024-11-13 13:00:00,142.92,142.94,142.72,142.75,34708.0,141.3527,141.3725,141.1549,141.1845,34708.0
2024-11-13 13:10:00,142.74,142.78,142.68,142.72,68857.0,141.1747,141.2142,141.1153,141.1549,68857.0
2024-11-13 13:20:00,142.72,142.76,142.67,142.74,37570.0,141.1549,141.1944,141.1054,141.1747,37570.0
2024-11-13 13:30:00,142.73,142.77,142.6,142.63,36106.0,141.1648,141.2043,141.0362,141.0659,36106.0
2024-11-13 13:40:00,142.63,142.68,142.6,142.65,57181.0,141.0659,141.1153,141.0362,141.0856,57181.0
2024-11-13 13:50:00,142.64,142.67,142.51,142.55,39052.0,141.0758,141.1054,140.9472,140.9867,39052.0
2024-11-13 14:00:00,142.54,142.61,142.54,142.56,192149.0,140.9768,141.0461,140.9768,140.9966,192149.0
2024-11-13 14:10:00,142.55,142.62,142.45,142.47,90376.0,140.9867,141.056,140.8878,140.9076,90376.0
2024-11-13 14:20:00,142.47,142.51,142.38,142.39,30041.0,140.9076,140.9472,140.8186,140.8285,30041.0
2024-11-13 14:30:00,142.39,142.41,142.29,142.31,108578.0,140.8285,140.8483,140.7296,140.7494,108578.0
2024-11-13 14:40:00,142.3,142.31,142.17,142.19,61133.0,140.7395,140.7494,140.6109,140.6307,61133.0
2024-11-13 14:50:00,142.18,142.25,142.16,142.21,47244.0,140.6208,140.69,140.601,140.6505,47244.0
2024-11-13 15:00:00,142.2,142.27,142.08,142.27,112806.0,140.6406,140.7098,140.5219,140.7098,112806.0
2024-11-13 15:10:00,142.27,142.41,142.25,142.38,62193.0,140.7098,140.8483,140.69,140.8186,62193.0
2024-11-13 15:20:00,142.38,142.46,142.34,142.35,109759.0,140.8186,140.8977,140.779,140.7889,109759.0
2024-11-13 15:30:00,142.35,142.55,142.26,142.46,294803.0,140.7889,140.9867,140.6999,140.8977,294803.0
2024-11-13 15:40:00,142.46,142.5,142.37,142.38,92825.0,140.8977,140.9373,140.8087,140.8186,92825.0
2024-11-13 15:50:00,142.37,142.38,142.14,142.24,427483.0,140.8087,140.8186,140.5812,140.6801,427483.0
2024-11-14 09:30:00,142.12,142.31,141.67,141.73,457802.0,140.5615,140.7494,140.1164,140.1757,457802.0
2024-11-14 09:40:00,141.74,141.9,141.63,141.88,160081.0,140.1856,140.3439,140.0768,140.3241,160081.0
2024-11-14 09:50:00,141.88,142.04,141.76,141.83,149928.0,140.3241,140.4823,140.2054,140.2746,149928.0
2024-11-14 10:00:00,141.82,141.82,141.47,141.49,167374.0,140.2647,140.2647,139.9186,139.9384,167374.0
2024-11-14 10:10:00,141.49,141.55,141.26,141.29,151850.0,139.9384,139.9977,139.7109,139.7406,151850.0
2024-11-14 10:20:00,141.3,141.64,141.3,141.58,146678.0,139.7504,140.0867,139.7504,140.0274,146678.0
2024-11-14 10:30:00,141.58,141.62,141.47,141.6,240761.0,140.0274,140.0669,139.9186,140.0472,240761.0
2024-11-14 10:40:00,141.59,141.59,141.45,141.46,82111.0,140.0373,140.0373,139.8988,139.9087,82111.0
2024-11-14 10:50:00,141.45,141.46,141.27,141.32,120463.0,139.8988,139.9087,139.7208,139.7702,120463.0
2024-11-14 11:00:00,141.32,141.34,141.06,141.09,76109.0,139.7702,139.79,139.5131,139.5428,76109.0
2024-11-14 11:10:00,141.08,141.23,141.06,141.18,53791.0,139.5329,139.6812,139.5131,139.6318,53791.0
2024-11-14 11:20:00,141.18,141.2,141.06,141.06,61736.0,139.6318,139.6515,139.5131,139.5131,61736.0
2024-11-14 11:30:00,141.06,141.06,140.94,141.0,53907.0,139.5131,139.5131,139.3944,139.4537,53907.0
2024-11-14 11:40:00,141.0,141.04,140.69,140.7,79538.0,139.4537,139.4933,139.1471,139.157,79538.0
2024-11-14 11:50:00,140.72,140.77,140.59,140.64,83543.0,139.1768,139.2263,139.0482,139.0977,83543.0
2024-11-14 12:00:00,140.64,140.64,140.49,140.49,121949.0,139.0977,139.0977,138.9493,138.9493,121949.0
2024-11-14 12:10:00,140.47,140.52,140.23,140.29,162504.0,138.9296,138.979,138.6922,138.7515,162504.0
2024-11-14 12:20:00,140.28,140.29,140.11,140.12,160745.0,138.7416,138.7515,138.5735,138.5834,160745.0
2024-11-14 12:30:00,140.12,140.25,139.98,140.2,275118.0,138.5834,138.712,138.4449,138.6625,275118.0
2024-11-14 12:40:00,140.2,140.25,139.86,139.9,249644.0,138.6625,138.712,138.3262,138.3658,249644.0
2024-11-14 12:50:00,139.91,140.23,139.91,140.21,333257.0,138.3757,138.6922,138.3757,138.6724,333257.0
2024-11-14 13:00:00,140.2,140.33,140.12,140.33,264249.0,138.6625,138.7911,138.5834,138.7911,264249.0
2024-11-14 13:10:00,140.34,140.42,140.3,140.32,206744.0,138.801,138.8801,138.7614,138.7812,206744.0
2024-11-14 13:20:00,140.33,140.34,140.19,140.19,110747.0,138.7911,138.801,138.6526,138.6526,110747.0
2024-11-14 13:30:00,140.19,140.2,140.07,140.15,109372.0,138.6526,138.6625,138.5339,138.6131,109372.0
2024-11-14 13:40:00,140.14,140.21,140.09,140.11,82306.0,138.6032,138.6724,138.5537,138.5735,82306.0
2024-11-14 13:50:00,140.12,140.15,139.97,139.99,71639.0,138.5834,138.6131,138.435,138.4548,71639.0
2024-11-14 14:00:00,139.98,140.36,139.98,140.29,103126.0,138.4449,138.8208,138.4449,138.7515,103126.0
2024-11-14 14:10:00,140.29,140.39,140.26,140.34,158913.0,138.7515,138.8504,138.7219,138.801,158913.0
2024-11-14 14:20:00,140.34,140.43,140.3,140.42,117121.0,138.801,138.89,138.7614,138.8801,117121.0
2024-11-14 14:30:00,140.41,140.42,140.31,140.34,221522.0,138.8702,138.8801,138.7713,138.801,221522.0
2024-11-14 14:40:00,140.34,140.38,140.28,140.31,83574.0,138.801,138.8405,138.7416,138.7713,83574.0
2024-11-14 14:50:00,140.31,140.44,140.31,140.37,185998.0,138.7713,138.8999,138.7713,138.8306,185998.0
2024-11-14 15:00:00,140.37,140.37,139.85,139.88,271429.0,138.8306,138.8306,138.3163,138.346,271429.0
2024-11-14 15:10:00,139.88,140.16,139.81,140.09,165585.0,138.346,138.6229,138.2768,138.5537,165585.0
2024-11-14 15:20:00,140.08,140.15,140.0,140.09,112951.0,138.5438,138.6131,138.4647,138.5537,112951.0
2024-11-14 15:30:00,140.1,140.16,139.94,140.06,185395.0,138.5636,138.6229,138.4054,138.524,185395.0
2024-11-14 15:40:00,140.06,140.09,139.73,139.76,399426.0,138.524,138.5537,138.1977,138.2273,399426.0
2024-11-14 15:50:00,139.77,139.91,139.7,139.84,745214.0,138.2372,138.3757,138.168,138.3065,745214.0
2024-11-15 09:30:00,139.37,140.03,139.31,140.03,334209.0,137.8416,138.4944,137.7823,138.4944,334209.0
2024-11-15 09:40:00,140.03,140.21,139.87,140.08,132561.0,138.4944,138.6724,138.3361,138.5438,132561.0
2024-11-15 09:50:00,140.06,140.07,139.62,139.66,86919.0,138.524,138.5339,138.0889,138.1284,86919.0
2024-11-15 10:00:00,139.66,139.66,139.22,139.28,162295.0,138.1284,138.1284,137.6933,137.7526,162295.0
2024-11-15 10:10:00,139.3,139.52,139.21,139.5,168434.0,137.7724,137.99,137.6834,137.9702,168434.0
2024-11-15 10:20:00,139.48,139.48,139.1,139.25,159252.0,137.9504,137.9504,137.5746,137.7229,159252.0
2024-11-15 10:30:00,139.24,139.24,139.01,139.08,147761.0,137.713,137.713,137.4856,137.5548,147761.0
2024-11-15 10:40:00,139.09,139.28,138.97,139.13,122600.0,137.5647,137.7526,137.446,137.6042,122600.0
2024-11-15 10:50:00,139.16,139.33,139.1,139.23,250344.0,137.6339,137.8021,137.5746,137.7031,250344.0
2024-11-15 11:00:00,139.21,139.32,139.14,139.27,152253.0,137.6834,137.7922,137.6141,137.7427,152253.0
2024-11-15 11:10:00,139.28,139.51,139.26,139.41,136007.0,137.7526,137.9801,137.7328,137.8812,136007.0
2024-11-15 11:20:00,139.42,139.46,139.31,139.46,77296.0,137.8911,137.9306,137.7823,137.9306,77296.0
2024-11-15 11:30:00,139.45,139.46,139.14,139.17,101705.0,137.9207,137.9306,137.6141,137.6438,101705.0
2024-11-15 11:40:00,139.16,139.34,139.1,139.23,75603.0,137.6339,137.8119,137.5746,137.7031,75603.0
2024-11-15 11:50:00,139.25,139.3,139.16,139.24,62893.0,137.7229,137.7724,137.6339,137.713,62893.0
2024-11-15 12:00:00,139.24,139.25,139.09,139.12,50856.0,137.713,137.7229,137.5647,137.5944,50856.0
2024-11-15 12:10:00,139.1,139.2,139.04,139.17,184220.0,137.5746,137.6735,137.5152,137.6438,184220.0
2024-11-15 12:20:00,139.18,139.21,139.01,139.01,62095.0,137.6537,137.6834,137.4856,137.4856,62095.0
2024-11-15 12:30:00,139.01,139.01,138.86,138.96,69638.0,137.4856,137.4856,137.3372,137.4361,69638.0
2024-11-15 12:40:00,138.95,139.02,138.89,138.94,54556.0,137.4262,137.4955,137.3669,137.4163,54556.0
2024-11-15 12:50:00,138.92,139.05,138.87,139.02,75451.0,137.3965,137.5251,137.3471,137.4955,75451.0
2024-11-15 13:00:00,139.03,139.07,138.95,138.99,115356.0,137.5053,137.5449,137.4262,137.4658,115356.0
2024-11-15 13:10:00,138.98,139.06,138.91,139.05,96959.0,137.4559,137.535,137.3867,137.5251,96959.0
2024-11-15 13:20:00,139.06,139.13,139.0,139.03,104850.0,137.535,137.6042,137.4757,137.5053,104850.0
2024-11-15 13:30:00,139.02,139.08,138.93,139.06,115288.0,137.4955,137.5548,137.4064,137.535,115288.0
2024-11-15 13:40:00,139.06,139.07,138.85,138.87,51176.0,137.535,137.5449,137.3273,137.3471,51176.0
2024-11-15 13:50:00,138.88,138.91,138.75,138.86,75247.0,137.357,137.3867,137.2284,137.3372,75247.0
2024-11-15 14:00:00,138.85,138.98,138.8,138.95,53354.0,137.3273,137.4559,137.2779,137.4262,53354.0
2024-11-15 14:10:00,138.94,138.98,138.87,138.88,32140.0,137.4163,137.4559,137.3471,137.357,32140.0
2024-11-15 14:20:00,138.88,138.9,138.81,138.85,78401.0,137.357,137.3768,137.2878,137.3273,78401.0
2024-11-15 14:30:00,138.84,138.91,138.8,138.87,82842.0,137.3174,137.3867,137.2779,137.3471,82842.0
2024-11-15 14:40:00,138.87,139.16,138.85,139.08,164345.0,137.3471,137.6339,137.3273,137.5548,164345.0
2024-11-15 14:50:00,139.09,139.13,138.92,139.0,119206.0,137.5647,137.6042,137.3965,137.4757,119206.0
2024-11-15 15:00:00,139.01,139.08,138.93,138.97,93008.0,137.4856,137.5548,137.4064,137.446,93008.0
2024-11-15 15:10:00,138.98,139.15,138.97,139.09,71060.0,137.4559,137.624,137.446,137.5647,71060.0
2024-11-15 15:20:00,139.09,139.15,138.91,138.92,129598.0,137.5647,137.624,137.3867,137.3965,129598.0
2024-11-15 15:30:00,138.92,139.05,138.88,138.97,132618.0,137.3965,137.5251,137.357,137.446,132618.0
2024-11-15 15:40:00,138.97,139.02,138.88,138.93,226238.0,137.446,137.4955,137.357,137.4064,226238.0
2024-11-15 15:50:00,138.93,139.15,138.9,139.09,730799.0,137.4064,137.624,137.3768,137.5647,730799.0
2024-11-18 09:30:00,139.09,139.12,138.78,138.88,330485.0,137.5647,137.5944,137.2581,137.357,330485.0
2024-11-18 09:40:00,138.88,138.97,138.58,138.82,245108.0,137.357,137.446,137.0603,137.2976,245108.0
2024-11-18 09:50:00,138.82,138.82,138.6,138.7,125942.0,137.2976,137.2976,137.0801,137.179,125942.0
2024-11-18 10:00:00,138.7,139.05,138.62,139.03,140213.0,137.179,137.5251,137.0998,137.5053,140213.0
2024-11-18 10:10:00,139.02,139.04,138.91,139.03,86994.0,137.4955,137.5152,137.3867,137.5053,86994.0
2024-11-18 10:20:00,139.02,139.07,138.87,139.03,111510.0,137.4955,137.5449,137.3471,137.5053,111510.0
2024-11-18 10:30:00,139.02,139.04,138.9,138.97,98438.0,137.4955,137.5152,137.3768,137.446,98438.0
2024-11-18 10:40:00,138.96,139.09,138.9,139.06,146096.0,137.4361,137.5647,137.3768,137.535,146096.0
2024-11-18 10:50:00,139.05,139.12,138.97,139.12,137580.0,137.5251,137.5944,137.446,137.5944,137580.0
2024-11-18 11:00:00,139.12,139.21,139.08,139.12,120115.0,137.5944,137.6834,137.5548,137.5944,120115.0
2024-11-18 11:10:00,139.12,139.32,139.07,139.31,59567.0,137.5944,137.7922,137.5449,137.7823,59567.0
2024-11-18 11:20:00,139.31,139.44,139.28,139.29,118813.0,137.7823,137.9108,137.7526,137.7625,118813.0
2024-11-18 11:30:00,139.29,139.49,139.29,139.43,53620.0,137.7625,137.9603,137.7625,137.901,53620.0
2024-11-18 11:40:00,139.43,139.47,139.31,139.33,76090.0,137.901,137.9405,137.7823,137.8021,76090.0
2024-11-18 11:50:00,139.34,139.35,139.22,139.26,73904.0,137.8119,137.8218,137.6933,137.7328,73904.0
2024-11-18 12:00:00,139.24,139.29,139.11,139.12,33846.0,137.713,137.7625,137.5845,137.5944,33846.0
2024-11-18 12:10:00,139.11,139.2,139.09,139.19,43762.0,137.5845,137.6735,137.5647,137.6636,43762.0
2024-11-18 12:20:00,139.19,139.34,139.18,139.29,26856.0,137.6636,137.8119,137.6537,137.7625,26856.0
2024-11-18 12:30:00,139.29,139.43,139.27,139.4,55032.0,137.7625,137.901,137.7427,137.8713,55032.0
2024-11-18 12:40:00,139.39,139.42,139.29,139.33,31616.0,137.8614,137.8911,137.7625,137.8021,31616.0
2024-11-18 12:50:00,139.33,139.46,139.32,139.42,48112.0,137.8021,137.9306,137.7922,137.8911,48112.0
2024-11-18 13:00:00,139.39,139.39,139.18,139.24,40426.0,137.8614,137.8614,137.6537,137.713,40426.0
2024-11-18 13:10:00,139.25,139.25,139.15,139.2,39682.0,137.7229,137.7229,137.624,137.6735,39682.0
2024-11-18 13:20:00,139.2,139.2,139.05,139.07,25974.0,137.6735,137.6735,137.5251,137.5449,25974.0
2024-11-18 13:30:00,139.06,139.11,139.02,139.04,28358.0,137.535,137.5845,137.4955,137.5152,28358.0
2024-11-18 13:40:00,139.04,139.06,138.87,138.94,69157.0,137.5152,137.535,137.3471,137.4163,69157.0
2024-11-18 13:50:00,138.94,139.15,138.93,139.12,76941.0,137.4163,137.624,137.4064,137.5944,76941.0
2024-11-18 14:00:00,139.12,139.17,139.06,139.1,40816.0,137.5944,137.6438,137.535,137.5746,40816.0
2024-11-18 14:10:00,139.1,139.11,138.96,138.98,67578.0,137.5746,137.5845,137.4361,137.4559,67578.0
2024-11-18 14:20:00,138.97,138.98,138.86,138.87,36869.0,137.446,137.4559,137.3372,137.3471,36869.0
2024-11-18 14:30:00,138.87,138.87,138.78,138.84,49797.0,137.3471,137.3471,137.2581,137.3174,49797.0
2024-11-18 14:40:00,138.85,138.98,138.84,138.93,51250.0,137.3273,137.4559,137.3174,137.4064,51250.0
2024-11-18 14:50:00,138.94,139.01,138.93,138.95,59360.0,137.4163,137.4856,137.4064,137.4262,59360.0
2024-11-18 15:00:00,138.94,138.97,138.88,138.9,72167.0,137.4163,137.446,137.357,137.3768,72167.0
2024-11-18 15:10:00,138.9,138.99,138.89,138.94,67413.0,137.3768,137.4658,137.3669,137.4163,67413.0
2024-11-18 15:20:00,138.94,138.98,138.92,138.94,113912.0,137.4163,137.4559,137.3965,137.4163,113912.0
2024-11-18 15:30:00,138.94,138.94,138.86,138.92,119194.0,137.4163,137.4163,137.3372,137.3965,119194.0
2024-11-18 15:40:00,138.92,139.01,138.9,138.99,326627.0,137.3965,137.4856,137.3768,137.4658,326627.0
2024-11-18 15:50:00,139.0,139.0,138.83,138.93,533833.0,137.4757,137.4757,137.3075,137.4064,533833.0
2024-11-19 09:30:00,138.06,138.27,137.82,138.18,349278.0,136.546,136.7537,136.3086,136.6647,349278.0
2024-11-19 09:40:00,138.16,138.27,137.89,137.95,159500.0,136.6449,136.7537,136.3778,136.4372,159500.0
2024-11-19 09:50:00,137.96,138.33,137.87,138.25,103924.0,136.4471,136.813,136.3581,136.7339,103924.0
2024-11-19 10:00:00,138.25,138.26,138.02,138.16,183989.0,136.7339,136.7438,136.5064,136.6449,183989.0
2024-11-19 10:10:00,138.16,138.29,138.04,138.25,106117.0,136.6449,136.7735,136.5262,136.7339,106117.0
2024-11-19 10:20:00,138.24,138.39,138.09,138.39,59137.0,136.724,136.8724,136.5757,136.8724,59137.0
2024-11-19 10:30:00,138.39,138.64,138.35,138.59,80708.0,136.8724,137.1196,136.8328,137.0702,80708.0
2024-11-19 10:40:00,138.59,138.76,138.52,138.75,212632.0,137.0702,137.2383,137.0009,137.2284,212632.0
2024-11-19 10:50:00,138.75,138.75,138.59,138.68,107783.0,137.2284,137.2284,137.0702,137.1592,107783.0
2024-11-19 11:00:00,138.68,138.76,138.59,138.72,103943.0,137.1592,137.2383,137.0702,137.1987,103943.0
2024-11-19 11:10:00,138.73,138.82,138.69,138.8,87874.0,137.2086,137.2976,137.1691,137.2779,87874.0
2024-11-19 11:20:00,138.79,139.03,138.78,139.01,54668.0,137.268,137.5053,137.2581,137.4856,54668.0
2024-11-19 11:30:00,139.0,139.05,138.9,138.94,70490.0,137.4757,137.5251,137.3768,137.4163,70490.0
2024-11-19 11:40:00,138.93,138.95,138.77,138.83,274449.0,137.4064,137.4262,137.2482,137.3075,274449.0
2024-11-19 11:50:00,138.83,138.93,138.74,138.87,72982.0,137.3075,137.4064,137.2185,137.3471,72982.0
2024-11-19 12:00:00,138.87,138.89,138.81,138.89,45587.0,137.3471,137.3669,137.2878,137.3669,45587.0
2024-11-19 12:10:00,138.88,138.9,138.82,138.85,33311.0,137.357,137.3768,137.2976,137.3273,33311.0
2024-11-19 12:20:00,138.84,138.88,138.68,138.83,56740.0,137.3174,137.357,137.1592,137.3075,56740.0
2024-11-19 12:30:00,138.83,138.92,138.79,138.9,77105.0,137.3075,137.3965,137.268,137.3768,77105.0
2024-11-19 12:40:00,138.9,138.91,138.79,138.8,46007.0,137.3768,137.3867,137.268,137.2779,46007.0
2024-11-19 12:50:00,138.81,138.9,138.78,138.87,64749.0,137.2878,137.3768,137.2581,137.3471,64749.0
2024-11-19 13:00:00,138.87,138.88,138.8,138.86,35582.0,137.3471,137.357,137.2779,137.3372,35582.0
2024-11-19 13:10:00,138.87,138.91,138.82,138.87,38692.0,137.3471,137.3867,137.2976,137.3471,38692.0
2024-11-19 13:20:00,138.86,138.87,138.79,138.85,55826.0,137.3372,137.3471,137.268,137.3273,55826.0
2024-11-19 13:30:00,138.84,138.87,138.75,138.87,49861.0,137.3174,137.3471,137.2284,137.3471,49861.0
2024-11-19 13:40:00,138.87,139.02,138.82,139.01,42963.0,137.3471,137.4955,137.2976,137.4856,42963.0
2024-11-19 13:50:00,139.02,139.16,139.0,139.09,193418.0,137.4955,137.6339,137.4757,137.5647,193418.0
2024-11-19 14:00:00,139.09,139.11,138.96,139.05,55533.0,137.5647,137.5845,137.4361,137.5251,55533.0
2024-11-19 14:10:00,139.05,139.06,138.96,139.0,44996.0,137.5251,137.535,137.4361,137.4757,44996.0
2024-11-19 14:20:00,139.01,139.08,138.97,138.99,34944.0,137.4856,137.5548,137.446,137.4658,34944.0
2024-11-19 14:30:00,138.98,139.01,138.75,138.83,110147.0,137.4559,137.4856,137.2284,137.3075,110147.0
2024-11-19 14:40:00,138.82,138.83,138.71,138.73,98661.0,137.2976,137.3075,137.1889,137.2086,98661.0
2024-11-19 14:50:00,138.74,138.86,138.74,138.78,55462.0,137.2185,137.3372,137.2185,137.2581,55462.0
2024-11-19 15:00:00,138.78,138.8,138.67,138.72,94161.0,137.2581,137.2779,137.1493,137.1987,94161.0
2024-11-19 15:10:00,138.72,138.78,138.7,138.78,50316.0,137.1987,137.2581,137.179,137.2581,50316.0
2024-11-19 15:20:00,138.78,138.81,138.74,138.81,46473.0,137.2581,137.2878,137.2185,137.2878,46473.0
2024-11-19 15:30:00,138.81,138.84,138.73,138.8,203420.0,137.2878,137.3174,137.2086,137.2779,203420.0
2024-11-19 15:40:00,138.79,138.87,138.75,138.86,114677.0,137.268,137.3471,137.2284,137.3372,114677.0
2024-11-19 15:50:00,138.86,138.91,138.73,138.79,498688.0,137.3372,137.3867,137.2086,137.268,498688.0
2024-11-20 09:30:00,139.13,139.28,138.54,138.55,274566.0,137.6042,137.7526,137.0207,137.0306,274566.0
2024-11-20 09:40:00,138.55,138.75,138.23,138.56,934849.0,137.0306,137.2284,136.7141,137.0405,934849.0
2024-11-20 09:50:00,138.56,138.58,138.33,138.36,136062.0,137.0405,137.0603,136.813,136.8427,136062.0
2024-11-20 10:00:00,138.37,138.48,138.07,138.09,200810.0,136.8526,136.9614,136.5559,136.5757,200810.0
2024-11-20 10:10:00,138.07,138.19,137.97,138.18,171151.0,136.5559,136.6746,136.457,136.6647,171151.0
2024-11-20 10:20:00,138.17,138.33,137.99,138.26,114998.0,136.6548,136.813,136.4767,136.7438,114998.0
2024-11-20 10:30:00,138.26,138.39,138.19,138.37,112770.0,136.7438,136.8724,136.6746,136.8526,112770.0
2024-11-20 10:40:00,138.39,138.41,138.25,138.32,59205.0,136.8724,136.8921,136.7339,136.8031,59205.0
2024-11-20 10:50:00,138.31,138.39,138.21,138.38,83595.0,136.7932,136.8724,136.6943,136.8625,83595.0
2024-11-20 11:00:00,138.37,138.37,138.02,138.09,100453.0,136.8526,136.8526,136.5064,136.5757,100453.0
2024-11-20 11:10:00,138.09,138.29,137.93,138.28,150016.0,136.5757,136.7735,136.4174,136.7636,150016.0
2024-11-20 11:20:00,138.28,138.31,138.02,138.02,58734.0,136.7636,136.7932,136.5064,136.5064,58734.0
2024-11-20 11:30:00,138.03,138.18,137.95,138.14,72233.0,136.5163,136.6647,136.4372,136.6251,72233.0
2024-11-20 11:40:00,138.14,138.42,138.14,138.41,44904.0,136.6251,136.902,136.6251,136.8921,44904.0
2024-11-20 11:50:00,138.41,138.58,138.39,138.51,174455.0,136.8921,137.0603,136.8724,136.991,174455.0
2024-11-20 12:00:00,138.5,138.53,138.34,138.4,310333.0,136.9812,137.0108,136.8229,136.8823,310333.0
2024-11-20 12:10:00,138.36,138.42,138.24,138.24,31714.0,136.8427,136.902,136.724,136.724,31714.0
2024-11-20 12:20:00,138.23,138.34,138.12,138.34,29858.0,136.7141,136.8229,136.6053,136.8229,29858.0
2024-11-20 12:30:00,138.33,138.54,138.31,138.52,48573.0,136.813,137.0207,136.7932,137.0009,48573.0
2024-11-20 12:40:00,138.52,138.6,138.49,138.6,29696.0,137.0009,137.0801,136.9713,137.0801,29696.0
2024-11-20 12:50:00,138.58,138.64,138.34,138.38,45096.0,137.0603,137.1196,136.8229,136.8625,45096.0
2024-11-20 13:00:00,138.38,138.46,138.38,138.44,28269.0,136.8625,136.9416,136.8625,136.9218,28269.0
2024-11-20 13:10:00,138.45,138.52,138.37,138.37,21957.0,136.9317,137.0009,136.8526,136.8526,21957.0
2024-11-20 13:20:00,138.36,138.48,138.3,138.45,31619.0,136.8427,136.9614,136.7833,136.9317,31619.0
2024-11-20 13:30:00,138.44,138.44,138.3,138.31,56437.0,136.9218,136.9218,136.7833,136.7932,56437.0
2024-11-20 13:40:00,138.29,138.35,138.21,138.28,87644.0,136.7735,136.8328,136.6943,136.7636,87644.0
2024-11-20 13:50:00,138.29,138.31,138.24,138.28,60611.0,136.7735,136.7932,136.724,136.7636,60611.0
2024-11-20 14:00:00,138.28,138.3,138.24,138.27,61280.0,136.7636,136.7833,136.724,136.7537,61280.0
2024-11-20 14:10:00,138.26,138.34,138.26,138.33,44913.0,136.7438,136.8229,136.7438,136.813,44913.0
2024-11-20 14:20:00,138.34,138.41,138.29,138.39,89299.0,136.8229,136.8921,136.7735,136.8724,89299.0
2024-11-20 14:30:00,138.38,138.52,138.38,138.48,47545.0,136.8625,137.0009,136.8625,136.9614,47545.0
2024-11-20 14:40:00,138.5,138.63,138.49,138.6,91102.0,136.9812,137.1097,136.9713,137.0801,91102.0
2024-11-20 14:50:00,138.59,138.63,138.51,138.52,43346.0,137.0702,137.1097,136.991,137.0009,43346.0
2024-11-20 15:00:00,138.49,138.58,138.45,138.56,57922.0,136.9713,137.0603,136.9317,137.0405,57922.0
2024-11-20 15:10:00,138.56,138.67,138.53,138.64,56504.0,137.0405,137.1493,137.0108,137.1196,56504.0
2024-11-20 15:20:00,138.63,138.67,138.58,138.65,57176.0,137.1097,137.1493,137.0603,137.1295,57176.0
2024-11-20 15:30:00,138.66,138.89,138.66,138.8,146945.0,137.1394,137.3669,137.1394,137.2779,146945.0
2024-11-20 15:40:00,138.8,138.93,138.7,138.89,152627.0,137.2779,137.4064,137.179,137.3669,152627.0
2024-11-20 15:50:00,138.89,139.03,138.84,138.96,582065.0,137.3669,137.5053,137.3174,137.4361,582065.0
2024-11-21 09:30:00,139.62,139.7,139.08,139.25,353667.0,138.0889,138.168,137.5548,137.7229,353667.0
2024-11-21 09:40:00,139.26,139.89,139.18,139.89,252428.0,137.7328,138.3559,137.6537,138.3559,252428.0
2024-11-21 09:50:00,139.89,140.07,139.84,139.97,131133.0,138.3559,138.5339,138.3065,138.435,131133.0
2024-11-21 10:00:00,140.0,140.33,139.93,140.31,371883.0,138.4647,138.7911,138.3955,138.7713,371883.0
2024-11-21 10:10:00,140.3,140.67,140.25,140.54,277266.0,138.7614,139.1274,138.712,138.9988,277266.0
2024-11-21 10:20:00,140.55,140.67,140.21,140.24,287113.0,139.0087,139.1274,138.6724,138.7021,287113.0
2024-11-21 10:30:00,140.22,140.32,140.05,140.19,217876.0,138.6823,138.7812,138.5142,138.6526,217876.0
2024-11-21 10:40:00,140.19,140.6,140.15,140.59,108882.0,138.6526,139.0581,138.6131,139.0482,108882.0
2024-11-21 10:50:00,140.59,140.93,140.55,140.83,117531.0,139.0482,139.3845,139.0087,139.2856,117531.0
2024-11-21 11:00:00,140.84,140.88,140.71,140.75,144876.0,139.2955,139.3351,139.1669,139.2065,144876.0
2024-11-21 11:10:00,140.75,140.95,140.69,140.9,87626.0,139.2065,139.4043,139.1471,139.3548,87626.0
2024-11-21 11:20:00,140.9,141.07,140.87,141.0,120152.0,139.3548,139.523,139.3252,139.4537,120152.0
2024-11-21 11:30:00,141.0,141.14,140.83,140.88,88975.0,139.4537,139.5922,139.2856,139.3351,88975.0
2024-11-21 11:40:00,140.88,140.97,140.72,140.8,89676.0,139.3351,139.4241,139.1768,139.2559,89676.0
2024-11-21 11:50:00,140.81,140.92,140.76,140.88,345035.0,139.2658,139.3746,139.2164,139.3351,345035.0
2024-11-21 12:00:00,140.88,140.88,140.7,140.77,98184.0,139.3351,139.3351,139.157,139.2263,98184.0
2024-11-21 12:10:00,140.78,140.82,140.67,140.77,61883.0,139.2362,139.2757,139.1274,139.2263,61883.0
2024-11-21 12:20:00,140.78,141.02,140.74,140.95,195399.0,139.2362,139.4735,139.1966,139.4043,195399.0
2024-11-21 12:30:00,140.95,140.97,140.83,140.86,77645.0,139.4043,139.4241,139.2856,139.3153,77645.0
2024-11-21 12:40:00,140.86,140.92,140.8,140.85,112112.0,139.3153,139.3746,139.2559,139.3054,112112.0
2024-11-21 12:50:00,140.85,140.92,140.82,140.89,89624.0,139.3054,139.3746,139.2757,139.3449,89624.0
2024-11-21 13:00:00,140.89,141.05,140.87,141.01,134272.0,139.3449,139.5032,139.3252,139.4636,134272.0
2024-11-21 13:10:00,141.01,141.07,140.87,140.92,85602.0,139.4636,139.523,139.3252,139.3746,85602.0
2024-11-21 13:20:00,140.93,141.05,140.89,141.04,71527.0,139.3845,139.5032,139.3449,139.4933,71527.0
2024-11-21 13:30:00,141.04,141.07,140.88,140.93,149008.0,139.4933,139.523,139.3351,139.3845,149008.0
2024-11-21 13:40:00,140.92,140.95,140.84,140.84,59304.0,139.3746,139.4043,139.2955,139.2955,59304.0
2024-11-21 13:50:00,140.84,140.99,140.83,140.94,123705.0,139.2955,139.4438,139.2856,139.3944,123705.0
2024-11-21 14:00:00,140.94,141.03,140.92,140.96,68913.0,139.3944,139.4834,139.3746,139.4142,68913.0
2024-11-21 14:10:00,140.95,141.04,140.93,140.99,53405.0,139.4043,139.4933,139.3845,139.4438,53405.0
2024-11-21 14:20:00,140.99,141.18,140.98,141.16,149110.0,139.4438,139.6318,139.434,139.612,149110.0
2024-11-21 14:30:00,141.17,141.17,141.03,141.08,111108.0,139.6219,139.6219,139.4834,139.5329,111108.0
2024-11-21 14:40:00,141.07,141.09,140.97,141.03,72939.0,139.523,139.5428,139.4241,139.4834,72939.0
2024-11-21 14:50:00,141.02,141.04,140.93,141.04,54944.0,139.4735,139.4933,139.3845,139.4933,54944.0
2024-11-21 15:00:00,141.04,141.06,140.98,141.06,67064.0,139.4933,139.5131,139.434,139.5131,67064.0
2024-11-21 15:10:00,141.05,141.07,140.92,140.95,62691.0,139.5032,139.523,139.3746,139.4043,62691.0
2024-11-21 15:20:00,140.95,140.99,140.93,140.94,60477.0,139.4043,139.4438,139.3845,139.3944,60477.0
2024-11-21 15:30:00,140.94,140.98,140.83,140.9,172460.0,139.3944,139.434,139.2856,139.3548,172460.0
2024-11-21 15:40:00,140.9,140.92,140.77,140.8,425526.0,139.3548,139.3746,139.2263,139.2559,425526.0
2024-11-21 15:50:00,140.81,140.82,140.6,140.64,595540.0,139.2658,139.2757,139.0581,139.0977,595540.0
2024-11-22 09:30:00,141.06,141.38,140.93,141.2,417091.0,139.5131,139.8296,139.3845,139.6515,417091.0
2024-11-22 09:40:00,141.2,141.8,141.19,141.76,328765.0,139.6515,140.245,139.6417,140.2054,328765.0
2024-11-22 09:50:00,141.75,141.88,141.29,141.88,460180.0,140.1955,140.3241,139.7406,140.3241,460180.0
2024-11-22 10:00:00,141.87,141.88,141.64,141.72,115769.0,140.3142,140.3241,140.0867,140.1658,115769.0
2024-11-22 10:10:00,141.71,141.87,141.56,141.82,138594.0,140.156,140.3142,140.0076,140.2647,138594.0
2024-11-22 10:20:00,141.83,141.87,141.59,141.7,121468.0,140.2746,140.3142,140.0373,140.1461,121468.0
2024-11-22 10:30:00,141.71,141.96,141.69,141.84,118268.0,140.156,140.4032,140.1362,140.2845,118268.0
2024-11-22 10:40:00,141.85,141.89,141.75,141.8,135272.0,140.2944,140.334,140.1955,140.245,135272.0
2024-11-22 10:50:00,141.8,142.09,141.8,142.09,103824.0,140.245,140.5318,140.245,140.5318,103824.0
2024-11-22 11:00:00,142.1,142.1,141.87,141.87,181770.0,140.5417,140.5417,140.3142,140.3142,181770.0
2024-11-22 11:10:00,141.86,141.91,141.7,141.72,69800.0,140.3043,140.3538,140.1461,140.1658,69800.0
2024-11-22 11:20:00,141.73,141.94,141.66,141.91,118121.0,140.1757,140.3834,140.1065,140.3538,118121.0
2024-11-22 11:30:00,141.91,142.0,141.81,141.96,78337.0,140.3538,140.4428,140.2549,140.4032,78337.0
2024-11-22 11:40:00,141.96,141.97,141.83,141.94,87598.0,140.4032,140.4131,140.2746,140.3834,87598.0
2024-11-22 11:50:00,141.94,142.07,141.9,142.07,150500.0,140.3834,140.512,140.3439,140.512,150500.0
2024-11-22 12:00:00,142.06,142.21,142.0,142.16,70080.0,140.5021,140.6505,140.4428,140.601,70080.0
2024-11-22 12:10:00,142.15,142.31,142.15,142.29,46297.0,140.5911,140.7494,140.5911,140.7296,46297.0
2024-11-22 12:20:00,142.28,142.42,142.28,142.32,74861.0,140.7197,140.8582,140.7197,140.7593,74861.0
2024-11-22 12:30:00,142.33,142.33,142.15,142.15,101085.0,140.7692,140.7692,140.5911,140.5911,101085.0
2024-11-22 12:40:00,142.16,142.33,142.15,142.29,52082.0,140.601,140.7692,140.5911,140.7296,52082.0
2024-11-22 12:50:00,142.3,142.38,142.3,142.36,43331.0,140.7395,140.8186,140.7395,140.7988,43331.0
2024-11-22 13:00:00,142.36,142.41,142.34,142.38,42543.0,140.7988,140.8483,140.779,140.8186,42543.0
2024-11-22 13:10:00,142.37,142.47,142.37,142.44,60643.0,140.8087,140.9076,140.8087,140.8779,60643.0
2024-11-22 13:20:00,142.44,142.51,142.37,142.38,65288.0,140.8779,140.9472,140.8087,140.8186,65288.0
2024-11-22 13:30:00,142.39,142.52,142.37,142.4,33383.0,140.8285,140.9571,140.8087,140.8384,33383.0
2024-11-22 13:40:00,142.39,142.41,142.31,142.34,89259.0,140.8285,140.8483,140.7494,140.779,89259.0
2024-11-22 13:50:00,142.34,142.39,142.24,142.34,33247.0,140.779,140.8285,140.6801,140.779,33247.0
2024-11-22 14:00:00,142.34,142.38,142.3,142.32,40781.0,140.779,140.8186,140.7395,140.7593,40781.0
2024-11-22 14:10:00,142.31,142.31,142.14,142.24,58304.0,140.7494,140.7494,140.5812,140.6801,58304.0
2024-11-22 14:20:00,142.24,142.31,142.23,142.27,29357.0,140.6801,140.7494,140.6702,140.7098,29357.0
2024-11-22 14:30:00,142.27,142.36,142.26,142.33,78629.0,140.7098,140.7988,140.6999,140.7692,78629.0
2024-11-22 14:40:00,142.33,142.37,142.28,142.37,110414.0,140.7692,140.8087,140.7197,140.8087,110414.0
2024-11-22 14:50:00,142.38,142.42,142.27,142.28,64584.0,140.8186,140.8582,140.7098,140.7197,64584.0
2024-11-22 15:00:00,142.27,142.27,142.03,142.15,371302.0,140.7098,140.7098,140.4724,140.5911,371302.0
2024-11-22 15:10:00,142.16,142.2,142.05,142.2,138944.0,140.601,140.6406,140.4922,140.6406,138944.0
2024-11-22 15:20:00,142.2,142.24,142.09,142.21,254156.0,140.6406,140.6801,140.5318,140.6505,254156.0
2024-11-22 15:30:00,142.21,142.39,142.21,142.31,123509.0,140.6505,140.8285,140.6505,140.7494,123509.0
2024-11-22 15:40:00,142.31,142.45,142.29,142.44,181369.0,140.7494,140.8878,140.7296,140.8779,181369.0
2024-11-22 15:50:00,142.43,142.69,142.38,142.53,906127.0,140.8681,141.1252,140.8186,140.967,906127.0
2024-11-25 09:30:00,143.38,143.8,143.18,143.46,615439.0,141.8076,142.223,141.6098,141.8868,615439.0
2024-11-25 09:40:00,143.47,143.65,143.35,143.65,295213.0,141.8967,142.0747,141.778,142.0747,295213.0
2024-11-25 09:50:00,143.63,143.79,143.51,143.77,266527.0,142.0549,142.2131,141.9362,142.1934,266527.0
2024-11-25 10:00:00,143.77,143.93,143.61,143.84,185398.0,142.1934,142.3516,142.0351,142.2626,185398.0
2024-11-25 10:10:00,143.85,143.85,143.55,143.76,169938.0,142.2725,142.2725,141.9758,142.1835,169938.0
2024-11-25 10:20:00,143.75,143.88,143.64,143.87,100418.0,142.1736,142.3022,142.0648,142.2923,100418.0
2024-11-25 10:30:00,143.87,143.9,143.43,143.44,142564.0,142.2923,142.3219,141.8571,141.867,142564.0
2024-11-25 10:40:00,143.45,143.57,143.3,143.47,185436.0,141.8769,141.9956,141.7285,141.8967,185436.0
2024-11-25 10:50:00,143.48,143.52,143.27,143.45,136244.0,141.9065,141.9461,141.6988,141.8769,136244.0
2024-11-25 11:00:00,143.45,143.45,143.26,143.3,73990.0,141.8769,141.8769,141.689,141.7285,73990.0
2024-11-25 11:10:00,143.3,143.48,143.28,143.43,64349.0,141.7285,141.9065,141.7087,141.8571,64349.0
2024-11-25 11:20:00,143.43,143.49,143.29,143.29,137321.0,141.8571,141.9164,141.7186,141.7186,137321.0
2024-11-25 11:30:00,143.29,143.32,143.14,143.19,132473.0,141.7186,141.7483,141.5703,141.6197,132473.0
2024-11-25 11:40:00,143.21,143.28,143.1,143.16,84207.0,141.6395,141.7087,141.5307,141.5901,84207.0
2024-11-25 11:50:00,143.16,143.3,143.15,143.22,87604.0,141.5901,141.7285,141.5802,141.6494,87604.0
2024-11-25 12:00:00,143.23,143.36,143.18,143.27,58393.0,141.6593,141.7879,141.6098,141.6988,58393.0
2024-11-25 12:10:00,143.28,143.32,143.12,143.16,72033.0,141.7087,141.7483,141.5505,141.5901,72033.0
2024-11-25 12:20:00,143.15,143.15,142.98,143.03,113796.0,141.5802,141.5802,141.412,141.4615,113796.0
2024-11-25 12:30:00,143.05,143.2,143.04,143.13,72151.0,141.4813,141.6296,141.4714,141.5604,72151.0
2024-11-25 12:40:00,143.13,143.15,142.91,143.02,78308.0,141.5604,141.5802,141.3428,141.4516,78308.0
2024-11-25 12:50:00,143.03,143.19,143.03,143.17,96357.0,141.4615,141.6197,141.4615,141.5999,96357.0
2024-11-25 13:00:00,143.17,143.41,143.16,143.35,53983.0,141.5999,141.8373,141.5901,141.778,53983.0
2024-11-25 13:10:00,143.36,143.52,143.36,143.47,50199.0,141.7879,141.9461,141.7879,141.8967,50199.0
2024-11-25 13:20:00,143.48,143.52,143.42,143.49,34637.0,141.9065,141.9461,141.8472,141.9164,34637.0
2024-11-25 13:30:00,143.49,143.62,143.44,143.61,31597.0,141.9164,142.045,141.867,142.0351,31597.0
2024-11-25 13:40:00,143.6,143.64,143.54,143.59,42308.0,142.0252,142.0648,141.9659,142.0153,42308.0
2024-11-25 13:50:00,143.6,143.68,143.57,143.67,72256.0,142.0252,142.1043,141.9956,142.0945,72256.0
2024-11-25 14:00:00,143.66,143.73,143.58,143.62,41366.0,142.0846,142.1538,142.0054,142.045,41366.0
2024-11-25 14:10:00,143.59,143.62,143.56,143.59,35336.0,142.0153,142.045,141.9857,142.0153,35336.0
2024-11-25 14:20:00,143.59,143.6,143.43,143.5,59331.0,142.0153,142.0252,141.8571,141.9263,59331.0
2024-11-25 14:30:00,143.51,143.53,143.46,143.5,73491.0,141.9362,141.956,141.8868,141.9263,73491.0
2024-11-25 14:40:00,143.49,143.57,143.49,143.55,41873.0,141.9164,141.9956,141.9164,141.9758,41873.0
2024-11-25 14:50:00,143.54,143.56,143.47,143.53,61511.0,141.9659,141.9857,141.8967,141.956,61511.0
2024-11-25 15:00:00,143.53,143.56,143.43,143.55,78339.0,141.956,141.9857,141.8571,141.9758,78339.0
2024-11-25 15:10:00,143.54,143.59,143.47,143.54,56384.0,141.9659,142.0153,141.8967,141.9659,56384.0
2024-11-25 15:20:00,143.53,143.56,143.48,143.52,69045.0,141.956,141.9857,141.9065,141.9461,69045.0
2024-11-25 15:30:00,143.51,143.59,143.48,143.52,145005.0,141.9362,142.0153,141.9065,141.9461,145005.0
2024-11-25 15:40:00,143.53,143.62,143.47,143.49,318533.0,141.956,142.045,141.8967,141.9164,318533.0
2024-11-25 15:50:00,143.49,143.55,143.43,143.51,676255.0,141.9164,141.9758,141.8571,141.9362,676255.0
2024-11-26 09:30:00,143.37,143.55,142.93,143.0,340667.0,141.7977,141.9758,141.3626,141.4318,340667.0
2024-11-26 09:40:00,143.01,143.14,142.83,143.1,226108.0,141.4417,141.5703,141.2637,141.5307,226108.0
2024-11-26 09:50:00,143.11,143.35,143.07,143.34,267602.0,141.5406,141.778,141.501,141.7681,267602.0
2024-11-26 10:00:00,143.35,143.41,143.08,143.21,182150.0,141.778,141.8373,141.5109,141.6395,182150.0
2024-11-26 10:10:00,143.2,143.32,143.13,143.2,351150.0,141.6296,141.7483,141.5604,141.6296,351150.0
2024-11-26 10:20:00,143.22,143.34,143.08,143.31,137749.0,141.6494,141.7681,141.5109,141.7384,137749.0
2024-11-26 10:30:00,143.29,143.31,143.02,143.08,223076.0,141.7186,141.7384,141.4516,141.5109,223076.0
2024-11-26 10:40:00,143.1,143.26,143.07,143.21,81478.0,141.5307,141.689,141.501,141.6395,81478.0
2024-11-26 10:50:00,143.22,143.41,143.2,143.38,141613.0,141.6494,141.8373,141.6296,141.8076,141613.0
2024-11-26 11:00:00,143.39,143.49,143.29,143.29,54126.0,141.8175,141.9164,141.7186,141.7186,54126.0
2024-11-26 11:10:00,143.29,143.42,143.27,143.42,58686.0,141.7186,141.8472,141.6988,141.8472,58686.0
2024-11-26 11:20:00,143.43,143.62,143.4,143.59,58075.0,141.8571,142.045,141.8274,142.0153,58075.0
2024-11-26 11:30:00,143.6,143.65,143.48,143.54,127764.0,142.0252,142.0747,141.9065,141.9659,127764.0
2024-11-26 11:40:00,143.53,143.67,143.49,143.59,122270.0,141.956,142.0945,141.9164,142.0153,122270.0
2024-11-26 11:50:00,143.62,143.64,143.48,143.49,43340.0,142.045,142.0648,141.9065,141.9164,43340.0
2024-11-26 12:00:00,143.49,143.5,143.32,143.47,58880.0,141.9164,141.9263,141.7483,141.8967,58880.0
2024-11-26 12:10:00,143.47,143.54,143.44,143.54,57179.0,141.8967,141.9659,141.867,141.9659,57179.0
2024-11-26 12:20:00,143.55,143.59,143.46,143.5,48520.0,141.9758,142.0153,141.8868,141.9263,48520.0
2024-11-26 12:30:00,143.49,143.62,143.49,143.56,51309.0,141.9164,142.045,141.9164,141.9857,51309.0
2024-11-26 12:40:00,143.56,143.62,143.52,143.52,37312.0,141.9857,142.045,141.9461,141.9461,37312.0
2024-11-26 12:50:00,143.53,143.68,143.53,143.65,25908.0,141.956,142.1043,141.956,142.0747,25908.0
2024-11-26 13:00:00,143.66,143.69,143.6,143.61,34470.0,142.0846,142.1142,142.0252,142.0351,34470.0
2024-11-26 13:10:00,143.62,143.68,143.58,143.66,24824.0,142.045,142.1043,142.0054,142.0846,24824.0
2024-11-26 13:20:00,143.66,143.7,143.63,143.66,28916.0,142.0846,142.1241,142.0549,142.0846,28916.0
2024-11-26 13:30:00,143.66,143.68,143.53,143.53,64163.0,142.0846,142.1043,141.956,141.956,64163.0
2024-11-26 13:40:00,143.51,143.6,143.51,143.56,29721.0,141.9362,142.0252,141.9362,141.9857,29721.0
2024-11-26 13:50:00,143.56,143.61,143.55,143.57,36869.0,141.9857,142.0351,141.9758,141.9956,36869.0
2024-11-26 14:00:00,143.55,143.7,143.55,143.62,107911.0,141.9758,142.1241,141.9758,142.045,107911.0
2024-11-26 14:10:00,143.62,143.68,143.52,143.56,236495.0,142.045,142.1043,141.9461,141.9857,236495.0
2024-11-26 14:20:00,143.59,143.7,143.56,143.69,77613.0,142.0153,142.1241,141.9857,142.1142,77613.0
2024-11-26 14:30:00,143.69,143.76,143.65,143.69,52609.0,142.1142,142.1835,142.0747,142.1142,52609.0
2024-11-26 14:40:00,143.69,143.74,143.66,143.71,62183.0,142.1142,142.1637,142.0846,142.134,62183.0
2024-11-26 14:50:00,143.71,143.75,143.67,143.68,46371.0,142.134,142.1736,142.0945,142.1043,46371.0
2024-11-26 15:00:00,143.67,143.74,143.64,143.72,98153.0,142.0945,142.1637,142.0648,142.1439,98153.0
2024-11-26 15:10:00,143.71,143.8,143.7,143.78,135037.0,142.134,142.223,142.1241,142.2033,135037.0
2024-11-26 15:20:00,143.78,143.78,143.67,143.69,231825.0,142.2033,142.2033,142.0945,142.1142,231825.0
2024-11-26 15:30:00,143.69,143.77,143.66,143.76,83759.0,142.1142,142.1934,142.0846,142.1835,83759.0
2024-11-26 15:40:00,143.77,143.9,143.75,143.9,176886.0,142.1934,142.3219,142.1736,142.3219,176886.0
2024-11-26 15:50:00,143.9,143.97,143.7,143.7,749305.0,142.3219,142.3912,142.1241,142.1241,749305.0
2024-11-27 09:30:00,144.15,144.51,144.08,144.19,216881.0,142.5692,142.9252,142.5,142.6088,216881.0
2024-11-27 09:40:00,144.19,144.45,144.19,144.21,432135.0,142.6088,142.8659,142.6088,142.6285,432135.0
2024-11-27 09:50:00,144.21,144.33,144.04,144.06,219438.0,142.6285,142.7472,142.4604,142.4802,219438.0
2024-11-27 10:00:00,144.06,144.16,143.97,144.04,129582.0,142.4802,142.5791,142.3912,142.4604,129582.0
2024-11-27 10:10:00,144.03,144.06,143.93,143.98,118409.0,142.4505,142.4802,142.3516,142.4011,118409.0
2024-11-27 10:20:00,143.96,144.02,143.9,143.93,113305.0,142.3813,142.4406,142.3219,142.3516,113305.0
2024-11-27 10:30:00,143.93,143.96,143.65,143.7,145596.0,142.3516,142.3813,142.0747,142.1241,145596.0
2024-11-27 10:40:00,143.7,143.92,143.7,143.75,110683.0,142.1241,142.3417,142.1241,142.1736,110683.0
2024-11-27 10:50:00,143.75,143.79,143.65,143.66,52855.0,142.1736,142.2131,142.0747,142.0846,52855.0
2024-11-27 11:00:00,143.66,143.74,143.58,143.71,91260.0,142.0846,142.1637,142.0054,142.134,91260.0
2024-11-27 11:10:00,143.71,143.73,143.63,143.65,53213.0,142.134,142.1538,142.0549,142.0747,53213.0
2024-11-27 11:20:00,143.66,143.7,143.51,143.53,53055.0,142.0846,142.1241,141.9362,141.956,53055.0
2024-11-27 11:30:00,143.53,143.69,143.47,143.67,89010.0,141.956,142.1142,141.8967,142.0945,89010.0
2024-11-27 11:40:00,143.67,143.69,143.58,143.61,33967.0,142.0945,142.1142,142.0054,142.0351,33967.0
2024-11-27 11:50:00,143.62,143.63,143.55,143.57,65793.0,142.045,142.0549,141.9758,141.9956,65793.0
2024-11-27 12:00:00,143.57,143.6,143.46,143.49,55963.0,141.9956,142.0252,141.8868,141.9164,55963.0
2024-11-27 12:10:00,143.5,143.63,143.5,143.57,75171.0,141.9263,142.0549,141.9263,141.9956,75171.0
2024-11-27 12:20:00,143.56,143.6,143.47,143.53,55826.0,141.9857,142.0252,141.8967,141.956,55826.0
2024-11-27 12:30:00,143.53,143.54,143.39,143.43,44480.0,141.956,141.9659,141.8175,141.8571,44480.0
2024-11-27 12:40:00,143.44,143.49,143.39,143.46,23071.0,141.867,141.9164,141.8175,141.8868,23071.0
2024-11-27 12:50:00,143.46,143.51,143.45,143.46,28929.0,141.8868,141.9362,141.8769,141.8868,28929.0
2024-11-27 13:00:00,143.46,143.47,143.37,143.39,24636.0,141.8868,141.8967,141.7977,141.8175,24636.0
2024-11-27 13:10:00,143.38,143.51,143.37,143.5,226338.0,141.8076,141.9362,141.7977,141.9263,226338.0
2024-11-27 13:20:00,143.51,143.52,143.38,143.39,103307.0,141.9362,141.9461,141.8076,141.8175,103307.0
2024-11-27 13:30:00,143.38,143.4,143.33,143.38,65449.0,141.8076,141.8274,141.7582,141.8076,65449.0
2024-11-27 13:40:00,143.38,143.38,143.25,143.29,58774.0,141.8076,141.8076,141.6791,141.7186,58774.0
2024-11-27 13:50:00,143.3,143.39,143.29,143.34,104586.0,141.7285,141.8175,141.7186,141.7681,104586.0
2024-11-27 14:00:00,143.34,143.4,143.31,143.34,113972.0,141.7681,141.8274,141.7384,141.7681,113972.0
2024-11-27 14:10:00,143.34,143.41,143.32,143.4,80507.0,141.7681,141.8373,141.7483,141.8274,80507.0
2024-11-27 14:20:00,143.39,143.39,143.27,143.29,41008.0,141.8175,141.8175,141.6988,141.7186,41008.0
2024-11-27 14:30:00,143.3,143.33,143.23,143.31,28618.0,141.7285,141.7582,141.6593,141.7384,28618.0
2024-11-27 14:40:00,143.31,143.34,143.29,143.31,26260.0,141.7384,141.7681,141.7186,141.7384,26260.0
2024-11-27 14:50:00,143.31,143.36,143.3,143.31,91241.0,141.7384,141.7879,141.7285,141.7384,91241.0
2024-11-27 15:00:00,143.32,143.32,143.22,143.24,45940.0,141.7483,141.7483,141.6494,141.6692,45940.0
2024-11-27 15:10:00,143.25,143.28,143.18,143.23,44349.0,141.6791,141.7087,141.6098,141.6593,44349.0
2024-11-27 15:20:00,143.22,143.29,143.19,143.28,61911.0,141.6494,141.7186,141.6197,141.7087,61911.0
2024-11-27 15:30:00,143.28,143.29,143.16,143.19,82501.0,141.7087,141.7186,141.5901,141.6197,82501.0
2024-11-27 15:40:00,143.18,143.33,143.14,143.33,120709.0,141.6098,141.7582,141.5703,141.7582,120709.0
2024-11-27 15:50:00,143.32,143.36,143.18,143.24,466853.0,141.7483,141.7879,141.6098,141.6692,466853.0
2024-11-29 09:30:00,143.4,144.19,143.4,144.0,379522.0,141.8274,142.6088,141.8274,142.4208,379522.0
2024-11-29 09:40:00,144.01,144.06,143.81,143.9,132660.0,142.4307,142.4802,142.2329,142.3219,132660.0
2024-11-29 09:50:00,143.91,143.98,143.67,143.69,65631.0,142.3318,142.4011,142.0945,142.1142,65631.0
2024-11-29 10:00:00,143.68,143.88,143.67,143.71,70474.0,142.1043,142.3022,142.0945,142.134,70474.0
2024-11-29 10:10:00,143.71,143.93,143.68,143.87,52080.0,142.134,142.3516,142.1043,142.2923,52080.0
2024-11-29 10:20:00,143.87,143.93,143.83,143.88,73570.0,142.2923,142.3516,142.2527,142.3022,73570.0
2024-11-29 10:30:00,143.88,144.02,143.87,143.98,52368.0,142.3022,142.4406,142.2923,142.4011,52368.0
2024-11-29 10:40:00,143.97,144.03,143.84,144.03,33632.0,142.3912,142.4505,142.2626,142.4505,33632.0
2024-11-29 10:50:00,144.03,144.08,143.97,144.02,69846.0,142.4505,142.5,142.3912,142.4406,69846.0
2024-11-29 11:00:00,144.01,144.04,143.95,144.0,94338.0,142.4307,142.4604,142.3714,142.4208,94338.0
2024-11-29 11:10:00,144.0,144.02,143.88,144.0,131980.0,142.4208,142.4406,142.3022,142.4208,131980.0
2024-11-29 11:20:00,144.0,144.07,143.95,144.0,113536.0,142.4208,142.4901,142.3714,142.4208,113536.0
2024-11-29 11:30:00,144.01,144.07,143.92,143.94,73567.0,142.4307,142.4901,142.3417,142.3615,73567.0
2024-11-29 11:40:00,143.94,144.06,143.94,144.05,97634.0,142.3615,142.4802,142.3615,142.4703,97634.0
2024-11-29 11:50:00,144.04,144.09,143.99,144.0,76006.0,142.4604,142.5099,142.4109,142.4208,76006.0
2024-11-29 12:00:00,144.0,144.25,144.0,144.22,76912.0,142.4208,142.6681,142.4208,142.6384,76912.0
2024-11-29 12:10:00,144.22,144.26,144.15,144.24,165752.0,142.6384,142.678,142.5692,142.6582,165752.0
2024-11-29 12:20:00,144.24,144.25,144.09,144.13,90221.0,142.6582,142.6681,142.5099,142.5494,90221.0
2024-11-29 12:30:00,144.13,144.21,144.13,144.14,66196.0,142.5494,142.6285,142.5494,142.5593,66196.0
2024-11-29 12:40:00,144.14,144.24,144.14,144.19,162860.0,142.5593,142.6582,142.5593,142.6088,162860.0
2024-11-29 12:50:00,144.19,144.2,143.9,143.94,350552.0,142.6088,142.6186,142.3219,142.3615,350552.0
2024-12-02 09:30:00,143.9,144.11,143.31,143.31,370364.0,142.3219,142.5296,141.7384,141.7384,370364.0
2024-12-02 09:40:00,143.32,143.41,143.2,143.23,257451.0,141.7483,141.8373,141.6296,141.6593,257451.0
2024-12-02 09:50:00,143.22,143.24,142.84,142.97,177275.0,141.6494,141.6692,141.2736,141.4021,177275.0
2024-12-02 10:00:00,143.01,143.12,142.83,142.97,307390.0,141.4417,141.5505,141.2637,141.4021,307390.0
2024-12-02 10:10:00,142.97,143.01,142.86,142.99,141990.0,141.4021,141.4417,141.2933,141.4219,141990.0
2024-12-02 10:20:00,143.0,143.05,142.91,142.93,141926.0,141.4318,141.4813,141.3428,141.3626,141926.0
2024-12-02 10:30:00,142.92,143.07,142.85,143.01,95310.0,141.3527,141.501,141.2835,141.4417,95310.0
2024-12-02 10:40:00,143.03,143.07,142.91,143.0,73576.0,141.4615,141.501,141.3428,141.4318,73576.0
2024-12-02 10:50:00,142.99,143.04,142.84,142.9,282104.0,141.4219,141.4714,141.2736,141.3329,282104.0
2024-12-02 11:00:00,142.9,142.99,142.74,142.98,89911.0,141.3329,141.4219,141.1747,141.412,89911.0
2024-12-02 11:10:00,142.98,143.02,142.9,142.99,52843.0,141.412,141.4516,141.3329,141.4219,52843.0
2024-12-02 11:20:00,143.0,143.16,142.98,143.14,134937.0,141.4318,141.5901,141.412,141.5703,134937.0
2024-12-02 11:30:00,143.13,143.23,143.06,143.1,44249.0,141.5604,141.6593,141.4911,141.5307,44249.0
2024-12-02 11:40:00,143.09,143.15,143.0,143.05,35486.0,141.5208,141.5802,141.4318,141.4813,35486.0
2024-12-02 11:50:00,143.05,143.15,142.99,143.06,41453.0,141.4813,141.5802,141.4219,141.4911,41453.0
2024-12-02 12:00:00,143.07,143.12,143.04,143.12,23322.0,141.501,141.5505,141.4714,141.5505,23322.0
2024-12-02 12:10:00,143.12,143.17,143.01,143.02,55535.0,141.5505,141.5999,141.4417,141.4516,55535.0
2024-12-02 12:20:00,143.02,143.1,142.98,143.0,59907.0,141.4516,141.5307,141.412,141.4318,59907.0
2024-12-02 12:30:00,143.02,143.07,143.0,143.05,24463.0,141.4516,141.501,141.4318,141.4813,24463.0
2024-12-02 12:40:00,143.04,143.14,143.01,143.11,232558.0,141.4714,141.5703,141.4417,141.5406,232558.0
2024-12-02 12:50:00,143.12,143.16,143.08,143.1,34206.0,141.5505,141.5901,141.5109,141.5307,34206.0
2024-12-02 13:00:00,143.11,143.14,143.05,143.11,42014.0,141.5406,141.5703,141.4813,141.5406,42014.0
2024-12-02 13:10:00,143.12,143.19,143.1,143.17,38873.0,141.5505,141.6197,141.5307,141.5999,38873.0
2024-12-02 13:20:00,143.17,143.29,143.16,143.27,26469.0,141.5999,141.7186,141.5901,141.6988,26469.0
2024-12-02 13:30:00,143.27,143.31,143.22,143.29,98103.0,141.6988,141.7384,141.6494,141.7186,98103.0
2024-12-02 13:40:00,143.28,143.3,143.23,143.26,153644.0,141.7087,141.7285,141.6593,141.689,153644.0
2024-12-02 13:50:00,143.25,143.37,143.25,143.33,59970.0,141.6791,141.7977,141.6791,141.7582,59970.0
2024-12-02 14:00:00,143.33,143.33,143.18,143.22,51888.0,141.7582,141.7582,141.6098,141.6494,51888.0
2024-12-02 14:10:00,143.22,143.23,143.12,143.14,149764.0,141.6494,141.6593,141.5505,141.5703,149764.0
2024-12-02 14:20:00,143.14,143.2,143.1,143.19,52088.0,141.5703,141.6296,141.5307,141.6197,52088.0
2024-12-02 14:30:00,143.18,143.31,143.16,143.28,117579.0,141.6098,141.7384,141.5901,141.7087,117579.0
2024-12-02 14:40:00,143.28,143.28,143.18,143.18,48650.0,141.7087,141.7087,141.6098,141.6098,48650.0
2024-12-02 14:50:00,143.19,143.27,143.18,143.25,53462.0,141.6197,141.6988,141.6098,141.6791,53462.0
2024-12-02 15:00:00,143.25,143.27,143.2,143.24,49292.0,141.6791,141.6988,141.6296,141.6692,49292.0
2024-12-02 15:10:00,143.24,143.31,143.2,143.28,82986.0,141.6692,141.7384,141.6296,141.7087,82986.0
2024-12-02 15:20:00,143.28,143.32,143.24,143.27,50674.0,141.7087,141.7483,141.6692,141.6988,50674.0
2024-12-02 15:30:00,143.26,143.26,143.16,143.17,103090.0,141.689,141.689,141.5901,141.5999,103090.0
2024-12-02 15:40:00,143.16,143.17,142.96,143.02,253752.0,141.5901,141.5999,141.3922,141.4516,253752.0
2024-12-02 15:50:00,143.01,143.11,142.89,142.94,607304.0,141.4417,141.5406,141.323,141.3725,607304.0
2024-12-03 09:30:00,142.98,143.22,142.2,142.29,280895.0,141.412,141.6494,140.6406,140.7296,280895.0
2024-12-03 09:40:00,142.29,142.41,142.11,142.2,239629.0,140.7296,140.8483,140.5516,140.6406,239629.0
2024-12-03 09:50:00,142.19,142.3,142.05,142.19,155049.0,140.6307,140.7395,140.4922,140.6307,155049.0
2024-12-03 10:00:00,142.18,142.35,142.11,142.3,120792.0,140.6208,140.7889,140.5516,140.7395,120792.0
2024-12-03 10:10:00,142.31,142.35,142.08,142.2,156308.0,140.7494,140.7889,140.5219,140.6406,156308.0
2024-12-03 10:20:00,142.2,142.2,142.01,142.02,101942.0,140.6406,140.6406,140.4527,140.4626,101942.0
2024-12-03 10:30:00,142.03,142.04,141.82,141.94,109916.0,140.4724,140.4823,140.2647,140.3834,109916.0
2024-12-03 10:40:00,141.92,141.93,141.8,141.86,86445.0,140.3636,140.3735,140.245,140.3043,86445.0
2024-12-03 10:50:00,141.86,141.93,141.73,141.82,72577.0,140.3043,140.3735,140.1757,140.2647,72577.0
2024-12-03 11:00:00,141.83,141.89,141.63,141.64,116404.0,140.2746,140.334,140.0768,140.0867,116404.0
2024-12-03 11:10:00,141.64,141.69,141.58,141.68,53757.0,140.0867,140.1362,140.0274,140.1263,53757.0
2024-12-03 11:20:00,141.68,141.75,141.65,141.71,111228.0,140.1263,140.1955,140.0966,140.156,111228.0
2024-12-03 11:30:00,141.71,141.73,141.64,141.66,52384.0,140.156,140.1757,140.0867,140.1065,52384.0
2024-12-03 11:40:00,141.65,141.7,141.57,141.58,78432.0,140.0966,140.1461,140.0175,140.0274,78432.0
2024-12-03 11:50:00,141.58,141.71,141.55,141.59,43214.0,140.0274,140.156,139.9977,140.0373,43214.0
2024-12-03 12:00:00,141.6,141.75,141.6,141.75,26293.0,140.0472,140.1955,140.0472,140.1955,26293.0
2024-12-03 12:10:00,141.75,141.83,141.72,141.81,65548.0,140.1955,140.2746,140.1658,140.2549,65548.0
2024-12-03 12:20:00,141.81,141.9,141.8,141.9,60226.0,140.2549,140.3439,140.245,140.3439,60226.0
2024-12-03 12:30:00,141.9,142.07,141.89,142.06,29637.0,140.3439,140.512,140.334,140.5021,29637.0
2024-12-03 12:40:00,142.06,142.15,142.04,142.15,43232.0,140.5021,140.5911,140.4823,140.5911,43232.0
2024-12-03 12:50:00,142.16,142.19,142.1,142.14,52510.0,140.601,140.6307,140.5417,140.5812,52510.0
2024-12-03 13:00:00,142.15,142.17,142.11,142.13,17125.0,140.5911,140.6109,140.5516,140.5713,17125.0
2024-12-03 13:10:00,142.13,142.16,142.09,142.12,50499.0,140.5713,140.601,140.5318,140.5615,50499.0
2024-12-03 13:20:00,142.12,142.14,142.07,142.12,23041.0,140.5615,140.5812,140.512,140.5615,23041.0
2024-12-03 13:30:00,142.12,142.12,142.03,142.07,62030.0,140.5615,140.5615,140.4724,140.512,62030.0
2024-12-03 13:40:00,142.08,142.09,142.0,142.04,46298.0,140.5219,140.5318,140.4428,140.4823,46298.0
2024-12-03 13:50:00,142.03,142.06,141.93,141.97,33782.0,140.4724,140.5021,140.3735,140.4131,33782.0
2024-12-03 14:00:00,141.96,142.02,141.92,142.0,50128.0,140.4032,140.4626,140.3636,140.4428,50128.0
2024-12-03 14:10:00,142.0,142.04,141.98,142.03,60684.0,140.4428,140.4823,140.423,140.4724,60684.0
2024-12-03 14:20:00,142.03,142.07,141.98,142.06,27872.0,140.4724,140.512,140.423,140.5021,27872.0
2024-12-03 14:30:00,142.06,142.15,142.06,142.12,39232.0,140.5021,140.5911,140.5021,140.5615,39232.0
2024-12-03 14:40:00,142.12,142.23,142.09,142.22,184361.0,140.5615,140.6702,140.5318,140.6604,184361.0
2024-12-03 14:50:00,142.21,142.24,142.16,142.19,61988.0,140.6505,140.6801,140.601,140.6307,61988.0
2024-12-03 15:00:00,142.19,142.21,142.13,142.2,36698.0,140.6307,140.6505,140.5713,140.6406,36698.0
2024-12-03 15:10:00,142.2,142.21,142.12,142.14,97335.0,140.6406,140.6505,140.5615,140.5812,97335.0
2024-12-03 15:20:00,142.14,142.16,142.08,142.1,41060.0,140.5812,140.601,140.5219,140.5417,41060.0
2024-12-03 15:30:00,142.1,142.17,142.06,142.11,52850.0,140.5417,140.6109,140.5021,140.5516,52850.0
2024-12-03 15:40:00,142.11,142.16,142.03,142.12,87820.0,140.5516,140.601,140.4724,140.5615,87820.0
2024-12-03 15:50:00,142.12,142.23,141.98,141.99,344426.0,140.5615,140.6702,140.423,140.4329,344426.0
2024-12-04 09:30:00,142.05,142.11,141.66,142.02,433072.0,140.4922,140.5516,140.1065,140.4626,433072.0
2024-12-04 09:40:00,142.0,142.19,141.92,142.09,237176.0,140.4428,140.6307,140.3636,140.5318,237176.0
2024-12-04 09:50:00,142.08,142.36,142.07,142.36,158577.0,140.5219,140.7988,140.512,140.7988,158577.0
2024-12-04 10:00:00,142.36,142.38,142.18,142.28,123920.0,140.7988,140.8186,140.6208,140.7197,123920.0
2024-12-04 10:10:00,142.29,142.36,141.98,142.03,130121.0,140.7296,140.7988,140.423,140.4724,130121.0
2024-12-04 10:20:00,142.03,142.17,141.97,142.09,92261.0,140.4724,140.6109,140.4131,140.5318,92261.0
2024-12-04 10:30:00,142.09,142.35,142.09,142.26,163744.0,140.5318,140.7889,140.5318,140.6999,163744.0
2024-12-04 10:40:00,142.26,142.29,142.13,142.16,147438.0,140.6999,140.7296,140.5713,140.601,147438.0
2024-12-04 10:50:00,142.16,142.18,142.04,142.16,49087.0,140.601,140.6208,140.4823,140.601,49087.0
2024-12-04 11:00:00,142.18,142.2,142.09,142.14,71446.0,140.6208,140.6406,140.5318,140.5812,71446.0
2024-12-04 11:10:00,142.15,142.3,142.15,142.3,59153.0,140.5911,140.7395,140.5911,140.7395,59153.0
2024-12-04 11:20:00,142.3,142.34,142.23,142.32,68057.0,140.7395,140.779,140.6702,140.7593,68057.0
2024-12-04 11:30:00,142.31,142.45,142.25,142.42,97393.0,140.7494,140.8878,140.69,140.8582,97393.0
2024-12-04 11:40:00,142.42,142.45,142.34,142.44,51584.0,140.8582,140.8878,140.779,140.8779,51584.0
2024-12-04 11:50:00,142.44,142.49,142.33,142.35,41108.0,140.8779,140.9274,140.7692,140.7889,41108.0
2024-12-04 12:00:00,142.35,142.36,142.23,142.26,42429.0,140.7889,140.7988,140.6702,140.6999,42429.0
2024-12-04 12:10:00,142.25,142.29,142.2,142.25,25174.0,140.69,140.7296,140.6406,140.69,25174.0
2024-12-04 12:20:00,142.23,142.31,142.19,142.26,83754.0,140.6702,140.7494,140.6307,140.6999,83754.0
2024-12-04 12:30:00,142.27,142.27,142.19,142.22,32424.0,140.7098,140.7098,140.6307,140.6604,32424.0
2024-12-04 12:40:00,142.22,142.31,142.19,142.3,35821.0,140.6604,140.7494,140.6307,140.7395,35821.0
2024-12-04 12:50:00,142.31,142.35,142.27,142.27,58679.0,140.7494,140.7889,140.7098,140.7098,58679.0
2024-12-04 13:00:00,142.28,142.29,142.16,142.21,59335.0,140.7197,140.7296,140.601,140.6505,59335.0
2024-12-04 13:10:00,142.2,142.26,142.16,142.17,43072.0,140.6406,140.6999,140.601,140.6109,43072.0
2024-12-04 13:20:00,142.18,142.19,142.07,142.11,84312.0,140.6208,140.6307,140.512,140.5516,84312.0
2024-12-04 13:30:00,142.12,142.12,141.89,142.06,69028.0,140.5615,140.5615,140.334,140.5021,69028.0
2024-12-04 13:40:00,142.06,142.17,142.05,142.16,21328.0,140.5021,140.6109,140.4922,140.601,21328.0
2024-12-04 13:50:00,142.17,142.27,142.12,142.18,57098.0,140.6109,140.7098,140.5615,140.6208,57098.0
2024-12-04 14:00:00,142.19,142.27,142.14,142.19,64630.0,140.6307,140.7098,140.5812,140.6307,64630.0
2024-12-04 14:10:00,142.19,142.25,142.13,142.24,32204.0,140.6307,140.69,140.5713,140.6801,32204.0
2024-12-04 14:20:00,142.24,142.32,142.21,142.25,71530.0,140.6801,140.7593,140.6505,140.69,71530.0
2024-12-04 14:30:00,142.25,142.46,142.21,142.42,59535.0,140.69,140.8977,140.6505,140.8582,59535.0
2024-12-04 14:40:00,142.42,142.42,142.31,142.34,64089.0,140.8582,140.8582,140.7494,140.779,64089.0
2024-12-04 14:50:00,142.34,142.36,142.28,142.32,58813.0,140.779,140.7988,140.7197,140.7593,58813.0
2024-12-04 15:00:00,142.32,142.41,142.29,142.4,65863.0,140.7593,140.8483,140.7296,140.8384,65863.0
2024-12-04 15:10:00,142.41,142.48,142.4,142.45,45771.0,140.8483,140.9175,140.8384,140.8878,45771.0
2024-12-04 15:20:00,142.46,142.53,142.44,142.46,49250.0,140.8977,140.967,140.8779,140.8977,49250.0
2024-12-04 15:30:00,142.46,142.58,142.44,142.56,65015.0,140.8977,141.0164,140.8779,140.9966,65015.0
2024-12-04 15:40:00,142.56,142.61,142.48,142.6,159874.0,140.9966,141.0461,140.9175,141.0362,159874.0
2024-12-04 15:50:00,142.61,142.66,142.52,142.63,568052.0,141.0461,141.0955,140.9571,141.0659,568052.0
2024-12-05 09:30:00,142.65,142.77,141.98,142.16,281781.0,141.0856,141.2043,140.423,140.601,281781.0
2024-12-05 09:40:00,142.16,142.29,142.09,142.26,90076.0,140.601,140.7296,140.5318,140.6999,90076.0
2024-12-05 09:50:00,142.28,142.31,142.12,142.26,91095.0,140.7197,140.7494,140.5615,140.6999,91095.0
2024-12-05 10:00:00,142.25,142.3,142.0,142.01,85927.0,140.69,140.7395,140.4428,140.4527,85927.0
2024-12-05 10:10:00,142.03,142.04,141.72,141.83,80707.0,140.4724,140.4823,140.1658,140.2746,80707.0
2024-12-05 10:20:00,141.84,141.86,141.56,141.56,69201.0,140.2845,140.3043,140.0076,140.0076,69201.0
2024-12-05 10:30:00,141.55,141.62,141.42,141.47,95584.0,139.9977,140.0669,139.8691,139.9186,95584.0
2024-12-05 10:40:00,141.46,141.62,141.4,141.61,135048.0,139.9087,140.0669,139.8494,140.057,135048.0
2024-12-05 10:50:00,141.61,141.7,141.49,141.57,122758.0,140.057,140.1461,139.9384,140.0175,122758.0
2024-12-05 11:00:00,141.56,141.59,141.45,141.47,69193.0,140.0076,140.0373,139.8988,139.9186,69193.0
2024-12-05 11:10:00,141.47,141.58,141.45,141.52,52769.0,139.9186,140.0274,139.8988,139.968,52769.0
2024-12-05 11:20:00,141.51,141.59,141.47,141.57,65328.0,139.9581,140.0373,139.9186,140.0175,65328.0
2024-12-05 11:30:00,141.58,141.58,141.36,141.47,84593.0,140.0274,140.0274,139.8098,139.9186,84593.0
2024-12-05 11:40:00,141.47,141.47,141.36,141.39,84870.0,139.9186,139.9186,139.8098,139.8395,84870.0
2024-12-05 11:50:00,141.38,141.55,141.37,141.53,109770.0,139.8296,139.9977,139.8197,139.9779,109770.0
2024-12-05 12:00:00,141.54,141.62,141.46,141.6,109864.0,139.9878,140.0669,139.9087,140.0472,109864.0
2024-12-05 12:10:00,141.6,141.62,141.46,141.47,74414.0,140.0472,140.0669,139.9087,139.9186,74414.0
2024-12-05 12:20:00,141.47,141.51,141.39,141.48,56260.0,139.9186,139.9581,139.8395,139.9285,56260.0
2024-12-05 12:30:00,141.48,141.57,141.48,141.57,33324.0,139.9285,140.0175,139.9285,140.0175,33324.0
2024-12-05 12:40:00,141.57,141.65,141.55,141.63,51201.0,140.0175,140.0966,139.9977,140.0768,51201.0
2024-12-05 12:50:00,141.63,141.72,141.61,141.67,31563.0,140.0768,140.1658,140.057,140.1164,31563.0
2024-12-05 13:00:00,141.66,141.67,141.56,141.56,39836.0,140.1065,140.1164,140.0076,140.0076,39836.0
2024-12-05 13:10:00,141.55,141.6,141.51,141.52,98228.0,139.9977,140.0472,139.9581,139.968,98228.0
2024-12-05 13:20:00,141.52,141.52,141.33,141.44,63502.0,139.968,139.968,139.7801,139.8889,63502.0
2024-12-05 13:30:00,141.44,141.45,141.36,141.43,42356.0,139.8889,139.8988,139.8098,139.879,42356.0
2024-12-05 13:40:00,141.43,141.53,141.43,141.47,48981.0,139.879,139.9779,139.879,139.9186,48981.0
2024-12-05 13:50:00,141.47,141.51,141.37,141.45,45760.0,139.9186,139.9581,139.8197,139.8988,45760.0
2024-12-05 14:00:00,141.44,141.44,141.32,141.43,25015.0,139.8889,139.8889,139.7702,139.879,25015.0
2024-12-05 14:10:00,141.42,141.42,141.19,141.22,235052.0,139.8691,139.8691,139.6417,139.6713,235052.0
2024-12-05 14:20:00,141.22,141.33,141.21,141.22,90443.0,139.6713,139.7801,139.6614,139.6713,90443.0
2024-12-05 14:30:00,141.19,141.36,141.19,141.36,47343.0,139.6417,139.8098,139.6417,139.8098,47343.0
2024-12-05 14:40:00,141.35,141.36,141.2,141.24,46057.0,139.7999,139.8098,139.6515,139.6911,46057.0
2024-12-05 14:50:00,141.23,141.25,141.17,141.21,57802.0,139.6812,139.701,139.6219,139.6614,57802.0
2024-12-05 15:00:00,141.2,141.24,141.11,141.23,70195.0,139.6515,139.6911,139.5625,139.6812,70195.0
2024-12-05 15:10:00,141.23,141.23,141.12,141.17,85794.0,139.6812,139.6812,139.5724,139.6219,85794.0
2024-12-05 15:20:00,141.17,141.21,141.02,141.05,81566.0,139.6219,139.6614,139.4735,139.5032,81566.0
2024-12-05 15:30:00,141.06,141.17,140.99,141.14,130096.0,139.5131,139.6219,139.4438,139.5922,130096.0
2024-12-05 15:40:00,141.13,141.2,141.08,141.12,109141.0,139.5823,139.6515,139.5329,139.5724,109141.0
2024-12-05 15:50:00,141.13,141.14,140.88,140.96,376884.0,139.5823,139.5922,139.3351,139.4142,376884.0
2024-12-06 09:30:00,141.34,141.67,141.32,141.49,327982.0,139.79,140.1164,139.7702,139.9384,327982.0
2024-12-06 09:40:00,141.49,141.52,141.13,141.24,258428.0,139.9384,139.968,139.5823,139.6911,258428.0
2024-12-06 09:50:00,141.24,141.35,141.09,141.2,196592.0,139.6911,139.7999,139.5428,139.6515,196592.0
2024-12-06 10:00:00,141.21,141.43,141.06,141.38,145405.0,139.6614,139.879,139.5131,139.8296,145405.0
2024-12-06 10:10:00,141.37,141.4,141.17,141.28,192326.0,139.8197,139.8494,139.6219,139.7307,192326.0
2024-12-06 10:20:00,141.28,141.3,141.17,141.24,92713.0,139.7307,139.7504,139.6219,139.6911,92713.0
2024-12-06 10:30:00,141.22,141.28,141.15,141.18,55418.0,139.6713,139.7307,139.6021,139.6318,55418.0
2024-12-06 10:40:00,141.19,141.24,141.11,141.22,90016.0,139.6417,139.6911,139.5625,139.6713,90016.0
2024-12-06 10:50:00,141.21,141.28,141.17,141.2,58505.0,139.6614,139.7307,139.6219,139.6515,58505.0
2024-12-06 11:00:00,141.2,141.2,140.93,140.97,104878.0,139.6515,139.6515,139.3845,139.4241,104878.0
2024-12-06 11:10:00,140.97,141.0,140.75,140.75,100241.0,139.4241,139.4537,139.2065,139.2065,100241.0
2024-12-06 11:20:00,140.75,140.77,140.63,140.66,59686.0,139.2065,139.2263,139.0878,139.1175,59686.0
2024-12-06 11:30:00,140.65,140.75,140.63,140.65,116667.0,139.1076,139.2065,139.0878,139.1076,116667.0
2024-12-06 11:40:00,140.64,140.74,140.58,140.61,54672.0,139.0977,139.1966,139.0383,139.068,54672.0
2024-12-06 11:50:00,140.61,140.75,140.58,140.72,62145.0,139.068,139.2065,139.0383,139.1768,62145.0
2024-12-06 12:00:00,140.73,140.75,140.6,140.6,86052.0,139.1867,139.2065,139.0581,139.0581,86052.0
2024-12-06 12:10:00,140.59,140.6,140.36,140.38,74451.0,139.0482,139.0581,138.8208,138.8405,74451.0
2024-12-06 12:20:00,140.39,140.54,140.38,140.49,193342.0,138.8504,138.9988,138.8405,138.9493,193342.0
2024-12-06 12:30:00,140.49,140.51,140.36,140.42,69733.0,138.9493,138.9691,138.8208,138.8801,69733.0
2024-12-06 12:40:00,140.42,140.48,140.34,140.36,53408.0,138.8801,138.9394,138.801,138.8208,53408.0
2024-12-06 12:50:00,140.37,140.43,140.33,140.39,70815.0,138.8306,138.89,138.7911,138.8504,70815.0
2024-12-06 13:00:00,140.4,140.64,140.36,140.62,87415.0,138.8603,139.0977,138.8208,139.0779,87415.0
2024-12-06 13:10:00,140.62,140.68,140.57,140.65,51986.0,139.0779,139.1372,139.0285,139.1076,51986.0
2024-12-06 13:20:00,140.66,140.67,140.53,140.54,31404.0,139.1175,139.1274,138.9889,138.9988,31404.0
2024-12-06 13:30:00,140.55,140.57,140.45,140.52,52494.0,139.0087,139.0285,138.9098,138.979,52494.0
2024-12-06 13:40:00,140.53,140.59,140.48,140.51,43594.0,138.9889,139.0482,138.9394,138.9691,43594.0
2024-12-06 13:50:00,140.52,140.63,140.49,140.56,51544.0,138.979,139.0878,138.9493,139.0186,51544.0
2024-12-06 14:00:00,140.56,140.58,140.42,140.44,113343.0,139.0186,139.0383,138.8801,138.8999,113343.0
2024-12-06 14:10:00,140.44,140.44,140.34,140.35,111580.0,138.8999,138.8999,138.801,138.8109,111580.0
2024-12-06 14:20:00,140.35,140.44,140.35,140.42,41517.0,138.8109,138.8999,138.8109,138.8801,41517.0
2024-12-06 14:30:00,140.41,140.43,140.38,140.4,50343.0,138.8702,138.89,138.8405,138.8603,50343.0
2024-12-06 14:40:00,140.4,140.47,140.39,140.42,55942.0,138.8603,138.9296,138.8504,138.8801,55942.0
2024-12-06 14:50:00,140.42,140.55,140.42,140.45,39943.0,138.8801,139.0087,138.8801,138.9098,39943.0
2024-12-06 15:00:00,140.46,140.46,140.38,140.42,58677.0,138.9197,138.9197,138.8405,138.8801,58677.0
2024-12-06 15:10:00,140.42,140.52,140.36,140.37,47756.0,138.8801,138.979,138.8208,138.8306,47756.0
2024-12-06 15:20:00,140.38,140.44,140.37,140.42,75086.0,138.8405,138.8999,138.8306,138.8801,75086.0
2024-12-06 15:30:00,140.41,140.42,140.35,140.39,108554.0,138.8702,138.8801,138.8109,138.8504,108554.0
2024-12-06 15:40:00,140.38,140.49,140.36,140.48,111581.0,138.8405,138.9493,138.8208,138.9394,111581.0
2024-12-06 15:50:00,140.48,140.61,140.44,140.53,686291.0,138.9394,139.068,138.8999,138.9889,686291.0
2024-12-09 09:30:00,140.59,140.75,140.42,140.55,360410.0,139.0482,139.2065,138.8801,139.0087,360410.0
2024-12-09 09:40:00,140.55,140.69,140.41,140.66,193126.0,139.0087,139.1471,138.8702,139.1175,193126.0
2024-12-09 09:50:00,140.63,140.7,140.39,140.42,339103.0,139.0878,139.157,138.8504,138.8801,339103.0
2024-12-09 10:00:00,140.41,140.48,140.15,140.15,417540.0,138.8702,138.9394,138.6131,138.6131,417540.0
2024-12-09 10:10:00,140.15,140.28,140.1,140.11,430927.0,138.6131,138.7416,138.5636,138.5735,430927.0
2024-12-09 10:20:00,140.11,140.13,139.91,139.95,116855.0,138.5735,138.5933,138.3757,138.4153,116855.0
2024-12-09 10:30:00,139.96,140.04,139.7,139.74,372228.0,138.4251,138.5043,138.168,138.2076,372228.0
2024-12-09 10:40:00,139.75,139.75,139.41,139.48,235084.0,138.2174,138.2174,137.8812,137.9504,235084.0
2024-12-09 10:50:00,139.46,139.5,139.31,139.48,133980.0,137.9306,137.9702,137.7823,137.9504,133980.0
2024-12-09 11:00:00,139.47,139.51,139.26,139.33,210926.0,137.9405,137.9801,137.7328,137.8021,210926.0
2024-12-09 11:10:00,139.32,139.46,139.31,139.36,121183.0,137.7922,137.9306,137.7823,137.8317,121183.0
2024-12-09 11:20:00,139.36,139.55,139.27,139.55,133047.0,137.8317,138.0196,137.7427,138.0196,133047.0
2024-12-09 11:30:00,139.54,139.57,139.41,139.46,54999.0,138.0097,138.0394,137.8812,137.9306,54999.0
2024-12-09 11:40:00,139.45,139.63,139.45,139.59,71338.0,137.9207,138.0988,137.9207,138.0592,71338.0
2024-12-09 11:50:00,139.6,139.7,139.59,139.68,103301.0,138.0691,138.168,138.0592,138.1482,103301.0
2024-12-09 12:00:00,139.68,139.69,139.48,139.54,57712.0,138.1482,138.1581,137.9504,138.0097,57712.0
2024-12-09 12:10:00,139.53,139.61,139.49,139.59,64365.0,137.9999,138.079,137.9603,138.0592,64365.0
2024-12-09 12:20:00,139.58,139.58,139.42,139.51,57607.0,138.0493,138.0493,137.8911,137.9801,57607.0
2024-12-09 12:30:00,139.5,139.51,139.39,139.48,37962.0,137.9702,137.9801,137.8614,137.9504,37962.0
2024-12-09 12:40:00,139.47,139.53,139.44,139.47,67319.0,137.9405,137.9999,137.9108,137.9405,67319.0
2024-12-09 12:50:00,139.47,139.51,139.34,139.36,35024.0,137.9405,137.9801,137.8119,137.8317,35024.0
2024-12-09 13:00:00,139.36,139.48,139.31,139.45,32529.0,137.8317,137.9504,137.7823,137.9207,32529.0
2024-12-09 13:10:00,139.46,139.56,139.46,139.51,66646.0,137.9306,138.0295,137.9306,137.9801,66646.0
2024-12-09 13:20:00,139.52,139.56,139.39,139.44,56774.0,137.99,138.0295,137.8614,137.9108,56774.0
2024-12-09 13:30:00,139.43,139.63,139.43,139.62,68886.0,137.901,138.0988,137.901,138.0889,68886.0
2024-12-09 13:40:00,139.63,139.69,139.61,139.67,72761.0,138.0988,138.1581,138.079,138.1383,72761.0
2024-12-09 13:50:00,139.67,139.69,139.55,139.57,51476.0,138.1383,138.1581,138.0196,138.0394,51476.0
2024-12-09 14:00:00,139.56,139.56,139.42,139.49,46481.0,138.0295,138.0295,137.8911,137.9603,46481.0
2024-12-09 14:10:00,139.48,139.52,139.41,139.46,32990.0,137.9504,137.99,137.8812,137.9306,32990.0
2024-12-09 14:20:00,139.47,139.55,139.47,139.54,37475.0,137.9405,138.0196,137.9405,138.0097,37475.0
2024-12-09 14:30:00,139.54,139.59,139.5,139.54,58513.0,138.0097,138.0592,137.9702,138.0097,58513.0
2024-12-09 14:40:00,139.53,139.53,139.4,139.5,49392.0,137.9999,137.9999,137.8713,137.9702,49392.0
2024-12-09 14:50:00,139.51,139.54,139.45,139.49,77427.0,137.9801,138.0097,137.9207,137.9603,77427.0
2024-12-09 15:00:00,139.49,139.53,139.45,139.5,57067.0,137.9603,137.9999,137.9207,137.9702,57067.0
2024-12-09 15:10:00,139.51,139.53,139.42,139.5,58201.0,137.9801,137.9999,137.8911,137.9702,58201.0
2024-12-09 15:20:00,139.5,139.5,139.41,139.44,80789.0,137.9702,137.9702,137.8812,137.9108,80789.0
2024-12-09 15:30:00,139.45,139.52,139.34,139.36,182475.0,137.9207,137.99,137.8119,137.8317,182475.0
2024-12-09 15:40:00,139.37,139.4,139.31,139.36,314761.0,137.8416,137.8713,137.7823,137.8317,314761.0
2024-12-09 15:50:00,139.36,139.4,139.3,139.33,695552.0,137.8317,137.8713,137.7724,137.8021,695552.0
2024-12-10 09:30:00,139.17,139.17,138.42,138.51,346500.0,137.6438,137.6438,136.902,136.991,346500.0
2024-12-10 09:40:00,138.5,138.5,138.22,138.26,174518.0,136.9812,136.9812,136.7042,136.7438,174518.0
2024-12-10 09:50:00,138.26,138.58,138.19,138.55,163526.0,136.7438,137.0603,136.6746,137.0306,163526.0
2024-12-10 10:00:00,138.55,138.59,138.2,138.22,168962.0,137.0306,137.0702,136.6844,136.7042,168962.0
2024-12-10 10:10:00,138.22,138.63,138.21,138.59,102669.0,136.7042,137.1097,136.6943,137.0702,102669.0
2024-12-10 10:20:00,138.6,138.84,138.6,138.81,115953.0,137.0801,137.3174,137.0801,137.2878,115953.0
2024-12-10 10:30:00,138.81,139.04,138.8,139.03,278216.0,137.2878,137.5152,137.2779,137.5053,278216.0
2024-12-10 10:40:00,139.02,139.39,139.01,139.38,132312.0,137.4955,137.8614,137.4856,137.8515,132312.0
2024-12-10 10:50:00,139.39,139.39,139.26,139.28,97937.0,137.8614,137.8614,137.7328,137.7526,97937.0
2024-12-10 11:00:00,139.27,139.42,139.25,139.42,125842.0,137.7427,137.8911,137.7229,137.8911,125842.0
2024-12-10 11:10:00,139.42,139.51,139.31,139.34,94293.0,137.8911,137.9801,137.7823,137.8119,94293.0
2024-12-10 11:20:00,139.34,139.45,139.26,139.44,115574.0,137.8119,137.9207,137.7328,137.9108,115574.0
2024-12-10 11:30:00,139.42,139.42,139.3,139.35,82593.0,137.8911,137.8911,137.7724,137.8218,82593.0
2024-12-10 11:40:00,139.36,139.44,139.28,139.29,73150.0,137.8317,137.9108,137.7526,137.7625,73150.0
2024-12-10 11:50:00,139.3,139.31,139.18,139.22,70817.0,137.7724,137.7823,137.6537,137.6933,70817.0
2024-12-10 12:00:00,139.21,139.22,139.12,139.2,47320.0,137.6834,137.6933,137.5944,137.6735,47320.0
2024-12-10 12:10:00,139.21,139.28,139.17,139.18,74121.0,137.6834,137.7526,137.6438,137.6537,74121.0
2024-12-10 12:20:00,139.19,139.19,139.04,139.07,41316.0,137.6636,137.6636,137.5152,137.5449,41316.0
2024-12-10 12:30:00,139.07,139.21,139.05,139.17,88765.0,137.5449,137.6834,137.5251,137.6438,88765.0
2024-12-10 12:40:00,139.15,139.28,139.13,139.28,45359.0,137.624,137.7526,137.6042,137.7526,45359.0
2024-12-10 12:50:00,139.25,139.28,139.11,139.11,100509.0,137.7229,137.7526,137.5845,137.5845,100509.0
2024-12-10 13:00:00,139.11,139.21,139.06,139.19,47733.0,137.5845,137.6834,137.535,137.6636,47733.0
2024-12-10 13:10:00,139.19,139.27,139.17,139.21,59469.0,137.6636,137.7427,137.6438,137.6834,59469.0
2024-12-10 13:20:00,139.21,139.22,139.14,139.14,39441.0,137.6834,137.6933,137.6141,137.6141,39441.0
2024-12-10 13:30:00,139.11,139.28,139.11,139.28,46393.0,137.5845,137.7526,137.5845,137.7526,46393.0
2024-12-10 13:40:00,139.28,139.3,139.19,139.3,20677.0,137.7526,137.7724,137.6636,137.7724,20677.0
2024-12-10 13:50:00,139.31,139.41,139.29,139.34,25848.0,137.7823,137.8812,137.7625,137.8119,25848.0
2024-12-10 14:00:00,139.35,139.35,139.24,139.25,41762.0,137.8218,137.8218,137.713,137.7229,41762.0
2024-12-10 14:10:00,139.24,139.25,139.15,139.22,48310.0,137.713,137.7229,137.624,137.6933,48310.0
2024-12-10 14:20:00,139.22,139.27,139.15,139.27,28103.0,137.6933,137.7427,137.624,137.7427,28103.0
2024-12-10 14:30:00,139.27,139.4,139.23,139.39,49043.0,137.7427,137.8713,137.7031,137.8614,49043.0
2024-12-10 14:40:00,139.39,139.51,139.38,139.5,66568.0,137.8614,137.9801,137.8515,137.9702,66568.0
2024-12-10 14:50:00,139.49,139.52,139.44,139.48,191862.0,137.9603,137.99,137.9108,137.9504,191862.0
2024-12-10 15:00:00,139.47,139.52,139.4,139.41,128448.0,137.9405,137.99,137.8713,137.8812,128448.0
2024-12-10 15:10:00,139.4,139.41,139.23,139.27,134819.0,137.8713,137.8812,137.7031,137.7427,134819.0
2024-12-10 15:20:00,139.26,139.28,139.12,139.14,135557.0,137.7328,137.7526,137.5944,137.6141,135557.0
2024-12-10 15:30:00,139.13,139.13,138.94,139.08,222105.0,137.6042,137.6042,137.4163,137.5548,222105.0
2024-12-10 15:40:00,139.08,139.11,138.93,138.95,175473.0,137.5548,137.5845,137.4064,137.4262,175473.0
2024-12-10 15:50:00,138.95,139.1,138.92,139.03,839966.0,137.4262,137.5746,137.3965,137.5053,839966.0
2024-12-11 09:30:00,139.72,139.93,139.34,139.5,429297.0,138.1878,138.3955,137.8119,137.9702,429297.0
2024-12-11 09:40:00,139.51,139.62,139.36,139.41,380413.0,137.9801,138.0889,137.8317,137.8812,380413.0
2024-12-11 09:50:00,139.4,139.5,139.08,139.1,253125.0,137.8713,137.9702,137.5548,137.5746,253125.0
2024-12-11 10:00:00,139.11,139.17,139.0,139.09,186607.0,137.5845,137.6438,137.4757,137.5647,186607.0
2024-12-11 10:10:00,139.08,139.23,139.06,139.15,114146.0,137.5548,137.7031,137.535,137.624,114146.0
2024-12-11 10:20:00,139.15,139.26,139.09,139.19,105968.0,137.624,137.7328,137.5647,137.6636,105968.0
2024-12-11 10:30:00,139.19,139.19,138.98,139.07,115294.0,137.6636,137.6636,137.4559,137.5449,115294.0
2024-12-11 10:40:00,139.07,139.2,139.04,139.19,108538.0,137.5449,137.6735,137.5152,137.6636,108538.0
2024-12-11 10:50:00,139.18,139.27,139.18,139.19,100829.0,137.6537,137.7427,137.6537,137.6636,100829.0
2024-12-11 11:00:00,139.2,139.23,139.03,139.03,72487.0,137.6735,137.7031,137.5053,137.5053,72487.0
2024-12-11 11:10:00,139.03,139.14,138.99,139.13,53947.0,137.5053,137.6141,137.4658,137.6042,53947.0
2024-12-11 11:20:00,139.13,139.23,139.09,139.19,39530.0,137.6042,137.7031,137.5647,137.6636,39530.0
2024-12-11 11:30:00,139.2,139.36,139.16,139.36,107761.0,137.6735,137.8317,137.6339,137.8317,107761.0
2024-12-11 11:40:00,139.36,139.44,139.34,139.4,163632.0,137.8317,137.9108,137.8119,137.8713,163632.0
2024-12-11 11:50:00,139.38,139.39,139.24,139.28,134054.0,137.8515,137.8614,137.713,137.7526,134054.0
2024-12-11 12:00:00,139.28,139.33,139.17,139.25,99109.0,137.7526,137.8021,137.6438,137.7229,99109.0
2024-12-11 12:10:00,139.25,139.27,139.05,139.08,155655.0,137.7229,137.7427,137.5251,137.5548,155655.0
2024-12-11 12:20:00,139.08,139.12,138.97,138.97,50671.0,137.5548,137.5944,137.446,137.446,50671.0
2024-12-11 12:30:00,138.97,139.05,138.93,138.96,54551.0,137.446,137.5251,137.4064,137.4361,54551.0
2024-12-11 12:40:00,138.97,139.1,138.95,139.08,44593.0,137.446,137.5746,137.4262,137.5548,44593.0
2024-12-11 12:50:00,139.08,139.18,139.08,139.12,31204.0,137.5548,137.6537,137.5548,137.5944,31204.0
2024-12-11 13:00:00,139.12,139.19,139.11,139.14,36486.0,137.5944,137.6636,137.5845,137.6141,36486.0
2024-12-11 13:10:00,139.14,139.16,139.06,139.08,68446.0,137.6141,137.6339,137.535,137.5548,68446.0
2024-12-11 13:20:00,139.09,139.16,139.04,139.15,75802.0,137.5647,137.6339,137.5152,137.624,75802.0
2024-12-11 13:30:00,139.16,139.18,138.99,139.01,45176.0,137.6339,137.6537,137.4658,137.4856,45176.0
2024-12-11 13:40:00,139.01,139.04,138.95,138.99,94919.0,137.4856,137.5152,137.4262,137.4658,94919.0
2024-12-11 13:50:00,138.98,138.99,138.88,138.9,50149.0,137.4559,137.4658,137.357,137.3768,50149.0
2024-12-11 14:00:00,138.91,139.03,138.89,139.0,96562.0,137.3867,137.5053,137.3669,137.4757,96562.0
2024-12-11 14:10:00,139.0,139.06,138.96,138.99,27101.0,137.4757,137.535,137.4361,137.4658,27101.0
2024-12-11 14:20:00,138.99,139.01,138.94,139.0,76969.0,137.4658,137.4856,137.4163,137.4757,76969.0
2024-12-11 14:30:00,139.0,139.04,138.98,139.03,38758.0,137.4757,137.5152,137.4559,137.5053,38758.0
2024-12-11 14:40:00,139.03,139.08,138.98,138.99,48805.0,137.5053,137.5548,137.4559,137.4658,48805.0
2024-12-11 14:50:00,138.98,139.09,138.98,139.06,64615.0,137.4559,137.5647,137.4559,137.535,64615.0
2024-12-11 15:00:00,139.06,139.11,138.98,139.03,73845.0,137.535,137.5845,137.4559,137.5053,73845.0
2024-12-11 15:10:00,139.02,139.06,138.89,138.9,64570.0,137.4955,137.535,137.3669,137.3768,64570.0
2024-12-11 15:20:00,138.89,138.91,138.83,138.84,137262.0,137.3669,137.3867,137.3075,137.3174,137262.0
2024-12-11 15:30:00,138.83,138.86,138.73,138.86,122201.0,137.3075,137.3372,137.2086,137.3372,122201.0
2024-12-11 15:40:00,138.84,138.84,138.72,138.78,148920.0,137.3174,137.3174,137.1987,137.2581,148920.0
2024-12-11 15:50:00,138.78,138.81,138.62,138.71,488219.0,137.2581,137.2878,137.0998,137.1889,488219.0
2024-12-12 09:30:00,138.75,138.95,138.15,138.19,266605.0,137.2284,137.4262,136.635,136.6746,266605.0
2024-12-12 09:40:00,138.18,138.45,138.16,138.44,189297.0,136.6647,136.9317,136.6449,136.9218,189297.0
2024-12-12 09:50:00,138.44,138.49,138.3,138.45,106704.0,136.9218,136.9713,136.7833,136.9317,106704.0
2024-12-12 10:00:00,138.47,138.47,138.09,138.15,114422.0,136.9515,136.9515,136.5757,136.635,114422.0
2024-12-12 10:10:00,138.17,138.27,138.04,138.25,107642.0,136.6548,136.7537,136.5262,136.7339,107642.0
2024-12-12 10:20:00,138.25,138.27,138.15,138.21,95230.0,136.7339,136.7537,136.635,136.6943,95230.0
2024-12-12 10:30:00,138.21,138.32,138.03,138.04,104816.0,136.6943,136.8031,136.5163,136.5262,104816.0
2024-12-12 10:40:00,138.03,138.03,137.81,137.82,173410.0,136.5163,136.5163,136.2987,136.3086,173410.0
2024-12-12 10:50:00,137.82,138.04,137.76,138.02,113151.0,136.3086,136.5262,136.2493,136.5064,113151.0
2024-12-12 11:00:00,138.0,138.22,137.95,138.13,127964.0,136.4866,136.7042,136.4372,136.6152,127964.0
2024-12-12 11:10:00,138.14,138.22,138.06,138.21,38508.0,136.6251,136.7042,136.546,136.6943,38508.0
2024-12-12 11:20:00,138.22,138.29,138.2,138.26,21003.0,136.7042,136.7735,136.6844,136.7438,21003.0
2024-12-12 11:30:00,138.25,138.32,138.22,138.27,43342.0,136.7339,136.8031,136.7042,136.7537,43342.0
2024-12-12 11:40:00,138.28,138.29,138.13,138.2,59631.0,136.7636,136.7735,136.6152,136.6844,59631.0
2024-12-12 11:50:00,138.21,138.23,138.12,138.12,41422.0,136.6943,136.7141,136.6053,136.6053,41422.0
2024-12-12 12:00:00,138.12,138.26,138.11,138.21,41197.0,136.6053,136.7438,136.5954,136.6943,41197.0
2024-12-12 12:10:00,138.2,138.39,138.18,138.37,50020.0,136.6844,136.8724,136.6647,136.8526,50020.0
2024-12-12 12:20:00,138.37,138.4,138.25,138.28,70632.0,136.8526,136.8823,136.7339,136.7636,70632.0
2024-12-12 12:30:00,138.27,138.3,138.16,138.22,59619.0,136.7537,136.7833,136.6449,136.7042,59619.0
2024-12-12 12:40:00,138.22,138.31,138.17,138.24,164997.0,136.7042,136.7932,136.6548,136.724,164997.0
2024-12-12 12:50:00,138.25,138.33,138.16,138.32,40573.0,136.7339,136.813,136.6449,136.8031,40573.0
2024-12-12 13:00:00,138.32,138.34,138.2,138.31,24867.0,136.8031,136.8229,136.6844,136.7932,24867.0
2024-12-12 13:10:00,138.28,138.3,138.19,138.3,27437.0,136.7636,136.7833,136.6746,136.7833,27437.0
2024-12-12 13:20:00,138.3,138.33,138.19,138.2,28878.0,136.7833,136.813,136.6746,136.6844,28878.0
2024-12-12 13:30:00,138.21,138.27,138.12,138.16,25233.0,136.6943,136.7537,136.6053,136.6449,25233.0
2024-12-12 13:40:00,138.15,138.17,138.08,138.16,27608.0,136.635,136.6548,136.5658,136.6449,27608.0
2024-12-12 13:50:00,138.18,138.24,138.14,138.14,51056.0,136.6647,136.724,136.6251,136.6251,51056.0
2024-12-12 14:00:00,138.14,138.24,138.1,138.1,53860.0,136.6251,136.724,136.5855,136.5855,53860.0
2024-12-12 14:10:00,138.1,138.11,137.96,138.01,137558.0,136.5855,136.5954,136.4471,136.4965,137558.0
2024-12-12 14:20:00,138.0,138.03,137.92,137.95,76824.0,136.4866,136.5163,136.4075,136.4372,76824.0
2024-12-12 14:30:00,137.94,138.04,137.91,138.03,133215.0,136.4273,136.5262,136.3976,136.5163,133215.0
2024-12-12 14:40:00,138.03,138.07,137.94,137.96,126312.0,136.5163,136.5559,136.4273,136.4471,126312.0
2024-12-12 14:50:00,137.97,138.04,137.88,138.03,80502.0,136.457,136.5262,136.368,136.5163,80502.0
2024-12-12 15:00:00,138.01,138.07,137.97,138.04,79382.0,136.4965,136.5559,136.457,136.5262,79382.0
2024-12-12 15:10:00,138.04,138.07,137.99,138.0,194662.0,136.5262,136.5559,136.4767,136.4866,194662.0
2024-12-12 15:20:00,137.99,138.08,137.96,138.0,149031.0,136.4767,136.5658,136.4471,136.4866,149031.0
2024-12-12 15:30:00,138.0,138.05,137.95,138.0,288807.0,136.4866,136.5361,136.4372,136.4866,288807.0
2024-12-12 15:40:00,138.0,138.01,137.86,137.86,313242.0,136.4866,136.4965,136.3482,136.3482,313242.0
2024-12-12 15:50:00,137.87,137.93,137.72,137.81,733740.0,136.3581,136.4174,136.2097,136.2987,733740.0
2024-12-13 09:30:00,137.95,138.03,137.53,138.02,250556.0,136.4372,136.5163,136.0218,136.5064,250556.0
2024-12-13 09:40:00,138.02,138.1,137.73,137.97,164665.0,136.5064,136.5855,136.2196,136.457,164665.0
2024-12-13 09:50:00,137.97,138.04,137.71,137.75,176590.0,136.457,136.5262,136.1998,136.2394,176590.0
2024-12-13 10:00:00,137.78,137.83,137.65,137.76,100819.0,136.269,136.3185,136.1405,136.2493,100819.0
2024-12-13 10:10:00,137.75,137.75,137.5,137.59,129873.0,136.2394,136.2394,135.9921,136.0811,129873.0
2024-12-13 10:20:00,137.58,137.84,137.48,137.83,247061.0,136.0712,136.3284,135.9723,136.3185,247061.0
2024-12-13 10:30:00,137.83,137.83,137.65,137.69,77358.0,136.3185,136.3185,136.1405,136.18,77358.0
2024-12-13 10:40:00,137.68,137.72,137.54,137.59,128260.0,136.1701,136.2097,136.0317,136.0811,128260.0
2024-12-13 10:50:00,137.59,137.72,137.51,137.72,134517.0,136.0811,136.2097,136.002,136.2097,134517.0
2024-12-13 11:00:00,137.71,137.8,137.58,137.79,178648.0,136.1998,136.2888,136.0712,136.2789,178648.0
2024-12-13 11:10:00,137.78,137.85,137.73,137.74,113803.0,136.269,136.3383,136.2196,136.2295,113803.0
2024-12-13 11:20:00,137.74,137.94,137.73,137.93,77693.0,136.2295,136.4273,136.2196,136.4174,77693.0
2024-12-13 11:30:00,137.93,137.98,137.79,137.82,60168.0,136.4174,136.4669,136.2789,136.3086,60168.0
2024-12-13 11:40:00,137.81,137.89,137.71,137.72,84893.0,136.2987,136.3778,136.1998,136.2097,84893.0
2024-12-13 11:50:00,137.74,137.89,137.74,137.81,105898.0,136.2295,136.3778,136.2295,136.2987,105898.0
2024-12-13 12:00:00,137.8,137.8,137.6,137.65,49326.0,136.2888,136.2888,136.091,136.1405,49326.0
2024-12-13 12:10:00,137.66,137.7,137.55,137.59,81800.0,136.1504,136.1899,136.0416,136.0811,81800.0
2024-12-13 12:20:00,137.58,137.63,137.5,137.6,90149.0,136.0712,136.1207,135.9921,136.091,90149.0
2024-12-13 12:30:00,137.59,137.65,137.47,137.5,115028.0,136.0811,136.1405,135.9624,135.9921,115028.0
2024-12-13 12:40:00,137.48,137.6,137.46,137.51,84554.0,135.9723,136.091,135.9526,136.002,84554.0
2024-12-13 12:50:00,137.52,137.6,137.47,137.52,108779.0,136.0119,136.091,135.9624,136.0119,108779.0
2024-12-13 13:00:00,137.51,137.53,137.42,137.46,72652.0,136.002,136.0218,135.913,135.9526,72652.0
2024-12-13 13:10:00,137.46,137.56,137.44,137.54,109846.0,135.9526,136.0515,135.9328,136.0317,109846.0
2024-12-13 13:20:00,137.54,137.58,137.47,137.56,78719.0,136.0317,136.0712,135.9624,136.0515,78719.0
2024-12-13 13:30:00,137.56,137.59,137.47,137.58,45430.0,136.0515,136.0811,135.9624,136.0712,45430.0
2024-12-13 13:40:00,137.59,137.59,137.48,137.53,29187.0,136.0811,136.0811,135.9723,136.0218,29187.0
2024-12-13 13:50:00,137.51,137.51,137.43,137.44,26911.0,136.002,136.002,135.9229,135.9328,26911.0
2024-12-13 14:00:00,137.44,137.57,137.41,137.57,58126.0,135.9328,136.0614,135.9031,136.0614,58126.0
2024-12-13 14:10:00,137.57,137.57,137.5,137.53,26720.0,136.0614,136.0614,135.9921,136.0218,26720.0
2024-12-13 14:20:00,137.53,137.53,137.38,137.39,138257.0,136.0218,136.0218,135.8734,135.8833,138257.0
2024-12-13 14:30:00,137.4,137.5,137.4,137.47,43935.0,135.8932,135.9921,135.8932,135.9624,43935.0
2024-12-13 14:40:00,137.49,137.54,137.42,137.42,24427.0,135.9822,136.0317,135.913,135.913,24427.0
2024-12-13 14:50:00,137.42,137.52,137.4,137.47,40701.0,135.913,136.0119,135.8932,135.9624,40701.0
2024-12-13 15:00:00,137.49,137.52,137.38,137.39,67053.0,135.9822,136.0119,135.8734,135.8833,67053.0
2024-12-13 15:10:00,137.4,137.46,137.37,137.37,88999.0,135.8932,135.9526,135.8635,135.8635,88999.0
2024-12-13 15:20:00,137.38,137.43,137.31,137.33,56407.0,135.8734,135.9229,135.8042,135.824,56407.0
2024-12-13 15:30:00,137.33,137.45,137.31,137.44,115570.0,135.824,135.9427,135.8042,135.9328,115570.0
2024-12-13 15:40:00,137.44,137.44,137.37,137.44,195743.0,135.9328,135.9328,135.8635,135.9328,195743.0
2024-12-13 15:50:00,137.43,137.47,137.29,137.42,730829.0,135.9229,135.9624,135.7844,135.913,730829.0
2024-12-16 09:30:00,137.58,137.78,137.11,137.43,403658.0,136.0712,136.269,135.6064,135.9229,403658.0
2024-12-16 09:40:00,137.43,137.82,137.39,137.78,237539.0,135.9229,136.3086,135.8833,136.269,237539.0
2024-12-16 09:50:00,137.77,137.91,137.65,137.76,330414.0,136.2592,136.3976,136.1405,136.2493,330414.0
2024-12-16 10:00:00,137.77,137.96,137.75,137.82,258241.0,136.2592,136.4471,136.2394,136.3086,258241.0
2024-12-16 10:10:00,137.83,137.85,137.58,137.64,142721.0,136.3185,136.3383,136.0712,136.1306,142721.0
2024-12-16 10:20:00,137.64,137.85,137.53,137.85,105791.0,136.1306,136.3383,136.0218,136.3383,105791.0
2024-12-16 10:30:00,137.85,138.06,137.84,137.97,120245.0,136.3383,136.546,136.3284,136.457,120245.0
2024-12-16 10:40:00,137.98,138.03,137.85,137.96,79015.0,136.4669,136.5163,136.3383,136.4471,79015.0
2024-12-16 10:50:00,137.95,138.05,137.86,137.87,53006.0,136.4372,136.5361,136.3482,136.3581,53006.0
2024-12-16 11:00:00,137.88,137.88,137.71,137.79,89609.0,136.368,136.368,136.1998,136.2789,89609.0
2024-12-16 11:10:00,137.79,137.87,137.69,137.73,38891.0,136.2789,136.3581,136.18,136.2196,38891.0
2024-12-16 11:20:00,137.74,137.8,137.68,137.75,51073.0,136.2295,136.2888,136.1701,136.2394,51073.0
2024-12-16 11:30:00,137.74,137.76,137.7,137.75,136882.0,136.2295,136.2493,136.1899,136.2394,136882.0
2024-12-16 11:40:00,137.75,137.8,137.69,137.8,71094.0,136.2394,136.2888,136.18,136.2888,71094.0
2024-12-16 11:50:00,137.8,137.87,137.75,137.78,128005.0,136.2888,136.3581,136.2394,136.269,128005.0
2024-12-16 12:00:00,137.77,137.8,137.68,137.8,91841.0,136.2592,136.2888,136.1701,136.2888,91841.0
2024-12-16 12:10:00,137.81,137.93,137.8,137.85,73132.0,136.2987,136.4174,136.2888,136.3383,73132.0
2024-12-16 12:20:00,137.84,137.89,137.82,137.84,65729.0,136.3284,136.3778,136.3086,136.3284,65729.0
2024-12-16 12:30:00,137.84,137.86,137.71,137.78,65723.0,136.3284,136.3482,136.1998,136.269,65723.0
2024-12-16 12:40:00,137.78,137.84,137.74,137.75,43834.0,136.269,136.3284,136.2295,136.2394,43834.0
2024-12-16 12:50:00,137.75,137.83,137.73,137.83,51083.0,136.2394,136.3185,136.2196,136.3185,51083.0
2024-12-16 13:00:00,137.83,137.92,137.82,137.89,52616.0,136.3185,136.4075,136.3086,136.3778,52616.0
2024-12-16 13:10:00,137.89,137.91,137.77,137.81,48632.0,136.3778,136.3976,136.2592,136.2987,48632.0
2024-12-16 13:20:00,137.81,137.87,137.8,137.84,40583.0,136.2987,136.3581,136.2888,136.3284,40583.0
2024-12-16 13:30:00,137.84,137.89,137.79,137.81,53482.0,136.3284,136.3778,136.2789,136.2987,53482.0
2024-12-16 13:40:00,137.81,137.91,137.8,137.9,75651.0,136.2987,136.3976,136.2888,136.3877,75651.0
2024-12-16 13:50:00,137.89,137.96,137.86,137.88,45494.0,136.3778,136.4471,136.3482,136.368,45494.0
2024-12-16 14:00:00,137.88,137.91,137.83,137.88,93640.0,136.368,136.3976,136.3185,136.368,93640.0
2024-12-16 14:10:00,137.88,137.9,137.79,137.81,50402.0,136.368,136.3877,136.2789,136.2987,50402.0
2024-12-16 14:20:00,137.8,137.84,137.74,137.75,79242.0,136.2888,136.3284,136.2295,136.2394,79242.0
2024-12-16 14:30:00,137.75,137.77,137.68,137.73,120510.0,136.2394,136.2592,136.1701,136.2196,120510.0
2024-12-16 14:40:00,137.74,137.74,137.67,137.69,53244.0,136.2295,136.2295,136.1603,136.18,53244.0
2024-12-16 14:50:00,137.69,137.83,137.68,137.81,57987.0,136.18,136.3185,136.1701,136.2987,57987.0
2024-12-16 15:00:00,137.81,137.81,137.7,137.71,56004.0,136.2987,136.2987,136.1899,136.1998,56004.0
2024-12-16 15:10:00,137.71,137.75,137.67,137.69,69865.0,136.1998,136.2394,136.1603,136.18,69865.0
2024-12-16 15:20:00,137.69,137.7,137.6,137.62,81892.0,136.18,136.1899,136.091,136.1108,81892.0
2024-12-16 15:30:00,137.62,137.64,137.48,137.5,128773.0,136.1108,136.1306,135.9723,135.9921,128773.0
2024-12-16 15:40:00,137.5,137.5,137.33,137.46,238027.0,135.9921,135.9921,135.824,135.9526,238027.0
2024-12-16 15:50:00,137.45,137.62,137.37,137.54,837928.0,135.9427,136.1108,135.8635,136.0317,837928.0
2024-12-17 09:30:00,136.96,137.27,136.69,136.92,329391.0,135.458,135.7646,135.191,135.4185,329391.0
2024-12-17 09:40:00,136.92,137.0,136.73,136.86,174641.0,135.4185,135.4976,135.2306,135.3591,174641.0
2024-12-17 09:50:00,136.85,137.15,136.83,137.12,109235.0,135.3492,135.646,135.3295,135.6163,109235.0
2024-12-17 10:00:00,137.11,137.12,136.7,136.72,115752.0,135.6064,135.6163,135.2009,135.2207,115752.0
2024-12-17 10:10:00,136.7,136.86,136.58,136.79,104381.0,135.2009,135.3591,135.0822,135.2899,104381.0
2024-12-17 10:20:00,136.79,136.8,136.56,136.6,100706.0,135.2899,135.2998,135.0624,135.102,100706.0
2024-12-17 10:30:00,136.59,136.66,136.5,136.62,110581.0,135.0921,135.1613,135.0031,135.1218,110581.0
2024-12-17 10:40:00,136.61,136.64,136.46,136.47,119731.0,135.1119,135.1416,134.9635,134.9734,119731.0
2024-12-17 10:50:00,136.46,136.54,136.42,136.52,104555.0,134.9635,135.0426,134.924,135.0229,104555.0
2024-12-17 11:00:00,136.51,136.85,136.46,136.84,183763.0,135.013,135.3492,134.9635,135.3394,183763.0
2024-12-17 11:10:00,136.84,136.86,136.7,136.78,131543.0,135.3394,135.3591,135.2009,135.28,131543.0
2024-12-17 11:20:00,136.79,136.81,136.65,136.71,84492.0,135.2899,135.3097,135.1514,135.2108,84492.0
2024-12-17 11:30:00,136.71,136.74,136.65,136.66,68111.0,135.2108,135.2405,135.1514,135.1613,68111.0
2024-12-17 11:40:00,136.66,136.73,136.61,136.73,55841.0,135.1613,135.2306,135.1119,135.2306,55841.0
2024-12-17 11:50:00,136.72,136.86,136.71,136.86,73215.0,135.2207,135.3591,135.2108,135.3591,73215.0
2024-12-17 12:00:00,136.86,136.87,136.58,136.59,84445.0,135.3591,135.369,135.0822,135.0921,84445.0
2024-12-17 12:10:00,136.59,136.68,136.56,136.62,108874.0,135.0921,135.1811,135.0624,135.1218,108874.0
2024-12-17 12:20:00,136.63,136.67,136.53,136.54,68127.0,135.1317,135.1712,135.0328,135.0426,68127.0
2024-12-17 12:30:00,136.54,136.65,136.52,136.65,73871.0,135.0426,135.1514,135.0229,135.1514,73871.0
2024-12-17 12:40:00,136.66,136.7,136.57,136.58,83373.0,135.1613,135.2009,135.0723,135.0822,83373.0
2024-12-17 12:50:00,136.59,136.7,136.57,136.68,57943.0,135.0921,135.2009,135.0723,135.1811,57943.0
2024-12-17 13:00:00,136.67,136.77,136.56,136.56,80126.0,135.1712,135.2701,135.0624,135.0624,80126.0
2024-12-17 13:10:00,136.55,136.58,136.44,136.46,67633.0,135.0525,135.0822,134.9437,134.9635,67633.0
2024-12-17 13:20:00,136.45,136.52,136.42,136.47,94195.0,134.9536,135.0229,134.924,134.9734,94195.0
2024-12-17 13:30:00,136.47,136.48,136.42,136.44,148745.0,134.9734,134.9833,134.924,134.9437,148745.0
2024-12-17 13:40:00,136.43,136.5,136.41,136.42,116653.0,134.9339,135.0031,134.9141,134.924,116653.0
2024-12-17 13:50:00,136.42,136.49,136.41,136.45,97404.0,134.924,134.9932,134.9141,134.9536,97404.0
2024-12-17 14:00:00,136.45,136.47,136.37,136.38,81052.0,134.9536,134.9734,134.8745,134.8844,81052.0
2024-12-17 14:10:00,136.37,136.38,136.3,136.36,127504.0,134.8745,134.8844,134.8053,134.8646,127504.0
2024-12-17 14:20:00,136.35,136.36,136.17,136.18,66333.0,134.8547,134.8646,134.6767,134.6866,66333.0
2024-12-17 14:30:00,136.17,136.23,136.15,136.19,115286.0,134.6767,134.736,134.6569,134.6965,115286.0
2024-12-17 14:40:00,136.18,136.2,136.07,136.08,109397.0,134.6866,134.7064,134.5778,134.5877,109397.0
2024-12-17 14:50:00,136.07,136.1,136.01,136.1,150692.0,134.5778,134.6075,134.5185,134.6075,150692.0
2024-12-17 15:00:00,136.09,136.1,136.02,136.1,100751.0,134.5976,134.6075,134.5284,134.6075,100751.0
2024-12-17 15:10:00,136.09,136.11,136.01,136.03,111538.0,134.5976,134.6174,134.5185,134.5382,111538.0
2024-12-17 15:20:00,136.03,136.09,135.96,136.05,110186.0,134.5382,134.5976,134.469,134.558,110186.0
2024-12-17 15:30:00,136.06,136.15,135.99,136.1,232740.0,134.5679,134.6569,134.4987,134.6075,232740.0
2024-12-17 15:40:00,136.1,136.26,136.09,136.25,288236.0,134.6075,134.7657,134.5976,134.7558,288236.0
2024-12-17 15:50:00,136.25,136.45,136.24,136.27,777561.0,134.7558,134.9536,134.7459,134.7756,777561.0
2024-12-18 09:30:00,136.48,136.79,136.07,136.59,1108651.0,134.9833,135.2899,134.5778,135.0921,1108651.0
2024-12-18 09:40:00,136.6,136.63,136.43,136.45,182418.0,135.102,135.1317,134.9339,134.9536,182418.0
2024-12-18 09:50:00,136.44,136.56,136.36,136.52,168907.0,134.9437,135.0624,134.8646,135.0229,168907.0
2024-12-18 10:00:00,136.52,136.56,136.4,136.49,157170.0,135.0229,135.0624,134.9042,134.9932,157170.0
2024-12-18 10:10:00,136.49,136.51,136.29,136.38,115508.0,134.9932,135.013,134.7954,134.8844,115508.0
2024-12-18 10:20:00,136.39,136.5,136.38,136.43,74494.0,134.8943,135.0031,134.8844,134.9339,74494.0
2024-12-18 10:30:00,136.42,136.71,136.42,136.61,98835.0,134.924,135.2108,134.924,135.1119,98835.0
2024-12-18 10:40:00,136.61,136.61,136.5,136.56,98472.0,135.1119,135.1119,135.0031,135.0624,98472.0
2024-12-18 10:50:00,136.56,136.64,136.54,136.56,54252.0,135.0624,135.1416,135.0426,135.0624,54252.0
2024-12-18 11:00:00,136.58,136.66,136.47,136.51,87844.0,135.0822,135.1613,134.9734,135.013,87844.0
2024-12-18 11:10:00,136.53,136.53,136.3,136.32,59290.0,135.0328,135.0328,134.8053,134.8251,59290.0
2024-12-18 11:20:00,136.31,136.37,136.23,136.33,62918.0,134.8152,134.8745,134.736,134.835,62918.0
2024-12-18 11:30:00,136.32,136.35,136.23,136.32,232639.0,134.8251,134.8547,134.736,134.8251,232639.0
2024-12-18 11:40:00,136.31,136.4,136.23,136.34,129627.0,134.8152,134.9042,134.736,134.8448,129627.0
2024-12-18 11:50:00,136.34,136.37,136.26,136.3,57171.0,134.8448,134.8745,134.7657,134.8053,57171.0
2024-12-18 12:00:00,136.29,136.29,136.14,136.17,93585.0,134.7954,134.7954,134.647,134.6767,93585.0
2024-12-18 12:10:00,136.17,136.46,136.16,136.45,51718.0,134.6767,134.9635,134.6668,134.9536,51718.0
2024-12-18 12:20:00,136.45,136.51,136.34,136.34,81522.0,134.9536,135.013,134.8448,134.8448,81522.0
2024-12-18 12:30:00,136.34,136.42,136.3,136.35,28149.0,134.8448,134.924,134.8053,134.8547,28149.0
2024-12-18 12:40:00,136.34,136.37,136.25,136.26,43006.0,134.8448,134.8745,134.7558,134.7657,43006.0
2024-12-18 12:50:00,136.27,136.32,136.2,136.31,47855.0,134.7756,134.8251,134.7064,134.8152,47855.0
2024-12-18 13:00:00,136.32,136.34,136.23,136.32,46927.0,134.8251,134.8448,134.736,134.8251,46927.0
2024-12-18 13:10:00,136.31,136.33,136.22,136.3,29322.0,134.8152,134.835,134.7262,134.8053,29322.0
2024-12-18 13:20:00,136.3,136.33,136.25,136.3,34057.0,134.8053,134.835,134.7558,134.8053,34057.0
2024-12-18 13:30:00,136.29,136.41,136.28,136.38,33916.0,134.7954,134.9141,134.7855,134.8844,33916.0
2024-12-18 13:40:00,136.39,136.43,136.34,136.38,52216.0,134.8943,134.9339,134.8448,134.8844,52216.0
2024-12-18 13:50:00,136.38,136.44,136.34,136.43,76526.0,134.8844,134.9437,134.8448,134.9339,76526.0
2024-12-18 14:00:00,136.43,136.47,135.5,135.54,389841.0,134.9339,134.9734,134.0141,134.0536,389841.0
2024-12-18 14:10:00,135.57,135.58,135.13,135.2,223322.0,134.0833,134.0932,133.6481,133.7173,223322.0
2024-12-18 14:20:00,135.22,135.37,135.12,135.13,210978.0,133.7371,133.8855,133.6382,133.6481,210978.0
2024-12-18 14:30:00,135.14,135.4,135.0,135.09,320228.0,133.658,133.9151,133.5195,133.6085,320228.0
2024-12-18 14:40:00,135.09,135.23,134.65,134.78,346748.0,133.6085,133.747,133.1734,133.3019,346748.0
2024-12-18 14:50:00,134.78,134.83,134.35,134.41,455606.0,133.3019,133.3514,132.8767,132.936,455606.0
2024-12-18 15:00:00,134.42,134.59,134.29,134.47,592290.0,132.9459,133.114,132.8173,132.9953,592290.0
2024-12-18 15:10:00,134.47,134.49,133.95,134.05,330185.0,132.9953,133.0151,132.4811,132.58,330185.0
2024-12-18 15:20:00,134.05,134.41,133.86,133.94,459239.0,132.58,132.936,132.392,132.4712,459239.0
2024-12-18 15:30:00,133.94,134.02,133.32,133.33,632368.0,132.4712,132.5503,131.858,131.8679,632368.0
2024-12-18 15:40:00,133.31,133.31,132.48,133.0,1148463.0,131.8481,131.8481,131.0272,131.5415,1148463.0
2024-12-18 15:50:00,132.99,133.02,132.35,132.43,1562590.0,131.5316,131.5612,130.8986,130.9777,1562590.0
2024-12-19 09:30:00,133.08,134.01,133.08,133.94,895943.0,131.6206,132.5404,131.6206,132.4712,895943.0
2024-12-19 09:40:00,133.94,134.05,133.56,133.57,432644.0,132.4712,132.58,132.0953,132.1052,432644.0
2024-12-19 09:50:00,133.57,133.59,133.2,133.26,297266.0,132.1052,132.125,131.7393,131.7986,297266.0
2024-12-19 10:00:00,133.26,133.31,132.71,132.8,342561.0,131.7986,131.8481,131.2546,131.3437,342561.0
2024-12-19 10:10:00,132.77,132.98,132.64,132.81,260070.0,131.314,131.5217,131.1854,131.3536,260070.0
2024-12-19 10:20:00,132.79,132.88,132.54,132.66,205459.0,131.3338,131.4228,131.0865,131.2052,205459.0
2024-12-19 10:30:00,132.65,132.75,132.48,132.57,283517.0,131.1953,131.2942,131.0272,131.1162,283517.0
2024-12-19 10:40:00,132.56,132.82,132.44,132.65,151121.0,131.1063,131.3634,130.9876,131.1953,151121.0
2024-12-19 10:50:00,132.66,132.73,132.36,132.56,167602.0,131.2052,131.2744,130.9085,131.1063,167602.0
2024-12-19 11:00:00,132.55,132.57,132.23,132.27,233668.0,131.0964,131.1162,130.7799,130.8195,233668.0
2024-12-19 11:10:00,132.27,132.46,132.22,132.43,198863.0,130.8195,131.0074,130.77,130.9777,198863.0
2024-12-19 11:20:00,132.43,132.86,132.41,132.85,202701.0,130.9777,131.403,130.9579,131.3931,202701.0
2024-12-19 11:30:00,132.84,132.99,132.73,132.94,139153.0,131.3832,131.5316,131.2744,131.4821,139153.0
2024-12-19 11:40:00,132.91,132.98,132.81,132.93,85255.0,131.4525,131.5217,131.3536,131.4722,85255.0
2024-12-19 11:50:00,132.93,132.94,132.7,132.75,123933.0,131.4722,131.4821,131.2448,131.2942,123933.0
2024-12-19 12:00:00,132.75,132.82,132.64,132.73,234391.0,131.2942,131.3634,131.1854,131.2744,234391.0
2024-12-19 12:10:00,132.74,132.77,132.66,132.73,182863.0,131.2843,131.314,131.2052,131.2744,182863.0
2024-12-19 12:20:00,132.74,132.76,132.56,132.58,83041.0,131.2843,131.3041,131.1063,131.1261,83041.0
2024-12-19 12:30:00,132.61,132.65,132.44,132.62,95583.0,131.1557,131.1953,130.9876,131.1656,95583.0
2024-12-19 12:40:00,132.59,132.66,132.4,132.4,94097.0,131.136,131.2052,130.948,130.948,94097.0
2024-12-19 12:50:00,132.39,132.63,132.34,132.52,99423.0,130.9382,131.1755,130.8887,131.0667,99423.0
2024-12-19 13:00:00,132.51,132.51,132.23,132.47,69868.0,131.0568,131.0568,130.7799,131.0173,69868.0
2024-12-19 13:10:00,132.46,132.62,132.44,132.62,81948.0,131.0074,131.1656,130.9876,131.1656,81948.0
2024-12-19 13:20:00,132.62,132.78,132.51,132.78,55186.0,131.1656,131.3239,131.0568,131.3239,55186.0
2024-12-19 13:30:00,132.76,132.86,132.68,132.81,38399.0,131.3041,131.403,131.225,131.3536,38399.0
2024-12-19 13:40:00,132.79,132.96,132.79,132.96,50431.0,131.3338,131.5019,131.3338,131.5019,50431.0
2024-12-19 13:50:00,132.96,133.21,132.89,133.2,101132.0,131.5019,131.7492,131.4327,131.7393,101132.0
2024-12-19 14:00:00,133.19,133.21,132.94,132.96,97156.0,131.7294,131.7492,131.4821,131.5019,97156.0
2024-12-19 14:10:00,132.96,132.97,132.74,132.8,104460.0,131.5019,131.5118,131.2843,131.3437,104460.0
2024-12-19 14:20:00,132.8,132.87,132.7,132.81,72462.0,131.3437,131.4129,131.2448,131.3536,72462.0
2024-12-19 14:30:00,132.81,132.86,132.74,132.82,124022.0,131.3536,131.403,131.2843,131.3634,124022.0
2024-12-19 14:40:00,132.81,132.82,132.68,132.73,197951.0,131.3536,131.3634,131.225,131.2744,197951.0
2024-12-19 14:50:00,132.73,132.82,132.53,132.54,200218.0,131.2744,131.3634,131.0766,131.0865,200218.0
2024-12-19 15:00:00,132.55,132.64,132.52,132.63,131574.0,131.0964,131.1854,131.0667,131.1755,131574.0
2024-12-19 15:10:00,132.63,132.83,132.56,132.8,205347.0,131.1755,131.3733,131.1063,131.3437,205347.0
2024-12-19 15:20:00,132.79,132.95,132.73,132.81,328213.0,131.3338,131.492,131.2744,131.3536,328213.0
2024-12-19 15:30:00,132.83,132.85,132.36,132.75,420150.0,131.3733,131.3931,130.9085,131.2942,420150.0
2024-12-19 15:40:00,132.75,132.86,132.64,132.69,331872.0,131.2942,131.403,131.1854,131.2349,331872.0
2024-12-19 15:50:00,132.69,132.71,132.27,132.31,894948.0,131.2349,131.2546,130.8195,130.859,894948.0
2024-12-20 09:30:00,132.14,132.72,131.86,132.67,394254.0,130.6909,131.2645,130.414,131.2151,394254.0
2024-12-20 09:40:00,132.66,132.66,132.16,132.28,310795.0,131.2052,131.2052,130.7107,130.8294,310795.0
2024-12-20 09:50:00,132.3,132.5,132.11,132.13,196154.0,130.8491,131.047,130.6612,130.681,196154.0
2024-12-20 10:00:00,132.13,132.26,131.86,131.94,443523.0,130.681,130.8096,130.414,130.4931,443523.0
2024-12-20 10:10:00,131.93,132.35,131.81,132.35,227230.0,130.4832,130.8986,130.3645,130.8986,227230.0
2024-12-20 10:20:00,132.33,132.75,132.26,132.69,307004.0,130.8788,131.2942,130.8096,131.2349,307004.0
2024-12-20 10:30:00,132.7,133.21,132.69,133.13,319336.0,131.2448,131.7492,131.2349,131.67,319336.0
2024-12-20 10:40:00,133.12,133.23,133.07,133.2,140157.0,131.6602,131.7689,131.6107,131.7393,140157.0
2024-12-20 10:50:00,133.19,133.47,133.14,133.25,287401.0,131.7294,132.0063,131.6799,131.7887,287401.0
2024-12-20 11:00:00,133.25,133.83,133.24,133.76,226499.0,131.7887,132.3624,131.7788,132.2931,226499.0
2024-12-20 11:10:00,133.77,134.06,133.75,134.01,171298.0,132.303,132.5898,132.2832,132.5404,171298.0
2024-12-20 11:20:00,134.01,134.13,133.94,134.12,179240.0,132.5404,132.6591,132.4712,132.6492,179240.0
2024-12-20 11:30:00,134.13,134.44,134.08,134.44,172636.0,132.6591,132.9657,132.6096,132.9657,172636.0
2024-12-20 11:40:00,134.43,134.61,134.35,134.47,148543.0,132.9558,133.1338,132.8767,132.9953,148543.0
2024-12-20 11:50:00,134.47,134.68,134.31,134.63,107288.0,132.9953,133.203,132.8371,133.1536,107288.0
2024-12-20 12:00:00,134.61,134.64,134.45,134.52,118046.0,133.1338,133.1635,132.9756,133.0448,118046.0
2024-12-20 12:10:00,134.53,134.61,134.44,134.55,74989.0,133.0547,133.1338,132.9657,133.0745,74989.0
2024-12-20 12:20:00,134.55,134.81,134.51,134.76,125886.0,133.0745,133.3316,133.0349,133.2822,125886.0
2024-12-20 12:30:00,134.76,134.78,134.41,134.64,161349.0,133.2822,133.3019,132.936,133.1635,161349.0
2024-12-20 12:40:00,134.64,134.67,134.45,134.64,117820.0,133.1635,133.1932,132.9756,133.1635,117820.0
2024-12-20 12:50:00,134.64,134.78,134.61,134.66,98618.0,133.1635,133.3019,133.1338,133.1833,98618.0
2024-12-20 13:00:00,134.66,134.66,134.34,134.42,50388.0,133.1833,133.1833,132.8668,132.9459,50388.0
2024-12-20 13:10:00,134.42,134.44,134.18,134.29,46684.0,132.9459,132.9657,132.7085,132.8173,46684.0
2024-12-20 13:20:00,134.28,134.29,133.92,133.93,195887.0,132.8074,132.8173,132.4514,132.4613,195887.0
2024-12-20 13:30:00,133.94,134.11,133.91,133.93,51044.0,132.4712,132.6393,132.4415,132.4613,51044.0
2024-12-20 13:40:00,133.94,134.01,133.87,133.91,52411.0,132.4712,132.5404,132.4019,132.4415,52411.0
2024-12-20 13:50:00,133.88,134.17,133.85,133.94,61989.0,132.4118,132.6986,132.3821,132.4712,61989.0
2024-12-20 14:00:00,133.93,134.0,133.86,133.94,55708.0,132.4613,132.5305,132.392,132.4712,55708.0
2024-12-20 14:10:00,133.96,134.08,133.94,134.03,40084.0,132.4909,132.6096,132.4712,132.5602,40084.0
2024-12-20 14:20:00,134.04,134.28,133.98,134.26,82368.0,132.5701,132.8074,132.5107,132.7877,82368.0
2024-12-20 14:30:00,134.26,134.38,134.23,134.31,86352.0,132.7877,132.9063,132.758,132.8371,86352.0
2024-12-20 14:40:00,134.31,134.32,134.13,134.14,67767.0,132.8371,132.847,132.6591,132.669,67767.0
2024-12-20 14:50:00,134.15,134.21,134.0,134.06,99868.0,132.6789,132.7382,132.5305,132.5898,99868.0
2024-12-20 15:00:00,134.06,134.15,134.05,134.08,94673.0,132.5898,132.6789,132.58,132.6096,94673.0
2024-12-20 15:10:00,134.08,134.12,133.93,133.95,49898.0,132.6096,132.6492,132.4613,132.4811,49898.0
2024-12-20 15:20:00,133.95,134.08,133.86,133.99,100430.0,132.4811,132.6096,132.392,132.5206,100430.0
2024-12-20 15:30:00,134.0,134.19,133.66,134.1,260902.0,132.5305,132.7184,132.1942,132.6294,260902.0
2024-12-20 15:40:00,134.09,134.2,133.98,134.05,480010.0,132.6195,132.7283,132.5107,132.58,480010.0
2024-12-20 15:50:00,134.04,134.04,133.68,133.86,1031406.0,132.5701,132.5701,132.214,132.392,1031406.0
2024-12-23 09:30:00,132.99,133.15,132.46,132.48,344468.0,132.1937,132.3528,131.6669,131.6868,344468.0
2024-12-23 09:40:00,132.5,132.66,132.31,132.38,240305.0,131.7066,131.8657,131.5178,131.5874,240305.0
2024-12-23 09:50:00,132.33,132.46,132.28,132.36,199953.0,131.5377,131.6669,131.488,131.5675,199953.0
2024-12-23 10:00:00,132.38,132.46,132.08,132.13,457250.0,131.5874,131.6669,131.2892,131.3389,457250.0
2024-12-23 10:10:00,132.14,132.44,132.09,132.37,193256.0,131.3488,131.647,131.2991,131.5774,193256.0
2024-12-23 10:20:00,132.38,132.49,132.24,132.39,131052.0,131.5874,131.6967,131.4482,131.5973,131052.0
2024-12-23 10:30:00,132.4,132.51,132.27,132.44,132618.0,131.6072,131.7166,131.478,131.647,132618.0
2024-12-23 10:40:00,132.43,132.43,132.03,132.09,87063.0,131.6371,131.6371,131.2395,131.2991,87063.0
2024-12-23 10:50:00,132.09,132.21,132.01,132.06,80512.0,131.2991,131.4184,131.2196,131.2693,80512.0
2024-12-23 11:00:00,132.06,132.21,132.05,132.11,123031.0,131.2693,131.4184,131.2593,131.319,123031.0
2024-12-23 11:10:00,132.11,132.18,132.07,132.15,71501.0,131.319,131.3886,131.2792,131.3587,71501.0
2024-12-23 11:20:00,132.14,132.31,132.12,132.28,132617.0,131.3488,131.5178,131.3289,131.488,132617.0
2024-12-23 11:30:00,132.28,132.37,132.23,132.34,90064.0,131.488,131.5774,131.4383,131.5476,90064.0
2024-12-23 11:40:00,132.36,132.63,132.32,132.63,134222.0,131.5675,131.8359,131.5277,131.8359,134222.0
2024-12-23 11:50:00,132.62,132.81,132.61,132.81,69662.0,131.8259,132.0148,131.816,132.0148,69662.0
2024-12-23 12:00:00,132.8,132.89,132.65,132.72,95571.0,132.0049,132.0943,131.8558,131.9253,95571.0
2024-12-23 12:10:00,132.72,132.79,132.6,132.69,99334.0,131.9253,131.9949,131.806,131.8955,99334.0
2024-12-23 12:20:00,132.69,132.85,132.66,132.78,71424.0,131.8955,132.0546,131.8657,131.985,71424.0
2024-12-23 12:30:00,132.78,132.78,132.61,132.7,65643.0,131.985,131.985,131.816,131.9055,65643.0
2024-12-23 12:40:00,132.71,132.8,132.65,132.79,33753.0,131.9154,132.0049,131.8558,131.9949,33753.0
2024-12-23 12:50:00,132.78,132.84,132.72,132.75,40545.0,131.985,132.0446,131.9253,131.9552,40545.0
2024-12-23 13:00:00,132.75,132.9,132.68,132.84,32659.0,131.9552,132.1043,131.8856,132.0446,32659.0
2024-12-23 13:10:00,132.84,132.92,132.75,132.81,42246.0,132.0446,132.1241,131.9552,132.0148,42246.0
2024-12-23 13:20:00,132.83,132.89,132.74,132.86,115226.0,132.0347,132.0943,131.9452,132.0645,115226.0
2024-12-23 13:30:00,132.86,132.91,132.8,132.9,104843.0,132.0645,132.1142,132.0049,132.1043,104843.0
2024-12-23 13:40:00,132.9,132.9,132.77,132.85,101066.0,132.1043,132.1043,131.975,132.0546,101066.0
2024-12-23 13:50:00,132.84,132.95,132.83,132.91,32109.0,132.0446,132.154,132.0347,132.1142,32109.0
2024-12-23 14:00:00,132.91,132.96,132.86,132.96,50670.0,132.1142,132.1639,132.0645,132.1639,50670.0
2024-12-23 14:10:00,132.95,132.96,132.87,132.95,56951.0,132.154,132.1639,132.0744,132.154,56951.0
2024-12-23 14:20:00,132.96,132.96,132.83,132.87,35936.0,132.1639,132.1639,132.0347,132.0744,35936.0
2024-12-23 14:30:00,132.88,132.9,132.71,132.71,52815.0,132.0844,132.1043,131.9154,131.9154,52815.0
2024-12-23 14:40:00,132.7,132.87,132.69,132.83,55160.0,131.9055,132.0744,131.8955,132.0347,55160.0
2024-12-23 14:50:00,132.82,132.89,132.74,132.74,43055.0,132.0247,132.0943,131.9452,131.9452,43055.0
2024-12-23 15:00:00,132.72,132.84,132.7,132.75,59565.0,131.9253,132.0446,131.9055,131.9552,59565.0
2024-12-23 15:10:00,132.75,132.85,132.64,132.7,115034.0,131.9552,132.0546,131.8458,131.9055,115034.0
2024-12-23 15:20:00,132.71,132.97,132.7,132.93,110639.0,131.9154,132.1738,131.9055,132.1341,110639.0
2024-12-23 15:30:00,132.93,133.06,132.88,132.97,104683.0,132.1341,132.2633,132.0844,132.1738,104683.0
2024-12-23 15:40:00,132.99,133.17,132.96,133.07,155375.0,132.1937,132.3726,132.1639,132.2732,155375.0
2024-12-23 15:50:00,133.07,133.33,133.07,133.11,671612.0,132.2732,132.5317,132.2732,132.313,671612.0
2024-12-24 09:30:00,132.98,133.16,132.73,133.02,191187.0,132.1838,132.3627,131.9353,132.2235,191187.0
2024-12-24 09:40:00,133.02,133.21,132.95,133.05,94355.0,132.2235,132.4124,132.154,132.2534,94355.0
2024-12-24 09:50:00,133.06,133.09,132.94,133.07,74091.0,132.2633,132.2931,132.144,132.2732,74091.0
2024-12-24 10:00:00,133.07,133.29,133.06,133.14,68437.0,132.2732,132.4919,132.2633,132.3428,68437.0
2024-12-24 10:10:00,133.15,133.48,133.15,133.48,78896.0,132.3528,132.6808,132.3528,132.6808,78896.0
2024-12-24 10:20:00,133.48,133.5,133.42,133.47,35453.0,132.6808,132.7007,132.6211,132.6708,35453.0
2024-12-24 10:30:00,133.47,133.65,133.47,133.6,75671.0,132.6708,132.8498,132.6708,132.8001,75671.0
2024-12-24 10:40:00,133.6,133.68,133.57,133.64,39627.0,132.8001,132.8796,132.7702,132.8398,39627.0
2024-12-24 10:50:00,133.62,133.63,133.5,133.6,63484.0,132.8199,132.8299,132.7007,132.8001,63484.0
2024-12-24 11:00:00,133.6,133.64,133.49,133.5,42873.0,132.8001,132.8398,132.6907,132.7007,42873.0
2024-12-24 11:10:00,133.5,133.52,133.36,133.41,68733.0,132.7007,132.7205,132.5615,132.6112,68733.0
2024-12-24 11:20:00,133.42,133.55,133.4,133.47,41388.0,132.6211,132.7504,132.6013,132.6708,41388.0
2024-12-24 11:30:00,133.47,133.57,133.47,133.55,50410.0,132.6708,132.7702,132.6708,132.7504,50410.0
2024-12-24 11:40:00,133.56,133.65,133.55,133.64,54949.0,132.7603,132.8498,132.7504,132.8398,54949.0
2024-12-24 11:50:00,133.63,133.65,133.48,133.55,126902.0,132.8299,132.8498,132.6808,132.7504,126902.0
2024-12-24 12:00:00,133.56,133.68,133.53,133.67,58446.0,132.7603,132.8796,132.7305,132.8696,58446.0
2024-12-24 12:10:00,133.68,133.77,133.65,133.77,32795.0,132.8796,132.969,132.8498,132.969,32795.0
2024-12-24 12:20:00,133.77,133.84,133.73,133.77,68113.0,132.969,133.0386,132.9293,132.969,68113.0
2024-12-24 12:30:00,133.76,133.79,133.57,133.78,63939.0,132.9591,132.9889,132.7702,132.979,63939.0
2024-12-24 12:40:00,133.8,133.89,133.71,133.81,191281.0,132.9989,133.0883,132.9094,133.0088,191281.0
2024-12-24 12:50:00,133.81,134.22,133.81,134.15,573151.0,133.0088,133.4164,133.0088,133.3468,573151.0
2024-12-26 09:30:00,133.85,133.85,133.51,133.53,203907.0,133.0486,133.0486,132.7106,132.7305,203907.0
2024-12-26 09:40:00,133.55,133.85,133.55,133.82,95128.0,132.7504,133.0486,132.7504,133.0187,95128.0
2024-12-26 09:50:00,133.84,133.91,133.54,133.88,117160.0,133.0386,133.1082,132.7404,133.0784,117160.0
2024-12-26 10:00:00,133.89,134.0,133.83,133.9,112956.0,133.0883,133.1977,133.0287,133.0983,112956.0
2024-12-26 10:10:00,133.92,134.08,133.87,134.0,124686.0,133.1181,133.2772,133.0684,133.1977,124686.0
2024-12-26 10:20:00,134.0,134.13,133.99,134.05,147847.0,133.1977,133.3269,133.1877,133.2474,147847.0
2024-12-26 10:30:00,134.05,134.1,133.96,133.96,139175.0,133.2474,133.2971,133.1579,133.1579,139175.0
2024-12-26 10:40:00,133.96,134.14,133.88,134.12,73852.0,133.1579,133.3368,133.0784,133.3169,73852.0
2024-12-26 10:50:00,134.14,134.25,134.14,134.24,46321.0,133.3368,133.4462,133.3368,133.4362,46321.0
2024-12-26 11:00:00,134.24,134.31,134.18,134.23,41738.0,133.4362,133.5058,133.3766,133.4263,41738.0
2024-12-26 11:10:00,134.24,134.39,134.23,134.38,71931.0,133.4362,133.5853,133.4263,133.5754,71931.0
2024-12-26 11:20:00,134.38,134.4,134.26,134.32,74256.0,133.5754,133.5953,133.4561,133.5158,74256.0
2024-12-26 11:30:00,134.31,134.41,134.3,134.41,45296.0,133.5058,133.6052,133.4959,133.6052,45296.0
2024-12-26 11:40:00,134.4,134.55,134.4,134.53,65621.0,133.5953,133.7444,133.5953,133.7245,65621.0
2024-12-26 11:50:00,134.53,134.59,134.51,134.56,34194.0,133.7245,133.7841,133.7046,133.7543,34194.0
2024-12-26 12:00:00,134.55,134.57,134.51,134.52,42157.0,133.7444,133.7643,133.7046,133.7146,42157.0
2024-12-26 12:10:00,134.52,134.57,134.49,134.56,28297.0,133.7146,133.7643,133.6847,133.7543,28297.0
2024-12-26 12:20:00,134.56,134.57,134.39,134.4,56016.0,133.7543,133.7643,133.5853,133.5953,56016.0
2024-12-26 12:30:00,134.4,134.43,134.35,134.38,56471.0,133.5953,133.6251,133.5456,133.5754,56471.0
2024-12-26 12:40:00,134.39,134.43,134.17,134.28,97755.0,133.5853,133.6251,133.3666,133.476,97755.0
2024-12-26 12:50:00,134.26,134.32,134.2,134.25,47240.0,133.4561,133.5158,133.3965,133.4462,47240.0
2024-12-26 13:00:00,134.25,134.36,134.22,134.36,174129.0,133.4462,133.5555,133.4164,133.5555,174129.0
2024-12-26 13:10:00,134.36,134.39,134.27,134.37,39466.0,133.5555,133.5853,133.4661,133.5655,39466.0
2024-12-26 13:20:00,134.36,134.41,134.33,134.37,43566.0,133.5555,133.6052,133.5257,133.5655,43566.0
2024-12-26 13:30:00,134.37,134.37,134.2,134.29,42620.0,133.5655,133.5655,133.3965,133.4859,42620.0
2024-12-26 13:40:00,134.27,134.28,134.15,134.25,36478.0,133.4661,133.476,133.3468,133.4462,36478.0
2024-12-26 13:50:00,134.24,134.29,134.19,134.26,67551.0,133.4362,133.4859,133.3865,133.4561,67551.0
2024-12-26 14:00:00,134.25,134.27,134.2,134.25,77753.0,133.4462,133.4661,133.3965,133.4462,77753.0
2024-12-26 14:10:00,134.24,134.28,134.21,134.22,51910.0,133.4362,133.476,133.4064,133.4164,51910.0
2024-12-26 14:20:00,134.22,134.28,134.2,134.25,43395.0,133.4164,133.476,133.3965,133.4462,43395.0
2024-12-26 14:30:00,134.26,134.29,134.21,134.27,48407.0,133.4561,133.4859,133.4064,133.4661,48407.0
2024-12-26 14:40:00,134.27,134.35,134.25,134.3,50849.0,133.4661,133.5456,133.4462,133.4959,50849.0
2024-12-26 14:50:00,134.3,134.38,134.29,134.36,58873.0,133.4959,133.5754,133.4859,133.5555,58873.0
2024-12-26 15:00:00,134.35,134.4,134.3,134.38,57084.0,133.5456,133.5953,133.4959,133.5754,57084.0
2024-12-26 15:10:00,134.38,134.39,134.24,134.28,48095.0,133.5754,133.5853,133.4362,133.476,48095.0
2024-12-26 15:20:00,134.29,134.37,134.26,134.32,54279.0,133.4859,133.5655,133.4561,133.5158,54279.0
2024-12-26 15:30:00,134.31,134.41,134.22,134.39,161556.0,133.5058,133.6052,133.4164,133.5853,161556.0
2024-12-26 15:40:00,134.38,134.43,134.33,134.36,82853.0,133.5754,133.6251,133.5257,133.5555,82853.0
2024-12-26 15:50:00,134.37,134.45,134.23,134.26,601589.0,133.5655,133.645,133.4263,133.4561,601589.0
2024-12-27 09:30:00,133.49,133.89,133.16,133.84,492130.0,132.6907,133.0883,132.3627,133.0386,492130.0
2024-12-27 09:40:00,133.83,134.26,133.79,134.25,208741.0,133.0287,133.4561,132.9889,133.4462,208741.0
2024-12-27 09:50:00,134.26,134.26,134.08,134.11,179337.0,133.4561,133.4561,133.2772,133.307,179337.0
2024-12-27 10:00:00,134.11,134.13,133.64,133.75,226054.0,133.307,133.3269,132.8398,132.9492,226054.0
2024-12-27 10:10:00,133.75,133.76,133.29,133.31,169016.0,132.9492,132.9591,132.4919,132.5118,169016.0
2024-12-27 10:20:00,133.3,133.54,133.18,133.19,125008.0,132.5019,132.7404,132.3826,132.3925,125008.0
2024-12-27 10:30:00,133.18,133.22,133.06,133.18,128099.0,132.3826,132.4223,132.2633,132.3826,128099.0
2024-12-27 10:40:00,133.18,133.47,133.12,133.47,118445.0,132.3826,132.6708,132.3229,132.6708,118445.0
2024-12-27 10:50:00,133.47,133.55,133.35,133.4,54361.0,132.6708,132.7504,132.5516,132.6013,54361.0
2024-12-27 11:00:00,133.38,133.38,133.11,133.14,98576.0,132.5814,132.5814,132.313,132.3428,98576.0
2024-12-27 11:10:00,133.13,133.17,132.95,132.95,47620.0,132.3329,132.3726,132.154,132.154,47620.0
2024-12-27 11:20:00,132.95,133.28,132.94,133.26,60249.0,132.154,132.482,132.144,132.4621,60249.0
2024-12-27 11:30:00,133.26,133.42,133.19,133.29,40883.0,132.4621,132.6211,132.3925,132.4919,40883.0
2024-12-27 11:40:00,133.3,133.33,132.94,132.97,105689.0,132.5019,132.5317,132.144,132.1738,105689.0
2024-12-27 11:50:00,132.97,132.97,132.72,132.77,69979.0,132.1738,132.1738,131.9253,131.975,69979.0
2024-12-27 12:00:00,132.76,132.84,132.64,132.76,103596.0,131.9651,132.0446,131.8458,131.9651,103596.0
2024-12-27 12:10:00,132.77,132.78,132.67,132.67,35959.0,131.975,131.985,131.8756,131.8756,35959.0
2024-12-27 12:20:00,132.67,132.8,132.58,132.68,219958.0,131.8756,132.0049,131.7862,131.8856,219958.0
2024-12-27 12:30:00,132.67,132.81,132.49,132.53,169621.0,131.8756,132.0148,131.6967,131.7365,169621.0
2024-12-27 12:40:00,132.54,132.59,132.48,132.53,25731.0,131.7464,131.7961,131.6868,131.7365,25731.0
2024-12-27 12:50:00,132.56,132.73,132.53,132.69,27820.0,131.7663,131.9353,131.7365,131.8955,27820.0
2024-12-27 13:00:00,132.68,132.87,132.67,132.76,35514.0,131.8856,132.0744,131.8756,131.9651,35514.0
2024-12-27 13:10:00,132.76,132.86,132.75,132.81,39625.0,131.9651,132.0645,131.9552,132.0148,39625.0
2024-12-27 13:20:00,132.8,132.88,132.75,132.77,33654.0,132.0049,132.0844,131.9552,131.975,33654.0
2024-12-27 13:30:00,132.77,132.91,132.72,132.88,32092.0,131.975,132.1142,131.9253,132.0844,32092.0
2024-12-27 13:40:00,132.89,132.95,132.82,132.91,39594.0,132.0943,132.154,132.0247,132.1142,39594.0
2024-12-27 13:50:00,132.9,133.09,132.89,133.07,46670.0,132.1043,132.2931,132.0943,132.2732,46670.0
2024-12-27 14:00:00,133.07,133.13,133.0,133.12,47049.0,132.2732,132.3329,132.2037,132.3229,47049.0
2024-12-27 14:10:00,133.12,133.3,133.1,133.29,39729.0,132.3229,132.5019,132.3031,132.4919,39729.0
2024-12-27 14:20:00,133.29,133.29,133.15,133.18,50616.0,132.4919,132.4919,132.3528,132.3826,50616.0
2024-12-27 14:30:00,133.18,133.28,133.11,133.25,52642.0,132.3826,132.482,132.313,132.4522,52642.0
2024-12-27 14:40:00,133.25,133.39,133.24,133.39,56324.0,132.4522,132.5913,132.4422,132.5913,56324.0
2024-12-27 14:50:00,133.4,133.47,133.32,133.4,73504.0,132.6013,132.6708,132.5217,132.6013,73504.0
2024-12-27 15:00:00,133.4,133.41,133.12,133.25,55001.0,132.6013,132.6112,132.3229,132.4522,55001.0
2024-12-27 15:10:00,133.24,133.24,132.96,133.0,98438.0,132.4422,132.4422,132.1639,132.2037,98438.0
2024-12-27 15:20:00,133.0,133.03,132.89,132.98,99371.0,132.2037,132.2335,132.0943,132.1838,99371.0
2024-12-27 15:30:00,132.97,133.0,132.87,132.9,61623.0,132.1738,132.2037,132.0744,132.1043,61623.0
2024-12-27 15:40:00,132.89,133.01,132.75,133.01,134121.0,132.0943,132.2136,131.9552,132.2136,134121.0
2024-12-27 15:50:00,133.02,133.35,133.0,133.26,539183.0,132.2235,132.5516,132.2037,132.4621,539183.0
2024-12-30 09:30:00,131.81,131.81,131.27,131.28,443283.0,131.0208,131.0208,130.484,130.494,443283.0
2024-12-30 09:40:00,131.29,131.32,131.03,131.05,282825.0,130.5039,130.5337,130.2455,130.2653,282825.0
2024-12-30 09:50:00,131.03,131.07,130.91,130.93,211202.0,130.2455,130.2852,130.1262,130.146,211202.0
2024-12-30 10:00:00,130.91,131.1,130.76,130.88,352900.0,130.1262,130.315,129.9771,130.0963,352900.0
2024-12-30 10:10:00,130.9,130.92,130.69,130.8,211272.0,130.1162,130.1361,129.9075,130.0168,211272.0
2024-12-30 10:20:00,130.8,130.83,130.64,130.8,166380.0,130.0168,130.0466,129.8578,130.0168,166380.0
2024-12-30 10:30:00,130.81,131.05,130.74,131.02,141273.0,130.0268,130.2653,129.9572,130.2355,141273.0
2024-12-30 10:40:00,131.02,131.22,130.9,130.97,141058.0,130.2355,130.4343,130.1162,130.1858,141058.0
2024-12-30 10:50:00,130.98,131.4,130.98,131.39,96822.0,130.1957,130.6132,130.1957,130.6033,96822.0
2024-12-30 11:00:00,131.38,131.74,131.31,131.74,126537.0,130.5934,130.9512,130.5238,130.9512,126537.0
2024-12-30 11:10:00,131.73,131.82,131.68,131.79,121457.0,130.9413,131.0307,130.8916,131.0009,121457.0
2024-12-30 11:20:00,131.79,131.85,131.69,131.83,209092.0,131.0009,131.0605,130.9015,131.0407,209092.0
2024-12-30 11:30:00,131.83,132.09,131.81,132.07,113169.0,131.0407,131.2991,131.0208,131.2792,113169.0
2024-12-30 11:40:00,132.06,132.25,131.85,131.85,187061.0,131.2693,131.4581,131.0605,131.0605,187061.0
2024-12-30 11:50:00,131.86,132.19,131.85,132.15,211665.0,131.0705,131.3985,131.0605,131.3587,211665.0
2024-12-30 12:00:00,132.14,132.29,132.13,132.19,62582.0,131.3488,131.4979,131.3389,131.3985,62582.0
2024-12-30 12:10:00,132.18,132.28,132.18,132.24,39099.0,131.3886,131.488,131.3886,131.4482,39099.0
2024-12-30 12:20:00,132.24,132.34,132.21,132.24,49766.0,131.4482,131.5476,131.4184,131.4482,49766.0
2024-12-30 12:30:00,132.23,132.32,132.21,132.25,51531.0,131.4383,131.5277,131.4184,131.4581,51531.0
2024-12-30 12:40:00,132.25,132.38,132.14,132.36,72768.0,131.4581,131.5874,131.3488,131.5675,72768.0
2024-12-30 12:50:00,132.37,132.38,132.03,132.3,63353.0,131.5774,131.5874,131.2395,131.5078,63353.0
2024-12-30 13:00:00,132.3,132.35,132.16,132.34,87200.0,131.5078,131.5575,131.3687,131.5476,87200.0
2024-12-30 13:10:00,132.35,132.54,132.34,132.39,49059.0,131.5575,131.7464,131.5476,131.5973,49059.0
2024-12-30 13:20:00,132.4,132.43,132.19,132.28,74626.0,131.6072,131.6371,131.3985,131.488,74626.0
2024-12-30 13:30:00,132.27,132.4,132.21,132.29,43362.0,131.478,131.6072,131.4184,131.4979,43362.0
2024-12-30 13:40:00,132.3,132.43,132.28,132.37,46011.0,131.5078,131.6371,131.488,131.5774,46011.0
2024-12-30 13:50:00,132.37,132.45,132.33,132.38,49057.0,131.5774,131.6569,131.5377,131.5874,49057.0
2024-12-30 14:00:00,132.37,132.42,132.17,132.28,59908.0,131.5774,131.6271,131.3786,131.488,59908.0
2024-12-30 14:10:00,132.29,132.3,132.11,132.14,60329.0,131.4979,131.5078,131.319,131.3488,60329.0
2024-12-30 14:20:00,132.14,132.25,132.01,132.22,147876.0,131.3488,131.4581,131.2196,131.4283,147876.0
2024-12-30 14:30:00,132.2,132.35,132.2,132.26,56796.0,131.4084,131.5575,131.4084,131.4681,56796.0
2024-12-30 14:40:00,132.27,132.36,132.24,132.32,44232.0,131.478,131.5675,131.4482,131.5277,44232.0
2024-12-30 14:50:00,132.31,132.38,132.26,132.33,49792.0,131.5178,131.5874,131.4681,131.5377,49792.0
2024-12-30 15:00:00,132.33,132.33,132.12,132.25,98951.0,131.5377,131.5377,131.3289,131.4581,98951.0
2024-12-30 15:10:00,132.24,132.38,132.2,132.38,69140.0,131.4482,131.5874,131.4084,131.5874,69140.0
2024-12-30 15:20:00,132.36,132.39,132.06,132.07,138167.0,131.5675,131.5973,131.2693,131.2792,138167.0
2024-12-30 15:30:00,132.07,132.15,131.96,132.02,182473.0,131.2792,131.3587,131.1699,131.2295,182473.0
2024-12-30 15:40:00,132.02,132.25,131.98,132.2,190347.0,131.2295,131.4581,131.1898,131.4084,190347.0
2024-12-30 15:50:00,132.19,132.33,131.87,131.91,594569.0,131.3985,131.5377,131.0804,131.1202,594569.0
2024-12-31 09:30:00,132.33,132.53,132.14,132.17,263001.0,131.5377,131.7365,131.3488,131.3786,263001.0
2024-12-31 09:40:00,132.15,132.43,132.06,132.31,119038.0,131.3587,131.6371,131.2693,131.5178,119038.0
2024-12-31 09:50:00,132.3,132.32,131.97,132.25,79030.0,131.5078,131.5277,131.1798,131.4581,79030.0
2024-12-31 10:00:00,132.24,132.44,131.99,132.0,116243.0,131.4482,131.647,131.1997,131.2096,116243.0
2024-12-31 10:10:00,132.0,132.44,132.0,132.41,91229.0,131.2096,131.647,131.2096,131.6172,91229.0
2024-12-31 10:20:00,132.42,132.5,132.25,132.34,297590.0,131.6271,131.7066,131.4581,131.5476,297590.0
2024-12-31 10:30:00,132.32,132.36,132.04,132.28,128987.0,131.5277,131.5675,131.2494,131.488,128987.0
2024-12-31 10:40:00,132.28,132.3,132.05,132.09,58396.0,131.488,131.5078,131.2593,131.2991,58396.0
2024-12-31 10:50:00,132.09,132.19,131.99,132.0,46382.0,131.2991,131.3985,131.1997,131.2096,46382.0
2024-12-31 11:00:00,132.0,132.02,131.79,131.92,95206.0,131.2096,131.2295,131.0009,131.1301,95206.0
2024-12-31 11:10:00,131.92,132.05,131.82,131.87,115989.0,131.1301,131.2593,131.0307,131.0804,115989.0
2024-12-31 11:20:00,131.88,131.95,131.8,131.81,95346.0,131.0904,131.1599,131.0108,131.0208,95346.0
2024-12-31 11:30:00,131.81,131.81,131.71,131.72,108534.0,131.0208,131.0208,130.9214,130.9313,108534.0
2024-12-31 11:40:00,131.72,131.87,131.68,131.83,63946.0,130.9313,131.0804,130.8916,131.0407,63946.0
2024-12-31 11:50:00,131.83,131.87,131.68,131.71,156264.0,131.0407,131.0804,130.8916,130.9214,156264.0
2024-12-31 12:00:00,131.71,131.73,131.51,131.72,183541.0,130.9214,130.9413,130.7226,130.9313,183541.0
2024-12-31 12:10:00,131.71,131.73,131.61,131.73,116591.0,130.9214,130.9413,130.822,130.9413,116591.0
2024-12-31 12:20:00,131.74,131.74,131.49,131.52,129028.0,130.9512,130.9512,130.7027,130.7325,129028.0
2024-12-31 12:30:00,131.51,131.52,131.39,131.47,98001.0,130.7226,130.7325,130.6033,130.6828,98001.0
2024-12-31 12:40:00,131.48,131.55,131.44,131.5,63210.0,130.6928,130.7623,130.653,130.7126,63210.0
2024-12-31 12:50:00,131.5,131.9,131.5,131.9,99687.0,130.7126,131.1102,130.7126,131.1102,99687.0
2024-12-31 13:00:00,131.88,131.92,131.77,131.85,93471.0,131.0904,131.1301,130.981,131.0605,93471.0
2024-12-31 13:10:00,131.83,131.85,131.65,131.65,31021.0,131.0407,131.0605,130.8617,130.8617,31021.0
2024-12-31 13:20:00,131.63,131.63,131.36,131.39,44274.0,130.8419,130.8419,130.5735,130.6033,44274.0
2024-12-31 13:30:00,131.38,131.56,131.37,131.53,69262.0,130.5934,130.7723,130.5834,130.7425,69262.0
2024-12-31 13:40:00,131.54,131.75,131.54,131.72,51620.0,130.7524,130.9611,130.7524,130.9313,51620.0
2024-12-31 13:50:00,131.73,131.82,131.57,131.58,63713.0,130.9413,131.0307,130.7822,130.7922,63713.0
2024-12-31 14:00:00,131.57,131.69,131.42,131.66,84938.0,130.7822,130.9015,130.6331,130.8717,84938.0
2024-12-31 14:10:00,131.67,131.81,131.54,131.55,53875.0,130.8816,131.0208,130.7524,130.7623,53875.0
2024-12-31 14:20:00,131.56,131.62,131.44,131.53,59383.0,130.7723,130.8319,130.653,130.7425,59383.0
2024-12-31 14:30:00,131.51,131.55,131.43,131.54,50210.0,130.7226,130.7623,130.6431,130.7524,50210.0
2024-12-31 14:40:00,131.55,131.55,131.4,131.47,56599.0,130.7623,130.7623,130.6132,130.6828,56599.0
2024-12-31 14:50:00,131.46,131.72,131.46,131.71,76592.0,130.6729,130.9313,130.6729,130.9214,76592.0
2024-12-31 15:00:00,131.69,131.82,131.65,131.82,96462.0,130.9015,131.0307,130.8617,131.0307,96462.0
2024-12-31 15:10:00,131.8,131.81,131.51,131.66,89940.0,131.0108,131.0208,130.7226,130.8717,89940.0
2024-12-31 15:20:00,131.65,131.88,131.63,131.87,144973.0,130.8617,131.0904,130.8419,131.0804,144973.0
2024-12-31 15:30:00,131.86,131.93,131.65,131.68,263958.0,131.0705,131.1401,130.8617,130.8916,263958.0
2024-12-31 15:40:00,131.68,131.81,131.47,131.76,236613.0,130.8916,131.0208,130.6828,130.9711,236613.0
2024-12-31 15:50:00,131.77,131.88,131.58,131.78,756632.0,130.981,131.0904,130.7922,130.991,756632.0
2025-01-02 09:30:00,132.73,132.95,132.44,132.45,512434.0,131.9353,132.154,131.647,131.6569,512434.0
2025-01-02 09:40:00,132.44,132.77,132.41,132.72,167123.0,131.647,131.975,131.6172,131.9253,167123.0
2025-01-02 09:50:00,132.73,132.89,132.56,132.85,248919.0,131.9353,132.0943,131.7663,132.0546,248919.0
2025-01-02 10:00:00,132.86,132.91,132.58,132.76,151754.0,132.0645,132.1142,131.7862,131.9651,151754.0
2025-01-02 10:10:00,132.75,132.79,132.53,132.53,99911.0,131.9552,131.9949,131.7365,131.7365,99911.0
2025-01-02 10:20:00,132.54,132.55,132.14,132.26,195459.0,131.7464,131.7563,131.3488,131.4681,195459.0
2025-01-02 10:30:00,132.25,132.37,132.05,132.21,163148.0,131.4581,131.5774,131.2593,131.4184,163148.0
2025-01-02 10:40:00,132.2,132.29,132.04,132.25,144602.0,131.4084,131.4979,131.2494,131.4581,144602.0
2025-01-02 10:50:00,132.26,132.37,132.09,132.16,102642.0,131.4681,131.5774,131.2991,131.3687,102642.0
2025-01-02 11:00:00,132.17,132.2,131.68,131.8,162118.0,131.3786,131.4084,130.8916,131.0108,162118.0
2025-01-02 11:10:00,131.8,132.03,131.7,132.02,102098.0,131.0108,131.2395,130.9114,131.2295,102098.0
2025-01-02 11:20:00,132.02,132.23,131.88,132.19,123409.0,131.2295,131.4383,131.0904,131.3985,123409.0
2025-01-02 11:30:00,132.19,132.3,132.09,132.24,126847.0,131.3985,131.5078,131.2991,131.4482,126847.0
2025-01-02 11:40:00,132.24,132.37,132.23,132.32,130083.0,131.4482,131.5774,131.4383,131.5277,130083.0
2025-01-02 11:50:00,132.3,132.34,132.1,132.17,85882.0,131.5078,131.5476,131.309,131.3786,85882.0
2025-01-02 12:00:00,132.18,132.26,132.11,132.12,65736.0,131.3886,131.4681,131.319,131.3289,65736.0
2025-01-02 12:10:00,132.12,132.35,132.12,132.21,70359.0,131.3289,131.5575,131.3289,131.4184,70359.0
2025-01-02 12:20:00,132.19,132.19,131.61,131.65,88375.0,131.3985,131.3985,130.822,130.8617,88375.0
2025-01-02 12:30:00,131.63,131.63,131.11,131.15,221639.0,130.8419,130.8419,130.325,130.3647,221639.0
2025-01-02 12:40:00,131.16,131.23,130.98,131.02,152252.0,130.3747,130.4443,130.1957,130.2355,152252.0
2025-01-02 12:50:00,130.99,131.35,130.96,131.29,101089.0,130.2057,130.5635,130.1759,130.5039,101089.0
2025-01-02 13:00:00,131.27,131.28,130.98,131.17,126470.0,130.484,130.494,130.1957,130.3846,126470.0
2025-01-02 13:10:00,131.16,131.17,130.85,131.01,113893.0,130.3747,130.3846,130.0665,130.2256,113893.0
2025-01-02 13:20:00,131.01,131.14,130.93,131.05,58369.0,130.2256,130.3548,130.146,130.2653,58369.0
2025-01-02 13:30:00,131.05,131.05,130.72,130.87,128810.0,130.2653,130.2653,129.9373,130.0864,128810.0
2025-01-02 13:40:00,130.86,131.07,130.78,130.85,246561.0,130.0765,130.2852,129.9969,130.0665,246561.0
2025-01-02 13:50:00,130.86,131.02,130.71,130.98,111600.0,130.0765,130.2355,129.9274,130.1957,111600.0
2025-01-02 14:00:00,131.0,131.17,130.9,131.07,147353.0,130.2156,130.3846,130.1162,130.2852,147353.0
2025-01-02 14:10:00,131.06,131.11,130.98,131.05,54280.0,130.2753,130.325,130.1957,130.2653,54280.0
2025-01-02 14:20:00,131.06,131.29,131.04,131.28,120464.0,130.2753,130.5039,130.2554,130.494,120464.0
2025-01-02 14:30:00,131.25,131.25,131.04,131.16,82964.0,130.4641,130.4641,130.2554,130.3747,82964.0
2025-01-02 14:40:00,131.14,131.3,131.01,131.2,151083.0,130.3548,130.5138,130.2256,130.4144,151083.0
2025-01-02 14:50:00,131.19,131.32,130.98,131.01,136658.0,130.4045,130.5337,130.1957,130.2256,136658.0
2025-01-02 15:00:00,131.04,131.41,131.04,131.33,100507.0,130.2554,130.6232,130.2554,130.5437,100507.0
2025-01-02 15:10:00,131.33,131.48,131.28,131.41,106989.0,130.5437,130.6928,130.494,130.6232,106989.0
2025-01-02 15:20:00,131.41,131.53,131.37,131.43,112726.0,130.6232,130.7425,130.5834,130.6431,112726.0
2025-01-02 15:30:00,131.44,131.63,131.24,131.29,109892.0,130.653,130.8419,130.4542,130.5039,109892.0
2025-01-02 15:40:00,131.29,131.43,131.25,131.35,164611.0,130.5039,130.6431,130.4641,130.5635,164611.0
2025-01-02 15:50:00,131.35,131.47,131.16,131.3,408222.0,130.5635,130.6828,130.3747,130.5138,408222.0
2025-01-03 09:30:00,131.76,131.94,131.65,131.94,413778.0,130.9711,131.15,130.8617,131.15,413778.0
2025-01-03 09:40:00,131.92,131.98,131.5,131.56,214251.0,131.1301,131.1898,130.7126,130.7723,214251.0
2025-01-03 09:50:00,131.57,131.6,131.33,131.49,185711.0,130.7822,130.812,130.5437,130.7027,185711.0
2025-01-03 10:00:00,131.51,132.08,131.43,132.04,227852.0,130.7226,131.2892,130.6431,131.2494,227852.0
2025-01-03 10:10:00,132.07,132.1,131.77,131.82,223410.0,131.2792,131.309,130.981,131.0307,223410.0
2025-01-03 10:20:00,131.85,132.19,131.62,132.17,294602.0,131.0605,131.3985,130.8319,131.3786,294602.0
2025-01-03 10:30:00,132.17,132.39,132.04,132.35,288390.0,131.3786,131.5973,131.2494,131.5575,288390.0
2025-01-03 10:40:00,132.36,132.42,132.25,132.35,189862.0,131.5675,131.6271,131.4581,131.5575,189862.0
2025-01-03 10:50:00,132.35,132.49,132.29,132.46,158863.0,131.5575,131.6967,131.4979,131.6669,158863.0
2025-01-03 11:00:00,132.47,132.5,132.13,132.21,199252.0,131.6768,131.7066,131.3389,131.4184,199252.0
2025-01-03 11:10:00,132.22,132.24,132.1,132.2,116545.0,131.4283,131.4482,131.309,131.4084,116545.0
2025-01-03 11:20:00,132.21,132.22,132.06,132.19,149937.0,131.4184,131.4283,131.2693,131.3985,149937.0
2025-01-03 11:30:00,132.21,132.39,132.18,132.28,131727.0,131.4184,131.5973,131.3886,131.488,131727.0
2025-01-03 11:40:00,132.29,132.49,132.28,132.48,228154.0,131.4979,131.6967,131.488,131.6868,228154.0
2025-01-03 11:50:00,132.48,132.54,132.41,132.42,87782.0,131.6868,131.7464,131.6172,131.6271,87782.0
2025-01-03 12:00:00,132.43,132.66,132.43,132.59,78944.0,131.6371,131.8657,131.6371,131.7961,78944.0
2025-01-03 12:10:00,132.58,132.67,132.51,132.52,131995.0,131.7862,131.8756,131.7166,131.7265,131995.0
2025-01-03 12:20:00,132.53,132.63,132.48,132.48,100104.0,131.7365,131.8359,131.6868,131.6868,100104.0
2025-01-03 12:30:00,132.49,132.58,132.45,132.56,118928.0,131.6967,131.7862,131.6569,131.7663,118928.0
2025-01-03 12:40:00,132.57,132.58,132.44,132.55,74949.0,131.7762,131.7862,131.647,131.7563,74949.0
2025-01-03 12:50:00,132.55,132.59,132.46,132.53,78140.0,131.7563,131.7961,131.6669,131.7365,78140.0
2025-01-03 13:00:00,132.53,132.57,132.48,132.53,143246.0,131.7365,131.7762,131.6868,131.7365,143246.0
2025-01-03 13:10:00,132.51,132.57,132.49,132.56,64609.0,131.7166,131.7762,131.6967,131.7663,64609.0
2025-01-03 13:20:00,132.58,132.74,132.53,132.74,56047.0,131.7862,131.9452,131.7365,131.9452,56047.0
2025-01-03 13:30:00,132.75,132.78,132.65,132.76,117578.0,131.9552,131.985,131.8558,131.9651,117578.0
2025-01-03 13:40:00,132.75,132.77,132.68,132.74,51074.0,131.9552,131.975,131.8856,131.9452,51074.0
2025-01-03 13:50:00,132.74,132.74,132.64,132.68,173141.0,131.9452,131.9452,131.8458,131.8856,173141.0
2025-01-03 14:00:00,132.68,132.78,132.65,132.78,86075.0,131.8856,131.985,131.8558,131.985,86075.0
2025-01-03 14:10:00,132.78,132.85,132.73,132.83,70355.0,131.985,132.0546,131.9353,132.0347,70355.0
2025-01-03 14:20:00,132.83,132.91,132.82,132.91,57248.0,132.0347,132.1142,132.0247,132.1142,57248.0
2025-01-03 14:30:00,132.9,133.0,132.88,132.94,102380.0,132.1043,132.2037,132.0844,132.144,102380.0
2025-01-03 14:40:00,132.94,132.94,132.86,132.89,49256.0,132.144,132.144,132.0645,132.0943,49256.0
2025-01-03 14:50:00,132.88,132.88,132.8,132.84,78726.0,132.0844,132.0844,132.0049,132.0446,78726.0
2025-01-03 15:00:00,132.83,132.88,132.72,132.82,98957.0,132.0347,132.0844,131.9253,132.0247,98957.0
2025-01-03 15:10:00,132.83,132.87,132.78,132.84,149196.0,132.0347,132.0744,131.985,132.0446,149196.0
2025-01-03 15:20:00,132.84,132.94,132.82,132.92,70384.0,132.0446,132.144,132.0247,132.1241,70384.0
2025-01-03 15:30:00,132.91,132.92,132.78,132.84,237504.0,132.1142,132.1241,131.985,132.0446,237504.0
2025-01-03 15:40:00,132.84,132.87,132.68,132.75,172376.0,132.0446,132.0744,131.8856,131.9552,172376.0
2025-01-03 15:50:00,132.75,132.81,132.62,132.7,861202.0,131.9552,132.0148,131.8259,131.9055,861202.0
2025-01-06 09:30:00,133.4,133.52,133.12,133.18,428231.0,132.6013,132.7205,132.3229,132.3826,428231.0
2025-01-06 09:40:00,133.19,133.65,133.16,133.62,191585.0,132.3925,132.8498,132.3627,132.8199,191585.0
2025-01-06 09:50:00,133.62,133.66,133.44,133.61,178614.0,132.8199,132.8597,132.641,132.81,178614.0
2025-01-06 10:00:00,133.61,133.83,133.61,133.7,155492.0,132.81,133.0287,132.81,132.8995,155492.0
2025-01-06 10:10:00,133.7,133.73,133.25,133.27,228432.0,132.8995,132.9293,132.4522,132.472,228432.0
2025-01-06 10:20:00,133.27,133.38,133.18,133.37,115233.0,132.472,132.5814,132.3826,132.5714,115233.0
2025-01-06 10:30:00,133.39,133.39,133.09,133.12,135859.0,132.5913,132.5913,132.2931,132.3229,135859.0
2025-01-06 10:40:00,133.13,133.22,133.08,133.09,87559.0,132.3329,132.4223,132.2832,132.2931,87559.0
2025-01-06 10:50:00,133.11,133.27,133.07,133.12,101299.0,132.313,132.472,132.2732,132.3229,101299.0
2025-01-06 11:00:00,133.12,133.13,132.97,133.03,113832.0,132.3229,132.3329,132.1738,132.2335,113832.0
2025-01-06 11:10:00,133.04,133.15,132.99,133.13,124710.0,132.2434,132.3528,132.1937,132.3329,124710.0
2025-01-06 11:20:00,133.13,133.25,133.12,133.19,125210.0,132.3329,132.4522,132.3229,132.3925,125210.0
2025-01-06 11:30:00,133.18,133.38,133.17,133.36,149133.0,132.3826,132.5814,132.3726,132.5615,149133.0
2025-01-06 11:40:00,133.36,133.42,133.28,133.42,104645.0,132.5615,132.6211,132.482,132.6211,104645.0
2025-01-06 11:50:00,133.4,133.5,133.37,133.49,78675.0,132.6013,132.7007,132.5714,132.6907,78675.0
2025-01-06 12:00:00,133.49,133.49,133.3,133.4,78389.0,132.6907,132.6907,132.5019,132.6013,78389.0
2025-01-06 12:10:00,133.39,133.45,133.34,133.41,56360.0,132.5913,132.651,132.5416,132.6112,56360.0
2025-01-06 12:20:00,133.42,133.43,133.3,133.33,129101.0,132.6211,132.6311,132.5019,132.5317,129101.0
2025-01-06 12:30:00,133.31,133.37,133.26,133.31,95209.0,132.5118,132.5714,132.4621,132.5118,95209.0
2025-01-06 12:40:00,133.32,133.34,133.19,133.22,94225.0,132.5217,132.5416,132.3925,132.4223,94225.0
2025-01-06 12:50:00,133.23,133.23,133.03,133.14,76410.0,132.4323,132.4323,132.2335,132.3428,76410.0
2025-01-06 13:00:00,133.14,133.16,132.92,132.94,91145.0,132.3428,132.3627,132.1241,132.144,91145.0
2025-01-06 13:10:00,132.94,133.08,132.89,133.07,66196.0,132.144,132.2832,132.0943,132.2732,66196.0
2025-01-06 13:20:00,133.05,133.13,133.05,133.08,55400.0,132.2534,132.3329,132.2534,132.2832,55400.0
2025-01-06 13:30:00,133.08,133.08,132.88,132.9,72088.0,132.2832,132.2832,132.0844,132.1043,72088.0
2025-01-06 13:40:00,132.9,132.92,132.72,132.73,176893.0,132.1043,132.1241,131.9253,131.9353,176893.0
2025-01-06 13:50:00,132.73,132.83,132.72,132.75,106235.0,131.9353,132.0347,131.9253,131.9552,106235.0
2025-01-06 14:00:00,132.75,132.76,132.56,132.68,114445.0,131.9552,131.9651,131.7663,131.8856,114445.0
2025-01-06 14:10:00,132.67,132.85,132.62,132.79,72186.0,131.8756,132.0546,131.8259,131.9949,72186.0
2025-01-06 14:20:00,132.79,132.81,132.66,132.66,69739.0,131.9949,132.0148,131.8657,131.8657,69739.0
2025-01-06 14:30:00,132.64,132.75,132.62,132.68,71857.0,131.8458,131.9552,131.8259,131.8856,71857.0
2025-01-06 14:40:00,132.67,132.72,132.63,132.68,107523.0,131.8756,131.9253,131.8359,131.8856,107523.0
2025-01-06 14:50:00,132.67,132.67,132.45,132.49,89813.0,131.8756,131.8756,131.6569,131.6967,89813.0
2025-01-06 15:00:00,132.48,132.53,132.38,132.44,249081.0,131.6868,131.7365,131.5874,131.647,249081.0
2025-01-06 15:10:00,132.44,132.52,132.34,132.42,201565.0,131.647,131.7265,131.5476,131.6271,201565.0
2025-01-06 15:20:00,132.42,132.54,132.32,132.45,167451.0,131.6271,131.7464,131.5277,131.6569,167451.0
2025-01-06 15:30:00,132.44,132.5,132.35,132.37,147658.0,131.647,131.7066,131.5575,131.5774,147658.0
2025-01-06 15:40:00,132.36,132.41,132.18,132.24,264163.0,131.5675,131.6172,131.3886,131.4482,264163.0
2025-01-06 15:50:00,132.23,132.47,132.21,132.44,498202.0,131.4383,131.6768,131.4184,131.647,498202.0
2025-01-07 09:30:00,132.73,133.13,132.65,133.01,404453.0,131.9353,132.3329,131.8558,132.2136,404453.0
2025-01-07 09:40:00,133.01,133.05,132.7,132.86,232717.0,132.2136,132.2534,131.9055,132.0645,232717.0
2025-01-07 09:50:00,132.86,133.16,132.82,133.13,154409.0,132.0645,132.3627,132.0247,132.3329,154409.0
2025-01-07 10:00:00,133.12,133.12,132.19,132.27,535873.0,132.3229,132.3229,131.3985,131.478,535873.0
2025-01-07 10:10:00,132.26,132.42,132.1,132.41,248844.0,131.4681,131.6271,131.309,131.6172,248844.0
2025-01-07 10:20:00,132.42,132.8,132.42,132.67,178663.0,131.6271,132.0049,131.6271,131.8756,178663.0
2025-01-07 10:30:00,132.67,132.83,132.4,132.47,164319.0,131.8756,132.0347,131.6072,131.6768,164319.0
2025-01-07 10:40:00,132.47,132.58,132.28,132.36,221278.0,131.6768,131.7862,131.488,131.5675,221278.0
2025-01-07 10:50:00,132.38,132.95,132.36,132.94,219813.0,131.5874,132.154,131.5675,132.144,219813.0
2025-01-07 11:00:00,132.94,133.11,132.94,132.99,96197.0,132.144,132.313,132.144,132.1937,96197.0
2025-01-07 11:10:00,133.0,133.01,132.7,132.77,145722.0,132.2037,132.2136,131.9055,131.975,145722.0
2025-01-07 11:20:00,132.78,132.98,132.69,132.92,129052.0,131.985,132.1838,131.8955,132.1241,129052.0
2025-01-07 11:30:00,132.91,132.95,132.6,132.9,264830.0,132.1142,132.154,131.806,132.1043,264830.0
2025-01-07 11:40:00,132.88,132.95,132.74,132.81,137059.0,132.0844,132.154,131.9452,132.0148,137059.0
2025-01-07 11:50:00,132.8,132.8,132.38,132.39,175343.0,132.0049,132.0049,131.5874,131.5973,175343.0
2025-01-07 12:00:00,132.38,132.57,132.38,132.5,51899.0,131.5874,131.7762,131.5874,131.7066,51899.0
2025-01-07 12:10:00,132.49,132.8,132.46,132.78,38443.0,131.6967,132.0049,131.6669,131.985,38443.0
2025-01-07 12:20:00,132.77,132.8,132.56,132.64,53219.0,131.975,132.0049,131.7663,131.8458,53219.0
2025-01-07 12:30:00,132.68,132.8,132.53,132.58,36242.0,131.8856,132.0049,131.7365,131.7862,36242.0
2025-01-07 12:40:00,132.57,132.58,132.4,132.42,42378.0,131.7762,131.7862,131.6072,131.6271,42378.0
2025-01-07 12:50:00,132.44,132.56,132.39,132.55,54535.0,131.647,131.7663,131.5973,131.7563,54535.0
2025-01-07 13:00:00,132.56,132.71,132.52,132.71,55200.0,131.7663,131.9154,131.7265,131.9154,55200.0
2025-01-07 13:10:00,132.72,132.83,132.7,132.79,71121.0,131.9253,132.0347,131.9055,131.9949,71121.0
2025-01-07 13:20:00,132.78,132.86,132.76,132.85,64660.0,131.985,132.0645,131.9651,132.0546,64660.0
2025-01-07 13:30:00,132.85,132.86,132.72,132.77,93697.0,132.0546,132.0645,131.9253,131.975,93697.0
2025-01-07 13:40:00,132.77,132.77,132.61,132.72,66358.0,131.975,131.975,131.816,131.9253,66358.0
2025-01-07 13:50:00,132.72,132.75,132.64,132.66,119933.0,131.9253,131.9552,131.8458,131.8657,119933.0
2025-01-07 14:00:00,132.66,132.71,132.6,132.68,37947.0,131.8657,131.9154,131.806,131.8856,37947.0
2025-01-07 14:10:00,132.68,132.79,132.57,132.61,39751.0,131.8856,131.9949,131.7762,131.816,39751.0
2025-01-07 14:20:00,132.64,132.67,132.52,132.66,55556.0,131.8458,131.8756,131.7265,131.8657,55556.0
2025-01-07 14:30:00,132.66,132.66,132.49,132.5,58139.0,131.8657,131.8657,131.6967,131.7066,58139.0
2025-01-07 14:40:00,132.5,132.69,132.47,132.51,30049.0,131.7066,131.8955,131.6768,131.7166,30049.0
2025-01-07 14:50:00,132.53,132.59,132.46,132.47,28764.0,131.7365,131.7961,131.6669,131.6768,28764.0
2025-01-07 15:00:00,132.47,132.47,132.27,132.29,104933.0,131.6768,131.6768,131.478,131.4979,104933.0
2025-01-07 15:10:00,132.28,132.3,132.13,132.18,105422.0,131.488,131.5078,131.3389,131.3886,105422.0
2025-01-07 15:20:00,132.17,132.17,132.02,132.11,67351.0,131.3786,131.3786,131.2295,131.319,67351.0
2025-01-07 15:30:00,132.15,132.17,131.85,132.04,195276.0,131.3587,131.3786,131.0605,131.2494,195276.0
2025-01-07 15:40:00,132.04,132.17,131.93,131.98,255741.0,131.2494,131.3786,131.1401,131.1898,255741.0
2025-01-07 15:50:00,131.98,132.32,131.97,132.32,469718.0,131.1898,131.5277,131.1798,131.5277,469718.0
2025-01-08 09:30:00,132.05,132.2,131.81,132.05,335584.0,131.2593,131.4084,131.0208,131.2593,335584.0
2025-01-08 09:40:00,132.06,132.13,131.76,131.89,269131.0,131.2693,131.3389,130.9711,131.1003,269131.0
2025-01-08 09:50:00,131.91,131.96,131.52,131.52,387475.0,131.1202,131.1699,130.7325,130.7325,387475.0
2025-01-08 10:00:00,131.51,131.92,131.5,131.87,284276.0,130.7226,131.1301,130.7126,131.0804,284276.0
2025-01-08 10:10:00,131.89,131.96,131.45,131.47,317841.0,131.1003,131.1699,130.6629,130.6828,317841.0
2025-01-08 10:20:00,131.46,131.5,131.27,131.3,277698.0,130.6729,130.7126,130.484,130.5138,277698.0
2025-01-08 10:30:00,131.29,131.69,131.24,131.58,305529.0,130.5039,130.9015,130.4542,130.7922,305529.0
2025-01-08 10:40:00,131.59,131.67,131.51,131.61,133093.0,130.8021,130.8816,130.7226,130.822,133093.0
2025-01-08 10:50:00,131.62,132.02,131.61,132.02,161445.0,130.8319,131.2295,130.822,131.2295,161445.0
2025-01-08 11:00:00,132.01,132.17,131.87,132.12,114263.0,131.2196,131.3786,131.0804,131.3289,114263.0
2025-01-08 11:10:00,132.12,132.2,132.08,132.19,94820.0,131.3289,131.4084,131.2892,131.3985,94820.0
2025-01-08 11:20:00,132.19,132.33,132.19,132.21,126050.0,131.3985,131.5377,131.3985,131.4184,126050.0
2025-01-08 11:30:00,132.22,132.55,132.21,132.54,82151.0,131.4283,131.7563,131.4184,131.7464,82151.0
2025-01-08 11:40:00,132.56,132.62,132.46,132.55,102546.0,131.7663,131.8259,131.6669,131.7563,102546.0
2025-01-08 11:50:00,132.54,132.55,132.42,132.49,89314.0,131.7464,131.7563,131.6271,131.6967,89314.0
2025-01-08 12:00:00,132.49,132.52,132.13,132.18,212334.0,131.6967,131.7265,131.3389,131.3886,212334.0
2025-01-08 12:10:00,132.19,132.19,132.02,132.15,98790.0,131.3985,131.3985,131.2295,131.3587,98790.0
2025-01-08 12:20:00,132.16,132.18,131.93,132.0,91016.0,131.3687,131.3886,131.1401,131.2096,91016.0
2025-01-08 12:30:00,131.99,132.11,131.92,131.94,131898.0,131.1997,131.319,131.1301,131.15,131898.0
2025-01-08 12:40:00,131.94,132.17,131.93,132.03,153969.0,131.15,131.3786,131.1401,131.2395,153969.0
2025-01-08 12:50:00,132.03,132.28,132.02,132.23,154649.0,131.2395,131.488,131.2295,131.4383,154649.0
2025-01-08 13:00:00,132.21,132.5,132.21,132.42,187305.0,131.4184,131.7066,131.4184,131.6271,187305.0
2025-01-08 13:10:00,132.42,132.52,132.37,132.5,74717.0,131.6271,131.7265,131.5774,131.7066,74717.0
2025-01-08 13:20:00,132.49,132.71,132.4,132.62,99303.0,131.6967,131.9154,131.6072,131.8259,99303.0
2025-01-08 13:30:00,132.62,132.7,132.53,132.66,98117.0,131.8259,131.9055,131.7365,131.8657,98117.0
2025-01-08 13:40:00,132.66,132.69,132.45,132.45,175108.0,131.8657,131.8955,131.6569,131.6569,175108.0
2025-01-08 13:50:00,132.47,132.47,132.16,132.31,70039.0,131.6768,131.6768,131.3687,131.5178,70039.0
2025-01-08 14:00:00,132.32,132.65,132.23,132.64,176470.0,131.5277,131.8558,131.4383,131.8458,176470.0
2025-01-08 14:10:00,132.63,132.69,132.43,132.69,181846.0,131.8359,131.8955,131.6371,131.8955,181846.0
2025-01-08 14:20:00,132.69,132.95,132.65,132.91,111905.0,131.8955,132.154,131.8558,132.1142,111905.0
2025-01-08 14:30:00,132.91,132.91,132.61,132.62,101694.0,132.1142,132.1142,131.816,131.8259,101694.0
2025-01-08 14:40:00,132.62,132.69,132.53,132.68,99020.0,131.8259,131.8955,131.7365,131.8856,99020.0
2025-01-08 14:50:00,132.7,132.71,132.59,132.66,137402.0,131.9055,131.9154,131.7961,131.8657,137402.0
2025-01-08 15:00:00,132.66,132.73,132.54,132.59,74613.0,131.8657,131.9353,131.7464,131.7961,74613.0
2025-01-08 15:10:00,132.59,132.66,132.5,132.63,134242.0,131.7961,131.8657,131.7066,131.8359,134242.0
2025-01-08 15:20:00,132.64,132.82,132.64,132.77,90300.0,131.8458,132.0247,131.8458,131.975,90300.0
2025-01-08 15:30:00,132.77,132.82,132.62,132.64,115868.0,131.975,132.0247,131.8259,131.8458,115868.0
2025-01-08 15:40:00,132.65,132.76,132.62,132.75,143993.0,131.8558,131.9651,131.8259,131.9552,143993.0
2025-01-08 15:50:00,132.76,132.91,132.75,132.84,794869.0,131.9651,132.1142,131.9552,132.0446,794869.0
2025-01-10 09:30:00,132.13,132.24,131.75,131.83,495933.0,131.3389,131.4482,130.9611,131.0407,495933.0
2025-01-10 09:40:00,131.83,132.24,131.79,132.0,327599.0,131.0407,131.4482,131.0009,131.2096,327599.0
2025-01-10 09:50:00,131.97,132.25,131.95,132.13,262485.0,131.1798,131.4581,131.1599,131.3389,262485.0
2025-01-10 10:00:00,132.11,132.12,131.36,131.47,607871.0,131.319,131.3289,130.5735,130.6828,607871.0
2025-01-10 10:10:00,131.45,131.73,131.27,131.64,260670.0,130.6629,130.9413,130.484,130.8518,260670.0
2025-01-10 10:20:00,131.63,131.82,131.63,131.75,192791.0,130.8419,131.0307,130.8419,130.9611,192791.0
2025-01-10 10:30:00,131.75,131.91,131.67,131.8,215664.0,130.9611,131.1202,130.8816,131.0108,215664.0
2025-01-10 10:40:00,131.78,131.84,131.58,131.74,276613.0,130.991,131.0506,130.7922,130.9512,276613.0
2025-01-10 10:50:00,131.75,131.75,131.5,131.61,163449.0,130.9611,130.9611,130.7126,130.822,163449.0
2025-01-10 11:00:00,131.62,131.64,131.32,131.4,149710.0,130.8319,130.8518,130.5337,130.6132,149710.0
2025-01-10 11:10:00,131.38,131.54,131.3,131.32,102696.0,130.5934,130.7524,130.5138,130.5337,102696.0
2025-01-10 11:20:00,131.31,131.5,131.26,131.29,64963.0,130.5238,130.7126,130.4741,130.5039,64963.0
2025-01-10 11:30:00,131.3,131.34,131.17,131.25,124244.0,130.5138,130.5536,130.3846,130.4641,124244.0
2025-01-10 11:40:00,131.24,131.54,131.24,131.34,103889.0,130.4542,130.7524,130.4542,130.5536,103889.0
2025-01-10 11:50:00,131.34,131.48,131.21,131.22,63455.0,130.5536,130.6928,130.4244,130.4343,63455.0
2025-01-10 12:00:00,131.24,131.27,131.05,131.11,113616.0,130.4542,130.484,130.2653,130.325,113616.0
2025-01-10 12:10:00,131.13,131.26,131.06,131.23,54912.0,130.3449,130.4741,130.2753,130.4443,54912.0
2025-01-10 12:20:00,131.24,131.3,131.1,131.28,118214.0,130.4542,130.5138,130.315,130.494,118214.0
2025-01-10 12:30:00,131.27,131.38,131.24,131.33,66561.0,130.484,130.5934,130.4542,130.5437,66561.0
2025-01-10 12:40:00,131.33,131.5,131.3,131.48,83525.0,130.5437,130.7126,130.5138,130.6928,83525.0
2025-01-10 12:50:00,131.46,131.63,131.39,131.61,65308.0,130.6729,130.8419,130.6033,130.822,65308.0
2025-01-10 13:00:00,131.6,131.65,131.47,131.64,55319.0,130.812,130.8617,130.6828,130.8518,55319.0
2025-01-10 13:10:00,131.64,131.76,131.6,131.72,89926.0,130.8518,130.9711,130.812,130.9313,89926.0
2025-01-10 13:20:00,131.74,131.98,131.73,131.86,110463.0,130.9512,131.1898,130.9413,131.0705,110463.0
2025-01-10 13:30:00,131.86,131.96,131.72,131.95,87711.0,131.0705,131.1699,130.9313,131.1599,87711.0
2025-01-10 13:40:00,131.96,132.0,131.8,131.97,74092.0,131.1699,131.2096,131.0108,131.1798,74092.0
2025-01-10 13:50:00,131.97,132.11,131.88,132.1,139796.0,131.1798,131.319,131.0904,131.309,139796.0
2025-01-10 14:00:00,132.09,132.1,131.59,131.59,116048.0,131.2991,131.309,130.8021,130.8021,116048.0
2025-01-10 14:10:00,131.57,131.73,131.55,131.71,72747.0,130.7822,130.9413,130.7623,130.9214,72747.0
2025-01-10 14:20:00,131.71,131.85,131.6,131.8,91735.0,130.9214,131.0605,130.812,131.0108,91735.0
2025-01-10 14:30:00,131.81,131.81,131.64,131.77,66852.0,131.0208,131.0208,130.8518,130.981,66852.0
2025-01-10 14:40:00,131.75,131.81,131.61,131.64,82815.0,130.9611,131.0208,130.822,130.8518,82815.0
2025-01-10 14:50:00,131.63,131.8,131.62,131.72,87099.0,130.8419,131.0108,130.8319,130.9313,87099.0
2025-01-10 15:00:00,131.71,131.72,131.55,131.56,263411.0,130.9214,130.9313,130.7623,130.7723,263411.0
2025-01-10 15:10:00,131.56,131.58,131.19,131.27,360746.0,130.7723,130.7922,130.4045,130.484,360746.0
2025-01-10 15:20:00,131.27,131.39,131.25,131.32,297736.0,130.484,130.6033,130.4641,130.5337,297736.0
2025-01-10 15:30:00,131.31,131.46,131.19,131.28,343895.0,130.5238,130.6729,130.4045,130.494,343895.0
2025-01-10 15:40:00,131.27,131.41,131.13,131.18,494706.0,130.484,130.6232,130.3449,130.3946,494706.0
2025-01-10 15:50:00,131.17,131.43,131.11,131.37,1163754.0,130.3846,130.6431,130.325,130.5834,1163754.0
2025-01-13 09:30:00,130.59,131.24,130.44,131.16,423828.0,129.8081,130.4542,129.659,130.3747,423828.0
2025-01-13 09:40:00,131.15,131.73,131.11,131.69,226504.0,130.3647,130.9413,130.325,130.9015,226504.0
2025-01-13 09:50:00,131.71,132.09,131.64,132.01,230581.0,130.9214,131.2991,130.8518,131.2196,230581.0
2025-01-13 10:00:00,132.01,132.01,131.76,131.79,227076.0,131.2196,131.2196,130.9711,131.0009,227076.0
2025-01-13 10:10:00,131.8,131.93,131.65,131.9,249804.0,131.0108,131.1401,130.8617,131.1102,249804.0
2025-01-13 10:20:00,131.88,132.01,131.68,131.72,346037.0,131.0904,131.2196,130.8916,130.9313,346037.0
2025-01-13 10:30:00,131.72,132.11,131.69,132.08,153466.0,130.9313,131.319,130.9015,131.2892,153466.0
2025-01-13 10:40:00,132.09,132.23,131.93,132.14,211495.0,131.2991,131.4383,131.1401,131.3488,211495.0
2025-01-13 10:50:00,132.14,132.19,132.05,132.13,234041.0,131.3488,131.3985,131.2593,131.3389,234041.0
2025-01-13 11:00:00,132.13,132.17,131.87,131.92,120859.0,131.3389,131.3786,131.0804,131.1301,120859.0
2025-01-13 11:10:00,131.93,132.04,131.85,132.02,116733.0,131.1401,131.2494,131.0605,131.2295,116733.0
2025-01-13 11:20:00,132.03,132.23,131.98,132.06,220763.0,131.2395,131.4383,131.1898,131.2693,220763.0
2025-01-13 11:30:00,132.05,132.17,131.87,131.89,94142.0,131.2593,131.3786,131.0804,131.1003,94142.0
2025-01-13 11:40:00,131.9,132.16,131.9,131.98,106231.0,131.1102,131.3687,131.1102,131.1898,106231.0
2025-01-13 11:50:00,131.98,131.98,131.67,131.68,94452.0,131.1898,131.1898,130.8816,130.8916,94452.0
2025-01-13 12:00:00,131.69,131.96,131.64,131.96,161614.0,130.9015,131.1699,130.8518,131.1699,161614.0
2025-01-13 12:10:00,131.96,132.12,131.95,132.11,68759.0,131.1699,131.3289,131.1599,131.319,68759.0
2025-01-13 12:20:00,132.09,132.15,132.03,132.08,113438.0,131.2991,131.3587,131.2395,131.2892,113438.0
2025-01-13 12:30:00,132.06,132.09,131.95,131.97,195937.0,131.2693,131.2991,131.1599,131.1798,195937.0
2025-01-13 12:40:00,131.97,132.12,131.94,132.08,88763.0,131.1798,131.3289,131.15,131.2892,88763.0
2025-01-13 12:50:00,132.08,132.3,132.03,132.3,97265.0,131.2892,131.5078,131.2395,131.5078,97265.0
2025-01-13 13:00:00,132.3,132.38,132.18,132.34,126734.0,131.5078,131.5874,131.3886,131.5476,126734.0
2025-01-13 13:10:00,132.34,132.41,132.27,132.31,148889.0,131.5476,131.6172,131.478,131.5178,148889.0
2025-01-13 13:20:00,132.3,132.42,132.27,132.42,47339.0,131.5078,131.6271,131.478,131.6271,47339.0
2025-01-13 13:30:00,132.42,132.51,132.36,132.51,96929.0,131.6271,131.7166,131.5675,131.7166,96929.0
2025-01-13 13:40:00,132.51,132.71,132.4,132.7,452494.0,131.7166,131.9154,131.6072,131.9055,452494.0
2025-01-13 13:50:00,132.69,132.69,132.41,132.52,92304.0,131.8955,131.8955,131.6172,131.7265,92304.0
2025-01-13 14:00:00,132.52,132.56,132.36,132.53,68195.0,131.7265,131.7663,131.5675,131.7365,68195.0
2025-01-13 14:10:00,132.53,132.65,132.48,132.49,72823.0,131.7365,131.8558,131.6868,131.6967,72823.0
2025-01-13 14:20:00,132.49,132.71,132.43,132.69,61144.0,131.6967,131.9154,131.6371,131.8955,61144.0
2025-01-13 14:30:00,132.67,132.81,132.58,132.77,51402.0,131.8756,132.0148,131.7862,131.975,51402.0
2025-01-13 14:40:00,132.78,132.86,132.61,132.64,100771.0,131.985,132.0645,131.816,131.8458,100771.0
2025-01-13 14:50:00,132.64,132.81,132.57,132.75,104031.0,131.8458,132.0148,131.7762,131.9552,104031.0
2025-01-13 15:00:00,132.75,132.85,132.62,132.8,268747.0,131.9552,132.0546,131.8259,132.0049,268747.0
2025-01-13 15:10:00,132.81,132.85,132.73,132.84,82402.0,132.0148,132.0546,131.9353,132.0446,82402.0
2025-01-13 15:20:00,132.84,132.86,132.71,132.77,86949.0,132.0446,132.0645,131.9154,131.975,86949.0
2025-01-13 15:30:00,132.77,132.84,132.68,132.75,148868.0,131.975,132.0446,131.8856,131.9552,148868.0
2025-01-13 15:40:00,132.76,132.79,132.6,132.66,223881.0,131.9651,131.9949,131.806,131.8657,223881.0
2025-01-13 15:50:00,132.67,132.95,132.66,132.89,676741.0,131.8756,132.154,131.8657,132.0943,676741.0
2025-01-14 09:30:00,133.81,133.98,133.57,133.84,370257.0,133.0088,133.1778,132.7702,133.0386,370257.0
2025-01-14 09:40:00,133.84,134.11,133.82,134.03,206939.0,133.0386,133.307,133.0187,133.2275,206939.0
2025-01-14 09:50:00,134.03,134.04,133.69,133.76,229961.0,133.2275,133.2374,132.8895,132.9591,229961.0
2025-01-14 10:00:00,133.77,134.34,133.71,134.13,176880.0,132.969,133.5356,132.9094,133.3269,176880.0
2025-01-14 10:10:00,134.13,134.25,134.05,134.15,207278.0,133.3269,133.4462,133.2474,133.3468,207278.0
2025-01-14 10:20:00,134.15,134.31,134.09,134.18,174727.0,133.3468,133.5058,133.2871,133.3766,174727.0
2025-01-14 10:30:00,134.19,134.39,134.16,134.25,101137.0,133.3865,133.5853,133.3567,133.4462,101137.0
2025-01-14 10:40:00,134.26,134.47,134.24,134.33,95242.0,133.4561,133.6649,133.4362,133.5257,95242.0
2025-01-14 10:50:00,134.33,134.33,134.07,134.08,126090.0,133.5257,133.5257,133.2672,133.2772,126090.0
2025-01-14 11:00:00,134.08,134.08,133.7,133.77,149632.0,133.2772,133.2772,132.8995,132.969,149632.0
2025-01-14 11:10:00,133.75,133.78,133.61,133.72,203645.0,132.9492,132.979,132.81,132.9193,203645.0
2025-01-14 11:20:00,133.72,133.91,133.63,133.71,73466.0,132.9193,133.1082,132.8299,132.9094,73466.0
2025-01-14 11:30:00,133.7,133.78,133.5,133.57,59106.0,132.8995,132.979,132.7007,132.7702,59106.0
2025-01-14 11:40:00,133.57,133.6,133.32,133.33,104010.0,132.7702,132.8001,132.5217,132.5317,104010.0
2025-01-14 11:50:00,133.33,133.44,133.23,133.24,83965.0,132.5317,132.641,132.4323,132.4422,83965.0
2025-01-14 12:00:00,133.23,133.45,133.21,133.39,199879.0,132.4323,132.651,132.4124,132.5913,199879.0
2025-01-14 12:10:00,133.39,133.56,133.38,133.45,91699.0,132.5913,132.7603,132.5814,132.651,91699.0
2025-01-14 12:20:00,133.45,133.52,133.31,133.48,73094.0,132.651,132.7205,132.5118,132.6808,73094.0
2025-01-14 12:30:00,133.47,133.49,133.24,133.47,72536.0,132.6708,132.6907,132.4422,132.6708,72536.0
2025-01-14 12:40:00,133.47,133.62,133.44,133.59,67048.0,132.6708,132.8199,132.641,132.7901,67048.0
2025-01-14 12:50:00,133.59,133.74,133.59,133.72,49690.0,132.7901,132.9392,132.7901,132.9193,49690.0
2025-01-14 13:00:00,133.72,133.86,133.7,133.81,52359.0,132.9193,133.0585,132.8995,133.0088,52359.0
2025-01-14 13:10:00,133.82,134.03,133.77,133.99,45809.0,133.0187,133.2275,132.969,133.1877,45809.0
2025-01-14 13:20:00,133.99,134.19,133.98,134.14,56179.0,133.1877,133.3865,133.1778,133.3368,56179.0
2025-01-14 13:30:00,134.15,134.38,134.1,134.38,250635.0,133.3468,133.5754,133.2971,133.5754,250635.0
2025-01-14 13:40:00,134.37,134.51,134.36,134.49,98915.0,133.5655,133.7046,133.5555,133.6847,98915.0
2025-01-14 13:50:00,134.5,134.63,134.48,134.59,76758.0,133.6947,133.8239,133.6748,133.7841,76758.0
2025-01-14 14:00:00,134.58,134.58,134.41,134.46,75300.0,133.7742,133.7742,133.6052,133.6549,75300.0
2025-01-14 14:10:00,134.47,134.57,134.4,134.55,117181.0,133.6649,133.7643,133.5953,133.7444,117181.0
2025-01-14 14:20:00,134.56,134.62,134.44,134.45,91264.0,133.7543,133.814,133.635,133.645,91264.0
2025-01-14 14:30:00,134.46,134.63,134.43,134.61,57271.0,133.6549,133.8239,133.6251,133.804,57271.0
2025-01-14 14:40:00,134.61,134.64,134.53,134.55,51678.0,133.804,133.8338,133.7245,133.7444,51678.0
2025-01-14 14:50:00,134.55,134.55,134.13,134.18,57696.0,133.7444,133.7444,133.3269,133.3766,57696.0
2025-01-14 15:00:00,134.17,134.22,133.88,134.06,100922.0,133.3666,133.4164,133.0784,133.2573,100922.0
2025-01-14 15:10:00,134.03,134.24,134.02,134.19,94663.0,133.2275,133.4362,133.2175,133.3865,94663.0
2025-01-14 15:20:00,134.19,134.36,134.13,134.34,100236.0,133.3865,133.5555,133.3269,133.5356,100236.0
2025-01-14 15:30:00,134.34,134.4,134.19,134.21,182753.0,133.5356,133.5953,133.3865,133.4064,182753.0
2025-01-14 15:40:00,134.21,134.39,134.14,134.31,158851.0,133.4064,133.5853,133.3368,133.5058,158851.0
2025-01-14 15:50:00,134.3,134.51,134.3,134.44,528616.0,133.4959,133.7046,133.4959,133.635,528616.0
2025-01-15 09:30:00,136.43,136.64,136.07,136.19,480020.0,135.6131,135.8219,135.2553,135.3746,480020.0
2025-01-15 09:40:00,136.2,136.28,136.07,136.14,262877.0,135.3845,135.464,135.2553,135.3249,262877.0
2025-01-15 09:50:00,136.14,136.2,135.89,136.19,296231.0,135.3249,135.3845,135.0764,135.3746,296231.0
2025-01-15 10:00:00,136.19,136.22,135.77,135.89,466058.0,135.3746,135.4044,134.9571,135.0764,466058.0
2025-01-15 10:10:00,135.89,136.01,135.88,135.93,249545.0,135.0764,135.1956,135.0664,135.1161,249545.0
2025-01-15 10:20:00,135.93,135.93,135.75,135.83,189268.0,135.1161,135.1161,134.9372,135.0167,189268.0
2025-01-15 10:30:00,135.82,135.92,135.54,135.56,246530.0,135.0068,135.1062,134.7284,134.7483,246530.0
2025-01-15 10:40:00,135.55,135.72,135.43,135.44,122350.0,134.7384,134.9074,134.6191,134.629,122350.0
2025-01-15 10:50:00,135.44,135.5,135.35,135.44,170610.0,134.629,134.6887,134.5396,134.629,170610.0
2025-01-15 11:00:00,135.45,135.56,135.37,135.5,79846.0,134.639,134.7483,134.5595,134.6887,79846.0
2025-01-15 11:10:00,135.51,135.52,135.25,135.32,97967.0,134.6986,134.7086,134.4402,134.5098,97967.0
2025-01-15 11:20:00,135.31,135.5,135.26,135.39,135538.0,134.4998,134.6887,134.4501,134.5793,135538.0
2025-01-15 11:30:00,135.38,135.38,135.14,135.24,175373.0,134.5694,134.5694,134.3308,134.4302,175373.0
2025-01-15 11:40:00,135.25,135.26,135.08,135.13,96926.0,134.4402,134.4501,134.2712,134.3209,96926.0
2025-01-15 11:50:00,135.14,135.26,135.04,135.25,59835.0,134.3308,134.4501,134.2314,134.4402,59835.0
2025-01-15 12:00:00,135.24,135.48,135.22,135.43,133470.0,134.4302,134.6688,134.4104,134.6191,133470.0
2025-01-15 12:10:00,135.43,135.52,135.33,135.33,74115.0,134.6191,134.7086,134.5197,134.5197,74115.0
2025-01-15 12:20:00,135.33,135.45,135.27,135.45,80555.0,134.5197,134.639,134.4601,134.639,80555.0
2025-01-15 12:30:00,135.44,135.48,135.4,135.47,64886.0,134.629,134.6688,134.5893,134.6589,64886.0
2025-01-15 12:40:00,135.47,135.5,135.42,135.42,49544.0,134.6589,134.6887,134.6092,134.6092,49544.0
2025-01-15 12:50:00,135.43,135.43,135.23,135.24,131208.0,134.6191,134.6191,134.4203,134.4302,131208.0
2025-01-15 13:00:00,135.28,135.41,135.25,135.3,90959.0,134.47,134.5992,134.4402,134.4899,90959.0
2025-01-15 13:10:00,135.3,135.41,135.29,135.39,74243.0,134.4899,134.5992,134.4799,134.5793,74243.0
2025-01-15 13:20:00,135.4,135.44,135.35,135.44,116227.0,134.5893,134.629,134.5396,134.629,116227.0
2025-01-15 13:30:00,135.44,135.49,135.37,135.44,124500.0,134.629,134.6787,134.5595,134.629,124500.0
2025-01-15 13:40:00,135.44,135.46,135.36,135.38,83488.0,134.629,134.6489,134.5495,134.5694,83488.0
2025-01-15 13:50:00,135.38,135.47,135.36,135.43,55027.0,134.5694,134.6589,134.5495,134.6191,55027.0
2025-01-15 14:00:00,135.43,135.48,135.38,135.4,97609.0,134.6191,134.6688,134.5694,134.5893,97609.0
2025-01-15 14:10:00,135.4,135.46,135.34,135.4,112441.0,134.5893,134.6489,134.5296,134.5893,112441.0
2025-01-15 14:20:00,135.4,135.45,135.31,135.44,134143.0,134.5893,134.639,134.4998,134.629,134143.0
2025-01-15 14:30:00,135.46,135.58,135.45,135.58,69607.0,134.6489,134.7682,134.639,134.7682,69607.0
2025-01-15 14:40:00,135.58,135.65,135.54,135.61,188466.0,134.7682,134.8378,134.7284,134.798,188466.0
2025-01-15 14:50:00,135.6,135.61,135.52,135.56,97380.0,134.7881,134.798,134.7086,134.7483,97380.0
2025-01-15 15:00:00,135.56,135.67,135.55,135.65,144387.0,134.7483,134.8577,134.7384,134.8378,144387.0
2025-01-15 15:10:00,135.65,135.7,135.52,135.53,131931.0,134.8378,134.8875,134.7086,134.7185,131931.0
2025-01-15 15:20:00,135.54,135.63,135.51,135.59,193220.0,134.7284,134.8179,134.6986,134.7781,193220.0
2025-01-15 15:30:00,135.59,135.61,135.44,135.47,217185.0,134.7781,134.798,134.629,134.6589,217185.0
2025-01-15 15:40:00,135.46,135.52,135.39,135.48,215602.0,134.6489,134.7086,134.5793,134.6688,215602.0
2025-01-15 15:50:00,135.47,135.53,135.27,135.31,700935.0,134.6589,134.7185,134.4601,134.4998,700935.0
2025-01-16 09:30:00,135.66,136.07,135.66,135.93,429685.0,134.8477,135.2553,134.8477,135.1161,429685.0
2025-01-16 09:40:00,135.94,135.99,135.68,135.72,138470.0,135.1261,135.1758,134.8676,134.9074,138470.0
2025-01-16 09:50:00,135.72,135.87,135.62,135.66,107406.0,134.9074,135.0565,134.808,134.8477,107406.0
2025-01-16 10:00:00,135.66,135.95,135.51,135.92,212706.0,134.8477,135.136,134.6986,135.1062,212706.0
2025-01-16 10:10:00,135.9,136.04,135.84,136.03,186780.0,135.0863,135.2255,135.0267,135.2155,186780.0
2025-01-16 10:20:00,136.02,136.14,135.94,136.14,148448.0,135.2056,135.3249,135.1261,135.3249,148448.0
2025-01-16 10:30:00,136.13,136.23,136.02,136.19,65327.0,135.3149,135.4143,135.2056,135.3746,65327.0
2025-01-16 10:40:00,136.19,136.29,136.06,136.28,284524.0,135.3746,135.474,135.2453,135.464,284524.0
2025-01-16 10:50:00,136.28,136.53,136.27,136.53,106012.0,135.464,135.7125,135.4541,135.7125,106012.0
2025-01-16 11:00:00,136.54,136.72,136.53,136.68,121285.0,135.7225,135.9014,135.7125,135.8616,121285.0
2025-01-16 11:10:00,136.67,136.67,136.45,136.5,109439.0,135.8517,135.8517,135.633,135.6827,109439.0
2025-01-16 11:20:00,136.5,136.81,136.42,136.8,55806.0,135.6827,135.9908,135.6032,135.9809,55806.0
2025-01-16 11:30:00,136.79,136.85,136.73,136.8,61824.0,135.971,136.0306,135.9113,135.9809,61824.0
2025-01-16 11:40:00,136.79,136.89,136.7,136.89,65038.0,135.971,136.0704,135.8815,136.0704,65038.0
2025-01-16 11:50:00,136.89,137.04,136.82,137.02,69806.0,136.0704,136.2195,136.0008,136.1996,69806.0
2025-01-16 12:00:00,137.01,137.08,136.97,137.04,75866.0,136.1896,136.2592,136.1499,136.2195,75866.0
2025-01-16 12:10:00,137.04,137.05,136.9,136.93,69401.0,136.2195,136.2294,136.0803,136.1101,69401.0
2025-01-16 12:20:00,136.94,137.03,136.88,137.03,82764.0,136.1201,136.2095,136.0604,136.2095,82764.0
2025-01-16 12:30:00,137.02,137.04,136.87,136.88,85067.0,136.1996,136.2195,136.0505,136.0604,85067.0
2025-01-16 12:40:00,136.89,136.93,136.83,136.84,43935.0,136.0704,136.1101,136.0107,136.0207,43935.0
2025-01-16 12:50:00,136.84,136.89,136.75,136.86,54682.0,136.0207,136.0704,135.9312,136.0405,54682.0
2025-01-16 13:00:00,136.84,136.96,136.79,136.92,73677.0,136.0207,136.1399,135.971,136.1002,73677.0
2025-01-16 13:10:00,136.92,136.97,136.89,136.93,94278.0,136.1002,136.1499,136.0704,136.1101,94278.0
2025-01-16 13:20:00,136.95,136.99,136.91,136.94,52503.0,136.13,136.1698,136.0902,136.1201,52503.0
2025-01-16 13:30:00,136.93,136.93,136.8,136.83,188297.0,136.1101,136.1101,135.9809,136.0107,188297.0
2025-01-16 13:40:00,136.81,136.86,136.62,136.71,89667.0,135.9908,136.0405,135.802,135.8914,89667.0
2025-01-16 13:50:00,136.71,136.8,136.59,136.62,55423.0,135.8914,135.9809,135.7722,135.802,55423.0
2025-01-16 14:00:00,136.63,136.71,136.56,136.69,94571.0,135.8119,135.8914,135.7423,135.8716,94571.0
2025-01-16 14:10:00,136.69,136.72,136.64,136.69,44144.0,135.8716,135.9014,135.8219,135.8716,44144.0
2025-01-16 14:20:00,136.7,136.74,136.54,136.73,60383.0,135.8815,135.9213,135.7225,135.9113,60383.0
2025-01-16 14:30:00,136.73,136.78,136.69,136.77,45252.0,135.9113,135.961,135.8716,135.9511,45252.0
2025-01-16 14:40:00,136.76,136.78,136.7,136.72,56553.0,135.9411,135.961,135.8815,135.9014,56553.0
2025-01-16 14:50:00,136.7,136.8,136.66,136.73,39289.0,135.8815,135.9809,135.8417,135.9113,39289.0
2025-01-16 15:00:00,136.72,136.85,136.71,136.84,63366.0,135.9014,136.0306,135.8914,136.0207,63366.0
2025-01-16 15:10:00,136.84,136.85,136.7,136.75,81140.0,136.0207,136.0306,135.8815,135.9312,81140.0
2025-01-16 15:20:00,136.73,136.78,136.67,136.73,124478.0,135.9113,135.961,135.8517,135.9113,124478.0
2025-01-16 15:30:00,136.73,136.97,136.73,136.95,244200.0,135.9113,136.1499,135.9113,136.13,244200.0
2025-01-16 15:40:00,136.96,137.08,136.92,137.05,217779.0,136.1399,136.2592,136.1002,136.2294,217779.0
2025-01-16 15:50:00,137.04,137.13,136.88,136.93,629062.0,136.2195,136.3089,136.0604,136.1101,629062.0
2025-01-17 09:30:00,137.81,137.86,137.2,137.31,645306.0,136.9849,137.0346,136.3785,136.4878,645306.0
2025-01-17 09:40:00,137.35,137.71,137.3,137.68,142461.0,136.5276,136.8855,136.4779,136.8556,142461.0
2025-01-17 09:50:00,137.67,137.71,137.38,137.44,193251.0,136.8457,136.8855,136.5574,136.6171,193251.0
2025-01-17 10:00:00,137.44,137.53,137.28,137.32,357279.0,136.6171,136.7065,136.458,136.4978,357279.0
2025-01-17 10:10:00,137.33,137.65,137.32,137.59,186299.0,136.5077,136.8258,136.4978,136.7662,186299.0
2025-01-17 10:20:00,137.6,137.74,137.55,137.74,211505.0,136.7761,136.9153,136.7264,136.9153,211505.0
2025-01-17 10:30:00,137.74,137.86,137.72,137.82,168277.0,136.9153,137.0346,136.8954,136.9948,168277.0
2025-01-17 10:40:00,137.81,137.98,137.77,137.96,99657.0,136.9849,137.1538,136.9451,137.134,99657.0
2025-01-17 10:50:00,137.97,138.08,137.95,138.02,443571.0,137.1439,137.2532,137.124,137.1936,443571.0
2025-01-17 11:00:00,138.01,138.19,138.01,138.18,182817.0,137.1837,137.3626,137.1837,137.3526,182817.0
2025-01-17 11:10:00,138.18,138.2,138.01,138.14,129732.0,137.3526,137.3725,137.1837,137.3129,129732.0
2025-01-17 11:20:00,138.14,138.16,138.03,138.05,85873.0,137.3129,137.3328,137.2035,137.2234,85873.0
2025-01-17 11:30:00,138.06,138.17,138.05,138.15,147178.0,137.2334,137.3427,137.2234,137.3228,147178.0
2025-01-17 11:40:00,138.16,138.27,138.15,138.22,86525.0,137.3328,137.4421,137.3228,137.3924,86525.0
2025-01-17 11:50:00,138.22,138.25,138.11,138.16,67699.0,137.3924,137.4222,137.2831,137.3328,67699.0
2025-01-17 12:00:00,138.15,138.15,137.97,138.0,92309.0,137.3228,137.3228,137.1439,137.1737,92309.0
2025-01-17 12:10:00,138.0,138.18,138.0,138.18,53128.0,137.1737,137.3526,137.1737,137.3526,53128.0
2025-01-17 12:20:00,138.19,138.19,138.07,138.09,50963.0,137.3626,137.3626,137.2433,137.2632,50963.0
2025-01-17 12:30:00,138.09,138.2,138.06,138.19,50847.0,137.2632,137.3725,137.2334,137.3626,50847.0
2025-01-17 12:40:00,138.18,138.19,138.07,138.07,43521.0,137.3526,137.3626,137.2433,137.2433,43521.0
2025-01-17 12:50:00,138.09,138.11,137.97,138.04,43252.0,137.2632,137.2831,137.1439,137.2135,43252.0
2025-01-17 13:00:00,138.05,138.06,137.92,138.0,68041.0,137.2234,137.2334,137.0942,137.1737,68041.0
2025-01-17 13:10:00,138.0,138.05,137.95,137.95,37374.0,137.1737,137.2234,137.124,137.124,37374.0
2025-01-17 13:20:00,137.96,138.01,137.95,137.99,53730.0,137.134,137.1837,137.124,137.1638,53730.0
2025-01-17 13:30:00,137.99,138.04,137.92,138.03,86452.0,137.1638,137.2135,137.0942,137.2035,86452.0
2025-01-17 13:40:00,138.03,138.03,137.88,137.99,164552.0,137.2035,137.2035,137.0544,137.1638,164552.0
2025-01-17 13:50:00,138.0,138.0,137.89,137.95,76560.0,137.1737,137.1737,137.0644,137.124,76560.0
2025-01-17 14:00:00,137.96,137.99,137.89,137.96,41305.0,137.134,137.1638,137.0644,137.134,41305.0
2025-01-17 14:10:00,137.96,137.96,137.84,137.85,28138.0,137.134,137.134,137.0147,137.0246,28138.0
2025-01-17 14:20:00,137.86,137.96,137.86,137.88,34423.0,137.0346,137.134,137.0346,137.0544,34423.0
2025-01-17 14:30:00,137.87,137.96,137.84,137.86,44909.0,137.0445,137.134,137.0147,137.0346,44909.0
2025-01-17 14:40:00,137.86,137.89,137.8,137.8,87597.0,137.0346,137.0644,136.9749,136.9749,87597.0
2025-01-17 14:50:00,137.8,137.83,137.75,137.78,69726.0,136.9749,137.0047,136.9252,136.955,69726.0
2025-01-17 15:00:00,137.78,137.78,137.63,137.71,114228.0,136.955,136.955,136.8059,136.8855,114228.0
2025-01-17 15:10:00,137.72,137.78,137.69,137.78,81457.0,136.8954,136.955,136.8656,136.955,81457.0
2025-01-17 15:20:00,137.77,137.81,137.73,137.74,120351.0,136.9451,136.9849,136.9053,136.9153,120351.0
2025-01-17 15:30:00,137.73,137.83,137.73,137.81,77476.0,136.9053,137.0047,136.9053,136.9849,77476.0
2025-01-17 15:40:00,137.8,137.85,137.73,137.78,127405.0,136.9749,137.0246,136.9053,136.955,127405.0
2025-01-17 15:50:00,137.78,137.81,137.66,137.73,729861.0,136.955,136.9849,136.8358,136.9053,729861.0
2025-01-21 09:30:00,138.96,139.43,138.96,139.31,402146.0,138.128,138.5952,138.128,138.4759,402146.0
2025-01-21 09:40:00,139.31,139.84,139.3,139.6,300334.0,138.4759,139.0027,138.4659,138.7641,300334.0
2025-01-21 09:50:00,139.6,139.73,139.48,139.65,732823.0,138.7641,138.8934,138.6449,138.8138,732823.0
2025-01-21 10:00:00,139.67,139.69,139.3,139.48,238512.0,138.8337,138.8536,138.4659,138.6449,238512.0
2025-01-21 10:10:00,139.47,139.69,139.27,139.6,143237.0,138.6349,138.8536,138.4361,138.7641,143237.0
2025-01-21 10:20:00,139.6,139.66,139.48,139.64,142882.0,138.7641,138.8238,138.6449,138.8039,142882.0
2025-01-21 10:30:00,139.63,139.69,139.49,139.62,158522.0,138.794,138.8536,138.6548,138.784,158522.0
2025-01-21 10:40:00,139.62,139.74,139.6,139.65,168317.0,138.784,138.9033,138.7641,138.8138,168317.0
2025-01-21 10:50:00,139.65,139.89,139.59,139.85,459766.0,138.8138,139.0524,138.7542,139.0126,459766.0
2025-01-21 11:00:00,139.85,140.0,139.74,139.96,205049.0,139.0126,139.1617,138.9033,139.122,205049.0
2025-01-21 11:10:00,139.96,140.11,139.93,140.1,137526.0,139.122,139.2711,139.0922,139.2611,137526.0
2025-01-21 11:20:00,140.1,140.18,140.03,140.17,157776.0,139.2611,139.3407,139.1916,139.3307,157776.0
2025-01-21 11:30:00,140.16,140.28,140.14,140.24,143706.0,139.3208,139.4401,139.3009,139.4003,143706.0
2025-01-21 11:40:00,140.25,140.33,140.19,140.25,150606.0,139.4102,139.4898,139.3506,139.4102,150606.0
2025-01-21 11:50:00,140.25,140.35,140.21,140.33,143140.0,139.4102,139.5096,139.3705,139.4898,143140.0
2025-01-21 12:00:00,140.32,140.41,140.27,140.4,116839.0,139.4798,139.5693,139.4301,139.5593,116839.0
2025-01-21 12:10:00,140.41,140.42,140.33,140.38,221498.0,139.5693,139.5792,139.4898,139.5395,221498.0
2025-01-21 12:20:00,140.38,140.49,140.34,140.44,259527.0,139.5395,139.6488,139.4997,139.5991,259527.0
2025-01-21 12:30:00,140.44,140.55,140.4,140.42,219674.0,139.5991,139.7084,139.5593,139.5792,219674.0
2025-01-21 12:40:00,140.43,140.5,140.17,140.27,930012.0,139.5892,139.6587,139.3307,139.4301,930012.0
2025-01-21 12:50:00,140.27,140.37,140.23,140.32,296267.0,139.4301,139.5295,139.3904,139.4798,296267.0
2025-01-21 13:00:00,140.32,140.37,140.22,140.34,142208.0,139.4798,139.5295,139.3804,139.4997,142208.0
2025-01-21 13:10:00,140.35,140.51,140.29,140.48,121614.0,139.5096,139.6687,139.45,139.6389,121614.0
2025-01-21 13:20:00,140.47,140.53,140.43,140.47,73902.0,139.6289,139.6886,139.5892,139.6289,73902.0
2025-01-21 13:30:00,140.47,140.53,140.42,140.48,129672.0,139.6289,139.6886,139.5792,139.6389,129672.0
2025-01-21 13:40:00,140.48,140.5,140.34,140.36,241455.0,139.6389,139.6587,139.4997,139.5196,241455.0
2025-01-21 13:50:00,140.35,140.44,140.31,140.42,63875.0,139.5096,139.5991,139.4699,139.5792,63875.0
2025-01-21 14:00:00,140.42,140.43,140.33,140.4,54258.0,139.5792,139.5892,139.4898,139.5593,54258.0
2025-01-21 14:10:00,140.4,140.44,140.31,140.33,128852.0,139.5593,139.5991,139.4699,139.4898,128852.0
2025-01-21 14:20:00,140.32,140.36,140.24,140.29,128247.0,139.4798,139.5196,139.4003,139.45,128247.0
2025-01-21 14:30:00,140.29,140.29,140.19,140.22,75554.0,139.45,139.45,139.3506,139.3804,75554.0
2025-01-21 14:40:00,140.22,140.27,140.17,140.19,42087.0,139.3804,139.4301,139.3307,139.3506,42087.0
2025-01-21 14:50:00,140.19,140.33,140.16,140.33,79495.0,139.3506,139.4898,139.3208,139.4898,79495.0
2025-01-21 15:00:00,140.31,140.31,140.24,140.28,71305.0,139.4699,139.4699,139.4003,139.4401,71305.0
2025-01-21 15:10:00,140.28,140.34,140.25,140.32,95587.0,139.4401,139.4997,139.4102,139.4798,95587.0
2025-01-21 15:20:00,140.31,140.34,140.29,140.31,85990.0,139.4699,139.4997,139.45,139.4699,85990.0
2025-01-21 15:30:00,140.31,140.33,140.2,140.31,379137.0,139.4699,139.4898,139.3605,139.4699,379137.0
2025-01-21 15:40:00,140.31,140.41,140.26,140.41,382280.0,139.4699,139.5693,139.4202,139.5693,382280.0
2025-01-21 15:50:00,140.4,140.58,140.4,140.56,1575112.0,139.5593,139.7383,139.5593,139.7184,1575112.0
2025-01-22 09:30:00,141.02,141.17,140.44,140.46,467915.0,140.1756,140.3247,139.5991,139.619,467915.0
2025-01-22 09:40:00,140.47,140.6,140.34,140.46,267102.0,139.6289,139.7581,139.4997,139.619,267102.0
2025-01-22 09:50:00,140.46,140.58,140.3,140.54,294151.0,139.619,139.7383,139.4599,139.6985,294151.0
2025-01-22 10:00:00,140.56,140.56,140.41,140.43,225423.0,139.7184,139.7184,139.5693,139.5892,225423.0
2025-01-22 10:10:00,140.44,140.61,140.36,140.58,174136.0,139.5991,139.7681,139.5196,139.7383,174136.0
2025-01-22 10:20:00,140.58,140.63,140.4,140.49,339598.0,139.7383,139.788,139.5593,139.6488,339598.0
2025-01-22 10:30:00,140.5,140.5,140.32,140.35,202322.0,139.6587,139.6587,139.4798,139.5096,202322.0
2025-01-22 10:40:00,140.34,140.47,140.26,140.44,119107.0,139.4997,139.6289,139.4202,139.5991,119107.0
2025-01-22 10:50:00,140.44,140.55,140.36,140.47,164768.0,139.5991,139.7084,139.5196,139.6289,164768.0
2025-01-22 11:00:00,140.47,140.49,140.32,140.39,115131.0,139.6289,139.6488,139.4798,139.5494,115131.0
2025-01-22 11:10:00,140.39,140.43,140.33,140.4,178151.0,139.5494,139.5892,139.4898,139.5593,178151.0
2025-01-22 11:20:00,140.41,140.51,140.36,140.49,93249.0,139.5693,139.6687,139.5196,139.6488,93249.0
2025-01-22 11:30:00,140.49,140.61,140.49,140.57,136586.0,139.6488,139.7681,139.6488,139.7283,136586.0
2025-01-22 11:40:00,140.57,140.57,140.39,140.5,78022.0,139.7283,139.7283,139.5494,139.6587,78022.0
2025-01-22 11:50:00,140.5,140.64,140.49,140.49,170495.0,139.6587,139.7979,139.6488,139.6488,170495.0
2025-01-22 12:00:00,140.47,140.52,140.41,140.48,101620.0,139.6289,139.6786,139.5693,139.6389,101620.0
2025-01-22 12:10:00,140.48,140.5,140.38,140.47,60212.0,139.6389,139.6587,139.5395,139.6289,60212.0
2025-01-22 12:20:00,140.48,140.52,140.38,140.41,60745.0,139.6389,139.6786,139.5395,139.5693,60745.0
2025-01-22 12:30:00,140.41,140.54,140.39,140.5,80436.0,139.5693,139.6985,139.5494,139.6587,80436.0
2025-01-22 12:40:00,140.49,140.5,140.33,140.34,61651.0,139.6488,139.6587,139.4898,139.4997,61651.0
2025-01-22 12:50:00,140.34,140.34,140.22,140.24,52411.0,139.4997,139.4997,139.3804,139.4003,52411.0
2025-01-22 13:00:00,140.24,140.33,140.18,140.32,63113.0,139.4003,139.4898,139.3407,139.4798,63113.0
2025-01-22 13:10:00,140.32,140.44,140.29,140.4,64046.0,139.4798,139.5991,139.45,139.5593,64046.0
2025-01-22 13:20:00,140.41,140.48,140.39,140.44,66927.0,139.5693,139.6389,139.5494,139.5991,66927.0
2025-01-22 13:30:00,140.44,140.53,140.43,140.53,40559.0,139.5991,139.6886,139.5892,139.6886,40559.0
2025-01-22 13:40:00,140.52,140.63,140.52,140.58,49894.0,139.6786,139.788,139.6786,139.7383,49894.0
2025-01-22 13:50:00,140.58,140.58,140.42,140.43,85766.0,139.7383,139.7383,139.5792,139.5892,85766.0
2025-01-22 14:00:00,140.43,140.46,140.34,140.41,72822.0,139.5892,139.619,139.4997,139.5693,72822.0
2025-01-22 14:10:00,140.41,140.41,140.35,140.38,42330.0,139.5693,139.5693,139.5096,139.5395,42330.0
2025-01-22 14:20:00,140.37,140.5,140.36,140.36,71925.0,139.5295,139.6587,139.5196,139.5196,71925.0
2025-01-22 14:30:00,140.37,140.57,140.36,140.56,80346.0,139.5295,139.7283,139.5196,139.7184,80346.0
2025-01-22 14:40:00,140.56,140.62,140.51,140.62,113355.0,139.7184,139.778,139.6687,139.778,113355.0
2025-01-22 14:50:00,140.62,140.65,140.56,140.63,103413.0,139.778,139.8079,139.7184,139.788,103413.0
2025-01-22 15:00:00,140.63,140.69,140.58,140.67,107048.0,139.788,139.8476,139.7383,139.8277,107048.0
2025-01-22 15:10:00,140.67,140.72,140.65,140.68,100071.0,139.8277,139.8774,139.8079,139.8377,100071.0
2025-01-22 15:20:00,140.69,140.72,140.64,140.65,146836.0,139.8476,139.8774,139.7979,139.8079,146836.0
2025-01-22 15:30:00,140.65,140.69,140.55,140.59,172404.0,139.8079,139.8476,139.7084,139.7482,172404.0
2025-01-22 15:40:00,140.59,140.61,140.47,140.5,115046.0,139.7482,139.7681,139.6289,139.6587,115046.0
2025-01-22 15:50:00,140.5,140.52,140.25,140.27,576639.0,139.6587,139.6786,139.4102,139.4301,576639.0
2025-01-23 09:30:00,141.14,141.33,140.9,141.12,472396.0,140.2949,140.4838,140.0564,140.275,472396.0
2025-01-23 09:40:00,141.11,141.44,141.1,141.29,207849.0,140.2651,140.5931,140.2552,140.444,207849.0
2025-01-23 09:50:00,141.29,141.44,141.2,141.25,183797.0,140.444,140.5931,140.3546,140.4043,183797.0
2025-01-23 10:00:00,141.25,141.28,141.06,141.14,213279.0,140.4043,140.4341,140.2154,140.2949,213279.0
2025-01-23 10:10:00,141.14,141.14,140.84,140.84,134769.0,140.2949,140.2949,139.9967,139.9967,134769.0
2025-01-23 10:20:00,140.86,140.86,140.57,140.57,153986.0,140.0166,140.0166,139.7283,139.7283,153986.0
2025-01-23 10:30:00,140.58,140.81,140.56,140.71,97838.0,139.7383,139.9669,139.7184,139.8675,97838.0
2025-01-23 10:40:00,140.7,140.89,140.68,140.89,149406.0,139.8576,140.0464,139.8377,140.0464,149406.0
2025-01-23 10:50:00,140.9,141.13,140.89,141.13,111507.0,140.0564,140.285,140.0464,140.285,111507.0
2025-01-23 11:00:00,141.14,141.35,141.14,141.31,160169.0,140.2949,140.5037,140.2949,140.4639,160169.0
2025-01-23 11:10:00,141.31,141.47,141.2,141.45,376017.0,140.4639,140.6229,140.3546,140.6031,376017.0
2025-01-23 11:20:00,141.43,141.63,141.42,141.44,215573.0,140.5832,140.782,140.5732,140.5931,215573.0
2025-01-23 11:30:00,141.44,141.56,141.38,141.53,147889.0,140.5931,140.7124,140.5335,140.6826,147889.0
2025-01-23 11:40:00,141.53,141.63,141.5,141.59,207614.0,140.6826,140.782,140.6528,140.7422,207614.0
2025-01-23 11:50:00,141.61,141.62,141.51,141.56,123693.0,140.7621,140.772,140.6627,140.7124,123693.0
2025-01-23 12:00:00,141.56,141.66,141.52,141.58,48781.0,140.7124,140.8118,140.6726,140.7323,48781.0
2025-01-23 12:10:00,141.59,141.72,141.58,141.63,79968.0,140.7422,140.8714,140.7323,140.782,79968.0
2025-01-23 12:20:00,141.64,141.76,141.6,141.71,86655.0,140.7919,140.9112,140.7522,140.8615,86655.0
2025-01-23 12:30:00,141.71,141.81,141.71,141.77,83043.0,140.8615,140.9609,140.8615,140.9211,83043.0
2025-01-23 12:40:00,141.76,141.84,141.72,141.79,55277.0,140.9112,140.9907,140.8714,140.941,55277.0
2025-01-23 12:50:00,141.79,141.85,141.76,141.83,124790.0,140.941,141.0007,140.9112,140.9808,124790.0
2025-01-23 13:00:00,141.82,141.87,141.82,141.84,56533.0,140.9708,141.0205,140.9708,140.9907,56533.0
2025-01-23 13:10:00,141.85,141.89,141.82,141.85,70828.0,141.0007,141.0404,140.9708,141.0007,70828.0
2025-01-23 13:20:00,141.84,141.9,141.76,141.8,105606.0,140.9907,141.0504,140.9112,140.951,105606.0
2025-01-23 13:30:00,141.8,141.85,141.73,141.74,116120.0,140.951,141.0007,140.8814,140.8913,116120.0
2025-01-23 13:40:00,141.74,141.75,141.66,141.69,80437.0,140.8913,140.9013,140.8118,140.8416,80437.0
2025-01-23 13:50:00,141.69,141.75,141.64,141.65,57014.0,140.8416,140.9013,140.7919,140.8019,57014.0
2025-01-23 14:00:00,141.64,141.72,141.59,141.71,59127.0,140.7919,140.8714,140.7422,140.8615,59127.0
2025-01-23 14:10:00,141.7,141.7,141.6,141.6,41808.0,140.8516,140.8516,140.7522,140.7522,41808.0
2025-01-23 14:20:00,141.6,141.7,141.58,141.67,62948.0,140.7522,140.8516,140.7323,140.8217,62948.0
2025-01-23 14:30:00,141.66,141.73,141.65,141.67,49577.0,140.8118,140.8814,140.8019,140.8217,49577.0
2025-01-23 14:40:00,141.67,141.8,141.66,141.78,31728.0,140.8217,140.951,140.8118,140.9311,31728.0
2025-01-23 14:50:00,141.78,141.78,141.68,141.72,61028.0,140.9311,140.9311,140.8317,140.8714,61028.0
2025-01-23 15:00:00,141.72,141.73,141.61,141.66,55345.0,140.8714,140.8814,140.7621,140.8118,55345.0
2025-01-23 15:10:00,141.66,141.7,141.62,141.64,92677.0,140.8118,140.8516,140.772,140.7919,92677.0
2025-01-23 15:20:00,141.64,141.67,141.58,141.59,115268.0,140.7919,140.8217,140.7323,140.7422,115268.0
2025-01-23 15:30:00,141.59,141.61,141.52,141.55,230913.0,140.7422,140.7621,140.6726,140.7025,230913.0
2025-01-23 15:40:00,141.55,141.6,141.51,141.56,535368.0,140.7025,140.7522,140.6627,140.7124,535368.0
2025-01-23 15:50:00,141.55,141.66,141.46,141.65,717218.0,140.7025,140.8118,140.613,140.8019,717218.0
2025-01-24 09:30:00,141.6,141.63,141.35,141.44,246200.0,140.7522,140.782,140.5037,140.5931,246200.0
2025-01-24 09:40:00,141.46,141.6,141.39,141.46,316004.0,140.613,140.7522,140.5434,140.613,316004.0
2025-01-24 09:50:00,141.47,141.48,141.18,141.34,228230.0,140.6229,140.6329,140.3347,140.4937,228230.0
2025-01-24 10:00:00,141.35,141.44,141.25,141.41,138137.0,140.5037,140.5931,140.4043,140.5633,138137.0
2025-01-24 10:10:00,141.42,141.56,141.24,141.52,126656.0,140.5732,140.7124,140.3943,140.6726,126656.0
2025-01-24 10:20:00,141.52,141.53,141.36,141.46,65714.0,140.6726,140.6826,140.5136,140.613,65714.0
2025-01-24 10:30:00,141.46,141.46,141.18,141.19,208317.0,140.613,140.613,140.3347,140.3446,208317.0
2025-01-24 10:40:00,141.19,141.33,141.17,141.31,124885.0,140.3446,140.4838,140.3247,140.4639,124885.0
2025-01-24 10:50:00,141.3,141.37,141.19,141.21,109611.0,140.454,140.5235,140.3446,140.3645,109611.0
2025-01-24 11:00:00,141.21,141.34,141.2,141.34,151126.0,140.3645,140.4937,140.3546,140.4937,151126.0
2025-01-24 11:10:00,141.34,141.49,141.33,141.46,124478.0,140.4937,140.6428,140.4838,140.613,124478.0
2025-01-24 11:20:00,141.46,141.51,141.42,141.48,117939.0,140.613,140.6627,140.5732,140.6329,117939.0
2025-01-24 11:30:00,141.48,141.56,141.47,141.52,185049.0,140.6329,140.7124,140.6229,140.6726,185049.0
2025-01-24 11:40:00,141.52,141.53,141.45,141.5,164305.0,140.6726,140.6826,140.6031,140.6528,164305.0
2025-01-24 11:50:00,141.5,141.53,141.42,141.47,67939.0,140.6528,140.6826,140.5732,140.6229,67939.0
2025-01-24 12:00:00,141.47,141.57,141.36,141.54,77864.0,140.6229,140.7223,140.5136,140.6925,77864.0
2025-01-24 12:10:00,141.54,141.62,141.49,141.58,63538.0,140.6925,140.772,140.6428,140.7323,63538.0
2025-01-24 12:20:00,141.57,141.64,141.55,141.57,60923.0,140.7223,140.7919,140.7025,140.7223,60923.0
2025-01-24 12:30:00,141.56,141.65,141.53,141.6,79392.0,140.7124,140.8019,140.6826,140.7522,79392.0
2025-01-24 12:40:00,141.6,141.62,141.5,141.52,82364.0,140.7522,140.772,140.6528,140.6726,82364.0
2025-01-24 12:50:00,141.51,141.52,141.33,141.37,89470.0,140.6627,140.6726,140.4838,140.5235,89470.0
2025-01-24 13:00:00,141.36,141.41,141.33,141.34,76815.0,140.5136,140.5633,140.4838,140.4937,76815.0
2025-01-24 13:10:00,141.34,141.36,141.22,141.27,123400.0,140.4937,140.5136,140.3744,140.4241,123400.0
2025-01-24 13:20:00,141.27,141.33,141.26,141.28,170317.0,140.4241,140.4838,140.4142,140.4341,170317.0
2025-01-24 13:30:00,141.3,141.36,141.24,141.27,46791.0,140.454,140.5136,140.3943,140.4241,46791.0
2025-01-24 13:40:00,141.27,141.27,141.19,141.19,122393.0,140.4241,140.4241,140.3446,140.3446,122393.0
2025-01-24 13:50:00,141.2,141.29,141.12,141.21,46774.0,140.3546,140.444,140.275,140.3645,46774.0
2025-01-24 14:00:00,141.2,141.28,141.15,141.15,35933.0,140.3546,140.4341,140.3049,140.3049,35933.0
2025-01-24 14:10:00,141.16,141.18,141.07,141.08,53682.0,140.3148,140.3347,140.2253,140.2353,53682.0
2025-01-24 14:20:00,141.08,141.16,141.06,141.09,115109.0,140.2353,140.3148,140.2154,140.2452,115109.0
2025-01-24 14:30:00,141.09,141.13,141.08,141.11,46709.0,140.2452,140.285,140.2353,140.2651,46709.0
2025-01-24 14:40:00,141.11,141.16,141.08,141.09,50284.0,140.2651,140.3148,140.2353,140.2452,50284.0
2025-01-24 14:50:00,141.09,141.14,141.04,141.05,63312.0,140.2452,140.2949,140.1955,140.2055,63312.0
2025-01-24 15:00:00,141.03,141.11,140.96,140.96,56474.0,140.1856,140.2651,140.116,140.116,56474.0
2025-01-24 15:10:00,140.94,140.96,140.88,140.89,197895.0,140.0961,140.116,140.0365,140.0464,197895.0
2025-01-24 15:20:00,140.89,140.91,140.83,140.86,91590.0,140.0464,140.0663,139.9868,140.0166,91590.0
2025-01-24 15:30:00,140.87,140.92,140.81,140.83,157958.0,140.0265,140.0762,139.9669,139.9868,157958.0
2025-01-24 15:40:00,140.84,140.96,140.79,140.94,141993.0,139.9967,140.116,139.947,140.0961,141993.0
2025-01-24 15:50:00,140.95,141.09,140.92,141.05,554638.0,140.1061,140.2452,140.0762,140.2055,554638.0
2025-01-27 09:30:00,138.93,139.51,138.52,138.96,938174.0,138.0981,138.6747,137.6906,138.128,938174.0
2025-01-27 09:40:00,138.94,138.94,138.62,138.75,385022.0,138.1081,138.1081,137.79,137.9192,385022.0
2025-01-27 09:50:00,138.74,139.51,138.64,139.48,519360.0,137.9093,138.6747,137.8099,138.6449,519360.0
2025-01-27 10:00:00,139.48,139.51,139.03,139.15,358041.0,138.6449,138.6747,138.1975,138.3168,358041.0
2025-01-27 10:10:00,139.14,139.28,138.89,138.95,331769.0,138.3069,138.4461,138.0584,138.118,331769.0
2025-01-27 10:20:00,138.94,139.18,138.81,139.06,299064.0,138.1081,138.3467,137.9789,138.2274,299064.0
2025-01-27 10:30:00,139.06,139.06,138.76,138.85,282404.0,138.2274,138.2274,137.9292,138.0186,282404.0
2025-01-27 10:40:00,138.86,139.01,138.78,138.8,194059.0,138.0286,138.1777,137.949,137.9689,194059.0
2025-01-27 10:50:00,138.81,139.0,138.67,138.67,249235.0,137.9789,138.1677,137.8397,137.8397,249235.0
2025-01-27 11:00:00,138.67,138.74,138.56,138.65,190010.0,137.8397,137.9093,137.7304,137.8198,190010.0
2025-01-27 11:10:00,138.66,138.9,138.63,138.84,186904.0,137.8298,138.0683,137.7999,138.0087,186904.0
2025-01-27 11:20:00,138.85,138.88,138.52,138.62,270264.0,138.0186,138.0484,137.6906,137.79,270264.0
2025-01-27 11:30:00,138.6,138.75,138.55,138.61,194903.0,137.7701,137.9192,137.7204,137.7801,194903.0
2025-01-27 11:40:00,138.6,138.7,138.49,138.62,113348.0,137.7701,137.8695,137.6608,137.79,113348.0
2025-01-27 11:50:00,138.6,138.82,138.5,138.71,98176.0,137.7701,137.9888,137.6707,137.8795,98176.0
2025-01-27 12:00:00,138.71,138.92,138.63,138.79,157921.0,137.8795,138.0882,137.7999,137.959,157921.0
2025-01-27 12:10:00,138.81,139.04,138.8,138.91,97911.0,137.9789,138.2075,137.9689,138.0783,97911.0
2025-01-27 12:20:00,138.93,139.23,138.91,139.19,292725.0,138.0981,138.3964,138.0783,138.3566,292725.0
2025-01-27 12:30:00,139.19,139.26,139.13,139.19,118030.0,138.3566,138.4262,138.297,138.3566,118030.0
2025-01-27 12:40:00,139.19,139.3,139.04,139.04,94474.0,138.3566,138.4659,138.2075,138.2075,94474.0
2025-01-27 12:50:00,139.03,139.03,138.88,138.92,141678.0,138.1975,138.1975,138.0484,138.0882,141678.0
2025-01-27 13:00:00,138.92,138.99,138.77,138.78,204073.0,138.0882,138.1578,137.9391,137.949,204073.0
2025-01-27 13:10:00,138.77,138.83,138.66,138.69,103978.0,137.9391,137.9987,137.8298,137.8596,103978.0
2025-01-27 13:20:00,138.69,138.73,138.6,138.62,100908.0,137.8596,137.8993,137.7701,137.79,100908.0
2025-01-27 13:30:00,138.61,138.77,138.51,138.55,137325.0,137.7801,137.9391,137.6807,137.7204,137325.0
2025-01-27 13:40:00,138.54,138.76,138.53,138.74,82878.0,137.7105,137.9292,137.7005,137.9093,82878.0
2025-01-27 13:50:00,138.75,138.79,138.62,138.68,81452.0,137.9192,137.959,137.79,137.8496,81452.0
2025-01-27 14:00:00,138.69,138.89,138.69,138.81,82942.0,137.8596,138.0584,137.8596,137.9789,82942.0
2025-01-27 14:10:00,138.82,139.1,138.79,139.09,88486.0,137.9888,138.2671,137.959,138.2572,88486.0
2025-01-27 14:20:00,139.07,139.35,139.06,139.33,88807.0,138.2373,138.5156,138.2274,138.4958,88807.0
2025-01-27 14:30:00,139.32,139.4,139.25,139.33,210511.0,138.4858,138.5653,138.4162,138.4958,210511.0
2025-01-27 14:40:00,139.34,139.36,139.03,139.06,136611.0,138.5057,138.5256,138.1975,138.2274,136611.0
2025-01-27 14:50:00,139.06,139.08,138.94,138.95,168396.0,138.2274,138.2473,138.1081,138.118,168396.0
2025-01-27 15:00:00,138.94,139.06,138.78,138.93,208788.0,138.1081,138.2274,137.949,138.0981,208788.0
2025-01-27 15:10:00,138.93,139.22,138.91,139.18,143382.0,138.0981,138.3864,138.0783,138.3467,143382.0
2025-01-27 15:20:00,139.19,139.26,139.1,139.12,254017.0,138.3566,138.4262,138.2671,138.287,254017.0
2025-01-27 15:30:00,139.12,139.17,138.96,139.08,242104.0,138.287,138.3367,138.128,138.2473,242104.0
2025-01-27 15:40:00,139.09,139.28,139.04,139.15,353690.0,138.2572,138.4461,138.2075,138.3168,353690.0
2025-01-27 15:50:00,139.12,139.25,138.83,139.21,810184.0,138.287,138.4162,137.9987,138.3765,810184.0
2025-01-28 09:30:00,139.51,139.63,138.96,138.99,470610.0,138.6747,138.794,138.128,138.1578,470610.0
2025-01-28 09:40:00,139.02,139.16,138.31,138.31,282602.0,138.1876,138.3268,137.4819,137.4819,282602.0
2025-01-28 09:50:00,138.31,138.35,138.06,138.21,193640.0,137.4819,137.5216,137.2334,137.3825,193640.0
2025-01-28 10:00:00,138.22,138.81,138.21,138.72,218239.0,137.3924,137.9789,137.3825,137.8894,218239.0
2025-01-28 10:10:00,138.74,138.88,138.67,138.8,146327.0,137.9093,138.0484,137.8397,137.9689,146327.0
2025-01-28 10:20:00,138.8,138.88,138.69,138.77,165514.0,137.9689,138.0484,137.8596,137.9391,165514.0
2025-01-28 10:30:00,138.77,138.97,138.74,138.83,89762.0,137.9391,138.1379,137.9093,137.9987,89762.0
2025-01-28 10:40:00,138.83,138.93,138.77,138.92,116074.0,137.9987,138.0981,137.9391,138.0882,116074.0
2025-01-28 10:50:00,138.92,139.08,138.91,139.06,143156.0,138.0882,138.2473,138.0783,138.2274,143156.0
2025-01-28 11:00:00,139.07,139.18,138.83,138.88,121764.0,138.2373,138.3467,137.9987,138.0484,121764.0
2025-01-28 11:10:00,138.87,138.91,138.54,138.54,131108.0,138.0385,138.0783,137.7105,137.7105,131108.0
2025-01-28 11:20:00,138.53,138.57,138.07,138.15,143872.0,137.7005,137.7403,137.2433,137.3228,143872.0
2025-01-28 11:30:00,138.14,138.21,137.85,137.96,119110.0,137.3129,137.3825,137.0246,137.134,119110.0
2025-01-28 11:40:00,137.94,138.2,137.85,138.18,118348.0,137.1141,137.3725,137.0246,137.3526,118348.0
2025-01-28 11:50:00,138.19,138.2,137.89,138.11,139506.0,137.3626,137.3725,137.0644,137.2831,139506.0
2025-01-28 12:00:00,138.1,138.15,137.92,138.08,87606.0,137.2731,137.3228,137.0942,137.2532,87606.0
2025-01-28 12:10:00,138.09,138.25,138.07,138.08,101352.0,137.2632,137.4222,137.2433,137.2532,101352.0
2025-01-28 12:20:00,138.07,138.14,138.03,138.09,407692.0,137.2433,137.3129,137.2035,137.2632,407692.0
2025-01-28 12:30:00,138.09,138.21,138.04,138.08,415319.0,137.2632,137.3825,137.2135,137.2532,415319.0
2025-01-28 12:40:00,138.08,138.15,138.02,138.08,248019.0,137.2532,137.3228,137.1936,137.2532,248019.0
2025-01-28 12:50:00,138.08,138.24,138.07,138.2,123462.0,137.2532,137.4123,137.2433,137.3725,123462.0
2025-01-28 13:00:00,138.21,138.28,138.17,138.2,62871.0,137.3825,137.452,137.3427,137.3725,62871.0
2025-01-28 13:10:00,138.21,138.37,138.2,138.37,45928.0,137.3825,137.5415,137.3725,137.5415,45928.0
2025-01-28 13:20:00,138.36,138.37,138.19,138.19,95102.0,137.5316,137.5415,137.3626,137.3626,95102.0
2025-01-28 13:30:00,138.19,138.4,138.18,138.27,505651.0,137.3626,137.5713,137.3526,137.4421,505651.0
2025-01-28 13:40:00,138.26,138.27,138.15,138.26,104528.0,137.4322,137.4421,137.3228,137.4322,104528.0
2025-01-28 13:50:00,138.28,138.35,138.21,138.22,69473.0,137.452,137.5216,137.3825,137.3924,69473.0
2025-01-28 14:00:00,138.22,138.22,138.1,138.13,151234.0,137.3924,137.3924,137.2731,137.3029,151234.0
2025-01-28 14:10:00,138.13,138.16,138.04,138.15,188205.0,137.3029,137.3328,137.2135,137.3228,188205.0
2025-01-28 14:20:00,138.14,138.26,138.12,138.19,124427.0,137.3129,137.4322,137.293,137.3626,124427.0
2025-01-28 14:30:00,138.19,138.29,138.17,138.22,82976.0,137.3626,137.462,137.3427,137.3924,82976.0
2025-01-28 14:40:00,138.22,138.35,138.22,138.33,127780.0,137.3924,137.5216,137.3924,137.5017,127780.0
2025-01-28 14:50:00,138.31,138.48,138.31,138.47,78724.0,137.4819,137.6508,137.4819,137.6409,78724.0
2025-01-28 15:00:00,138.49,138.5,138.38,138.41,328923.0,137.6608,137.6707,137.5514,137.5813,328923.0
2025-01-28 15:10:00,138.41,138.43,138.33,138.38,113153.0,137.5813,137.6011,137.5017,137.5514,113153.0
2025-01-28 15:20:00,138.39,138.42,138.26,138.33,102650.0,137.5614,137.5912,137.4322,137.5017,102650.0
2025-01-28 15:30:00,138.33,138.38,138.27,138.37,197899.0,137.5017,137.5514,137.4421,137.5415,197899.0
2025-01-28 15:40:00,138.38,138.39,138.26,138.28,278703.0,137.5514,137.5614,137.4322,137.452,278703.0
2025-01-28 15:50:00,138.28,138.66,138.24,138.28,872708.0,137.452,137.8298,137.4123,137.452,872708.0
2025-01-29 09:30:00,138.35,139.14,138.35,139.12,377662.0,137.5216,138.3069,137.5216,138.287,377662.0
2025-01-29 09:40:00,139.11,139.15,138.84,138.96,357635.0,138.2771,138.3168,138.0087,138.128,357635.0
2025-01-29 09:50:00,138.94,139.14,138.89,138.99,139917.0,138.1081,138.3069,138.0584,138.1578,139917.0
2025-01-29 10:00:00,138.97,139.23,138.92,139.16,164352.0,138.1379,138.3964,138.0882,138.3268,164352.0
2025-01-29 10:10:00,139.15,139.21,138.79,138.81,212997.0,138.3168,138.3765,137.959,137.9789,212997.0
2025-01-29 10:20:00,138.81,138.88,138.62,138.74,128439.0,137.9789,138.0484,137.79,137.9093,128439.0
2025-01-29 10:30:00,138.74,138.85,138.58,138.85,102822.0,137.9093,138.0186,137.7502,138.0186,102822.0
2025-01-29 10:40:00,138.86,138.98,138.54,138.58,79612.0,138.0286,138.1478,137.7105,137.7502,79612.0
2025-01-29 10:50:00,138.59,138.66,138.5,138.53,84736.0,137.7602,137.8298,137.6707,137.7005,84736.0
2025-01-29 11:00:00,138.53,138.65,138.48,138.55,78793.0,137.7005,137.8198,137.6508,137.7204,78793.0
2025-01-29 11:10:00,138.55,138.59,138.48,138.49,134877.0,137.7204,137.7602,137.6508,137.6608,134877.0
2025-01-29 11:20:00,138.48,138.52,138.41,138.47,78273.0,137.6508,137.6906,137.5813,137.6409,78273.0
2025-01-29 11:30:00,138.46,138.59,138.41,138.41,72880.0,137.631,137.7602,137.5813,137.5813,72880.0
2025-01-29 11:40:00,138.42,138.56,138.37,138.55,69090.0,137.5912,137.7304,137.5415,137.7204,69090.0
2025-01-29 11:50:00,138.56,138.71,138.55,138.56,57660.0,137.7304,137.8795,137.7204,137.7304,57660.0
2025-01-29 12:00:00,138.56,138.73,138.56,138.62,171668.0,137.7304,137.8993,137.7304,137.79,171668.0
2025-01-29 12:10:00,138.62,138.67,138.48,138.63,59887.0,137.79,137.8397,137.6508,137.7999,59887.0
2025-01-29 12:20:00,138.64,138.69,138.62,138.64,37029.0,137.8099,137.8596,137.79,137.8099,37029.0
2025-01-29 12:30:00,138.64,138.73,138.6,138.64,166908.0,137.8099,137.8993,137.7701,137.8099,166908.0
2025-01-29 12:40:00,138.64,138.65,138.53,138.56,41497.0,137.8099,137.8198,137.7005,137.7304,41497.0
2025-01-29 12:50:00,138.55,138.6,138.48,138.55,63181.0,137.7204,137.7701,137.6508,137.7204,63181.0
2025-01-29 13:00:00,138.54,138.61,138.23,138.52,165262.0,137.7105,137.7801,137.4023,137.6906,165262.0
2025-01-29 13:10:00,138.54,138.58,138.37,138.52,74566.0,137.7105,137.7502,137.5415,137.6906,74566.0
2025-01-29 13:20:00,138.53,138.62,138.46,138.61,63102.0,137.7005,137.79,137.631,137.7801,63102.0
2025-01-29 13:30:00,138.61,138.64,138.5,138.52,67552.0,137.7801,137.8099,137.6707,137.6906,67552.0
2025-01-29 13:40:00,138.52,138.7,138.49,138.69,44127.0,137.6906,137.8695,137.6608,137.8596,44127.0
2025-01-29 13:50:00,138.69,138.69,138.59,138.6,137955.0,137.8596,137.8596,137.7602,137.7701,137955.0
2025-01-29 14:00:00,138.59,138.59,138.0,138.1,322902.0,137.7602,137.7602,137.1737,137.2731,322902.0
2025-01-29 14:10:00,138.09,138.1,137.8,137.91,179145.0,137.2632,137.2731,136.9749,137.0843,179145.0
2025-01-29 14:20:00,137.92,137.93,137.76,137.77,152820.0,137.0942,137.1041,136.9352,136.9451,152820.0
2025-01-29 14:30:00,137.76,138.24,137.75,138.22,175806.0,136.9352,137.4123,136.9252,137.3924,175806.0
2025-01-29 14:40:00,138.23,138.53,138.19,138.27,452046.0,137.4023,137.7005,137.3626,137.4421,452046.0
2025-01-29 14:50:00,138.27,138.47,138.13,138.2,181821.0,137.4421,137.6409,137.3029,137.3725,181821.0
2025-01-29 15:00:00,138.19,138.22,137.83,138.03,448260.0,137.3626,137.3924,137.0047,137.2035,448260.0
2025-01-29 15:10:00,138.03,138.19,137.75,137.98,186424.0,137.2035,137.3626,136.9252,137.1538,186424.0
2025-01-29 15:20:00,137.97,138.36,137.97,138.26,144216.0,137.1439,137.5316,137.1439,137.4322,144216.0
2025-01-29 15:30:00,138.26,138.32,137.88,137.89,391516.0,137.4322,137.4918,137.0544,137.0644,391516.0
2025-01-29 15:40:00,137.91,138.02,137.77,137.87,277048.0,137.0843,137.1936,136.9451,137.0445,277048.0
2025-01-29 15:50:00,137.87,138.11,137.71,137.78,724882.0,137.0445,137.2831,136.8855,136.955,724882.0
2025-01-30 09:30:00,137.59,138.56,137.59,138.55,352620.0,136.7662,137.7304,136.7662,137.7204,352620.0
2025-01-30 09:40:00,138.56,138.58,138.35,138.54,294794.0,137.7304,137.7502,137.5216,137.7105,294794.0
2025-01-30 09:50:00,138.54,138.7,138.51,138.58,308542.0,137.7105,137.8695,137.6807,137.7502,308542.0
2025-01-30 10:00:00,138.6,138.72,138.39,138.58,255248.0,137.7701,137.8894,137.5614,137.7502,255248.0
2025-01-30 10:10:00,138.58,138.71,138.52,138.66,99843.0,137.7502,137.8795,137.6906,137.8298,99843.0
2025-01-30 10:20:00,138.64,138.67,138.22,138.27,96618.0,137.8099,137.8397,137.3924,137.4421,96618.0
2025-01-30 10:30:00,138.29,138.68,138.22,138.66,97009.0,137.462,137.8496,137.3924,137.8298,97009.0
2025-01-30 10:40:00,138.67,138.84,138.61,138.78,92842.0,137.8397,138.0087,137.7801,137.949,92842.0
2025-01-30 10:50:00,138.78,138.79,138.28,138.33,198805.0,137.949,137.959,137.452,137.5017,198805.0
2025-01-30 11:00:00,138.33,138.56,138.27,138.41,94871.0,137.5017,137.7304,137.4421,137.5813,94871.0
2025-01-30 11:10:00,138.4,138.52,138.38,138.49,122867.0,137.5713,137.6906,137.5514,137.6608,122867.0
2025-01-30 11:20:00,138.48,138.76,138.48,138.75,58932.0,137.6508,137.9292,137.6508,137.9192,58932.0
2025-01-30 11:30:00,138.75,138.79,138.65,138.77,69479.0,137.9192,137.959,137.8198,137.9391,69479.0
2025-01-30 11:40:00,138.78,138.8,138.66,138.67,223953.0,137.949,137.9689,137.8298,137.8397,223953.0
2025-01-30 11:50:00,138.67,138.76,138.66,138.69,137255.0,137.8397,137.9292,137.8298,137.8596,137255.0
2025-01-30 12:00:00,138.69,138.73,138.58,138.59,100796.0,137.8596,137.8993,137.7502,137.7602,100796.0
2025-01-30 12:10:00,138.58,138.59,138.31,138.36,101570.0,137.7502,137.7602,137.4819,137.5316,101570.0
2025-01-30 12:20:00,138.36,138.46,138.27,138.33,53002.0,137.5316,137.631,137.4421,137.5017,53002.0
2025-01-30 12:30:00,138.33,138.45,138.32,138.44,43425.0,137.5017,137.621,137.4918,137.6111,43425.0
2025-01-30 12:40:00,138.45,138.54,138.41,138.49,120939.0,137.621,137.7105,137.5813,137.6608,120939.0
2025-01-30 12:50:00,138.48,138.62,138.48,138.55,85605.0,137.6508,137.79,137.6508,137.7204,85605.0
2025-01-30 13:00:00,138.55,138.83,138.54,138.82,55415.0,137.7204,137.9987,137.7105,137.9888,55415.0
2025-01-30 13:10:00,138.81,138.92,138.76,138.92,50497.0,137.9789,138.0882,137.9292,138.0882,50497.0
2025-01-30 13:20:00,138.92,139.05,138.91,139.02,83696.0,138.0882,138.2174,138.0783,138.1876,83696.0
2025-01-30 13:30:00,139.03,139.31,139.03,139.28,112392.0,138.1975,138.4759,138.1975,138.4461,112392.0
2025-01-30 13:40:00,139.27,139.33,139.22,139.27,92206.0,138.4361,138.4958,138.3864,138.4361,92206.0
2025-01-30 13:50:00,139.27,139.33,139.21,139.25,92508.0,138.4361,138.4958,138.3765,138.4162,92508.0
2025-01-30 14:00:00,139.25,139.28,139.14,139.22,60702.0,138.4162,138.4461,138.3069,138.3864,60702.0
2025-01-30 14:10:00,139.23,139.26,139.18,139.22,54007.0,138.3964,138.4262,138.3467,138.3864,54007.0
2025-01-30 14:20:00,139.22,139.25,139.11,139.15,47756.0,138.3864,138.4162,138.2771,138.3168,47756.0
2025-01-30 14:30:00,139.14,139.14,139.04,139.05,104602.0,138.3069,138.3069,138.2075,138.2174,104602.0
2025-01-30 14:40:00,139.06,139.12,139.02,139.11,48327.0,138.2274,138.287,138.1876,138.2771,48327.0
2025-01-30 14:50:00,139.12,139.24,139.08,139.23,55339.0,138.287,138.4063,138.2473,138.3964,55339.0
2025-01-30 15:00:00,139.23,139.45,139.22,139.43,85401.0,138.3964,138.615,138.3864,138.5952,85401.0
2025-01-30 15:10:00,139.43,139.5,139.38,139.48,106680.0,138.5952,138.6647,138.5455,138.6449,106680.0
2025-01-30 15:20:00,139.47,139.54,139.45,139.49,159391.0,138.6349,138.7045,138.615,138.6548,159391.0
2025-01-30 15:30:00,139.48,139.59,138.91,138.92,502111.0,138.6449,138.7542,138.0783,138.0882,502111.0
2025-01-30 15:40:00,138.92,138.92,138.33,138.83,687280.0,138.0882,138.0882,137.5017,137.9987,687280.0
2025-01-30 15:50:00,138.84,139.43,138.81,139.35,974623.0,138.0087,138.5952,137.9789,138.5156,974623.0
2025-01-31 09:30:00,139.29,139.37,138.77,138.98,279471.0,138.456,138.5355,137.9391,138.1478,279471.0
2025-01-31 09:40:00,138.95,139.05,138.7,138.7,223758.0,138.118,138.2174,137.8695,137.8695,223758.0
2025-01-31 09:50:00,138.74,138.89,138.73,138.8,168245.0,137.9093,138.0584,137.8993,137.9689,168245.0
2025-01-31 10:00:00,138.8,138.9,138.64,138.86,165767.0,137.9689,138.0683,137.8099,138.0286,165767.0
2025-01-31 10:10:00,138.87,139.02,138.77,138.87,113547.0,138.0385,138.1876,137.9391,138.0385,113547.0
2025-01-31 10:20:00,138.86,139.07,138.75,139.06,106729.0,138.0286,138.2373,137.9192,138.2274,106729.0
2025-01-31 10:30:00,139.06,139.21,139.05,139.09,205393.0,138.2274,138.3765,138.2174,138.2572,205393.0
2025-01-31 10:40:00,139.1,139.37,139.08,139.36,134564.0,138.2671,138.5355,138.2473,138.5256,134564.0
2025-01-31 10:50:00,139.35,139.39,139.21,139.28,105949.0,138.5156,138.5554,138.3765,138.4461,105949.0
2025-01-31 11:00:00,139.32,139.36,139.15,139.34,105430.0,138.4858,138.5256,138.3168,138.5057,105430.0
2025-01-31 11:10:00,139.34,139.5,139.32,139.5,89123.0,138.5057,138.6647,138.4858,138.6647,89123.0
2025-01-31 11:20:00,139.5,139.54,139.39,139.42,227851.0,138.6647,138.7045,138.5554,138.5852,227851.0
2025-01-31 11:30:00,139.43,139.53,139.41,139.53,90993.0,138.5952,138.6946,138.5753,138.6946,90993.0
2025-01-31 11:40:00,139.53,139.56,139.33,139.4,132367.0,138.6946,138.7244,138.4958,138.5653,132367.0
2025-01-31 11:50:00,139.4,139.44,139.29,139.4,282172.0,138.5653,138.6051,138.456,138.5653,282172.0
2025-01-31 12:00:00,139.4,139.47,139.31,139.43,480330.0,138.5653,138.6349,138.4759,138.5952,480330.0
2025-01-31 12:10:00,139.43,139.47,139.29,139.43,106430.0,138.5952,138.6349,138.456,138.5952,106430.0
2025-01-31 12:20:00,139.42,139.57,139.42,139.55,81972.0,138.5852,138.7343,138.5852,138.7144,81972.0
2025-01-31 12:30:00,139.55,139.66,139.52,139.64,94891.0,138.7144,138.8238,138.6846,138.8039,94891.0
2025-01-31 12:40:00,139.64,139.69,139.57,139.58,123590.0,138.8039,138.8536,138.7343,138.7443,123590.0
2025-01-31 12:50:00,139.57,139.65,139.53,139.56,74220.0,138.7343,138.8138,138.6946,138.7244,74220.0
2025-01-31 13:00:00,139.56,139.7,139.54,139.66,63965.0,138.7244,138.8635,138.7045,138.8238,63965.0
2025-01-31 13:10:00,139.67,139.74,139.41,139.44,138035.0,138.8337,138.9033,138.5753,138.6051,138035.0
2025-01-31 13:20:00,139.41,139.48,139.06,139.09,314996.0,138.5753,138.6449,138.2274,138.2572,314996.0
2025-01-31 13:30:00,139.08,139.12,138.6,138.82,381393.0,138.2473,138.287,137.7701,137.9888,381393.0
2025-01-31 13:40:00,138.83,139.08,138.8,139.03,374533.0,137.9987,138.2473,137.9689,138.1975,374533.0
2025-01-31 13:50:00,139.04,139.08,138.81,138.86,103566.0,138.2075,138.2473,137.9789,138.0286,103566.0
2025-01-31 14:00:00,138.86,138.93,138.42,138.53,462125.0,138.0286,138.0981,137.5912,137.7005,462125.0
2025-01-31 14:10:00,138.54,138.87,138.52,138.68,197660.0,137.7105,138.0385,137.6906,137.8496,197660.0
2025-01-31 14:20:00,138.69,138.88,138.58,138.86,262418.0,137.8596,138.0484,137.7502,138.0286,262418.0
2025-01-31 14:30:00,138.87,139.06,138.79,138.82,194033.0,138.0385,138.2274,137.959,137.9888,194033.0
2025-01-31 14:40:00,138.82,138.88,138.42,138.61,149001.0,137.9888,138.0484,137.5912,137.7801,149001.0
2025-01-31 14:50:00,138.62,138.79,138.55,138.72,300596.0,137.79,137.959,137.7204,137.8894,300596.0
2025-01-31 15:00:00,138.7,138.7,138.2,138.23,294448.0,137.8695,137.8695,137.3725,137.4023,294448.0
2025-01-31 15:10:00,138.23,138.52,138.19,138.5,207217.0,137.4023,137.6906,137.3626,137.6707,207217.0
2025-01-31 15:20:00,138.5,138.57,138.36,138.42,175251.0,137.6707,137.7403,137.5316,137.5912,175251.0
2025-01-31 15:30:00,138.42,138.64,138.37,138.47,260574.0,137.5912,137.8099,137.5415,137.6409,260574.0
2025-01-31 15:40:00,138.47,138.65,138.39,138.63,304896.0,137.6409,137.8198,137.5614,137.7999,304896.0
2025-01-31 15:50:00,138.64,138.71,138.31,138.33,956028.0,137.8099,137.8795,137.4819,137.5017,956028.0
2025-02-03 09:30:00,135.93,136.66,135.88,136.19,590747.0,135.1161,135.8417,135.0664,135.3746,590747.0
2025-02-03 09:40:00,136.18,136.18,135.51,135.62,370153.0,135.3646,135.3646,134.6986,134.808,370153.0
2025-02-03 09:50:00,135.6,135.7,135.33,135.5,405619.0,134.7881,134.8875,134.5197,134.6887,405619.0
2025-02-03 10:00:00,135.48,135.91,135.34,135.87,364001.0,134.6688,135.0962,134.5296,135.0565,364001.0
2025-02-03 10:10:00,135.86,135.88,135.49,135.5,286769.0,135.0465,135.0664,134.6787,134.6887,286769.0
2025-02-03 10:20:00,135.51,137.07,135.44,137.06,1035064.0,134.6986,136.2493,134.629,136.2393,1035064.0
2025-02-03 10:30:00,137.05,137.4,136.91,137.34,437593.0,136.2294,136.5773,136.0902,136.5177,437593.0
2025-02-03 10:40:00,137.35,137.91,137.26,137.44,455888.0,136.5276,137.0843,136.4381,136.6171,455888.0
2025-02-03 10:50:00,137.42,137.69,137.36,137.59,343642.0,136.5972,136.8656,136.5375,136.7662,343642.0
2025-02-03 11:00:00,137.57,137.79,137.08,137.45,540650.0,136.7463,136.965,136.2592,136.627,540650.0
2025-02-03 11:10:00,137.47,137.79,137.47,137.76,220666.0,136.6469,136.965,136.6469,136.9352,220666.0
2025-02-03 11:20:00,137.77,137.87,137.62,137.76,399380.0,136.9451,137.0445,136.796,136.9352,399380.0
2025-02-03 11:30:00,137.75,137.95,137.6,137.95,126339.0,136.9252,137.124,136.7761,137.124,126339.0
2025-02-03 11:40:00,137.95,137.97,137.67,137.75,270515.0,137.124,137.1439,136.8457,136.9252,270515.0
2025-02-03 11:50:00,137.75,137.92,137.35,137.42,202534.0,136.9252,137.0942,136.5276,136.5972,202534.0
2025-02-03 12:00:00,137.42,137.53,137.25,137.4,233837.0,136.5972,136.7065,136.4282,136.5773,233837.0
2025-02-03 12:10:00,137.4,137.46,137.15,137.25,145495.0,136.5773,136.637,136.3288,136.4282,145495.0
2025-02-03 12:20:00,137.26,137.57,137.25,137.29,261586.0,136.4381,136.7463,136.4282,136.468,261586.0
2025-02-03 12:30:00,137.28,137.32,137.04,137.12,293090.0,136.458,136.4978,136.2195,136.299,293090.0
2025-02-03 12:40:00,137.11,137.18,136.93,136.97,229025.0,136.289,136.3586,136.1101,136.1499,229025.0
2025-02-03 12:50:00,136.97,137.28,136.88,137.16,771698.0,136.1499,136.458,136.0604,136.3387,771698.0
2025-02-03 13:00:00,137.16,137.28,136.83,137.01,299805.0,136.3387,136.458,136.0107,136.1896,299805.0
2025-02-03 13:10:00,137.01,137.3,136.94,137.06,291808.0,136.1896,136.4779,136.1201,136.2393,291808.0
2025-02-03 13:20:00,137.05,137.25,137.02,137.16,339563.0,136.2294,136.4282,136.1996,136.3387,339563.0
2025-02-03 13:30:00,137.17,137.34,137.1,137.27,129206.0,136.3487,136.5177,136.2791,136.4481,129206.0
2025-02-03 13:40:00,137.25,137.32,137.06,137.24,120068.0,136.4282,136.4978,136.2393,136.4183,120068.0
2025-02-03 13:50:00,137.24,137.35,137.24,137.25,72156.0,136.4183,136.5276,136.4183,136.4282,72156.0
2025-02-03 14:00:00,137.25,137.36,137.23,137.31,138013.0,136.4282,136.5375,136.4083,136.4878,138013.0
2025-02-03 14:10:00,137.31,137.49,137.3,137.47,108552.0,136.4878,136.6668,136.4779,136.6469,108552.0
2025-02-03 14:20:00,137.47,137.52,137.39,137.39,73095.0,136.6469,136.6966,136.5674,136.5674,73095.0
2025-02-03 14:30:00,137.4,137.45,137.25,137.28,82200.0,136.5773,136.627,136.4282,136.458,82200.0
2025-02-03 14:40:00,137.28,137.54,137.25,137.52,178938.0,136.458,136.7165,136.4282,136.6966,178938.0
2025-02-03 14:50:00,137.53,137.57,137.39,137.49,165708.0,136.7065,136.7463,136.5674,136.6668,165708.0
2025-02-03 15:00:00,137.5,137.57,137.43,137.44,88806.0,136.6767,136.7463,136.6071,136.6171,88806.0
2025-02-03 15:10:00,137.44,137.44,137.27,137.3,169245.0,136.6171,136.6171,136.4481,136.4779,169245.0
2025-02-03 15:20:00,137.3,137.32,137.02,137.05,91843.0,136.4779,136.4978,136.1996,136.2294,91843.0
2025-02-03 15:30:00,137.06,137.16,136.95,137.06,360449.0,136.2393,136.3387,136.13,136.2393,360449.0
2025-02-03 15:40:00,137.07,137.21,137.03,137.21,214576.0,136.2493,136.3884,136.2095,136.3884,214576.0
2025-02-03 15:50:00,137.21,137.43,136.92,136.97,614056.0,136.3884,136.6071,136.1002,136.1499,614056.0
2025-02-04 09:30:00,137.11,137.75,137.11,137.35,539896.0,136.289,136.9252,136.289,136.5276,539896.0
2025-02-04 09:40:00,137.33,137.39,136.99,137.05,228630.0,136.5077,136.5674,136.1698,136.2294,228630.0
2025-02-04 09:50:00,137.05,137.12,136.72,136.88,170895.0,136.2294,136.299,135.9014,136.0604,170895.0
2025-02-04 10:00:00,136.89,137.05,136.86,137.0,257801.0,136.0704,136.2294,136.0405,136.1797,257801.0
2025-02-04 10:10:00,137.01,137.21,136.96,137.1,385518.0,136.1896,136.3884,136.1399,136.2791,385518.0
2025-02-04 10:20:00,137.1,137.28,137.04,137.05,121301.0,136.2791,136.458,136.2195,136.2294,121301.0
2025-02-04 10:30:00,137.05,137.07,136.79,136.96,218305.0,136.2294,136.2493,135.971,136.1399,218305.0
2025-02-04 10:40:00,136.95,137.09,136.9,137.08,149410.0,136.13,136.2692,136.0803,136.2592,149410.0
2025-02-04 10:50:00,137.06,137.13,136.8,136.82,148360.0,136.2393,136.3089,135.9809,136.0008,148360.0
2025-02-04 11:00:00,136.83,137.22,136.83,137.22,120445.0,136.0107,136.3984,136.0107,136.3984,120445.0
2025-02-04 11:10:00,137.23,137.32,137.12,137.32,83746.0,136.4083,136.4978,136.299,136.4978,83746.0
2025-02-04 11:20:00,137.3,137.4,137.24,137.33,89279.0,136.4779,136.5773,136.4183,136.5077,89279.0
2025-02-04 11:30:00,137.33,137.37,137.24,137.28,132295.0,136.5077,136.5475,136.4183,136.458,132295.0
2025-02-04 11:40:00,137.29,137.3,137.05,137.09,128314.0,136.468,136.4779,136.2294,136.2692,128314.0
2025-02-04 11:50:00,137.1,137.16,136.97,137.13,109460.0,136.2791,136.3387,136.1499,136.3089,109460.0
2025-02-04 12:00:00,137.15,137.29,137.14,137.26,75217.0,136.3288,136.468,136.3189,136.4381,75217.0
2025-02-04 12:10:00,137.27,137.29,137.01,137.12,288090.0,136.4481,136.468,136.1896,136.299,288090.0
2025-02-04 12:20:00,137.13,137.15,136.87,136.9,76715.0,136.3089,136.3288,136.0505,136.0803,76715.0
2025-02-04 12:30:00,136.9,137.01,136.78,136.97,224551.0,136.0803,136.1896,135.961,136.1499,224551.0
2025-02-04 12:40:00,136.96,137.13,136.91,137.12,39662.0,136.1399,136.3089,136.0902,136.299,39662.0
2025-02-04 12:50:00,137.13,137.26,137.13,137.25,62429.0,136.3089,136.4381,136.3089,136.4282,62429.0
2025-02-04 13:00:00,137.26,137.29,137.07,137.11,63585.0,136.4381,136.468,136.2493,136.289,63585.0
2025-02-04 13:10:00,137.13,137.22,137.11,137.18,36540.0,136.3089,136.3984,136.289,136.3586,36540.0
2025-02-04 13:20:00,137.18,137.23,137.16,137.17,40526.0,136.3586,136.4083,136.3387,136.3487,40526.0
2025-02-04 13:30:00,137.17,137.22,136.99,137.0,51161.0,136.3487,136.3984,136.1698,136.1797,51161.0
2025-02-04 13:40:00,136.99,137.07,136.99,137.03,38546.0,136.1698,136.2493,136.1698,136.2095,38546.0
2025-02-04 13:50:00,137.02,137.12,137.01,137.02,45136.0,136.1996,136.299,136.1896,136.1996,45136.0
2025-02-04 14:00:00,137.01,137.31,137.0,137.31,59732.0,136.1896,136.4878,136.1797,136.4878,59732.0
2025-02-04 14:10:00,137.31,137.39,137.31,137.37,34365.0,136.4878,136.5674,136.4878,136.5475,34365.0
2025-02-04 14:20:00,137.37,137.42,137.36,137.39,40645.0,136.5475,136.5972,136.5375,136.5674,40645.0
2025-02-04 14:30:00,137.4,137.5,137.4,137.43,46687.0,136.5773,136.6767,136.5773,136.6071,46687.0
2025-02-04 14:40:00,137.44,137.5,137.4,137.46,88164.0,136.6171,136.6767,136.5773,136.637,88164.0
2025-02-04 14:50:00,137.47,137.51,137.21,137.34,569565.0,136.6469,136.6867,136.3884,136.5177,569565.0
2025-02-04 15:00:00,137.34,137.34,137.2,137.23,203706.0,136.5177,136.5177,136.3785,136.4083,203706.0
2025-02-04 15:10:00,137.23,137.26,137.12,137.18,130268.0,136.4083,136.4381,136.299,136.3586,130268.0
2025-02-04 15:20:00,137.18,137.18,137.04,137.08,178580.0,136.3586,136.3586,136.2195,136.2592,178580.0
2025-02-04 15:30:00,137.07,137.25,137.06,137.24,158090.0,136.2493,136.4282,136.2393,136.4183,158090.0
2025-02-04 15:40:00,137.24,137.25,137.06,137.09,225276.0,136.4183,136.4282,136.2393,136.2692,225276.0
2025-02-04 15:50:00,137.09,137.12,136.98,137.02,687195.0,136.2692,136.299,136.1598,136.1996,687195.0
2025-02-05 09:30:00,137.5,137.74,137.09,137.14,420261.0,136.6767,136.9153,136.2692,136.3189,420261.0
2025-02-05 09:40:00,137.15,137.29,136.87,136.88,127570.0,136.3288,136.468,136.0505,136.0604,127570.0
2025-02-05 09:50:00,136.86,136.9,136.6,136.79,134318.0,136.0405,136.0803,135.7821,135.971,134318.0
2025-02-05 10:00:00,136.82,137.01,136.15,136.54,259385.0,136.0008,136.1896,135.3348,135.7225,259385.0
2025-02-05 10:10:00,136.56,136.66,136.33,136.56,381628.0,135.7423,135.8417,135.5137,135.7423,381628.0
2025-02-05 10:20:00,136.57,136.69,136.45,136.63,175857.0,135.7523,135.8716,135.633,135.8119,175857.0
2025-02-05 10:30:00,136.63,136.67,136.49,136.64,211238.0,135.8119,135.8517,135.6728,135.8219,211238.0
2025-02-05 10:40:00,136.64,136.77,136.6,136.76,161211.0,135.8219,135.9511,135.7821,135.9411,161211.0
2025-02-05 10:50:00,136.72,136.83,136.7,136.75,87396.0,135.9014,136.0107,135.8815,135.9312,87396.0
2025-02-05 11:00:00,136.75,136.83,136.64,136.79,217652.0,135.9312,136.0107,135.8219,135.971,217652.0
2025-02-05 11:10:00,136.8,136.86,136.49,136.58,295930.0,135.9809,136.0405,135.6728,135.7622,295930.0
2025-02-05 11:20:00,136.57,136.7,136.51,136.7,150035.0,135.7523,135.8815,135.6926,135.8815,150035.0
2025-02-05 11:30:00,136.71,136.8,136.69,136.75,106611.0,135.8914,135.9809,135.8716,135.9312,106611.0
2025-02-05 11:40:00,136.76,136.99,136.71,136.92,101702.0,135.9411,136.1698,135.8914,136.1002,101702.0
2025-02-05 11:50:00,136.92,137.12,136.92,137.04,548167.0,136.1002,136.299,136.1002,136.2195,548167.0
2025-02-05 12:00:00,137.03,137.15,136.98,137.07,110244.0,136.2095,136.3288,136.1598,136.2493,110244.0
2025-02-05 12:10:00,137.07,137.15,137.05,137.11,103917.0,136.2493,136.3288,136.2294,136.289,103917.0
2025-02-05 12:20:00,137.1,137.1,137.02,137.06,73760.0,136.2791,136.2791,136.1996,136.2393,73760.0
2025-02-05 12:30:00,137.06,137.13,137.04,137.08,109642.0,136.2393,136.3089,136.2195,136.2592,109642.0
2025-02-05 12:40:00,137.08,137.21,137.01,137.2,89007.0,136.2592,136.3884,136.1896,136.3785,89007.0
2025-02-05 12:50:00,137.21,137.23,137.12,137.14,64289.0,136.3884,136.4083,136.299,136.3189,64289.0
2025-02-05 13:00:00,137.13,137.25,137.11,137.13,66187.0,136.3089,136.4282,136.289,136.3089,66187.0
2025-02-05 13:10:00,137.14,137.2,137.13,137.2,77695.0,136.3189,136.3785,136.3089,136.3785,77695.0
2025-02-05 13:20:00,137.2,137.23,137.13,137.19,75683.0,136.3785,136.4083,136.3089,136.3686,75683.0
2025-02-05 13:30:00,137.19,137.33,137.16,137.33,88543.0,136.3686,136.5077,136.3387,136.5077,88543.0
2025-02-05 13:40:00,137.33,137.37,137.27,137.31,95791.0,136.5077,136.5475,136.4481,136.4878,95791.0
2025-02-05 13:50:00,137.31,137.34,137.2,137.2,131499.0,136.4878,136.5177,136.3785,136.3785,131499.0
2025-02-05 14:00:00,137.19,137.35,137.19,137.32,74421.0,136.3686,136.5276,136.3686,136.4978,74421.0
2025-02-05 14:10:00,137.31,137.33,137.23,137.28,88184.0,136.4878,136.5077,136.4083,136.458,88184.0
2025-02-05 14:20:00,137.28,137.31,137.21,137.22,98302.0,136.458,136.4878,136.3884,136.3984,98302.0
2025-02-05 14:30:00,137.22,137.26,137.16,137.24,159029.0,136.3984,136.4381,136.3387,136.4183,159029.0
2025-02-05 14:40:00,137.24,137.27,137.17,137.19,95920.0,136.4183,136.4481,136.3487,136.3686,95920.0
2025-02-05 14:50:00,137.19,137.21,137.08,137.12,89741.0,136.3686,136.3884,136.2592,136.299,89741.0
2025-02-05 15:00:00,137.12,137.2,137.09,137.19,136946.0,136.299,136.3785,136.2692,136.3686,136946.0
2025-02-05 15:10:00,137.2,137.25,137.19,137.22,160680.0,136.3785,136.4282,136.3686,136.3984,160680.0
2025-02-05 15:20:00,137.22,137.29,137.12,137.13,129801.0,136.3984,136.468,136.299,136.3089,129801.0
2025-02-05 15:30:00,137.13,137.22,137.1,137.21,160650.0,136.3089,136.3984,136.2791,136.3884,160650.0
2025-02-05 15:40:00,137.21,137.21,137.05,137.08,265421.0,136.3884,136.3884,136.2294,136.2592,265421.0
2025-02-05 15:50:00,137.08,137.21,137.06,137.14,605707.0,136.2592,136.3884,136.2393,136.3189,605707.0
2025-02-06 09:30:00,137.39,137.55,137.3,137.38,540170.0,136.5674,136.7264,136.4779,136.5574,540170.0
2025-02-06 09:40:00,137.39,137.76,137.38,137.62,202505.0,136.5674,136.9352,136.5574,136.796,202505.0
2025-02-06 09:50:00,137.62,137.7,137.35,137.44,239218.0,136.796,136.8755,136.5276,136.6171,239218.0
2025-02-06 10:00:00,137.45,137.74,137.44,137.72,156686.0,136.627,136.9153,136.6171,136.8954,156686.0
2025-02-06 10:10:00,137.71,137.88,137.63,137.67,177613.0,136.8855,137.0544,136.8059,136.8457,177613.0
2025-02-06 10:20:00,137.67,137.71,137.4,137.42,160977.0,136.8457,136.8855,136.5773,136.5972,160977.0
2025-02-06 10:30:00,137.4,137.42,137.19,137.19,372978.0,136.5773,136.5972,136.3686,136.3686,372978.0
2025-02-06 10:40:00,137.2,137.29,137.1,137.19,118437.0,136.3785,136.468,136.2791,136.3686,118437.0
2025-02-06 10:50:00,137.18,137.32,137.11,137.12,129775.0,136.3586,136.4978,136.289,136.299,129775.0
2025-02-06 11:00:00,137.11,137.26,137.06,137.25,117685.0,136.289,136.4381,136.2393,136.4282,117685.0
2025-02-06 11:10:00,137.25,137.53,137.25,137.53,241922.0,136.4282,136.7065,136.4282,136.7065,241922.0
2025-02-06 11:20:00,137.53,137.61,137.47,137.49,138420.0,136.7065,136.7861,136.6469,136.6668,138420.0
2025-02-06 11:30:00,137.49,137.55,137.44,137.49,104262.0,136.6668,136.7264,136.6171,136.6668,104262.0
2025-02-06 11:40:00,137.49,137.5,137.37,137.47,127120.0,136.6668,136.6767,136.5475,136.6469,127120.0
2025-02-06 11:50:00,137.47,137.54,137.31,137.33,82970.0,136.6469,136.7165,136.4878,136.5077,82970.0
2025-02-06 12:00:00,137.34,137.57,137.29,137.53,76244.0,136.5177,136.7463,136.468,136.7065,76244.0
2025-02-06 12:10:00,137.53,137.59,137.48,137.59,47880.0,136.7065,136.7662,136.6568,136.7662,47880.0
2025-02-06 12:20:00,137.59,137.67,137.53,137.55,42176.0,136.7662,136.8457,136.7065,136.7264,42176.0
2025-02-06 12:30:00,137.55,137.65,137.44,137.62,79013.0,136.7264,136.8258,136.6171,136.796,79013.0
2025-02-06 12:40:00,137.64,137.73,137.64,137.73,38989.0,136.8159,136.9053,136.8159,136.9053,38989.0
2025-02-06 12:50:00,137.73,137.78,137.71,137.75,89052.0,136.9053,136.955,136.8855,136.9252,89052.0
2025-02-06 13:00:00,137.75,137.78,137.66,137.71,121106.0,136.9252,136.955,136.8358,136.8855,121106.0
2025-02-06 13:10:00,137.72,137.8,137.69,137.72,438058.0,136.8954,136.9749,136.8656,136.8954,438058.0
2025-02-06 13:20:00,137.71,137.73,137.46,137.53,155513.0,136.8855,136.9053,136.637,136.7065,155513.0
2025-02-06 13:30:00,137.53,137.54,137.37,137.37,60237.0,136.7065,136.7165,136.5475,136.5475,60237.0
2025-02-06 13:40:00,137.38,137.47,137.22,137.36,114774.0,136.5574,136.6469,136.3984,136.5375,114774.0
2025-02-06 13:50:00,137.37,137.37,137.21,137.28,57234.0,136.5475,136.5475,136.3884,136.458,57234.0
2025-02-06 14:00:00,137.28,137.36,137.26,137.34,48159.0,136.458,136.5375,136.4381,136.5177,48159.0
2025-02-06 14:10:00,137.34,137.36,137.23,137.27,39559.0,136.5177,136.5375,136.4083,136.4481,39559.0
2025-02-06 14:20:00,137.29,137.3,137.07,137.08,58508.0,136.468,136.4779,136.2493,136.2592,58508.0
2025-02-06 14:30:00,137.08,137.08,136.79,137.03,143402.0,136.2592,136.2592,135.971,136.2095,143402.0
2025-02-06 14:40:00,137.02,137.15,136.9,137.13,53486.0,136.1996,136.3288,136.0803,136.3089,53486.0
2025-02-06 14:50:00,137.15,137.2,137.07,137.1,301084.0,136.3288,136.3785,136.2493,136.2791,301084.0
2025-02-06 15:00:00,137.1,137.23,137.09,137.23,101739.0,136.2791,136.4083,136.2692,136.4083,101739.0
2025-02-06 15:10:00,137.23,137.38,137.23,137.33,86694.0,136.4083,136.5574,136.4083,136.5077,86694.0
2025-02-06 15:20:00,137.32,137.43,137.28,137.42,78234.0,136.4978,136.6071,136.458,136.5972,78234.0
2025-02-06 15:30:00,137.43,137.47,137.38,137.45,114023.0,136.6071,136.6469,136.5574,136.627,114023.0
2025-02-06 15:40:00,137.46,137.62,137.45,137.62,95600.0,136.637,136.796,136.627,136.796,95600.0
2025-02-06 15:50:00,137.62,137.85,137.62,137.73,526117.0,136.796,137.0246,136.796,136.9053,526117.0
2025-02-07 09:30:00,138.37,138.38,137.98,138.07,339054.0,137.5415,137.5514,137.1538,137.2433,339054.0
2025-02-07 09:40:00,138.07,138.44,138.02,138.27,167829.0,137.2433,137.6111,137.1936,137.4421,167829.0
2025-02-07 09:50:00,138.3,138.55,138.26,138.54,121086.0,137.4719,137.7204,137.4322,137.7105,121086.0
2025-02-07 10:00:00,138.54,138.54,137.92,138.22,577011.0,137.7105,137.7105,137.0942,137.3924,577011.0
2025-02-07 10:10:00,138.21,138.23,137.83,138.1,241350.0,137.3825,137.4023,137.0047,137.2731,241350.0
2025-02-07 10:20:00,138.09,138.3,137.98,138.16,175985.0,137.2632,137.4719,137.1538,137.3328,175985.0
2025-02-07 10:30:00,138.14,138.27,138.04,138.12,98864.0,137.3129,137.4421,137.2135,137.293,98864.0
2025-02-07 10:40:00,138.13,138.2,137.91,137.96,93896.0,137.3029,137.3725,137.0843,137.134,93896.0
2025-02-07 10:50:00,137.94,138.13,137.26,137.58,553737.0,137.1141,137.3029,136.4381,136.7562,553737.0
2025-02-07 11:00:00,137.61,137.81,137.27,137.73,294124.0,136.7861,136.9849,136.4481,136.9053,294124.0
2025-02-07 11:10:00,137.73,138.08,137.52,137.91,465612.0,136.9053,137.2532,136.6966,137.0843,465612.0
2025-02-07 11:20:00,137.92,138.08,137.5,137.55,284293.0,137.0942,137.2532,136.6767,136.7264,284293.0
2025-02-07 11:30:00,137.56,137.85,137.55,137.68,137511.0,136.7364,137.0246,136.7264,136.8556,137511.0
2025-02-07 11:40:00,137.65,137.77,137.48,137.59,102437.0,136.8258,136.9451,136.6568,136.7662,102437.0
2025-02-07 11:50:00,137.58,137.76,137.5,137.53,606648.0,136.7562,136.9352,136.6767,136.7065,606648.0
2025-02-07 12:00:00,137.53,137.79,137.37,137.73,378055.0,136.7065,136.965,136.5475,136.9053,378055.0
2025-02-07 12:10:00,137.7,137.76,137.35,137.6,515530.0,136.8755,136.9352,136.5276,136.7761,515530.0
2025-02-07 12:20:00,137.61,137.83,137.52,137.59,607239.0,136.7861,137.0047,136.6966,136.7662,607239.0
2025-02-07 12:30:00,137.57,137.73,137.51,137.72,86603.0,136.7463,136.9053,136.6867,136.8954,86603.0
2025-02-07 12:40:00,137.72,137.75,137.6,137.73,76781.0,136.8954,136.9252,136.7761,136.9053,76781.0
2025-02-07 12:50:00,137.74,137.79,137.61,137.64,68107.0,136.9153,136.965,136.7861,136.8159,68107.0
2025-02-07 13:00:00,137.64,137.92,137.61,137.87,74763.0,136.8159,137.0942,136.7861,137.0445,74763.0
2025-02-07 13:10:00,137.88,137.95,137.84,137.89,70465.0,137.0544,137.124,137.0147,137.0644,70465.0
2025-02-07 13:20:00,137.88,137.89,137.73,137.81,73813.0,137.0544,137.0644,136.9053,136.9849,73813.0
2025-02-07 13:30:00,137.81,137.89,137.79,137.83,45047.0,136.9849,137.0644,136.965,137.0047,45047.0
2025-02-07 13:40:00,137.83,137.84,137.57,137.61,186522.0,137.0047,137.0147,136.7463,136.7861,186522.0
2025-02-07 13:50:00,137.63,137.63,137.39,137.41,127628.0,136.8059,136.8059,136.5674,136.5872,127628.0
2025-02-07 14:00:00,137.41,137.51,137.39,137.47,65366.0,136.5872,136.6867,136.5674,136.6469,65366.0
2025-02-07 14:10:00,137.46,137.52,137.35,137.44,60495.0,136.637,136.6966,136.5276,136.6171,60495.0
2025-02-07 14:20:00,137.44,137.47,137.36,137.37,139101.0,136.6171,136.6469,136.5375,136.5475,139101.0
2025-02-07 14:30:00,137.38,137.52,137.3,137.5,270212.0,136.5574,136.6966,136.4779,136.6767,270212.0
2025-02-07 14:40:00,137.52,137.63,137.48,137.6,215892.0,136.6966,136.8059,136.6568,136.7761,215892.0
2025-02-07 14:50:00,137.6,137.61,137.38,137.41,60452.0,136.7761,136.7861,136.5574,136.5872,60452.0
2025-02-07 15:00:00,137.42,137.42,137.14,137.25,148040.0,136.5972,136.5972,136.3189,136.4282,148040.0
2025-02-07 15:10:00,137.25,137.27,137.05,137.15,190780.0,136.4282,136.4481,136.2294,136.3288,190780.0
2025-02-07 15:20:00,137.15,137.21,137.1,137.11,115065.0,136.3288,136.3884,136.2791,136.289,115065.0
2025-02-07 15:30:00,137.11,137.32,137.11,137.2,241775.0,136.289,136.4978,136.289,136.3785,241775.0
2025-02-07 15:40:00,137.19,137.33,137.14,137.31,250337.0,136.3686,136.5077,136.3189,136.4878,250337.0
2025-02-07 15:50:00,137.31,137.45,137.16,137.31,521342.0,136.4878,136.627,136.3387,136.4878,521342.0
2025-02-10 09:30:00,138.22,138.36,137.7,137.8,281547.0,137.3924,137.5316,136.8755,136.9749,281547.0
2025-02-10 09:40:00,137.81,137.82,137.63,137.77,195916.0,136.9849,136.9948,136.8059,136.9451,195916.0
2025-02-10 09:50:00,137.78,137.87,137.72,137.81,101709.0,136.955,137.0445,136.8954,136.9849,101709.0
2025-02-10 10:00:00,137.82,138.1,137.77,137.96,231256.0,136.9948,137.2731,136.9451,137.134,231256.0
2025-02-10 10:10:00,137.96,137.99,137.77,137.87,46650.0,137.134,137.1638,136.9451,137.0445,46650.0
2025-02-10 10:20:00,137.87,137.99,137.79,137.95,46235.0,137.0445,137.1638,136.965,137.124,46235.0
2025-02-10 10:30:00,137.96,138.0,137.84,137.85,90595.0,137.134,137.1737,137.0147,137.0246,90595.0
2025-02-10 10:40:00,137.87,138.09,137.75,138.04,272573.0,137.0445,137.2632,136.9252,137.2135,272573.0
2025-02-10 10:50:00,138.04,138.1,137.9,137.92,75286.0,137.2135,137.2731,137.0743,137.0942,75286.0
2025-02-10 11:00:00,137.93,137.95,137.81,137.86,91518.0,137.1041,137.124,136.9849,137.0346,91518.0
2025-02-10 11:10:00,137.86,137.87,137.63,137.67,407521.0,137.0346,137.0445,136.8059,136.8457,407521.0
2025-02-10 11:20:00,137.67,137.78,137.64,137.77,65386.0,136.8457,136.955,136.8159,136.9451,65386.0
2025-02-10 11:30:00,137.78,137.81,137.66,137.81,36701.0,136.955,136.9849,136.8358,136.9849,36701.0
2025-02-10 11:40:00,137.81,137.84,137.76,137.8,29692.0,136.9849,137.0147,136.9352,136.9749,29692.0
2025-02-10 11:50:00,137.81,137.92,137.81,137.88,46918.0,136.9849,137.0942,136.9849,137.0544,46918.0
2025-02-10 12:00:00,137.88,137.94,137.79,137.86,111261.0,137.0544,137.1141,136.965,137.0346,111261.0
2025-02-10 12:10:00,137.85,137.91,137.76,137.89,78884.0,137.0246,137.0843,136.9352,137.0644,78884.0
2025-02-10 12:20:00,137.88,137.93,137.85,137.86,40916.0,137.0544,137.1041,137.0246,137.0346,40916.0
2025-02-10 12:30:00,137.86,138.01,137.86,137.99,59981.0,137.0346,137.1837,137.0346,137.1638,59981.0
2025-02-10 12:40:00,138.0,138.08,137.99,138.06,73547.0,137.1737,137.2532,137.1638,137.2334,73547.0
2025-02-10 12:50:00,138.06,138.2,138.05,138.19,49442.0,137.2334,137.3725,137.2234,137.3626,49442.0
2025-02-10 13:00:00,138.19,138.27,138.19,138.26,84504.0,137.3626,137.4421,137.3626,137.4322,84504.0
2025-02-10 13:10:00,138.26,138.35,138.26,138.33,85840.0,137.4322,137.5216,137.4322,137.5017,85840.0
2025-02-10 13:20:00,138.34,138.42,138.34,138.36,60837.0,137.5117,137.5912,137.5117,137.5316,60837.0
2025-02-10 13:30:00,138.34,138.42,138.32,138.41,44211.0,137.5117,137.5912,137.4918,137.5813,44211.0
2025-02-10 13:40:00,138.42,138.47,138.39,138.47,64779.0,137.5912,137.6409,137.5614,137.6409,64779.0
2025-02-10 13:50:00,138.47,138.54,138.46,138.49,34166.0,137.6409,137.7105,137.631,137.6608,34166.0
2025-02-10 14:00:00,138.47,138.52,138.4,138.52,33231.0,137.6409,137.6906,137.5713,137.6906,33231.0
2025-02-10 14:10:00,138.5,138.61,138.49,138.56,49211.0,137.6707,137.7801,137.6608,137.7304,49211.0
2025-02-10 14:20:00,138.56,138.61,138.44,138.47,65011.0,137.7304,137.7801,137.6111,137.6409,65011.0
2025-02-10 14:30:00,138.48,138.49,138.44,138.48,40375.0,137.6508,137.6608,137.6111,137.6508,40375.0
2025-02-10 14:40:00,138.47,138.5,138.43,138.46,82757.0,137.6409,137.6707,137.6011,137.631,82757.0
2025-02-10 14:50:00,138.46,138.54,138.43,138.44,84031.0,137.631,137.7105,137.6011,137.6111,84031.0
2025-02-10 15:00:00,138.45,138.54,138.42,138.53,385433.0,137.621,137.7105,137.5912,137.7005,385433.0
2025-02-10 15:10:00,138.53,138.55,138.48,138.49,80083.0,137.7005,137.7204,137.6508,137.6608,80083.0
2025-02-10 15:20:00,138.5,138.5,138.41,138.43,111677.0,137.6707,137.6707,137.5813,137.6011,111677.0
2025-02-10 15:30:00,138.42,138.45,138.33,138.38,158481.0,137.5912,137.621,137.5017,137.5514,158481.0
2025-02-10 15:40:00,138.37,138.49,138.37,138.45,209598.0,137.5415,137.6608,137.5415,137.621,209598.0
2025-02-10 15:50:00,138.45,138.6,138.34,138.57,465240.0,137.621,137.7701,137.5117,137.7403,465240.0
2025-02-11 09:30:00,138.1,138.24,137.7,137.9,258884.0,137.2731,137.4123,136.8755,137.0743,258884.0
2025-02-11 09:40:00,137.92,137.97,137.84,137.93,179110.0,137.0942,137.1439,137.0147,137.1041,179110.0
2025-02-11 09:50:00,137.96,138.13,137.95,138.02,115465.0,137.134,137.3029,137.124,137.1936,115465.0
2025-02-11 10:00:00,138.02,138.14,137.8,137.92,183425.0,137.1936,137.3129,136.9749,137.0942,183425.0
2025-02-11 10:10:00,137.93,137.95,137.79,137.88,149796.0,137.1041,137.124,136.965,137.0544,149796.0
2025-02-11 10:20:00,137.88,138.01,137.84,138.0,189952.0,137.0544,137.1837,137.0147,137.1737,189952.0
2025-02-11 10:30:00,137.98,138.17,137.96,138.17,73141.0,137.1538,137.3427,137.134,137.3427,73141.0
2025-02-11 10:40:00,138.17,138.28,138.08,138.28,182418.0,137.3427,137.452,137.2532,137.452,182418.0
2025-02-11 10:50:00,138.28,138.45,138.28,138.4,113213.0,137.452,137.621,137.452,137.5713,113213.0
2025-02-11 11:00:00,138.4,138.68,138.38,138.63,127590.0,137.5713,137.8496,137.5514,137.7999,127590.0
2025-02-11 11:10:00,138.62,138.63,138.52,138.52,85841.0,137.79,137.7999,137.6906,137.6906,85841.0
2025-02-11 11:20:00,138.51,138.53,138.33,138.34,91012.0,137.6807,137.7005,137.5017,137.5117,91012.0
2025-02-11 11:30:00,138.35,138.38,138.15,138.25,89124.0,137.5216,137.5514,137.3228,137.4222,89124.0
2025-02-11 11:40:00,138.25,138.32,138.25,138.31,79440.0,137.4222,137.4918,137.4222,137.4819,79440.0
2025-02-11 11:50:00,138.29,138.3,138.17,138.23,84785.0,137.462,137.4719,137.3427,137.4023,84785.0
2025-02-11 12:00:00,138.23,138.28,138.14,138.24,337071.0,137.4023,137.452,137.3129,137.4123,337071.0
2025-02-11 12:10:00,138.23,138.28,138.14,138.27,56020.0,137.4023,137.452,137.3129,137.4421,56020.0
2025-02-11 12:20:00,138.25,138.26,138.16,138.18,63536.0,137.4222,137.4322,137.3328,137.3526,63536.0
2025-02-11 12:30:00,138.18,138.23,138.06,138.08,76631.0,137.3526,137.4023,137.2334,137.2532,76631.0
2025-02-11 12:40:00,138.06,138.14,138.02,138.11,71346.0,137.2334,137.3129,137.1936,137.2831,71346.0
2025-02-11 12:50:00,138.12,138.12,138.05,138.06,52021.0,137.293,137.293,137.2234,137.2334,52021.0
2025-02-11 13:00:00,138.06,138.09,138.0,138.08,57387.0,137.2334,137.2632,137.1737,137.2532,57387.0
2025-02-11 13:10:00,138.09,138.14,138.03,138.14,69912.0,137.2632,137.3129,137.2035,137.3129,69912.0
2025-02-11 13:20:00,138.14,138.19,138.06,138.07,41161.0,137.3129,137.3626,137.2334,137.2433,41161.0
2025-02-11 13:30:00,138.06,138.23,138.06,138.16,55933.0,137.2334,137.4023,137.2334,137.3328,55933.0
2025-02-11 13:40:00,138.17,138.26,138.16,138.16,63758.0,137.3427,137.4322,137.3328,137.3328,63758.0
2025-02-11 13:50:00,138.16,138.16,138.07,138.07,59756.0,137.3328,137.3328,137.2433,137.2433,59756.0
2025-02-11 14:00:00,138.07,138.1,138.01,138.06,62045.0,137.2433,137.2731,137.1837,137.2334,62045.0
2025-02-11 14:10:00,138.06,138.08,138.02,138.03,33309.0,137.2334,137.2532,137.1936,137.2035,33309.0
2025-02-11 14:20:00,138.03,138.2,138.03,138.19,70523.0,137.2035,137.3725,137.2035,137.3626,70523.0
2025-02-11 14:30:00,138.19,138.26,138.19,138.25,67979.0,137.3626,137.4322,137.3626,137.4222,67979.0
2025-02-11 14:40:00,138.26,138.45,138.25,138.31,136095.0,137.4322,137.621,137.4222,137.4819,136095.0
2025-02-11 14:50:00,138.32,138.34,138.28,138.3,57092.0,137.4918,137.5117,137.452,137.4719,57092.0
2025-02-11 15:00:00,138.3,138.33,138.19,138.22,81632.0,137.4719,137.5017,137.3626,137.3924,81632.0
2025-02-11 15:10:00,138.23,138.32,138.23,138.32,82931.0,137.4023,137.4918,137.4023,137.4918,82931.0
2025-02-11 15:20:00,138.32,138.49,138.3,138.48,116097.0,137.4918,137.6608,137.4719,137.6508,116097.0
2025-02-11 15:30:00,138.47,138.58,138.47,138.5,206973.0,137.6409,137.7502,137.6409,137.6707,206973.0
2025-02-11 15:40:00,138.5,138.53,138.4,138.43,304532.0,137.6707,137.7005,137.5713,137.6011,304532.0
2025-02-11 15:50:00,138.43,138.66,138.43,138.61,635803.0,137.6011,137.8298,137.6011,137.7801,635803.0
2025-02-12 09:30:00,136.63,136.82,136.41,136.79,413435.0,135.8119,136.0008,135.5932,135.971,413435.0
2025-02-12 09:40:00,136.77,136.89,136.55,136.88,226909.0,135.9511,136.0704,135.7324,136.0604,226909.0
2025-02-12 09:50:00,136.88,137.29,136.87,137.28,105282.0,136.0604,136.468,136.0505,136.458,105282.0
2025-02-12 10:00:00,137.28,137.29,136.87,137.16,161770.0,136.458,136.468,136.0505,136.3387,161770.0
2025-02-12 10:10:00,137.16,137.39,137.07,137.38,118972.0,136.3387,136.5674,136.2493,136.5574,118972.0
2025-02-12 10:20:00,137.41,137.43,137.12,137.25,381430.0,136.5872,136.6071,136.299,136.4282,381430.0
2025-02-12 10:30:00,137.24,137.58,137.2,137.51,445558.0,136.4183,136.7562,136.3785,136.6867,445558.0
2025-02-12 10:40:00,137.48,137.56,137.37,137.48,119784.0,136.6568,136.7364,136.5475,136.6568,119784.0
2025-02-12 10:50:00,137.49,137.54,137.42,137.5,114357.0,136.6668,136.7165,136.5972,136.6767,114357.0
2025-02-12 11:00:00,137.49,137.52,137.34,137.36,95980.0,136.6668,136.6966,136.5177,136.5375,95980.0
2025-02-12 11:10:00,137.37,137.4,137.08,137.18,202710.0,136.5475,136.5773,136.2592,136.3586,202710.0
2025-02-12 11:20:00,137.19,137.22,137.02,137.2,236667.0,136.3686,136.3984,136.1996,136.3785,236667.0
2025-02-12 11:30:00,137.18,137.43,137.17,137.38,98262.0,136.3586,136.6071,136.3487,136.5574,98262.0
2025-02-12 11:40:00,137.38,137.59,137.35,137.59,88609.0,136.5574,136.7662,136.5276,136.7662,88609.0
2025-02-12 11:50:00,137.6,137.92,137.59,137.9,186831.0,136.7761,137.0942,136.7662,137.0743,186831.0
2025-02-12 12:00:00,137.9,137.96,137.75,137.79,325766.0,137.0743,137.134,136.9252,136.965,325766.0
2025-02-12 12:10:00,137.79,137.92,137.74,137.9,172691.0,136.965,137.0942,136.9153,137.0743,172691.0
2025-02-12 12:20:00,137.9,138.05,137.89,137.94,178722.0,137.0743,137.2234,137.0644,137.1141,178722.0
2025-02-12 12:30:00,137.93,137.95,137.85,137.88,71693.0,137.1041,137.124,137.0246,137.0544,71693.0
2025-02-12 12:40:00,137.89,138.13,137.79,138.1,260364.0,137.0644,137.3029,136.965,137.2731,260364.0
2025-02-12 12:50:00,138.09,138.21,138.06,138.19,316681.0,137.2632,137.3825,137.2334,137.3626,316681.0
2025-02-12 13:00:00,138.19,138.24,137.96,138.0,163572.0,137.3626,137.4123,137.134,137.1737,163572.0
2025-02-12 13:10:00,138.0,138.02,137.88,137.92,183165.0,137.1737,137.1936,137.0544,137.0942,183165.0
2025-02-12 13:20:00,137.91,137.95,137.78,137.81,194773.0,137.0843,137.124,136.955,136.9849,194773.0
2025-02-12 13:30:00,137.81,137.89,137.78,137.88,101554.0,136.9849,137.0644,136.955,137.0544,101554.0
2025-02-12 13:40:00,137.88,137.88,137.7,137.7,28647.0,137.0544,137.0544,136.8755,136.8755,28647.0
2025-02-12 13:50:00,137.7,137.79,137.7,137.74,75702.0,136.8755,136.965,136.8755,136.9153,75702.0
2025-02-12 14:00:00,137.73,137.76,137.66,137.74,56614.0,136.9053,136.9352,136.8358,136.9153,56614.0
2025-02-12 14:10:00,137.73,137.73,137.56,137.61,213550.0,136.9053,136.9053,136.7364,136.7861,213550.0
2025-02-12 14:20:00,137.59,137.73,137.58,137.69,198894.0,136.7662,136.9053,136.7562,136.8656,198894.0
2025-02-12 14:30:00,137.69,137.82,137.69,137.78,59140.0,136.8656,136.9948,136.8656,136.955,59140.0
2025-02-12 14:40:00,137.78,137.93,137.75,137.91,60829.0,136.955,137.1041,136.9252,137.0843,60829.0
2025-02-12 14:50:00,137.91,137.93,137.77,137.82,59260.0,137.0843,137.1041,136.9451,136.9948,59260.0
2025-02-12 15:00:00,137.84,137.92,137.81,137.89,56981.0,137.0147,137.0942,136.9849,137.0644,56981.0
2025-02-12 15:10:00,137.9,137.91,137.76,137.78,43838.0,137.0743,137.0843,136.9352,136.955,43838.0
2025-02-12 15:20:00,137.78,137.81,137.63,137.64,57482.0,136.955,136.9849,136.8059,136.8159,57482.0
2025-02-12 15:30:00,137.64,137.71,137.64,137.67,108638.0,136.8159,136.8855,136.8159,136.8457,108638.0
2025-02-12 15:40:00,137.67,137.71,137.52,137.65,171496.0,136.8457,136.8855,136.6966,136.8258,171496.0
2025-02-12 15:50:00,137.65,137.85,137.59,137.75,562041.0,136.8258,137.0246,136.7662,136.9252,562041.0
2025-02-13 09:30:00,137.74,138.01,137.41,137.63,443734.0,136.9153,137.1837,136.5872,136.8059,443734.0
2025-02-13 09:40:00,137.64,138.06,137.64,137.93,182279.0,136.8159,137.2334,136.8159,137.1041,182279.0
2025-02-13 09:50:00,137.93,138.02,137.86,137.96,90766.0,137.1041,137.1936,137.0346,137.134,90766.0
2025-02-13 10:00:00,137.97,138.04,137.73,137.83,261996.0,137.1439,137.2135,136.9053,137.0047,261996.0
2025-02-13 10:10:00,137.82,138.0,137.73,137.92,133515.0,136.9948,137.1737,136.9053,137.0942,133515.0
2025-02-13 10:20:00,137.93,138.03,137.53,137.71,292627.0,137.1041,137.2035,136.7065,136.8855,292627.0
2025-02-13 10:30:00,137.69,137.77,137.64,137.64,216982.0,136.8656,136.9451,136.8159,136.8159,216982.0
2025-02-13 10:40:00,137.64,137.72,137.54,137.64,95338.0,136.8159,136.8954,136.7165,136.8159,95338.0
2025-02-13 10:50:00,137.65,137.73,137.45,137.51,91270.0,136.8258,136.9053,136.627,136.6867,91270.0
2025-02-13 11:00:00,137.51,137.63,137.41,137.59,247578.0,136.6867,136.8059,136.5872,136.7662,247578.0
2025-02-13 11:10:00,137.6,137.68,137.49,137.61,67416.0,136.7761,136.8556,136.6668,136.7861,67416.0
2025-02-13 11:20:00,137.6,137.62,137.31,137.32,205208.0,136.7761,136.796,136.4878,136.4978,205208.0
2025-02-13 11:30:00,137.33,137.58,137.32,137.56,38794.0,136.5077,136.7562,136.4978,136.7364,38794.0
2025-02-13 11:40:00,137.57,137.6,137.5,137.58,70112.0,136.7463,136.7761,136.6767,136.7562,70112.0
2025-02-13 11:50:00,137.57,137.63,137.43,137.47,64502.0,136.7463,136.8059,136.6071,136.6469,64502.0
2025-02-13 12:00:00,137.46,137.59,137.38,137.53,104516.0,136.637,136.7662,136.5574,136.7065,104516.0
2025-02-13 12:10:00,137.53,137.59,137.45,137.57,145850.0,136.7065,136.7662,136.627,136.7463,145850.0
2025-02-13 12:20:00,137.56,137.66,137.55,137.64,61632.0,136.7364,136.8358,136.7264,136.8159,61632.0
2025-02-13 12:30:00,137.64,137.65,137.55,137.57,81734.0,136.8159,136.8258,136.7264,136.7463,81734.0
2025-02-13 12:40:00,137.58,137.68,137.5,137.61,45435.0,136.7562,136.8556,136.6767,136.7861,45435.0
2025-02-13 12:50:00,137.62,137.62,137.34,137.41,58502.0,136.796,136.796,136.5177,136.5872,58502.0
2025-02-13 13:00:00,137.41,137.45,137.34,137.44,62157.0,136.5872,136.627,136.5177,136.6171,62157.0
2025-02-13 13:10:00,137.44,137.57,137.38,137.44,125877.0,136.6171,136.7463,136.5574,136.6171,125877.0
2025-02-13 13:20:00,137.43,137.71,137.43,137.64,91907.0,136.6071,136.8855,136.6071,136.8159,91907.0
2025-02-13 13:30:00,137.64,137.79,137.63,137.76,117736.0,136.8159,136.965,136.8059,136.9352,117736.0
2025-02-13 13:40:00,137.77,137.8,137.52,137.77,494372.0,136.9451,136.9749,136.6966,136.9451,494372.0
2025-02-13 13:50:00,137.75,137.88,137.62,137.84,622838.0,136.9252,137.0544,136.796,137.0147,622838.0
2025-02-13 14:00:00,137.82,138.13,137.81,138.09,165046.0,136.9948,137.3029,136.9849,137.2632,165046.0
2025-02-13 14:10:00,138.09,138.25,138.02,138.23,110313.0,137.2632,137.4222,137.1936,137.4023,110313.0
2025-02-13 14:20:00,138.23,138.23,137.79,137.94,314384.0,137.4023,137.4023,136.965,137.1141,314384.0
2025-02-13 14:30:00,137.93,137.99,137.87,137.9,246455.0,137.1041,137.1638,137.0445,137.0743,246455.0
2025-02-13 14:40:00,137.89,137.93,137.77,137.78,138079.0,137.0644,137.1041,136.9451,136.955,138079.0
2025-02-13 14:50:00,137.77,137.96,137.77,137.87,75644.0,136.9451,137.134,136.9451,137.0445,75644.0
2025-02-13 15:00:00,137.87,138.05,137.85,138.0,110650.0,137.0445,137.2234,137.0246,137.1737,110650.0
2025-02-13 15:10:00,138.0,138.11,137.91,138.1,80312.0,137.1737,137.2831,137.0843,137.2731,80312.0
2025-02-13 15:20:00,138.09,138.19,137.95,138.19,81138.0,137.2632,137.3626,137.124,137.3626,81138.0
2025-02-13 15:30:00,138.18,138.18,138.02,138.11,186890.0,137.3526,137.3526,137.1936,137.2831,186890.0
2025-02-13 15:40:00,138.11,138.11,137.86,137.94,186633.0,137.2831,137.2831,137.0346,137.1141,186633.0
2025-02-13 15:50:00,137.94,138.07,137.82,137.9,714763.0,137.1141,137.2433,136.9948,137.0743,714763.0
2025-02-14 09:30:00,138.08,138.25,137.56,137.83,465651.0,137.2532,137.4222,136.7364,137.0047,465651.0
2025-02-14 09:40:00,137.84,138.09,137.84,137.96,208895.0,137.0147,137.2632,137.0147,137.134,208895.0
2025-02-14 09:50:00,137.97,138.05,137.76,137.84,112496.0,137.1439,137.2234,136.9352,137.0147,112496.0
2025-02-14 10:00:00,137.84,138.06,137.78,138.01,96930.0,137.0147,137.2334,136.955,137.1837,96930.0
2025-02-14 10:10:00,137.99,137.99,137.68,137.79,179577.0,137.1638,137.1638,136.8556,136.965,179577.0
2025-02-14 10:20:00,137.79,137.8,137.61,137.62,100537.0,136.965,136.9749,136.7861,136.796,100537.0
2025-02-14 10:30:00,137.62,137.85,137.6,137.68,98307.0,136.796,137.0246,136.7761,136.8556,98307.0
2025-02-14 10:40:00,137.66,137.88,137.6,137.78,168414.0,136.8358,137.0544,136.7761,136.955,168414.0
2025-02-14 10:50:00,137.78,137.85,137.58,137.6,155447.0,136.955,137.0246,136.7562,136.7761,155447.0
2025-02-14 11:00:00,137.61,137.79,137.6,137.79,97853.0,136.7861,136.965,136.7761,136.965,97853.0
2025-02-14 11:10:00,137.79,137.8,137.61,137.65,69469.0,136.965,136.9749,136.7861,136.8258,69469.0
2025-02-14 11:20:00,137.63,137.7,137.56,137.59,69287.0,136.8059,136.8755,136.7364,136.7662,69287.0
2025-02-14 11:30:00,137.59,137.65,137.48,137.63,85921.0,136.7662,136.8258,136.6568,136.8059,85921.0
2025-02-14 11:40:00,137.63,137.67,137.55,137.61,118328.0,136.8059,136.8457,136.7264,136.7861,118328.0
2025-02-14 11:50:00,137.61,137.75,137.57,137.73,87687.0,136.7861,136.9252,136.7463,136.9053,87687.0
2025-02-14 12:00:00,137.73,137.74,137.52,137.53,77700.0,136.9053,136.9153,136.6966,136.7065,77700.0
2025-02-14 12:10:00,137.53,137.56,137.48,137.5,57781.0,136.7065,136.7364,136.6568,136.6767,57781.0
2025-02-14 12:20:00,137.5,137.57,137.45,137.49,50370.0,136.6767,136.7463,136.627,136.6668,50370.0
2025-02-14 12:30:00,137.49,137.58,137.44,137.55,62043.0,136.6668,136.7562,136.6171,136.7264,62043.0
2025-02-14 12:40:00,137.53,137.58,137.44,137.56,47841.0,136.7065,136.7562,136.6171,136.7364,47841.0
2025-02-14 12:50:00,137.57,137.58,137.49,137.53,49191.0,136.7463,136.7562,136.6668,136.7065,49191.0
2025-02-14 13:00:00,137.53,137.56,137.47,137.55,98376.0,136.7065,136.7364,136.6469,136.7264,98376.0
2025-02-14 13:10:00,137.56,137.65,137.53,137.64,96186.0,136.7364,136.8258,136.7065,136.8159,96186.0
2025-02-14 13:20:00,137.64,137.71,137.62,137.71,55220.0,136.8159,136.8855,136.796,136.8855,55220.0
2025-02-14 13:30:00,137.71,137.77,137.7,137.75,39137.0,136.8855,136.9451,136.8755,136.9252,39137.0
2025-02-14 13:40:00,137.75,137.91,137.75,137.9,44320.0,136.9252,137.0843,136.9252,137.0743,44320.0
2025-02-14 13:50:00,137.9,137.92,137.78,137.8,97734.0,137.0743,137.0942,136.955,136.9749,97734.0
2025-02-14 14:00:00,137.81,137.83,137.76,137.77,51596.0,136.9849,137.0047,136.9352,136.9451,51596.0
2025-02-14 14:10:00,137.77,137.84,137.74,137.75,124943.0,136.9451,137.0147,136.9153,136.9252,124943.0
2025-02-14 14:20:00,137.75,137.76,137.62,137.64,92728.0,136.9252,136.9352,136.796,136.8159,92728.0
2025-02-14 14:30:00,137.64,137.7,137.6,137.69,218890.0,136.8159,136.8755,136.7761,136.8656,218890.0
2025-02-14 14:40:00,137.69,137.73,137.66,137.67,110003.0,136.8656,136.9053,136.8358,136.8457,110003.0
2025-02-14 14:50:00,137.67,137.69,137.6,137.67,69203.0,136.8457,136.8656,136.7761,136.8457,69203.0
2025-02-14 15:00:00,137.67,137.67,137.53,137.56,105405.0,136.8457,136.8457,136.7065,136.7364,105405.0
2025-02-14 15:10:00,137.56,137.66,137.5,137.63,70693.0,136.7364,136.8358,136.6767,136.8059,70693.0
2025-02-14 15:20:00,137.63,137.63,137.42,137.44,362782.0,136.8059,136.8059,136.5972,136.6171,362782.0
2025-02-14 15:30:00,137.44,137.54,137.4,137.53,120582.0,136.6171,136.7165,136.5773,136.7065,120582.0
2025-02-14 15:40:00,137.52,137.53,137.38,137.44,148502.0,136.6966,136.7065,136.5574,136.6171,148502.0
2025-02-14 15:50:00,137.44,137.65,137.44,137.54,520812.0,136.6171,136.8258,136.6171,136.7165,520812.0
2025-02-18 09:30:00,138.02,138.28,137.88,138.27,377274.0,137.1936,137.452,137.0544,137.4421,377274.0
2025-02-18 09:40:00,138.27,138.27,137.98,138.24,252023.0,137.4421,137.4421,137.1538,137.4123,252023.0
2025-02-18 09:50:00,138.24,138.35,138.09,138.15,187754.0,137.4123,137.5216,137.2632,137.3228,187754.0
2025-02-18 10:00:00,138.13,138.26,138.03,138.21,102268.0,137.3029,137.4322,137.2035,137.3825,102268.0
2025-02-18 10:10:00,138.21,138.41,138.17,138.34,380331.0,137.3825,137.5813,137.3427,137.5117,380331.0
2025-02-18 10:20:00,138.35,138.66,138.35,138.65,249302.0,137.5216,137.8298,137.5216,137.8198,249302.0
2025-02-18 10:30:00,138.65,138.7,138.51,138.67,249043.0,137.8198,137.8695,137.6807,137.8397,249043.0
2025-02-18 10:40:00,138.67,138.79,138.65,138.75,84837.0,137.8397,137.959,137.8198,137.9192,84837.0
2025-02-18 10:50:00,138.76,138.89,138.71,138.73,98290.0,137.9292,138.0584,137.8795,137.8993,98290.0
2025-02-18 11:00:00,138.72,138.75,138.62,138.66,103278.0,137.8894,137.9192,137.79,137.8298,103278.0
2025-02-18 11:10:00,138.67,138.74,138.51,138.53,100728.0,137.8397,137.9093,137.6807,137.7005,100728.0
2025-02-18 11:20:00,138.54,138.56,138.46,138.52,130148.0,137.7105,137.7304,137.631,137.6906,130148.0
2025-02-18 11:30:00,138.52,138.57,138.44,138.56,269428.0,137.6906,137.7403,137.6111,137.7304,269428.0
2025-02-18 11:40:00,138.56,138.6,138.5,138.59,117680.0,137.7304,137.7701,137.6707,137.7602,117680.0
2025-02-18 11:50:00,138.59,138.65,138.54,138.56,62121.0,137.7602,137.8198,137.7105,137.7304,62121.0
2025-02-18 12:00:00,138.55,138.56,138.48,138.49,42211.0,137.7204,137.7304,137.6508,137.6608,42211.0
2025-02-18 12:10:00,138.48,138.55,138.47,138.5,48581.0,137.6508,137.7204,137.6409,137.6707,48581.0
2025-02-18 12:20:00,138.49,138.51,138.41,138.47,42224.0,137.6608,137.6807,137.5813,137.6409,42224.0
2025-02-18 12:30:00,138.47,138.57,138.47,138.5,18937.0,137.6409,137.7403,137.6409,137.6707,18937.0
2025-02-18 12:40:00,138.5,138.63,138.48,138.6,192109.0,137.6707,137.7999,137.6508,137.7701,192109.0
2025-02-18 12:50:00,138.6,138.72,138.6,138.66,115271.0,137.7701,137.8894,137.7701,137.8298,115271.0
2025-02-18 13:00:00,138.67,138.74,138.61,138.62,50863.0,137.8397,137.9093,137.7801,137.79,50863.0
2025-02-18 13:10:00,138.62,138.66,138.56,138.58,60775.0,137.79,137.8298,137.7304,137.7502,60775.0
2025-02-18 13:20:00,138.58,138.59,138.49,138.52,26900.0,137.7502,137.7602,137.6608,137.6906,26900.0
2025-02-18 13:30:00,138.51,138.58,138.49,138.54,24152.0,137.6807,137.7502,137.6608,137.7105,24152.0
2025-02-18 13:40:00,138.53,138.61,138.5,138.59,22724.0,137.7005,137.7801,137.6707,137.7602,22724.0
2025-02-18 13:50:00,138.59,138.71,138.57,138.63,55050.0,137.7602,137.8795,137.7403,137.7999,55050.0
2025-02-18 14:00:00,138.64,138.71,138.49,138.54,195652.0,137.8099,137.8795,137.6608,137.7105,195652.0
2025-02-18 14:10:00,138.54,138.59,138.34,138.36,122542.0,137.7105,137.7602,137.5117,137.5316,122542.0
2025-02-18 14:20:00,138.37,138.49,138.32,138.38,261177.0,137.5415,137.6608,137.4918,137.5514,261177.0
2025-02-18 14:30:00,138.39,138.52,138.35,138.47,32647.0,137.5614,137.6906,137.5216,137.6409,32647.0
2025-02-18 14:40:00,138.47,138.62,138.47,138.58,30780.0,137.6409,137.79,137.6409,137.7502,30780.0
2025-02-18 14:50:00,138.6,138.7,138.58,138.65,125145.0,137.7701,137.8695,137.7502,137.8198,125145.0
2025-02-18 15:00:00,138.65,138.66,138.51,138.52,154241.0,137.8198,137.8298,137.6807,137.6906,154241.0
2025-02-18 15:10:00,138.51,138.57,138.47,138.53,83520.0,137.6807,137.7403,137.6409,137.7005,83520.0
2025-02-18 15:20:00,138.52,138.56,138.44,138.45,115753.0,137.6906,137.7304,137.6111,137.621,115753.0
2025-02-18 15:30:00,138.44,138.64,138.44,138.58,152753.0,137.6111,137.8099,137.6111,137.7502,152753.0
2025-02-18 15:40:00,138.58,138.6,138.47,138.54,201593.0,137.7502,137.7701,137.6409,137.7105,201593.0
2025-02-18 15:50:00,138.54,138.71,138.38,138.64,551984.0,137.7105,137.8795,137.5514,137.8099,551984.0
2025-02-19 09:30:00,138.29,138.5,138.15,138.29,231626.0,137.462,137.6707,137.3228,137.462,231626.0
2025-02-19 09:40:00,138.27,138.3,138.09,138.16,236690.0,137.4421,137.4719,137.2632,137.3328,236690.0
2025-02-19 09:50:00,138.16,138.42,138.15,138.37,112026.0,137.3328,137.5912,137.3228,137.5415,112026.0
2025-02-19 10:00:00,138.37,138.6,138.33,138.49,236636.0,137.5415,137.7701,137.5017,137.6608,236636.0
2025-02-19 10:10:00,138.47,138.56,138.36,138.51,161728.0,137.6409,137.7304,137.5316,137.6807,161728.0
2025-02-19 10:20:00,138.51,138.69,138.5,138.54,132430.0,137.6807,137.8596,137.6707,137.7105,132430.0
2025-02-19 10:30:00,138.53,138.68,138.44,138.44,464026.0,137.7005,137.8496,137.6111,137.6111,464026.0
2025-02-19 10:40:00,138.44,138.45,138.23,138.24,50762.0,137.6111,137.621,137.4023,137.4123,50762.0
2025-02-19 10:50:00,138.23,138.31,138.07,138.12,171855.0,137.4023,137.4819,137.2433,137.293,171855.0
2025-02-19 11:00:00,138.12,138.18,138.07,138.17,91367.0,137.293,137.3526,137.2433,137.3427,91367.0
2025-02-19 11:10:00,138.17,138.26,138.17,138.22,91267.0,137.3427,137.4322,137.3427,137.3924,91267.0
2025-02-19 11:20:00,138.22,138.37,138.14,138.34,244751.0,137.3924,137.5415,137.3129,137.5117,244751.0
2025-02-19 11:30:00,138.33,138.45,138.32,138.4,264745.0,137.5017,137.621,137.4918,137.5713,264745.0
2025-02-19 11:40:00,138.39,138.55,138.39,138.47,130822.0,137.5614,137.7204,137.5614,137.6409,130822.0
2025-02-19 11:50:00,138.47,138.5,138.41,138.47,82023.0,137.6409,137.6707,137.5813,137.6409,82023.0
2025-02-19 12:00:00,138.47,138.52,138.4,138.43,133988.0,137.6409,137.6906,137.5713,137.6011,133988.0
2025-02-19 12:10:00,138.43,138.46,138.4,138.44,725596.0,137.6011,137.631,137.5713,137.6111,725596.0
2025-02-19 12:20:00,138.44,138.45,138.39,138.41,258240.0,137.6111,137.621,137.5614,137.5813,258240.0
2025-02-19 12:30:00,138.41,138.53,138.35,138.52,125287.0,137.5813,137.7005,137.5216,137.6906,125287.0
2025-02-19 12:40:00,138.52,138.63,138.47,138.63,83068.0,137.6906,137.7999,137.6409,137.7999,83068.0
2025-02-19 12:50:00,138.63,138.69,138.58,138.59,63680.0,137.7999,137.8596,137.7502,137.7602,63680.0
2025-02-19 13:00:00,138.6,138.65,138.57,138.6,111556.0,137.7701,137.8198,137.7403,137.7701,111556.0
2025-02-19 13:10:00,138.61,138.63,138.51,138.62,136228.0,137.7801,137.7999,137.6807,137.79,136228.0
2025-02-19 13:20:00,138.63,138.64,138.58,138.62,94840.0,137.7999,137.8099,137.7502,137.79,94840.0
2025-02-19 13:30:00,138.62,138.73,138.62,138.72,136820.0,137.79,137.8993,137.79,137.8894,136820.0
2025-02-19 13:40:00,138.72,138.73,138.59,138.59,103511.0,137.8894,137.8993,137.7602,137.7602,103511.0
2025-02-19 13:50:00,138.6,138.64,138.54,138.57,153355.0,137.7701,137.8099,137.7105,137.7403,153355.0
2025-02-19 14:00:00,138.56,138.71,138.53,138.7,132115.0,137.7304,137.8795,137.7005,137.8695,132115.0
2025-02-19 14:10:00,138.7,139.03,138.69,139.01,152124.0,137.8695,138.1975,137.8596,138.1777,152124.0
2025-02-19 14:20:00,139.01,139.08,138.91,138.97,169579.0,138.1777,138.2473,138.0783,138.1379,169579.0
2025-02-19 14:30:00,138.98,139.02,138.94,139.0,123301.0,138.1478,138.1876,138.1081,138.1677,123301.0
2025-02-19 14:40:00,139.01,139.04,138.91,138.97,159408.0,138.1777,138.2075,138.0783,138.1379,159408.0
2025-02-19 14:50:00,138.97,138.98,138.6,138.75,190139.0,138.1379,138.1478,137.7701,137.9192,190139.0
2025-02-19 15:00:00,138.76,138.79,138.5,138.5,78168.0,137.9292,137.959,137.6707,137.6707,78168.0
2025-02-19 15:10:00,138.5,138.7,138.49,138.63,69801.0,137.6707,137.8695,137.6608,137.7999,69801.0
2025-02-19 15:20:00,138.65,138.72,138.58,138.63,113850.0,137.8198,137.8894,137.7502,137.7999,113850.0
2025-02-19 15:30:00,138.64,138.82,138.63,138.79,315817.0,137.8099,137.9888,137.7999,137.959,315817.0
2025-02-19 15:40:00,138.8,138.82,138.69,138.74,437179.0,137.9689,137.9888,137.8596,137.9093,437179.0
2025-02-19 15:50:00,138.74,139.0,138.69,138.78,1166031.0,137.9093,138.1677,137.8596,137.949,1166031.0
2025-02-20 09:30:00,138.61,138.63,138.27,138.29,430673.0,137.7801,137.7999,137.4421,137.462,430673.0
2025-02-20 09:40:00,138.3,138.3,137.87,137.94,155349.0,137.4719,137.4719,137.0445,137.1141,155349.0
2025-02-20 09:50:00,137.93,138.01,137.7,137.7,209767.0,137.1041,137.1837,136.8755,136.8755,209767.0
2025-02-20 10:00:00,137.69,137.71,137.36,137.47,300395.0,136.8656,136.8855,136.5375,136.6469,300395.0
2025-02-20 10:10:00,137.46,137.88,137.44,137.77,195589.0,136.637,137.0544,136.6171,136.9451,195589.0
2025-02-20 10:20:00,137.77,137.88,137.73,137.81,92381.0,136.9451,137.0544,136.9053,136.9849,92381.0
2025-02-20 10:30:00,137.79,137.91,137.59,137.62,112169.0,136.965,137.0843,136.7662,136.796,112169.0
2025-02-20 10:40:00,137.61,137.68,137.44,137.48,132146.0,136.7861,136.8556,136.6171,136.6568,132146.0
2025-02-20 10:50:00,137.47,137.51,137.36,137.39,140388.0,136.6469,136.6867,136.5375,136.5674,140388.0
2025-02-20 11:00:00,137.39,137.41,137.22,137.36,137280.0,136.5674,136.5872,136.3984,136.5375,137280.0
2025-02-20 11:10:00,137.36,137.4,137.09,137.14,135762.0,136.5375,136.5773,136.2692,136.3189,135762.0
2025-02-20 11:20:00,137.14,137.25,137.12,137.21,106309.0,136.3189,136.4282,136.299,136.3884,106309.0
2025-02-20 11:30:00,137.2,137.23,136.89,136.97,96793.0,136.3785,136.4083,136.0704,136.1499,96793.0
2025-02-20 11:40:00,136.96,137.12,136.95,137.01,78181.0,136.1399,136.299,136.13,136.1896,78181.0
2025-02-20 11:50:00,137.02,137.05,136.89,136.9,51584.0,136.1996,136.2294,136.0704,136.0803,51584.0
2025-02-20 12:00:00,136.89,137.03,136.87,137.02,90191.0,136.0704,136.2095,136.0505,136.1996,90191.0
2025-02-20 12:10:00,137.02,137.15,137.01,137.14,65266.0,136.1996,136.3288,136.1896,136.3189,65266.0
2025-02-20 12:20:00,137.14,137.3,137.13,137.28,56913.0,136.3189,136.4779,136.3089,136.458,56913.0
2025-02-20 12:30:00,137.27,137.35,137.21,137.22,55249.0,136.4481,136.5276,136.3884,136.3984,55249.0
2025-02-20 12:40:00,137.23,137.33,137.19,137.2,40874.0,136.4083,136.5077,136.3686,136.3785,40874.0
2025-02-20 12:50:00,137.2,137.24,137.07,137.1,56446.0,136.3785,136.4183,136.2493,136.2791,56446.0
2025-02-20 13:00:00,137.1,137.13,137.01,137.06,57606.0,136.2791,136.3089,136.1896,136.2393,57606.0
2025-02-20 13:10:00,137.04,137.16,137.0,137.01,62587.0,136.2195,136.3387,136.1797,136.1896,62587.0
2025-02-20 13:20:00,137.0,137.03,136.93,137.0,57545.0,136.1797,136.2095,136.1101,136.1797,57545.0
2025-02-20 13:30:00,136.99,137.18,136.98,137.18,51911.0,136.1698,136.3586,136.1598,136.3586,51911.0
2025-02-20 13:40:00,137.18,137.26,137.11,137.2,42315.0,136.3586,136.4381,136.289,136.3785,42315.0
2025-02-20 13:50:00,137.21,137.25,137.15,137.22,39121.0,136.3884,136.4282,136.3288,136.3984,39121.0
2025-02-20 14:00:00,137.22,137.39,137.21,137.39,55005.0,136.3984,136.5674,136.3884,136.5674,55005.0
2025-02-20 14:10:00,137.39,137.51,137.38,137.49,157667.0,136.5674,136.6867,136.5574,136.6668,157667.0
2025-02-20 14:20:00,137.48,137.52,137.41,137.46,64874.0,136.6568,136.6966,136.5872,136.637,64874.0
2025-02-20 14:30:00,137.47,137.48,137.37,137.42,32114.0,136.6469,136.6568,136.5475,136.5972,32114.0
2025-02-20 14:40:00,137.42,137.69,137.41,137.67,52767.0,136.5972,136.8656,136.5872,136.8457,52767.0
2025-02-20 14:50:00,137.67,137.76,137.66,137.71,69342.0,136.8457,136.9352,136.8358,136.8855,69342.0
2025-02-20 15:00:00,137.71,137.72,137.6,137.62,71058.0,136.8855,136.8954,136.7761,136.796,71058.0
2025-02-20 15:10:00,137.63,137.64,137.5,137.59,135396.0,136.8059,136.8159,136.6767,136.7662,135396.0
2025-02-20 15:20:00,137.61,137.71,137.59,137.68,212018.0,136.7861,136.8855,136.7662,136.8556,212018.0
2025-02-20 15:30:00,137.69,137.73,137.66,137.71,301177.0,136.8656,136.9053,136.8358,136.8855,301177.0
2025-02-20 15:40:00,137.7,137.83,137.57,137.81,260494.0,136.8755,137.0047,136.7463,136.9849,260494.0
2025-02-20 15:50:00,137.81,137.99,137.76,137.85,860593.0,136.9849,137.1638,136.9352,137.0246,860593.0
2025-02-21 09:30:00,138.0,138.0,137.16,137.24,355009.0,137.1737,137.1737,136.3387,136.4183,355009.0
2025-02-21 09:40:00,137.21,137.39,136.77,136.83,185401.0,136.3884,136.5674,135.9511,136.0107,185401.0
2025-02-21 09:50:00,136.85,136.86,136.61,136.68,333067.0,136.0306,136.0405,135.792,135.8616,333067.0
2025-02-21 10:00:00,136.71,136.71,136.32,136.49,237294.0,135.8914,135.8914,135.5038,135.6728,237294.0
2025-02-21 10:10:00,136.5,136.51,136.26,136.27,394817.0,135.6827,135.6926,135.4441,135.4541,394817.0
2025-02-21 10:20:00,136.28,136.33,136.03,136.07,336541.0,135.464,135.5137,135.2155,135.2553,336541.0
2025-02-21 10:30:00,136.05,136.23,136.03,136.17,172479.0,135.2354,135.4143,135.2155,135.3547,172479.0
2025-02-21 10:40:00,136.15,136.15,135.89,135.91,445440.0,135.3348,135.3348,135.0764,135.0962,445440.0
2025-02-21 10:50:00,135.91,135.95,135.76,135.92,355210.0,135.0962,135.136,134.9471,135.1062,355210.0
2025-02-21 11:00:00,135.93,136.06,135.74,135.81,378686.0,135.1161,135.2453,134.9272,134.9968,378686.0
2025-02-21 11:10:00,135.81,136.1,135.7,136.04,262896.0,134.9968,135.2851,134.8875,135.2255,262896.0
2025-02-21 11:20:00,136.05,136.15,136.04,136.11,282589.0,135.2354,135.3348,135.2255,135.295,282589.0
2025-02-21 11:30:00,136.12,136.19,135.99,136.18,225035.0,135.305,135.3746,135.1758,135.3646,225035.0
2025-02-21 11:40:00,136.18,136.22,136.13,136.15,89742.0,135.3646,135.4044,135.3149,135.3348,89742.0
2025-02-21 11:50:00,136.14,136.24,136.07,136.21,107061.0,135.3249,135.4243,135.2553,135.3944,107061.0
2025-02-21 12:00:00,136.21,136.42,136.19,136.27,63130.0,135.3944,135.6032,135.3746,135.4541,63130.0
2025-02-21 12:10:00,136.27,136.28,136.1,136.13,110252.0,135.4541,135.464,135.2851,135.3149,110252.0
2025-02-21 12:20:00,136.12,136.12,135.95,136.0,105219.0,135.305,135.305,135.136,135.1857,105219.0
2025-02-21 12:30:00,136.0,136.02,135.72,135.74,153252.0,135.1857,135.2056,134.9074,134.9272,153252.0
2025-02-21 12:40:00,135.76,135.77,135.61,135.65,178598.0,134.9471,134.9571,134.798,134.8378,178598.0
2025-02-21 12:50:00,135.65,135.67,135.21,135.28,228317.0,134.8378,134.8577,134.4004,134.47,228317.0
2025-02-21 13:00:00,135.28,135.32,134.97,134.99,622795.0,134.47,134.5098,134.1619,134.1817,622795.0
2025-02-21 13:10:00,135.0,135.16,134.83,135.0,442625.0,134.1917,134.3507,134.0227,134.1917,442625.0
2025-02-21 13:20:00,135.0,135.0,134.69,134.69,236598.0,134.1917,134.1917,133.8835,133.8835,236598.0
2025-02-21 13:30:00,134.69,134.84,134.56,134.66,349973.0,133.8835,134.0326,133.7543,133.8537,349973.0
2025-02-21 13:40:00,134.68,134.73,134.54,134.65,228169.0,133.8736,133.9233,133.7344,133.8438,228169.0
2025-02-21 13:50:00,134.65,134.75,134.61,134.65,148170.0,133.8438,133.9432,133.804,133.8438,148170.0
2025-02-21 14:00:00,134.65,134.7,134.53,134.69,153478.0,133.8438,133.8935,133.7245,133.8835,153478.0
2025-02-21 14:10:00,134.7,134.81,134.56,134.65,302752.0,133.8935,134.0028,133.7543,133.8438,302752.0
2025-02-21 14:20:00,134.63,134.64,134.31,134.4,306019.0,133.8239,133.8338,133.5058,133.5953,306019.0
2025-02-21 14:30:00,134.39,134.54,134.37,134.41,216791.0,133.5853,133.7344,133.5655,133.6052,216791.0
2025-02-21 14:40:00,134.41,134.5,134.31,134.37,217963.0,133.6052,133.6947,133.5058,133.5655,217963.0
2025-02-21 14:50:00,134.38,134.67,134.38,134.58,235800.0,133.5754,133.8637,133.5754,133.7742,235800.0
2025-02-21 15:00:00,134.59,134.65,134.48,134.62,217193.0,133.7841,133.8438,133.6748,133.814,217193.0
2025-02-21 15:10:00,134.62,134.82,134.58,134.8,263864.0,133.814,134.0128,133.7742,133.9929,263864.0
2025-02-21 15:20:00,134.8,134.97,134.73,134.9,185514.0,133.9929,134.1619,133.9233,134.0923,185514.0
2025-02-21 15:30:00,134.9,135.06,134.85,134.94,247286.0,134.0923,134.2513,134.0426,134.132,247286.0
2025-02-21 15:40:00,134.94,134.98,134.74,134.85,338767.0,134.132,134.1718,133.9332,134.0426,338767.0
2025-02-21 15:50:00,134.84,134.98,134.7,134.8,1776842.0,134.0326,134.1718,133.8935,133.9929,1776842.0
2025-02-24 09:30:00,135.36,135.6,134.98,135.08,570406.0,134.5495,134.7881,134.1718,134.2712,570406.0
2025-02-24 09:40:00,135.1,135.36,134.7,134.78,353714.0,134.2911,134.5495,133.8935,133.973,353714.0
2025-02-24 09:50:00,134.79,134.79,134.34,134.35,408361.0,133.9829,133.9829,133.5356,133.5456,408361.0
2025-02-24 10:00:00,134.38,134.53,134.05,134.36,421804.0,133.5754,133.7245,133.2474,133.5555,421804.0
2025-02-24 10:10:00,134.38,134.74,134.24,134.55,246302.0,133.5754,133.9332,133.4362,133.7444,246302.0
2025-02-24 10:20:00,134.55,134.82,134.5,134.52,216097.0,133.7444,134.0128,133.6947,133.7146,216097.0
2025-02-24 10:30:00,134.5,134.67,134.37,134.48,214701.0,133.6947,133.8637,133.5655,133.6748,214701.0
2025-02-24 10:40:00,134.47,134.55,134.38,134.55,259515.0,133.6649,133.7444,133.5754,133.7444,259515.0
2025-02-24 10:50:00,134.57,134.65,134.18,134.33,232335.0,133.7643,133.8438,133.3766,133.5257,232335.0
2025-02-24 11:00:00,134.34,134.55,134.25,134.45,183741.0,133.5356,133.7444,133.4462,133.645,183741.0
2025-02-24 11:10:00,134.45,134.89,134.42,134.88,265934.0,133.645,134.0823,133.6152,134.0724,265934.0
2025-02-24 11:20:00,134.89,135.09,134.81,135.06,245897.0,134.0823,134.2811,134.0028,134.2513,245897.0
2025-02-24 11:30:00,135.09,135.18,134.79,134.79,239414.0,134.2811,134.3706,133.9829,133.9829,239414.0
2025-02-24 11:40:00,134.81,135.14,134.81,135.03,186253.0,134.0028,134.3308,134.0028,134.2215,186253.0
2025-02-24 11:50:00,135.04,135.11,134.76,134.79,131839.0,134.2314,134.301,133.9531,133.9829,131839.0
2025-02-24 12:00:00,134.78,134.9,134.73,134.76,354941.0,133.973,134.0923,133.9233,133.9531,354941.0
2025-02-24 12:10:00,134.75,134.96,134.69,134.93,202404.0,133.9432,134.1519,133.8835,134.1221,202404.0
2025-02-24 12:20:00,134.93,135.02,134.88,134.89,65028.0,134.1221,134.2116,134.0724,134.0823,65028.0
2025-02-24 12:30:00,134.88,135.02,134.82,135.02,43614.0,134.0724,134.2116,134.0128,134.2116,43614.0
2025-02-24 12:40:00,135.02,135.13,134.99,135.0,82108.0,134.2116,134.3209,134.1817,134.1917,82108.0
2025-02-24 12:50:00,135.01,135.04,134.88,134.89,68634.0,134.2016,134.2314,134.0724,134.0823,68634.0
2025-02-24 13:00:00,134.88,134.93,134.78,134.85,58161.0,134.0724,134.1221,133.973,134.0426,58161.0
2025-02-24 13:10:00,134.86,134.96,134.77,134.94,58723.0,134.0525,134.1519,133.9631,134.132,58723.0
2025-02-24 13:20:00,134.94,134.97,134.84,134.89,55280.0,134.132,134.1619,134.0326,134.0823,55280.0
2025-02-24 13:30:00,134.9,135.05,134.85,135.0,57046.0,134.0923,134.2414,134.0426,134.1917,57046.0
2025-02-24 13:40:00,135.0,135.06,134.82,134.85,66392.0,134.1917,134.2513,134.0128,134.0426,66392.0
2025-02-24 13:50:00,134.85,134.88,134.74,134.78,52774.0,134.0426,134.0724,133.9332,133.973,52774.0
2025-02-24 14:00:00,134.78,135.02,134.77,134.93,83857.0,133.973,134.2116,133.9631,134.1221,83857.0
2025-02-24 14:10:00,134.93,134.93,134.72,134.74,48612.0,134.1221,134.1221,133.9134,133.9332,48612.0
2025-02-24 14:20:00,134.72,134.85,134.68,134.79,91123.0,133.9134,134.0426,133.8736,133.9829,91123.0
2025-02-24 14:30:00,134.79,134.97,134.79,134.84,76260.0,133.9829,134.1619,133.9829,134.0326,76260.0
2025-02-24 14:40:00,134.85,134.86,134.7,134.74,517282.0,134.0426,134.0525,133.8935,133.9332,517282.0
2025-02-24 14:50:00,134.74,134.81,134.59,134.65,97923.0,133.9332,134.0028,133.7841,133.8438,97923.0
2025-02-24 15:00:00,134.65,134.66,134.45,134.55,117507.0,133.8438,133.8537,133.645,133.7444,117507.0
2025-02-24 15:10:00,134.54,134.73,134.46,134.69,156034.0,133.7344,133.9233,133.6549,133.8835,156034.0
2025-02-24 15:20:00,134.68,134.75,134.46,134.47,412840.0,133.8736,133.9432,133.6549,133.6649,412840.0
2025-02-24 15:30:00,134.47,134.6,134.46,134.56,363874.0,133.6649,133.7941,133.6549,133.7543,363874.0
2025-02-24 15:40:00,134.56,134.69,134.44,134.62,301427.0,133.7543,133.8835,133.635,133.814,301427.0
2025-02-24 15:50:00,134.62,134.71,134.13,134.24,864928.0,133.814,133.9034,133.3269,133.4362,864928.0
2025-02-25 09:30:00,134.24,135.19,134.15,135.17,485803.0,133.4362,134.3805,133.3468,134.3607,485803.0
2025-02-25 09:40:00,135.15,135.16,134.65,134.76,225916.0,134.3408,134.3507,133.8438,133.9531,225916.0
2025-02-25 09:50:00,134.76,134.83,134.47,134.58,262227.0,133.9531,134.0227,133.6649,133.7742,262227.0
2025-02-25 10:00:00,134.57,134.57,133.95,134.14,263298.0,133.7643,133.7643,133.148,133.3368,263298.0
2025-02-25 10:10:00,134.14,134.21,133.92,133.92,202574.0,133.3368,133.4064,133.1181,133.1181,202574.0
2025-02-25 10:20:00,133.93,133.96,133.5,133.53,280241.0,133.1281,133.1579,132.7007,132.7305,280241.0
2025-02-25 10:30:00,133.54,133.99,133.49,133.95,444211.0,132.7404,133.1877,132.6907,133.148,444211.0
2025-02-25 10:40:00,133.96,134.2,133.89,134.09,328517.0,133.1579,133.3965,133.0883,133.2871,328517.0
2025-02-25 10:50:00,134.1,134.46,134.05,134.28,298209.0,133.2971,133.6549,133.2474,133.476,298209.0
2025-02-25 11:00:00,134.3,134.35,133.97,134.35,232943.0,133.4959,133.5456,133.1678,133.5456,232943.0
2025-02-25 11:10:00,134.34,134.51,134.29,134.3,154669.0,133.5356,133.7046,133.4859,133.4959,154669.0
2025-02-25 11:20:00,134.31,134.36,134.14,134.19,124768.0,133.5058,133.5555,133.3368,133.3865,124768.0
2025-02-25 11:30:00,134.2,134.25,133.93,134.13,334126.0,133.3965,133.4462,133.1281,133.3269,334126.0
2025-02-25 11:40:00,134.13,134.2,133.98,134.2,154407.0,133.3269,133.3965,133.1778,133.3965,154407.0
2025-02-25 11:50:00,134.2,134.53,134.14,134.33,299296.0,133.3965,133.7245,133.3368,133.5257,299296.0
2025-02-25 12:00:00,134.31,134.32,133.97,134.02,67396.0,133.5058,133.5158,133.1678,133.2175,67396.0
2025-02-25 12:10:00,134.02,134.19,134.02,134.19,176642.0,133.2175,133.3865,133.2175,133.3865,176642.0
2025-02-25 12:20:00,134.18,134.21,134.06,134.21,257180.0,133.3766,133.4064,133.2573,133.4064,257180.0
2025-02-25 12:30:00,134.2,134.45,134.19,134.42,205159.0,133.3965,133.645,133.3865,133.6152,205159.0
2025-02-25 12:40:00,134.43,134.48,134.39,134.47,161846.0,133.6251,133.6748,133.5853,133.6649,161846.0
2025-02-25 12:50:00,134.47,134.76,134.45,134.73,124244.0,133.6649,133.9531,133.645,133.9233,124244.0
2025-02-25 13:00:00,134.74,134.95,134.73,134.91,138504.0,133.9332,134.142,133.9233,134.1022,138504.0
2025-02-25 13:10:00,134.9,134.91,134.71,134.72,288032.0,134.0923,134.1022,133.9034,133.9134,288032.0
2025-02-25 13:20:00,134.7,134.81,134.47,134.47,107814.0,133.8935,134.0028,133.6649,133.6649,107814.0
2025-02-25 13:30:00,134.48,134.86,134.47,134.85,186455.0,133.6748,134.0525,133.6649,134.0426,186455.0
2025-02-25 13:40:00,134.84,134.95,134.8,134.9,116881.0,134.0326,134.142,133.9929,134.0923,116881.0
2025-02-25 13:50:00,134.91,134.94,134.7,134.71,65205.0,134.1022,134.132,133.8935,133.9034,65205.0
2025-02-25 14:00:00,134.7,134.78,134.67,134.76,160111.0,133.8935,133.973,133.8637,133.9531,160111.0
2025-02-25 14:10:00,134.75,134.75,134.4,134.51,88446.0,133.9432,133.9432,133.5953,133.7046,88446.0
2025-02-25 14:20:00,134.5,134.5,134.37,134.38,108897.0,133.6947,133.6947,133.5655,133.5754,108897.0
2025-02-25 14:30:00,134.38,134.96,134.36,134.95,157075.0,133.5754,134.1519,133.5555,134.142,157075.0
2025-02-25 14:40:00,134.96,135.18,134.86,135.02,120139.0,134.1519,134.3706,134.0525,134.2116,120139.0
2025-02-25 14:50:00,135.01,135.06,134.96,135.06,101074.0,134.2016,134.2513,134.1519,134.2513,101074.0
2025-02-25 15:00:00,135.05,135.16,134.97,134.99,178281.0,134.2414,134.3507,134.1619,134.1817,178281.0
2025-02-25 15:10:00,134.99,135.17,134.9,135.15,102334.0,134.1817,134.3607,134.0923,134.3408,102334.0
2025-02-25 15:20:00,135.14,135.4,135.13,135.22,142661.0,134.3308,134.5893,134.3209,134.4104,142661.0
2025-02-25 15:30:00,135.22,135.24,134.7,134.73,175199.0,134.4104,134.4302,133.8935,133.9233,175199.0
2025-02-25 15:40:00,134.71,134.93,134.55,134.93,306080.0,133.9034,134.1221,133.7444,134.1221,306080.0
2025-02-25 15:50:00,134.93,135.04,134.75,134.93,665371.0,134.1221,134.2314,133.9432,134.1221,665371.0
2025-02-26 09:30:00,135.61,135.75,135.21,135.51,331468.0,134.798,134.9372,134.4004,134.6986,331468.0
2025-02-26 09:40:00,135.53,136.08,135.45,136.05,331467.0,134.7185,135.2652,134.639,135.2354,331467.0
2025-02-26 09:50:00,136.06,136.19,135.93,136.18,336333.0,135.2453,135.3746,135.1161,135.3646,336333.0
2025-02-26 10:00:00,136.18,136.28,136.0,136.22,341853.0,135.3646,135.464,135.1857,135.4044,341853.0
2025-02-26 10:10:00,136.22,136.29,136.09,136.22,190830.0,135.4044,135.474,135.2752,135.4044,190830.0
2025-02-26 10:20:00,136.24,136.26,136.07,136.11,206192.0,135.4243,135.4441,135.2553,135.295,206192.0
2025-02-26 10:30:00,136.12,136.27,136.05,136.06,137168.0,135.305,135.4541,135.2354,135.2453,137168.0
2025-02-26 10:40:00,136.04,136.35,136.03,136.23,157381.0,135.2255,135.5336,135.2155,135.4143,157381.0
2025-02-26 10:50:00,136.23,136.35,136.18,136.23,126540.0,135.4143,135.5336,135.3646,135.4143,126540.0
2025-02-26 11:00:00,136.24,136.35,136.19,136.26,96643.0,135.4243,135.5336,135.3746,135.4441,96643.0
2025-02-26 11:10:00,136.26,136.36,136.2,136.35,121553.0,135.4441,135.5435,135.3845,135.5336,121553.0
2025-02-26 11:20:00,136.36,136.36,136.12,136.13,200302.0,135.5435,135.5435,135.305,135.3149,200302.0
2025-02-26 11:30:00,136.11,136.22,135.88,136.18,172111.0,135.295,135.4044,135.0664,135.3646,172111.0
2025-02-26 11:40:00,136.18,136.21,135.99,136.09,86044.0,135.3646,135.3944,135.1758,135.2752,86044.0
2025-02-26 11:50:00,136.1,136.21,135.91,135.94,107071.0,135.2851,135.3944,135.0962,135.1261,107071.0
2025-02-26 12:00:00,135.94,136.09,135.86,135.91,100858.0,135.1261,135.2752,135.0465,135.0962,100858.0
2025-02-26 12:10:00,135.93,136.18,135.88,135.98,176863.0,135.1161,135.3646,135.0664,135.1658,176863.0
2025-02-26 12:20:00,135.98,136.1,135.85,136.06,130774.0,135.1658,135.2851,135.0366,135.2453,130774.0
2025-02-26 12:30:00,136.06,136.15,135.67,135.69,267682.0,135.2453,135.3348,134.8577,134.8775,267682.0
2025-02-26 12:40:00,135.67,135.77,135.57,135.69,119629.0,134.8577,134.9571,134.7583,134.8775,119629.0
2025-02-26 12:50:00,135.68,135.7,135.28,135.38,158387.0,134.8676,134.8875,134.47,134.5694,158387.0
2025-02-26 13:00:00,135.38,135.45,135.27,135.44,154728.0,134.5694,134.639,134.4601,134.629,154728.0
2025-02-26 13:10:00,135.44,135.48,135.2,135.36,157319.0,134.629,134.6688,134.3905,134.5495,157319.0
2025-02-26 13:20:00,135.36,135.47,135.1,135.13,176977.0,134.5495,134.6589,134.2911,134.3209,176977.0
2025-02-26 13:30:00,135.13,135.24,135.09,135.14,129109.0,134.3209,134.4302,134.2811,134.3308,129109.0
2025-02-26 13:40:00,135.15,135.21,135.02,135.02,185968.0,134.3408,134.4004,134.2116,134.2116,185968.0
2025-02-26 13:50:00,135.01,135.07,134.85,134.97,238913.0,134.2016,134.2613,134.0426,134.1619,238913.0
2025-02-26 14:00:00,134.96,135.08,134.82,134.88,172012.0,134.1519,134.2712,134.0128,134.0724,172012.0
2025-02-26 14:10:00,134.87,135.09,134.83,135.09,101302.0,134.0625,134.2811,134.0227,134.2811,101302.0
2025-02-26 14:20:00,135.09,135.34,135.06,135.25,83574.0,134.2811,134.5296,134.2513,134.4402,83574.0
2025-02-26 14:30:00,135.24,135.43,135.21,135.42,151595.0,134.4302,134.6191,134.4004,134.6092,151595.0
2025-02-26 14:40:00,135.42,135.54,135.38,135.46,89271.0,134.6092,134.7284,134.5694,134.6489,89271.0
2025-02-26 14:50:00,135.44,135.47,135.1,135.13,181937.0,134.629,134.6589,134.2911,134.3209,181937.0
2025-02-26 15:00:00,135.13,135.27,135.08,135.22,107212.0,134.3209,134.4601,134.2712,134.4104,107212.0
2025-02-26 15:10:00,135.22,135.28,135.12,135.24,103799.0,134.4104,134.47,134.311,134.4302,103799.0
2025-02-26 15:20:00,135.24,135.36,135.15,135.25,105646.0,134.4302,134.5495,134.3408,134.4402,105646.0
2025-02-26 15:30:00,135.25,135.31,135.15,135.22,156792.0,134.4402,134.4998,134.3408,134.4104,156792.0
2025-02-26 15:40:00,135.22,135.4,135.16,135.26,322037.0,134.4104,134.5893,134.3507,134.4501,322037.0
2025-02-26 15:50:00,135.27,135.37,134.93,135.04,708042.0,134.4601,134.5595,134.1221,134.2314,708042.0
2025-02-27 09:30:00,135.31,135.9,135.28,135.85,463465.0,134.4998,135.0863,134.47,135.0366,463465.0
2025-02-27 09:40:00,135.89,135.97,135.55,135.89,341347.0,135.0764,135.1559,134.7384,135.0764,341347.0
2025-02-27 09:50:00,135.87,135.9,135.2,135.24,220533.0,135.0565,135.0863,134.3905,134.4302,220533.0
2025-02-27 10:00:00,135.22,135.41,134.88,135.36,495287.0,134.4104,134.5992,134.0724,134.5495,495287.0
2025-02-27 10:10:00,135.36,135.95,135.36,135.94,246002.0,134.5495,135.136,134.5495,135.1261,246002.0
2025-02-27 10:20:00,135.95,136.43,135.89,136.22,216191.0,135.136,135.6131,135.0764,135.4044,216191.0
2025-02-27 10:30:00,136.22,136.27,135.83,136.15,244952.0,135.4044,135.4541,135.0167,135.3348,244952.0
2025-02-27 10:40:00,136.13,136.18,135.93,136.14,160550.0,135.3149,135.3646,135.1161,135.3249,160550.0
2025-02-27 10:50:00,136.1,136.17,135.73,135.75,159244.0,135.2851,135.3547,134.9173,134.9372,159244.0
2025-02-27 11:00:00,135.76,136.01,135.74,135.87,141304.0,134.9471,135.1956,134.9272,135.0565,141304.0
2025-02-27 11:10:00,135.87,136.24,135.86,136.19,148701.0,135.0565,135.4243,135.0465,135.3746,148701.0
2025-02-27 11:20:00,136.19,136.26,135.86,135.94,172561.0,135.3746,135.4441,135.0465,135.1261,172561.0
2025-02-27 11:30:00,135.94,136.07,135.89,135.98,116997.0,135.1261,135.2553,135.0764,135.1658,116997.0
2025-02-27 11:40:00,135.98,136.0,135.81,135.88,141035.0,135.1658,135.1857,134.9968,135.0664,141035.0
2025-02-27 11:50:00,135.88,135.89,135.53,135.56,112287.0,135.0664,135.0764,134.7185,134.7483,112287.0
2025-02-27 12:00:00,135.56,135.7,135.48,135.48,88219.0,134.7483,134.8875,134.6688,134.6688,88219.0
2025-02-27 12:10:00,135.49,135.51,135.33,135.35,80730.0,134.6787,134.6986,134.5197,134.5396,80730.0
2025-02-27 12:20:00,135.34,135.88,135.3,135.88,104873.0,134.5296,135.0664,134.4899,135.0664,104873.0
2025-02-27 12:30:00,135.88,135.97,135.74,135.81,57576.0,135.0664,135.1559,134.9272,134.9968,57576.0
2025-02-27 12:40:00,135.81,135.81,135.49,135.62,90992.0,134.9968,134.9968,134.6787,134.808,90992.0
2025-02-27 12:50:00,135.61,135.68,135.4,135.6,244044.0,134.798,134.8676,134.5893,134.7881,244044.0
2025-02-27 13:00:00,135.62,135.8,135.59,135.63,231012.0,134.808,134.9869,134.7781,134.8179,231012.0
2025-02-27 13:10:00,135.61,135.83,135.6,135.77,99524.0,134.798,135.0167,134.7881,134.9571,99524.0
2025-02-27 13:20:00,135.76,135.89,135.69,135.79,119335.0,134.9471,135.0764,134.8775,134.9769,119335.0
2025-02-27 13:30:00,135.8,135.89,135.75,135.83,118159.0,134.9869,135.0764,134.9372,135.0167,118159.0
2025-02-27 13:40:00,135.83,135.86,135.71,135.83,89802.0,135.0167,135.0465,134.8974,135.0167,89802.0
2025-02-27 13:50:00,135.82,135.9,135.68,135.69,121365.0,135.0068,135.0863,134.8676,134.8775,121365.0
2025-02-27 14:00:00,135.7,135.78,135.64,135.7,98887.0,134.8875,134.967,134.8278,134.8875,98887.0
2025-02-27 14:10:00,135.71,135.73,135.55,135.69,99032.0,134.8974,134.9173,134.7384,134.8775,99032.0
2025-02-27 14:20:00,135.68,135.71,135.27,135.28,132964.0,134.8676,134.8974,134.4601,134.47,132964.0
2025-02-27 14:30:00,135.28,135.29,134.87,134.93,240981.0,134.47,134.4799,134.0625,134.1221,240981.0
2025-02-27 14:40:00,134.93,134.99,134.71,134.88,221353.0,134.1221,134.1817,133.9034,134.0724,221353.0
2025-02-27 14:50:00,134.89,135.11,134.85,134.93,192761.0,134.0823,134.301,134.0426,134.1221,192761.0
2025-02-27 15:00:00,134.93,134.93,134.53,134.57,264364.0,134.1221,134.1221,133.7245,133.7643,264364.0
2025-02-27 15:10:00,134.58,134.62,134.43,134.53,260423.0,133.7742,133.814,133.6251,133.7245,260423.0
2025-02-27 15:20:00,134.53,134.74,134.35,134.37,521966.0,133.7245,133.9332,133.5456,133.5655,521966.0
2025-02-27 15:30:00,134.37,134.8,134.37,134.63,232023.0,133.5655,133.9929,133.5655,133.8239,232023.0
2025-02-27 15:40:00,134.62,134.74,134.49,134.72,320991.0,133.814,133.9332,133.6847,133.9134,320991.0
2025-02-27 15:50:00,134.72,134.83,134.43,134.53,816942.0,133.9134,134.0227,133.6251,133.7245,816942.0
2025-02-28 09:30:00,134.9,135.46,134.9,135.37,555897.0,134.0923,134.6489,134.0923,134.5595,555897.0
2025-02-28 09:40:00,135.32,135.33,134.92,135.02,361389.0,134.5098,134.5197,134.1122,134.2116,361389.0
2025-02-28 09:50:00,135.03,135.32,134.97,135.31,255896.0,134.2215,134.5098,134.1619,134.4998,255896.0
2025-02-28 10:00:00,135.29,135.64,135.26,135.61,199877.0,134.4799,134.8278,134.4501,134.798,199877.0
2025-02-28 10:10:00,135.58,135.7,135.28,135.39,157399.0,134.7682,134.8875,134.47,134.5793,157399.0
2025-02-28 10:20:00,135.39,135.67,135.34,135.64,159195.0,134.5793,134.8577,134.5296,134.8278,159195.0
2025-02-28 10:30:00,135.62,135.69,135.38,135.52,251591.0,134.808,134.8775,134.5694,134.7086,251591.0
2025-02-28 10:40:00,135.51,135.57,135.37,135.44,126772.0,134.6986,134.7583,134.5595,134.629,126772.0
2025-02-28 10:50:00,135.45,135.7,135.44,135.67,103903.0,134.639,134.8875,134.629,134.8577,103903.0
2025-02-28 11:00:00,135.66,135.72,135.49,135.58,197193.0,134.8477,134.9074,134.6787,134.7682,197193.0
2025-02-28 11:10:00,135.58,135.61,135.25,135.36,369208.0,134.7682,134.798,134.4402,134.5495,369208.0
2025-02-28 11:20:00,135.37,135.47,135.14,135.15,157399.0,134.5595,134.6589,134.3308,134.3408,157399.0
2025-02-28 11:30:00,135.14,135.42,135.1,135.34,174560.0,134.3308,134.6092,134.2911,134.5296,174560.0
2025-02-28 11:40:00,135.34,135.62,135.31,135.58,105461.0,134.5296,134.808,134.4998,134.7682,105461.0
2025-02-28 11:50:00,135.61,135.62,135.39,135.43,124205.0,134.798,134.808,134.5793,134.6191,124205.0
2025-02-28 12:00:00,135.44,135.5,135.23,135.28,118061.0,134.629,134.6887,134.4203,134.47,118061.0
2025-02-28 12:10:00,135.27,135.5,135.27,135.49,63933.0,134.4601,134.6887,134.4601,134.6787,63933.0
2025-02-28 12:20:00,135.47,135.5,135.11,135.21,102773.0,134.6589,134.6887,134.301,134.4004,102773.0
2025-02-28 12:30:00,135.21,135.22,134.99,135.05,112940.0,134.4004,134.4104,134.1817,134.2414,112940.0
2025-02-28 12:40:00,135.04,135.07,134.65,134.66,363251.0,134.2314,134.2613,133.8438,133.8537,363251.0
2025-02-28 12:50:00,134.64,134.88,134.53,134.54,184118.0,133.8338,134.0724,133.7245,133.7344,184118.0
2025-02-28 13:00:00,134.52,134.76,134.5,134.52,168886.0,133.7146,133.9531,133.6947,133.7146,168886.0
2025-02-28 13:10:00,134.53,134.68,134.24,134.26,301549.0,133.7245,133.8736,133.4362,133.4561,301549.0
2025-02-28 13:20:00,134.27,134.65,134.27,134.63,210901.0,133.4661,133.8438,133.4661,133.8239,210901.0
2025-02-28 13:30:00,134.63,134.99,134.53,134.98,263335.0,133.8239,134.1817,133.7245,134.1718,263335.0
2025-02-28 13:40:00,134.98,135.09,134.85,134.92,129467.0,134.1718,134.2811,134.0426,134.1122,129467.0
2025-02-28 13:50:00,134.91,135.01,134.49,134.5,211192.0,134.1022,134.2016,133.6847,133.6947,211192.0
2025-02-28 14:00:00,134.48,134.81,134.47,134.69,86030.0,133.6748,134.0028,133.6649,133.8835,86030.0
2025-02-28 14:10:00,134.68,134.92,134.62,134.9,94247.0,133.8736,134.1122,133.814,134.0923,94247.0
2025-02-28 14:20:00,134.91,134.96,134.7,134.96,90017.0,134.1022,134.1519,133.8935,134.1519,90017.0
2025-02-28 14:30:00,134.94,135.25,134.88,135.17,96491.0,134.132,134.4402,134.0724,134.3607,96491.0
2025-02-28 14:40:00,135.18,135.36,135.12,135.33,107799.0,134.3706,134.5495,134.311,134.5197,107799.0
2025-02-28 14:50:00,135.32,135.5,135.31,135.47,97035.0,134.5098,134.6887,134.4998,134.6589,97035.0
2025-02-28 15:00:00,135.47,135.63,135.44,135.58,89829.0,134.6589,134.8179,134.629,134.7682,89829.0
2025-02-28 15:10:00,135.6,135.63,135.43,135.44,128586.0,134.7881,134.8179,134.6191,134.629,128586.0
2025-02-28 15:20:00,135.41,135.7,135.34,135.7,128727.0,134.5992,134.8875,134.5296,134.8875,128727.0
2025-02-28 15:30:00,135.69,135.7,135.29,135.5,298025.0,134.8775,134.8875,134.4799,134.6887,298025.0
2025-02-28 15:40:00,135.5,135.76,135.5,135.76,254237.0,134.6887,134.9471,134.6887,134.9471,254237.0
2025-02-28 15:50:00,135.77,136.46,135.7,136.37,1317703.0,134.9571,135.6429,134.8875,135.5535,1317703.0
2025-03-03 09:30:00,137.12,137.64,137.12,137.28,425256.0,136.299,136.8159,136.299,136.458,425256.0
2025-03-03 09:40:00,137.26,137.29,136.78,136.82,398438.0,136.4381,136.468,135.961,136.0008,398438.0
2025-03-03 09:50:00,136.83,137.07,136.67,136.72,313951.0,136.0107,136.2493,135.8517,135.9014,313951.0
2025-03-03 10:00:00,136.71,136.75,136.15,136.18,598596.0,135.8914,135.9312,135.3348,135.3646,598596.0
2025-03-03 10:10:00,136.16,136.33,136.02,136.19,619507.0,135.3447,135.5137,135.2056,135.3746,619507.0
2025-03-03 10:20:00,136.16,136.51,136.16,136.44,270572.0,135.3447,135.6926,135.3447,135.6231,270572.0
2025-03-03 10:30:00,136.44,136.59,136.36,136.53,362781.0,135.6231,135.7722,135.5435,135.7125,362781.0
2025-03-03 10:40:00,136.53,136.91,136.44,136.5,182301.0,135.7125,136.0902,135.6231,135.6827,182301.0
2025-03-03 10:50:00,136.5,136.72,136.32,136.35,128368.0,135.6827,135.9014,135.5038,135.5336,128368.0
2025-03-03 11:00:00,136.36,136.57,136.35,136.37,134847.0,135.5435,135.7523,135.5336,135.5535,134847.0
2025-03-03 11:10:00,136.38,136.51,136.29,136.4,222516.0,135.5634,135.6926,135.474,135.5833,222516.0
2025-03-03 11:20:00,136.39,136.54,136.18,136.19,124757.0,135.5734,135.7225,135.3646,135.3746,124757.0
2025-03-03 11:30:00,136.2,136.3,136.02,136.05,321379.0,135.3845,135.4839,135.2056,135.2354,321379.0
2025-03-03 11:40:00,136.06,136.25,135.93,136.24,116661.0,135.2453,135.4342,135.1161,135.4243,116661.0
2025-03-03 11:50:00,136.23,136.48,136.23,136.45,150871.0,135.4143,135.6628,135.4143,135.633,150871.0
2025-03-03 12:00:00,136.44,136.7,136.37,136.61,89712.0,135.6231,135.8815,135.5535,135.792,89712.0
2025-03-03 12:10:00,136.61,136.83,136.61,136.78,56026.0,135.792,136.0107,135.792,135.961,56026.0
2025-03-03 12:20:00,136.8,136.86,136.7,136.75,75801.0,135.9809,136.0405,135.8815,135.9312,75801.0
2025-03-03 12:30:00,136.78,136.81,136.66,136.77,80062.0,135.961,135.9908,135.8417,135.9511,80062.0
2025-03-03 12:40:00,136.77,136.85,136.55,136.65,156773.0,135.9511,136.0306,135.7324,135.8318,156773.0
2025-03-03 12:50:00,136.64,136.66,136.19,136.28,111296.0,135.8219,135.8417,135.3746,135.464,111296.0
2025-03-03 13:00:00,136.27,136.28,135.91,135.97,206866.0,135.4541,135.464,135.0962,135.1559,206866.0
2025-03-03 13:10:00,135.98,136.02,135.77,135.84,362613.0,135.1658,135.2056,134.9571,135.0267,362613.0
2025-03-03 13:20:00,135.85,135.88,135.39,135.43,187719.0,135.0366,135.0664,134.5793,134.6191,187719.0
2025-03-03 13:30:00,135.43,135.57,135.29,135.4,241335.0,134.6191,134.7583,134.4799,134.5893,241335.0
2025-03-03 13:40:00,135.38,135.84,135.38,135.61,351438.0,134.5694,135.0267,134.5694,134.798,351438.0
2025-03-03 13:50:00,135.6,135.72,135.43,135.56,139510.0,134.7881,134.9074,134.6191,134.7483,139510.0
2025-03-03 14:00:00,135.54,135.75,135.52,135.67,87733.0,134.7284,134.9372,134.7086,134.8577,87733.0
2025-03-03 14:10:00,135.66,135.74,135.48,135.48,147175.0,134.8477,134.9272,134.6688,134.6688,147175.0
2025-03-03 14:20:00,135.49,135.61,135.39,135.45,71141.0,134.6787,134.798,134.5793,134.639,71141.0
2025-03-03 14:30:00,135.45,135.74,135.43,135.65,141448.0,134.639,134.9272,134.6191,134.8378,141448.0
2025-03-03 14:40:00,135.67,135.85,135.55,135.56,109948.0,134.8577,135.0366,134.7384,134.7483,109948.0
2025-03-03 14:50:00,135.56,135.64,135.02,135.05,1141967.0,134.7483,134.8278,134.2116,134.2414,1141967.0
2025-03-03 15:00:00,135.05,135.05,134.35,134.4,363259.0,134.2414,134.2414,133.5456,133.5953,363259.0
2025-03-03 15:10:00,134.42,134.47,134.16,134.24,302957.0,133.6152,133.6649,133.3567,133.4362,302957.0
2025-03-03 15:20:00,134.26,134.34,133.89,133.95,251983.0,133.4561,133.5356,133.0883,133.148,251983.0
2025-03-03 15:30:00,133.96,134.28,133.76,133.78,442339.0,133.1579,133.476,132.9591,132.979,442339.0
2025-03-03 15:40:00,133.78,134.25,133.67,134.16,449048.0,132.979,133.4462,132.8696,133.3567,449048.0
2025-03-03 15:50:00,134.16,134.46,134.04,134.44,959814.0,133.3567,133.6549,133.2374,133.635,959814.0
2025-03-04 09:30:00,132.91,133.19,132.52,132.94,757141.0,132.1142,132.3925,131.7265,132.144,757141.0
2025-03-04 09:40:00,132.92,133.01,132.25,132.28,391739.0,132.1241,132.2136,131.4581,131.488,391739.0
2025-03-04 09:50:00,132.26,132.26,131.78,131.83,609722.0,131.4681,131.4681,130.991,131.0407,609722.0
2025-03-04 10:00:00,131.81,131.91,131.45,131.47,463307.0,131.0208,131.1202,130.6629,130.6828,463307.0
2025-03-04 10:10:00,131.45,131.62,131.0,131.08,525361.0,130.6629,130.8319,130.2156,130.2952,525361.0
2025-03-04 10:20:00,131.08,131.81,131.06,131.67,446348.0,130.2952,131.0208,130.2753,130.8816,446348.0
2025-03-04 10:30:00,131.63,131.95,131.62,131.7,511966.0,130.8419,131.1599,130.8319,130.9114,511966.0
2025-03-04 10:40:00,131.63,131.81,131.28,131.39,234311.0,130.8419,131.0208,130.494,130.6033,234311.0
2025-03-04 10:50:00,131.4,131.42,131.05,131.27,196724.0,130.6132,130.6331,130.2653,130.484,196724.0
2025-03-04 11:00:00,131.28,131.39,130.99,131.05,231199.0,130.494,130.6033,130.2057,130.2653,231199.0
2025-03-04 11:10:00,131.06,131.6,131.01,131.22,335170.0,130.2753,130.812,130.2256,130.4343,335170.0
2025-03-04 11:20:00,131.23,131.34,130.86,130.98,294449.0,130.4443,130.5536,130.0765,130.1957,294449.0
2025-03-04 11:30:00,130.99,131.16,130.79,130.89,347014.0,130.2057,130.3747,130.0069,130.1063,347014.0
2025-03-04 11:40:00,130.87,131.31,130.85,131.26,238047.0,130.0864,130.5238,130.0665,130.4741,238047.0
2025-03-04 11:50:00,131.24,131.47,131.11,131.36,139429.0,130.4542,130.6828,130.325,130.5735,139429.0
2025-03-04 12:00:00,131.37,131.52,131.3,131.38,218752.0,130.5834,130.7325,130.5138,130.5934,218752.0
2025-03-04 12:10:00,131.38,131.75,131.38,131.72,394687.0,130.5934,130.9611,130.5934,130.9313,394687.0
2025-03-04 12:20:00,131.71,132.26,131.67,132.15,532362.0,130.9214,131.4681,130.8816,131.3587,532362.0
2025-03-04 12:30:00,132.14,132.25,131.94,132.2,209410.0,131.3488,131.4581,131.15,131.4084,209410.0
2025-03-04 12:40:00,132.19,132.41,132.05,132.23,628915.0,131.3985,131.6172,131.2593,131.4383,628915.0
2025-03-04 12:50:00,132.22,132.22,131.91,131.97,224500.0,131.4283,131.4283,131.1202,131.1798,224500.0
2025-03-04 13:00:00,131.96,132.48,131.92,132.43,273291.0,131.1699,131.6868,131.1301,131.6371,273291.0
2025-03-04 13:10:00,132.42,132.76,132.37,132.5,163629.0,131.6271,131.9651,131.5774,131.7066,163629.0
2025-03-04 13:20:00,132.54,132.56,132.18,132.27,254329.0,131.7464,131.7663,131.3886,131.478,254329.0
2025-03-04 13:30:00,132.25,132.46,132.17,132.45,147432.0,131.4581,131.6669,131.3786,131.6569,147432.0
2025-03-04 13:40:00,132.46,132.71,132.42,132.58,114464.0,131.6669,131.9154,131.6271,131.7862,114464.0
2025-03-04 13:50:00,132.59,132.95,132.54,132.83,238195.0,131.7961,132.154,131.7464,132.0347,238195.0
2025-03-04 14:00:00,132.81,133.44,132.8,133.36,344425.0,132.0148,132.641,132.0049,132.5615,344425.0
2025-03-04 14:10:00,133.37,133.44,133.24,133.41,191261.0,132.5714,132.641,132.4422,132.6112,191261.0
2025-03-04 14:20:00,133.42,133.6,133.22,133.25,364751.0,132.6211,132.8001,132.4223,132.4522,364751.0
2025-03-04 14:30:00,133.28,133.37,133.09,133.34,214398.0,132.482,132.5714,132.2931,132.5416,214398.0
2025-03-04 14:40:00,133.32,133.49,133.21,133.39,152856.0,132.5217,132.6907,132.4124,132.5913,152856.0
2025-03-04 14:50:00,133.39,133.67,133.39,133.62,88513.0,132.5913,132.8696,132.5913,132.8199,88513.0
2025-03-04 15:00:00,133.62,133.72,133.38,133.47,137363.0,132.8199,132.9193,132.5814,132.6708,137363.0
2025-03-04 15:10:00,133.47,133.69,133.46,133.65,247453.0,132.6708,132.8895,132.6609,132.8498,247453.0
2025-03-04 15:20:00,133.67,134.0,133.58,133.6,275215.0,132.8696,133.1977,132.7802,132.8001,275215.0
2025-03-04 15:30:00,133.58,133.61,132.63,132.66,598397.0,132.7802,132.81,131.8359,131.8657,598397.0
2025-03-04 15:40:00,132.65,132.79,132.24,132.28,367421.0,131.8558,131.9949,131.4482,131.488,367421.0
2025-03-04 15:50:00,132.26,132.26,131.52,131.83,1194547.0,131.4681,131.4681,130.7325,131.0407,1194547.0
2025-03-05 09:30:00,132.24,132.82,132.1,132.81,670882.0,131.4482,132.0247,131.309,132.0148,670882.0
2025-03-05 09:40:00,132.81,133.17,132.76,132.93,498926.0,132.0148,132.3726,131.9651,132.1341,498926.0
2025-03-05 09:50:00,132.88,133.25,132.72,132.89,356821.0,132.0844,132.4522,131.9253,132.0943,356821.0
2025-03-05 10:00:00,132.92,133.68,132.89,133.44,594852.0,132.1241,132.8796,132.0943,132.641,594852.0
2025-03-05 10:10:00,133.5,133.5,132.89,132.95,164951.0,132.7007,132.7007,132.0943,132.154,164951.0
2025-03-05 10:20:00,132.95,133.08,132.7,132.81,189101.0,132.154,132.2832,131.9055,132.0148,189101.0
2025-03-05 10:30:00,132.78,133.25,132.67,133.15,129634.0,131.985,132.4522,131.8756,132.3528,129634.0
2025-03-05 10:40:00,133.17,133.18,132.84,132.88,150447.0,132.3726,132.3826,132.0446,132.0844,150447.0
2025-03-05 10:50:00,132.88,133.12,132.75,132.92,87842.0,132.0844,132.3229,131.9552,132.1241,87842.0
2025-03-05 11:00:00,132.9,132.9,132.54,132.57,131209.0,132.1043,132.1043,131.7464,131.7762,131209.0
2025-03-05 11:10:00,132.59,132.59,132.2,132.37,166834.0,131.7961,131.7961,131.4084,131.5774,166834.0
2025-03-05 11:20:00,132.38,132.5,132.28,132.49,265241.0,131.5874,131.7066,131.488,131.6967,265241.0
2025-03-05 11:30:00,132.48,132.56,132.27,132.52,122676.0,131.6868,131.7663,131.478,131.7265,122676.0
2025-03-05 11:40:00,132.48,132.48,132.23,132.35,305403.0,131.6868,131.6868,131.4383,131.5575,305403.0
2025-03-05 11:50:00,132.35,132.9,132.17,132.76,513317.0,131.5575,132.1043,131.3786,131.9651,513317.0
2025-03-05 12:00:00,132.74,133.2,132.7,132.81,281889.0,131.9452,132.4025,131.9055,132.0148,281889.0
2025-03-05 12:10:00,132.81,132.97,132.72,132.86,177548.0,132.0148,132.1738,131.9253,132.0645,177548.0
2025-03-05 12:20:00,132.86,133.16,132.83,133.15,173190.0,132.0645,132.3627,132.0347,132.3528,173190.0
2025-03-05 12:30:00,133.17,133.33,133.14,133.31,101325.0,132.3726,132.5317,132.3428,132.5118,101325.0
2025-03-05 12:40:00,133.33,133.38,133.09,133.34,144451.0,132.5317,132.5814,132.2931,132.5416,144451.0
2025-03-05 12:50:00,133.34,133.57,133.34,133.53,106875.0,132.5416,132.7702,132.5416,132.7305,106875.0
2025-03-05 13:00:00,133.52,133.64,132.92,133.04,484174.0,132.7205,132.8398,132.1241,132.2434,484174.0
2025-03-05 13:10:00,133.03,133.27,133.01,133.22,195167.0,132.2335,132.472,132.2136,132.4223,195167.0
2025-03-05 13:20:00,133.21,133.32,133.15,133.21,135470.0,132.4124,132.5217,132.3528,132.4124,135470.0
2025-03-05 13:30:00,133.21,133.24,132.87,133.11,194195.0,132.4124,132.4422,132.0744,132.313,194195.0
2025-03-05 13:40:00,133.1,133.36,132.94,133.33,306265.0,132.3031,132.5615,132.144,132.5317,306265.0
2025-03-05 13:50:00,133.34,133.64,133.31,133.63,205592.0,132.5416,132.8398,132.5118,132.8299,205592.0
2025-03-05 14:00:00,133.62,134.23,133.58,134.23,574863.0,132.8199,133.4263,132.7802,133.4263,574863.0
2025-03-05 14:10:00,134.23,134.29,133.94,133.99,222739.0,133.4263,133.4859,133.138,133.1877,222739.0
2025-03-05 14:20:00,134.0,134.25,133.91,134.03,158714.0,133.1977,133.4462,133.1082,133.2275,158714.0
2025-03-05 14:30:00,134.05,134.2,133.9,134.14,204228.0,133.2474,133.3965,133.0983,133.3368,204228.0
2025-03-05 14:40:00,134.13,134.23,134.02,134.23,149483.0,133.3269,133.4263,133.2175,133.4263,149483.0
2025-03-05 14:50:00,134.24,134.33,134.06,134.06,152291.0,133.4362,133.5257,133.2573,133.2573,152291.0
2025-03-05 15:00:00,134.06,134.4,134.05,134.37,217594.0,133.2573,133.5953,133.2474,133.5655,217594.0
2025-03-05 15:10:00,134.36,134.39,133.88,134.11,191980.0,133.5555,133.5853,133.0784,133.307,191980.0
2025-03-05 15:20:00,134.13,134.31,133.94,134.28,146636.0,133.3269,133.5058,133.138,133.476,146636.0
2025-03-05 15:30:00,134.26,134.26,133.9,134.11,335046.0,133.4561,133.4561,133.0983,133.307,335046.0
2025-03-05 15:40:00,134.11,134.19,133.9,133.95,342308.0,133.307,133.3865,133.0983,133.148,342308.0
2025-03-05 15:50:00,133.95,134.03,133.56,133.87,1152035.0,133.148,133.2275,132.7603,133.0684,1152035.0
2025-03-06 09:30:00,132.47,132.75,131.82,132.21,596942.0,131.6768,131.9552,131.0307,131.4184,596942.0
2025-03-06 09:40:00,132.21,132.28,131.74,132.23,445802.0,131.4184,131.488,130.9512,131.4383,445802.0
2025-03-06 09:50:00,132.22,132.53,131.93,131.99,263884.0,131.4283,131.7365,131.1401,131.1997,263884.0
2025-03-06 10:00:00,131.99,132.75,131.95,132.67,463568.0,131.1997,131.9552,131.1599,131.8756,463568.0
2025-03-06 10:10:00,132.67,132.87,132.6,132.77,178114.0,131.8756,132.0744,131.806,131.975,178114.0
2025-03-06 10:20:00,132.74,133.09,132.65,133.05,183101.0,131.9452,132.2931,131.8558,132.2534,183101.0
2025-03-06 10:30:00,133.06,133.45,132.9,133.42,155377.0,132.2633,132.651,132.1043,132.6211,155377.0
2025-03-06 10:40:00,133.42,133.54,133.31,133.32,117314.0,132.6211,132.7404,132.5118,132.5217,117314.0
2025-03-06 10:50:00,133.33,133.35,132.98,133.32,219490.0,132.5317,132.5516,132.1838,132.5217,219490.0
2025-03-06 11:00:00,133.33,133.57,133.22,133.52,285598.0,132.5317,132.7702,132.4223,132.7205,285598.0
2025-03-06 11:10:00,133.52,133.53,133.24,133.26,180527.0,132.7205,132.7305,132.4422,132.4621,180527.0
2025-03-06 11:20:00,133.25,133.42,133.01,133.29,340363.0,132.4522,132.6211,132.2136,132.4919,340363.0
2025-03-06 11:30:00,133.27,133.6,132.95,132.99,335051.0,132.472,132.8001,132.154,132.1937,335051.0
2025-03-06 11:40:00,133.02,133.02,132.78,132.8,155508.0,132.2235,132.2235,131.985,132.0049,155508.0
2025-03-06 11:50:00,132.8,132.8,132.44,132.45,248412.0,132.0049,132.0049,131.647,131.6569,248412.0
2025-03-06 12:00:00,132.43,132.54,132.05,132.25,296173.0,131.6371,131.7464,131.2593,131.4581,296173.0
2025-03-06 12:10:00,132.23,132.27,132.05,132.2,131482.0,131.4383,131.478,131.2593,131.4084,131482.0
2025-03-06 12:20:00,132.18,132.4,131.92,132.03,228663.0,131.3886,131.6072,131.1301,131.2395,228663.0
2025-03-06 12:30:00,132.02,132.26,131.9,131.93,147961.0,131.2295,131.4681,131.1102,131.1401,147961.0
2025-03-06 12:40:00,131.91,132.22,131.76,131.84,238925.0,131.1202,131.4283,130.9711,131.0506,238925.0
2025-03-06 12:50:00,131.83,132.28,131.78,132.2,211026.0,131.0407,131.488,130.991,131.4084,211026.0
2025-03-06 13:00:00,132.2,132.23,132.03,132.16,131296.0,131.4084,131.4383,131.2395,131.3687,131296.0
2025-03-06 13:10:00,132.18,132.57,132.09,132.55,143917.0,131.3886,131.7762,131.2991,131.7563,143917.0
2025-03-06 13:20:00,132.54,132.65,132.27,132.31,161041.0,131.7464,131.8558,131.478,131.5178,161041.0
2025-03-06 13:30:00,132.3,132.39,131.95,131.97,167812.0,131.5078,131.5973,131.1599,131.1798,167812.0
2025-03-06 13:40:00,131.96,132.18,131.82,132.03,223120.0,131.1699,131.3886,131.0307,131.2395,223120.0
2025-03-06 13:50:00,132.03,132.26,132.02,132.09,194027.0,131.2395,131.4681,131.2295,131.2991,194027.0
2025-03-06 14:00:00,132.08,132.14,131.89,132.07,173833.0,131.2892,131.3488,131.1003,131.2792,173833.0
2025-03-06 14:10:00,132.1,132.28,131.98,132.03,276895.0,131.309,131.488,131.1898,131.2395,276895.0
2025-03-06 14:20:00,132.04,132.07,131.86,131.95,161551.0,131.2494,131.2792,131.0705,131.1599,161551.0
2025-03-06 14:30:00,131.93,132.12,131.85,132.05,227612.0,131.1401,131.3289,131.0605,131.2593,227612.0
2025-03-06 14:40:00,132.05,132.85,132.02,132.74,313778.0,131.2593,132.0546,131.2295,131.9452,313778.0
2025-03-06 14:50:00,132.77,133.12,132.12,132.16,423281.0,131.975,132.3229,131.3289,131.3687,423281.0
2025-03-06 15:00:00,132.16,132.55,132.07,132.46,213514.0,131.3687,131.7563,131.2792,131.6669,213514.0
2025-03-06 15:10:00,132.45,132.71,132.45,132.69,247565.0,131.6569,131.9154,131.6569,131.8955,247565.0
2025-03-06 15:20:00,132.68,132.77,132.3,132.72,359063.0,131.8856,131.975,131.5078,131.9253,359063.0
2025-03-06 15:30:00,132.72,133.0,132.62,132.65,345212.0,131.9253,132.2037,131.8259,131.8558,345212.0
2025-03-06 15:40:00,132.63,132.85,132.43,132.85,310105.0,131.8359,132.0546,131.6371,132.0546,310105.0
2025-03-06 15:50:00,132.86,132.97,132.56,132.66,877364.0,132.0645,132.1738,131.7663,131.8657,877364.0
2025-03-07 09:30:00,131.95,132.43,131.91,132.08,435808.0,131.1599,131.6371,131.1202,131.2892,435808.0
2025-03-07 09:40:00,132.08,133.09,132.07,133.01,645337.0,131.2892,132.2931,131.2792,132.2136,645337.0
2025-03-07 09:50:00,133.01,133.32,132.96,133.09,590517.0,132.2136,132.5217,132.1639,132.2931,590517.0
2025-03-07 10:00:00,133.12,133.6,132.91,133.39,319149.0,132.3229,132.8001,132.1142,132.5913,319149.0
2025-03-07 10:10:00,133.39,133.45,132.67,132.75,224881.0,132.5913,132.651,131.8756,131.9552,224881.0
2025-03-07 10:20:00,132.76,133.08,132.74,132.86,635428.0,131.9651,132.2832,131.9452,132.0645,635428.0
2025-03-07 10:30:00,132.86,132.86,131.98,132.09,538952.0,132.0645,132.0645,131.1898,131.2991,538952.0
2025-03-07 10:40:00,132.08,132.92,131.89,132.77,614826.0,131.2892,132.1241,131.1003,131.975,614826.0
2025-03-07 10:50:00,132.78,132.8,132.28,132.53,300585.0,131.985,132.0049,131.488,131.7365,300585.0
2025-03-07 11:00:00,132.52,132.69,132.43,132.58,410886.0,131.7265,131.8955,131.6371,131.7862,410886.0
2025-03-07 11:10:00,132.59,132.63,132.37,132.44,618209.0,131.7961,131.8359,131.5774,131.647,618209.0
2025-03-07 11:20:00,132.47,132.49,131.99,132.03,270346.0,131.6768,131.6967,131.1997,131.2395,270346.0
2025-03-07 11:30:00,132.03,132.22,131.98,132.19,657678.0,131.2395,131.4283,131.1898,131.3985,657678.0
2025-03-07 11:40:00,132.18,132.2,131.83,131.9,1067372.0,131.3886,131.4084,131.0407,131.1102,1067372.0
2025-03-07 11:50:00,131.91,132.03,131.68,132.01,239518.0,131.1202,131.2395,130.8916,131.2196,239518.0
2025-03-07 12:00:00,132.02,132.23,131.75,131.8,380826.0,131.2295,131.4383,130.9611,131.0108,380826.0
2025-03-07 12:10:00,131.81,131.87,131.53,131.62,218726.0,131.0208,131.0804,130.7425,130.8319,218726.0
2025-03-07 12:20:00,131.63,132.02,131.6,132.02,194590.0,130.8419,131.2295,130.812,131.2295,194590.0
2025-03-07 12:30:00,132.01,132.55,131.88,132.4,405894.0,131.2196,131.7563,131.0904,131.6072,405894.0
2025-03-07 12:40:00,132.38,133.02,132.37,132.87,546639.0,131.5874,132.2235,131.5774,132.0744,546639.0
2025-03-07 12:50:00,132.89,133.09,132.55,132.62,1104171.0,132.0943,132.2931,131.7563,131.8259,1104171.0
2025-03-07 13:00:00,132.63,133.36,132.61,133.02,218984.0,131.8359,132.5615,131.816,132.2235,218984.0
2025-03-07 13:10:00,133.0,133.24,132.81,133.21,289394.0,132.2037,132.4422,132.0148,132.4124,289394.0
2025-03-07 13:20:00,133.2,133.33,132.94,133.04,212642.0,132.4025,132.5317,132.144,132.2434,212642.0
2025-03-07 13:30:00,133.04,133.56,132.92,133.54,215183.0,132.2434,132.7603,132.1241,132.7404,215183.0
2025-03-07 13:40:00,133.52,133.69,133.34,133.52,233330.0,132.7205,132.8895,132.5416,132.7205,233330.0
2025-03-07 13:50:00,133.52,133.74,133.45,133.72,129088.0,132.7205,132.9392,132.651,132.9193,129088.0
2025-03-07 14:00:00,133.74,133.9,133.51,133.55,333778.0,132.9392,133.0983,132.7106,132.7504,333778.0
2025-03-07 14:10:00,133.55,134.01,133.55,133.97,170735.0,132.7504,133.2076,132.7504,133.1678,170735.0
2025-03-07 14:20:00,133.97,134.2,133.92,134.01,210738.0,133.1678,133.3965,133.1181,133.2076,210738.0
2025-03-07 14:30:00,134.02,134.3,133.97,134.2,309421.0,133.2175,133.4959,133.1678,133.3965,309421.0
2025-03-07 14:40:00,134.22,134.29,133.93,133.93,298744.0,133.4164,133.4859,133.1281,133.1281,298744.0
2025-03-07 14:50:00,133.92,134.06,133.86,133.91,141307.0,133.1181,133.2573,133.0585,133.1082,141307.0
2025-03-07 15:00:00,133.91,134.17,133.77,134.16,219828.0,133.1082,133.3666,132.969,133.3567,219828.0
2025-03-07 15:10:00,134.15,134.37,133.84,134.28,255504.0,133.3468,133.5655,133.0386,133.476,255504.0
2025-03-07 15:20:00,134.28,134.31,134.05,134.24,135834.0,133.476,133.5058,133.2474,133.4362,135834.0
2025-03-07 15:30:00,134.25,134.34,133.61,133.71,344912.0,133.4462,133.5356,132.81,132.9094,344912.0
2025-03-07 15:40:00,133.71,134.19,133.5,134.17,320239.0,132.9094,133.3865,132.7007,133.3666,320239.0
2025-03-07 15:50:00,134.18,134.6,133.98,134.23,1001882.0,133.3766,133.7941,133.1778,133.4263,1001882.0
2025-03-10 09:30:00,132.54,133.41,132.36,133.41,708331.0,131.7464,132.6112,131.5675,132.6112,708331.0
2025-03-10 09:40:00,133.41,133.78,133.35,133.66,317573.0,132.6112,132.979,132.5516,132.8597,317573.0
2025-03-10 09:50:00,133.64,133.96,133.63,133.69,455811.0,132.8398,133.1579,132.8299,132.8895,455811.0
2025-03-10 10:00:00,133.69,133.72,133.14,133.35,432405.0,132.8895,132.9193,132.3428,132.5516,432405.0
2025-03-10 10:10:00,133.36,133.68,133.24,133.3,348775.0,132.5615,132.8796,132.4422,132.5019,348775.0
2025-03-10 10:20:00,133.31,133.8,133.29,133.62,252053.0,132.5118,132.9989,132.4919,132.8199,252053.0
2025-03-10 10:30:00,133.63,133.65,133.13,133.29,282926.0,132.8299,132.8498,132.3329,132.4919,282926.0
2025-03-10 10:40:00,133.29,133.63,133.19,133.53,255202.0,132.4919,132.8299,132.3925,132.7305,255202.0
2025-03-10 10:50:00,133.52,133.87,133.34,133.85,324860.0,132.7205,133.0684,132.5416,133.0486,324860.0
2025-03-10 11:00:00,133.87,134.08,133.8,133.99,346338.0,133.0684,133.2772,132.9989,133.1877,346338.0
2025-03-10 11:10:00,133.99,134.02,133.68,133.72,217956.0,133.1877,133.2175,132.8796,132.9193,217956.0
2025-03-10 11:20:00,133.7,133.82,133.56,133.67,329499.0,132.8995,133.0187,132.7603,132.8696,329499.0
2025-03-10 11:30:00,133.65,133.93,133.57,133.59,207918.0,132.8498,133.1281,132.7702,132.7901,207918.0
2025-03-10 11:40:00,133.59,133.62,133.09,133.42,335909.0,132.7901,132.8199,132.2931,132.6211,335909.0
2025-03-10 11:50:00,133.4,133.45,133.16,133.2,200302.0,132.6013,132.651,132.3627,132.4025,200302.0
2025-03-10 12:00:00,133.17,133.36,133.09,133.21,159313.0,132.3726,132.5615,132.2931,132.4124,159313.0
2025-03-10 12:10:00,133.22,133.37,132.98,133.04,248451.0,132.4223,132.5714,132.1838,132.2434,248451.0
2025-03-10 12:20:00,133.04,133.28,133.02,133.27,188571.0,132.2434,132.482,132.2235,132.472,188571.0
2025-03-10 12:30:00,133.27,133.5,132.95,132.97,252341.0,132.472,132.7007,132.154,132.1738,252341.0
2025-03-10 12:40:00,132.96,133.28,132.96,133.15,237806.0,132.1639,132.482,132.1639,132.3528,237806.0
2025-03-10 12:50:00,133.15,133.3,133.09,133.12,136438.0,132.3528,132.5019,132.2931,132.3229,136438.0
2025-03-10 13:00:00,133.12,133.15,132.88,132.89,369320.0,132.3229,132.3528,132.0844,132.0943,369320.0
2025-03-10 13:10:00,132.88,133.06,132.79,133.0,253818.0,132.0844,132.2633,131.9949,132.2037,253818.0
2025-03-10 13:20:00,133.0,133.17,132.82,132.86,183300.0,132.2037,132.3726,132.0247,132.0645,183300.0
2025-03-10 13:30:00,132.86,132.88,132.5,132.67,388211.0,132.0645,132.0844,131.7066,131.8756,388211.0
2025-03-10 13:40:00,132.66,132.74,132.5,132.53,254856.0,131.8657,131.9452,131.7066,131.7365,254856.0
2025-03-10 13:50:00,132.54,132.55,132.32,132.38,175087.0,131.7464,131.7563,131.5277,131.5874,175087.0
2025-03-10 14:00:00,132.38,132.46,132.04,132.21,326416.0,131.5874,131.6669,131.2494,131.4184,326416.0
2025-03-10 14:10:00,132.21,132.49,132.15,132.18,446220.0,131.4184,131.6967,131.3587,131.3886,446220.0
2025-03-10 14:20:00,132.18,132.25,131.89,131.99,340717.0,131.3886,131.4581,131.1003,131.1997,340717.0
2025-03-10 14:30:00,132.0,132.11,131.84,131.9,285927.0,131.2096,131.319,131.0506,131.1102,285927.0
2025-03-10 14:40:00,131.87,132.0,131.79,131.84,348293.0,131.0804,131.2096,131.0009,131.0506,348293.0
2025-03-10 14:50:00,131.81,131.89,131.44,131.5,285611.0,131.0208,131.1003,130.653,130.7126,285611.0
2025-03-10 15:00:00,131.49,131.6,131.2,131.24,489157.0,130.7027,130.812,130.4144,130.4542,489157.0
2025-03-10 15:10:00,131.25,132.01,131.1,131.91,504136.0,130.4641,131.2196,130.315,131.1202,504136.0
2025-03-10 15:20:00,131.91,132.48,131.86,132.11,451256.0,131.1202,131.6868,131.0705,131.319,451256.0
2025-03-10 15:30:00,132.12,132.61,132.05,132.26,459228.0,131.3289,131.816,131.2593,131.4681,459228.0
2025-03-10 15:40:00,132.25,132.35,131.96,132.24,514478.0,131.4581,131.5575,131.1699,131.4482,514478.0
2025-03-10 15:50:00,132.25,132.47,132.01,132.17,1099826.0,131.4581,131.6768,131.2196,131.3786,1099826.0
2025-03-11 09:30:00,131.85,132.02,130.61,131.27,573829.0,131.0605,131.2295,129.828,130.484,573829.0
2025-03-11 09:40:00,131.25,131.56,130.87,131.53,266125.0,130.4641,130.7723,130.0864,130.7425,266125.0
2025-03-11 09:50:00,131.59,131.63,131.03,131.26,265146.0,130.8021,130.8419,130.2455,130.4741,265146.0
2025-03-11 10:00:00,131.24,131.9,130.77,131.19,861642.0,130.4542,131.1102,129.987,130.4045,861642.0
2025-03-11 10:10:00,131.16,131.16,130.59,130.76,293917.0,130.3747,130.3747,129.8081,129.9771,293917.0
2025-03-11 10:20:00,130.75,130.78,130.2,130.3,453203.0,129.9671,129.9969,129.4204,129.5198,453203.0
2025-03-11 10:30:00,130.3,130.55,129.87,129.94,398050.0,129.5198,129.7683,129.0924,129.162,398050.0
2025-03-11 10:40:00,129.95,130.15,129.78,129.96,543666.0,129.1719,129.3707,129.0029,129.1819,543666.0
2025-03-11 10:50:00,129.96,130.28,129.83,129.85,330945.0,129.1819,129.4999,129.0526,129.0725,330945.0
2025-03-11 11:00:00,129.82,130.43,129.67,130.39,303748.0,129.0427,129.649,128.8936,129.6093,303748.0
2025-03-11 11:10:00,130.37,130.63,130.23,130.58,329647.0,129.5894,129.8478,129.4502,129.7981,329647.0
2025-03-11 11:20:00,130.58,130.78,130.32,130.34,391914.0,129.7981,129.9969,129.5397,129.5596,391914.0
2025-03-11 11:30:00,130.34,130.74,130.3,130.74,135294.0,129.5596,129.9572,129.5198,129.9572,135294.0
2025-03-11 11:40:00,130.75,131.1,130.75,131.05,186988.0,129.9671,130.315,129.9671,130.2653,186988.0
2025-03-11 11:50:00,131.05,131.09,130.5,130.51,135635.0,130.2653,130.3051,129.7186,129.7286,135635.0
2025-03-11 12:00:00,130.52,130.66,130.21,130.28,208192.0,129.7385,129.8777,129.4304,129.4999,208192.0
2025-03-11 12:10:00,130.27,130.27,129.97,130.06,155162.0,129.49,129.49,129.1918,129.2813,155162.0
2025-03-11 12:20:00,130.07,130.3,130.02,130.21,109547.0,129.2912,129.5198,129.2415,129.4304,109547.0
2025-03-11 12:30:00,130.21,130.44,130.11,130.15,130480.0,129.4304,129.659,129.331,129.3707,130480.0
2025-03-11 12:40:00,130.17,130.42,130.02,130.16,146869.0,129.3906,129.6391,129.2415,129.3807,146869.0
2025-03-11 12:50:00,130.14,130.19,129.79,129.94,153628.0,129.3608,129.4105,129.0129,129.162,153628.0
2025-03-11 13:00:00,129.93,129.93,129.7,129.79,146098.0,129.152,129.152,128.9234,129.0129,146098.0
2025-03-11 13:10:00,129.81,129.9,129.68,129.77,97213.0,129.0328,129.1222,128.9035,128.993,97213.0
2025-03-11 13:20:00,129.77,129.84,129.55,129.56,184277.0,128.993,129.0626,128.7743,128.7843,184277.0
2025-03-11 13:30:00,129.56,129.81,129.42,129.6,251185.0,128.7843,129.0328,128.6451,128.824,251185.0
2025-03-11 13:40:00,129.61,130.04,129.55,129.86,144186.0,128.834,129.2614,128.7743,129.0825,144186.0
2025-03-11 13:50:00,129.84,129.95,129.57,129.74,273810.0,129.0626,129.1719,128.7942,128.9632,273810.0
2025-03-11 14:00:00,129.75,130.32,129.72,130.2,222960.0,128.9731,129.5397,128.9433,129.4204,222960.0
2025-03-11 14:10:00,130.2,130.53,130.19,130.49,148343.0,129.4204,129.7484,129.4105,129.7087,148343.0
2025-03-11 14:20:00,130.51,131.01,130.47,130.79,161293.0,129.7286,130.2256,129.6888,130.0069,161293.0
2025-03-11 14:30:00,130.78,130.84,130.43,130.7,201521.0,129.9969,130.0566,129.649,129.9174,201521.0
2025-03-11 14:40:00,130.71,131.31,130.68,131.2,261497.0,129.9274,130.5238,129.8975,130.4144,261497.0
2025-03-11 14:50:00,131.22,131.58,131.19,131.3,281344.0,130.4343,130.7922,130.4045,130.5138,281344.0
2025-03-11 15:00:00,131.3,131.4,130.86,131.12,445893.0,130.5138,130.6132,130.0765,130.3349,445893.0
2025-03-11 15:10:00,131.11,131.14,130.62,130.75,344948.0,130.325,130.3548,129.8379,129.9671,344948.0
2025-03-11 15:20:00,130.75,131.02,130.6,130.74,239015.0,129.9671,130.2355,129.818,129.9572,239015.0
2025-03-11 15:30:00,130.74,131.04,130.68,130.76,225805.0,129.9572,130.2554,129.8975,129.9771,225805.0
2025-03-11 15:40:00,130.77,130.87,130.53,130.85,160844.0,129.987,130.0864,129.7484,130.0665,160844.0
2025-03-11 15:50:00,130.84,130.84,130.05,130.09,1036703.0,130.0566,130.0566,129.2713,129.3111,1036703.0
2025-03-12 09:30:00,131.31,131.49,130.21,130.4,612140.0,130.5238,130.7027,129.4304,129.6192,612140.0
2025-03-12 09:40:00,130.4,130.41,129.81,129.99,481339.0,129.6192,129.6292,129.0328,129.2117,481339.0
2025-03-12 09:50:00,130.0,130.19,129.47,129.71,676019.0,129.2216,129.4105,128.6948,128.9334,676019.0
2025-03-12 10:00:00,129.7,129.9,129.39,129.64,575753.0,128.9234,129.1222,128.6153,128.8638,575753.0
2025-03-12 10:10:00,129.65,129.85,129.54,129.71,230588.0,128.8737,129.0725,128.7644,128.9334,230588.0
2025-03-12 10:20:00,129.72,129.92,129.57,129.77,163237.0,128.9433,129.1421,128.7942,128.993,163237.0
2025-03-12 10:30:00,129.78,129.78,129.3,129.33,240209.0,129.0029,129.0029,128.5258,128.5556,240209.0
2025-03-12 10:40:00,129.31,129.35,129.08,129.14,287663.0,128.5357,128.5755,128.3071,128.3668,287663.0
2025-03-12 10:50:00,129.12,129.56,129.08,129.25,194995.0,128.3469,128.7843,128.3071,128.4761,194995.0
2025-03-12 11:00:00,129.26,129.29,128.99,129.21,396117.0,128.486,128.5159,128.2177,128.4363,396117.0
2025-03-12 11:10:00,129.22,129.5,129.13,129.39,209889.0,128.4463,128.7246,128.3568,128.6153,209889.0
2025-03-12 11:20:00,129.4,129.77,129.29,129.75,180029.0,128.6252,128.993,128.5159,128.9731,180029.0
2025-03-12 11:30:00,129.75,130.0,129.68,129.95,181837.0,128.9731,129.2216,128.9035,129.1719,181837.0
2025-03-12 11:40:00,129.96,130.2,129.9,130.13,300849.0,129.1819,129.4204,129.1222,129.3508,300849.0
2025-03-12 11:50:00,130.12,130.23,129.9,130.23,335061.0,129.3409,129.4502,129.1222,129.4502,335061.0
2025-03-12 12:00:00,130.22,130.33,129.99,130.29,236403.0,129.4403,129.5496,129.2117,129.5099,236403.0
2025-03-12 12:10:00,130.28,130.47,130.15,130.42,372446.0,129.4999,129.6888,129.3707,129.6391,372446.0
2025-03-12 12:20:00,130.44,130.55,130.28,130.4,271489.0,129.659,129.7683,129.4999,129.6192,271489.0
2025-03-12 12:30:00,130.44,130.64,130.39,130.4,241007.0,129.659,129.8578,129.6093,129.6192,241007.0
2025-03-12 12:40:00,130.39,130.52,130.06,130.49,227770.0,129.6093,129.7385,129.2813,129.7087,227770.0
2025-03-12 12:50:00,130.49,130.52,130.05,130.05,176847.0,129.7087,129.7385,129.2713,129.2713,176847.0
2025-03-12 13:00:00,130.06,130.26,130.01,130.26,161342.0,129.2813,129.4801,129.2316,129.4801,161342.0
2025-03-12 13:10:00,130.27,130.43,130.17,130.37,213817.0,129.49,129.649,129.3906,129.5894,213817.0
2025-03-12 13:20:00,130.39,130.68,130.38,130.68,132617.0,129.6093,129.8975,129.5993,129.8975,132617.0
2025-03-12 13:30:00,130.67,130.8,130.62,130.66,166749.0,129.8876,130.0168,129.8379,129.8777,166749.0
2025-03-12 13:40:00,130.67,130.75,130.55,130.56,113028.0,129.8876,129.9671,129.7683,129.7783,113028.0
2025-03-12 13:50:00,130.55,130.62,130.02,130.03,200178.0,129.7683,129.8379,129.2415,129.2514,200178.0
2025-03-12 14:00:00,130.04,130.32,129.97,130.09,242146.0,129.2614,129.5397,129.1918,129.3111,242146.0
2025-03-12 14:10:00,130.11,130.42,130.11,130.38,140847.0,129.331,129.6391,129.331,129.5993,140847.0
2025-03-12 14:20:00,130.41,130.59,130.32,130.59,202639.0,129.6292,129.8081,129.5397,129.8081,202639.0
2025-03-12 14:30:00,130.59,130.73,130.56,130.67,148677.0,129.8081,129.9472,129.7783,129.8876,148677.0
2025-03-12 14:40:00,130.68,130.99,130.67,130.93,152523.0,129.8975,130.2057,129.8876,130.146,152523.0
2025-03-12 14:50:00,130.93,130.94,130.6,130.78,189591.0,130.146,130.156,129.818,129.9969,189591.0
2025-03-12 15:00:00,130.78,130.78,130.47,130.71,254487.0,129.9969,129.9969,129.6888,129.9274,254487.0
2025-03-12 15:10:00,130.7,130.74,130.48,130.72,253580.0,129.9174,129.9572,129.6987,129.9373,253580.0
2025-03-12 15:20:00,130.72,130.73,130.38,130.56,317529.0,129.9373,129.9472,129.5993,129.7783,317529.0
2025-03-12 15:30:00,130.56,130.72,130.14,130.39,216419.0,129.7783,129.9373,129.3608,129.6093,216419.0
2025-03-12 15:40:00,130.39,130.51,130.23,130.44,428643.0,129.6093,129.7286,129.4502,129.659,428643.0
2025-03-12 15:50:00,130.43,130.47,130.1,130.1,1207811.0,129.649,129.6888,129.321,129.321,1207811.0
2025-03-13 09:30:00,129.8,130.32,129.69,130.09,490819.0,129.0228,129.5397,128.9135,129.3111,490819.0
2025-03-13 09:40:00,130.1,130.23,129.67,129.68,241486.0,129.321,129.4502,128.8936,128.9035,241486.0
2025-03-13 09:50:00,129.68,129.7,129.23,129.37,423361.0,128.9035,128.9234,128.4562,128.5954,423361.0
2025-03-13 10:00:00,129.36,129.65,129.29,129.6,268880.0,128.5854,128.8737,128.5159,128.824,268880.0
2025-03-13 10:10:00,129.6,130.16,129.56,130.11,310064.0,128.824,129.3807,128.7843,129.331,310064.0
2025-03-13 10:20:00,130.11,130.4,129.97,129.99,240734.0,129.331,129.6192,129.1918,129.2117,240734.0
2025-03-13 10:30:00,129.99,130.24,129.8,129.87,198309.0,129.2117,129.4602,129.0228,129.0924,198309.0
2025-03-13 10:40:00,129.86,130.03,129.73,129.79,221274.0,129.0825,129.2514,128.9532,129.0129,221274.0
2025-03-13 10:50:00,129.78,129.91,129.62,129.78,162468.0,129.0029,129.1322,128.8439,129.0029,162468.0
2025-03-13 11:00:00,129.84,129.95,129.52,129.58,188817.0,129.0626,129.1719,128.7445,128.8041,188817.0
2025-03-13 11:10:00,129.6,129.66,129.53,129.65,75794.0,128.824,128.8837,128.7544,128.8737,75794.0
2025-03-13 11:20:00,129.64,129.68,129.43,129.49,101851.0,128.8638,128.9035,128.655,128.7147,101851.0
2025-03-13 11:30:00,129.47,129.53,129.1,129.18,177145.0,128.6948,128.7544,128.327,128.4065,177145.0
2025-03-13 11:40:00,129.19,129.63,129.08,129.32,747293.0,128.4165,128.8538,128.3071,128.5457,747293.0
2025-03-13 11:50:00,129.31,129.31,129.01,129.08,140312.0,128.5357,128.5357,128.2375,128.3071,140312.0
2025-03-13 12:00:00,129.08,129.51,129.03,129.44,450214.0,128.3071,128.7346,128.2574,128.665,450214.0
2025-03-13 12:10:00,129.44,129.45,129.09,129.27,99696.0,128.665,128.6749,128.3171,128.496,99696.0
2025-03-13 12:20:00,129.26,129.33,129.11,129.13,115338.0,128.486,128.5556,128.3369,128.3568,115338.0
2025-03-13 12:30:00,129.13,129.57,129.05,129.55,274171.0,128.3568,128.7942,128.2773,128.7743,274171.0
2025-03-13 12:40:00,129.56,129.58,129.01,129.19,191419.0,128.7843,128.8041,128.2375,128.4165,191419.0
2025-03-13 12:50:00,129.2,129.43,129.15,129.38,151385.0,128.4264,128.655,128.3767,128.6053,151385.0
2025-03-13 13:00:00,129.36,129.51,129.13,129.14,136226.0,128.5854,128.7346,128.3568,128.3668,136226.0
2025-03-13 13:10:00,129.13,129.15,128.75,128.78,115675.0,128.3568,128.3767,127.9791,128.0089,115675.0
2025-03-13 13:20:00,128.8,128.91,128.68,128.73,225541.0,128.0288,128.1381,127.9095,127.9592,225541.0
2025-03-13 13:30:00,128.71,128.72,128.37,128.39,147198.0,127.9393,127.9493,127.6014,127.6213,147198.0
2025-03-13 13:40:00,128.39,128.53,128.26,128.33,187239.0,127.6213,127.7604,127.492,127.5616,187239.0
2025-03-13 13:50:00,128.32,128.52,128.3,128.37,173308.0,127.5517,127.7505,127.5318,127.6014,173308.0
2025-03-13 14:00:00,128.37,128.88,128.34,128.81,108847.0,127.6014,128.1083,127.5716,128.0387,108847.0
2025-03-13 14:10:00,128.8,129.15,128.79,128.88,172853.0,128.0288,128.3767,128.0189,128.1083,172853.0
2025-03-13 14:20:00,128.86,129.04,128.83,128.99,210047.0,128.0884,128.2674,128.0586,128.2177,210047.0
2025-03-13 14:30:00,129.01,129.2,128.89,129.1,110190.0,128.2375,128.4264,128.1183,128.327,110190.0
2025-03-13 14:40:00,129.09,129.38,129.04,129.34,193851.0,128.3171,128.6053,128.2674,128.5656,193851.0
2025-03-13 14:50:00,129.34,129.38,129.17,129.34,377668.0,128.5656,128.6053,128.3966,128.5656,377668.0
2025-03-13 15:00:00,129.31,129.5,128.93,128.99,153556.0,128.5357,128.7246,128.158,128.2177,153556.0
2025-03-13 15:10:00,128.98,129.22,128.93,129.16,208367.0,128.2077,128.4463,128.158,128.3866,208367.0
2025-03-13 15:20:00,129.15,129.15,128.64,128.79,232075.0,128.3767,128.3767,127.8698,128.0189,232075.0
2025-03-13 15:30:00,128.8,129.02,128.63,128.65,329236.0,128.0288,128.2475,127.8598,127.8797,329236.0
2025-03-13 15:40:00,128.66,128.94,128.65,128.9,258015.0,127.8896,128.168,127.8797,128.1282,258015.0
2025-03-13 15:50:00,128.9,128.9,128.63,128.77,631466.0,128.1282,128.1282,127.8598,127.999,631466.0
2025-03-14 09:30:00,130.01,130.13,129.47,129.84,747070.0,129.2316,129.3508,128.6948,129.0626,747070.0
2025-03-14 09:40:00,129.82,130.47,129.82,130.46,165918.0,129.0427,129.6888,129.0427,129.6789,165918.0
2025-03-14 09:50:00,130.46,130.75,130.32,130.39,159053.0,129.6789,129.9671,129.5397,129.6093,159053.0
2025-03-14 10:00:00,130.38,130.48,129.59,130.15,780297.0,129.5993,129.6987,128.8141,129.3707,780297.0
2025-03-14 10:10:00,130.16,130.31,129.91,130.06,194222.0,129.3807,129.5298,129.1322,129.2813,194222.0
2025-03-14 10:20:00,130.04,130.12,129.83,130.09,143393.0,129.2614,129.3409,129.0526,129.3111,143393.0
2025-03-14 10:30:00,130.06,130.43,130.05,130.43,141075.0,129.2813,129.649,129.2713,129.649,141075.0
2025-03-14 10:40:00,130.42,130.59,130.3,130.53,177558.0,129.6391,129.8081,129.5198,129.7484,177558.0
2025-03-14 10:50:00,130.53,130.94,130.53,130.94,147139.0,129.7484,130.156,129.7484,130.156,147139.0
2025-03-14 11:00:00,130.95,131.03,130.79,130.8,115837.0,130.1659,130.2455,130.0069,130.0168,115837.0
2025-03-14 11:10:00,130.8,131.06,130.8,131.02,110855.0,130.0168,130.2753,130.0168,130.2355,110855.0
2025-03-14 11:20:00,131.05,131.12,130.96,131.03,108860.0,130.2653,130.3349,130.1759,130.2455,108860.0
2025-03-14 11:30:00,131.04,131.21,130.9,130.94,143510.0,130.2554,130.4244,130.1162,130.156,143510.0
2025-03-14 11:40:00,130.93,131.09,130.9,131.0,105634.0,130.146,130.3051,130.1162,130.2156,105634.0
2025-03-14 11:50:00,131.0,131.15,130.9,131.11,173004.0,130.2156,130.3647,130.1162,130.325,173004.0
2025-03-14 12:00:00,131.12,131.15,130.87,130.89,139090.0,130.3349,130.3647,130.0864,130.1063,139090.0
2025-03-14 12:10:00,130.88,130.93,130.68,130.7,143528.0,130.0963,130.146,129.8975,129.9174,143528.0
2025-03-14 12:20:00,130.71,130.82,130.5,130.58,83358.0,129.9274,130.0367,129.7186,129.7981,83358.0
2025-03-14 12:30:00,130.57,130.84,130.57,130.68,112372.0,129.7882,130.0566,129.7882,129.8975,112372.0
2025-03-14 12:40:00,130.68,130.86,130.68,130.84,180160.0,129.8975,130.0765,129.8975,130.0566,180160.0
2025-03-14 12:50:00,130.84,131.06,130.84,131.03,106988.0,130.0566,130.2753,130.0566,130.2455,106988.0
2025-03-14 13:00:00,131.03,131.22,130.97,131.16,210540.0,130.2455,130.4343,130.1858,130.3747,210540.0
2025-03-14 13:10:00,131.17,131.17,130.95,130.99,106418.0,130.3846,130.3846,130.1659,130.2057,106418.0
2025-03-14 13:20:00,130.98,131.07,130.88,130.93,88282.0,130.1957,130.2852,130.0963,130.146,88282.0
2025-03-14 13:30:00,130.93,131.03,130.79,130.91,177880.0,130.146,130.2455,130.0069,130.1262,177880.0
2025-03-14 13:40:00,130.92,130.93,130.68,130.74,61741.0,130.1361,130.146,129.8975,129.9572,61741.0
2025-03-14 13:50:00,130.75,130.83,130.67,130.68,118888.0,129.9671,130.0466,129.8876,129.8975,118888.0
2025-03-14 14:00:00,130.69,131.0,130.69,130.96,130740.0,129.9075,130.2156,129.9075,130.1759,130740.0
2025-03-14 14:10:00,130.95,130.98,130.79,130.87,60262.0,130.1659,130.1957,130.0069,130.0864,60262.0
2025-03-14 14:20:00,130.85,130.89,130.74,130.82,92035.0,130.0665,130.1063,129.9572,130.0367,92035.0
2025-03-14 14:30:00,130.83,131.13,130.83,131.12,104296.0,130.0466,130.3449,130.0466,130.3349,104296.0
2025-03-14 14:40:00,131.1,131.16,130.98,131.09,132826.0,130.315,130.3747,130.1957,130.3051,132826.0
2025-03-14 14:50:00,131.1,131.11,130.86,130.94,112527.0,130.315,130.325,130.0765,130.156,112527.0
2025-03-14 15:00:00,130.94,131.16,130.9,131.12,130583.0,130.156,130.3747,130.1162,130.3349,130583.0
2025-03-14 15:10:00,131.12,131.21,131.07,131.12,85785.0,130.3349,130.4244,130.2852,130.3349,85785.0
2025-03-14 15:20:00,131.12,131.17,131.01,131.03,116228.0,130.3349,130.3846,130.2256,130.2455,116228.0
2025-03-14 15:30:00,131.03,131.15,130.91,130.96,182955.0,130.2455,130.3647,130.1262,130.1759,182955.0
2025-03-14 15:40:00,130.96,131.16,130.87,131.11,379401.0,130.1759,130.3747,130.0864,130.325,379401.0
2025-03-14 15:50:00,131.1,131.38,130.95,131.13,667924.0,130.315,130.5934,130.1659,130.3449,667924.0
2025-03-17 09:30:00,130.94,132.13,130.8,132.04,634969.0,130.156,131.3389,130.0168,131.2494,634969.0
2025-03-17 09:40:00,132.04,132.5,131.99,132.18,424654.0,131.2494,131.7066,131.1997,131.3886,424654.0
2025-03-17 09:50:00,132.18,132.31,132.03,132.08,302633.0,131.3886,131.5178,131.2395,131.2892,302633.0
2025-03-17 10:00:00,132.09,132.28,131.99,132.25,179255.0,131.2991,131.488,131.1997,131.4581,179255.0
2025-03-17 10:10:00,132.26,132.46,132.23,132.37,72217.0,131.4681,131.6669,131.4383,131.5774,72217.0
2025-03-17 10:20:00,132.37,132.58,132.35,132.36,93612.0,131.5774,131.7862,131.5575,131.5675,93612.0
2025-03-17 10:30:00,132.35,132.56,132.21,132.53,127069.0,131.5575,131.7663,131.4184,131.7365,127069.0
2025-03-17 10:40:00,132.51,132.63,132.43,132.54,108349.0,131.7166,131.8359,131.6371,131.7464,108349.0
2025-03-17 10:50:00,132.54,132.54,132.22,132.32,81536.0,131.7464,131.7464,131.4283,131.5277,81536.0
2025-03-17 11:00:00,132.33,132.46,132.29,132.4,84366.0,131.5377,131.6669,131.4979,131.6072,84366.0
2025-03-17 11:10:00,132.42,132.81,132.36,132.8,163992.0,131.6271,132.0148,131.5675,132.0049,163992.0
2025-03-17 11:20:00,132.81,132.81,132.63,132.63,68109.0,132.0148,132.0148,131.8359,131.8359,68109.0
2025-03-17 11:30:00,132.63,132.69,132.31,132.42,103705.0,131.8359,131.8955,131.5178,131.6271,103705.0
2025-03-17 11:40:00,132.42,132.54,132.37,132.53,77738.0,131.6271,131.7464,131.5774,131.7365,77738.0
2025-03-17 11:50:00,132.52,132.65,132.47,132.51,37738.0,131.7265,131.8558,131.6768,131.7166,37738.0
2025-03-17 12:00:00,132.52,132.85,132.4,132.83,86543.0,131.7265,132.0546,131.6072,132.0347,86543.0
2025-03-17 12:10:00,132.83,132.83,132.59,132.62,94025.0,132.0347,132.0347,131.7961,131.8259,94025.0
2025-03-17 12:20:00,132.62,132.62,132.46,132.5,84006.0,131.8259,131.8259,131.6669,131.7066,84006.0
2025-03-17 12:30:00,132.5,132.58,132.43,132.5,87963.0,131.7066,131.7862,131.6371,131.7066,87963.0
2025-03-17 12:40:00,132.48,132.53,132.35,132.53,134131.0,131.6868,131.7365,131.5575,131.7365,134131.0
2025-03-17 12:50:00,132.54,132.71,132.47,132.64,127699.0,131.7464,131.9154,131.6768,131.8458,127699.0
2025-03-17 13:00:00,132.63,132.74,132.51,132.74,68298.0,131.8359,131.9452,131.7166,131.9452,68298.0
2025-03-17 13:10:00,132.74,132.8,132.69,132.75,40571.0,131.9452,132.0049,131.8955,131.9552,40571.0
2025-03-17 13:20:00,132.76,132.88,132.68,132.82,85971.0,131.9651,132.0844,131.8856,132.0247,85971.0
2025-03-17 13:30:00,132.84,133.06,132.79,133.02,111763.0,132.0446,132.2633,131.9949,132.2235,111763.0
2025-03-17 13:40:00,133.02,133.09,132.96,133.05,76425.0,132.2235,132.2931,132.1639,132.2534,76425.0
2025-03-17 13:50:00,133.05,133.18,133.05,133.16,40979.0,132.2534,132.3826,132.2534,132.3627,40979.0
2025-03-17 14:00:00,133.16,133.34,133.16,133.32,206380.0,132.3627,132.5416,132.3627,132.5217,206380.0
2025-03-17 14:10:00,133.31,133.46,133.26,133.41,101687.0,132.5118,132.6609,132.4621,132.6112,101687.0
2025-03-17 14:20:00,133.42,133.44,133.27,133.33,113325.0,132.6211,132.641,132.472,132.5317,113325.0
2025-03-17 14:30:00,133.33,133.41,133.28,133.38,89046.0,132.5317,132.6112,132.482,132.5814,89046.0
2025-03-17 14:40:00,133.37,133.55,133.31,133.44,195628.0,132.5714,132.7504,132.5118,132.641,195628.0
2025-03-17 14:50:00,133.44,133.54,133.37,133.37,70608.0,132.641,132.7404,132.5714,132.5714,70608.0
2025-03-17 15:00:00,133.38,133.44,133.29,133.35,96736.0,132.5814,132.641,132.4919,132.5516,96736.0
2025-03-17 15:10:00,133.36,133.36,133.2,133.32,106426.0,132.5615,132.5615,132.4025,132.5217,106426.0
2025-03-17 15:20:00,133.34,133.47,133.34,133.47,90882.0,132.5416,132.6708,132.5416,132.6708,90882.0
2025-03-17 15:30:00,133.46,133.49,133.3,133.34,148935.0,132.6609,132.6907,132.5019,132.5416,148935.0
2025-03-17 15:40:00,133.34,133.39,133.25,133.31,314259.0,132.5416,132.5913,132.4522,132.5118,314259.0
2025-03-17 15:50:00,133.31,133.31,132.93,132.94,780545.0,132.5118,132.5118,132.1341,132.144,780545.0
2025-03-18 09:30:00,132.38,132.58,132.14,132.16,529684.0,131.5874,131.7862,131.3488,131.3687,529684.0
2025-03-18 09:40:00,132.15,132.44,132.04,132.21,326511.0,131.3587,131.647,131.2494,131.4184,326511.0
2025-03-18 09:50:00,132.2,132.28,131.96,132.01,179026.0,131.4084,131.488,131.1699,131.2196,179026.0
2025-03-18 10:00:00,132.01,132.21,131.9,132.12,163986.0,131.2196,131.4184,131.1102,131.3289,163986.0
2025-03-18 10:10:00,132.12,132.22,131.92,132.08,257085.0,131.3289,131.4283,131.1301,131.2892,257085.0
2025-03-18 10:20:00,132.08,132.29,132.06,132.25,156875.0,131.2892,131.4979,131.2693,131.4581,156875.0
2025-03-18 10:30:00,132.27,132.31,132.18,132.3,101364.0,131.478,131.5178,131.3886,131.5078,101364.0
2025-03-18 10:40:00,132.3,132.33,131.92,131.97,172457.0,131.5078,131.5377,131.1301,131.1798,172457.0
2025-03-18 10:50:00,131.97,132.12,131.79,131.8,138293.0,131.1798,131.3289,131.0009,131.0108,138293.0
2025-03-18 11:00:00,131.82,131.84,131.34,131.41,220092.0,131.0307,131.0506,130.5536,130.6232,220092.0
2025-03-18 11:10:00,131.42,131.51,131.3,131.38,116284.0,130.6331,130.7226,130.5138,130.5934,116284.0
2025-03-18 11:20:00,131.39,131.42,131.19,131.23,85087.0,130.6033,130.6331,130.4045,130.4443,85087.0
2025-03-18 11:30:00,131.21,131.4,131.17,131.4,219689.0,130.4244,130.6132,130.3846,130.6132,219689.0
2025-03-18 11:40:00,131.4,131.47,131.23,131.24,67105.0,130.6132,130.6828,130.4443,130.4542,67105.0
2025-03-18 11:50:00,131.23,131.28,131.12,131.22,92364.0,130.4443,130.494,130.3349,130.4343,92364.0
2025-03-18 12:00:00,131.21,131.4,131.17,131.33,111953.0,130.4244,130.6132,130.3846,130.5437,111953.0
2025-03-18 12:10:00,131.35,131.64,131.35,131.47,133729.0,130.5635,130.8518,130.5635,130.6828,133729.0
2025-03-18 12:20:00,131.46,131.83,131.46,131.83,98492.0,130.6729,131.0407,130.6729,131.0407,98492.0
2025-03-18 12:30:00,131.82,131.89,131.68,131.75,119061.0,131.0307,131.1003,130.8916,130.9611,119061.0
2025-03-18 12:40:00,131.75,131.8,131.49,131.53,76985.0,130.9611,131.0108,130.7027,130.7425,76985.0
2025-03-18 12:50:00,131.53,131.7,131.38,131.66,138581.0,130.7425,130.9114,130.5934,130.8717,138581.0
2025-03-18 13:00:00,131.63,131.7,131.43,131.5,72963.0,130.8419,130.9114,130.6431,130.7126,72963.0
2025-03-18 13:10:00,131.47,131.71,131.35,131.46,370208.0,130.6828,130.9214,130.5635,130.6729,370208.0
2025-03-18 13:20:00,131.49,131.89,131.49,131.83,196010.0,130.7027,131.1003,130.7027,131.0407,196010.0
2025-03-18 13:30:00,131.82,132.11,131.79,132.08,137106.0,131.0307,131.319,131.0009,131.2892,137106.0
2025-03-18 13:40:00,132.08,132.15,131.99,132.09,151382.0,131.2892,131.3587,131.1997,131.2991,151382.0
2025-03-18 13:50:00,132.1,132.15,131.91,131.96,184684.0,131.309,131.3587,131.1202,131.1699,184684.0
2025-03-18 14:00:00,131.96,132.04,131.8,131.91,87323.0,131.1699,131.2494,131.0108,131.1202,87323.0
2025-03-18 14:10:00,131.89,131.93,131.77,131.93,44217.0,131.1003,131.1401,130.981,131.1401,44217.0
2025-03-18 14:20:00,131.92,132.12,131.79,131.8,85890.0,131.1301,131.3289,131.0009,131.0108,85890.0
2025-03-18 14:30:00,131.82,132.0,131.82,131.94,48519.0,131.0307,131.2096,131.0307,131.15,48519.0
2025-03-18 14:40:00,131.94,131.97,131.79,131.89,154302.0,131.15,131.1798,131.0009,131.1003,154302.0
2025-03-18 14:50:00,131.9,132.07,131.86,131.96,292523.0,131.1102,131.2792,131.0705,131.1699,292523.0
2025-03-18 15:00:00,131.95,131.96,131.78,131.87,192633.0,131.1599,131.1699,130.991,131.0804,192633.0
2025-03-18 15:10:00,131.85,132.13,131.85,132.07,102480.0,131.0605,131.3389,131.0605,131.2792,102480.0
2025-03-18 15:20:00,132.06,132.12,131.93,132.03,95504.0,131.2693,131.3289,131.1401,131.2395,95504.0
2025-03-18 15:30:00,132.04,132.07,131.87,132.02,110679.0,131.2494,131.2792,131.0804,131.2295,110679.0
2025-03-18 15:40:00,132.02,132.08,131.82,131.9,216995.0,131.2295,131.2892,131.0307,131.1102,216995.0
2025-03-18 15:50:00,131.88,132.11,131.75,131.92,796111.0,131.0904,131.319,130.9611,131.1301,796111.0
2025-03-19 09:30:00,132.31,132.78,132.15,132.72,277836.0,131.5178,131.985,131.3587,131.9253,277836.0
2025-03-19 09:40:00,132.74,132.96,132.39,132.89,242899.0,131.9452,132.1639,131.5973,132.0943,242899.0
2025-03-19 09:50:00,132.9,132.94,132.71,132.75,257994.0,132.1043,132.144,131.9154,131.9552,257994.0
2025-03-19 10:00:00,132.75,133.04,132.75,133.01,180147.0,131.9552,132.2434,131.9552,132.2136,180147.0
2025-03-19 10:10:00,133.02,133.05,132.85,133.03,93341.0,132.2235,132.2534,132.0546,132.2335,93341.0
2025-03-19 10:20:00,133.03,133.21,133.03,133.06,82295.0,132.2335,132.4124,132.2335,132.2633,82295.0
2025-03-19 10:30:00,133.08,133.18,133.05,133.08,114329.0,132.2832,132.3826,132.2534,132.2832,114329.0
2025-03-19 10:40:00,133.09,133.11,132.94,133.07,132264.0,132.2931,132.313,132.144,132.2732,132264.0
2025-03-19 10:50:00,133.07,133.09,132.96,133.03,91382.0,132.2732,132.2931,132.1639,132.2335,91382.0
2025-03-19 11:00:00,133.03,133.19,133.02,133.17,40680.0,132.2335,132.3925,132.2235,132.3726,40680.0
2025-03-19 11:10:00,133.16,133.23,133.03,133.04,37249.0,132.3627,132.4323,132.2335,132.2434,37249.0
2025-03-19 11:20:00,133.03,133.2,132.99,133.15,47519.0,132.2335,132.4025,132.1937,132.3528,47519.0
2025-03-19 11:30:00,133.14,133.2,133.07,133.14,47988.0,132.3428,132.4025,132.2732,132.3428,47988.0
2025-03-19 11:40:00,133.15,133.26,133.08,133.25,140568.0,132.3528,132.4621,132.2832,132.4522,140568.0
2025-03-19 11:50:00,133.27,133.49,133.26,133.36,89514.0,132.472,132.6907,132.4621,132.5615,89514.0
2025-03-19 12:00:00,133.38,133.49,133.35,133.39,148349.0,132.5814,132.6907,132.5516,132.5913,148349.0
2025-03-19 12:10:00,133.37,133.41,133.2,133.28,192949.0,132.5714,132.6112,132.4025,132.482,192949.0
2025-03-19 12:20:00,133.27,133.36,133.22,133.33,144281.0,132.472,132.5615,132.4223,132.5317,144281.0
2025-03-19 12:30:00,133.34,133.37,133.26,133.33,89778.0,132.5416,132.5714,132.4621,132.5317,89778.0
2025-03-19 12:40:00,133.31,133.38,133.28,133.31,176208.0,132.5118,132.5814,132.482,132.5118,176208.0
2025-03-19 12:50:00,133.31,133.38,133.15,133.17,228037.0,132.5118,132.5814,132.3528,132.3726,228037.0
2025-03-19 13:00:00,133.16,133.19,132.91,132.95,108469.0,132.3627,132.3925,132.1142,132.154,108469.0
2025-03-19 13:10:00,132.95,132.98,132.75,132.86,126531.0,132.154,132.1838,131.9552,132.0645,126531.0
2025-03-19 13:20:00,132.85,132.88,132.69,132.71,30589.0,132.0546,132.0844,131.8955,131.9154,30589.0
2025-03-19 13:30:00,132.71,132.96,132.67,132.96,164058.0,131.9154,132.1639,131.8756,132.1639,164058.0
2025-03-19 13:40:00,132.95,132.96,132.49,132.53,118286.0,132.154,132.1639,131.6967,131.7365,118286.0
2025-03-19 13:50:00,132.54,132.73,132.53,132.56,140121.0,131.7464,131.9353,131.7365,131.7663,140121.0
2025-03-19 14:00:00,132.54,133.04,132.33,132.93,510916.0,131.7464,132.2434,131.5377,132.1341,510916.0
2025-03-19 14:10:00,132.98,133.21,132.98,133.1,190613.0,132.1838,132.4124,132.1838,132.3031,190613.0
2025-03-19 14:20:00,133.09,133.15,132.93,132.97,140655.0,132.2931,132.3528,132.1341,132.1738,140655.0
2025-03-19 14:30:00,132.97,133.48,132.97,133.19,119349.0,132.1738,132.6808,132.1738,132.3925,119349.0
2025-03-19 14:40:00,133.2,133.56,133.12,133.46,165479.0,132.4025,132.7603,132.3229,132.6609,165479.0
2025-03-19 14:50:00,133.47,133.96,133.46,133.85,186137.0,132.6708,133.1579,132.6609,133.0486,186137.0
2025-03-19 15:00:00,133.85,134.31,133.84,134.29,237375.0,133.0486,133.5058,133.0386,133.4859,237375.0
2025-03-19 15:10:00,134.27,134.39,134.04,134.09,304441.0,133.4661,133.5853,133.2374,133.2871,304441.0
2025-03-19 15:20:00,134.1,134.11,133.44,133.59,191005.0,133.2971,133.307,132.641,132.7901,191005.0
2025-03-19 15:30:00,133.59,133.98,133.55,133.85,277617.0,132.7901,133.1778,132.7504,133.0486,277617.0
2025-03-19 15:40:00,133.84,134.1,133.8,133.92,302249.0,133.0386,133.2971,132.9989,133.1181,302249.0
2025-03-19 15:50:00,133.91,133.91,133.5,133.64,875819.0,133.1082,133.1082,132.7007,132.8398,875819.0
2025-03-20 09:30:00,132.61,132.84,132.35,132.41,366159.0,131.816,132.0446,131.5575,131.6172,366159.0
2025-03-20 09:40:00,132.42,132.88,132.32,132.84,291178.0,131.6271,132.0844,131.5277,132.0446,291178.0
2025-03-20 09:50:00,132.84,133.32,132.81,133.17,182877.0,132.0446,132.5217,132.0148,132.3726,182877.0
2025-03-20 10:00:00,133.17,133.65,133.15,133.45,291853.0,132.3726,132.8498,132.3528,132.651,291853.0
2025-03-20 10:10:00,133.45,133.61,133.3,133.55,152135.0,132.651,132.81,132.5019,132.7504,152135.0
2025-03-20 10:20:00,133.53,133.91,133.48,133.77,84033.0,132.7305,133.1082,132.6808,132.969,84033.0
2025-03-20 10:30:00,133.77,133.82,133.61,133.73,193231.0,132.969,133.0187,132.81,132.9293,193231.0
2025-03-20 10:40:00,133.71,133.94,133.71,133.9,148316.0,132.9094,133.138,132.9094,133.0983,148316.0
2025-03-20 10:50:00,133.9,133.9,133.74,133.8,157258.0,133.0983,133.0983,132.9392,132.9989,157258.0
2025-03-20 11:00:00,133.82,133.86,133.72,133.84,116128.0,133.0187,133.0585,132.9193,133.0386,116128.0
2025-03-20 11:10:00,133.83,133.93,133.64,133.65,121778.0,133.0287,133.1281,132.8398,132.8498,121778.0
2025-03-20 11:20:00,133.61,133.75,133.61,133.7,53047.0,132.81,132.9492,132.81,132.8995,53047.0
2025-03-20 11:30:00,133.69,133.7,133.41,133.51,128986.0,132.8895,132.8995,132.6112,132.7106,128986.0
2025-03-20 11:40:00,133.52,133.67,133.51,133.65,121904.0,132.7205,132.8696,132.7106,132.8498,121904.0
2025-03-20 11:50:00,133.65,133.68,133.49,133.5,131812.0,132.8498,132.8796,132.6907,132.7007,131812.0
2025-03-20 12:00:00,133.5,133.7,133.45,133.47,324389.0,132.7007,132.8995,132.651,132.6708,324389.0
2025-03-20 12:10:00,133.49,133.53,133.32,133.44,90975.0,132.6907,132.7305,132.5217,132.641,90975.0
2025-03-20 12:20:00,133.43,133.43,133.14,133.18,179431.0,132.6311,132.6311,132.3428,132.3826,179431.0
2025-03-20 12:30:00,133.19,133.33,133.09,133.28,141102.0,132.3925,132.5317,132.2931,132.482,141102.0
2025-03-20 12:40:00,133.28,133.29,133.15,133.16,82116.0,132.482,132.4919,132.3528,132.3627,82116.0
2025-03-20 12:50:00,133.15,133.3,133.12,133.14,122178.0,132.3528,132.5019,132.3229,132.3428,122178.0
2025-03-20 13:00:00,133.14,133.46,133.13,133.43,82250.0,132.3428,132.6609,132.3329,132.6311,82250.0
2025-03-20 13:10:00,133.44,133.45,133.33,133.41,50999.0,132.641,132.651,132.5317,132.6112,50999.0
2025-03-20 13:20:00,133.41,133.42,132.88,132.93,181227.0,132.6112,132.6211,132.0844,132.1341,181227.0
2025-03-20 13:30:00,132.93,133.14,132.92,133.11,142503.0,132.1341,132.3428,132.1241,132.313,142503.0
2025-03-20 13:40:00,133.11,133.21,133.0,133.07,75211.0,132.313,132.4124,132.2037,132.2732,75211.0
2025-03-20 13:50:00,133.09,133.1,132.82,132.92,60307.0,132.2931,132.3031,132.0247,132.1241,60307.0
2025-03-20 14:00:00,132.93,133.07,132.89,133.03,70221.0,132.1341,132.2732,132.0943,132.2335,70221.0
2025-03-20 14:10:00,133.04,133.2,133.04,133.12,54942.0,132.2434,132.4025,132.2434,132.3229,54942.0
2025-03-20 14:20:00,133.12,133.12,132.86,132.88,93665.0,132.3229,132.3229,132.0645,132.0844,93665.0
2025-03-20 14:30:00,132.89,133.04,132.79,133.03,104031.0,132.0943,132.2434,131.9949,132.2335,104031.0
2025-03-20 14:40:00,133.02,133.09,132.89,133.08,72002.0,132.2235,132.2931,132.0943,132.2832,72002.0
2025-03-20 14:50:00,133.08,133.32,132.96,132.98,102431.0,132.2832,132.5217,132.1639,132.1838,102431.0
2025-03-20 15:00:00,132.98,133.22,132.98,133.0,135279.0,132.1838,132.4223,132.1838,132.2037,135279.0
2025-03-20 15:10:00,133.0,133.25,132.99,133.22,207659.0,132.2037,132.4522,132.1937,132.4223,207659.0
2025-03-20 15:20:00,133.22,133.32,132.92,132.93,155620.0,132.4223,132.5217,132.1241,132.1341,155620.0
2025-03-20 15:30:00,132.93,133.15,132.93,132.99,241005.0,132.1341,132.3528,132.1341,132.1937,241005.0
2025-03-20 15:40:00,132.98,133.28,132.97,133.28,109671.0,132.1838,132.482,132.1738,132.482,109671.0
2025-03-20 15:50:00,133.26,133.29,132.92,133.0,771994.0,132.4621,132.4919,132.1241,132.2037,771994.0
2025-03-21 09:30:00,131.81,131.85,131.29,131.38,521008.0,131.0208,131.0605,130.5039,130.5934,521008.0
2025-03-21 09:40:00,131.38,131.7,131.3,131.48,202438.0,130.5934,130.9114,130.5138,130.6928,202438.0
2025-03-21 09:50:00,131.46,131.51,131.12,131.44,196318.0,130.6729,130.7226,130.3349,130.653,196318.0
2025-03-21 10:00:00,131.45,131.45,131.07,131.07,282524.0,130.6629,130.6629,130.2852,130.2852,282524.0
2025-03-21 10:10:00,131.06,131.47,130.98,131.44,118089.0,130.2753,130.6828,130.1957,130.653,118089.0
2025-03-21 10:20:00,131.43,131.53,131.28,131.47,86825.0,130.6431,130.7425,130.494,130.6828,86825.0
2025-03-21 10:30:00,131.44,131.56,131.33,131.34,387464.0,130.653,130.7723,130.5437,130.5536,387464.0
2025-03-21 10:40:00,131.34,131.61,131.3,131.6,132992.0,130.5536,130.822,130.5138,130.812,132992.0
2025-03-21 10:50:00,131.6,131.93,131.59,131.93,211854.0,130.812,131.1401,130.8021,131.1401,211854.0
2025-03-21 11:00:00,131.95,131.97,131.62,131.82,466524.0,131.1599,131.1798,130.8319,131.0307,466524.0
2025-03-21 11:10:00,131.82,131.85,131.34,131.39,312341.0,131.0307,131.0605,130.5536,130.6033,312341.0
2025-03-21 11:20:00,131.41,131.47,131.31,131.4,181049.0,130.6232,130.6828,130.5238,130.6132,181049.0
2025-03-21 11:30:00,131.39,131.55,131.37,131.41,166950.0,130.6033,130.7623,130.5834,130.6232,166950.0
2025-03-21 11:40:00,131.42,131.46,131.19,131.24,134925.0,130.6331,130.6729,130.4045,130.4542,134925.0
2025-03-21 11:50:00,131.24,131.33,131.05,131.26,312823.0,130.4542,130.5437,130.2653,130.4741,312823.0
2025-03-21 12:00:00,131.25,131.38,131.11,131.35,308655.0,130.4641,130.5934,130.325,130.5635,308655.0
2025-03-21 12:10:00,131.34,131.71,131.34,131.7,123009.0,130.5536,130.9214,130.5536,130.9114,123009.0
2025-03-21 12:20:00,131.69,131.9,131.68,131.81,147532.0,130.9015,131.1102,130.8916,131.0208,147532.0
2025-03-21 12:30:00,131.8,131.84,131.59,131.66,146014.0,131.0108,131.0506,130.8021,130.8717,146014.0
2025-03-21 12:40:00,131.67,131.89,131.59,131.88,105719.0,130.8816,131.1003,130.8021,131.0904,105719.0
2025-03-21 12:50:00,131.87,132.12,131.83,132.12,125110.0,131.0804,131.3289,131.0407,131.3289,125110.0
2025-03-21 13:00:00,132.1,132.18,132.0,132.17,120417.0,131.309,131.3886,131.2096,131.3786,120417.0
2025-03-21 13:10:00,132.17,132.18,131.95,131.96,83378.0,131.3786,131.3886,131.1599,131.1699,83378.0
2025-03-21 13:20:00,131.95,132.12,131.88,131.91,79533.0,131.1599,131.3289,131.0904,131.1202,79533.0
2025-03-21 13:30:00,131.91,132.05,131.78,132.05,50305.0,131.1202,131.2593,130.991,131.2593,50305.0
2025-03-21 13:40:00,132.05,132.34,132.04,132.33,179952.0,131.2593,131.5476,131.2494,131.5377,179952.0
2025-03-21 13:50:00,132.33,132.41,132.15,132.17,90118.0,131.5377,131.6172,131.3587,131.3786,90118.0
2025-03-21 14:00:00,132.15,132.18,131.93,132.03,85616.0,131.3587,131.3886,131.1401,131.2395,85616.0
2025-03-21 14:10:00,132.02,132.19,131.99,132.19,91483.0,131.2295,131.3985,131.1997,131.3985,91483.0
2025-03-21 14:20:00,132.17,132.23,131.92,131.92,32808.0,131.3786,131.4383,131.1301,131.1301,32808.0
2025-03-21 14:30:00,131.93,132.2,131.92,132.18,121618.0,131.1401,131.4084,131.1301,131.3886,121618.0
2025-03-21 14:40:00,132.17,132.25,132.06,132.15,74156.0,131.3786,131.4581,131.2693,131.3587,74156.0
2025-03-21 14:50:00,132.16,132.21,132.02,132.12,95568.0,131.3687,131.4184,131.2295,131.3289,95568.0
2025-03-21 15:00:00,132.12,132.13,131.89,131.94,79366.0,131.3289,131.3389,131.1003,131.15,79366.0
2025-03-21 15:10:00,131.92,132.03,131.8,131.94,151781.0,131.1301,131.2395,131.0108,131.15,151781.0
2025-03-21 15:20:00,131.94,132.09,131.84,131.94,238476.0,131.15,131.2991,131.0506,131.15,238476.0
2025-03-21 15:30:00,131.94,132.09,131.85,131.97,134761.0,131.15,131.2991,131.0605,131.1798,134761.0
2025-03-21 15:40:00,131.96,132.11,131.8,132.1,211545.0,131.1699,131.319,131.0108,131.309,211545.0
2025-03-21 15:50:00,132.11,132.31,132.01,132.26,1157468.0,131.319,131.5178,131.2196,131.4681,1157468.0
2025-03-24 09:30:00,133.43,133.88,133.1,133.69,409039.0,133.0308,133.4795,132.7018,133.29,409039.0
2025-03-24 09:40:00,133.7,134.08,133.7,133.89,347302.0,133.3,133.6789,133.3,133.4894,347302.0
2025-03-24 09:50:00,133.9,133.95,133.74,133.94,218690.0,133.4994,133.5493,133.3399,133.5393,218690.0
2025-03-24 10:00:00,133.95,133.99,133.72,133.88,219482.0,133.5493,133.5891,133.32,133.4795,219482.0
2025-03-24 10:10:00,133.87,134.06,133.84,133.96,141897.0,133.4695,133.6589,133.4396,133.5592,141897.0
2025-03-24 10:20:00,133.95,134.02,133.84,133.94,111562.0,133.5493,133.6191,133.4396,133.5393,111562.0
2025-03-24 10:30:00,133.95,134.12,133.92,134.02,171640.0,133.5493,133.7188,133.5194,133.6191,171640.0
2025-03-24 10:40:00,134.0,134.11,133.82,134.1,272824.0,133.5991,133.7088,133.4197,133.6988,272824.0
2025-03-24 10:50:00,134.1,134.14,134.03,134.12,62228.0,133.6988,133.7387,133.629,133.7188,62228.0
2025-03-24 11:00:00,134.11,134.15,134.0,134.11,83113.0,133.7088,133.7487,133.5991,133.7088,83113.0
2025-03-24 11:10:00,134.1,134.2,134.05,134.14,96935.0,133.6988,133.7985,133.649,133.7387,96935.0
2025-03-24 11:20:00,134.15,134.18,133.98,134.1,73152.0,133.7487,133.7786,133.5792,133.6988,73152.0
2025-03-24 11:30:00,134.1,134.13,134.04,134.07,37362.0,133.6988,133.7287,133.639,133.6689,37362.0
2025-03-24 11:40:00,134.06,134.13,134.01,134.07,66564.0,133.6589,133.7287,133.6091,133.6689,66564.0
2025-03-24 11:50:00,134.07,134.18,134.04,134.08,122604.0,133.6689,133.7786,133.639,133.6789,122604.0
2025-03-24 12:00:00,134.08,134.18,134.01,134.16,171343.0,133.6789,133.7786,133.6091,133.7586,171343.0
2025-03-24 12:10:00,134.16,134.22,134.06,134.06,104842.0,133.7586,133.8185,133.6589,133.6589,104842.0
2025-03-24 12:20:00,134.04,134.17,133.95,133.97,152562.0,133.639,133.7686,133.5493,133.5692,152562.0
2025-03-24 12:30:00,133.97,134.08,133.89,133.91,189049.0,133.5692,133.6789,133.4894,133.5094,189049.0
2025-03-24 12:40:00,133.91,133.94,133.79,133.89,174432.0,133.5094,133.5393,133.3897,133.4894,174432.0
2025-03-24 12:50:00,133.89,133.92,133.83,133.86,73697.0,133.4894,133.5194,133.4296,133.4595,73697.0
2025-03-24 13:00:00,133.86,133.89,133.78,133.81,58205.0,133.4595,133.4894,133.3798,133.4097,58205.0
2025-03-24 13:10:00,133.81,133.86,133.75,133.77,123047.0,133.4097,133.4595,133.3499,133.3698,123047.0
2025-03-24 13:20:00,133.75,133.86,133.72,133.86,41717.0,133.3499,133.4595,133.32,133.4595,41717.0
2025-03-24 13:30:00,133.86,133.98,133.85,133.95,98497.0,133.4595,133.5792,133.4496,133.5493,98497.0
2025-03-24 13:40:00,133.96,133.98,133.84,133.88,39623.0,133.5592,133.5792,133.4396,133.4795,39623.0
2025-03-24 13:50:00,133.89,133.94,133.8,133.87,60141.0,133.4894,133.5393,133.3997,133.4695,60141.0
2025-03-24 14:00:00,133.85,133.87,133.58,133.68,47043.0,133.4496,133.4695,133.1804,133.2801,47043.0
2025-03-24 14:10:00,133.66,133.68,133.57,133.58,59610.0,133.2601,133.2801,133.1704,133.1804,59610.0
2025-03-24 14:20:00,133.57,133.57,133.48,133.5,83782.0,133.1704,133.1704,133.0807,133.1006,83782.0
2025-03-24 14:30:00,133.5,133.81,133.48,133.76,144807.0,133.1006,133.4097,133.0807,133.3598,144807.0
2025-03-24 14:40:00,133.76,133.96,133.72,133.92,357392.0,133.3598,133.5592,133.32,133.5194,357392.0
2025-03-24 14:50:00,133.92,133.99,133.9,133.97,50550.0,133.5194,133.5891,133.4994,133.5692,50550.0
2025-03-24 15:00:00,133.96,134.04,133.89,133.97,89073.0,133.5592,133.639,133.4894,133.5692,89073.0
2025-03-24 15:10:00,133.97,134.16,133.94,134.14,181939.0,133.5692,133.7586,133.5393,133.7387,181939.0
2025-03-24 15:20:00,134.13,134.18,134.01,134.03,183384.0,133.7287,133.7786,133.6091,133.629,183384.0
2025-03-24 15:30:00,134.05,134.19,134.02,134.18,303546.0,133.649,133.7885,133.6191,133.7786,303546.0
2025-03-24 15:40:00,134.18,134.45,134.17,134.45,443130.0,133.7786,134.0478,133.7686,134.0478,443130.0
2025-03-24 15:50:00,134.45,134.52,134.26,134.29,1550588.0,134.0478,134.1176,133.8583,133.8883,1550588.0
2025-03-25 09:30:00,134.56,134.94,134.46,134.61,332824.0,134.1574,134.5363,134.0577,134.2073,332824.0
2025-03-25 09:40:00,134.6,134.64,134.28,134.34,212927.0,134.1973,134.2372,133.8783,133.9381,212927.0
2025-03-25 09:50:00,134.33,134.46,134.22,134.26,134456.0,133.9281,134.0577,133.8185,133.8583,134456.0
2025-03-25 10:00:00,134.27,134.35,134.08,134.28,101201.0,133.8683,133.9481,133.6789,133.8783,101201.0
2025-03-25 10:10:00,134.27,134.47,134.25,134.36,128485.0,133.8683,134.0677,133.8484,133.958,128485.0
2025-03-25 10:20:00,134.38,134.51,134.28,134.46,55889.0,133.978,134.1076,133.8783,134.0577,55889.0
2025-03-25 10:30:00,134.47,134.67,134.44,134.63,299386.0,134.0677,134.2671,134.0378,134.2272,299386.0
2025-03-25 10:40:00,134.63,134.76,134.54,134.62,300597.0,134.2272,134.3568,134.1375,134.2173,300597.0
2025-03-25 10:50:00,134.61,134.63,134.42,134.44,51121.0,134.2073,134.2272,134.0179,134.0378,51121.0
2025-03-25 11:00:00,134.44,134.49,134.38,134.4,51081.0,134.0378,134.0877,133.978,133.9979,51081.0
2025-03-25 11:10:00,134.4,134.44,134.34,134.39,72645.0,133.9979,134.0378,133.9381,133.988,72645.0
2025-03-25 11:20:00,134.39,134.47,134.35,134.35,53807.0,133.988,134.0677,133.9481,133.9481,53807.0
2025-03-25 11:30:00,134.36,134.37,134.27,134.34,109172.0,133.958,133.968,133.8683,133.9381,109172.0
2025-03-25 11:40:00,134.34,134.42,134.2,134.2,76393.0,133.9381,134.0179,133.7985,133.7985,76393.0
2025-03-25 11:50:00,134.2,134.2,133.89,134.0,129419.0,133.7985,133.7985,133.4894,133.5991,129419.0
2025-03-25 12:00:00,133.99,134.08,133.93,134.07,65375.0,133.5891,133.6789,133.5293,133.6689,65375.0
2025-03-25 12:10:00,134.07,134.09,133.98,134.0,71647.0,133.6689,133.6888,133.5792,133.5991,71647.0
2025-03-25 12:20:00,134.0,134.15,133.99,134.08,75392.0,133.5991,133.7487,133.5891,133.6789,75392.0
2025-03-25 12:30:00,134.08,134.2,134.02,134.1,86983.0,133.6789,133.7985,133.6191,133.6988,86983.0
2025-03-25 12:40:00,134.11,134.27,134.11,134.26,88330.0,133.7088,133.8683,133.7088,133.8583,88330.0
2025-03-25 12:50:00,134.26,134.38,134.24,134.38,165433.0,133.8583,133.978,133.8384,133.978,165433.0
2025-03-25 13:00:00,134.38,134.48,134.37,134.48,61151.0,133.978,134.0777,133.968,134.0777,61151.0
2025-03-25 13:10:00,134.47,134.49,134.34,134.38,57698.0,134.0677,134.0877,133.9381,133.978,57698.0
2025-03-25 13:20:00,134.36,134.37,134.26,134.27,59265.0,133.958,133.968,133.8583,133.8683,59265.0
2025-03-25 13:30:00,134.28,134.36,134.28,134.31,49018.0,133.8783,133.958,133.8783,133.9082,49018.0
2025-03-25 13:40:00,134.31,134.42,134.28,134.3,23770.0,133.9082,134.0179,133.8783,133.8982,23770.0
2025-03-25 13:50:00,134.28,134.36,134.24,134.25,36719.0,133.8783,133.958,133.8384,133.8484,36719.0
2025-03-25 14:00:00,134.25,134.29,134.15,134.27,36287.0,133.8484,133.8883,133.7487,133.8683,36287.0
2025-03-25 14:10:00,134.27,134.36,134.26,134.34,44154.0,133.8683,133.958,133.8583,133.9381,44154.0
2025-03-25 14:20:00,134.34,134.39,134.25,134.28,65612.0,133.9381,133.988,133.8484,133.8783,65612.0
2025-03-25 14:30:00,134.29,134.32,134.19,134.27,41127.0,133.8883,133.9182,133.7885,133.8683,41127.0
2025-03-25 14:40:00,134.27,134.3,134.19,134.22,33900.0,133.8683,133.8982,133.7885,133.8185,33900.0
2025-03-25 14:50:00,134.22,134.29,134.17,134.28,34307.0,133.8185,133.8883,133.7686,133.8783,34307.0
2025-03-25 15:00:00,134.28,134.5,134.26,134.41,50203.0,133.8783,134.0976,133.8583,134.0079,50203.0
2025-03-25 15:10:00,134.41,134.43,134.29,134.4,41102.0,134.0079,134.0278,133.8883,133.9979,41102.0
2025-03-25 15:20:00,134.4,134.41,134.32,134.36,47857.0,133.9979,134.0079,133.9182,133.958,47857.0
2025-03-25 15:30:00,134.36,134.54,133.84,134.29,450260.0,133.958,134.1375,133.4396,133.8883,450260.0
2025-03-25 15:40:00,134.29,134.62,134.29,134.6,143286.0,133.8883,134.2173,133.8883,134.1973,143286.0
2025-03-25 15:50:00,134.6,134.6,134.36,134.5,407060.0,134.1973,134.1973,133.958,134.0976,407060.0
2025-03-26 09:30:00,134.7,135.07,134.62,135.06,523091.0,134.297,134.6659,134.2173,134.6559,523091.0
2025-03-26 09:40:00,135.1,135.38,134.96,134.97,237590.0,134.6958,134.975,134.5562,134.5662,237590.0
2025-03-26 09:50:00,134.97,135.01,134.77,134.86,199713.0,134.5662,134.6061,134.3668,134.4565,199713.0
2025-03-26 10:00:00,134.86,135.14,134.83,135.01,288239.0,134.4565,134.7357,134.4266,134.6061,288239.0
2025-03-26 10:10:00,135.0,135.18,135.0,135.05,122582.0,134.5961,134.7756,134.5961,134.646,122582.0
2025-03-26 10:20:00,135.04,135.04,134.81,134.89,235986.0,134.636,134.636,134.4067,134.4865,235986.0
2025-03-26 10:30:00,134.88,135.02,134.85,134.95,74769.0,134.4765,134.6161,134.4466,134.5463,74769.0
2025-03-26 10:40:00,134.94,135.01,134.73,134.77,89838.0,134.5363,134.6061,134.3269,134.3668,89838.0
2025-03-26 10:50:00,134.77,134.89,134.73,134.73,102202.0,134.3668,134.4865,134.3269,134.3269,102202.0
2025-03-26 11:00:00,134.73,134.94,134.73,134.85,65309.0,134.3269,134.5363,134.3269,134.4466,65309.0
2025-03-26 11:10:00,134.84,134.89,134.7,134.73,163294.0,134.4366,134.4865,134.297,134.3269,163294.0
2025-03-26 11:20:00,134.71,134.72,134.46,134.49,57292.0,134.307,134.317,134.0577,134.0877,57292.0
2025-03-26 11:30:00,134.5,134.67,134.5,134.66,63469.0,134.0976,134.2671,134.0976,134.2571,63469.0
2025-03-26 11:40:00,134.66,134.71,134.37,134.43,73155.0,134.2571,134.307,133.968,134.0278,73155.0
2025-03-26 11:50:00,134.42,134.43,134.09,134.24,264593.0,134.0179,134.0278,133.6888,133.8384,264593.0
2025-03-26 12:00:00,134.22,134.28,134.14,134.19,53122.0,133.8185,133.8783,133.7387,133.7885,53122.0
2025-03-26 12:10:00,134.17,134.26,134.15,134.17,69680.0,133.7686,133.8583,133.7487,133.7686,69680.0
2025-03-26 12:20:00,134.19,134.31,134.12,134.3,103928.0,133.7885,133.9082,133.7188,133.8982,103928.0
2025-03-26 12:30:00,134.29,134.37,134.13,134.14,99466.0,133.8883,133.968,133.7287,133.7387,99466.0
2025-03-26 12:40:00,134.14,134.26,134.13,134.25,91481.0,133.7387,133.8583,133.7287,133.8484,91481.0
2025-03-26 12:50:00,134.25,134.26,133.82,133.84,62405.0,133.8484,133.8583,133.4197,133.4396,62405.0
2025-03-26 13:00:00,133.84,133.92,133.81,133.89,143463.0,133.4396,133.5194,133.4097,133.4894,143463.0
2025-03-26 13:10:00,133.9,133.93,133.6,133.66,137884.0,133.4994,133.5293,133.2003,133.2601,137884.0
2025-03-26 13:20:00,133.66,133.71,133.45,133.48,74750.0,133.2601,133.31,133.0508,133.0807,74750.0
2025-03-26 13:30:00,133.48,133.49,133.31,133.41,155911.0,133.0807,133.0906,132.9112,133.0109,155911.0
2025-03-26 13:40:00,133.42,133.69,133.41,133.44,160789.0,133.0209,133.29,133.0109,133.0408,160789.0
2025-03-26 13:50:00,133.46,133.54,133.4,133.42,74829.0,133.0607,133.1405,133.0009,133.0209,74829.0
2025-03-26 14:00:00,133.42,133.53,133.38,133.51,75247.0,133.0209,133.1305,132.981,133.1106,75247.0
2025-03-26 14:10:00,133.52,133.78,133.52,133.75,68215.0,133.1206,133.3798,133.1206,133.3499,68215.0
2025-03-26 14:20:00,133.7,133.82,133.66,133.72,42731.0,133.3,133.4197,133.2601,133.32,42731.0
2025-03-26 14:30:00,133.72,133.78,133.59,133.66,65018.0,133.32,133.3798,133.1903,133.2601,65018.0
2025-03-26 14:40:00,133.66,133.7,133.24,133.31,211490.0,133.2601,133.3,132.8414,132.9112,211490.0
2025-03-26 14:50:00,133.32,133.35,133.21,133.28,110486.0,132.9212,132.9511,132.8115,132.8813,110486.0
2025-03-26 15:00:00,133.28,133.39,133.2,133.22,97849.0,132.8813,132.9909,132.8015,132.8215,97849.0
2025-03-26 15:10:00,133.21,133.49,133.19,133.46,147307.0,132.8115,133.0906,132.7915,133.0607,147307.0
2025-03-26 15:20:00,133.45,133.64,133.35,133.35,94141.0,133.0508,133.2402,132.9511,132.9511,94141.0
2025-03-26 15:30:00,133.36,133.49,133.31,133.36,123557.0,132.961,133.0906,132.9112,132.961,123557.0
2025-03-26 15:40:00,133.37,133.66,133.36,133.66,216098.0,132.971,133.2601,132.961,133.2601,216098.0
2025-03-26 15:50:00,133.66,133.74,133.51,133.58,602205.0,133.2601,133.3399,133.1106,133.1804,602205.0
2025-03-27 09:30:00,133.56,133.56,132.87,132.9,270016.0,133.1604,133.1604,132.4725,132.5024,270016.0
2025-03-27 09:40:00,132.91,132.95,132.27,132.71,418404.0,132.5124,132.5523,131.8743,132.313,418404.0
2025-03-27 09:50:00,132.71,133.29,132.71,133.26,387464.0,132.313,132.8912,132.313,132.8613,387464.0
2025-03-27 10:00:00,133.26,133.47,133.23,133.37,232640.0,132.8613,133.0707,132.8314,132.971,232640.0
2025-03-27 10:10:00,133.36,133.77,133.19,133.75,434776.0,132.961,133.3698,132.7915,133.3499,434776.0
2025-03-27 10:20:00,133.76,133.76,133.53,133.68,203692.0,133.3598,133.3598,133.1305,133.2801,203692.0
2025-03-27 10:30:00,133.68,133.93,133.63,133.9,130861.0,133.2801,133.5293,133.2302,133.4994,130861.0
2025-03-27 10:40:00,133.89,134.02,133.75,133.75,292461.0,133.4894,133.6191,133.3499,133.3499,292461.0
2025-03-27 10:50:00,133.78,133.81,133.59,133.78,496839.0,133.3798,133.4097,133.1903,133.3798,496839.0
2025-03-27 11:00:00,133.79,133.79,133.61,133.61,415661.0,133.3897,133.3897,133.2103,133.2103,415661.0
2025-03-27 11:10:00,133.62,133.86,133.58,133.82,305993.0,133.2203,133.4595,133.1804,133.4197,305993.0
2025-03-27 11:20:00,133.82,133.82,133.52,133.54,209566.0,133.4197,133.4197,133.1206,133.1405,209566.0
2025-03-27 11:30:00,133.54,133.54,133.1,133.15,215794.0,133.1405,133.1405,132.7018,132.7517,215794.0
2025-03-27 11:40:00,133.15,133.16,132.96,132.98,78329.0,132.7517,132.7616,132.5622,132.5822,78329.0
2025-03-27 11:50:00,132.97,133.07,132.91,133.04,68528.0,132.5722,132.6719,132.5124,132.642,68528.0
2025-03-27 12:00:00,133.04,133.41,133.01,133.4,124155.0,132.642,133.0109,132.6121,133.0009,124155.0
2025-03-27 12:10:00,133.38,133.44,133.25,133.39,70778.0,132.981,133.0408,132.8514,132.9909,70778.0
2025-03-27 12:20:00,133.4,133.45,133.25,133.31,220394.0,133.0009,133.0508,132.8514,132.9112,220394.0
2025-03-27 12:30:00,133.31,133.42,133.11,133.18,211389.0,132.9112,133.0209,132.7118,132.7816,211389.0
2025-03-27 12:40:00,133.19,133.24,132.88,132.88,56234.0,132.7915,132.8414,132.4825,132.4825,56234.0
2025-03-27 12:50:00,132.88,132.89,132.63,132.63,73778.0,132.4825,132.4924,132.2332,132.2332,73778.0
2025-03-27 13:00:00,132.63,132.85,132.55,132.81,81374.0,132.2332,132.4526,132.1535,132.4127,81374.0
2025-03-27 13:10:00,132.8,133.03,132.78,132.94,136115.0,132.4027,132.632,132.3828,132.5423,136115.0
2025-03-27 13:20:00,132.94,133.0,132.73,132.74,68936.0,132.5423,132.6021,132.3329,132.3429,68936.0
2025-03-27 13:30:00,132.74,132.86,132.69,132.76,56856.0,132.3429,132.4625,132.293,132.3628,56856.0
2025-03-27 13:40:00,132.75,132.81,132.64,132.81,58924.0,132.3529,132.4127,132.2432,132.4127,58924.0
2025-03-27 13:50:00,132.81,132.87,132.56,132.63,196111.0,132.4127,132.4725,132.1634,132.2332,196111.0
2025-03-27 14:00:00,132.62,133.05,132.62,133.0,145561.0,132.2232,132.652,132.2232,132.6021,145561.0
2025-03-27 14:10:00,133.0,133.14,132.95,133.05,48245.0,132.6021,132.7417,132.5523,132.652,48245.0
2025-03-27 14:20:00,133.05,133.14,132.92,132.96,67161.0,132.652,132.7417,132.5223,132.5622,67161.0
2025-03-27 14:30:00,132.95,133.04,132.86,133.02,73076.0,132.5523,132.642,132.4625,132.622,73076.0
2025-03-27 14:40:00,133.01,133.13,132.98,133.11,74592.0,132.6121,132.7317,132.5822,132.7118,74592.0
2025-03-27 14:50:00,133.12,133.19,132.81,132.85,105182.0,132.7218,132.7915,132.4127,132.4526,105182.0
2025-03-27 15:00:00,132.85,133.15,132.83,133.13,81164.0,132.4526,132.7517,132.4326,132.7317,81164.0
2025-03-27 15:10:00,133.14,133.36,133.11,133.33,88766.0,132.7417,132.961,132.7118,132.9311,88766.0
2025-03-27 15:20:00,133.34,133.47,133.31,133.44,90516.0,132.9411,133.0707,132.9112,133.0408,90516.0
2025-03-27 15:30:00,133.47,133.47,133.2,133.23,153677.0,133.0707,133.0707,132.8015,132.8314,153677.0
2025-03-27 15:40:00,133.25,133.33,133.14,133.29,177447.0,132.8514,132.9311,132.7417,132.8912,177447.0
2025-03-27 15:50:00,133.28,133.28,132.86,132.91,583212.0,132.8813,132.8813,132.4625,132.5124,583212.0
2025-03-28 09:30:00,132.45,132.8,132.44,132.61,353035.0,132.0538,132.4027,132.0438,132.2133,353035.0
2025-03-28 09:40:00,132.61,132.61,132.14,132.28,220848.0,132.2133,132.2133,131.7447,131.8843,220848.0
2025-03-28 09:50:00,132.29,132.36,131.76,131.76,184209.0,131.8942,131.964,131.3658,131.3658,184209.0
2025-03-28 10:00:00,131.74,132.18,131.44,131.67,429052.0,131.3459,131.7846,131.0468,131.2761,429052.0
2025-03-28 10:10:00,131.65,131.69,131.38,131.38,164293.0,131.2561,131.296,130.987,130.987,164293.0
2025-03-28 10:20:00,131.38,131.44,131.11,131.14,150262.0,130.987,131.0468,130.7178,130.7477,150262.0
2025-03-28 10:30:00,131.15,131.3,130.95,131.2,322678.0,130.7576,130.9072,130.5582,130.8075,322678.0
2025-03-28 10:40:00,131.21,131.26,130.91,130.94,191443.0,130.8175,130.8673,130.5184,130.5483,191443.0
2025-03-28 10:50:00,130.94,131.09,130.89,130.96,346795.0,130.5483,130.6978,130.4984,130.5682,346795.0
2025-03-28 11:00:00,130.96,130.96,130.77,130.8,175207.0,130.5682,130.5682,130.3788,130.4087,175207.0
2025-03-28 11:10:00,130.8,131.05,130.79,130.9,474315.0,130.4087,130.6579,130.3987,130.5084,474315.0
2025-03-28 11:20:00,130.9,131.05,130.86,131.02,286563.0,130.5084,130.6579,130.4685,130.628,286563.0
2025-03-28 11:30:00,131.01,131.3,130.96,131.25,246853.0,130.6181,130.9072,130.5682,130.8573,246853.0
2025-03-28 11:40:00,131.23,131.26,131.08,131.16,138056.0,130.8374,130.8673,130.6879,130.7676,138056.0
2025-03-28 11:50:00,131.15,131.17,130.85,130.85,138299.0,130.7576,130.7776,130.4585,130.4585,138299.0
2025-03-28 12:00:00,130.85,131.05,130.84,130.94,109632.0,130.4585,130.6579,130.4486,130.5483,109632.0
2025-03-28 12:10:00,130.95,131.01,130.69,130.71,194112.0,130.5582,130.6181,130.299,130.319,194112.0
2025-03-28 12:20:00,130.71,130.75,130.54,130.57,113723.0,130.319,130.3588,130.1495,130.1794,113723.0
2025-03-28 12:30:00,130.56,130.77,130.56,130.67,213879.0,130.1694,130.3788,130.1694,130.2791,213879.0
2025-03-28 12:40:00,130.67,130.8,130.65,130.73,137349.0,130.2791,130.4087,130.2591,130.3389,137349.0
2025-03-28 12:50:00,130.74,130.81,130.5,130.55,140247.0,130.3489,130.4187,130.1096,130.1594,140247.0
2025-03-28 13:00:00,130.54,130.55,130.21,130.21,168101.0,130.1495,130.1594,129.8205,129.8205,168101.0
2025-03-28 13:10:00,130.22,130.32,130.17,130.28,297700.0,129.8304,129.9301,129.7806,129.8902,297700.0
2025-03-28 13:20:00,130.28,130.32,130.1,130.13,134788.0,129.8902,129.9301,129.7108,129.7407,134788.0
2025-03-28 13:30:00,130.13,130.25,130.08,130.21,100792.0,129.7407,129.8603,129.6908,129.8205,100792.0
2025-03-28 13:40:00,130.22,130.38,130.15,130.28,61315.0,129.8304,129.9899,129.7606,129.8902,61315.0
2025-03-28 13:50:00,130.29,130.47,130.24,130.46,66862.0,129.9002,130.0797,129.8504,130.0697,66862.0
2025-03-28 14:00:00,130.46,130.51,130.27,130.44,166301.0,130.0697,130.1196,129.8803,130.0498,166301.0
2025-03-28 14:10:00,130.44,130.5,130.29,130.37,81847.0,130.0498,130.1096,129.9002,129.98,81847.0
2025-03-28 14:20:00,130.38,130.4,130.13,130.23,182694.0,129.9899,130.0099,129.7407,129.8404,182694.0
2025-03-28 14:30:00,130.23,130.27,130.12,130.13,53952.0,129.8404,129.8803,129.7307,129.7407,53952.0
2025-03-28 14:40:00,130.14,130.25,130.11,130.25,107713.0,129.7507,129.8603,129.7208,129.8603,107713.0
2025-03-28 14:50:00,130.24,130.4,130.19,130.37,103413.0,129.8504,130.0099,129.8005,129.98,103413.0
2025-03-28 15:00:00,130.38,130.46,130.3,130.41,132211.0,129.9899,130.0697,129.9102,130.0199,132211.0
2025-03-28 15:10:00,130.42,130.44,130.25,130.35,123879.0,130.0298,130.0498,129.8603,129.96,123879.0
2025-03-28 15:20:00,130.34,130.38,130.17,130.21,170618.0,129.9501,129.9899,129.7806,129.8205,170618.0
2025-03-28 15:30:00,130.21,130.28,130.11,130.19,252677.0,129.8205,129.8902,129.7208,129.8005,252677.0
2025-03-28 15:40:00,130.2,130.42,130.08,130.41,340152.0,129.8105,130.0298,129.6908,130.0199,340152.0
2025-03-28 15:50:00,130.41,130.48,130.1,130.2,1123717.0,130.0199,130.0896,129.7108,129.8105,1123717.0
2025-03-31 09:30:00,129.14,129.52,128.98,129.25,420273.0,128.7537,129.1325,128.5941,128.8633,420273.0
2025-03-31 09:40:00,129.26,129.28,128.42,128.67,290160.0,128.8733,128.8932,128.0358,128.2851,290160.0
2025-03-31 09:50:00,128.66,129.54,128.53,129.28,280361.0,128.2751,129.1525,128.1455,128.8932,280361.0
2025-03-31 10:00:00,129.27,129.83,129.27,129.75,448617.0,128.8833,129.4416,128.8833,129.3618,448617.0
2025-03-31 10:10:00,129.75,129.78,129.4,129.41,257656.0,129.3618,129.3917,129.0129,129.0228,257656.0
2025-03-31 10:20:00,129.41,129.46,129.27,129.37,206130.0,129.0228,129.0727,128.8833,128.983,206130.0
2025-03-31 10:30:00,129.38,130.02,129.37,129.97,228628.0,128.9929,129.631,128.983,129.5812,228628.0
2025-03-31 10:40:00,129.94,130.04,129.73,129.93,161097.0,129.5513,129.651,129.3419,129.5413,161097.0
2025-03-31 10:50:00,129.93,129.95,129.69,129.86,115969.0,129.5413,129.5612,129.302,129.4715,115969.0
2025-03-31 11:00:00,129.87,130.05,129.83,129.9,141468.0,129.4815,129.6609,129.4416,129.5114,141468.0
2025-03-31 11:10:00,129.9,130.08,129.87,130.03,129978.0,129.5114,129.6908,129.4815,129.641,129978.0
2025-03-31 11:20:00,130.04,130.18,129.95,129.97,88673.0,129.651,129.7905,129.5612,129.5812,88673.0
2025-03-31 11:30:00,129.96,130.08,129.84,130.03,221652.0,129.5712,129.6908,129.4516,129.641,221652.0
2025-03-31 11:40:00,130.02,130.19,129.98,130.17,69995.0,129.631,129.8005,129.5911,129.7806,69995.0
2025-03-31 11:50:00,130.16,130.17,129.93,130.0,98785.0,129.7706,129.7806,129.5413,129.6111,98785.0
2025-03-31 12:00:00,130.02,130.1,129.74,129.75,70171.0,129.631,129.7108,129.3519,129.3618,70171.0
2025-03-31 12:10:00,129.77,129.87,129.54,129.86,124797.0,129.3818,129.4815,129.1525,129.4715,124797.0
2025-03-31 12:20:00,129.85,130.21,129.76,130.21,69346.0,129.4615,129.8205,129.3718,129.8205,69346.0
2025-03-31 12:30:00,130.2,130.2,129.99,130.07,123251.0,129.8105,129.8105,129.6011,129.6809,123251.0
2025-03-31 12:40:00,130.06,130.19,129.99,130.06,119217.0,129.6709,129.8005,129.6011,129.6709,119217.0
2025-03-31 12:50:00,130.06,130.17,129.92,129.96,153309.0,129.6709,129.7806,129.5313,129.5712,153309.0
2025-03-31 13:00:00,129.96,130.33,129.9,130.32,118971.0,129.5712,129.9401,129.5114,129.9301,118971.0
2025-03-31 13:10:00,130.32,130.42,129.97,129.99,97685.0,129.9301,130.0298,129.5812,129.6011,97685.0
2025-03-31 13:20:00,129.98,130.03,129.8,130.03,130102.0,129.5911,129.641,129.4117,129.641,130102.0
2025-03-31 13:30:00,130.02,130.19,129.96,130.14,76742.0,129.631,129.8005,129.5712,129.7507,76742.0
2025-03-31 13:40:00,130.14,130.15,129.88,129.99,55121.0,129.7507,129.7606,129.4914,129.6011,55121.0
2025-03-31 13:50:00,129.99,130.19,129.94,129.97,73107.0,129.6011,129.8005,129.5513,129.5812,73107.0
2025-03-31 14:00:00,129.96,130.79,129.93,130.79,136428.0,129.5712,130.3987,129.5413,130.3987,136428.0
2025-03-31 14:10:00,130.77,130.91,130.62,130.83,180414.0,130.3788,130.5184,130.2292,130.4386,180414.0
2025-03-31 14:20:00,130.84,130.86,130.67,130.77,102698.0,130.4486,130.4685,130.2791,130.3788,102698.0
2025-03-31 14:30:00,130.77,130.95,130.74,130.91,162238.0,130.3788,130.5582,130.3489,130.5184,162238.0
2025-03-31 14:40:00,130.91,131.06,130.72,130.88,317978.0,130.5184,130.6679,130.3289,130.4885,317978.0
2025-03-31 14:50:00,130.89,131.05,130.7,130.71,209261.0,130.4984,130.6579,130.309,130.319,209261.0
2025-03-31 15:00:00,130.71,131.14,130.7,131.09,157132.0,130.319,130.7477,130.309,130.6978,157132.0
2025-03-31 15:10:00,131.08,131.32,131.02,131.21,179842.0,130.6879,130.9271,130.628,130.8175,179842.0
2025-03-31 15:20:00,131.23,131.4,130.92,130.97,214520.0,130.8374,131.0069,130.5283,130.5782,214520.0
2025-03-31 15:30:00,130.96,131.35,130.9,131.22,175873.0,130.5682,130.957,130.5084,130.8274,175873.0
2025-03-31 15:40:00,131.22,131.85,131.22,131.33,429311.0,130.8274,131.4556,130.8274,130.9371,429311.0
2025-03-31 15:50:00,131.32,131.42,130.88,131.1,1474342.0,130.9271,131.0268,130.4885,130.7078,1474342.0
2025-04-01 09:30:00,130.77,130.77,130.14,130.39,434943.0,130.3788,130.3788,129.7507,129.9999,434943.0
2025-04-01 09:40:00,130.38,130.7,130.06,130.63,266891.0,129.9899,130.309,129.6709,130.2392,266891.0
2025-04-01 09:50:00,130.63,130.84,130.48,130.48,179168.0,130.2392,130.4486,130.0896,130.0896,179168.0
2025-04-01 10:00:00,130.5,130.71,129.91,130.01,422256.0,130.1096,130.319,129.5214,129.6211,422256.0
2025-04-01 10:10:00,130.04,130.05,129.65,129.8,127527.0,129.651,129.6609,129.2621,129.4117,127527.0
2025-04-01 10:20:00,129.79,130.05,129.7,129.92,348653.0,129.4017,129.6609,129.312,129.5313,348653.0
2025-04-01 10:30:00,129.91,130.64,129.89,130.53,382550.0,129.5214,130.2492,129.5014,130.1395,382550.0
2025-04-01 10:40:00,130.51,130.96,130.48,130.81,257758.0,130.1196,130.5682,130.0896,130.4187,257758.0
2025-04-01 10:50:00,130.8,131.25,130.8,131.19,162345.0,130.4087,130.8573,130.4087,130.7975,162345.0
2025-04-01 11:00:00,131.17,131.48,131.1,131.48,127549.0,130.7776,131.0867,130.7078,131.0867,127549.0
2025-04-01 11:10:00,131.46,131.86,131.41,131.69,201980.0,131.0667,131.4655,131.0169,131.296,201980.0
2025-04-01 11:20:00,131.68,131.78,131.51,131.52,221601.0,131.2861,131.3858,131.1166,131.1265,221601.0
2025-04-01 11:30:00,131.53,131.61,131.37,131.6,179952.0,131.1365,131.2163,130.977,131.2063,179952.0
2025-04-01 11:40:00,131.57,131.76,131.45,131.66,169880.0,131.1764,131.3658,131.0567,131.2661,169880.0
2025-04-01 11:50:00,131.68,131.78,131.54,131.78,75439.0,131.2861,131.3858,131.1465,131.3858,75439.0
2025-04-01 12:00:00,131.78,131.97,131.71,131.92,116655.0,131.3858,131.5752,131.316,131.5253,116655.0
2025-04-01 12:10:00,131.92,132.08,131.88,132.01,105111.0,131.5253,131.6849,131.4855,131.6151,105111.0
2025-04-01 12:20:00,132.02,132.09,131.61,131.62,313718.0,131.625,131.6948,131.2163,131.2262,313718.0
2025-04-01 12:30:00,131.64,131.69,131.29,131.32,106779.0,131.2462,131.296,130.8972,130.9271,106779.0
2025-04-01 12:40:00,131.32,131.38,131.19,131.34,238774.0,130.9271,130.987,130.7975,130.9471,238774.0
2025-04-01 12:50:00,131.35,131.61,131.33,131.49,82449.0,130.957,131.2163,130.9371,131.0966,82449.0
2025-04-01 13:00:00,131.48,131.58,131.36,131.49,79070.0,131.0867,131.1864,130.967,131.0966,79070.0
2025-04-01 13:10:00,131.46,131.59,131.34,131.34,77176.0,131.0667,131.1963,130.9471,130.9471,77176.0
2025-04-01 13:20:00,131.36,131.43,131.28,131.33,74387.0,130.967,131.0368,130.8873,130.9371,74387.0
2025-04-01 13:30:00,131.31,131.44,131.26,131.4,114203.0,130.9172,131.0468,130.8673,131.0069,114203.0
2025-04-01 13:40:00,131.41,131.53,131.29,131.44,73218.0,131.0169,131.1365,130.8972,131.0468,73218.0
2025-04-01 13:50:00,131.44,131.55,131.31,131.33,174885.0,131.0468,131.1564,130.9172,130.9371,174885.0
2025-04-01 14:00:00,131.34,131.36,130.88,130.88,153524.0,130.9471,130.967,130.4885,130.4885,153524.0
2025-04-01 14:10:00,130.89,130.94,130.75,130.81,97370.0,130.4984,130.5483,130.3588,130.4187,97370.0
2025-04-01 14:20:00,130.79,130.83,130.69,130.77,73015.0,130.3987,130.4386,130.299,130.3788,73015.0
2025-04-01 14:30:00,130.77,130.91,130.72,130.76,173453.0,130.3788,130.5184,130.3289,130.3688,173453.0
2025-04-01 14:40:00,130.78,130.91,130.76,130.76,175900.0,130.3888,130.5184,130.3688,130.3688,175900.0
2025-04-01 14:50:00,130.76,131.13,130.68,131.05,127768.0,130.3688,130.7377,130.2891,130.6579,127768.0
2025-04-01 15:00:00,131.04,131.29,131.0,131.13,233094.0,130.648,130.8972,130.6081,130.7377,233094.0
2025-04-01 15:10:00,131.14,131.39,131.07,131.27,81244.0,130.7477,130.9969,130.6779,130.8773,81244.0
2025-04-01 15:20:00,131.27,131.51,131.22,131.38,84703.0,130.8773,131.1166,130.8274,130.987,84703.0
2025-04-01 15:30:00,131.37,131.65,131.31,131.6,204171.0,130.977,131.2561,130.9172,131.2063,204171.0
2025-04-01 15:40:00,131.6,131.84,131.59,131.8,136828.0,131.2063,131.4456,131.1963,131.4057,136828.0
2025-04-01 15:50:00,131.8,131.92,131.55,131.82,670053.0,131.4057,131.5253,131.1564,131.4256,670053.0
2025-04-02 09:30:00,130.31,131.37,130.26,131.34,425833.0,129.9202,130.977,129.8703,130.9471,425833.0
2025-04-02 09:40:00,131.35,131.38,131.04,131.35,298149.0,130.957,130.987,130.648,130.957,298149.0
2025-04-02 09:50:00,131.35,131.46,131.04,131.13,115127.0,130.957,131.0667,130.648,130.7377,115127.0
2025-04-02 10:00:00,131.11,131.66,131.05,131.41,254899.0,130.7178,131.2661,130.6579,131.0169,254899.0
2025-04-02 10:10:00,131.44,131.76,131.31,131.72,49067.0,131.0468,131.3658,130.9172,131.3259,49067.0
2025-04-02 10:20:00,131.72,131.9,131.59,131.9,79453.0,131.3259,131.5054,131.1963,131.5054,79453.0
2025-04-02 10:30:00,131.92,132.12,131.79,131.88,190937.0,131.5253,131.7247,131.3957,131.4855,190937.0
2025-04-02 10:40:00,131.87,131.99,131.73,131.85,63370.0,131.4755,131.5951,131.3359,131.4556,63370.0
2025-04-02 10:50:00,131.83,132.15,131.83,132.12,96150.0,131.4356,131.7547,131.4356,131.7247,96150.0
2025-04-02 11:00:00,132.1,132.1,131.91,132.06,43485.0,131.7048,131.7048,131.5154,131.6649,43485.0
2025-04-02 11:10:00,132.07,132.1,131.81,131.98,88260.0,131.6749,131.7048,131.4157,131.5852,88260.0
2025-04-02 11:20:00,131.98,132.47,131.97,132.43,93136.0,131.5852,132.0737,131.5752,132.0338,93136.0
2025-04-02 11:30:00,132.42,132.61,132.36,132.54,171302.0,132.0238,132.2133,131.964,132.1435,171302.0
2025-04-02 11:40:00,132.56,132.59,132.14,132.2,87802.0,132.1634,132.1933,131.7447,131.8045,87802.0
2025-04-02 11:50:00,132.18,132.32,132.04,132.28,68642.0,131.7846,131.9241,131.645,131.8843,68642.0
2025-04-02 12:00:00,132.28,132.38,132.22,132.36,138544.0,131.8843,131.984,131.8244,131.964,138544.0
2025-04-02 12:10:00,132.36,132.77,132.35,132.68,61728.0,131.964,132.3728,131.9541,132.2831,61728.0
2025-04-02 12:20:00,132.68,132.82,132.61,132.8,38684.0,132.2831,132.4226,132.2133,132.4027,38684.0
2025-04-02 12:30:00,132.81,132.83,132.58,132.69,47690.0,132.4127,132.4326,132.1834,132.293,47690.0
2025-04-02 12:40:00,132.7,133.11,132.65,133.1,79947.0,132.303,132.7118,132.2532,132.7018,79947.0
2025-04-02 12:50:00,133.09,133.2,132.88,133.07,309641.0,132.6918,132.8015,132.4825,132.6719,309641.0
2025-04-02 13:00:00,133.04,133.35,133.02,133.3,111242.0,132.642,132.9511,132.622,132.9012,111242.0
2025-04-02 13:10:00,133.3,133.52,133.26,133.34,109477.0,132.9012,133.1206,132.8613,132.9411,109477.0
2025-04-02 13:20:00,133.34,133.35,133.15,133.2,55563.0,132.9411,132.9511,132.7517,132.8015,55563.0
2025-04-02 13:30:00,133.19,133.21,132.86,132.99,150421.0,132.7915,132.8115,132.4625,132.5921,150421.0
2025-04-02 13:40:00,132.99,133.03,132.55,132.58,123769.0,132.5921,132.632,132.1535,132.1834,123769.0
2025-04-02 13:50:00,132.58,132.73,132.44,132.72,86652.0,132.1834,132.3329,132.0438,132.3229,86652.0
2025-04-02 14:00:00,132.71,132.81,132.47,132.53,61836.0,132.313,132.4127,132.0737,132.1335,61836.0
2025-04-02 14:10:00,132.53,132.59,132.43,132.44,122944.0,132.1335,132.1933,132.0338,132.0438,122944.0
2025-04-02 14:20:00,132.46,132.5,132.1,132.1,64024.0,132.0637,132.1036,131.7048,131.7048,64024.0
2025-04-02 14:30:00,132.08,132.68,132.06,132.67,91333.0,131.6849,132.2831,131.6649,132.2731,91333.0
2025-04-02 14:40:00,132.67,132.86,132.58,132.69,56832.0,132.2731,132.4625,132.1834,132.293,56832.0
2025-04-02 14:50:00,132.69,132.69,132.17,132.17,104917.0,132.293,132.293,131.7746,131.7746,104917.0
2025-04-02 15:00:00,132.17,132.59,132.16,132.53,129207.0,131.7746,132.1933,131.7646,132.1335,129207.0
2025-04-02 15:10:00,132.52,132.55,132.3,132.38,81902.0,132.1235,132.1535,131.9042,131.984,81902.0
2025-04-02 15:20:00,132.39,132.69,132.37,132.62,104526.0,131.9939,132.293,131.974,132.2232,104526.0
2025-04-02 15:30:00,132.62,132.98,132.5,132.87,298558.0,132.2232,132.5822,132.1036,132.4725,298558.0
2025-04-02 15:40:00,132.88,133.22,132.83,133.19,161821.0,132.4825,132.8215,132.4326,132.7915,161821.0
2025-04-02 15:50:00,133.2,133.25,133.02,133.03,632487.0,132.8015,132.8514,132.622,132.632,632487.0
2025-04-03 09:30:00,128.59,129.56,128.53,129.56,846583.0,128.2053,129.1724,128.1455,129.1724,846583.0
2025-04-03 09:40:00,129.53,129.71,128.85,128.96,641304.0,129.1425,129.322,128.4645,128.5742,641304.0
2025-04-03 09:50:00,128.97,129.29,128.49,128.6,695205.0,128.5842,128.9032,128.1056,128.2153,695205.0
2025-04-03 10:00:00,128.62,128.71,128.09,128.2,740653.0,128.2352,128.3249,127.7068,127.8165,740653.0
2025-04-03 10:10:00,128.19,128.23,127.56,127.56,531049.0,127.8065,127.8464,127.1784,127.1784,531049.0
2025-04-03 10:20:00,127.56,127.6,127.18,127.44,453667.0,127.1784,127.2183,126.7995,127.0587,453667.0
2025-04-03 10:30:00,127.43,127.77,127.39,127.43,685850.0,127.0488,127.3878,127.0089,127.0488,685850.0
2025-04-03 10:40:00,127.45,127.54,127.07,127.16,357770.0,127.0687,127.1584,126.6899,126.7796,357770.0
2025-04-03 10:50:00,127.16,127.17,126.78,126.78,270318.0,126.7796,126.7896,126.4007,126.4007,270318.0
2025-04-03 11:00:00,126.76,126.86,126.57,126.71,562419.0,126.3808,126.4805,126.1913,126.3309,562419.0
2025-04-03 11:10:00,126.71,127.17,126.7,127.1,459961.0,126.3309,126.7896,126.321,126.7198,459961.0
2025-04-03 11:20:00,127.08,127.32,126.92,127.08,296433.0,126.6998,126.9391,126.5403,126.6998,296433.0
2025-04-03 11:30:00,127.07,127.5,127.0,127.5,304971.0,126.6899,127.1186,126.6201,127.1186,304971.0
2025-04-03 11:40:00,127.5,127.78,127.35,127.46,385929.0,127.1186,127.3977,126.969,127.0787,385929.0
2025-04-03 11:50:00,127.45,127.83,127.25,127.65,199621.0,127.0687,127.4476,126.8693,127.2681,199621.0
2025-04-03 12:00:00,127.64,127.89,127.58,127.61,139330.0,127.2581,127.5074,127.1983,127.2282,139330.0
2025-04-03 12:10:00,127.64,128.17,127.58,128.15,167416.0,127.2581,127.7866,127.1983,127.7666,167416.0
2025-04-03 12:20:00,128.14,128.22,127.82,128.15,150604.0,127.7566,127.8364,127.4376,127.7666,150604.0
2025-04-03 12:30:00,128.16,128.25,127.71,127.88,127809.0,127.7766,127.8663,127.3279,127.4974,127809.0
2025-04-03 12:40:00,127.9,128.28,127.88,128.12,156798.0,127.5174,127.8962,127.4974,127.7367,156798.0
2025-04-03 12:50:00,128.12,128.15,127.58,127.71,149918.0,127.7367,127.7666,127.1983,127.3279,149918.0
2025-04-03 13:00:00,127.71,127.9,127.59,127.69,170907.0,127.3279,127.5174,127.2083,127.308,170907.0
2025-04-03 13:10:00,127.67,127.82,127.55,127.59,287949.0,127.2881,127.4376,127.1684,127.2083,287949.0
2025-04-03 13:20:00,127.61,127.67,127.19,127.28,156565.0,127.2282,127.2881,126.8095,126.8992,156565.0
2025-04-03 13:30:00,127.27,127.5,127.19,127.41,160839.0,126.8893,127.1186,126.8095,127.0288,160839.0
2025-04-03 13:40:00,127.41,127.58,127.29,127.33,172883.0,127.0288,127.1983,126.9092,126.9491,172883.0
2025-04-03 13:50:00,127.33,127.33,126.99,127.01,229371.0,126.9491,126.9491,126.6101,126.63,229371.0
2025-04-03 14:00:00,127.01,127.18,126.78,126.87,277507.0,126.63,126.7995,126.4007,126.4904,277507.0
2025-04-03 14:10:00,126.87,126.9,126.55,126.62,257835.0,126.4904,126.5204,126.1714,126.2412,257835.0
2025-04-03 14:20:00,126.62,126.92,126.55,126.73,174262.0,126.2412,126.5403,126.1714,126.3509,174262.0
2025-04-03 14:30:00,126.72,126.84,126.45,126.75,381168.0,126.3409,126.4605,126.0717,126.3708,381168.0
2025-04-03 14:40:00,126.73,127.11,126.7,127.09,184051.0,126.3509,126.7297,126.321,126.7098,184051.0
2025-04-03 14:50:00,127.08,127.11,126.77,126.95,154342.0,126.6998,126.7297,126.3907,126.5702,154342.0
2025-04-03 15:00:00,126.94,126.97,126.75,126.78,206167.0,126.5602,126.5901,126.3708,126.4007,206167.0
2025-04-03 15:10:00,126.77,126.85,126.0,126.32,499553.0,126.3907,126.4705,125.6231,125.9421,499553.0
2025-04-03 15:20:00,126.35,126.45,126.13,126.23,286196.0,125.972,126.0717,125.7527,125.8524,286196.0
2025-04-03 15:30:00,126.25,126.27,125.85,126.02,336477.0,125.8723,125.8922,125.4735,125.643,336477.0
2025-04-03 15:40:00,126.02,126.3,125.84,125.96,436312.0,125.643,125.9222,125.4635,125.5832,436312.0
2025-04-03 15:50:00,125.96,126.02,125.76,125.91,1344554.0,125.5832,125.643,125.3838,125.5333,1344554.0
2025-04-04 09:30:00,122.25,122.68,121.2,121.41,1265152.0,121.8843,122.313,120.8374,121.0468,1265152.0
2025-04-04 09:40:00,121.4,121.84,120.86,121.2,938289.0,121.0368,121.4755,120.4984,120.8374,938289.0
2025-04-04 09:50:00,121.21,121.84,120.93,121.46,707892.0,120.8474,121.4755,120.5682,121.0966,707892.0
2025-04-04 10:00:00,121.43,121.48,120.69,120.7,853634.0,121.0667,121.1166,120.3289,120.3389,853634.0
2025-04-04 10:10:00,120.69,120.72,120.04,120.26,552358.0,120.3289,120.3588,119.6809,119.9002,552358.0
2025-04-04 10:20:00,120.25,120.38,119.82,119.84,409268.0,119.8903,120.0199,119.4615,119.4815,409268.0
2025-04-04 10:30:00,119.83,120.07,119.11,119.49,614215.0,119.4715,119.7108,118.7537,119.1325,614215.0
2025-04-04 10:40:00,119.47,119.54,118.55,118.58,514858.0,119.1126,119.1824,118.1953,118.2252,514858.0
2025-04-04 10:50:00,118.59,119.89,118.27,119.74,729241.0,118.2352,119.5313,117.9162,119.3818,729241.0
2025-04-04 11:00:00,119.73,120.96,119.59,120.8,1429348.0,119.3718,120.5981,119.2322,120.4386,1429348.0
2025-04-04 11:10:00,120.83,122.01,120.71,121.44,1294558.0,120.4685,121.645,120.3489,121.0767,1294558.0
2025-04-04 11:20:00,121.45,121.93,120.33,120.34,1167936.0,121.0867,121.5652,119.97,119.98,1167936.0
2025-04-04 11:30:00,120.37,120.72,119.72,120.0,914178.0,120.0099,120.3588,119.3618,119.641,914178.0
2025-04-04 11:40:00,119.96,120.54,119.81,120.45,539889.0,119.6011,120.1794,119.4516,120.0897,539889.0
2025-04-04 11:50:00,120.43,120.66,119.85,119.87,607926.0,120.0697,120.299,119.4915,119.5114,607926.0
2025-04-04 12:00:00,119.88,120.59,119.84,120.19,397603.0,119.5214,120.2292,119.4815,119.8304,397603.0
2025-04-04 12:10:00,120.18,120.58,119.54,119.61,595064.0,119.8205,120.2193,119.1824,119.2522,595064.0
2025-04-04 12:20:00,119.6,119.7,119.27,119.35,339376.0,119.2422,119.3419,118.9132,118.9929,339376.0
2025-04-04 12:30:00,119.37,119.83,119.15,119.71,503039.0,119.0129,119.4715,118.7935,119.3519,503039.0
2025-04-04 12:40:00,119.73,119.9,119.25,119.34,222136.0,119.3718,119.5413,118.8932,118.983,222136.0
2025-04-04 12:50:00,119.35,119.74,119.33,119.54,318856.0,118.9929,119.3818,118.973,119.1824,318856.0
2025-04-04 13:00:00,119.54,119.95,119.37,119.47,248221.0,119.1824,119.5912,119.0129,119.1126,248221.0
2025-04-04 13:10:00,119.48,119.49,118.52,118.85,367835.0,119.1226,119.1325,118.1654,118.4944,367835.0
2025-04-04 13:20:00,118.87,119.53,118.82,119.33,267100.0,118.5144,119.1724,118.4645,118.973,267100.0
2025-04-04 13:30:00,119.3,119.84,118.91,119.68,523475.0,118.9431,119.4815,118.5543,119.322,523475.0
2025-04-04 13:40:00,119.69,120.09,119.45,120.04,329203.0,119.3319,119.7307,119.0926,119.6809,329203.0
2025-04-04 13:50:00,120.06,120.06,119.51,120.02,454981.0,119.7008,119.7008,119.1525,119.6609,454981.0
2025-04-04 14:00:00,120.04,120.34,119.49,119.55,815627.0,119.6809,119.98,119.1325,119.1923,815627.0
2025-04-04 14:10:00,119.54,119.64,119.05,119.12,443425.0,119.1824,119.2821,118.6938,118.7636,443425.0
2025-04-04 14:20:00,119.13,119.18,118.75,118.83,603782.0,118.7736,118.8235,118.3947,118.4745,603782.0
2025-04-04 14:30:00,118.81,118.93,118.31,118.4,360482.0,118.4546,118.5742,117.9561,118.0458,360482.0
2025-04-04 14:40:00,118.4,118.51,117.95,118.51,591111.0,118.0458,118.1555,117.5971,118.1555,591111.0
2025-04-04 14:50:00,118.52,118.76,118.25,118.49,400393.0,118.1654,118.4047,117.8962,118.1355,400393.0
2025-04-04 15:00:00,118.46,118.62,118.09,118.39,484480.0,118.1056,118.2651,117.7367,118.0358,484480.0
2025-04-04 15:10:00,118.41,119.06,118.28,118.39,640765.0,118.0558,118.7038,117.9261,118.0358,640765.0
2025-04-04 15:20:00,118.39,119.32,118.39,118.95,625105.0,118.0358,118.963,118.0358,118.5941,625105.0
2025-04-04 15:30:00,118.9,119.66,118.8,119.11,602423.0,118.5443,119.302,118.4446,118.7537,602423.0
2025-04-04 15:40:00,119.11,119.49,118.67,118.84,1272006.0,118.7537,119.1325,118.315,118.4845,1272006.0
2025-04-04 15:50:00,118.83,118.83,117.79,117.97,1659777.0,118.4745,118.4745,117.4376,117.6171,1659777.0
2025-04-07 09:30:00,114.65,115.22,113.39,113.81,1352456.0,114.307,114.8753,113.0508,113.4695,1352456.0
2025-04-07 09:40:00,113.79,114.13,112.75,113.87,1417690.0,113.4496,113.7886,112.4127,113.5293,1417690.0
2025-04-07 09:50:00,113.87,115.78,113.8,115.62,1095639.0,113.5293,115.4336,113.4595,115.2741,1095639.0
2025-04-07 10:00:00,115.58,116.03,115.11,115.18,1155378.0,115.2342,115.6829,114.7656,114.8354,1155378.0
2025-04-07 10:10:00,115.2,121.8,115.18,120.25,2722427.0,114.8554,121.4356,114.8354,119.8903,2722427.0
2025-04-07 10:20:00,120.17,120.19,116.14,116.32,2481463.0,119.8105,119.8304,115.7925,115.972,2481463.0
2025-04-07 10:30:00,116.35,117.69,115.27,115.35,1605459.0,116.0019,117.3379,114.9252,115.0049,1605459.0
2025-04-07 10:40:00,115.33,117.03,115.17,116.71,1252109.0,114.985,116.6799,114.8255,116.3608,1252109.0
2025-04-07 10:50:00,116.74,118.49,116.59,117.86,751334.0,116.3908,118.1355,116.2412,117.5074,751334.0
2025-04-07 11:00:00,117.89,118.8,117.02,117.09,1009788.0,117.5373,118.4446,116.6699,116.7397,1009788.0
2025-04-07 11:10:00,117.09,117.5,115.05,116.02,2364781.0,116.7397,117.1485,114.7058,115.6729,2364781.0
2025-04-07 11:20:00,116.0,116.47,114.89,114.99,1311569.0,115.653,116.1216,114.5463,114.646,1311569.0
2025-04-07 11:30:00,114.98,116.38,114.98,115.99,1357991.0,114.636,116.0318,114.636,115.643,1357991.0
2025-04-07 11:40:00,115.99,117.21,115.93,116.73,765130.0,115.643,116.8593,115.5832,116.3808,765130.0
2025-04-07 11:50:00,116.71,117.02,116.18,116.2,630712.0,116.3608,116.6699,115.8324,115.8524,630712.0
2025-04-07 12:00:00,116.18,116.25,115.49,115.6,685887.0,115.8324,115.9022,115.1445,115.2542,685887.0
2025-04-07 12:10:00,115.59,115.93,115.35,115.8,488878.0,115.2442,115.5832,115.0049,115.4536,488878.0
2025-04-07 12:20:00,115.79,116.42,115.14,116.18,478039.0,115.4436,116.0717,114.7955,115.8324,478039.0
2025-04-07 12:30:00,116.17,116.63,116.06,116.13,435295.0,115.8225,116.2811,115.7128,115.7826,435295.0
2025-04-07 12:40:00,116.13,116.36,115.21,115.51,596477.0,115.7826,116.0119,114.8653,115.1644,596477.0
2025-04-07 12:50:00,115.53,115.76,115.06,115.26,507804.0,115.1844,115.4137,114.7158,114.9152,507804.0
2025-04-07 13:00:00,115.26,116.88,115.25,115.63,1210720.0,114.9152,116.5303,114.9052,115.2841,1210720.0
2025-04-07 13:10:00,115.61,117.04,115.4,116.89,579757.0,115.2641,116.6899,115.0548,116.5403,579757.0
2025-04-07 13:20:00,116.91,117.57,116.6,117.52,691040.0,116.5602,117.2183,116.2512,117.1684,691040.0
2025-04-07 13:30:00,117.51,117.88,116.76,117.82,962735.0,117.1585,117.5273,116.4107,117.4675,962735.0
2025-04-07 13:40:00,117.8,118.59,117.38,118.23,1159661.0,117.4476,118.2352,117.0288,117.8763,1159661.0
2025-04-07 13:50:00,118.23,118.48,117.89,118.43,810928.0,117.8763,118.1255,117.5373,118.0757,810928.0
2025-04-07 14:00:00,118.45,118.76,117.76,118.09,1028220.0,118.0956,118.4047,117.4077,117.7367,1028220.0
2025-04-07 14:10:00,118.08,118.59,117.62,118.5,715217.0,117.7267,118.2352,117.2681,118.1455,715217.0
2025-04-07 14:20:00,118.49,118.69,117.36,117.46,679077.0,118.1355,118.3349,117.0089,117.1086,679077.0
2025-04-07 14:30:00,117.47,117.99,117.41,117.91,599987.0,117.1186,117.637,117.0587,117.5573,599987.0
2025-04-07 14:40:00,117.91,118.08,117.38,117.63,624291.0,117.5573,117.7267,117.0288,117.2781,624291.0
2025-04-07 14:50:00,117.59,117.65,116.76,116.97,476190.0,117.2382,117.298,116.4107,116.6201,476190.0
2025-04-07 15:00:00,116.98,117.7,116.63,116.68,498388.0,116.63,117.3479,116.2811,116.3309,498388.0
2025-04-07 15:10:00,116.66,117.3,116.34,117.12,500654.0,116.311,116.9491,115.992,116.7696,500654.0
2025-04-07 15:20:00,117.11,117.23,116.36,116.36,512007.0,116.7596,116.8793,116.0119,116.0119,512007.0
2025-04-07 15:30:00,116.37,117.87,116.37,117.25,431586.0,116.0219,117.5174,116.0219,116.8992,431586.0
2025-04-07 15:40:00,117.26,117.32,116.52,116.95,498995.0,116.9092,116.969,116.1714,116.6001,498995.0
2025-04-07 15:50:00,116.93,117.67,116.68,117.39,1077494.0,116.5802,117.318,116.3309,117.0388,1077494.0
2025-04-08 09:30:00,121.04,121.49,120.01,120.51,1068491.0,120.6779,121.1265,119.651,120.1495,1068491.0
2025-04-08 09:40:00,120.53,120.95,120.26,120.42,994898.0,120.1694,120.5882,119.9002,120.0597,994898.0
2025-04-08 09:50:00,120.42,121.17,120.19,120.97,674914.0,120.0597,120.8075,119.8304,120.6081,674914.0
2025-04-08 10:00:00,120.95,121.33,120.67,121.17,602896.0,120.5882,120.967,120.309,120.8075,602896.0
2025-04-08 10:10:00,121.17,121.57,120.88,121.34,624599.0,120.8075,121.2063,120.5184,120.977,624599.0
2025-04-08 10:20:00,121.36,121.66,120.93,121.36,1010383.0,120.9969,121.296,120.5682,120.9969,1010383.0
2025-04-08 10:30:00,121.35,121.67,120.96,121.53,510179.0,120.987,121.306,120.5981,121.1664,510179.0
2025-04-08 10:40:00,121.55,121.57,120.73,120.87,552405.0,121.1864,121.2063,120.3688,120.5084,552405.0
2025-04-08 10:50:00,120.88,120.96,120.13,120.13,250235.0,120.5184,120.5981,119.7706,119.7706,250235.0
2025-04-08 11:00:00,120.14,120.49,119.89,120.08,340448.0,119.7806,120.1295,119.5313,119.7208,340448.0
2025-04-08 11:10:00,120.1,120.11,119.26,119.73,271400.0,119.7407,119.7507,118.9032,119.3718,271400.0
2025-04-08 11:20:00,119.75,120.02,119.42,119.47,445975.0,119.3917,119.6609,119.0627,119.1126,445975.0
2025-04-08 11:30:00,119.47,120.61,119.41,120.43,486156.0,119.1126,120.2492,119.0528,120.0697,486156.0
2025-04-08 11:40:00,120.43,120.65,120.03,120.11,251637.0,120.0697,120.2891,119.6709,119.7507,251637.0
2025-04-08 11:50:00,120.12,120.48,119.92,120.47,182630.0,119.7606,120.1196,119.5612,120.1096,182630.0
2025-04-08 12:00:00,120.45,120.72,120.25,120.32,195396.0,120.0897,120.3588,119.8903,119.96,195396.0
2025-04-08 12:10:00,120.33,120.56,119.71,119.82,182509.0,119.97,120.1993,119.3519,119.4615,182509.0
2025-04-08 12:20:00,119.81,119.85,119.42,119.84,199509.0,119.4516,119.4915,119.0627,119.4815,199509.0
2025-04-08 12:30:00,119.86,120.01,118.89,118.98,622427.0,119.5014,119.651,118.5343,118.6241,622427.0
2025-04-08 12:40:00,119.01,119.31,118.6,118.99,694778.0,118.654,118.9531,118.2452,118.634,694778.0
2025-04-08 12:50:00,119.01,119.1,118.22,118.24,284834.0,118.654,118.7437,117.8663,117.8863,284834.0
2025-04-08 13:00:00,118.28,118.5,117.61,117.64,477332.0,117.9261,118.1455,117.2582,117.2881,477332.0
2025-04-08 13:10:00,117.66,118.0,117.22,117.71,600117.0,117.308,117.647,116.8693,117.3579,600117.0
2025-04-08 13:20:00,117.68,117.75,116.99,117.04,228782.0,117.3279,117.3977,116.64,116.6899,228782.0
2025-04-08 13:30:00,117.04,117.67,116.88,117.55,717878.0,116.6899,117.318,116.5303,117.1983,717878.0
2025-04-08 13:40:00,117.53,118.49,117.53,117.66,512272.0,117.1784,118.1355,117.1784,117.308,512272.0
2025-04-08 13:50:00,117.64,118.05,117.51,117.99,263712.0,117.2881,117.6968,117.1585,117.637,263712.0
2025-04-08 14:00:00,117.99,118.13,117.58,117.72,309958.0,117.637,117.7766,117.2282,117.3678,309958.0
2025-04-08 14:10:00,117.71,118.11,117.39,118.03,152582.0,117.3579,117.7567,117.0388,117.6769,152582.0
2025-04-08 14:20:00,118.02,118.08,117.17,117.22,153577.0,117.6669,117.7267,116.8195,116.8693,153577.0
2025-04-08 14:30:00,117.27,118.5,117.2,117.38,755754.0,116.9192,118.1455,116.8494,117.0288,755754.0
2025-04-08 14:40:00,117.41,117.57,117.02,117.47,249719.0,117.0587,117.2183,116.6699,117.1186,249719.0
2025-04-08 14:50:00,117.49,117.67,117.15,117.16,182848.0,117.1385,117.318,116.7995,116.8095,182848.0
2025-04-08 15:00:00,117.14,117.24,116.33,116.36,239911.0,116.7896,116.8893,115.982,116.0119,239911.0
2025-04-08 15:10:00,116.33,116.54,115.72,115.85,383657.0,115.982,116.1914,115.3738,115.5034,383657.0
2025-04-08 15:20:00,115.87,116.75,115.78,116.53,357316.0,115.5234,116.4007,115.4336,116.1814,357316.0
2025-04-08 15:30:00,116.54,116.54,114.95,115.03,414529.0,116.1914,116.1914,114.6061,114.6859,414529.0
2025-04-08 15:40:00,115.05,115.73,114.64,114.66,539986.0,114.7058,115.3838,114.297,114.317,539986.0
2025-04-08 15:50:00,114.67,116.53,114.66,116.42,1465525.0,114.3269,116.1814,114.317,116.0717,1465525.0
2025-04-09 09:30:00,115.23,117.01,115.23,117.01,1047219.0,114.8853,116.6599,114.8853,116.6599,1047219.0
2025-04-09 09:40:00,117.02,117.59,116.26,116.97,941693.0,116.6699,117.2382,115.9122,116.6201,941693.0
2025-04-09 09:50:00,116.95,117.71,116.87,117.29,675091.0,116.6001,117.3579,116.5204,116.9391,675091.0
2025-04-09 10:00:00,117.25,118.18,116.86,117.04,1152587.0,116.8992,117.8264,116.5104,116.6899,1152587.0
2025-04-09 10:10:00,117.0,117.39,116.5,116.84,601244.0,116.65,117.0388,116.1515,116.4905,601244.0
2025-04-09 10:20:00,116.85,117.17,116.33,116.95,604579.0,116.5004,116.8195,115.982,116.6001,604579.0
2025-04-09 10:30:00,116.99,117.55,116.83,116.92,696042.0,116.64,117.1983,116.4805,116.5702,696042.0
2025-04-09 10:40:00,116.94,117.1,116.33,116.39,266126.0,116.5902,116.7497,115.982,116.0418,266126.0
2025-04-09 10:50:00,116.39,116.49,115.56,115.6,436990.0,116.0418,116.1415,115.2143,115.2542,436990.0
2025-04-09 11:00:00,115.58,116.68,115.56,116.39,359280.0,115.2342,116.3309,115.2143,116.0418,359280.0
2025-04-09 11:10:00,116.4,117.02,116.25,116.85,289586.0,116.0518,116.6699,115.9022,116.5004,289586.0
2025-04-09 11:20:00,116.87,117.14,116.79,116.85,282383.0,116.5204,116.7896,116.4406,116.5004,282383.0
2025-04-09 11:30:00,116.85,117.09,116.38,116.38,470600.0,116.5004,116.7397,116.0318,116.0318,470600.0
2025-04-09 11:40:00,116.37,116.94,116.15,116.64,456890.0,116.0219,116.5902,115.8025,116.2911,456890.0
2025-04-09 11:50:00,116.61,116.79,116.12,116.27,256366.0,116.2611,116.4406,115.7726,115.9222,256366.0
2025-04-09 12:00:00,116.27,116.65,116.06,116.6,263294.0,115.9222,116.301,115.7128,116.2512,263294.0
2025-04-09 12:10:00,116.57,117.24,116.52,117.16,192743.0,116.2213,116.8893,116.1714,116.8095,192743.0
2025-04-09 12:20:00,117.15,117.26,116.92,116.96,223854.0,116.7995,116.9092,116.5702,116.6101,223854.0
2025-04-09 12:30:00,116.96,117.34,116.86,117.19,223135.0,116.6101,116.989,116.5104,116.8394,223135.0
2025-04-09 12:40:00,117.18,117.31,116.92,117.31,168380.0,116.8294,116.959,116.5702,116.959,168380.0
2025-04-09 12:50:00,117.32,117.69,117.13,117.38,196338.0,116.969,117.3379,116.7796,117.0288,196338.0
2025-04-09 13:00:00,117.39,118.49,117.36,117.51,675601.0,117.0388,118.1355,117.0089,117.1585,675601.0
2025-04-09 13:10:00,117.57,120.05,116.47,119.71,1455991.0,117.2183,119.6909,116.1216,119.3519,1455991.0
2025-04-09 13:20:00,119.69,124.92,118.97,122.96,3281568.0,119.3319,124.5463,118.6141,122.5921,3281568.0
2025-04-09 13:30:00,122.97,125.73,122.71,123.66,1535332.0,122.6021,125.3539,122.3429,123.2901,1535332.0
2025-04-09 13:40:00,123.7,124.9,123.17,124.32,1104672.0,123.3299,124.5263,122.8015,123.9481,1104672.0
2025-04-09 13:50:00,124.4,125.47,123.77,125.37,1008755.0,124.0278,125.0946,123.3997,124.9949,1008755.0
2025-04-09 14:00:00,125.41,126.09,124.39,125.09,1226250.0,125.0348,125.7128,124.0179,124.7158,1226250.0
2025-04-09 14:10:00,125.05,126.26,124.93,125.53,1174467.0,124.6759,125.8823,124.5563,125.1545,1174467.0
2025-04-09 14:20:00,125.51,126.5,125.13,126.24,1122758.0,125.1345,126.1216,124.7557,125.8623,1122758.0
2025-04-09 14:30:00,126.26,126.7,125.49,125.98,838652.0,125.8823,126.321,125.1146,125.6031,838652.0
2025-04-09 14:40:00,125.97,126.11,124.45,125.16,1215195.0,125.5931,125.7327,124.0777,124.7856,1215195.0
2025-04-09 14:50:00,125.23,125.57,124.38,124.41,850542.0,124.8554,125.1943,124.0079,124.0378,850542.0
2025-04-09 15:00:00,124.4,125.8,124.24,125.59,906047.0,124.0278,125.4236,123.8683,125.2143,906047.0
2025-04-09 15:10:00,125.61,126.26,125.59,126.06,840258.0,125.2342,125.8823,125.2143,125.6829,840258.0
2025-04-09 15:20:00,126.05,126.75,125.97,126.38,733868.0,125.6729,126.3708,125.5931,126.0019,733868.0
2025-04-09 15:30:00,126.37,127.0,125.89,126.38,989938.0,125.9919,126.6201,125.5134,126.0019,989938.0
2025-04-09 15:40:00,126.38,126.78,126.18,126.73,915606.0,126.0019,126.4007,125.8025,126.3509,915606.0
2025-04-09 15:50:00,126.73,127.55,126.5,126.77,2320742.0,126.3509,127.1684,126.1216,126.3907,2320742.0
2025-04-10 09:30:00,124.46,124.85,123.99,124.14,661547.0,124.0877,124.4765,123.6191,123.7686,661547.0
2025-04-10 09:40:00,124.15,124.83,123.48,124.75,727584.0,123.7786,124.4566,123.1106,124.3768,727584.0
2025-04-10 09:50:00,124.72,124.98,124.07,124.1,532621.0,124.3469,124.6061,123.6988,123.7287,532621.0
2025-04-10 10:00:00,124.09,124.41,123.66,124.17,637936.0,123.7188,124.0378,123.2901,123.7985,637936.0
2025-04-10 10:10:00,124.17,124.17,123.57,123.83,732567.0,123.7985,123.7985,123.2003,123.4595,732567.0
2025-04-10 10:20:00,123.83,124.58,123.74,123.9,356002.0,123.4595,124.2073,123.3698,123.5293,356002.0
2025-04-10 10:30:00,123.9,124.83,123.9,124.65,422779.0,123.5293,124.4566,123.5293,124.2771,422779.0
2025-04-10 10:40:00,124.63,124.95,124.06,124.22,611332.0,124.2571,124.5762,123.6889,123.8484,611332.0
2025-04-10 10:50:00,124.16,124.39,123.62,123.69,319640.0,123.7886,124.0179,123.2502,123.32,319640.0
2025-04-10 11:00:00,123.69,124.29,123.59,124.25,551527.0,123.32,123.9182,123.2203,123.8783,551527.0
2025-04-10 11:10:00,124.23,124.28,123.5,123.53,242238.0,123.8583,123.9082,123.1305,123.1604,242238.0
2025-04-10 11:20:00,123.52,123.61,123.04,123.05,468919.0,123.1505,123.2402,122.6719,122.6819,468919.0
2025-04-10 11:30:00,123.05,123.17,122.58,122.63,768614.0,122.6819,122.8015,122.2133,122.2631,768614.0
2025-04-10 11:40:00,122.63,123.0,122.6,122.62,528278.0,122.2631,122.632,122.2332,122.2532,528278.0
2025-04-10 11:50:00,122.6,122.74,121.9,122.1,382582.0,122.2332,122.3728,121.5353,121.7347,382582.0
2025-04-10 12:00:00,122.08,122.55,121.36,121.79,908063.0,121.7148,122.1834,120.9969,121.4256,908063.0
2025-04-10 12:10:00,121.74,121.93,120.88,121.01,553942.0,121.3758,121.5652,120.5184,120.648,553942.0
2025-04-10 12:20:00,120.97,120.97,119.91,120.36,1175765.0,120.6081,120.6081,119.5513,119.9999,1175765.0
2025-04-10 12:30:00,120.33,121.91,120.28,121.75,1008809.0,119.97,121.5453,119.9202,121.3858,1008809.0
2025-04-10 12:40:00,121.74,122.33,121.21,122.17,770091.0,121.3758,121.964,120.8474,121.8045,770091.0
2025-04-10 12:50:00,122.19,122.38,121.66,122.16,554868.0,121.8244,122.0139,121.296,121.7945,554868.0
2025-04-10 13:00:00,122.15,123.25,121.56,121.59,914919.0,121.7846,122.8813,121.1963,121.2262,914919.0
2025-04-10 13:10:00,121.62,121.67,120.71,121.16,562242.0,121.2562,121.306,120.3489,120.7975,562242.0
2025-04-10 13:20:00,121.15,122.06,120.63,121.99,502829.0,120.7876,121.6948,120.2691,121.625,502829.0
2025-04-10 13:30:00,121.98,122.64,121.78,122.13,513846.0,121.6151,122.2731,121.4157,121.7646,513846.0
2025-04-10 13:40:00,122.1,123.63,122.03,122.97,552876.0,121.7347,123.2601,121.6649,122.6021,552876.0
2025-04-10 13:50:00,122.98,123.62,122.57,123.37,545022.0,122.6121,123.2502,122.2033,123.0009,545022.0
2025-04-10 14:00:00,123.36,124.16,123.0,123.07,524675.0,122.9909,123.7886,122.632,122.7018,524675.0
2025-04-10 14:10:00,123.03,123.28,122.47,123.11,374075.0,122.6619,122.9112,122.1036,122.7417,374075.0
2025-04-10 14:20:00,123.12,124.36,123.12,124.26,355217.0,122.7517,123.988,122.7517,123.8883,355217.0
2025-04-10 14:30:00,124.3,124.56,123.76,124.11,355515.0,123.9281,124.1874,123.3898,123.7387,355515.0
2025-04-10 14:40:00,124.09,124.79,123.8,124.03,367356.0,123.7188,124.4167,123.4296,123.6589,367356.0
2025-04-10 14:50:00,124.04,124.36,123.23,123.8,294569.0,123.6689,123.988,122.8613,123.4296,294569.0
2025-04-10 15:00:00,123.83,124.66,123.51,123.51,387372.0,123.4595,124.2871,123.1405,123.1405,387372.0
2025-04-10 15:10:00,123.53,124.11,123.39,124.02,407925.0,123.1604,123.7387,123.0209,123.649,407925.0
2025-04-10 15:20:00,124.04,124.45,122.96,122.99,343970.0,123.6689,124.0777,122.5921,122.6221,343970.0
2025-04-10 15:30:00,123.0,123.76,122.68,122.69,387763.0,122.632,123.3898,122.313,122.323,387763.0
2025-04-10 15:40:00,122.71,122.94,121.85,122.45,632074.0,122.3429,122.5722,121.4855,122.0837,632074.0
2025-04-10 15:50:00,122.44,123.82,122.37,123.52,1061785.0,122.0737,123.4496,122.0039,123.1505,1061785.0
2025-04-11 09:30:00,123.21,123.39,121.98,122.85,611866.0,122.8414,123.0209,121.6151,122.4825,611866.0
2025-04-11 09:40:00,122.88,123.69,122.26,123.48,387001.0,122.5124,123.32,121.8942,123.1106,387001.0
2025-04-11 09:50:00,123.48,123.98,123.21,123.42,253415.0,123.1106,123.6091,122.8414,123.0508,253415.0
2025-04-11 10:00:00,123.39,123.97,123.02,123.56,612342.0,123.0209,123.5991,122.652,123.1904,612342.0
2025-04-11 10:10:00,123.6,123.76,122.91,122.91,592813.0,123.2302,123.3898,122.5423,122.5423,592813.0
2025-04-11 10:20:00,122.91,123.02,122.23,122.34,192375.0,122.5423,122.652,121.8643,121.974,192375.0
2025-04-11 10:30:00,122.35,123.16,122.22,122.98,297057.0,121.984,122.7915,121.8544,122.6121,297057.0
2025-04-11 10:40:00,122.93,123.62,122.69,123.42,160367.0,122.5622,123.2502,122.323,123.0508,160367.0
2025-04-11 10:50:00,123.4,123.4,122.76,122.84,239037.0,123.0308,123.0308,122.3927,122.4725,239037.0
2025-04-11 11:00:00,122.81,123.78,122.54,122.83,326622.0,122.4426,123.4097,122.1734,122.4625,326622.0
2025-04-11 11:10:00,122.8,122.94,122.34,122.48,238106.0,122.4326,122.5722,121.974,122.1136,238106.0
2025-04-11 11:20:00,122.44,122.81,122.29,122.76,212252.0,122.0737,122.4426,121.9242,122.3927,212252.0
2025-04-11 11:30:00,122.75,123.43,122.63,123.37,161568.0,122.3828,123.0607,122.2631,123.0009,161568.0
2025-04-11 11:40:00,123.4,123.4,122.93,123.32,189389.0,123.0308,123.0308,122.5622,122.9511,189389.0
2025-04-11 11:50:00,123.33,123.63,123.21,123.56,126940.0,122.961,123.2601,122.8414,123.1904,126940.0
2025-04-11 12:00:00,123.57,123.84,123.3,123.58,97714.0,123.2003,123.4695,122.9311,123.2103,97714.0
2025-04-11 12:10:00,123.6,124.02,123.58,124.01,97135.0,123.2302,123.649,123.2103,123.639,97135.0
2025-04-11 12:20:00,123.99,124.05,123.56,123.86,164958.0,123.6191,123.6789,123.1904,123.4895,164958.0
2025-04-11 12:30:00,123.88,124.93,123.83,124.82,173836.0,123.5094,124.5563,123.4595,124.4466,173836.0
2025-04-11 12:40:00,124.82,125.19,124.66,125.17,104428.0,124.4466,124.8155,124.2871,124.7955,104428.0
2025-04-11 12:50:00,125.16,125.2,124.88,125.01,383442.0,124.7856,124.8254,124.5064,124.636,383442.0
2025-04-11 13:00:00,125.02,125.41,124.84,125.11,93174.0,124.646,125.0348,124.4665,124.7357,93174.0
2025-04-11 13:10:00,125.1,125.14,124.62,124.72,104138.0,124.7257,124.7656,124.2472,124.3469,104138.0
2025-04-11 13:20:00,124.71,125.22,124.59,124.64,164638.0,124.3369,124.8454,124.2173,124.2671,164638.0
2025-04-11 13:30:00,124.67,125.36,124.45,125.32,349500.0,124.297,124.985,124.0777,124.9451,349500.0
2025-04-11 13:40:00,125.33,126.18,125.32,125.86,670824.0,124.9551,125.8025,124.9451,125.4835,670824.0
2025-04-11 13:50:00,125.8,126.32,125.72,125.91,411592.0,125.4236,125.9421,125.3439,125.5333,411592.0
2025-04-11 14:00:00,125.92,125.98,125.47,125.57,176847.0,125.5433,125.6031,125.0946,125.1943,176847.0
2025-04-11 14:10:00,125.56,125.71,125.26,125.33,145270.0,125.1844,125.3339,124.8853,124.9551,145270.0
2025-04-11 14:20:00,125.32,125.52,125.09,125.49,529953.0,124.9451,125.1445,124.7158,125.1146,529953.0
2025-04-11 14:30:00,125.49,125.64,125.25,125.48,123768.0,125.1146,125.2641,124.8753,125.1046,123768.0
2025-04-11 14:40:00,125.48,125.78,125.46,125.73,142009.0,125.1046,125.4037,125.0847,125.3539,142009.0
2025-04-11 14:50:00,125.72,125.73,125.19,125.23,157684.0,125.3439,125.3539,124.8155,124.8554,157684.0
2025-04-11 15:00:00,125.23,125.8,125.21,125.8,122993.0,124.8554,125.4236,124.8354,125.4236,122993.0
2025-04-11 15:10:00,125.8,125.98,125.56,125.87,120186.0,125.4236,125.6031,125.1844,125.4934,120186.0
2025-04-11 15:20:00,125.86,126.1,125.72,125.81,161198.0,125.4835,125.7228,125.3439,125.4336,161198.0
2025-04-11 15:30:00,125.82,125.98,125.62,125.91,219927.0,125.4436,125.6031,125.2442,125.5333,219927.0
2025-04-11 15:40:00,125.92,126.0,125.73,125.88,188406.0,125.5433,125.6231,125.3539,125.5034,188406.0
2025-04-11 15:50:00,125.86,126.0,125.58,125.67,837728.0,125.4835,125.6231,125.2043,125.294,837728.0
2025-04-14 09:30:00,127.19,127.36,126.3,126.3,441566.0,126.8095,126.979,125.9222,125.9222,441566.0
2025-04-14 09:40:00,126.33,126.99,126.2,126.82,346344.0,125.9521,126.6101,125.8225,126.4406,346344.0
2025-04-14 09:50:00,126.82,127.07,126.59,126.77,162976.0,126.4406,126.6899,126.2113,126.3907,162976.0
2025-04-14 10:00:00,126.79,127.48,126.53,127.23,193631.0,126.4107,127.0986,126.1515,126.8494,193631.0
2025-04-14 10:10:00,127.24,127.32,126.74,126.99,126062.0,126.8593,126.9391,126.3608,126.6101,126062.0
2025-04-14 10:20:00,127.01,127.38,126.73,127.33,177989.0,126.63,126.9989,126.3509,126.9491,177989.0
2025-04-14 10:30:00,127.35,127.45,127.19,127.39,78057.0,126.969,127.0687,126.8095,127.0089,78057.0
2025-04-14 10:40:00,127.39,127.61,127.24,127.54,75154.0,127.0089,127.2282,126.8593,127.1584,75154.0
2025-04-14 10:50:00,127.55,127.75,127.34,127.46,214979.0,127.1684,127.3678,126.959,127.0787,214979.0
2025-04-14 11:00:00,127.43,127.58,127.2,127.31,170866.0,127.0488,127.1983,126.8195,126.9291,170866.0
2025-04-14 11:10:00,127.31,127.42,127.07,127.22,55845.0,126.9291,127.0388,126.6899,126.8394,55845.0
2025-04-14 11:20:00,127.23,127.35,126.7,126.74,170545.0,126.8494,126.969,126.321,126.3608,170545.0
2025-04-14 11:30:00,126.76,127.15,126.64,126.67,77448.0,126.3808,126.7696,126.2611,126.291,77448.0
2025-04-14 11:40:00,126.66,126.81,126.25,126.32,116955.0,126.2811,126.4306,125.8723,125.9421,116955.0
2025-04-14 11:50:00,126.31,126.51,126.1,126.19,89724.0,125.9321,126.1315,125.7228,125.8125,89724.0
2025-04-14 12:00:00,126.15,126.43,126.1,126.22,87808.0,125.7726,126.0518,125.7228,125.8424,87808.0
2025-04-14 12:10:00,126.24,126.79,125.92,126.68,227608.0,125.8623,126.4107,125.5433,126.301,227608.0
2025-04-14 12:20:00,126.65,126.88,126.35,126.51,147007.0,126.2711,126.5004,125.972,126.1315,147007.0
2025-04-14 12:30:00,126.5,126.98,126.42,126.79,120643.0,126.1216,126.6001,126.0418,126.4107,120643.0
2025-04-14 12:40:00,126.8,126.91,126.63,126.7,91601.0,126.4207,126.5303,126.2512,126.321,91601.0
2025-04-14 12:50:00,126.7,126.73,126.41,126.46,128399.0,126.321,126.3509,126.0318,126.0817,128399.0
2025-04-14 13:00:00,126.47,127.37,126.35,126.57,366413.0,126.0916,126.989,125.972,126.1913,366413.0
2025-04-14 13:10:00,126.56,126.7,126.4,126.68,67041.0,126.1814,126.321,126.0219,126.301,67041.0
2025-04-14 13:20:00,126.68,126.86,126.59,126.69,103854.0,126.301,126.4805,126.2113,126.311,103854.0
2025-04-14 13:30:00,126.67,126.84,126.52,126.72,118979.0,126.291,126.4605,126.1415,126.3409,118979.0
2025-04-14 13:40:00,126.71,126.81,126.5,126.74,67285.0,126.3309,126.4306,126.1216,126.3608,67285.0
2025-04-14 13:50:00,126.76,127.06,126.71,126.91,81248.0,126.3808,126.6799,126.3309,126.5303,81248.0
2025-04-14 14:00:00,126.91,127.1,126.87,126.99,201546.0,126.5303,126.7198,126.4904,126.6101,201546.0
2025-04-14 14:10:00,127.0,127.04,126.79,127.04,79092.0,126.6201,126.6599,126.4107,126.6599,79092.0
2025-04-14 14:20:00,127.04,127.28,127.02,127.26,56476.0,126.6599,126.8992,126.64,126.8793,56476.0
2025-04-14 14:30:00,127.26,127.46,127.18,127.38,78776.0,126.8793,127.0787,126.7995,126.9989,78776.0
2025-04-14 14:40:00,127.39,127.52,127.32,127.4,78032.0,127.0089,127.1385,126.9391,127.0189,78032.0
2025-04-14 14:50:00,127.43,127.46,127.31,127.38,78452.0,127.0488,127.0787,126.9291,126.9989,78452.0
2025-04-14 15:00:00,127.38,127.73,127.36,127.7,79940.0,126.9989,127.3479,126.979,127.318,79940.0
2025-04-14 15:10:00,127.7,127.82,127.57,127.59,67663.0,127.318,127.4376,127.1884,127.2083,67663.0
2025-04-14 15:20:00,127.6,127.72,127.49,127.61,66636.0,127.2183,127.3379,127.1086,127.2282,66636.0
2025-04-14 15:30:00,127.57,127.64,127.4,127.45,112340.0,127.1884,127.2581,127.0189,127.0687,112340.0
2025-04-14 15:40:00,127.44,127.72,127.28,127.45,328199.0,127.0587,127.3379,126.8992,127.0687,328199.0
2025-04-14 15:50:00,127.42,127.42,126.92,127.04,836758.0,127.0388,127.0388,126.5403,126.6599,836758.0
2025-04-15 09:30:00,126.77,127.34,126.62,127.31,390452.0,126.3907,126.959,126.2412,126.9291,390452.0
2025-04-15 09:40:00,127.34,127.6,127.23,127.55,107978.0,126.959,127.2183,126.8494,127.1684,107978.0
2025-04-15 09:50:00,127.56,127.65,127.23,127.26,117648.0,127.1784,127.2681,126.8494,126.8793,117648.0
2025-04-15 10:00:00,127.26,127.66,127.23,127.52,137158.0,126.8793,127.2781,126.8494,127.1385,137158.0
2025-04-15 10:10:00,127.53,127.81,126.96,127.0,245010.0,127.1485,127.4276,126.5802,126.6201,245010.0
2025-04-15 10:20:00,127.01,127.27,126.75,126.99,160335.0,126.63,126.8893,126.3708,126.6101,160335.0
2025-04-15 10:30:00,126.99,127.25,126.96,127.01,83462.0,126.6101,126.8693,126.5802,126.63,83462.0
2025-04-15 10:40:00,127.0,127.36,126.77,127.14,380524.0,126.6201,126.979,126.3907,126.7596,380524.0
2025-04-15 10:50:00,127.12,127.4,126.99,127.28,83927.0,126.7397,127.0189,126.6101,126.8992,83927.0
2025-04-15 11:00:00,127.27,127.53,127.2,127.32,68615.0,126.8893,127.1485,126.8195,126.9391,68615.0
2025-04-15 11:10:00,127.31,127.47,127.23,127.32,21734.0,126.9291,127.0887,126.8494,126.9391,21734.0
2025-04-15 11:20:00,127.38,127.4,126.96,126.98,62836.0,126.9989,127.0189,126.5802,126.6001,62836.0
2025-04-15 11:30:00,127.01,127.33,126.99,127.18,54535.0,126.63,126.9491,126.6101,126.7995,54535.0
2025-04-15 11:40:00,127.18,127.23,126.98,127.06,72735.0,126.7995,126.8494,126.6001,126.6799,72735.0
2025-04-15 11:50:00,127.07,127.28,126.94,127.27,119903.0,126.6899,126.8992,126.5602,126.8893,119903.0
2025-04-15 12:00:00,127.27,127.46,127.13,127.21,90446.0,126.8893,127.0787,126.7497,126.8294,90446.0
2025-04-15 12:10:00,127.2,127.31,127.11,127.21,39798.0,126.8195,126.9291,126.7297,126.8294,39798.0
2025-04-15 12:20:00,127.21,127.39,127.15,127.21,103074.0,126.8294,127.0089,126.7696,126.8294,103074.0
2025-04-15 12:30:00,127.21,127.33,127.04,127.05,49478.0,126.8294,126.9491,126.6599,126.6699,49478.0
2025-04-15 12:40:00,127.04,127.23,126.96,127.2,78587.0,126.6599,126.8494,126.5802,126.8195,78587.0
2025-04-15 12:50:00,127.19,127.2,126.75,126.9,86695.0,126.8095,126.8195,126.3708,126.5204,86695.0
2025-04-15 13:00:00,126.89,127.04,126.78,126.89,97683.0,126.5104,126.6599,126.4007,126.5104,97683.0
2025-04-15 13:10:00,126.88,126.93,126.66,126.75,55178.0,126.5004,126.5503,126.2811,126.3708,55178.0
2025-04-15 13:20:00,126.78,126.79,126.45,126.53,75157.0,126.4007,126.4107,126.0717,126.1515,75157.0
2025-04-15 13:30:00,126.51,126.68,126.4,126.65,71651.0,126.1315,126.301,126.0219,126.2711,71651.0
2025-04-15 13:40:00,126.66,126.8,126.63,126.72,53034.0,126.2811,126.4207,126.2512,126.3409,53034.0
2025-04-15 13:50:00,126.72,126.73,126.36,126.57,82116.0,126.3409,126.3509,125.982,126.1913,82116.0
2025-04-15 14:00:00,126.54,126.64,126.32,126.43,72567.0,126.1614,126.2611,125.9421,126.0518,72567.0
2025-04-15 14:10:00,126.42,126.46,126.21,126.29,102506.0,126.0418,126.0817,125.8324,125.9122,102506.0
2025-04-15 14:20:00,126.29,126.4,126.21,126.29,109355.0,125.9122,126.0219,125.8324,125.9122,109355.0
2025-04-15 14:30:00,126.31,126.52,126.29,126.42,88911.0,125.9321,126.1415,125.9122,126.0418,88911.0
2025-04-15 14:40:00,126.4,126.78,126.37,126.55,224242.0,126.0219,126.4007,125.9919,126.1714,224242.0
2025-04-15 14:50:00,126.53,126.63,126.43,126.54,62194.0,126.1515,126.2512,126.0518,126.1614,62194.0
2025-04-15 15:00:00,126.53,126.55,126.37,126.44,67225.0,126.1515,126.1714,125.9919,126.0617,67225.0
2025-04-15 15:10:00,126.43,126.66,126.41,126.56,76335.0,126.0518,126.2811,126.0318,126.1814,76335.0
2025-04-15 15:20:00,126.55,126.58,126.29,126.46,132834.0,126.1714,126.2013,125.9122,126.0817,132834.0
2025-04-15 15:30:00,126.45,126.52,126.29,126.34,117597.0,126.0717,126.1415,125.9122,125.962,117597.0
2025-04-15 15:40:00,126.35,126.46,126.15,126.3,199658.0,125.972,126.0817,125.7726,125.9222,199658.0
2025-04-15 15:50:00,126.32,126.54,126.23,126.32,735214.0,125.9421,126.1614,125.8524,125.9421,735214.0
2025-04-16 09:30:00,125.74,126.36,125.63,126.0,273911.0,125.3638,125.982,125.2542,125.6231,273911.0
2025-04-16 09:40:00,125.99,125.99,125.65,125.83,128093.0,125.6131,125.6131,125.2741,125.4536,128093.0
2025-04-16 09:50:00,125.81,125.84,125.36,125.41,135983.0,125.4336,125.4635,124.985,125.0348,135983.0
2025-04-16 10:00:00,125.38,125.67,125.27,125.52,188557.0,125.0049,125.294,124.8952,125.1445,188557.0
2025-04-16 10:10:00,125.5,125.54,125.04,125.23,106754.0,125.1245,125.1644,124.6659,124.8554,106754.0
2025-04-16 10:20:00,125.24,125.59,125.16,125.42,126704.0,124.8653,125.2143,124.7856,125.0448,126704.0
2025-04-16 10:30:00,125.44,125.57,125.32,125.55,142959.0,125.0647,125.1943,124.9451,125.1744,142959.0
2025-04-16 10:40:00,125.55,125.75,125.53,125.61,145847.0,125.1744,125.3738,125.1545,125.2342,145847.0
2025-04-16 10:50:00,125.62,125.85,125.59,125.82,101736.0,125.2442,125.4735,125.2143,125.4436,101736.0
2025-04-16 11:00:00,125.84,126.02,125.8,125.98,119250.0,125.4635,125.643,125.4236,125.6031,119250.0
2025-04-16 11:10:00,125.98,126.08,125.78,125.93,82614.0,125.6031,125.7028,125.4037,125.5533,82614.0
2025-04-16 11:20:00,125.94,126.41,125.89,126.35,171552.0,125.5632,126.0318,125.5134,125.972,171552.0
2025-04-16 11:30:00,126.37,126.43,126.2,126.39,84581.0,125.9919,126.0518,125.8225,126.0119,84581.0
2025-04-16 11:40:00,126.37,126.37,126.05,126.06,84441.0,125.9919,125.9919,125.6729,125.6829,84441.0
2025-04-16 11:50:00,126.07,126.12,125.71,125.82,125090.0,125.6928,125.7427,125.3339,125.4436,125090.0
2025-04-16 12:00:00,125.83,125.88,125.65,125.81,60545.0,125.4536,125.5034,125.2741,125.4336,60545.0
2025-04-16 12:10:00,125.82,125.95,125.79,125.89,91593.0,125.4436,125.5732,125.4137,125.5134,91593.0
2025-04-16 12:20:00,125.88,125.98,125.78,125.91,76187.0,125.5034,125.6031,125.4037,125.5333,76187.0
2025-04-16 12:30:00,125.9,126.03,125.73,125.77,49336.0,125.5234,125.653,125.3539,125.3937,49336.0
2025-04-16 12:40:00,125.77,125.89,125.64,125.68,77303.0,125.3937,125.5134,125.2641,125.304,77303.0
2025-04-16 12:50:00,125.68,125.75,125.61,125.68,53580.0,125.304,125.3738,125.2342,125.304,53580.0
2025-04-16 13:00:00,125.66,125.87,125.57,125.72,71955.0,125.2841,125.4934,125.1943,125.3439,71955.0
2025-04-16 13:10:00,125.69,125.96,125.62,125.92,94352.0,125.314,125.5832,125.2442,125.5433,94352.0
2025-04-16 13:20:00,125.94,126.05,125.75,126.03,90909.0,125.5632,125.6729,125.3738,125.653,90909.0
2025-04-16 13:30:00,126.04,126.04,125.13,125.2,340236.0,125.6629,125.6629,124.7557,124.8254,340236.0
2025-04-16 13:40:00,125.2,125.2,124.65,124.74,166790.0,124.8254,124.8254,124.2771,124.3668,166790.0
2025-04-16 13:50:00,124.71,124.86,124.24,124.28,340723.0,124.3369,124.4865,123.8683,123.9082,340723.0
2025-04-16 14:00:00,124.31,124.75,124.3,124.72,288190.0,123.9381,124.3768,123.9281,124.3469,288190.0
2025-04-16 14:10:00,124.73,124.85,124.49,124.57,99011.0,124.3569,124.4765,124.1176,124.1973,99011.0
2025-04-16 14:20:00,124.57,124.96,124.48,124.82,111993.0,124.1973,124.5862,124.1076,124.4466,111993.0
2025-04-16 14:30:00,124.81,124.85,124.45,124.47,116143.0,124.4366,124.4765,124.0777,124.0976,116143.0
2025-04-16 14:40:00,124.48,124.58,124.37,124.49,105608.0,124.1076,124.2073,123.9979,124.1176,105608.0
2025-04-16 14:50:00,124.48,124.49,124.18,124.19,81757.0,124.1076,124.1176,123.8085,123.8185,81757.0
2025-04-16 15:00:00,124.21,124.32,123.88,123.9,142168.0,123.8384,123.9481,123.5094,123.5293,142168.0
2025-04-16 15:10:00,123.92,124.13,123.72,123.82,246886.0,123.5493,123.7586,123.3499,123.4496,246886.0
2025-04-16 15:20:00,123.81,123.9,123.64,123.7,142817.0,123.4396,123.5293,123.2701,123.3299,142817.0
2025-04-16 15:30:00,123.73,124.03,123.7,123.94,348730.0,123.3598,123.6589,123.3299,123.5692,348730.0
2025-04-16 15:40:00,123.95,124.15,123.88,124.08,235912.0,123.5792,123.7786,123.5094,123.7088,235912.0
2025-04-16 15:50:00,124.11,124.74,124.02,124.57,951308.0,123.7387,124.3668,123.649,124.1973,951308.0
2025-04-17 09:30:00,124.81,125.45,124.71,125.07,346249.0,124.4366,125.0747,124.3369,124.6958,346249.0
2025-04-17 09:40:00,125.06,125.57,124.98,125.45,124877.0,124.6859,125.1943,124.6061,125.0747,124877.0
2025-04-17 09:50:00,125.46,125.8,125.37,125.51,121858.0,125.0847,125.4236,124.9949,125.1345,121858.0
2025-04-17 10:00:00,125.51,125.76,125.28,125.42,214528.0,125.1345,125.3838,124.9052,125.0448,214528.0
2025-04-17 10:10:00,125.41,125.7,124.96,125.07,132508.0,125.0348,125.3239,124.5862,124.6958,132508.0
2025-04-17 10:20:00,125.0,125.14,124.77,124.82,85562.0,124.626,124.7656,124.3967,124.4466,85562.0
2025-04-17 10:30:00,124.81,124.94,124.67,124.76,104917.0,124.4366,124.5662,124.297,124.3868,104917.0
2025-04-17 10:40:00,124.75,125.19,124.73,125.07,65955.0,124.3768,124.8155,124.3569,124.6958,65955.0
2025-04-17 10:50:00,125.06,125.17,124.93,124.93,141941.0,124.6859,124.7955,124.5563,124.5563,141941.0
2025-04-17 11:00:00,124.94,125.62,124.91,125.42,145096.0,124.5662,125.2442,124.5363,125.0448,145096.0
2025-04-17 11:10:00,125.41,125.73,125.37,125.68,147635.0,125.0348,125.3539,124.9949,125.304,147635.0
2025-04-17 11:20:00,125.68,125.71,125.26,125.3,225214.0,125.304,125.3339,124.8853,124.9251,225214.0
2025-04-17 11:30:00,125.31,125.75,125.29,125.62,136497.0,124.9351,125.3738,124.9152,125.2442,136497.0
2025-04-17 11:40:00,125.66,125.68,125.41,125.46,71437.0,125.2841,125.304,125.0348,125.0847,71437.0
2025-04-17 11:50:00,125.49,125.7,125.38,125.4,95813.0,125.1146,125.3239,125.0049,125.0248,95813.0
2025-04-17 12:00:00,125.4,125.8,125.25,125.54,429706.0,125.0248,125.4236,124.8753,125.1644,429706.0
2025-04-17 12:10:00,125.57,125.85,125.2,125.79,145920.0,125.1943,125.4735,124.8254,125.4137,145920.0
2025-04-17 12:20:00,125.77,126.07,125.68,125.97,58115.0,125.3937,125.6928,125.304,125.5931,58115.0
2025-04-17 12:30:00,125.96,126.21,125.84,125.9,59532.0,125.5832,125.8324,125.4635,125.5234,59532.0
2025-04-17 12:40:00,125.9,126.05,125.74,125.99,72459.0,125.5234,125.6729,125.3638,125.6131,72459.0
2025-04-17 12:50:00,125.99,126.37,125.99,126.26,49189.0,125.6131,125.9919,125.6131,125.8823,49189.0
2025-04-17 13:00:00,126.26,126.36,126.07,126.22,31323.0,125.8823,125.982,125.6928,125.8424,31323.0
2025-04-17 13:10:00,126.21,126.23,125.81,125.91,70185.0,125.8324,125.8524,125.4336,125.5333,70185.0
2025-04-17 13:20:00,125.9,125.97,125.73,125.74,64201.0,125.5234,125.5931,125.3539,125.3638,64201.0
2025-04-17 13:30:00,125.76,126.04,125.75,126.02,58655.0,125.3838,125.6629,125.3738,125.643,58655.0
2025-04-17 13:40:00,126.01,126.26,125.74,126.04,85409.0,125.633,125.8823,125.3638,125.6629,85409.0
2025-04-17 13:50:00,126.04,126.3,126.03,126.15,55632.0,125.6629,125.9222,125.653,125.7726,55632.0
2025-04-17 14:00:00,126.15,126.43,126.11,126.41,77556.0,125.7726,126.0518,125.7327,126.0318,77556.0
2025-04-17 14:10:00,126.41,126.47,126.24,126.41,62769.0,126.0318,126.0916,125.8623,126.0318,62769.0
2025-04-17 14:20:00,126.4,126.49,126.17,126.17,96431.0,126.0219,126.1116,125.7925,125.7925,96431.0
2025-04-17 14:30:00,126.18,126.41,126.18,126.38,64216.0,125.8025,126.0318,125.8025,126.0019,64216.0
2025-04-17 14:40:00,126.39,126.4,126.09,126.1,303807.0,126.0119,126.0219,125.7128,125.7228,303807.0
2025-04-17 14:50:00,126.1,126.21,125.85,125.88,139609.0,125.7228,125.8324,125.4735,125.5034,139609.0
2025-04-17 15:00:00,125.88,126.01,125.76,125.84,217500.0,125.5034,125.633,125.3838,125.4635,217500.0
2025-04-17 15:10:00,125.84,125.88,125.48,125.61,261170.0,125.4635,125.5034,125.1046,125.2342,261170.0
2025-04-17 15:20:00,125.62,125.8,125.41,125.58,246297.0,125.2442,125.4236,125.0348,125.2043,246297.0
2025-04-17 15:30:00,125.57,125.82,125.54,125.66,128399.0,125.1943,125.4436,125.1644,125.2841,128399.0
2025-04-17 15:40:00,125.67,125.83,125.37,125.38,235493.0,125.294,125.4536,124.9949,125.0049,235493.0
2025-04-17 15:50:00,125.37,125.54,125.17,125.28,1041304.0,124.9949,125.1644,124.7955,124.9052,1041304.0
2025-04-21 09:30:00,124.09,124.35,123.82,124.07,433309.0,123.7188,123.978,123.4496,123.6988,433309.0
2025-04-21 09:40:00,124.01,124.16,123.8,124.0,195660.0,123.639,123.7886,123.4296,123.629,195660.0
2025-04-21 09:50:00,124.04,124.09,123.62,123.63,219279.0,123.6689,123.7188,123.2502,123.2601,219279.0
2025-04-21 10:00:00,123.62,123.62,123.29,123.47,125059.0,123.2502,123.2502,122.9212,123.1006,125059.0
2025-04-21 10:10:00,123.48,123.57,123.17,123.28,118377.0,123.1106,123.2003,122.8015,122.9112,118377.0
2025-04-21 10:20:00,123.27,123.32,123.12,123.26,172730.0,122.9012,122.9511,122.7517,122.8912,172730.0
2025-04-21 10:30:00,123.24,123.28,123.01,123.23,153580.0,122.8713,122.9112,122.642,122.8613,153580.0
2025-04-21 10:40:00,123.22,123.35,122.83,122.83,128821.0,122.8514,122.981,122.4625,122.4625,128821.0
2025-04-21 10:50:00,122.83,122.85,122.64,122.68,78296.0,122.4625,122.4825,122.2731,122.313,78296.0
2025-04-21 11:00:00,122.7,122.77,122.51,122.57,123591.0,122.3329,122.4027,122.1435,122.2033,123591.0
2025-04-21 11:10:00,122.56,122.63,122.38,122.5,139809.0,122.1933,122.2631,122.0139,122.1335,139809.0
2025-04-21 11:20:00,122.5,122.54,122.24,122.29,198132.0,122.1335,122.1734,121.8743,121.9242,198132.0
2025-04-21 11:30:00,122.28,122.33,121.92,122.04,135418.0,121.9142,121.964,121.5553,121.6749,135418.0
2025-04-21 11:40:00,122.04,122.1,121.66,121.76,114880.0,121.6749,121.7347,121.296,121.3957,114880.0
2025-04-21 11:50:00,121.75,121.77,121.6,121.67,139390.0,121.3858,121.4057,121.2362,121.306,139390.0
2025-04-21 12:00:00,121.67,121.92,121.66,121.89,98026.0,121.306,121.5553,121.296,121.5253,98026.0
2025-04-21 12:10:00,121.89,122.02,121.82,121.99,117445.0,121.5253,121.655,121.4556,121.625,117445.0
2025-04-21 12:20:00,121.98,122.09,121.92,122.02,82382.0,121.6151,121.7247,121.5553,121.655,82382.0
2025-04-21 12:30:00,122.01,122.23,122.01,122.21,158231.0,121.645,121.8643,121.645,121.8444,158231.0
2025-04-21 12:40:00,122.21,122.31,122.06,122.09,158126.0,121.8444,121.9441,121.6948,121.7247,158126.0
2025-04-21 12:50:00,122.09,122.1,121.8,121.81,83897.0,121.7247,121.7347,121.4356,121.4456,83897.0
2025-04-21 13:00:00,121.81,121.95,121.5,121.54,155395.0,121.4456,121.5852,121.1365,121.1764,155395.0
2025-04-21 13:10:00,121.52,121.67,121.41,121.57,105673.0,121.1565,121.306,121.0468,121.2063,105673.0
2025-04-21 13:20:00,121.57,121.68,121.42,121.48,124068.0,121.2063,121.316,121.0568,121.1166,124068.0
2025-04-21 13:30:00,121.48,121.57,121.42,121.5,105500.0,121.1166,121.2063,121.0568,121.1365,105500.0
2025-04-21 13:40:00,121.52,121.58,121.29,121.32,66305.0,121.1565,121.2163,120.9271,120.9571,66305.0
2025-04-21 13:50:00,121.3,121.41,121.2,121.26,51644.0,120.9371,121.0468,120.8374,120.8972,51644.0
2025-04-21 14:00:00,121.25,121.3,121.14,121.21,107639.0,120.8873,120.9371,120.7776,120.8474,107639.0
2025-04-21 14:10:00,121.21,121.41,121.14,121.34,89920.0,120.8474,121.0468,120.7776,120.977,89920.0
2025-04-21 14:20:00,121.34,121.45,121.27,121.44,69435.0,120.977,121.0867,120.9072,121.0767,69435.0
2025-04-21 14:30:00,121.44,121.59,121.43,121.51,67651.0,121.0767,121.2262,121.0667,121.1465,67651.0
2025-04-21 14:40:00,121.52,121.53,121.25,121.36,68702.0,121.1565,121.1664,120.8873,120.9969,68702.0
2025-04-21 14:50:00,121.37,121.37,121.18,121.19,52152.0,121.0069,121.0069,120.8175,120.8274,52152.0
2025-04-21 15:00:00,121.18,121.51,121.17,121.41,121847.0,120.8175,121.1465,120.8075,121.0468,121847.0
2025-04-21 15:10:00,121.41,121.62,121.41,121.61,89989.0,121.0468,121.2562,121.0468,121.2462,89989.0
2025-04-21 15:20:00,121.61,121.75,121.53,121.59,209503.0,121.2462,121.3858,121.1664,121.2262,209503.0
2025-04-21 15:30:00,121.6,122.05,121.55,121.85,222074.0,121.2362,121.6849,121.1864,121.4855,222074.0
2025-04-21 15:40:00,121.85,122.11,121.82,122.11,259535.0,121.4855,121.7447,121.4556,121.7447,259535.0
2025-04-21 15:50:00,122.11,122.57,121.93,122.47,615802.0,121.7447,122.2033,121.5652,122.1036,615802.0
2025-04-22 09:30:00,123.49,123.66,123.21,123.45,388406.0,123.1206,123.2901,122.8414,123.0807,388406.0
2025-04-22 09:40:00,123.44,123.76,123.37,123.5,315042.0,123.0707,123.3898,123.0009,123.1305,315042.0
2025-04-22 09:50:00,123.49,123.51,123.19,123.35,234553.0,123.1206,123.1405,122.8215,122.981,234553.0
2025-04-22 10:00:00,123.36,123.46,123.12,123.43,164439.0,122.9909,123.0907,122.7517,123.0607,164439.0
2025-04-22 10:10:00,123.44,123.68,123.43,123.56,230378.0,123.0707,123.31,123.0607,123.1904,230378.0
2025-04-22 10:20:00,123.56,123.82,123.53,123.66,90737.0,123.1904,123.4496,123.1604,123.2901,90737.0
2025-04-22 10:30:00,123.67,123.85,123.51,123.84,76922.0,123.3,123.4795,123.1405,123.4695,76922.0
2025-04-22 10:40:00,123.84,124.0,123.79,123.87,84820.0,123.4695,123.629,123.4197,123.4994,84820.0
2025-04-22 10:50:00,123.87,124.06,123.77,124.0,317474.0,123.4994,123.6889,123.3997,123.629,317474.0
2025-04-22 11:00:00,124.0,124.09,123.95,124.08,129259.0,123.629,123.7188,123.5792,123.7088,129259.0
2025-04-22 11:10:00,124.09,124.3,124.08,124.21,79813.0,123.7188,123.9281,123.7088,123.8384,79813.0
2025-04-22 11:20:00,124.22,124.39,124.11,124.13,189626.0,123.8484,124.0179,123.7387,123.7586,189626.0
2025-04-22 11:30:00,124.14,124.25,124.07,124.09,75629.0,123.7686,123.8783,123.6988,123.7188,75629.0
2025-04-22 11:40:00,124.12,124.17,123.85,123.91,33600.0,123.7487,123.7985,123.4795,123.5393,33600.0
2025-04-22 11:50:00,123.89,124.53,123.88,124.4,238319.0,123.5194,124.1574,123.5094,124.0278,238319.0
2025-04-22 12:00:00,124.41,124.99,124.41,124.86,285133.0,124.0378,124.6161,124.0378,124.4865,285133.0
2025-04-22 12:10:00,124.9,125.01,124.79,124.96,71519.0,124.5263,124.636,124.4167,124.5862,71519.0
2025-04-22 12:20:00,124.99,125.18,124.98,125.07,115193.0,124.6161,124.8055,124.6061,124.6958,115193.0
2025-04-22 12:30:00,125.08,125.11,124.79,124.8,93722.0,124.7058,124.7357,124.4167,124.4266,93722.0
2025-04-22 12:40:00,124.79,124.83,124.61,124.72,67953.0,124.4167,124.4566,124.2372,124.3469,67953.0
2025-04-22 12:50:00,124.72,124.72,124.49,124.62,74416.0,124.3469,124.3469,124.1176,124.2472,74416.0
2025-04-22 13:00:00,124.62,124.85,124.57,124.64,161446.0,124.2472,124.4765,124.1973,124.2671,161446.0
2025-04-22 13:10:00,124.62,124.62,123.7,124.02,157980.0,124.2472,124.2472,123.3299,123.649,157980.0
2025-04-22 13:20:00,123.99,124.01,123.31,123.38,344170.0,123.6191,123.639,122.9411,123.0109,344170.0
2025-04-22 13:30:00,123.36,123.69,123.22,123.62,104007.0,122.9909,123.32,122.8514,123.2502,104007.0
2025-04-22 13:40:00,123.64,123.66,123.4,123.42,65871.0,123.2701,123.2901,123.0308,123.0508,65871.0
2025-04-22 13:50:00,123.45,123.59,123.36,123.36,61748.0,123.0807,123.2203,122.9909,122.9909,61748.0
2025-04-22 14:00:00,123.38,123.93,123.35,123.81,82332.0,123.0109,123.5592,122.981,123.4396,82332.0
2025-04-22 14:10:00,123.79,124.13,123.77,124.1,69643.0,123.4197,123.7586,123.3997,123.7287,69643.0
2025-04-22 14:20:00,124.08,124.29,124.06,124.2,75988.0,123.7088,123.9182,123.6889,123.8284,75988.0
2025-04-22 14:30:00,124.21,124.47,124.21,124.32,60369.0,123.8384,124.0976,123.8384,123.9481,60369.0
2025-04-22 14:40:00,124.31,124.59,124.31,124.54,93631.0,123.9381,124.2173,123.9381,124.1674,93631.0
2025-04-22 14:50:00,124.55,124.8,124.54,124.73,66707.0,124.1774,124.4266,124.1674,124.3569,66707.0
2025-04-22 15:00:00,124.72,124.8,124.57,124.61,118753.0,124.3469,124.4266,124.1973,124.2372,118753.0
2025-04-22 15:10:00,124.62,124.62,124.36,124.46,103232.0,124.2472,124.2472,123.988,124.0877,103232.0
2025-04-22 15:20:00,124.45,124.49,124.27,124.42,89547.0,124.0777,124.1176,123.8982,124.0478,89547.0
2025-04-22 15:30:00,124.4,124.46,124.25,124.31,152260.0,124.0278,124.0877,123.8783,123.9381,152260.0
2025-04-22 15:40:00,124.32,124.94,124.27,124.88,203688.0,123.9481,124.5662,123.8982,124.5064,203688.0
2025-04-22 15:50:00,124.87,124.91,124.53,124.62,458510.0,124.4964,124.5363,124.1574,124.2472,458510.0
2025-04-23 09:30:00,128.03,129.13,127.67,128.42,936328.0,127.647,128.7437,127.2881,128.0358,936328.0
2025-04-23 09:40:00,128.42,129.0,128.23,128.93,427495.0,128.0358,128.6141,127.8464,128.5443,427495.0
2025-04-23 09:50:00,128.93,129.04,128.3,128.64,612403.0,128.5443,128.654,127.9162,128.2552,612403.0
2025-04-23 10:00:00,128.7,129.05,128.1,128.59,390384.0,128.315,128.6639,127.7168,128.2053,390384.0
2025-04-23 10:10:00,128.57,128.79,127.88,128.19,113434.0,128.1854,128.4047,127.4974,127.8065,113434.0
2025-04-23 10:20:00,128.17,128.45,127.84,128.43,213530.0,127.7866,128.0657,127.4575,128.0458,213530.0
2025-04-23 10:30:00,128.41,128.78,128.39,128.7,126077.0,128.0258,128.3947,128.0059,128.315,126077.0
2025-04-23 10:40:00,128.69,128.78,128.46,128.48,133324.0,128.305,128.3947,128.0757,128.0956,133324.0
2025-04-23 10:50:00,128.45,128.48,128.17,128.24,99111.0,128.0657,128.0956,127.7866,127.8564,99111.0
2025-04-23 11:00:00,128.26,128.5,127.82,128.14,387414.0,127.8763,128.1156,127.4376,127.7566,387414.0
2025-04-23 11:10:00,128.12,128.15,127.85,127.87,105672.0,127.7367,127.7666,127.4675,127.4875,105672.0
2025-04-23 11:20:00,127.87,127.87,127.18,127.38,462932.0,127.4875,127.4875,126.7995,126.9989,462932.0
2025-04-23 11:30:00,127.38,127.5,127.0,127.41,236615.0,126.9989,127.1186,126.6201,127.0288,236615.0
2025-04-23 11:40:00,127.43,127.6,126.79,126.81,185360.0,127.0488,127.2183,126.4107,126.4306,185360.0
2025-04-23 11:50:00,126.81,127.01,126.6,126.91,109311.0,126.4306,126.63,126.2213,126.5303,109311.0
2025-04-23 12:00:00,126.92,126.96,126.52,126.54,117599.0,126.5403,126.5802,126.1415,126.1614,117599.0
2025-04-23 12:10:00,126.54,126.74,126.21,126.21,113244.0,126.1614,126.3608,125.8324,125.8324,113244.0
2025-04-23 12:20:00,126.2,126.54,126.04,126.5,70563.0,125.8225,126.1614,125.6629,126.1216,70563.0
2025-04-23 12:30:00,126.5,126.91,126.46,126.77,57528.0,126.1216,126.5303,126.0817,126.3907,57528.0
2025-04-23 12:40:00,126.76,126.77,126.36,126.42,63533.0,126.3808,126.3907,125.982,126.0418,63533.0
2025-04-23 12:50:00,126.41,126.92,126.39,126.89,98144.0,126.0318,126.5403,126.0119,126.5104,98144.0
2025-04-23 13:00:00,126.88,127.18,126.41,127.1,235627.0,126.5004,126.7995,126.0318,126.7198,235627.0
2025-04-23 13:10:00,127.12,127.3,127.02,127.21,52232.0,126.7397,126.9192,126.64,126.8294,52232.0
2025-04-23 13:20:00,127.19,127.28,126.88,126.89,57482.0,126.8095,126.8992,126.5004,126.5104,57482.0
2025-04-23 13:30:00,126.93,127.02,126.44,126.52,77516.0,126.5503,126.64,126.0617,126.1415,77516.0
2025-04-23 13:40:00,126.53,126.67,126.44,126.56,56596.0,126.1515,126.291,126.0617,126.1814,56596.0
2025-04-23 13:50:00,126.55,127.03,126.51,126.91,56401.0,126.1714,126.65,126.1315,126.5303,56401.0
2025-04-23 14:00:00,126.89,126.99,126.64,126.78,71495.0,126.5104,126.6101,126.2611,126.4007,71495.0
2025-04-23 14:10:00,126.81,127.07,126.64,126.92,115810.0,126.4306,126.6899,126.2611,126.5403,115810.0
2025-04-23 14:20:00,126.91,127.09,126.45,126.48,104470.0,126.5303,126.7098,126.0717,126.1016,104470.0
2025-04-23 14:30:00,126.55,126.82,126.51,126.62,61653.0,126.1714,126.4406,126.1315,126.2412,61653.0
2025-04-23 14:40:00,126.61,126.61,126.32,126.44,53340.0,126.2312,126.2312,125.9421,126.0617,53340.0
2025-04-23 14:50:00,126.46,126.54,126.22,126.29,75516.0,126.0817,126.1614,125.8424,125.9122,75516.0
2025-04-23 15:00:00,126.27,126.46,126.07,126.2,109239.0,125.8922,126.0817,125.6928,125.8225,109239.0
2025-04-23 15:10:00,126.2,126.36,126.01,126.09,129083.0,125.8225,125.982,125.633,125.7128,129083.0
2025-04-23 15:20:00,126.07,126.17,125.85,126.02,158072.0,125.6928,125.7925,125.4735,125.643,158072.0
2025-04-23 15:30:00,126.0,126.29,125.84,125.93,110811.0,125.6231,125.9122,125.4635,125.5533,110811.0
2025-04-23 15:40:00,125.95,126.16,125.81,126.16,176580.0,125.5732,125.7826,125.4336,125.7826,176580.0
2025-04-23 15:50:00,126.17,126.48,126.05,126.12,706286.0,125.7925,126.1016,125.6729,125.7427,706286.0
2025-04-24 09:30:00,126.14,126.45,125.75,126.37,367646.0,125.7626,126.0717,125.3738,125.9919,367646.0
2025-04-24 09:40:00,126.38,126.79,126.38,126.73,136523.0,126.0019,126.4107,126.0019,126.3509,136523.0
2025-04-24 09:50:00,126.73,126.87,126.62,126.69,131644.0,126.3509,126.4904,126.2412,126.311,131644.0
2025-04-24 10:00:00,126.69,127.02,126.64,127.0,147227.0,126.311,126.64,126.2611,126.6201,147227.0
2025-04-24 10:10:00,126.98,127.1,126.83,127.08,84835.0,126.6001,126.7198,126.4506,126.6998,84835.0
2025-04-24 10:20:00,127.07,127.56,127.07,127.49,105348.0,126.6899,127.1784,126.6899,127.1086,105348.0
2025-04-24 10:30:00,127.47,127.82,127.44,127.76,149410.0,127.0887,127.4376,127.0587,127.3778,149410.0
2025-04-24 10:40:00,127.75,127.82,127.48,127.64,113306.0,127.3678,127.4376,127.0986,127.2581,113306.0
2025-04-24 10:50:00,127.68,127.89,127.55,127.86,63594.0,127.298,127.5074,127.1684,127.4775,63594.0
2025-04-24 11:00:00,127.87,128.02,127.78,127.85,77213.0,127.4875,127.637,127.3977,127.4675,77213.0
2025-04-24 11:10:00,127.84,128.09,127.8,127.91,79943.0,127.4575,127.7068,127.4177,127.5273,79943.0
2025-04-24 11:20:00,127.91,128.03,127.73,127.82,49232.0,127.5273,127.647,127.3479,127.4376,49232.0
2025-04-24 11:30:00,127.85,127.96,127.74,127.87,48781.0,127.4675,127.5772,127.3578,127.4875,48781.0
2025-04-24 11:40:00,127.86,127.98,127.81,127.88,65730.0,127.4775,127.5971,127.4276,127.4974,65730.0
2025-04-24 11:50:00,127.84,128.08,127.75,127.85,52544.0,127.4575,127.6968,127.3678,127.4675,52544.0
2025-04-24 12:00:00,127.87,128.0,127.82,127.93,47132.0,127.4875,127.6171,127.4376,127.5473,47132.0
2025-04-24 12:10:00,127.9,128.3,127.9,128.23,60588.0,127.5174,127.9162,127.5174,127.8464,60588.0
2025-04-24 12:20:00,128.24,128.45,128.18,128.36,230708.0,127.8564,128.0657,127.7965,127.976,230708.0
2025-04-24 12:30:00,128.37,128.69,128.34,128.65,114859.0,127.986,128.305,127.9561,128.2651,114859.0
2025-04-24 12:40:00,128.66,128.76,128.54,128.6,170141.0,128.2751,128.3748,128.1555,128.2153,170141.0
2025-04-24 12:50:00,128.61,128.79,128.57,128.71,58395.0,128.2252,128.4047,128.1854,128.3249,58395.0
2025-04-24 13:00:00,128.68,128.77,128.59,128.6,59425.0,128.295,128.3848,128.2053,128.2153,59425.0
2025-04-24 13:10:00,128.62,128.76,128.59,128.62,43280.0,128.2352,128.3748,128.2053,128.2352,43280.0
2025-04-24 13:20:00,128.64,128.83,128.59,128.71,47211.0,128.2552,128.4446,128.2053,128.3249,47211.0
2025-04-24 13:30:00,128.72,128.89,128.72,128.8,54515.0,128.3349,128.5044,128.3349,128.4147,54515.0
2025-04-24 13:40:00,128.8,128.83,128.59,128.66,127501.0,128.4147,128.4446,128.2053,128.2751,127501.0
2025-04-24 13:50:00,128.66,128.81,128.63,128.76,82988.0,128.2751,128.4246,128.2452,128.3748,82988.0
2025-04-24 14:00:00,128.75,129.13,128.75,128.9,127639.0,128.3648,128.7437,128.3648,128.5144,127639.0
2025-04-24 14:10:00,128.9,128.92,128.75,128.86,29037.0,128.5144,128.5343,128.3648,128.4745,29037.0
2025-04-24 14:20:00,128.84,128.85,128.68,128.69,117706.0,128.4546,128.4645,128.295,128.305,117706.0
2025-04-24 14:30:00,128.7,128.96,128.69,128.93,112140.0,128.315,128.5742,128.305,128.5443,112140.0
2025-04-24 14:40:00,128.93,129.0,128.9,128.97,121361.0,128.5443,128.6141,128.5144,128.5842,121361.0
2025-04-24 14:50:00,128.97,129.04,128.91,128.91,83004.0,128.5842,128.654,128.5243,128.5243,83004.0
2025-04-24 15:00:00,128.9,128.91,128.66,128.73,359864.0,128.5144,128.5243,128.2751,128.3449,359864.0
2025-04-24 15:10:00,128.74,128.86,128.56,128.83,150365.0,128.3549,128.4745,128.1754,128.4446,150365.0
2025-04-24 15:20:00,128.82,128.99,128.76,128.77,157123.0,128.4346,128.6041,128.3748,128.3848,157123.0
2025-04-24 15:30:00,128.78,129.03,128.53,128.97,351406.0,128.3947,128.644,128.1455,128.5842,351406.0
2025-04-24 15:40:00,128.97,129.24,128.94,129.21,356750.0,128.5842,128.8534,128.5543,128.8234,356750.0
2025-04-24 15:50:00,129.2,129.26,128.94,128.99,801276.0,128.8135,128.8733,128.5543,128.6041,801276.0
2025-04-25 09:30:00,128.71,129.45,128.67,129.4,248122.0,128.3249,129.0627,128.2851,129.0129,248122.0
2025-04-25 09:40:00,129.39,129.5,128.96,129.09,160659.0,129.0029,129.1126,128.5742,128.7038,160659.0
2025-04-25 09:50:00,129.09,129.19,128.74,128.76,144174.0,128.7038,128.8035,128.3549,128.3748,144174.0
2025-04-25 10:00:00,128.79,129.22,128.77,129.2,142663.0,128.4047,128.8334,128.3848,128.8135,142663.0
2025-04-25 10:10:00,129.2,129.29,128.82,128.84,205404.0,128.8135,128.9032,128.4346,128.4546,205404.0
2025-04-25 10:20:00,128.83,128.86,128.19,128.33,265511.0,128.4446,128.4745,127.8065,127.9461,265511.0
2025-04-25 10:30:00,128.34,128.51,128.1,128.48,97226.0,127.9561,128.1255,127.7168,128.0956,97226.0
2025-04-25 10:40:00,128.47,128.71,128.44,128.7,83006.0,128.0857,128.3249,128.0558,128.315,83006.0
2025-04-25 10:50:00,128.69,128.79,128.52,128.65,106324.0,128.305,128.4047,128.1355,128.2651,106324.0
2025-04-25 11:00:00,128.66,128.71,128.51,128.69,25025.0,128.2751,128.3249,128.1255,128.305,25025.0
2025-04-25 11:10:00,128.69,128.87,128.57,128.75,78200.0,128.305,128.4845,128.1854,128.3648,78200.0
2025-04-25 11:20:00,128.77,128.83,128.58,128.6,31768.0,128.3848,128.4446,128.1953,128.2153,31768.0
2025-04-25 11:30:00,128.59,128.72,128.48,128.61,154507.0,128.2053,128.3349,128.0956,128.2252,154507.0
2025-04-25 11:40:00,128.6,128.74,128.49,128.56,51410.0,128.2153,128.3549,128.1056,128.1754,51410.0
2025-04-25 11:50:00,128.57,128.78,128.57,128.72,73600.0,128.1854,128.3947,128.1854,128.3349,73600.0
2025-04-25 12:00:00,128.72,128.88,128.72,128.83,83760.0,128.3349,128.4944,128.3349,128.4446,83760.0
2025-04-25 12:10:00,128.84,128.88,128.8,128.86,23766.0,128.4546,128.4944,128.4147,128.4745,23766.0
2025-04-25 12:20:00,128.89,129.09,128.87,128.99,197745.0,128.5044,128.7038,128.4845,128.6041,197745.0
2025-04-25 12:30:00,128.99,129.07,128.95,128.97,108338.0,128.6041,128.6839,128.5642,128.5842,108338.0
2025-04-25 12:40:00,128.97,129.05,128.82,128.92,92626.0,128.5842,128.6639,128.4346,128.5343,92626.0
2025-04-25 12:50:00,128.9,129.02,128.85,128.98,37609.0,128.5144,128.634,128.4645,128.5941,37609.0
2025-04-25 13:00:00,128.97,129.15,128.96,129.11,90326.0,128.5842,128.7636,128.5742,128.7237,90326.0
2025-04-25 13:10:00,129.12,129.19,129.06,129.16,117935.0,128.7337,128.8035,128.6739,128.7736,117935.0
2025-04-25 13:20:00,129.16,129.2,129.04,129.18,55116.0,128.7736,128.8135,128.654,128.7935,55116.0
2025-04-25 13:30:00,129.2,129.32,128.89,128.97,266053.0,128.8135,128.9331,128.5044,128.5842,266053.0
2025-04-25 13:40:00,128.99,129.1,128.65,128.82,97302.0,128.6041,128.7138,128.2651,128.4346,97302.0
2025-04-25 13:50:00,128.8,128.83,128.31,128.48,356832.0,128.4147,128.4446,127.9261,128.0956,356832.0
2025-04-25 14:00:00,128.48,128.81,128.39,128.79,174236.0,128.0956,128.4246,128.0059,128.4047,174236.0
2025-04-25 14:10:00,128.81,128.82,128.62,128.71,34524.0,128.4246,128.4346,128.2352,128.3249,34524.0
2025-04-25 14:20:00,128.69,128.91,128.68,128.85,35563.0,128.305,128.5243,128.295,128.4645,35563.0
2025-04-25 14:30:00,128.85,129.0,128.82,128.96,22752.0,128.4645,128.6141,128.4346,128.5742,22752.0
2025-04-25 14:40:00,129.01,129.07,128.96,128.98,87134.0,128.624,128.6839,128.5742,128.5941,87134.0
2025-04-25 14:50:00,128.97,128.97,128.73,128.82,79840.0,128.5842,128.5842,128.3449,128.4346,79840.0
2025-04-25 15:00:00,128.8,128.97,128.78,128.91,73364.0,128.4147,128.5842,128.3947,128.5243,73364.0
2025-04-25 15:10:00,128.9,128.92,128.73,128.79,36240.0,128.5144,128.5343,128.3449,128.4047,36240.0
2025-04-25 15:20:00,128.79,128.92,128.74,128.77,64301.0,128.4047,128.5343,128.3549,128.3848,64301.0
2025-04-25 15:30:00,128.75,128.88,128.52,128.72,237026.0,128.3648,128.4944,128.1355,128.3349,237026.0
2025-04-25 15:40:00,128.75,128.87,128.7,128.77,81444.0,128.3648,128.4845,128.315,128.3848,81444.0
2025-04-25 15:50:00,128.78,129.1,128.7,129.01,257978.0,128.3947,128.7138,128.315,128.624,257978.0
2025-04-28 09:30:00,129.23,130.17,129.23,129.97,294488.0,128.8434,129.7806,128.8434,129.5812,294488.0
2025-04-28 09:40:00,129.98,130.3,129.89,130.09,316410.0,129.5911,129.9102,129.5014,129.7008,316410.0
2025-04-28 09:50:00,130.1,130.2,129.73,129.76,146928.0,129.7108,129.8105,129.3419,129.3718,146928.0
2025-04-28 10:00:00,129.74,130.05,129.7,129.9,220538.0,129.3519,129.6609,129.312,129.5114,220538.0
2025-04-28 10:10:00,129.89,130.05,129.81,130.0,103102.0,129.5014,129.6609,129.4217,129.6111,103102.0
2025-04-28 10:20:00,130.02,130.25,129.95,130.0,98627.0,129.631,129.8603,129.5612,129.6111,98627.0
2025-04-28 10:30:00,130.01,130.04,129.66,129.96,135031.0,129.6211,129.651,129.2721,129.5712,135031.0
2025-04-28 10:40:00,129.97,130.06,129.72,130.01,96842.0,129.5812,129.6709,129.3319,129.6211,96842.0
2025-04-28 10:50:00,130.0,130.01,129.66,129.7,72238.0,129.6111,129.6211,129.2721,129.312,72238.0
2025-04-28 11:00:00,129.67,129.81,129.42,129.45,61733.0,129.2821,129.4217,129.0328,129.0627,61733.0
2025-04-28 11:10:00,129.44,129.64,129.38,129.51,33862.0,129.0528,129.2522,128.9929,129.1226,33862.0
2025-04-28 11:20:00,129.48,129.52,129.03,129.06,93104.0,129.0926,129.1325,128.644,128.6739,93104.0
2025-04-28 11:30:00,129.05,129.18,128.98,129.05,126651.0,128.6639,128.7935,128.5941,128.6639,126651.0
2025-04-28 11:40:00,129.05,129.22,128.97,129.0,73796.0,128.6639,128.8334,128.5842,128.6141,73796.0
2025-04-28 11:50:00,129.0,129.12,128.87,128.95,128500.0,128.6141,128.7337,128.4845,128.5642,128500.0
2025-04-28 12:00:00,128.93,128.96,128.52,128.54,71361.0,128.5443,128.5742,128.1355,128.1555,71361.0
2025-04-28 12:10:00,128.55,128.76,128.47,128.73,52317.0,128.1654,128.3748,128.0857,128.3449,52317.0
2025-04-28 12:20:00,128.73,128.76,128.54,128.61,79461.0,128.3449,128.3748,128.1555,128.2252,79461.0
2025-04-28 12:30:00,128.61,128.78,128.57,128.69,113666.0,128.2252,128.3947,128.1854,128.305,113666.0
2025-04-28 12:40:00,128.67,128.81,128.6,128.8,99649.0,128.2851,128.4246,128.2153,128.4147,99649.0
2025-04-28 12:50:00,128.8,128.82,128.52,128.62,98971.0,128.4147,128.4346,128.1355,128.2352,98971.0
2025-04-28 13:00:00,128.61,128.66,128.41,128.41,84168.0,128.2252,128.2751,128.0258,128.0258,84168.0
2025-04-28 13:10:00,128.41,128.45,128.29,128.43,44250.0,128.0258,128.0657,127.9062,128.0458,44250.0
2025-04-28 13:20:00,128.43,128.52,128.28,128.28,110532.0,128.0458,128.1355,127.8962,127.8962,110532.0
2025-04-28 13:30:00,128.28,128.42,128.22,128.41,101266.0,127.8962,128.0358,127.8364,128.0258,101266.0
2025-04-28 13:40:00,128.41,128.56,128.33,128.53,102477.0,128.0258,128.1754,127.9461,128.1455,102477.0
2025-04-28 13:50:00,128.53,128.83,128.51,128.8,108742.0,128.1455,128.4446,128.1255,128.4147,108742.0
2025-04-28 14:00:00,128.8,128.89,128.76,128.83,155357.0,128.4147,128.5044,128.3748,128.4446,155357.0
2025-04-28 14:10:00,128.83,128.83,128.64,128.68,73244.0,128.4446,128.4446,128.2552,128.295,73244.0
2025-04-28 14:20:00,128.7,129.0,128.67,128.93,64797.0,128.315,128.6141,128.2851,128.5443,64797.0
2025-04-28 14:30:00,128.93,129.01,128.85,128.93,86999.0,128.5443,128.624,128.4645,128.5443,86999.0
2025-04-28 14:40:00,128.94,129.05,128.88,128.98,78520.0,128.5543,128.6639,128.4944,128.5941,78520.0
2025-04-28 14:50:00,128.99,129.09,128.97,128.98,47162.0,128.6041,128.7038,128.5842,128.5941,47162.0
2025-04-28 15:00:00,128.99,129.22,128.97,129.21,62620.0,128.6041,128.8334,128.5842,128.8234,62620.0
2025-04-28 15:10:00,129.2,129.26,129.11,129.23,75999.0,128.8135,128.8733,128.7237,128.8434,75999.0
2025-04-28 15:20:00,129.23,129.4,129.21,129.38,119243.0,128.8434,129.0129,128.8234,128.9929,119243.0
2025-04-28 15:30:00,129.37,129.46,129.07,129.39,360079.0,128.983,129.0727,128.6839,129.0029,360079.0
2025-04-28 15:40:00,129.38,129.53,129.32,129.47,151255.0,128.9929,129.1425,128.9331,129.0827,151255.0
2025-04-28 15:50:00,129.48,129.73,129.4,129.4,498630.0,129.0926,129.3419,129.0129,129.0129,498630.0
2025-04-29 09:30:00,129.05,129.76,129.05,129.62,225256.0,128.6639,129.3718,128.6639,129.2322,225256.0
2025-04-29 09:40:00,129.64,129.86,129.47,129.65,129068.0,129.2522,129.4715,129.0827,129.2621,129068.0
2025-04-29 09:50:00,129.63,129.79,129.41,129.45,112348.0,129.2422,129.4017,129.0228,129.0627,112348.0
2025-04-29 10:00:00,129.45,129.8,129.24,129.71,134255.0,129.0627,129.4117,128.8534,129.322,134255.0
2025-04-29 10:10:00,129.71,129.74,129.4,129.49,136705.0,129.322,129.3519,129.0129,129.1026,136705.0
2025-04-29 10:20:00,129.48,129.5,128.94,128.97,85323.0,129.0926,129.1126,128.5543,128.5842,85323.0
2025-04-29 10:30:00,128.97,129.5,128.95,129.42,200300.0,128.5842,129.1126,128.5642,129.0328,200300.0
2025-04-29 10:40:00,129.43,129.59,129.35,129.54,80755.0,129.0428,129.2023,128.963,129.1525,80755.0
2025-04-29 10:50:00,129.54,129.83,129.47,129.82,59775.0,129.1525,129.4416,129.0827,129.4316,59775.0
2025-04-29 11:00:00,129.83,129.91,129.66,129.83,109319.0,129.4416,129.5214,129.2721,129.4416,109319.0
2025-04-29 11:10:00,129.86,129.86,129.5,129.58,42650.0,129.4715,129.4715,129.1126,129.1923,42650.0
2025-04-29 11:20:00,129.59,129.76,129.47,129.7,44070.0,129.2023,129.3718,129.0827,129.312,44070.0
2025-04-29 11:30:00,129.69,129.72,129.3,129.53,60535.0,129.302,129.3319,128.9132,129.1425,60535.0
2025-04-29 11:40:00,129.52,129.74,129.52,129.66,48467.0,129.1325,129.3519,129.1325,129.2721,48467.0
2025-04-29 11:50:00,129.66,129.73,129.45,129.51,42893.0,129.2721,129.3419,129.0627,129.1226,42893.0
2025-04-29 12:00:00,129.52,129.9,129.48,129.89,33849.0,129.1325,129.5114,129.0926,129.5014,33849.0
2025-04-29 12:10:00,129.89,129.96,129.79,129.79,41521.0,129.5014,129.5712,129.4017,129.4017,41521.0
2025-04-29 12:20:00,129.78,129.87,129.76,129.86,25261.0,129.3917,129.4815,129.3718,129.4715,25261.0
2025-04-29 12:30:00,129.85,129.95,129.76,129.81,31977.0,129.4615,129.5612,129.3718,129.4217,31977.0
2025-04-29 12:40:00,129.8,129.88,129.44,129.48,52267.0,129.4117,129.4914,129.0528,129.0926,52267.0
2025-04-29 12:50:00,129.5,129.59,129.28,129.44,56577.0,129.1126,129.2023,128.8932,129.0528,56577.0
2025-04-29 13:00:00,129.46,129.53,129.35,129.48,15881.0,129.0727,129.1425,128.963,129.0926,15881.0
2025-04-29 13:10:00,129.47,129.76,129.4,129.75,34891.0,129.0827,129.3718,129.0129,129.3618,34891.0
2025-04-29 13:20:00,129.74,129.87,129.7,129.85,96794.0,129.3519,129.4815,129.312,129.4615,96794.0
2025-04-29 13:30:00,129.86,130.01,129.83,130.0,45533.0,129.4715,129.6211,129.4416,129.6111,45533.0
2025-04-29 13:40:00,130.0,130.39,130.0,130.33,137449.0,129.6111,129.9999,129.6111,129.9401,137449.0
2025-04-29 13:50:00,130.33,130.41,130.24,130.31,84250.0,129.9401,130.0199,129.8504,129.9202,84250.0
2025-04-29 14:00:00,130.32,130.49,130.24,130.34,223894.0,129.9301,130.0996,129.8504,129.9501,223894.0
2025-04-29 14:10:00,130.33,130.38,130.24,130.25,42284.0,129.9401,129.9899,129.8504,129.8603,42284.0
2025-04-29 14:20:00,130.26,130.29,130.12,130.24,34170.0,129.8703,129.9002,129.7307,129.8504,34170.0
2025-04-29 14:30:00,130.24,130.37,130.2,130.32,32169.0,129.8504,129.98,129.8105,129.9301,32169.0
2025-04-29 14:40:00,130.33,130.35,130.22,130.29,22104.0,129.9401,129.96,129.8304,129.9002,22104.0
2025-04-29 14:50:00,130.27,130.35,130.17,130.27,31569.0,129.8803,129.96,129.7806,129.8803,31569.0
2025-04-29 15:00:00,130.28,130.45,130.25,130.31,154039.0,129.8902,130.0597,129.8603,129.9202,154039.0
2025-04-29 15:10:00,130.32,130.39,130.3,130.33,77227.0,129.9301,129.9999,129.9102,129.9401,77227.0
2025-04-29 15:20:00,130.34,130.38,130.23,130.29,75100.0,129.9501,129.9899,129.8404,129.9002,75100.0
2025-04-29 15:30:00,130.29,130.31,130.16,130.22,116538.0,129.9002,129.9202,129.7706,129.8304,116538.0
2025-04-29 15:40:00,130.21,130.39,130.11,130.35,213602.0,129.8205,129.9999,129.7208,129.96,213602.0
2025-04-29 15:50:00,130.36,130.54,130.19,130.24,579464.0,129.97,130.1495,129.8005,129.8504,579464.0
2025-04-30 09:30:00,129.41,129.41,128.63,128.66,315765.0,129.0228,129.0228,128.2452,128.2751,315765.0
2025-04-30 09:40:00,128.71,128.76,128.27,128.56,137508.0,128.3249,128.3748,127.8863,128.1754,137508.0
2025-04-30 09:50:00,128.55,128.55,127.85,127.99,137031.0,128.1654,128.1654,127.4675,127.6071,137031.0
2025-04-30 10:00:00,127.99,128.56,127.92,128.51,218402.0,127.6071,128.1754,127.5373,128.1255,218402.0
2025-04-30 10:10:00,128.47,128.84,128.37,128.83,178716.0,128.0857,128.4546,127.986,128.4446,178716.0
2025-04-30 10:20:00,128.82,129.08,128.74,129.08,139251.0,128.4346,128.6938,128.3549,128.6938,139251.0
2025-04-30 10:30:00,129.07,129.22,128.94,129.06,123338.0,128.6839,128.8334,128.5543,128.6739,123338.0
2025-04-30 10:40:00,129.05,129.2,128.83,129.07,74765.0,128.6639,128.8135,128.4446,128.6839,74765.0
2025-04-30 10:50:00,129.09,129.32,128.91,129.16,125333.0,128.7038,128.9331,128.5243,128.7736,125333.0
2025-04-30 11:00:00,129.18,129.59,129.16,129.58,95828.0,128.7935,129.2023,128.7736,129.1923,95828.0
2025-04-30 11:10:00,129.56,129.76,129.52,129.69,69558.0,129.1724,129.3718,129.1325,129.302,69558.0
2025-04-30 11:20:00,129.69,129.94,129.65,129.77,76834.0,129.302,129.5513,129.2621,129.3818,76834.0
2025-04-30 11:30:00,129.76,129.99,129.73,129.98,67408.0,129.3718,129.6011,129.3419,129.5911,67408.0
2025-04-30 11:40:00,129.98,130.12,129.9,129.99,131348.0,129.5911,129.7307,129.5114,129.6011,131348.0
2025-04-30 11:50:00,130.0,130.06,129.83,130.01,95727.0,129.6111,129.6709,129.4416,129.6211,95727.0
2025-04-30 12:00:00,130.0,130.21,130.0,130.12,54076.0,129.6111,129.8205,129.6111,129.7307,54076.0
2025-04-30 12:10:00,130.12,130.12,129.85,129.89,48857.0,129.7307,129.7307,129.4615,129.5014,48857.0
2025-04-30 12:20:00,129.91,129.91,129.61,129.69,79208.0,129.5214,129.5214,129.2223,129.302,79208.0
2025-04-30 12:30:00,129.68,129.89,129.5,129.88,87152.0,129.292,129.5014,129.1126,129.4914,87152.0
2025-04-30 12:40:00,129.88,130.0,129.86,129.94,52409.0,129.4914,129.6111,129.4715,129.5513,52409.0
2025-04-30 12:50:00,129.93,130.13,129.93,130.07,105353.0,129.5413,129.7407,129.5413,129.6809,105353.0
2025-04-30 13:00:00,130.04,130.12,129.81,129.81,41226.0,129.651,129.7307,129.4217,129.4217,41226.0
2025-04-30 13:10:00,129.81,129.88,129.53,129.86,66919.0,129.4217,129.4914,129.1425,129.4715,66919.0
2025-04-30 13:20:00,129.88,130.18,129.86,130.16,53457.0,129.4914,129.7905,129.4715,129.7706,53457.0
2025-04-30 13:30:00,130.15,130.3,130.1,130.19,67771.0,129.7606,129.9102,129.7108,129.8005,67771.0
2025-04-30 13:40:00,130.18,130.32,130.16,130.22,38724.0,129.7905,129.9301,129.7706,129.8304,38724.0
2025-04-30 13:50:00,130.22,130.34,130.17,130.22,74825.0,129.8304,129.9501,129.7806,129.8304,74825.0
2025-04-30 14:00:00,130.23,130.71,130.09,130.25,249241.0,129.8404,130.319,129.7008,129.8603,249241.0
2025-04-30 14:10:00,130.24,130.51,130.23,130.48,104730.0,129.8504,130.1196,129.8404,130.0896,104730.0
2025-04-30 14:20:00,130.49,130.53,130.17,130.3,155524.0,130.0996,130.1395,129.7806,129.9102,155524.0
2025-04-30 14:30:00,130.29,130.44,129.99,130.02,156549.0,129.9002,130.0498,129.6011,129.631,156549.0
2025-04-30 14:40:00,130.01,130.27,129.95,130.19,121756.0,129.6211,129.8803,129.5612,129.8005,121756.0
2025-04-30 14:50:00,130.18,130.23,129.95,129.99,38275.0,129.7905,129.8404,129.5612,129.6011,38275.0
2025-04-30 15:00:00,129.99,130.15,129.99,130.06,53537.0,129.6011,129.7606,129.6011,129.6709,53537.0
2025-04-30 15:10:00,130.06,130.25,130.02,130.17,69076.0,129.6709,129.8603,129.631,129.7806,69076.0
2025-04-30 15:20:00,130.16,130.28,129.99,130.0,74093.0,129.7706,129.8902,129.6011,129.6111,74093.0
2025-04-30 15:30:00,130.02,130.1,129.84,129.99,452997.0,129.631,129.7108,129.4516,129.6011,452997.0
2025-04-30 15:40:00,129.98,130.87,129.96,130.8,216629.0,129.5911,130.4785,129.5712,130.4087,216629.0
2025-04-30 15:50:00,130.81,131.59,130.77,131.22,1364588.0,130.4187,131.1963,130.3788,130.8274,1364588.0
2025-05-01 09:30:00,131.78,132.14,131.25,131.74,559926.0,131.3858,131.7447,130.8573,131.3459,559926.0
2025-05-01 09:40:00,131.76,132.04,131.49,131.97,206348.0,131.3658,131.645,131.0966,131.5752,206348.0
2025-05-01 09:50:00,131.98,132.33,131.84,131.93,341084.0,131.5852,131.9341,131.4456,131.5353,341084.0
2025-05-01 10:00:00,131.97,132.71,131.94,132.48,383881.0,131.5752,132.313,131.5453,132.0837,383881.0
2025-05-01 10:10:00,132.46,132.67,132.31,132.55,281539.0,132.0637,132.2731,131.9142,132.1535,281539.0
2025-05-01 10:20:00,132.56,132.88,132.56,132.73,162624.0,132.1634,132.4825,132.1634,132.3329,162624.0
2025-05-01 10:30:00,132.73,132.78,132.45,132.75,183173.0,132.3329,132.3828,132.0538,132.3529,183173.0
2025-05-01 10:40:00,132.75,132.8,132.57,132.76,148022.0,132.3529,132.4027,132.1734,132.3628,148022.0
2025-05-01 10:50:00,132.76,133.06,132.7,133.0,158717.0,132.3628,132.6619,132.303,132.6021,158717.0
2025-05-01 11:00:00,133.0,133.02,132.74,132.76,117000.0,132.6021,132.622,132.3429,132.3628,117000.0
2025-05-01 11:10:00,132.76,132.95,132.73,132.92,270307.0,132.3628,132.5523,132.3329,132.5223,270307.0
2025-05-01 11:20:00,132.92,133.16,132.86,132.98,134674.0,132.5223,132.7616,132.4625,132.5822,134674.0
2025-05-01 11:30:00,133.0,133.11,132.89,132.89,102435.0,132.6021,132.7118,132.4924,132.4924,102435.0
2025-05-01 11:40:00,132.92,132.96,132.68,132.74,77560.0,132.5223,132.5622,132.2831,132.3429,77560.0
2025-05-01 11:50:00,132.74,132.76,132.28,132.43,162904.0,132.3429,132.3628,131.8843,132.0338,162904.0
2025-05-01 12:00:00,132.44,132.52,132.27,132.5,108869.0,132.0438,132.1235,131.8743,132.1036,108869.0
2025-05-01 12:10:00,132.49,132.49,132.02,132.17,114842.0,132.0936,132.0936,131.625,131.7746,114842.0
2025-05-01 12:20:00,132.16,132.25,132.0,132.17,90557.0,131.7646,131.8544,131.6051,131.7746,90557.0
2025-05-01 12:30:00,132.15,132.37,132.11,132.26,100462.0,131.7547,131.974,131.7148,131.8643,100462.0
2025-05-01 12:40:00,132.24,132.24,131.98,132.0,120477.0,131.8444,131.8444,131.5852,131.6051,120477.0
2025-05-01 12:50:00,132.0,132.17,131.99,132.08,64853.0,131.6051,131.7746,131.5951,131.6849,64853.0
2025-05-01 13:00:00,132.08,132.55,132.08,132.5,59088.0,131.6849,132.1535,131.6849,132.1036,59088.0
2025-05-01 13:10:00,132.49,132.64,132.48,132.58,54705.0,132.0936,132.2432,132.0837,132.1834,54705.0
2025-05-01 13:20:00,132.59,132.61,132.4,132.48,64528.0,132.1933,132.2133,132.0039,132.0837,64528.0
2025-05-01 13:30:00,132.47,132.61,132.44,132.5,94021.0,132.0737,132.2133,132.0438,132.1036,94021.0
2025-05-01 13:40:00,132.5,132.5,132.2,132.34,93488.0,132.1036,132.1036,131.8045,131.9441,93488.0
2025-05-01 13:50:00,132.33,132.4,132.14,132.22,187620.0,131.9341,132.0039,131.7447,131.8244,187620.0
2025-05-01 14:00:00,132.23,132.55,132.2,132.51,83286.0,131.8344,132.1535,131.8045,132.1136,83286.0
2025-05-01 14:10:00,132.51,132.66,132.48,132.61,77718.0,132.1136,132.2631,132.0837,132.2133,77718.0
2025-05-01 14:20:00,132.61,132.61,132.33,132.53,239943.0,132.2133,132.2133,131.9341,132.1335,239943.0
2025-05-01 14:30:00,132.53,132.65,132.5,132.62,90793.0,132.1335,132.2532,132.1036,132.2232,90793.0
2025-05-01 14:40:00,132.63,132.8,132.6,132.72,219489.0,132.2332,132.4027,132.2033,132.3229,219489.0
2025-05-01 14:50:00,132.73,132.76,132.64,132.69,94648.0,132.3329,132.3628,132.2432,132.293,94648.0
2025-05-01 15:00:00,132.7,132.75,132.59,132.65,101882.0,132.303,132.3529,132.1933,132.2532,101882.0
2025-05-01 15:10:00,132.64,132.8,132.53,132.76,95267.0,132.2432,132.4027,132.1335,132.3628,95267.0
2025-05-01 15:20:00,132.75,132.94,132.75,132.91,114347.0,132.3529,132.5423,132.3529,132.5124,114347.0
2025-05-01 15:30:00,132.91,132.99,132.83,132.84,135421.0,132.5124,132.5921,132.4326,132.4426,135421.0
2025-05-01 15:40:00,132.84,133.09,132.79,133.04,235190.0,132.4426,132.6918,132.3927,132.642,235190.0
2025-05-01 15:50:00,133.05,133.08,132.13,132.23,1090907.0,132.652,132.6819,131.7347,131.8344,1090907.0
2025-05-02 09:30:00,133.89,134.63,133.7,134.62,453408.0,133.4894,134.2272,133.3,134.2173,453408.0
2025-05-02 09:40:00,134.64,134.7,134.28,134.37,271185.0,134.2372,134.297,133.8783,133.968,271185.0
2025-05-02 09:50:00,134.34,134.41,134.0,134.16,228263.0,133.9381,134.0079,133.5991,133.7586,228263.0
2025-05-02 10:00:00,134.18,134.52,134.09,134.49,174236.0,133.7786,134.1176,133.6888,134.0877,174236.0
2025-05-02 10:10:00,134.48,134.78,134.34,134.7,111052.0,134.0777,134.3768,133.9381,134.297,111052.0
2025-05-02 10:20:00,134.69,134.83,134.56,134.81,166465.0,134.2871,134.4266,134.1574,134.4067,166465.0
2025-05-02 10:30:00,134.8,134.82,134.61,134.72,90295.0,134.3967,134.4167,134.2073,134.317,90295.0
2025-05-02 10:40:00,134.72,134.73,134.46,134.58,112850.0,134.317,134.3269,134.0577,134.1774,112850.0
2025-05-02 10:50:00,134.57,134.64,134.42,134.63,90155.0,134.1674,134.2372,134.0179,134.2272,90155.0
2025-05-02 11:00:00,134.63,134.69,134.28,134.39,142235.0,134.2272,134.2871,133.8783,133.988,142235.0
2025-05-02 11:10:00,134.39,134.43,134.19,134.33,132388.0,133.988,134.0278,133.7885,133.9281,132388.0
2025-05-02 11:20:00,134.34,134.37,133.82,133.96,154981.0,133.9381,133.968,133.4197,133.5592,154981.0
2025-05-02 11:30:00,133.96,134.38,133.93,134.38,180167.0,133.5592,133.978,133.5293,133.978,180167.0
2025-05-02 11:40:00,134.39,134.42,134.25,134.3,37088.0,133.988,134.0179,133.8484,133.8982,37088.0
2025-05-02 11:50:00,134.29,134.48,134.16,134.46,75855.0,133.8883,134.0777,133.7586,134.0577,75855.0
2025-05-02 12:00:00,134.47,134.86,134.46,134.82,404189.0,134.0677,134.4565,134.0577,134.4167,404189.0
2025-05-02 12:10:00,134.83,134.95,134.76,134.88,109870.0,134.4266,134.5463,134.3568,134.4765,109870.0
2025-05-02 12:20:00,134.89,134.96,134.79,134.82,86916.0,134.4865,134.5562,134.3868,134.4167,86916.0
2025-05-02 12:30:00,134.84,135.07,134.83,135.03,93652.0,134.4366,134.6659,134.4266,134.626,93652.0
2025-05-02 12:40:00,135.03,135.06,134.93,135.02,30519.0,134.626,134.6559,134.5263,134.6161,30519.0
2025-05-02 12:50:00,135.02,135.1,134.92,135.04,36314.0,134.6161,134.6958,134.5164,134.636,36314.0
2025-05-02 13:00:00,135.03,135.11,134.91,134.92,77653.0,134.626,134.7058,134.5064,134.5164,77653.0
2025-05-02 13:10:00,134.92,134.93,134.78,134.81,69923.0,134.5164,134.5263,134.3768,134.4067,69923.0
2025-05-02 13:20:00,134.8,134.91,134.71,134.83,48973.0,134.3967,134.5064,134.307,134.4266,48973.0
2025-05-02 13:30:00,134.83,134.94,134.8,134.89,59913.0,134.4266,134.5363,134.3967,134.4865,59913.0
2025-05-02 13:40:00,134.87,134.95,134.79,134.83,75859.0,134.4665,134.5463,134.3868,134.4266,75859.0
2025-05-02 13:50:00,134.84,134.97,134.83,134.92,111659.0,134.4366,134.5662,134.4266,134.5164,111659.0
2025-05-02 14:00:00,134.92,135.05,134.9,134.94,124848.0,134.5164,134.646,134.4964,134.5363,124848.0
2025-05-02 14:10:00,134.93,135.09,134.91,135.0,59070.0,134.5263,134.6859,134.5064,134.5961,59070.0
2025-05-02 14:20:00,135.0,135.06,134.95,134.96,28891.0,134.5961,134.6559,134.5463,134.5562,28891.0
2025-05-02 14:30:00,134.97,135.09,134.96,135.05,39751.0,134.5662,134.6859,134.5562,134.646,39751.0
2025-05-02 14:40:00,135.05,135.08,134.73,134.76,115587.0,134.646,134.6759,134.3269,134.3568,115587.0
2025-05-02 14:50:00,134.77,134.96,134.68,134.86,114396.0,134.3668,134.5562,134.2771,134.4565,114396.0
2025-05-02 15:00:00,134.85,134.88,134.68,134.83,101903.0,134.4466,134.4765,134.2771,134.4266,101903.0
2025-05-02 15:10:00,134.82,134.95,134.74,134.93,89709.0,134.4167,134.5463,134.3369,134.5263,89709.0
2025-05-02 15:20:00,134.93,135.03,134.88,135.0,119215.0,134.5263,134.626,134.4765,134.5961,119215.0
2025-05-02 15:30:00,134.99,135.06,134.86,135.06,137928.0,134.5862,134.6559,134.4565,134.6559,137928.0
2025-05-02 15:40:00,135.06,135.1,134.63,134.67,277546.0,134.6559,134.6958,134.2272,134.2671,277546.0
2025-05-02 15:50:00,134.68,135.02,134.55,134.62,857434.0,134.2771,134.6161,134.1475,134.2173,857434.0
2025-05-05 09:30:00,133.76,134.26,133.67,134.05,188912.0,133.3598,133.8583,133.2701,133.649,188912.0
2025-05-05 09:40:00,134.05,134.29,134.0,134.25,78552.0,133.649,133.8883,133.5991,133.8484,78552.0
2025-05-05 09:50:00,134.24,134.57,134.14,134.5,70167.0,133.8384,134.1674,133.7387,134.0976,70167.0
2025-05-05 10:00:00,134.52,134.83,134.5,134.76,142261.0,134.1176,134.4266,134.0976,134.3568,142261.0
2025-05-05 10:10:00,134.75,134.89,134.64,134.84,83664.0,134.3469,134.4865,134.2372,134.4366,83664.0
2025-05-05 10:20:00,134.84,134.95,134.72,134.95,90627.0,134.4366,134.5463,134.317,134.5463,90627.0
2025-05-05 10:30:00,134.96,135.08,134.79,135.06,99669.0,134.5562,134.6759,134.3868,134.6559,99669.0
2025-05-05 10:40:00,135.06,135.18,135.03,135.11,85207.0,134.6559,134.7756,134.626,134.7058,85207.0
2025-05-05 10:50:00,135.11,135.26,134.94,135.23,233185.0,134.7058,134.8553,134.5363,134.8254,233185.0
2025-05-05 11:00:00,135.2,135.33,135.18,135.24,55869.0,134.7955,134.9251,134.7756,134.8354,55869.0
2025-05-05 11:10:00,135.23,135.32,135.19,135.26,120515.0,134.8254,134.9152,134.7856,134.8553,120515.0
2025-05-05 11:20:00,135.28,135.39,135.14,135.16,60006.0,134.8753,134.985,134.7357,134.7556,60006.0
2025-05-05 11:30:00,135.16,135.2,134.98,134.99,49639.0,134.7556,134.7955,134.5762,134.5862,49639.0
2025-05-05 11:40:00,134.99,135.28,134.98,135.22,33135.0,134.5862,134.8753,134.5762,134.8155,33135.0
2025-05-05 11:50:00,135.23,135.37,135.22,135.29,35616.0,134.8254,134.965,134.8155,134.8853,35616.0
2025-05-05 12:00:00,135.29,135.44,135.25,135.34,66428.0,134.8853,135.0348,134.8454,134.9351,66428.0
2025-05-05 12:10:00,135.34,135.44,135.34,135.41,40636.0,134.9351,135.0348,134.9351,135.0049,40636.0
2025-05-05 12:20:00,135.42,135.45,135.31,135.38,26335.0,135.0149,135.0448,134.9052,134.975,26335.0
2025-05-05 12:30:00,135.38,135.39,135.27,135.36,34363.0,134.975,134.985,134.8653,134.955,34363.0
2025-05-05 12:40:00,135.36,135.41,135.32,135.4,35753.0,134.955,135.0049,134.9152,134.9949,35753.0
2025-05-05 12:50:00,135.39,135.4,135.19,135.22,31209.0,134.985,134.9949,134.7856,134.8155,31209.0
2025-05-05 13:00:00,135.22,135.22,135.06,135.09,54901.0,134.8155,134.8155,134.6559,134.6859,54901.0
2025-05-05 13:10:00,135.09,135.13,134.92,135.0,76942.0,134.6859,134.7257,134.5164,134.5961,76942.0
2025-05-05 13:20:00,135.0,135.05,134.9,134.94,129403.0,134.5961,134.646,134.4964,134.5363,129403.0
2025-05-05 13:30:00,134.93,135.15,134.92,135.14,89339.0,134.5263,134.7457,134.5164,134.7357,89339.0
2025-05-05 13:40:00,135.14,135.16,135.03,135.14,76060.0,134.7357,134.7556,134.626,134.7357,76060.0
2025-05-05 13:50:00,135.13,135.22,135.13,135.15,40000.0,134.7257,134.8155,134.7257,134.7457,40000.0
2025-05-05 14:00:00,135.14,135.31,135.14,135.27,73758.0,134.7357,134.9052,134.7357,134.8653,73758.0
2025-05-05 14:10:00,135.27,135.33,135.21,135.27,51770.0,134.8653,134.9251,134.8055,134.8653,51770.0
2025-05-05 14:20:00,135.26,135.3,135.21,135.25,43940.0,134.8553,134.8952,134.8055,134.8454,43940.0
2025-05-05 14:30:00,135.25,135.34,135.25,135.33,42680.0,134.8454,134.9351,134.8454,134.9251,42680.0
2025-05-05 14:40:00,135.31,135.37,135.29,135.31,25190.0,134.9052,134.965,134.8853,134.9052,25190.0
2025-05-05 14:50:00,135.31,135.33,135.14,135.19,40871.0,134.9052,134.9251,134.7357,134.7856,40871.0
2025-05-05 15:00:00,135.19,135.27,135.05,135.17,54039.0,134.7856,134.8653,134.646,134.7656,54039.0
2025-05-05 15:10:00,135.17,135.21,135.11,135.11,73172.0,134.7656,134.8055,134.7058,134.7058,73172.0
2025-05-05 15:20:00,135.11,135.11,134.93,134.99,138039.0,134.7058,134.7058,134.5263,134.5862,138039.0
2025-05-05 15:30:00,134.99,135.08,134.95,134.98,94762.0,134.5862,134.6759,134.5463,134.5762,94762.0
2025-05-05 15:40:00,134.96,135.05,134.76,134.85,107106.0,134.5562,134.646,134.3568,134.4466,107106.0
2025-05-05 15:50:00,134.85,134.93,134.58,134.64,529213.0,134.4466,134.5263,134.1774,134.2372,529213.0
2025-05-06 09:30:00,133.24,133.87,133.15,133.71,317715.0,132.8414,133.4695,132.7517,133.31,317715.0
2025-05-06 09:40:00,133.7,133.71,133.18,133.21,183208.0,133.3,133.31,132.7816,132.8115,183208.0
2025-05-06 09:50:00,133.19,133.34,132.95,133.31,214539.0,132.7915,132.9411,132.5523,132.9112,214539.0
2025-05-06 10:00:00,133.31,133.59,133.26,133.57,89899.0,132.9112,133.1903,132.8613,133.1704,89899.0
2025-05-06 10:10:00,133.56,133.87,133.55,133.87,346351.0,133.1604,133.4695,133.1505,133.4695,346351.0
2025-05-06 10:20:00,133.88,134.05,133.88,133.97,47059.0,133.4795,133.649,133.4795,133.5692,47059.0
2025-05-06 10:30:00,133.98,134.09,133.87,133.96,56163.0,133.5792,133.6888,133.4695,133.5592,56163.0
2025-05-06 10:40:00,133.96,134.07,133.85,133.99,57958.0,133.5592,133.6689,133.4496,133.5891,57958.0
2025-05-06 10:50:00,133.98,133.98,133.72,133.84,45828.0,133.5792,133.5792,133.32,133.4396,45828.0
2025-05-06 11:00:00,133.85,134.01,133.83,133.85,33390.0,133.4496,133.6091,133.4296,133.4496,33390.0
2025-05-06 11:10:00,133.84,133.98,133.81,133.97,28341.0,133.4396,133.5792,133.4097,133.5692,28341.0
2025-05-06 11:20:00,133.97,134.15,133.95,134.06,85055.0,133.5692,133.7487,133.5493,133.6589,85055.0
2025-05-06 11:30:00,134.06,134.11,133.94,134.05,40101.0,133.6589,133.7088,133.5393,133.649,40101.0
2025-05-06 11:40:00,134.06,134.06,133.83,133.9,50205.0,133.6589,133.6589,133.4296,133.4994,50205.0
2025-05-06 11:50:00,133.9,133.91,133.67,133.69,44085.0,133.4994,133.5094,133.2701,133.29,44085.0
2025-05-06 12:00:00,133.69,133.8,133.59,133.62,64779.0,133.29,133.3997,133.1903,133.2203,64779.0
2025-05-06 12:10:00,133.62,134.23,133.61,134.03,156321.0,133.2203,133.8284,133.2103,133.629,156321.0
2025-05-06 12:20:00,134.01,134.06,133.64,133.7,95057.0,133.6091,133.6589,133.2402,133.3,95057.0
2025-05-06 12:30:00,133.68,133.84,133.68,133.75,49382.0,133.2801,133.4396,133.2801,133.3499,49382.0
2025-05-06 12:40:00,133.75,133.78,133.41,133.43,44538.0,133.3499,133.3798,133.0109,133.0308,44538.0
2025-05-06 12:50:00,133.43,133.43,133.22,133.24,63676.0,133.0308,133.0308,132.8215,132.8414,63676.0
2025-05-06 13:00:00,133.24,133.56,133.2,133.51,71705.0,132.8414,133.1604,132.8015,133.1106,71705.0
2025-05-06 13:10:00,133.51,133.65,133.45,133.63,53999.0,133.1106,133.2502,133.0508,133.2302,53999.0
2025-05-06 13:20:00,133.63,133.63,133.33,133.41,63731.0,133.2302,133.2302,132.9311,133.0109,63731.0
2025-05-06 13:30:00,133.42,133.49,133.22,133.22,49983.0,133.0209,133.0906,132.8215,132.8215,49983.0
2025-05-06 13:40:00,133.22,133.23,133.04,133.07,56921.0,132.8215,132.8314,132.642,132.6719,56921.0
2025-05-06 13:50:00,133.06,133.15,133.02,133.06,48616.0,132.6619,132.7517,132.622,132.6619,48616.0
2025-05-06 14:00:00,133.05,133.36,133.05,133.26,175035.0,132.652,132.961,132.652,132.8613,175035.0
2025-05-06 14:10:00,133.26,133.35,133.09,133.34,157911.0,132.8613,132.9511,132.6918,132.9411,157911.0
2025-05-06 14:20:00,133.34,133.62,133.32,133.62,59627.0,132.9411,133.2203,132.9212,133.2203,59627.0
2025-05-06 14:30:00,133.62,133.72,133.61,133.67,46428.0,133.2203,133.32,133.2103,133.2701,46428.0
2025-05-06 14:40:00,133.67,133.76,133.62,133.71,50132.0,133.2701,133.3598,133.2203,133.31,50132.0
2025-05-06 14:50:00,133.7,133.87,133.6,133.87,60203.0,133.3,133.4695,133.2003,133.4695,60203.0
2025-05-06 15:00:00,133.86,133.88,133.6,133.67,64100.0,133.4595,133.4795,133.2003,133.2701,64100.0
2025-05-06 15:10:00,133.66,133.79,133.56,133.68,70247.0,133.2601,133.3897,133.1604,133.2801,70247.0
2025-05-06 15:20:00,133.67,133.77,133.64,133.76,63710.0,133.2701,133.3698,133.2402,133.3598,63710.0
2025-05-06 15:30:00,133.76,133.87,133.68,133.74,95824.0,133.3598,133.4695,133.2801,133.3399,95824.0
2025-05-06 15:40:00,133.73,133.9,133.72,133.77,167927.0,133.3299,133.4994,133.32,133.3698,167927.0
2025-05-06 15:50:00,133.77,133.78,133.39,133.42,616127.0,133.3698,133.3798,132.9909,133.0209,616127.0
2025-05-07 09:30:00,133.87,134.21,133.53,133.7,329842.0,133.4695,133.8085,133.1305,133.3,329842.0
2025-05-07 09:40:00,133.7,133.9,133.57,133.65,260147.0,133.3,133.4994,133.1704,133.2502,260147.0
2025-05-07 09:50:00,133.65,134.07,133.62,134.04,139368.0,133.2502,133.6689,133.2203,133.639,139368.0
2025-05-07 10:00:00,134.05,134.22,133.95,134.18,85373.0,133.649,133.8185,133.5493,133.7786,85373.0
2025-05-07 10:10:00,134.17,134.19,133.92,133.99,97466.0,133.7686,133.7885,133.5194,133.5891,97466.0
2025-05-07 10:20:00,133.99,134.04,133.73,133.9,49462.0,133.5891,133.639,133.3299,133.4994,49462.0
2025-05-07 10:30:00,133.89,133.94,133.75,133.84,64022.0,133.4894,133.5393,133.3499,133.4396,64022.0
2025-05-07 10:40:00,133.83,133.92,133.77,133.84,34380.0,133.4296,133.5194,133.3698,133.4396,34380.0
2025-05-07 10:50:00,133.81,133.86,133.49,133.69,74069.0,133.4097,133.4595,133.0906,133.29,74069.0
2025-05-07 11:00:00,133.69,133.8,133.48,133.77,94754.0,133.29,133.3997,133.0807,133.3698,94754.0
2025-05-07 11:10:00,133.77,133.79,133.58,133.71,36529.0,133.3698,133.3897,133.1804,133.31,36529.0
2025-05-07 11:20:00,133.69,133.92,133.67,133.92,39012.0,133.29,133.5194,133.2701,133.5194,39012.0
2025-05-07 11:30:00,133.91,134.09,133.89,134.05,24353.0,133.5094,133.6888,133.4894,133.649,24353.0
2025-05-07 11:40:00,134.09,134.2,133.95,133.98,51141.0,133.6888,133.7985,133.5493,133.5792,51141.0
2025-05-07 11:50:00,133.99,134.21,133.96,134.16,51820.0,133.5891,133.8085,133.5592,133.7586,51820.0
2025-05-07 12:00:00,134.15,134.2,134.06,134.17,36846.0,133.7487,133.7985,133.6589,133.7686,36846.0
2025-05-07 12:10:00,134.18,134.38,134.16,134.38,20425.0,133.7786,133.978,133.7586,133.978,20425.0
2025-05-07 12:20:00,134.38,134.39,134.13,134.16,41869.0,133.978,133.988,133.7287,133.7586,41869.0
2025-05-07 12:30:00,134.17,134.33,134.13,134.33,22303.0,133.7686,133.9281,133.7287,133.9281,22303.0
2025-05-07 12:40:00,134.34,134.47,134.34,134.43,17584.0,133.9381,134.0677,133.9381,134.0278,17584.0
2025-05-07 12:50:00,134.45,134.62,134.43,134.56,23684.0,134.0478,134.2173,134.0278,134.1574,23684.0
2025-05-07 13:00:00,134.56,134.65,134.52,134.63,29329.0,134.1574,134.2472,134.1176,134.2272,29329.0
2025-05-07 13:10:00,134.65,134.74,134.61,134.62,19236.0,134.2472,134.3369,134.2073,134.2173,19236.0
2025-05-07 13:20:00,134.61,134.67,134.49,134.58,46292.0,134.2073,134.2671,134.0877,134.1774,46292.0
2025-05-07 13:30:00,134.58,134.61,134.35,134.39,46489.0,134.1774,134.2073,133.9481,133.988,46489.0
2025-05-07 13:40:00,134.39,134.44,134.35,134.4,57800.0,133.988,134.0378,133.9481,133.9979,57800.0
2025-05-07 13:50:00,134.41,134.41,133.97,134.02,245828.0,134.0079,134.0079,133.5692,133.6191,245828.0
2025-05-07 14:00:00,134.02,134.37,133.42,133.59,162303.0,133.6191,133.968,133.0209,133.1903,162303.0
2025-05-07 14:10:00,133.57,133.76,133.46,133.63,83609.0,133.1704,133.3598,133.0607,133.2302,83609.0
2025-05-07 14:20:00,133.64,133.84,133.58,133.74,163117.0,133.2402,133.4396,133.1804,133.3399,163117.0
2025-05-07 14:30:00,133.73,134.26,133.64,134.24,122755.0,133.3299,133.8583,133.2402,133.8384,122755.0
2025-05-07 14:40:00,134.23,134.32,133.59,133.74,108731.0,133.8284,133.9182,133.1903,133.3399,108731.0
2025-05-07 14:50:00,133.81,134.48,133.63,134.42,86992.0,133.4097,134.0777,133.2302,134.0179,86992.0
2025-05-07 15:00:00,134.39,134.4,134.15,134.32,60328.0,133.988,133.9979,133.7487,133.9182,60328.0
2025-05-07 15:10:00,134.33,134.36,134.03,134.3,118850.0,133.9281,133.958,133.629,133.8982,118850.0
2025-05-07 15:20:00,134.32,134.32,133.66,133.7,166534.0,133.9182,133.9182,133.2601,133.3,166534.0
2025-05-07 15:30:00,133.69,133.87,133.49,133.75,164887.0,133.29,133.4695,133.0906,133.3499,164887.0
2025-05-07 15:40:00,133.72,134.64,133.7,134.03,390552.0,133.32,134.2372,133.3,133.629,390552.0
2025-05-07 15:50:00,134.02,134.28,133.74,134.11,488563.0,133.6191,133.8783,133.3399,133.7088,488563.0
2025-05-08 09:30:00,135.19,135.52,134.94,135.0,198654.0,134.7856,135.1146,134.5363,134.5961,198654.0
2025-05-08 09:40:00,135.0,135.26,135.0,135.1,225179.0,134.5961,134.8553,134.5961,134.6958,225179.0
2025-05-08 09:50:00,135.1,135.33,135.06,135.19,52024.0,134.6958,134.9251,134.6559,134.7856,52024.0
2025-05-08 10:00:00,135.2,135.41,135.11,135.21,151987.0,134.7955,135.0049,134.7058,134.8055,151987.0
2025-05-08 10:10:00,135.2,135.3,134.95,135.26,60000.0,134.7955,134.8952,134.5463,134.8553,60000.0
2025-05-08 10:20:00,135.3,135.72,135.28,135.7,582602.0,134.8952,135.314,134.8753,135.294,582602.0
2025-05-08 10:30:00,135.71,135.9,135.46,135.51,115247.0,135.304,135.4934,135.0548,135.1046,115247.0
2025-05-08 10:40:00,135.5,135.61,135.46,135.5,84620.0,135.0946,135.2043,135.0548,135.0946,84620.0
2025-05-08 10:50:00,135.49,135.68,135.15,135.35,155566.0,135.0847,135.2741,134.7457,134.9451,155566.0
2025-05-08 11:00:00,135.33,135.71,135.21,135.69,120988.0,134.9251,135.304,134.8055,135.2841,120988.0
2025-05-08 11:10:00,135.7,135.95,135.67,135.95,64136.0,135.294,135.5433,135.2641,135.5433,64136.0
2025-05-08 11:20:00,135.94,136.46,135.94,136.24,259134.0,135.5333,136.0518,135.5333,135.8324,259134.0
2025-05-08 11:30:00,136.28,136.51,136.12,136.5,99897.0,135.8723,136.1016,135.7128,136.0916,99897.0
2025-05-08 11:40:00,136.51,136.97,136.5,136.95,143155.0,136.1016,136.5602,136.0916,136.5403,143155.0
2025-05-08 11:50:00,136.94,136.97,136.69,136.81,131351.0,136.5303,136.5602,136.2811,136.4007,131351.0
2025-05-08 12:00:00,136.81,137.0,136.81,137.0,132268.0,136.4007,136.5901,136.4007,136.5901,132268.0
2025-05-08 12:10:00,137.02,137.21,136.89,137.14,122006.0,136.6101,136.7995,136.4805,136.7297,122006.0
2025-05-08 12:20:00,137.14,137.2,136.97,136.98,120641.0,136.7297,136.7895,136.5602,136.5702,120641.0
2025-05-08 12:30:00,136.98,137.13,136.95,137.11,102424.0,136.5702,136.7198,136.5403,136.6998,102424.0
2025-05-08 12:40:00,137.11,137.3,137.02,137.3,104289.0,136.6998,136.8892,136.6101,136.8892,104289.0
2025-05-08 12:50:00,137.3,137.35,137.27,137.31,77515.0,136.8892,136.9391,136.8593,136.8992,77515.0
2025-05-08 13:00:00,137.3,137.31,137.06,137.06,136240.0,136.8892,136.8992,136.65,136.65,136240.0
2025-05-08 13:10:00,137.07,137.07,136.92,136.94,94436.0,136.6599,136.6599,136.5104,136.5303,94436.0
2025-05-08 13:20:00,136.94,137.07,136.91,137.0,87384.0,136.5303,136.6599,136.5004,136.5901,87384.0
2025-05-08 13:30:00,137.0,137.07,136.77,136.93,121031.0,136.5901,136.6599,136.3608,136.5204,121031.0
2025-05-08 13:40:00,136.93,136.96,136.78,136.86,60487.0,136.5204,136.5503,136.3708,136.4506,60487.0
2025-05-08 13:50:00,136.86,136.91,136.55,136.59,57599.0,136.4506,136.5004,136.1415,136.1814,57599.0
2025-05-08 14:00:00,136.58,136.66,136.49,136.63,156651.0,136.1714,136.2512,136.0817,136.2213,156651.0
2025-05-08 14:10:00,136.65,136.77,136.57,136.72,113872.0,136.2412,136.3608,136.1614,136.311,113872.0
2025-05-08 14:20:00,136.73,136.77,136.6,136.65,53895.0,136.321,136.3608,136.1913,136.2412,53895.0
2025-05-08 14:30:00,136.65,136.86,136.65,136.81,135863.0,136.2412,136.4506,136.2412,136.4007,135863.0
2025-05-08 14:40:00,136.81,136.95,136.81,136.92,98399.0,136.4007,136.5403,136.4007,136.5104,98399.0
2025-05-08 14:50:00,136.91,136.92,136.76,136.78,87964.0,136.5004,136.5104,136.3509,136.3708,87964.0
2025-05-08 15:00:00,136.78,136.79,136.58,136.61,192070.0,136.3708,136.3808,136.1714,136.2013,192070.0
2025-05-08 15:10:00,136.61,136.67,136.53,136.66,183434.0,136.2013,136.2611,136.1215,136.2512,183434.0
2025-05-08 15:20:00,136.66,137.02,136.64,136.96,338579.0,136.2512,136.6101,136.2312,136.5503,338579.0
2025-05-08 15:30:00,136.97,136.98,136.72,136.74,257816.0,136.5602,136.5702,136.311,136.3309,257816.0
2025-05-08 15:40:00,136.74,136.78,136.47,136.5,164992.0,136.3309,136.3708,136.0617,136.0916,164992.0
2025-05-08 15:50:00,136.51,136.54,135.9,135.97,767220.0,136.1016,136.1315,135.4934,135.5632,767220.0
2025-05-09 09:30:00,136.27,136.56,136.12,136.16,116953.0,135.8623,136.1515,135.7128,135.7527,116953.0
2025-05-09 09:40:00,136.17,136.29,136.05,136.17,107310.0,135.7626,135.8823,135.643,135.7626,107310.0
2025-05-09 09:50:00,136.16,136.2,135.96,136.12,75901.0,135.7527,135.7925,135.5533,135.7128,75901.0
2025-05-09 10:00:00,136.13,136.24,136.03,136.12,38503.0,135.7227,135.8324,135.623,135.7128,38503.0
2025-05-09 10:10:00,136.12,136.15,135.76,135.76,39694.0,135.7128,135.7427,135.3539,135.3539,39694.0
2025-05-09 10:20:00,135.74,135.77,135.35,135.47,61802.0,135.3339,135.3638,134.9451,135.0647,61802.0
2025-05-09 10:30:00,135.48,135.51,135.2,135.33,73288.0,135.0747,135.1046,134.7955,134.9251,73288.0
2025-05-09 10:40:00,135.31,135.7,135.29,135.67,119117.0,134.9052,135.294,134.8853,135.2641,119117.0
2025-05-09 10:50:00,135.67,135.77,135.52,135.62,38211.0,135.2641,135.3638,135.1146,135.2143,38211.0
2025-05-09 11:00:00,135.62,135.73,135.57,135.68,61160.0,135.2143,135.3239,135.1644,135.2741,61160.0
2025-05-09 11:10:00,135.68,135.68,135.47,135.54,46888.0,135.2741,135.2741,135.0647,135.1345,46888.0
2025-05-09 11:20:00,135.52,135.59,135.44,135.56,185667.0,135.1146,135.1844,135.0348,135.1545,185667.0
2025-05-09 11:30:00,135.55,135.71,135.46,135.65,87402.0,135.1445,135.304,135.0548,135.2442,87402.0
2025-05-09 11:40:00,135.67,135.76,135.6,135.76,55189.0,135.2641,135.3539,135.1943,135.3539,55189.0
2025-05-09 11:50:00,135.75,135.9,135.72,135.87,38001.0,135.3439,135.4934,135.314,135.4635,38001.0
2025-05-09 12:00:00,135.88,135.89,135.56,135.6,69298.0,135.4735,135.4835,135.1545,135.1943,69298.0
2025-05-09 12:10:00,135.6,135.67,135.45,135.64,50568.0,135.1943,135.2641,135.0448,135.2342,50568.0
2025-05-09 12:20:00,135.63,135.73,135.54,135.55,56224.0,135.2242,135.3239,135.1345,135.1445,56224.0
2025-05-09 12:30:00,135.53,135.78,135.51,135.64,70227.0,135.1245,135.3738,135.1046,135.2342,70227.0
2025-05-09 12:40:00,135.65,135.72,135.5,135.55,30283.0,135.2442,135.314,135.0946,135.1445,30283.0
2025-05-09 12:50:00,135.55,135.71,135.55,135.61,20765.0,135.1445,135.304,135.1445,135.2043,20765.0
2025-05-09 13:00:00,135.61,135.67,135.5,135.67,38331.0,135.2043,135.2641,135.0946,135.2641,38331.0
2025-05-09 13:10:00,135.67,135.81,135.6,135.78,20208.0,135.2641,135.4037,135.1943,135.3738,20208.0
2025-05-09 13:20:00,135.8,135.95,135.58,135.92,128179.0,135.3937,135.5433,135.1744,135.5134,128179.0
2025-05-09 13:30:00,135.92,136.06,135.84,136.04,48859.0,135.5134,135.653,135.4336,135.633,48859.0
2025-05-09 13:40:00,136.04,136.17,136.01,136.14,26630.0,135.633,135.7626,135.6031,135.7327,26630.0
2025-05-09 13:50:00,136.14,136.2,136.04,136.17,61830.0,135.7327,135.7925,135.633,135.7626,61830.0
2025-05-09 14:00:00,136.15,136.18,135.95,135.96,56018.0,135.7427,135.7726,135.5433,135.5533,56018.0
2025-05-09 14:10:00,135.94,136.04,135.85,135.92,32421.0,135.5333,135.633,135.4436,135.5134,32421.0
2025-05-09 14:20:00,135.91,135.99,135.79,135.83,49007.0,135.5034,135.5832,135.3838,135.4236,49007.0
2025-05-09 14:30:00,135.84,135.95,135.81,135.92,38160.0,135.4336,135.5433,135.4037,135.5134,38160.0
2025-05-09 14:40:00,135.93,136.06,135.92,136.03,35388.0,135.5233,135.653,135.5134,135.623,35388.0
2025-05-09 14:50:00,136.03,136.09,135.99,136.03,156167.0,135.623,135.6829,135.5832,135.623,156167.0
2025-05-09 15:00:00,136.04,136.26,136.04,136.23,66268.0,135.633,135.8524,135.633,135.8224,66268.0
2025-05-09 15:10:00,136.23,136.28,136.09,136.14,38280.0,135.8224,135.8723,135.6829,135.7327,38280.0
2025-05-09 15:20:00,136.15,136.15,136.02,136.05,71847.0,135.7427,135.7427,135.6131,135.643,71847.0
2025-05-09 15:30:00,136.02,136.06,135.86,135.93,55159.0,135.6131,135.653,135.4536,135.5233,55159.0
2025-05-09 15:40:00,135.92,135.97,135.82,135.9,83958.0,135.5134,135.5632,135.4137,135.4934,83958.0
2025-05-09 15:50:00,135.92,136.15,135.92,136.06,382097.0,135.5134,135.7427,135.5134,135.653,382097.0
2025-05-12 09:30:00,140.31,140.31,139.05,139.28,651974.0,139.8902,139.8902,138.634,138.8633,651974.0
2025-05-12 09:40:00,139.27,139.45,139.08,139.42,577488.0,138.8534,139.0328,138.6639,139.0029,577488.0
2025-05-12 09:50:00,139.43,139.68,139.14,139.24,150736.0,139.0129,139.2621,138.7237,138.8234,150736.0
2025-05-12 10:00:00,139.25,139.61,139.24,139.46,242575.0,138.8334,139.1923,138.8234,139.0428,242575.0
2025-05-12 10:10:00,139.47,139.92,139.43,139.61,302788.0,139.0528,139.5014,139.0129,139.1923,302788.0
2025-05-12 10:20:00,139.62,139.64,139.18,139.25,263433.0,139.2023,139.2222,138.7636,138.8334,263433.0
2025-05-12 10:30:00,139.26,139.43,138.98,139.41,222446.0,138.8434,139.0129,138.5642,138.9929,222446.0
2025-05-12 10:40:00,139.4,139.6,139.31,139.56,154038.0,138.983,139.1824,138.8932,139.1425,154038.0
2025-05-12 10:50:00,139.58,139.74,139.37,139.37,168600.0,139.1624,139.3219,138.9531,138.9531,168600.0
2025-05-12 11:00:00,139.38,139.53,139.3,139.33,170576.0,138.963,139.1126,138.8833,138.9132,170576.0
2025-05-12 11:10:00,139.34,139.57,139.32,139.39,122445.0,138.9231,139.1525,138.9032,138.973,122445.0
2025-05-12 11:20:00,139.38,139.4,139.02,139.22,114275.0,138.963,138.983,138.6041,138.8035,114275.0
2025-05-12 11:30:00,139.21,139.33,139.1,139.17,66336.0,138.7935,138.9132,138.6839,138.7537,66336.0
2025-05-12 11:40:00,139.17,139.27,139.07,139.16,111948.0,138.7537,138.8534,138.654,138.7437,111948.0
2025-05-12 11:50:00,139.18,139.25,139.07,139.18,52096.0,138.7636,138.8334,138.654,138.7636,52096.0
2025-05-12 12:00:00,139.17,139.42,139.13,139.41,42882.0,138.7537,139.0029,138.7138,138.9929,42882.0
2025-05-12 12:10:00,139.42,139.46,139.33,139.38,56646.0,139.0029,139.0428,138.9132,138.963,56646.0
2025-05-12 12:20:00,139.37,139.57,139.35,139.37,104806.0,138.9531,139.1525,138.9331,138.9531,104806.0
2025-05-12 12:30:00,139.36,139.5,139.36,139.47,67932.0,138.9431,139.0827,138.9431,139.0528,67932.0
2025-05-12 12:40:00,139.47,139.69,139.45,139.65,74080.0,139.0528,139.2721,139.0328,139.2322,74080.0
2025-05-12 12:50:00,139.65,139.81,139.63,139.79,110031.0,139.2322,139.3917,139.2123,139.3718,110031.0
2025-05-12 13:00:00,139.8,140.07,139.79,140.04,97172.0,139.3818,139.651,139.3718,139.621,97172.0
2025-05-12 13:10:00,140.03,140.03,139.91,139.94,59624.0,139.6111,139.6111,139.4914,139.5213,59624.0
2025-05-12 13:20:00,139.94,139.95,139.81,139.88,56543.0,139.5213,139.5313,139.3917,139.4615,56543.0
2025-05-12 13:30:00,139.87,140.0,139.8,139.96,96985.0,139.4516,139.5812,139.3818,139.5413,96985.0
2025-05-12 13:40:00,139.95,140.06,139.92,140.01,54027.0,139.5313,139.641,139.5014,139.5911,54027.0
2025-05-12 13:50:00,140.02,140.11,139.96,139.96,63048.0,139.6011,139.6908,139.5413,139.5413,63048.0
2025-05-12 14:00:00,139.97,140.1,139.95,140.03,65173.0,139.5513,139.6809,139.5313,139.6111,65173.0
2025-05-12 14:10:00,140.04,140.17,139.94,140.17,68789.0,139.621,139.7507,139.5213,139.7507,68789.0
2025-05-12 14:20:00,140.17,140.19,140.05,140.11,71501.0,139.7507,139.7706,139.631,139.6908,71501.0
2025-05-12 14:30:00,140.11,140.21,140.07,140.16,74829.0,139.6908,139.7905,139.651,139.7407,74829.0
2025-05-12 14:40:00,140.17,140.23,140.06,140.09,57373.0,139.7507,139.8105,139.641,139.6709,57373.0
2025-05-12 14:50:00,140.1,140.12,139.99,140.06,79455.0,139.6809,139.7008,139.5712,139.641,79455.0
2025-05-12 15:00:00,140.06,140.2,139.98,140.15,80266.0,139.641,139.7806,139.5612,139.7307,80266.0
2025-05-12 15:10:00,140.14,140.18,140.0,140.12,85095.0,139.7207,139.7606,139.5812,139.7008,85095.0
2025-05-12 15:20:00,140.12,140.15,140.03,140.06,92918.0,139.7008,139.7307,139.6111,139.641,92918.0
2025-05-12 15:30:00,140.06,140.21,140.04,140.08,147687.0,139.641,139.7905,139.621,139.6609,147687.0
2025-05-12 15:40:00,140.08,140.09,139.93,140.03,192734.0,139.6609,139.6709,139.5114,139.6111,192734.0
2025-05-12 15:50:00,140.02,140.35,139.98,140.29,808567.0,139.6011,139.9301,139.5612,139.8703,808567.0
2025-05-13 09:30:00,140.75,141.05,140.58,141.05,338534.0,140.3289,140.628,140.1594,140.628,338534.0
2025-05-13 09:40:00,141.05,141.21,141.01,141.11,293690.0,140.628,140.7875,140.5881,140.6878,293690.0
2025-05-13 09:50:00,141.12,141.31,140.92,141.28,199962.0,140.6978,140.8872,140.4984,140.8573,199962.0
2025-05-13 10:00:00,141.29,141.43,141.23,141.43,174807.0,140.8673,141.0069,140.8075,141.0069,174807.0
2025-05-13 10:10:00,141.43,141.77,141.35,141.59,239771.0,141.0069,141.3459,140.9271,141.1664,239771.0
2025-05-13 10:20:00,141.59,141.69,141.45,141.46,197082.0,141.1664,141.2661,141.0268,141.0368,197082.0
2025-05-13 10:30:00,141.47,141.59,141.32,141.35,155716.0,141.0468,141.1664,140.8972,140.9271,155716.0
2025-05-13 10:40:00,141.34,141.39,141.18,141.32,121845.0,140.9172,140.967,140.7576,140.8972,121845.0
2025-05-13 10:50:00,141.34,141.53,141.33,141.46,111855.0,140.9172,141.1066,140.9072,141.0368,111855.0
2025-05-13 11:00:00,141.47,141.68,141.41,141.66,134100.0,141.0468,141.2561,140.9869,141.2362,134100.0
2025-05-13 11:10:00,141.66,141.71,141.6,141.67,91403.0,141.2362,141.2861,141.1764,141.2462,91403.0
2025-05-13 11:20:00,141.67,141.87,141.58,141.78,123716.0,141.2462,141.4456,141.1564,141.3558,123716.0
2025-05-13 11:30:00,141.77,142.0,141.74,141.96,175631.0,141.3459,141.5752,141.316,141.5353,175631.0
2025-05-13 11:40:00,141.97,142.18,141.94,142.04,116023.0,141.5453,141.7546,141.5154,141.6151,116023.0
2025-05-13 11:50:00,142.03,142.03,141.7,141.72,401380.0,141.6051,141.6051,141.2761,141.296,401380.0
2025-05-13 12:00:00,141.73,141.73,141.53,141.58,159250.0,141.306,141.306,141.1066,141.1564,159250.0
2025-05-13 12:10:00,141.58,141.77,141.51,141.51,114747.0,141.1564,141.3459,141.0867,141.0867,114747.0
2025-05-13 12:20:00,141.52,141.71,141.5,141.69,98467.0,141.0966,141.2861,141.0767,141.2661,98467.0
2025-05-13 12:30:00,141.68,141.76,141.61,141.74,177205.0,141.2561,141.3359,141.1864,141.316,177205.0
2025-05-13 12:40:00,141.73,141.8,141.7,141.71,112221.0,141.306,141.3758,141.2761,141.2861,112221.0
2025-05-13 12:50:00,141.71,141.71,141.62,141.64,103201.0,141.2861,141.2861,141.1963,141.2163,103201.0
2025-05-13 13:00:00,141.64,141.7,141.54,141.56,87626.0,141.2163,141.2761,141.1166,141.1365,87626.0
2025-05-13 13:10:00,141.56,141.74,141.52,141.72,69773.0,141.1365,141.316,141.0966,141.296,69773.0
2025-05-13 13:20:00,141.73,141.82,141.7,141.78,292604.0,141.306,141.3957,141.2761,141.3558,292604.0
2025-05-13 13:30:00,141.78,141.94,141.73,141.74,118426.0,141.3558,141.5154,141.306,141.316,118426.0
2025-05-13 13:40:00,141.75,141.79,141.66,141.72,65109.0,141.3259,141.3658,141.2362,141.296,65109.0
2025-05-13 13:50:00,141.72,141.77,141.56,141.59,91852.0,141.296,141.3459,141.1365,141.1664,91852.0
2025-05-13 14:00:00,141.59,141.73,141.55,141.64,97389.0,141.1664,141.306,141.1265,141.2163,97389.0
2025-05-13 14:10:00,141.64,141.86,141.63,141.82,110840.0,141.2163,141.4356,141.2063,141.3957,110840.0
2025-05-13 14:20:00,141.82,141.86,141.77,141.79,62496.0,141.3957,141.4356,141.3459,141.3658,62496.0
2025-05-13 14:30:00,141.8,141.83,141.7,141.78,111544.0,141.3758,141.4057,141.2761,141.3558,111544.0
2025-05-13 14:40:00,141.77,141.78,141.66,141.69,91132.0,141.3459,141.3558,141.2362,141.2661,91132.0
2025-05-13 14:50:00,141.69,141.94,141.66,141.91,171722.0,141.2661,141.5154,141.2362,141.4855,171722.0
2025-05-13 15:00:00,141.92,141.92,141.83,141.83,76562.0,141.4954,141.4954,141.4057,141.4057,76562.0
2025-05-13 15:10:00,141.83,141.97,141.82,141.88,78594.0,141.4057,141.5453,141.3957,141.4555,78594.0
2025-05-13 15:20:00,141.88,141.93,141.83,141.87,127984.0,141.4555,141.5054,141.4057,141.4456,127984.0
2025-05-13 15:30:00,141.86,141.96,141.85,141.93,138359.0,141.4356,141.5353,141.4256,141.5054,138359.0
2025-05-13 15:40:00,141.94,141.94,141.73,141.73,243232.0,141.5154,141.5154,141.306,141.306,243232.0
2025-05-13 15:50:00,141.74,141.8,141.24,141.27,983543.0,141.316,141.3758,140.8175,140.8474,983543.0
2025-05-14 09:30:00,141.19,141.42,140.74,140.84,346570.0,140.7676,140.9969,140.319,140.4187,346570.0
2025-05-14 09:40:00,140.84,140.94,140.63,140.73,141785.0,140.4187,140.5184,140.2093,140.309,141785.0
2025-05-14 09:50:00,140.7,140.83,140.47,140.6,239724.0,140.2791,140.4087,140.0498,140.1794,239724.0
2025-05-14 10:00:00,140.61,140.61,140.29,140.35,103815.0,140.1893,140.1893,139.8703,139.9301,103815.0
2025-05-14 10:10:00,140.3,140.6,140.21,140.56,72460.0,139.8803,140.1794,139.7905,140.1395,72460.0
2025-05-14 10:20:00,140.56,140.76,140.56,140.67,137211.0,140.1395,140.3389,140.1395,140.2492,137211.0
2025-05-14 10:30:00,140.69,140.86,140.67,140.77,135097.0,140.2691,140.4386,140.2492,140.3489,135097.0
2025-05-14 10:40:00,140.77,140.81,140.7,140.78,136850.0,140.3489,140.3887,140.2791,140.3588,136850.0
2025-05-14 10:50:00,140.78,140.81,140.58,140.62,85790.0,140.3588,140.3887,140.1594,140.1993,85790.0
2025-05-14 11:00:00,140.63,140.64,140.2,140.41,96651.0,140.2093,140.2193,139.7806,139.9899,96651.0
2025-05-14 11:10:00,140.42,140.56,140.4,140.48,113409.0,139.9999,140.1395,139.98,140.0597,113409.0
2025-05-14 11:20:00,140.49,140.86,140.48,140.83,201255.0,140.0697,140.4386,140.0597,140.4087,201255.0
2025-05-14 11:30:00,140.82,140.96,140.74,140.9,194235.0,140.3987,140.5383,140.319,140.4785,194235.0
2025-05-14 11:40:00,140.9,140.95,140.82,140.88,95591.0,140.4785,140.5283,140.3987,140.4585,95591.0
2025-05-14 11:50:00,140.89,140.93,140.82,140.86,70173.0,140.4685,140.5084,140.3987,140.4386,70173.0
2025-05-14 12:00:00,140.85,140.95,140.83,140.86,97362.0,140.4286,140.5283,140.4087,140.4386,97362.0
2025-05-14 12:10:00,140.86,140.91,140.77,140.83,72242.0,140.4386,140.4884,140.3489,140.4087,72242.0
2025-05-14 12:20:00,140.84,140.85,140.75,140.78,67384.0,140.4187,140.4286,140.3289,140.3588,67384.0
2025-05-14 12:30:00,140.78,140.91,140.68,140.69,59757.0,140.3588,140.4884,140.2591,140.2691,59757.0
2025-05-14 12:40:00,140.69,140.7,140.55,140.59,67052.0,140.2691,140.2791,140.1295,140.1694,67052.0
2025-05-14 12:50:00,140.59,140.77,140.59,140.75,61104.0,140.1694,140.3489,140.1694,140.3289,61104.0
2025-05-14 13:00:00,140.75,140.81,140.66,140.78,66882.0,140.3289,140.3887,140.2392,140.3588,66882.0
2025-05-14 13:10:00,140.79,140.79,140.58,140.66,90397.0,140.3688,140.3688,140.1594,140.2392,90397.0
2025-05-14 13:20:00,140.65,140.65,140.44,140.58,72933.0,140.2292,140.2292,140.0199,140.1594,72933.0
2025-05-14 13:30:00,140.56,140.7,140.55,140.69,73971.0,140.1395,140.2791,140.1295,140.2691,73971.0
2025-05-14 13:40:00,140.69,140.72,140.45,140.48,115197.0,140.2691,140.299,140.0298,140.0597,115197.0
2025-05-14 13:50:00,140.49,140.65,140.49,140.63,59787.0,140.0697,140.2292,140.0697,140.2093,59787.0
2025-05-14 14:00:00,140.63,140.77,140.59,140.63,55692.0,140.2093,140.3489,140.1694,140.2093,55692.0
2025-05-14 14:10:00,140.64,140.67,140.52,140.64,60080.0,140.2193,140.2492,140.0996,140.2193,60080.0
2025-05-14 14:20:00,140.63,140.63,140.41,140.49,75191.0,140.2093,140.2093,139.9899,140.0697,75191.0
2025-05-14 14:30:00,140.49,140.82,140.49,140.77,197450.0,140.0697,140.3987,140.0697,140.3489,197450.0
2025-05-14 14:40:00,140.76,140.88,140.75,140.84,41949.0,140.3389,140.4585,140.3289,140.4187,41949.0
2025-05-14 14:50:00,140.83,140.85,140.7,140.74,51741.0,140.4087,140.4286,140.2791,140.319,51741.0
2025-05-14 15:00:00,140.75,140.76,140.64,140.7,130087.0,140.3289,140.3389,140.2193,140.2791,130087.0
2025-05-14 15:10:00,140.71,140.79,140.7,140.72,68708.0,140.289,140.3688,140.2791,140.299,68708.0
2025-05-14 15:20:00,140.72,140.74,140.51,140.61,122362.0,140.299,140.319,140.0896,140.1893,122362.0
2025-05-14 15:30:00,140.61,140.68,140.57,140.61,216814.0,140.1893,140.2591,140.1495,140.1893,216814.0
2025-05-14 15:40:00,140.61,140.66,140.48,140.58,244103.0,140.1893,140.2392,140.0597,140.1594,244103.0
2025-05-14 15:50:00,140.59,140.84,140.51,140.57,663483.0,140.1694,140.4187,140.0896,140.1495,663483.0
2025-05-15 09:30:00,141.0,141.36,140.8,141.24,316473.0,140.5782,140.9371,140.3788,140.8175,316473.0
2025-05-15 09:40:00,141.24,141.41,141.2,141.21,173378.0,140.8175,140.9869,140.7776,140.7875,173378.0
2025-05-15 09:50:00,141.21,141.36,141.13,141.3,142532.0,140.7875,140.9371,140.7078,140.8773,142532.0
2025-05-15 10:00:00,141.3,141.59,141.28,141.47,199606.0,140.8773,141.1664,140.8573,141.0468,199606.0
2025-05-15 10:10:00,141.47,141.48,141.3,141.45,113870.0,141.0468,141.0567,140.8773,141.0268,113870.0
2025-05-15 10:20:00,141.47,141.6,141.34,141.36,113658.0,141.0468,141.1764,140.9172,140.9371,113658.0
2025-05-15 10:30:00,141.37,141.38,141.15,141.37,89022.0,140.9471,140.957,140.7277,140.9471,89022.0
2025-05-15 10:40:00,141.38,141.46,141.34,141.34,70656.0,140.957,141.0368,140.9172,140.9172,70656.0
2025-05-15 10:50:00,141.33,141.52,141.31,141.5,126730.0,140.9072,141.0966,140.8872,141.0767,126730.0
2025-05-15 11:00:00,141.49,141.7,141.44,141.65,84414.0,141.0667,141.2761,141.0169,141.2262,84414.0
2025-05-15 11:10:00,141.65,141.79,141.65,141.73,80651.0,141.2262,141.3658,141.2262,141.306,80651.0
2025-05-15 11:20:00,141.73,141.88,141.7,141.74,96811.0,141.306,141.4555,141.2761,141.316,96811.0
2025-05-15 11:30:00,141.75,141.82,141.72,141.8,58263.0,141.3259,141.3957,141.296,141.3758,58263.0
2025-05-15 11:40:00,141.8,141.95,141.8,141.86,66928.0,141.3758,141.5253,141.3758,141.4356,66928.0
2025-05-15 11:50:00,141.87,141.98,141.79,141.97,90197.0,141.4456,141.5552,141.3658,141.5453,90197.0
2025-05-15 12:00:00,141.97,142.1,141.86,142.09,75606.0,141.5453,141.6749,141.4356,141.6649,75606.0
2025-05-15 12:10:00,142.09,142.1,141.87,141.88,64705.0,141.6649,141.6749,141.4456,141.4555,64705.0
2025-05-15 12:20:00,141.88,141.9,141.78,141.86,62379.0,141.4555,141.4755,141.3558,141.4356,62379.0
2025-05-15 12:30:00,141.84,141.97,141.84,141.94,92924.0,141.4157,141.5453,141.4157,141.5154,92924.0
2025-05-15 12:40:00,141.94,141.96,141.84,141.93,45291.0,141.5154,141.5353,141.4157,141.5054,45291.0
2025-05-15 12:50:00,141.93,141.98,141.89,141.97,86221.0,141.5054,141.5552,141.4655,141.5453,86221.0
2025-05-15 13:00:00,141.97,142.09,141.94,141.94,42892.0,141.5453,141.6649,141.5154,141.5154,42892.0
2025-05-15 13:10:00,141.93,142.02,141.92,141.99,66319.0,141.5054,141.5951,141.4954,141.5652,66319.0
2025-05-15 13:20:00,141.99,142.07,141.91,141.92,79389.0,141.5652,141.645,141.4855,141.4954,79389.0
2025-05-15 13:30:00,141.93,141.93,141.75,141.86,112232.0,141.5054,141.5054,141.3259,141.4356,112232.0
2025-05-15 13:40:00,141.86,141.95,141.81,141.89,31648.0,141.4356,141.5253,141.3858,141.4655,31648.0
2025-05-15 13:50:00,141.88,141.97,141.76,141.81,52431.0,141.4555,141.5453,141.3359,141.3858,52431.0
2025-05-15 14:00:00,141.78,141.86,141.69,141.81,97302.0,141.3558,141.4356,141.2661,141.3858,97302.0
2025-05-15 14:10:00,141.81,141.87,141.77,141.81,72283.0,141.3858,141.4456,141.3459,141.3858,72283.0
2025-05-15 14:20:00,141.81,141.95,141.78,141.95,69767.0,141.3858,141.5253,141.3558,141.5253,69767.0
2025-05-15 14:30:00,141.94,142.16,141.93,142.09,77927.0,141.5154,141.7347,141.5054,141.6649,77927.0
2025-05-15 14:40:00,142.1,142.2,142.1,142.19,35471.0,141.6749,141.7746,141.6749,141.7646,35471.0
2025-05-15 14:50:00,142.19,142.22,142.14,142.17,53816.0,141.7646,141.7945,141.7148,141.7447,53816.0
2025-05-15 15:00:00,142.17,142.27,142.14,142.15,92028.0,141.7447,141.8444,141.7148,141.7247,92028.0
2025-05-15 15:10:00,142.14,142.29,142.13,142.27,83114.0,141.7148,141.8643,141.7048,141.8444,83114.0
2025-05-15 15:20:00,142.27,142.31,142.13,142.22,173377.0,141.8444,141.8843,141.7048,141.7945,173377.0
2025-05-15 15:30:00,142.21,142.32,142.15,142.18,130881.0,141.7846,141.8942,141.7247,141.7546,130881.0
2025-05-15 15:40:00,142.18,142.29,142.15,142.17,171120.0,141.7546,141.8643,141.7247,141.7447,171120.0
2025-05-15 15:50:00,142.19,142.38,142.0,142.21,648270.0,141.7646,141.954,141.5752,141.7846,648270.0
2025-05-16 09:30:00,142.38,142.46,141.91,142.04,180978.0,141.954,142.0338,141.4855,141.6151,180978.0
2025-05-16 09:40:00,142.05,142.3,141.98,142.3,107476.0,141.625,141.8743,141.5552,141.8743,107476.0
2025-05-16 09:50:00,142.3,142.45,142.28,142.39,64368.0,141.8743,142.0238,141.8543,141.964,64368.0
2025-05-16 10:00:00,142.33,142.35,142.07,142.22,115840.0,141.9042,141.9241,141.645,141.7945,115840.0
2025-05-16 10:10:00,142.21,142.43,142.16,142.39,255022.0,141.7846,142.0039,141.7347,141.964,255022.0
2025-05-16 10:20:00,142.38,142.55,142.3,142.46,95548.0,141.954,142.1235,141.8743,142.0338,95548.0
2025-05-16 10:30:00,142.46,142.5,142.37,142.47,69439.0,142.0338,142.0737,141.9441,142.0438,69439.0
2025-05-16 10:40:00,142.48,142.54,142.4,142.53,71051.0,142.0537,142.1136,141.974,142.1036,71051.0
2025-05-16 10:50:00,142.53,142.64,142.46,142.5,130269.0,142.1036,142.2133,142.0338,142.0737,130269.0
2025-05-16 11:00:00,142.5,142.66,142.5,142.64,81447.0,142.0737,142.2332,142.0737,142.2133,81447.0
2025-05-16 11:10:00,142.65,142.73,142.6,142.65,94505.0,142.2232,142.303,142.1734,142.2232,94505.0
2025-05-16 11:20:00,142.66,142.67,142.55,142.64,40135.0,142.2332,142.2432,142.1235,142.2133,40135.0
2025-05-16 11:30:00,142.63,142.84,142.63,142.74,63003.0,142.2033,142.4127,142.2033,142.313,63003.0
2025-05-16 11:40:00,142.74,142.81,142.69,142.69,75138.0,142.313,142.3828,142.2631,142.2631,75138.0
2025-05-16 11:50:00,142.71,142.83,142.67,142.81,37778.0,142.2831,142.4027,142.2432,142.3828,37778.0
2025-05-16 12:00:00,142.81,143.04,142.81,143.03,55859.0,142.3828,142.6121,142.3828,142.6021,55859.0
2025-05-16 12:10:00,143.02,143.24,143.01,143.15,45480.0,142.5921,142.8115,142.5822,142.7217,45480.0
2025-05-16 12:20:00,143.16,143.22,143.15,143.2,27268.0,142.7317,142.7915,142.7217,142.7716,27268.0
2025-05-16 12:30:00,143.21,143.27,143.18,143.24,47868.0,142.7816,142.8414,142.7517,142.8115,47868.0
2025-05-16 12:40:00,143.24,143.29,143.12,143.12,49964.0,142.8115,142.8613,142.6918,142.6918,49964.0
2025-05-16 12:50:00,143.12,143.3,143.12,143.25,52221.0,142.6918,142.8713,142.6918,142.8214,52221.0
2025-05-16 13:00:00,143.25,143.38,143.23,143.31,27818.0,142.8214,142.9511,142.8015,142.8813,27818.0
2025-05-16 13:10:00,143.3,143.41,143.23,143.35,91448.0,142.8713,142.981,142.8015,142.9211,91448.0
2025-05-16 13:20:00,143.37,143.41,143.32,143.39,42371.0,142.9411,142.981,142.8912,142.961,42371.0
2025-05-16 13:30:00,143.4,143.47,143.37,143.38,63794.0,142.971,143.0408,142.9411,142.9511,63794.0
2025-05-16 13:40:00,143.38,143.4,143.32,143.39,22440.0,142.9511,142.971,142.8912,142.961,22440.0
2025-05-16 13:50:00,143.38,143.39,143.28,143.28,38491.0,142.9511,142.961,142.8514,142.8514,38491.0
2025-05-16 14:00:00,143.28,143.41,143.26,143.31,56896.0,142.8514,142.981,142.8314,142.8813,56896.0
2025-05-16 14:10:00,143.31,143.38,143.26,143.36,38133.0,142.8813,142.9511,142.8314,142.9311,38133.0
2025-05-16 14:20:00,143.36,143.41,143.35,143.4,43243.0,142.9311,142.981,142.9211,142.971,43243.0
2025-05-16 14:30:00,143.39,143.46,143.35,143.45,39052.0,142.961,143.0308,142.9211,143.0208,39052.0
2025-05-16 14:40:00,143.46,143.57,143.43,143.56,50609.0,143.0308,143.1405,143.0009,143.1305,50609.0
2025-05-16 14:50:00,143.56,143.57,143.45,143.46,55625.0,143.1305,143.1405,143.0208,143.0308,55625.0
2025-05-16 15:00:00,143.46,143.59,143.43,143.54,78343.0,143.0308,143.1604,143.0009,143.1106,78343.0
2025-05-16 15:10:00,143.54,143.61,143.53,143.61,76053.0,143.1106,143.1804,143.1006,143.1804,76053.0
2025-05-16 15:20:00,143.6,143.61,143.49,143.51,72138.0,143.1704,143.1804,143.0607,143.0807,72138.0
2025-05-16 15:30:00,143.5,143.56,143.45,143.46,136236.0,143.0707,143.1305,143.0208,143.0308,136236.0
2025-05-16 15:40:00,143.44,143.64,143.44,143.54,182567.0,143.0109,143.2103,143.0109,143.1106,182567.0
2025-05-16 15:50:00,143.54,143.72,143.48,143.66,813290.0,143.1106,143.29,143.0508,143.2302,813290.0
2025-05-19 09:30:00,142.39,142.88,142.39,142.78,278735.0,141.964,142.4526,141.964,142.3529,278735.0
2025-05-19 09:40:00,142.78,143.29,142.77,143.29,237997.0,142.3529,142.8613,142.3429,142.8613,237997.0
2025-05-19 09:50:00,143.3,143.45,143.23,143.42,207616.0,142.8713,143.0208,142.8015,142.9909,207616.0
2025-05-19 10:00:00,143.42,143.87,143.36,143.64,225967.0,142.9909,143.4396,142.9311,143.2103,225967.0
2025-05-19 10:10:00,143.63,143.81,143.6,143.75,112826.0,143.2003,143.3798,143.1704,143.3199,112826.0
2025-05-19 10:20:00,143.75,143.78,143.42,143.55,87758.0,143.3199,143.3499,142.9909,143.1205,87758.0
2025-05-19 10:30:00,143.56,143.74,143.49,143.71,74003.0,143.1305,143.31,143.0607,143.2801,74003.0
2025-05-19 10:40:00,143.71,143.76,143.51,143.54,66291.0,143.2801,143.3299,143.0807,143.1106,66291.0
2025-05-19 10:50:00,143.53,143.68,143.5,143.52,71580.0,143.1006,143.2502,143.0707,143.0906,71580.0
2025-05-19 11:00:00,143.53,143.72,143.52,143.66,121722.0,143.1006,143.29,143.0906,143.2302,121722.0
2025-05-19 11:10:00,143.68,143.75,143.64,143.75,102624.0,143.2502,143.3199,143.2103,143.3199,102624.0
2025-05-19 11:20:00,143.74,143.78,143.6,143.61,39601.0,143.31,143.3499,143.1704,143.1804,39601.0
2025-05-19 11:30:00,143.6,143.8,143.58,143.79,115993.0,143.1704,143.3698,143.1505,143.3598,115993.0
2025-05-19 11:40:00,143.8,143.9,143.72,143.73,63212.0,143.3698,143.4695,143.29,143.3,63212.0
2025-05-19 11:50:00,143.74,143.78,143.68,143.77,43338.0,143.31,143.3499,143.2502,143.3399,43338.0
2025-05-19 12:00:00,143.78,143.85,143.75,143.84,36870.0,143.3499,143.4197,143.3199,143.4097,36870.0
2025-05-19 12:10:00,143.82,143.93,143.82,143.82,37259.0,143.3897,143.4994,143.3897,143.3897,37259.0
2025-05-19 12:20:00,143.82,144.01,143.82,143.98,68596.0,143.3897,143.5792,143.3897,143.5493,68596.0
2025-05-19 12:30:00,143.98,144.02,143.9,143.99,59897.0,143.5493,143.5891,143.4695,143.5592,59897.0
2025-05-19 12:40:00,143.99,144.07,143.89,144.05,47464.0,143.5592,143.639,143.4595,143.6191,47464.0
2025-05-19 12:50:00,144.06,144.23,144.06,144.18,41456.0,143.629,143.7985,143.629,143.7487,41456.0
2025-05-19 13:00:00,144.18,144.36,144.14,144.35,78214.0,143.7487,143.9281,143.7088,143.9182,78214.0
2025-05-19 13:10:00,144.35,144.36,144.24,144.25,41790.0,143.9182,143.9281,143.8085,143.8185,41790.0
2025-05-19 13:20:00,144.25,144.36,144.23,144.31,49358.0,143.8185,143.9281,143.7985,143.8783,49358.0
2025-05-19 13:30:00,144.33,144.39,144.24,144.28,105056.0,143.8982,143.958,143.8085,143.8484,105056.0
2025-05-19 13:40:00,144.28,144.29,144.2,144.25,54509.0,143.8484,143.8583,143.7686,143.8185,54509.0
2025-05-19 13:50:00,144.25,144.29,144.2,144.24,37373.0,143.8185,143.8583,143.7686,143.8085,37373.0
2025-05-19 14:00:00,144.24,144.29,144.18,144.29,42465.0,143.8085,143.8583,143.7487,143.8583,42465.0
2025-05-19 14:10:00,144.29,144.29,144.06,144.11,56939.0,143.8583,143.8583,143.629,143.6789,56939.0
2025-05-19 14:20:00,144.11,144.24,144.08,144.19,76854.0,143.6789,143.8085,143.649,143.7586,76854.0
2025-05-19 14:30:00,144.18,144.32,144.14,144.31,54680.0,143.7487,143.8882,143.7088,143.8783,54680.0
2025-05-19 14:40:00,144.31,144.34,144.18,144.25,55303.0,143.8783,143.9082,143.7487,143.8185,55303.0
2025-05-19 14:50:00,144.24,144.32,144.22,144.31,69929.0,143.8085,143.8882,143.7885,143.8783,69929.0
2025-05-19 15:00:00,144.31,144.35,144.14,144.18,113140.0,143.8783,143.9182,143.7088,143.7487,113140.0
2025-05-19 15:10:00,144.17,144.17,143.98,143.99,83394.0,143.7387,143.7387,143.5493,143.5592,83394.0
2025-05-19 15:20:00,143.99,144.06,143.87,143.96,168586.0,143.5592,143.629,143.4396,143.5293,168586.0
2025-05-19 15:30:00,143.97,144.05,143.95,144.04,172374.0,143.5393,143.6191,143.5194,143.6091,172374.0
2025-05-19 15:40:00,144.03,144.15,143.99,144.11,229721.0,143.5991,143.7188,143.5592,143.6789,229721.0
2025-05-19 15:50:00,144.12,144.33,144.11,144.28,535198.0,143.6888,143.8982,143.6789,143.8484,535198.0
2025-05-20 09:30:00,143.69,143.97,143.69,143.96,353087.0,143.2601,143.5393,143.2601,143.5293,353087.0
2025-05-20 09:40:00,143.95,144.02,143.84,143.93,76751.0,143.5194,143.5891,143.4097,143.4994,76751.0
2025-05-20 09:50:00,143.91,144.15,143.87,144.03,53532.0,143.4795,143.7188,143.4396,143.5991,53532.0
2025-05-20 10:00:00,144.02,144.11,143.93,144.05,134117.0,143.5891,143.6789,143.4994,143.6191,134117.0
2025-05-20 10:10:00,144.03,144.18,143.99,144.17,112066.0,143.5991,143.7487,143.5592,143.7387,112066.0
2025-05-20 10:20:00,144.16,144.35,144.13,144.25,127788.0,143.7287,143.9182,143.6988,143.8185,127788.0
2025-05-20 10:30:00,144.25,144.38,144.19,144.38,107405.0,143.8185,143.9481,143.7586,143.9481,107405.0
2025-05-20 10:40:00,144.38,144.46,144.29,144.3,96603.0,143.9481,144.0278,143.8583,143.8683,96603.0
2025-05-20 10:50:00,144.3,144.3,144.06,144.08,62418.0,143.8683,143.8683,143.629,143.649,62418.0
2025-05-20 11:00:00,144.06,144.17,144.01,144.16,69042.0,143.629,143.7387,143.5792,143.7287,69042.0
2025-05-20 11:10:00,144.15,144.3,144.15,144.27,66204.0,143.7188,143.8683,143.7188,143.8384,66204.0
2025-05-20 11:20:00,144.26,144.3,144.2,144.25,384492.0,143.8284,143.8683,143.7686,143.8185,384492.0
2025-05-20 11:30:00,144.24,144.27,144.08,144.09,35333.0,143.8085,143.8384,143.649,143.6589,35333.0
2025-05-20 11:40:00,144.09,144.09,143.91,143.99,44447.0,143.6589,143.6589,143.4795,143.5592,44447.0
2025-05-20 11:50:00,143.99,144.05,143.95,144.01,28215.0,143.5592,143.6191,143.5194,143.5792,28215.0
2025-05-20 12:00:00,144.02,144.05,143.84,143.86,46280.0,143.5891,143.6191,143.4097,143.4296,46280.0
2025-05-20 12:10:00,143.87,143.88,143.76,143.77,41359.0,143.4396,143.4496,143.3299,143.3399,41359.0
2025-05-20 12:20:00,143.77,143.85,143.69,143.72,149599.0,143.3399,143.4197,143.2601,143.29,149599.0
2025-05-20 12:30:00,143.72,143.78,143.65,143.78,45568.0,143.29,143.3499,143.2202,143.3499,45568.0
2025-05-20 12:40:00,143.78,143.84,143.77,143.79,28400.0,143.3499,143.4097,143.3399,143.3598,28400.0
2025-05-20 12:50:00,143.8,143.89,143.78,143.87,40582.0,143.3698,143.4595,143.3499,143.4396,40582.0
2025-05-20 13:00:00,143.87,144.01,143.84,143.96,36199.0,143.4396,143.5792,143.4097,143.5293,36199.0
2025-05-20 13:10:00,143.95,144.02,143.92,143.97,39329.0,143.5194,143.5891,143.4894,143.5393,39329.0
2025-05-20 13:20:00,143.96,143.99,143.88,143.94,26299.0,143.5293,143.5592,143.4496,143.5094,26299.0
2025-05-20 13:30:00,143.96,144.06,143.91,144.04,45226.0,143.5293,143.629,143.4795,143.6091,45226.0
2025-05-20 13:40:00,144.04,144.04,143.93,143.93,31554.0,143.6091,143.6091,143.4994,143.4994,31554.0
2025-05-20 13:50:00,143.93,144.02,143.91,144.01,35076.0,143.4994,143.5891,143.4795,143.5792,35076.0
2025-05-20 14:00:00,144.0,144.0,143.8,143.81,66960.0,143.5692,143.5692,143.3698,143.3798,66960.0
2025-05-20 14:10:00,143.81,143.86,143.7,143.7,133887.0,143.3798,143.4296,143.2701,143.2701,133887.0
2025-05-20 14:20:00,143.71,143.71,143.31,143.34,180256.0,143.2801,143.2801,142.8813,142.9112,180256.0
2025-05-20 14:30:00,143.32,143.55,143.29,143.51,81421.0,142.8912,143.1205,142.8613,143.0807,81421.0
2025-05-20 14:40:00,143.5,143.52,143.4,143.46,61591.0,143.0707,143.0906,142.971,143.0308,61591.0
2025-05-20 14:50:00,143.46,143.55,143.44,143.49,61257.0,143.0308,143.1205,143.0109,143.0607,61257.0
2025-05-20 15:00:00,143.51,143.52,143.19,143.34,347167.0,143.0807,143.0906,142.7616,142.9112,347167.0
2025-05-20 15:10:00,143.35,143.41,143.29,143.38,272009.0,142.9211,142.981,142.8613,142.9511,272009.0
2025-05-20 15:20:00,143.37,143.45,143.33,143.36,57537.0,142.9411,143.0208,142.9012,142.9311,57537.0
2025-05-20 15:30:00,143.37,143.54,143.37,143.5,191905.0,142.9411,143.1106,142.9411,143.0707,191905.0
2025-05-20 15:40:00,143.51,143.6,143.45,143.48,229859.0,143.0807,143.1704,143.0208,143.0508,229859.0
2025-05-20 15:50:00,143.49,143.79,143.42,143.75,430404.0,143.0607,143.3598,142.9909,143.3199,430404.0
2025-05-21 09:30:00,142.98,143.16,142.82,142.94,211770.0,142.5523,142.7317,142.3927,142.5124,211770.0
2025-05-21 09:40:00,142.95,143.14,142.9,143.13,211248.0,142.5223,142.7118,142.4725,142.7018,211248.0
2025-05-21 09:50:00,143.12,143.22,143.05,143.14,162148.0,142.6918,142.7915,142.622,142.7118,162148.0
2025-05-21 10:00:00,143.15,143.39,143.06,143.08,294031.0,142.7217,142.961,142.632,142.652,294031.0
2025-05-21 10:10:00,143.09,143.09,142.86,143.0,163239.0,142.6619,142.6619,142.4326,142.5722,163239.0
2025-05-21 10:20:00,143.0,143.17,142.85,142.85,109001.0,142.5722,142.7417,142.4226,142.4226,109001.0
2025-05-21 10:30:00,142.83,142.87,142.59,142.74,121930.0,142.4027,142.4426,142.1634,142.313,121930.0
2025-05-21 10:40:00,142.75,142.84,142.5,142.65,99804.0,142.3229,142.4127,142.0737,142.2232,99804.0
2025-05-21 10:50:00,142.64,142.81,142.6,142.78,122269.0,142.2133,142.3828,142.1734,142.3529,122269.0
2025-05-21 11:00:00,142.77,143.01,142.72,142.96,185432.0,142.3429,142.5822,142.293,142.5323,185432.0
2025-05-21 11:10:00,142.97,143.02,142.89,142.92,100468.0,142.5423,142.5921,142.4625,142.4924,100468.0
2025-05-21 11:20:00,142.93,143.01,142.84,142.85,135462.0,142.5024,142.5822,142.4127,142.4226,135462.0
2025-05-21 11:30:00,142.85,142.94,142.8,142.94,114598.0,142.4226,142.5124,142.3728,142.5124,114598.0
2025-05-21 11:40:00,142.94,142.98,142.85,142.92,88496.0,142.5124,142.5523,142.4226,142.4924,88496.0
2025-05-21 11:50:00,142.91,143.1,142.89,143.02,80613.0,142.4825,142.6719,142.4625,142.5921,80613.0
2025-05-21 12:00:00,143.01,143.05,142.95,143.03,72362.0,142.5822,142.622,142.5223,142.6021,72362.0
2025-05-21 12:10:00,143.04,143.05,142.95,142.97,78608.0,142.6121,142.622,142.5223,142.5423,78608.0
2025-05-21 12:20:00,142.98,143.0,142.91,142.97,262426.0,142.5523,142.5722,142.4825,142.5423,262426.0
2025-05-21 12:30:00,142.97,143.09,142.96,143.03,96441.0,142.5423,142.6619,142.5323,142.6021,96441.0
2025-05-21 12:40:00,143.03,143.15,143.0,143.15,128109.0,142.6021,142.7217,142.5722,142.7217,128109.0
2025-05-21 12:50:00,143.15,143.15,142.96,142.99,104090.0,142.7217,142.7217,142.5323,142.5622,104090.0
2025-05-21 13:00:00,142.99,143.08,142.86,142.87,97263.0,142.5622,142.652,142.4326,142.4426,97263.0
2025-05-21 13:10:00,142.86,142.86,142.1,142.22,279515.0,142.4326,142.4326,141.6749,141.7945,279515.0
2025-05-21 13:20:00,142.22,142.22,141.44,141.48,340682.0,141.7945,141.7945,141.0169,141.0567,340682.0
2025-05-21 13:30:00,141.47,142.17,141.3,142.17,343820.0,141.0468,141.7447,140.8773,141.7447,343820.0
2025-05-21 13:40:00,142.16,142.17,141.9,142.0,161352.0,141.7347,141.7447,141.4755,141.5752,161352.0
2025-05-21 13:50:00,141.98,142.09,141.79,141.87,150809.0,141.5552,141.6649,141.3658,141.4456,150809.0
2025-05-21 14:00:00,141.87,141.92,141.59,141.85,178263.0,141.4456,141.4954,141.1664,141.4256,178263.0
2025-05-21 14:10:00,141.84,141.9,141.6,141.69,160897.0,141.4157,141.4755,141.1764,141.2661,160897.0
2025-05-21 14:20:00,141.69,141.85,141.54,141.79,216560.0,141.2661,141.4256,141.1166,141.3658,216560.0
2025-05-21 14:30:00,141.79,141.98,141.75,141.81,140472.0,141.3658,141.5552,141.3259,141.3858,140472.0
2025-05-21 14:40:00,141.81,141.91,141.63,141.67,159598.0,141.3858,141.4855,141.2063,141.2462,159598.0
2025-05-21 14:50:00,141.66,141.71,141.52,141.54,138375.0,141.2362,141.2861,141.0966,141.1166,138375.0
2025-05-21 15:00:00,141.55,141.64,141.25,141.29,173669.0,141.1265,141.2163,140.8274,140.8673,173669.0
2025-05-21 15:10:00,141.27,141.5,141.18,141.4,221142.0,140.8474,141.0767,140.7576,140.977,221142.0
2025-05-21 15:20:00,141.39,141.43,141.11,141.15,213899.0,140.967,141.0069,140.6878,140.7277,213899.0
2025-05-21 15:30:00,141.16,141.54,141.15,141.54,307193.0,140.7377,141.1166,140.7277,141.1166,307193.0
2025-05-21 15:40:00,141.53,141.62,141.45,141.47,363332.0,141.1066,141.1963,141.0268,141.0468,363332.0
2025-05-21 15:50:00,141.47,141.61,141.29,141.3,1013996.0,141.0468,141.1864,140.8673,140.8773,1013996.0
2025-05-22 09:30:00,141.06,141.15,140.61,140.75,240797.0,140.638,140.7277,140.1893,140.3289,240797.0
2025-05-22 09:40:00,140.74,140.98,140.72,140.83,164176.0,140.319,140.5582,140.299,140.4087,164176.0
2025-05-22 09:50:00,140.84,141.08,140.77,141.0,191513.0,140.4187,140.6579,140.3489,140.5782,191513.0
2025-05-22 10:00:00,141.01,141.25,141.0,141.18,295139.0,140.5881,140.8274,140.5782,140.7576,295139.0
2025-05-22 10:10:00,141.18,141.18,140.89,141.09,401804.0,140.7576,140.7576,140.4685,140.6679,401804.0
2025-05-22 10:20:00,141.09,141.09,140.75,140.85,238383.0,140.6679,140.6679,140.3289,140.4286,238383.0
2025-05-22 10:30:00,140.85,140.9,140.6,140.61,267101.0,140.4286,140.4785,140.1794,140.1893,267101.0
2025-05-22 10:40:00,140.62,140.86,140.59,140.74,205116.0,140.1993,140.4386,140.1694,140.319,205116.0
2025-05-22 10:50:00,140.74,140.86,140.53,140.84,163614.0,140.319,140.4386,140.1096,140.4187,163614.0
2025-05-22 11:00:00,140.84,141.15,140.82,141.11,212206.0,140.4187,140.7277,140.3987,140.6878,212206.0
2025-05-22 11:10:00,141.1,141.15,140.81,140.9,110652.0,140.6779,140.7277,140.3887,140.4785,110652.0
2025-05-22 11:20:00,140.92,141.13,140.89,140.91,144256.0,140.4984,140.7078,140.4685,140.4884,144256.0
2025-05-22 11:30:00,140.91,141.26,140.88,141.18,128131.0,140.4884,140.8374,140.4585,140.7576,128131.0
2025-05-22 11:40:00,141.17,141.28,141.12,141.15,76164.0,140.7477,140.8573,140.6978,140.7277,76164.0
2025-05-22 11:50:00,141.14,141.27,141.14,141.27,70607.0,140.7178,140.8474,140.7178,140.8474,70607.0
2025-05-22 12:00:00,141.27,141.37,141.19,141.33,74902.0,140.8474,140.9471,140.7676,140.9072,74902.0
2025-05-22 12:10:00,141.33,141.55,141.33,141.38,94095.0,140.9072,141.1265,140.9072,140.957,94095.0
2025-05-22 12:20:00,141.37,141.38,141.2,141.22,371891.0,140.9471,140.957,140.7776,140.7975,371891.0
2025-05-22 12:30:00,141.22,141.28,141.1,141.25,131062.0,140.7975,140.8573,140.6779,140.8274,131062.0
2025-05-22 12:40:00,141.25,141.31,141.13,141.14,67498.0,140.8274,140.8872,140.7078,140.7178,67498.0
2025-05-22 12:50:00,141.14,141.19,141.02,141.06,206619.0,140.7178,140.7676,140.5981,140.638,206619.0
2025-05-22 13:00:00,141.06,141.11,140.96,140.96,104362.0,140.638,140.6878,140.5383,140.5383,104362.0
2025-05-22 13:10:00,140.97,141.26,140.96,141.22,113263.0,140.5483,140.8374,140.5383,140.7975,113263.0
2025-05-22 13:20:00,141.22,141.53,141.22,141.47,163967.0,140.7975,141.1066,140.7975,141.0468,163967.0
2025-05-22 13:30:00,141.47,141.56,141.37,141.5,88131.0,141.0468,141.1365,140.9471,141.0767,88131.0
2025-05-22 13:40:00,141.5,141.68,141.5,141.65,142746.0,141.0767,141.2561,141.0767,141.2262,142746.0
2025-05-22 13:50:00,141.65,141.79,141.6,141.73,125438.0,141.2262,141.3658,141.1764,141.306,125438.0
2025-05-22 14:00:00,141.74,141.83,141.7,141.75,222605.0,141.316,141.4057,141.2761,141.3259,222605.0
2025-05-22 14:10:00,141.76,141.9,141.69,141.88,124764.0,141.3359,141.4755,141.2661,141.4555,124764.0
2025-05-22 14:20:00,141.88,141.94,141.79,141.83,130191.0,141.4555,141.5154,141.3658,141.4057,130191.0
2025-05-22 14:30:00,141.83,141.88,141.74,141.75,77655.0,141.4057,141.4555,141.316,141.3259,77655.0
2025-05-22 14:40:00,141.74,141.83,141.71,141.75,74985.0,141.316,141.4057,141.2861,141.3259,74985.0
2025-05-22 14:50:00,141.75,141.94,141.75,141.88,91076.0,141.3259,141.5154,141.3259,141.4555,91076.0
2025-05-22 15:00:00,141.88,141.96,141.85,141.86,178376.0,141.4555,141.5353,141.4256,141.4356,178376.0
2025-05-22 15:10:00,141.86,141.99,141.84,141.99,114303.0,141.4356,141.5652,141.4157,141.5652,114303.0
2025-05-22 15:20:00,141.99,142.16,141.96,142.12,153326.0,141.5652,141.7347,141.5353,141.6948,153326.0
2025-05-22 15:30:00,142.12,142.15,142.01,142.06,202470.0,141.6948,141.7247,141.5852,141.635,202470.0
2025-05-22 15:40:00,142.05,142.08,141.77,141.88,208662.0,141.625,141.6549,141.3459,141.4555,208662.0
2025-05-22 15:50:00,141.88,141.98,141.23,141.34,671095.0,141.4555,141.5552,140.8075,140.9172,671095.0
2025-05-23 09:30:00,139.69,140.29,139.63,140.1,403804.0,139.2721,139.8703,139.2123,139.6809,403804.0
2025-05-23 09:40:00,140.1,140.32,139.96,140.24,295831.0,139.6809,139.9002,139.5413,139.8205,295831.0
2025-05-23 09:50:00,140.24,140.43,140.14,140.26,321880.0,139.8205,140.0099,139.7207,139.8404,321880.0
2025-05-23 10:00:00,140.27,140.65,140.22,140.49,181384.0,139.8504,140.2292,139.8005,140.0697,181384.0
2025-05-23 10:10:00,140.48,140.68,140.2,140.22,276702.0,140.0597,140.2591,139.7806,139.8005,276702.0
2025-05-23 10:20:00,140.22,140.46,140.14,140.27,231578.0,139.8005,140.0398,139.7207,139.8504,231578.0
2025-05-23 10:30:00,140.29,140.58,140.28,140.51,159039.0,139.8703,140.1594,139.8603,140.0896,159039.0
2025-05-23 10:40:00,140.5,140.63,140.47,140.53,123417.0,140.0797,140.2093,140.0498,140.1096,123417.0
2025-05-23 10:50:00,140.54,140.55,140.16,140.18,117791.0,140.1196,140.1295,139.7407,139.7606,117791.0
2025-05-23 11:00:00,140.18,140.4,140.16,140.4,174723.0,139.7606,139.98,139.7407,139.98,174723.0
2025-05-23 11:10:00,140.41,140.49,140.23,140.45,115878.0,139.9899,140.0697,139.8105,140.0298,115878.0
2025-05-23 11:20:00,140.46,140.66,140.46,140.66,172281.0,140.0398,140.2392,140.0398,140.2392,172281.0
2025-05-23 11:30:00,140.65,140.89,140.61,140.74,176376.0,140.2292,140.4685,140.1893,140.319,176376.0
2025-05-23 11:40:00,140.74,140.81,140.63,140.76,88345.0,140.319,140.3887,140.2093,140.3389,88345.0
2025-05-23 11:50:00,140.76,140.78,140.43,140.45,70559.0,140.3389,140.3588,140.0099,140.0298,70559.0
2025-05-23 12:00:00,140.44,140.66,140.4,140.48,256932.0,140.0199,140.2392,139.98,140.0597,256932.0
2025-05-23 12:10:00,140.48,140.55,140.46,140.5,83988.0,140.0597,140.1295,140.0398,140.0797,83988.0
2025-05-23 12:20:00,140.5,140.76,140.48,140.67,77363.0,140.0797,140.3389,140.0597,140.2492,77363.0
2025-05-23 12:30:00,140.66,140.85,140.55,140.82,106746.0,140.2392,140.4286,140.1295,140.3987,106746.0
2025-05-23 12:40:00,140.83,140.9,140.76,140.89,81130.0,140.4087,140.4785,140.3389,140.4685,81130.0
2025-05-23 12:50:00,140.89,140.95,140.77,140.81,77656.0,140.4685,140.5283,140.3489,140.3887,77656.0
2025-05-23 13:00:00,140.81,140.95,140.75,140.9,56773.0,140.3887,140.5283,140.3289,140.4785,56773.0
2025-05-23 13:10:00,140.91,141.18,140.87,141.16,134988.0,140.4884,140.7576,140.4486,140.7377,134988.0
2025-05-23 13:20:00,141.16,141.2,141.06,141.18,104339.0,140.7377,140.7776,140.638,140.7576,104339.0
2025-05-23 13:30:00,141.16,141.16,141.02,141.06,75799.0,140.7377,140.7377,140.5981,140.638,75799.0
2025-05-23 13:40:00,141.03,141.11,140.95,141.09,55321.0,140.6081,140.6878,140.5283,140.6679,55321.0
2025-05-23 13:50:00,141.1,141.25,141.0,141.08,68832.0,140.6779,140.8274,140.5782,140.6579,68832.0
2025-05-23 14:00:00,141.08,141.33,141.07,141.25,66605.0,140.6579,140.9072,140.648,140.8274,66605.0
2025-05-23 14:10:00,141.25,141.34,141.13,141.18,124213.0,140.8274,140.9172,140.7078,140.7576,124213.0
2025-05-23 14:20:00,141.18,141.19,140.96,141.11,219813.0,140.7576,140.7676,140.5383,140.6878,219813.0
2025-05-23 14:30:00,141.11,141.3,141.09,141.15,68542.0,140.6878,140.8773,140.6679,140.7277,68542.0
2025-05-23 14:40:00,141.16,141.2,141.05,141.18,149280.0,140.7377,140.7776,140.628,140.7576,149280.0
2025-05-23 14:50:00,141.19,141.25,141.16,141.2,89441.0,140.7676,140.8274,140.7377,140.7776,89441.0
2025-05-23 15:00:00,141.2,141.21,141.1,141.2,105337.0,140.7776,140.7875,140.6779,140.7776,105337.0
2025-05-23 15:10:00,141.19,141.3,141.1,141.11,88279.0,140.7676,140.8773,140.6779,140.6878,88279.0
2025-05-23 15:20:00,141.11,141.11,140.85,140.91,134526.0,140.6878,140.6878,140.4286,140.4884,134526.0
2025-05-23 15:30:00,140.9,141.07,140.87,141.07,119782.0,140.4785,140.648,140.4486,140.648,119782.0
2025-05-23 15:40:00,141.07,141.15,140.94,140.98,214308.0,140.648,140.7277,140.5184,140.5582,214308.0
2025-05-23 15:50:00,140.99,141.0,140.59,140.81,1006287.0,140.5682,140.5782,140.1694,140.3887,1006287.0
2025-05-27 09:30:00,142.49,142.56,141.7,141.97,370317.0,142.0637,142.1335,141.2761,141.5453,370317.0
2025-05-27 09:40:00,141.97,142.31,141.97,142.15,413962.0,141.5453,141.8843,141.5453,141.7247,413962.0
2025-05-27 09:50:00,142.15,142.17,141.93,141.94,264973.0,141.7247,141.7447,141.5054,141.5154,264973.0
2025-05-27 10:00:00,141.93,142.18,141.93,142.05,442692.0,141.5054,141.7546,141.5054,141.625,442692.0
2025-05-27 10:10:00,142.06,142.49,142.04,142.49,539322.0,141.635,142.0637,141.6151,142.0637,539322.0
2025-05-27 10:20:00,142.49,142.71,142.47,142.57,273378.0,142.0637,142.2831,142.0438,142.1435,273378.0
2025-05-27 10:30:00,142.58,142.65,142.54,142.65,269257.0,142.1534,142.2232,142.1136,142.2232,269257.0
2025-05-27 10:40:00,142.65,142.83,142.62,142.79,296848.0,142.2232,142.4027,142.1933,142.3628,296848.0
2025-05-27 10:50:00,142.79,142.85,142.64,142.67,226348.0,142.3628,142.4226,142.2133,142.2432,226348.0
2025-05-27 11:00:00,142.68,142.76,142.65,142.69,187832.0,142.2532,142.3329,142.2232,142.2631,187832.0
2025-05-27 11:10:00,142.69,142.76,142.66,142.72,140718.0,142.2631,142.3329,142.2332,142.293,140718.0
2025-05-27 11:20:00,142.72,142.99,142.6,142.91,453857.0,142.293,142.5622,142.1734,142.4825,453857.0
2025-05-27 11:30:00,142.91,142.97,142.86,142.97,162263.0,142.4825,142.5423,142.4326,142.5423,162263.0
2025-05-27 11:40:00,142.97,143.07,142.92,142.95,105503.0,142.5423,142.642,142.4924,142.5223,105503.0
2025-05-27 11:50:00,142.96,143.02,142.92,142.98,113669.0,142.5323,142.5921,142.4924,142.5523,113669.0
2025-05-27 12:00:00,142.99,143.14,142.98,143.12,241581.0,142.5622,142.7118,142.5523,142.6918,241581.0
2025-05-27 12:10:00,143.12,143.16,143.0,143.02,102350.0,142.6918,142.7317,142.5722,142.5921,102350.0
2025-05-27 12:20:00,143.02,143.15,143.0,143.03,325083.0,142.5921,142.7217,142.5722,142.6021,325083.0
2025-05-27 12:30:00,143.03,143.24,142.99,143.23,328596.0,142.6021,142.8115,142.5622,142.8015,328596.0
2025-05-27 12:40:00,143.24,143.3,143.05,143.1,246577.0,142.8115,142.8713,142.622,142.6719,246577.0
2025-05-27 12:50:00,143.1,143.21,143.08,143.11,181644.0,142.6719,142.7816,142.652,142.6819,181644.0
2025-05-27 13:00:00,143.11,143.21,143.1,143.15,216396.0,142.6819,142.7816,142.6719,142.7217,216396.0
2025-05-27 13:10:00,143.16,143.18,143.09,143.17,68226.0,142.7317,142.7517,142.6619,142.7417,68226.0
2025-05-27 13:20:00,143.17,143.23,143.08,143.12,123892.0,142.7417,142.8015,142.652,142.6918,123892.0
2025-05-27 13:30:00,143.13,143.2,143.1,143.18,102091.0,142.7018,142.7716,142.6719,142.7517,102091.0
2025-05-27 13:40:00,143.18,143.23,143.15,143.23,113104.0,142.7517,142.8015,142.7217,142.8015,113104.0
2025-05-27 13:50:00,143.23,143.34,143.22,143.32,141979.0,142.8015,142.9112,142.7915,142.8912,141979.0
2025-05-27 14:00:00,143.33,143.39,143.27,143.32,168494.0,142.9012,142.961,142.8414,142.8912,168494.0
2025-05-27 14:10:00,143.31,143.43,143.3,143.31,162369.0,142.8813,143.0009,142.8713,142.8813,162369.0
2025-05-27 14:20:00,143.3,143.38,143.26,143.29,105782.0,142.8713,142.9511,142.8314,142.8613,105782.0
2025-05-27 14:30:00,143.28,143.39,143.28,143.37,82324.0,142.8514,142.961,142.8514,142.9411,82324.0
2025-05-27 14:40:00,143.36,143.37,143.25,143.27,133452.0,142.9311,142.9411,142.8214,142.8414,133452.0
2025-05-27 14:50:00,143.28,143.32,143.19,143.22,73215.0,142.8514,142.8912,142.7616,142.7915,73215.0
2025-05-27 15:00:00,143.21,143.33,143.18,143.26,191317.0,142.7816,142.9012,142.7517,142.8314,191317.0
2025-05-27 15:10:00,143.26,143.31,143.23,143.31,188423.0,142.8314,142.8813,142.8015,142.8813,188423.0
2025-05-27 15:20:00,143.31,143.36,143.28,143.31,263170.0,142.8813,142.9311,142.8514,142.8813,263170.0
2025-05-27 15:30:00,143.3,143.33,143.25,143.31,359344.0,142.8713,142.9012,142.8214,142.8813,359344.0
2025-05-27 15:40:00,143.31,143.34,143.17,143.17,369797.0,142.8813,142.9112,142.7417,142.7417,369797.0
2025-05-27 15:50:00,143.17,143.36,143.14,143.35,1540199.0,142.7417,142.9311,142.7118,142.9211,1540199.0
2025-05-28 09:30:00,143.53,143.69,143.34,143.64,311599.0,143.1006,143.2601,142.9112,143.2103,311599.0
2025-05-28 09:40:00,143.62,143.79,143.59,143.68,255489.0,143.1903,143.3598,143.1604,143.2502,255489.0
2025-05-28 09:50:00,143.69,143.7,143.42,143.42,265182.0,143.2601,143.2701,142.9909,142.9909,265182.0
2025-05-28 10:00:00,143.42,143.59,143.39,143.47,186644.0,142.9909,143.1604,142.961,143.0408,186644.0
2025-05-28 10:10:00,143.46,143.5,143.28,143.33,145551.0,143.0308,143.0707,142.8514,142.9012,145551.0
2025-05-28 10:20:00,143.34,143.38,143.19,143.24,186608.0,142.9112,142.9511,142.7616,142.8115,186608.0
2025-05-28 10:30:00,143.23,143.27,143.07,143.09,131324.0,142.8015,142.8414,142.642,142.6619,131324.0
2025-05-28 10:40:00,143.08,143.21,143.07,143.18,106150.0,142.652,142.7816,142.642,142.7517,106150.0
2025-05-28 10:50:00,143.18,143.19,143.07,143.11,108369.0,142.7517,142.7616,142.642,142.6819,108369.0
2025-05-28 11:00:00,143.1,143.21,142.83,142.86,506562.0,142.6719,142.7816,142.4027,142.4326,506562.0
2025-05-28 11:10:00,142.85,142.97,142.8,142.97,228717.0,142.4226,142.5423,142.3728,142.5423,228717.0
2025-05-28 11:20:00,142.98,143.02,142.81,142.81,91267.0,142.5523,142.5921,142.3828,142.3828,91267.0
2025-05-28 11:30:00,142.81,142.9,142.77,142.88,99298.0,142.3828,142.4725,142.3429,142.4526,99298.0
2025-05-28 11:40:00,142.87,142.94,142.84,142.93,100840.0,142.4426,142.5124,142.4127,142.5024,100840.0
2025-05-28 11:50:00,142.93,143.0,142.87,142.88,81262.0,142.5024,142.5722,142.4426,142.4526,81262.0
2025-05-28 12:00:00,142.89,143.12,142.89,143.08,68948.0,142.4625,142.6918,142.4625,142.652,68948.0
2025-05-28 12:10:00,143.08,143.09,142.98,143.0,75771.0,142.652,142.6619,142.5523,142.5722,75771.0
2025-05-28 12:20:00,143.01,143.11,142.91,143.04,78809.0,142.5822,142.6819,142.4825,142.6121,78809.0
2025-05-28 12:30:00,143.04,143.15,143.01,143.15,92356.0,142.6121,142.7217,142.5822,142.7217,92356.0
2025-05-28 12:40:00,143.15,143.21,143.1,143.17,86086.0,142.7217,142.7816,142.6719,142.7417,86086.0
2025-05-28 12:50:00,143.17,143.19,143.06,143.12,96440.0,142.7417,142.7616,142.632,142.6918,96440.0
2025-05-28 13:00:00,143.12,143.26,143.08,143.2,83559.0,142.6918,142.8314,142.652,142.7716,83559.0
2025-05-28 13:10:00,143.19,143.23,143.12,143.15,71726.0,142.7616,142.8015,142.6918,142.7217,71726.0
2025-05-28 13:20:00,143.16,143.18,143.0,143.09,73713.0,142.7317,142.7517,142.5722,142.6619,73713.0
2025-05-28 13:30:00,143.08,143.11,142.94,143.03,78003.0,142.652,142.6819,142.5124,142.6021,78003.0
2025-05-28 13:40:00,143.03,143.05,142.93,143.02,70162.0,142.6021,142.622,142.5024,142.5921,70162.0
2025-05-28 13:50:00,143.02,143.09,142.98,143.03,56528.0,142.5921,142.6619,142.5523,142.6021,56528.0
2025-05-28 14:00:00,143.03,143.14,142.99,143.0,84920.0,142.6021,142.7118,142.5622,142.5722,84920.0
2025-05-28 14:10:00,143.0,143.09,142.96,142.96,84605.0,142.5722,142.6619,142.5323,142.5323,84605.0
2025-05-28 14:20:00,142.97,143.06,142.95,143.05,57723.0,142.5423,142.632,142.5223,142.622,57723.0
2025-05-28 14:30:00,143.05,143.1,143.02,143.02,86046.0,142.622,142.6719,142.5921,142.5921,86046.0
2025-05-28 14:40:00,143.03,143.06,142.96,142.97,73021.0,142.6021,142.632,142.5323,142.5423,73021.0
2025-05-28 14:50:00,142.97,143.0,142.49,142.86,338779.0,142.5423,142.5722,142.0637,142.4326,338779.0
2025-05-28 15:00:00,142.84,143.12,142.83,143.05,322339.0,142.4127,142.6918,142.4027,142.622,322339.0
2025-05-28 15:10:00,143.05,143.09,142.86,142.92,423879.0,142.622,142.6619,142.4326,142.4924,423879.0
2025-05-28 15:20:00,142.92,142.95,142.76,142.81,191089.0,142.4924,142.5223,142.3329,142.3828,191089.0
2025-05-28 15:30:00,142.8,142.84,142.61,142.62,248462.0,142.3728,142.4127,142.1834,142.1933,248462.0
2025-05-28 15:40:00,142.62,142.83,142.56,142.72,301155.0,142.1933,142.4027,142.1335,142.293,301155.0
2025-05-28 15:50:00,142.71,142.71,142.39,142.59,985173.0,142.2831,142.2831,141.964,142.1634,985173.0
2025-05-29 09:30:00,143.19,143.29,142.33,142.37,393859.0,142.7616,142.8613,141.9042,141.9441,393859.0
2025-05-29 09:40:00,142.39,142.52,142.23,142.43,392596.0,141.964,142.0936,141.8045,142.0039,392596.0
2025-05-29 09:50:00,142.43,142.65,142.31,142.55,451273.0,142.0039,142.2232,141.8843,142.1235,451273.0
2025-05-29 10:00:00,142.53,142.66,142.08,142.11,456745.0,142.1036,142.2332,141.6549,141.6849,456745.0
2025-05-29 10:10:00,142.12,142.48,142.11,142.19,531711.0,141.6948,142.0537,141.6849,141.7646,531711.0
2025-05-29 10:20:00,142.19,142.47,142.08,142.44,377268.0,141.7646,142.0438,141.6549,142.0139,377268.0
2025-05-29 10:30:00,142.44,142.61,142.17,142.38,296627.0,142.0139,142.1834,141.7447,141.954,296627.0
2025-05-29 10:40:00,142.38,142.47,142.22,142.42,191233.0,141.954,142.0438,141.7945,141.9939,191233.0
2025-05-29 10:50:00,142.42,142.61,142.37,142.55,207316.0,141.9939,142.1834,141.9441,142.1235,207316.0
2025-05-29 11:00:00,142.54,142.59,142.33,142.38,246690.0,142.1136,142.1634,141.9042,141.954,246690.0
2025-05-29 11:10:00,142.37,142.53,142.35,142.4,210652.0,141.9441,142.1036,141.9241,141.974,210652.0
2025-05-29 11:20:00,142.4,142.68,142.39,142.62,131585.0,141.974,142.2532,141.964,142.1933,131585.0
2025-05-29 11:30:00,142.62,142.64,142.15,142.21,196136.0,142.1933,142.2133,141.7247,141.7846,196136.0
2025-05-29 11:40:00,142.19,142.38,142.16,142.28,130425.0,141.7646,141.954,141.7347,141.8543,130425.0
2025-05-29 11:50:00,142.31,142.55,141.83,141.96,322455.0,141.8843,142.1235,141.4057,141.5353,322455.0
2025-05-29 12:00:00,141.97,142.14,141.72,141.99,646214.0,141.5453,141.7148,141.296,141.5652,646214.0
2025-05-29 12:10:00,141.99,142.43,141.97,142.42,277381.0,141.5652,142.0039,141.5453,141.9939,277381.0
2025-05-29 12:20:00,142.42,142.46,142.32,142.41,119765.0,141.9939,142.0338,141.8942,141.984,119765.0
2025-05-29 12:30:00,142.4,142.52,142.39,142.47,183140.0,141.974,142.0936,141.964,142.0438,183140.0
2025-05-29 12:40:00,142.46,142.57,142.43,142.44,114741.0,142.0338,142.1435,142.0039,142.0139,114741.0
2025-05-29 12:50:00,142.44,142.72,142.41,142.62,181492.0,142.0139,142.293,141.984,142.1933,181492.0
2025-05-29 13:00:00,142.61,142.82,142.61,142.65,147836.0,142.1834,142.3927,142.1834,142.2232,147836.0
2025-05-29 13:10:00,142.64,142.73,142.54,142.58,134152.0,142.2133,142.303,142.1136,142.1534,134152.0
2025-05-29 13:20:00,142.58,142.7,142.48,142.51,104013.0,142.1534,142.2731,142.0537,142.0837,104013.0
2025-05-29 13:30:00,142.5,142.65,142.48,142.61,138606.0,142.0737,142.2232,142.0537,142.1834,138606.0
2025-05-29 13:40:00,142.6,142.71,142.49,142.49,104159.0,142.1734,142.2831,142.0637,142.0637,104159.0
2025-05-29 13:50:00,142.51,142.61,142.44,142.47,117105.0,142.0837,142.1834,142.0139,142.0438,117105.0
2025-05-29 14:00:00,142.46,142.65,142.45,142.57,150107.0,142.0338,142.2232,142.0238,142.1435,150107.0
2025-05-29 14:10:00,142.58,142.62,142.33,142.34,118525.0,142.1534,142.1933,141.9042,141.9142,118525.0
2025-05-29 14:20:00,142.34,142.41,142.25,142.37,114953.0,141.9142,141.984,141.8244,141.9441,114953.0
2025-05-29 14:30:00,142.37,142.6,142.36,142.58,114807.0,141.9441,142.1734,141.9341,142.1534,114807.0
2025-05-29 14:40:00,142.56,142.65,142.55,142.59,91378.0,142.1335,142.2232,142.1235,142.1634,91378.0
2025-05-29 14:50:00,142.6,142.65,142.4,142.48,311571.0,142.1734,142.2232,141.974,142.0537,311571.0
2025-05-29 15:00:00,142.48,142.58,142.41,142.48,294811.0,142.0537,142.1534,141.984,142.0537,294811.0
2025-05-29 15:10:00,142.49,142.63,142.44,142.63,186582.0,142.0637,142.2033,142.0139,142.2033,186582.0
2025-05-29 15:20:00,142.61,142.72,142.57,142.58,131444.0,142.1834,142.293,142.1435,142.1534,131444.0
2025-05-29 15:30:00,142.58,142.7,142.57,142.63,267479.0,142.1534,142.2731,142.1435,142.2033,267479.0
2025-05-29 15:40:00,142.63,142.9,142.62,142.77,282589.0,142.2033,142.4725,142.1933,142.3429,282589.0
2025-05-29 15:50:00,142.78,142.9,142.53,142.75,1020447.0,142.3529,142.4725,142.1036,142.3229,1020447.0
2025-05-30 09:30:00,142.59,142.67,142.15,142.44,252210.0,142.1634,142.2432,141.7247,142.0139,252210.0
2025-05-30 09:40:00,142.45,142.53,142.25,142.29,282016.0,142.0238,142.1036,141.8244,141.8643,282016.0
2025-05-30 09:50:00,142.27,142.39,142.21,142.25,175208.0,141.8444,141.964,141.7846,141.8244,175208.0
2025-05-30 10:00:00,142.25,142.8,142.25,142.77,395409.0,141.8244,142.3728,141.8244,142.3429,395409.0
2025-05-30 10:10:00,142.77,142.88,142.72,142.79,224482.0,142.3429,142.4526,142.293,142.3628,224482.0
2025-05-30 10:20:00,142.81,142.86,142.7,142.86,263389.0,142.3828,142.4326,142.2731,142.4326,263389.0
2025-05-30 10:30:00,142.85,142.94,142.77,142.89,170915.0,142.4226,142.5124,142.3429,142.4625,170915.0
2025-05-30 10:40:00,142.88,142.88,142.65,142.72,164433.0,142.4526,142.4526,142.2232,142.293,164433.0
2025-05-30 10:50:00,142.73,142.74,142.47,142.56,137217.0,142.303,142.313,142.0438,142.1335,137217.0
2025-05-30 11:00:00,142.56,142.67,142.5,142.57,255966.0,142.1335,142.2432,142.0737,142.1435,255966.0
2025-05-30 11:10:00,142.57,142.62,142.41,142.42,376938.0,142.1435,142.1933,141.984,141.9939,376938.0
2025-05-30 11:20:00,142.42,142.66,142.41,142.61,118027.0,141.9939,142.2332,141.984,142.1834,118027.0
2025-05-30 11:30:00,142.61,142.67,142.32,142.39,163497.0,142.1834,142.2432,141.8942,141.964,163497.0
2025-05-30 11:40:00,142.38,142.38,142.16,142.38,128160.0,141.954,141.954,141.7347,141.954,128160.0
2025-05-30 11:50:00,142.37,142.48,142.32,142.4,158984.0,141.9441,142.0537,141.8942,141.974,158984.0
2025-05-30 12:00:00,142.4,142.64,142.35,142.64,205972.0,141.974,142.2133,141.9241,142.2133,205972.0
2025-05-30 12:10:00,142.64,142.67,142.31,142.36,108098.0,142.2133,142.2432,141.8843,141.9341,108098.0
2025-05-30 12:20:00,142.37,142.43,141.92,141.97,553042.0,141.9441,142.0039,141.4954,141.5453,553042.0
2025-05-30 12:30:00,141.98,142.09,141.56,142.06,581326.0,141.5552,141.6649,141.1365,141.635,581326.0
2025-05-30 12:40:00,142.06,142.12,141.84,141.95,223648.0,141.635,141.6948,141.4157,141.5253,223648.0
2025-05-30 12:50:00,141.95,141.98,141.84,141.98,168375.0,141.5253,141.5552,141.4157,141.5552,168375.0
2025-05-30 13:00:00,141.98,142.35,141.89,142.31,274497.0,141.5552,141.9241,141.4655,141.8843,274497.0
2025-05-30 13:10:00,142.31,142.37,142.19,142.35,172069.0,141.8843,141.9441,141.7646,141.9241,172069.0
2025-05-30 13:20:00,142.34,142.39,142.19,142.39,128078.0,141.9142,141.964,141.7646,141.964,128078.0
2025-05-30 13:30:00,142.39,142.5,142.35,142.44,122308.0,141.964,142.0737,141.9241,142.0139,122308.0
2025-05-30 13:40:00,142.44,142.48,142.26,142.33,140846.0,142.0139,142.0537,141.8344,141.9042,140846.0
2025-05-30 13:50:00,142.33,142.47,142.27,142.29,154559.0,141.9042,142.0438,141.8444,141.8643,154559.0
2025-05-30 14:00:00,142.3,142.71,142.3,142.69,308674.0,141.8743,142.2831,141.8743,142.2631,308674.0
2025-05-30 14:10:00,142.68,142.82,142.59,142.78,407584.0,142.2532,142.3927,142.1634,142.3529,407584.0
2025-05-30 14:20:00,142.78,142.83,142.7,142.73,316606.0,142.3529,142.4027,142.2731,142.303,316606.0
2025-05-30 14:30:00,142.73,142.78,142.65,142.71,180670.0,142.303,142.3529,142.2232,142.2831,180670.0
2025-05-30 14:40:00,142.72,142.78,142.61,142.78,156196.0,142.293,142.3529,142.1834,142.3529,156196.0
2025-05-30 14:50:00,142.78,142.86,142.76,142.83,91704.0,142.3529,142.4326,142.3329,142.4027,91704.0
2025-05-30 15:00:00,142.82,143.04,142.81,142.93,294134.0,142.3927,142.6121,142.3828,142.5024,294134.0
2025-05-30 15:10:00,142.91,143.17,142.87,143.12,244367.0,142.4825,142.7417,142.4426,142.6918,244367.0
2025-05-30 15:20:00,143.12,143.29,143.02,143.25,216904.0,142.6918,142.8613,142.5921,142.8214,216904.0
2025-05-30 15:30:00,143.25,143.32,143.07,143.12,287076.0,142.8214,142.8912,142.642,142.6918,287076.0
2025-05-30 15:40:00,143.12,143.12,142.85,142.86,478282.0,142.6918,142.6918,142.4226,142.4326,478282.0
2025-05-30 15:50:00,142.86,143.08,142.66,142.82,2690497.0,142.4326,142.652,142.2332,142.3927,2690497.0
2025-06-02 09:30:00,142.63,142.68,141.85,141.89,383608.0,142.2033,142.2532,141.4256,141.4655,383608.0
2025-06-02 09:40:00,141.87,141.91,141.63,141.68,470174.0,141.4456,141.4855,141.2063,141.2561,470174.0
2025-06-02 09:50:00,141.68,141.68,141.09,141.23,526489.0,141.2561,141.2561,140.6679,140.8075,526489.0
2025-06-02 10:00:00,141.18,141.49,140.84,141.43,553249.0,140.7576,141.0667,140.4187,141.0069,553249.0
2025-06-02 10:10:00,141.43,141.72,141.37,141.58,366134.0,141.0069,141.296,140.9471,141.1564,366134.0
2025-06-02 10:20:00,141.56,141.96,141.53,141.96,243793.0,141.1365,141.5353,141.1066,141.5353,243793.0
2025-06-02 10:30:00,141.95,142.2,141.87,141.88,514498.0,141.5253,141.7746,141.4456,141.4555,514498.0
2025-06-02 10:40:00,141.89,142.0,141.76,141.96,330256.0,141.4655,141.5752,141.3359,141.5353,330256.0
2025-06-02 10:50:00,141.95,142.08,141.93,142.06,430687.0,141.5253,141.6549,141.5054,141.635,430687.0
2025-06-02 11:00:00,142.05,142.11,141.84,141.88,492519.0,141.625,141.6849,141.4157,141.4555,492519.0
2025-06-02 11:10:00,141.87,142.0,141.81,141.95,257613.0,141.4456,141.5752,141.3858,141.5253,257613.0
2025-06-02 11:20:00,141.94,142.03,141.72,141.75,196839.0,141.5154,141.6051,141.296,141.3259,196839.0
2025-06-02 11:30:00,141.74,141.82,141.72,141.78,198997.0,141.316,141.3957,141.296,141.3558,198997.0
2025-06-02 11:40:00,141.76,141.93,141.72,141.9,222183.0,141.3359,141.5054,141.296,141.4755,222183.0
2025-06-02 11:50:00,141.9,142.06,141.8,141.89,252722.0,141.4755,141.635,141.3758,141.4655,252722.0
2025-06-02 12:00:00,141.89,141.9,141.69,141.75,139041.0,141.4655,141.4755,141.2661,141.3259,139041.0
2025-06-02 12:10:00,141.74,141.81,141.66,141.76,73038.0,141.316,141.3858,141.2362,141.3359,73038.0
2025-06-02 12:20:00,141.75,141.76,141.55,141.63,135350.0,141.3259,141.3359,141.1265,141.2063,135350.0
2025-06-02 12:30:00,141.63,141.73,141.6,141.64,104094.0,141.2063,141.306,141.1764,141.2163,104094.0
2025-06-02 12:40:00,141.64,141.7,141.57,141.63,191784.0,141.2163,141.2761,141.1465,141.2063,191784.0
2025-06-02 12:50:00,141.62,141.88,141.61,141.84,157126.0,141.1963,141.4555,141.1864,141.4157,157126.0
2025-06-02 13:00:00,141.84,142.0,141.84,142.0,186470.0,141.4157,141.5752,141.4157,141.5752,186470.0
2025-06-02 13:10:00,142.0,142.03,141.89,141.93,307059.0,141.5752,141.6051,141.4655,141.5054,307059.0
2025-06-02 13:20:00,141.92,141.92,141.76,141.78,127041.0,141.4954,141.4954,141.3359,141.3558,127041.0
2025-06-02 13:30:00,141.79,141.94,141.77,141.94,86421.0,141.3658,141.5154,141.3459,141.5154,86421.0
2025-06-02 13:40:00,141.92,141.94,141.84,141.88,108071.0,141.4954,141.5154,141.4157,141.4555,108071.0
2025-06-02 13:50:00,141.88,142.03,141.83,142.01,201246.0,141.4555,141.6051,141.4057,141.5852,201246.0
2025-06-02 14:00:00,142.0,142.11,141.95,142.02,384959.0,141.5752,141.6849,141.5253,141.5951,384959.0
2025-06-02 14:10:00,142.03,142.24,141.98,142.17,178408.0,141.6051,141.8145,141.5552,141.7447,178408.0
2025-06-02 14:20:00,142.16,142.36,142.14,142.29,156197.0,141.7347,141.9341,141.7148,141.8643,156197.0
2025-06-02 14:30:00,142.29,142.35,142.23,142.31,170299.0,141.8643,141.9241,141.8045,141.8843,170299.0
2025-06-02 14:40:00,142.31,142.38,142.24,142.34,279920.0,141.8843,141.954,141.8145,141.9142,279920.0
2025-06-02 14:50:00,142.34,142.46,142.3,142.45,100257.0,141.9142,142.0338,141.8743,142.0238,100257.0
2025-06-02 15:00:00,142.45,142.53,142.41,142.47,296468.0,142.0238,142.1036,141.984,142.0438,296468.0
2025-06-02 15:10:00,142.48,142.53,142.44,142.53,255594.0,142.0537,142.1036,142.0139,142.1036,255594.0
2025-06-02 15:20:00,142.52,142.7,142.5,142.6,316708.0,142.0936,142.2731,142.0737,142.1734,316708.0
2025-06-02 15:30:00,142.61,142.62,142.5,142.53,153827.0,142.1834,142.1933,142.0737,142.1036,153827.0
2025-06-02 15:40:00,142.53,142.57,142.41,142.41,207123.0,142.1036,142.1435,141.984,141.984,207123.0
2025-06-02 15:50:00,142.42,142.64,142.38,142.61,1156826.0,141.9939,142.2133,141.954,142.1834,1156826.0
2025-06-03 09:30:00,142.61,143.15,142.55,142.92,527671.0,142.1834,142.7217,142.1235,142.4924,527671.0
2025-06-03 09:40:00,142.91,143.18,142.9,143.03,335715.0,142.4825,142.7517,142.4725,142.6021,335715.0
2025-06-03 09:50:00,143.03,143.06,142.71,142.72,308094.0,142.6021,142.632,142.2831,142.293,308094.0
2025-06-03 10:00:00,142.72,142.92,142.61,142.84,278090.0,142.293,142.4924,142.1834,142.4127,278090.0
2025-06-03 10:10:00,142.83,143.01,142.78,142.95,289770.0,142.4027,142.5822,142.3529,142.5223,289770.0
2025-06-03 10:20:00,142.96,143.27,142.94,143.27,177175.0,142.5323,142.8414,142.5124,142.8414,177175.0
2025-06-03 10:30:00,143.27,143.3,143.06,143.12,180708.0,142.8414,142.8713,142.632,142.6918,180708.0
2025-06-03 10:40:00,143.12,143.15,143.01,143.15,306518.0,142.6918,142.7217,142.5822,142.7217,306518.0
2025-06-03 10:50:00,143.14,143.18,143.0,143.06,199857.0,142.7118,142.7517,142.5722,142.632,199857.0
2025-06-03 11:00:00,143.06,143.14,142.97,143.05,306957.0,142.632,142.7118,142.5423,142.622,306957.0
2025-06-03 11:10:00,143.06,143.19,143.02,143.16,250780.0,142.632,142.7616,142.5921,142.7317,250780.0
2025-06-03 11:20:00,143.15,143.27,143.14,143.22,140086.0,142.7217,142.8414,142.7118,142.7915,140086.0
2025-06-03 11:30:00,143.23,143.46,143.2,143.46,126442.0,142.8015,143.0308,142.7716,143.0308,126442.0
2025-06-03 11:40:00,143.46,143.48,143.33,143.38,193279.0,143.0308,143.0508,142.9012,142.9511,193279.0
2025-06-03 11:50:00,143.39,143.55,143.3,143.53,362242.0,142.961,143.1205,142.8713,143.1006,362242.0
2025-06-03 12:00:00,143.52,143.52,143.39,143.4,162387.0,143.0906,143.0906,142.961,142.971,162387.0
2025-06-03 12:10:00,143.39,143.63,143.38,143.62,159091.0,142.961,143.2003,142.9511,143.1903,159091.0
2025-06-03 12:20:00,143.61,143.68,143.56,143.64,158777.0,143.1804,143.2502,143.1305,143.2103,158777.0
2025-06-03 12:30:00,143.65,143.73,143.59,143.59,156443.0,143.2202,143.3,143.1604,143.1604,156443.0
2025-06-03 12:40:00,143.58,143.61,143.48,143.5,149300.0,143.1505,143.1804,143.0508,143.0707,149300.0
2025-06-03 12:50:00,143.5,143.68,143.5,143.63,226078.0,143.0707,143.2502,143.0707,143.2003,226078.0
2025-06-03 13:00:00,143.63,143.68,143.54,143.62,168398.0,143.2003,143.2502,143.1106,143.1903,168398.0
2025-06-03 13:10:00,143.61,143.74,143.61,143.73,168512.0,143.1804,143.31,143.1804,143.3,168512.0
2025-06-03 13:20:00,143.73,143.77,143.63,143.67,186047.0,143.3,143.3399,143.2003,143.2402,186047.0
2025-06-03 13:30:00,143.67,143.78,143.65,143.76,170775.0,143.2402,143.3499,143.2202,143.3299,170775.0
2025-06-03 13:40:00,143.76,143.8,143.68,143.73,394830.0,143.3299,143.3698,143.2502,143.3,394830.0
2025-06-03 13:50:00,143.72,143.76,143.53,143.54,209107.0,143.29,143.3299,143.1006,143.1106,209107.0
2025-06-03 14:00:00,143.54,143.56,143.27,143.4,216432.0,143.1106,143.1305,142.8414,142.971,216432.0
2025-06-03 14:10:00,143.4,143.5,143.28,143.49,267468.0,142.971,143.0707,142.8514,143.0607,267468.0
2025-06-03 14:20:00,143.49,143.57,143.42,143.55,144762.0,143.0607,143.1405,142.9909,143.1205,144762.0
2025-06-03 14:30:00,143.56,143.6,143.51,143.52,110025.0,143.1305,143.1704,143.0807,143.0906,110025.0
2025-06-03 14:40:00,143.53,143.61,143.47,143.58,125913.0,143.1006,143.1804,143.0408,143.1505,125913.0
2025-06-03 14:50:00,143.58,143.59,143.51,143.59,109226.0,143.1505,143.1604,143.0807,143.1604,109226.0
2025-06-03 15:00:00,143.58,143.64,143.57,143.64,155316.0,143.1505,143.2103,143.1405,143.2103,155316.0
2025-06-03 15:10:00,143.64,143.64,143.51,143.61,267098.0,143.2103,143.2103,143.0807,143.1804,267098.0
2025-06-03 15:20:00,143.6,143.63,143.52,143.63,136854.0,143.1704,143.2003,143.0906,143.2003,136854.0
2025-06-03 15:30:00,143.62,143.78,143.6,143.71,248584.0,143.1903,143.3499,143.1704,143.2801,248584.0
2025-06-03 15:40:00,143.71,143.72,143.51,143.52,387142.0,143.2801,143.29,143.0807,143.0906,387142.0
2025-06-03 15:50:00,143.51,143.83,143.45,143.72,957542.0,143.0807,143.3997,143.0208,143.29,957542.0
2025-06-04 09:30:00,144.09,144.25,143.9,144.07,264388.0,143.6589,143.8185,143.4695,143.639,264388.0
2025-06-04 09:40:00,144.08,144.31,144.08,144.29,241981.0,143.649,143.8783,143.649,143.8583,241981.0
2025-06-04 09:50:00,144.29,144.32,144.02,144.14,164032.0,143.8583,143.8882,143.5891,143.7088,164032.0
2025-06-04 10:00:00,144.13,144.13,143.81,143.93,480668.0,143.6988,143.6988,143.3798,143.4994,480668.0
2025-06-04 10:10:00,143.94,144.11,143.84,144.02,239532.0,143.5094,143.6789,143.4097,143.5891,239532.0
2025-06-04 10:20:00,144.03,144.11,143.9,144.08,154137.0,143.5991,143.6789,143.4695,143.649,154137.0
2025-06-04 10:30:00,144.08,144.14,143.97,144.0,124679.0,143.649,143.7088,143.5393,143.5692,124679.0
2025-06-04 10:40:00,144.01,144.02,143.81,143.91,214438.0,143.5792,143.5891,143.3798,143.4795,214438.0
2025-06-04 10:50:00,143.91,144.03,143.85,144.02,167287.0,143.4795,143.5991,143.4197,143.5891,167287.0
2025-06-04 11:00:00,144.02,144.22,143.99,144.15,132303.0,143.5891,143.7885,143.5592,143.7188,132303.0
2025-06-04 11:10:00,144.15,144.24,144.08,144.19,181485.0,143.7188,143.8085,143.649,143.7586,181485.0
2025-06-04 11:20:00,144.19,144.22,144.05,144.09,135579.0,143.7586,143.7885,143.6191,143.6589,135579.0
2025-06-04 11:30:00,144.08,144.19,144.05,144.17,159001.0,143.649,143.7586,143.6191,143.7387,159001.0
2025-06-04 11:40:00,144.16,144.24,144.03,144.23,194359.0,143.7287,143.8085,143.5991,143.7985,194359.0
2025-06-04 11:50:00,144.23,144.28,144.08,144.14,126220.0,143.7985,143.8484,143.649,143.7088,126220.0
2025-06-04 12:00:00,144.14,144.18,144.07,144.14,127654.0,143.7088,143.7487,143.639,143.7088,127654.0
2025-06-04 12:10:00,144.13,144.14,143.94,144.07,106729.0,143.6988,143.7088,143.5094,143.639,106729.0
2025-06-04 12:20:00,144.08,144.1,143.98,144.02,101068.0,143.649,143.6689,143.5493,143.5891,101068.0
2025-06-04 12:30:00,144.03,144.16,144.02,144.13,63754.0,143.5991,143.7287,143.5891,143.6988,63754.0
2025-06-04 12:40:00,144.13,144.25,144.12,144.22,67547.0,143.6988,143.8185,143.6888,143.7885,67547.0
2025-06-04 12:50:00,144.22,144.23,144.15,144.22,68938.0,143.7885,143.7985,143.7188,143.7885,68938.0
2025-06-04 13:00:00,144.23,144.32,144.22,144.24,60685.0,143.7985,143.8882,143.7885,143.8085,60685.0
2025-06-04 13:10:00,144.25,144.34,144.25,144.31,380450.0,143.8185,143.9082,143.8185,143.8783,380450.0
2025-06-04 13:20:00,144.31,144.38,144.3,144.36,87131.0,143.8783,143.9481,143.8683,143.9281,87131.0
2025-06-04 13:30:00,144.36,144.47,144.33,144.45,92997.0,143.9281,144.0378,143.8982,144.0179,92997.0
2025-06-04 13:40:00,144.45,144.5,144.4,144.49,108624.0,144.0179,144.0677,143.968,144.0577,108624.0
2025-06-04 13:50:00,144.48,144.52,144.44,144.47,66703.0,144.0478,144.0876,144.0079,144.0378,66703.0
2025-06-04 14:00:00,144.47,144.57,144.44,144.46,91414.0,144.0378,144.1375,144.0079,144.0278,91414.0
2025-06-04 14:10:00,144.47,144.48,144.39,144.43,104868.0,144.0378,144.0478,143.958,143.9979,104868.0
2025-06-04 14:20:00,144.42,144.47,144.35,144.38,119992.0,143.9879,144.0378,143.9182,143.9481,119992.0
2025-06-04 14:30:00,144.39,144.41,144.32,144.32,71143.0,143.958,143.978,143.8882,143.8882,71143.0
2025-06-04 14:40:00,144.32,144.36,144.18,144.22,91081.0,143.8882,143.9281,143.7487,143.7885,91081.0
2025-06-04 14:50:00,144.22,144.22,144.14,144.19,144253.0,143.7885,143.7885,143.7088,143.7586,144253.0
2025-06-04 15:00:00,144.18,144.25,144.14,144.15,194611.0,143.7487,143.8185,143.7088,143.7188,194611.0
2025-06-04 15:10:00,144.16,144.2,144.12,144.16,107473.0,143.7287,143.7686,143.6888,143.7287,107473.0
2025-06-04 15:20:00,144.16,144.23,144.14,144.19,165476.0,143.7287,143.7985,143.7088,143.7586,165476.0
2025-06-04 15:30:00,144.19,144.24,144.1,144.1,168169.0,143.7586,143.8085,143.6689,143.6689,168169.0
2025-06-04 15:40:00,144.1,144.14,144.01,144.02,272334.0,143.6689,143.7088,143.5792,143.5891,272334.0
2025-06-04 15:50:00,144.02,144.02,143.8,143.81,1075060.0,143.5891,143.5891,143.3698,143.3798,1075060.0
2025-06-05 09:30:00,144.27,144.35,143.61,143.69,459597.0,143.8384,143.9182,143.1804,143.2601,459597.0
2025-06-05 09:40:00,143.69,143.84,143.55,143.72,538346.0,143.2601,143.4097,143.1205,143.29,538346.0
2025-06-05 09:50:00,143.73,143.78,143.29,143.33,255954.0,143.3,143.3499,142.8613,142.9012,255954.0
2025-06-05 10:00:00,143.33,143.59,143.29,143.39,384780.0,142.9012,143.1604,142.8613,142.961,384780.0
2025-06-05 10:10:00,143.39,143.57,143.38,143.48,199404.0,142.961,143.1405,142.9511,143.0508,199404.0
2025-06-05 10:20:00,143.47,143.75,143.44,143.65,249660.0,143.0408,143.3199,143.0109,143.2202,249660.0
2025-06-05 10:30:00,143.65,143.72,143.17,143.59,930366.0,143.2202,143.29,142.7417,143.1604,930366.0
2025-06-05 10:40:00,143.59,143.87,143.42,143.61,904867.0,143.1604,143.4396,142.9909,143.1804,904867.0
2025-06-05 10:50:00,143.61,143.78,143.51,143.74,180853.0,143.1804,143.3499,143.0807,143.31,180853.0
2025-06-05 11:00:00,143.75,143.84,143.69,143.79,209670.0,143.3199,143.4097,143.2601,143.3598,209670.0
2025-06-05 11:10:00,143.81,144.02,143.74,143.96,269216.0,143.3798,143.5891,143.31,143.5293,269216.0
2025-06-05 11:20:00,143.95,144.01,143.88,144.0,239096.0,143.5194,143.5792,143.4496,143.5692,239096.0
2025-06-05 11:30:00,144.0,144.1,143.97,144.02,102672.0,143.5692,143.6689,143.5393,143.5891,102672.0
2025-06-05 11:40:00,144.02,144.03,143.82,143.87,301448.0,143.5891,143.5991,143.3897,143.4396,301448.0
2025-06-05 11:50:00,143.84,144.01,143.78,144.0,204865.0,143.4097,143.5792,143.3499,143.5692,204865.0
2025-06-05 12:00:00,144.01,144.2,143.99,144.12,119166.0,143.5792,143.7686,143.5592,143.6888,119166.0
2025-06-05 12:10:00,144.13,144.15,143.86,144.0,200766.0,143.6988,143.7188,143.4296,143.5692,200766.0
2025-06-05 12:20:00,144.0,144.09,143.9,144.06,212886.0,143.5692,143.6589,143.4695,143.629,212886.0
2025-06-05 12:30:00,144.06,144.1,143.89,143.94,150207.0,143.629,143.6689,143.4595,143.5094,150207.0
2025-06-05 12:40:00,143.94,144.0,143.41,143.5,267617.0,143.5094,143.5692,142.981,143.0707,267617.0
2025-06-05 12:50:00,143.48,143.6,143.32,143.51,272705.0,143.0508,143.1704,142.8912,143.0807,272705.0
2025-06-05 13:00:00,143.51,143.88,143.45,143.85,175513.0,143.0807,143.4496,143.0208,143.4197,175513.0
2025-06-05 13:10:00,143.86,144.04,143.84,143.97,87624.0,143.4296,143.6091,143.4097,143.5393,87624.0
2025-06-05 13:20:00,143.97,144.04,143.96,144.02,111508.0,143.5393,143.6091,143.5293,143.5891,111508.0
2025-06-05 13:30:00,144.01,144.15,144.01,144.12,108269.0,143.5792,143.7188,143.5792,143.6888,108269.0
2025-06-05 13:40:00,144.11,144.18,144.04,144.1,167853.0,143.6789,143.7487,143.6091,143.6689,167853.0
2025-06-05 13:50:00,144.1,144.12,143.96,144.0,111180.0,143.6689,143.6888,143.5293,143.5692,111180.0
2025-06-05 14:00:00,144.0,144.04,143.69,143.75,158021.0,143.5692,143.6091,143.2601,143.3199,158021.0
2025-06-05 14:10:00,143.76,143.8,143.43,143.74,453252.0,143.3299,143.3698,143.0009,143.31,453252.0
2025-06-05 14:20:00,143.75,143.92,143.71,143.86,128557.0,143.3199,143.4894,143.2801,143.4296,128557.0
2025-06-05 14:30:00,143.86,144.05,143.83,144.02,401238.0,143.4296,143.6191,143.3997,143.5891,401238.0
2025-06-05 14:40:00,144.03,144.07,143.93,144.02,344252.0,143.5991,143.639,143.4994,143.5891,344252.0
2025-06-05 14:50:00,144.02,144.15,144.02,144.08,184443.0,143.5891,143.7188,143.5891,143.649,184443.0
2025-06-05 15:00:00,144.08,144.17,143.98,144.04,132158.0,143.649,143.7387,143.5493,143.6091,132158.0
2025-06-05 15:10:00,144.04,144.1,143.26,143.39,447848.0,143.6091,143.6689,142.8314,142.961,447848.0
2025-06-05 15:20:00,143.37,143.61,143.23,143.51,590922.0,142.9411,143.1804,142.8015,143.0807,590922.0
2025-06-05 15:30:00,143.52,144.05,143.52,143.98,550142.0,143.0906,143.6191,143.0906,143.5493,550142.0
2025-06-05 15:40:00,143.99,144.05,143.81,143.98,373059.0,143.5592,143.6191,143.3798,143.5493,373059.0
2025-06-05 15:50:00,143.99,144.03,143.54,143.72,1177881.0,143.5592,143.5991,143.1106,143.29,1177881.0
2025-06-06 09:30:00,145.0,145.43,144.83,145.42,589343.0,144.5662,144.9949,144.3967,144.985,589343.0
2025-06-06 09:40:00,145.41,145.56,145.31,145.33,312760.0,144.975,145.1245,144.8753,144.8952,312760.0
2025-06-06 09:50:00,145.34,145.34,145.09,145.3,350750.0,144.9052,144.9052,144.6559,144.8653,350750.0
2025-06-06 10:00:00,145.31,145.35,145.12,145.22,335942.0,144.8753,144.9152,144.6859,144.7856,335942.0
2025-06-06 10:10:00,145.23,145.27,144.94,145.01,288842.0,144.7955,144.8354,144.5064,144.5762,288842.0
2025-06-06 10:20:00,145.02,145.21,145.01,145.12,294389.0,144.5862,144.7756,144.5762,144.6859,294389.0
2025-06-06 10:30:00,145.12,145.13,144.97,145.09,269807.0,144.6859,144.6958,144.5363,144.6559,269807.0
2025-06-06 10:40:00,145.09,145.16,145.04,145.12,199148.0,144.6559,144.7257,144.6061,144.6859,199148.0
2025-06-06 10:50:00,145.11,145.14,145.03,145.08,144652.0,144.6759,144.7058,144.5961,144.646,144652.0
2025-06-06 11:00:00,145.07,145.2,145.0,145.14,509538.0,144.636,144.7656,144.5662,144.7058,509538.0
2025-06-06 11:10:00,145.16,145.16,144.59,144.64,366764.0,144.7257,144.7257,144.1574,144.2073,366764.0
2025-06-06 11:20:00,144.63,144.78,144.49,144.75,285615.0,144.1973,144.3469,144.0577,144.317,285615.0
2025-06-06 11:30:00,144.76,144.8,144.53,144.57,243365.0,144.3269,144.3668,144.0976,144.1375,243365.0
2025-06-06 11:40:00,144.58,144.85,144.52,144.84,143294.0,144.1475,144.4167,144.0876,144.4067,143294.0
2025-06-06 11:50:00,144.86,144.91,144.75,144.88,105231.0,144.4266,144.4765,144.317,144.4466,105231.0
2025-06-06 12:00:00,144.87,145.01,144.87,144.98,87831.0,144.4366,144.5762,144.4366,144.5463,87831.0
2025-06-06 12:10:00,144.98,145.06,144.83,144.9,190494.0,144.5463,144.626,144.3967,144.4665,190494.0
2025-06-06 12:20:00,144.91,144.97,144.82,144.91,112585.0,144.4765,144.5363,144.3867,144.4765,112585.0
2025-06-06 12:30:00,144.91,144.97,144.79,144.81,171181.0,144.4765,144.5363,144.3568,144.3768,171181.0
2025-06-06 12:40:00,144.8,144.85,144.69,144.81,314607.0,144.3668,144.4167,144.2571,144.3768,314607.0
2025-06-06 12:50:00,144.81,144.82,144.49,144.65,212475.0,144.3768,144.3867,144.0577,144.2173,212475.0
2025-06-06 13:00:00,144.66,144.68,144.5,144.56,119015.0,144.2272,144.2472,144.0677,144.1275,119015.0
2025-06-06 13:10:00,144.56,144.68,144.46,144.68,95268.0,144.1275,144.2472,144.0278,144.2472,95268.0
2025-06-06 13:20:00,144.69,144.78,144.62,144.63,78163.0,144.2571,144.3469,144.1873,144.1973,78163.0
2025-06-06 13:30:00,144.63,144.74,144.62,144.72,86644.0,144.1973,144.307,144.1873,144.287,86644.0
2025-06-06 13:40:00,144.71,144.78,144.68,144.73,57678.0,144.2771,144.3469,144.2472,144.297,57678.0
2025-06-06 13:50:00,144.74,144.77,144.67,144.69,57594.0,144.307,144.3369,144.2372,144.2571,57594.0
2025-06-06 14:00:00,144.69,144.9,144.68,144.9,159529.0,144.2571,144.4665,144.2472,144.4665,159529.0
2025-06-06 14:10:00,144.89,144.93,144.82,144.92,135531.0,144.4565,144.4964,144.3867,144.4864,135531.0
2025-06-06 14:20:00,144.92,144.94,144.77,144.79,171337.0,144.4864,144.5064,144.3369,144.3568,171337.0
2025-06-06 14:30:00,144.79,145.06,144.78,144.96,725311.0,144.3568,144.626,144.3469,144.5263,725311.0
2025-06-06 14:40:00,144.96,144.99,144.87,144.9,414812.0,144.5263,144.5562,144.4366,144.4665,414812.0
2025-06-06 14:50:00,144.9,144.94,144.82,144.83,124291.0,144.4665,144.5064,144.3867,144.3967,124291.0
2025-06-06 15:00:00,144.81,144.94,144.78,144.88,142699.0,144.3768,144.5064,144.3469,144.4466,142699.0
2025-06-06 15:10:00,144.88,144.92,144.82,144.89,135538.0,144.4466,144.4864,144.3867,144.4565,135538.0
2025-06-06 15:20:00,144.88,144.96,144.83,144.88,179188.0,144.4466,144.5263,144.3967,144.4466,179188.0
2025-06-06 15:30:00,144.87,144.94,144.83,144.85,239255.0,144.4366,144.5064,144.3967,144.4167,239255.0
2025-06-06 15:40:00,144.84,144.96,144.81,144.84,280779.0,144.4067,144.5263,144.3768,144.4067,280779.0
2025-06-06 15:50:00,144.85,145.17,144.85,144.91,1424103.0,144.4167,144.7357,144.4167,144.4765,1424103.0
2025-06-09 09:30:00,145.31,145.34,144.66,144.85,361435.0,144.8753,144.9052,144.2272,144.4167,361435.0
2025-06-09 09:40:00,144.84,145.14,144.84,145.06,365020.0,144.4067,144.7058,144.4067,144.626,365020.0
2025-06-09 09:50:00,145.06,145.06,144.6,144.68,245783.0,144.626,144.626,144.1674,144.2472,245783.0
2025-06-09 10:00:00,144.67,144.86,144.63,144.68,342089.0,144.2372,144.4266,144.1973,144.2472,342089.0
2025-06-09 10:10:00,144.68,144.83,144.51,144.71,340688.0,144.2472,144.3967,144.0777,144.2771,340688.0
2025-06-09 10:20:00,144.71,144.88,144.71,144.78,333229.0,144.2771,144.4466,144.2771,144.3469,333229.0
2025-06-09 10:30:00,144.78,144.9,144.6,144.66,427369.0,144.3469,144.4665,144.1674,144.2272,427369.0
2025-06-09 10:40:00,144.66,144.69,144.56,144.63,215463.0,144.2272,144.2571,144.1275,144.1973,215463.0
2025-06-09 10:50:00,144.63,144.96,144.56,144.96,272279.0,144.1973,144.5263,144.1275,144.5263,272279.0
2025-06-09 11:00:00,144.96,145.02,144.76,144.83,237450.0,144.5263,144.5862,144.3269,144.3967,237450.0
2025-06-09 11:10:00,144.83,144.88,144.69,144.8,206745.0,144.3967,144.4466,144.2571,144.3668,206745.0
2025-06-09 11:20:00,144.81,144.85,144.69,144.73,125659.0,144.3768,144.4167,144.2571,144.297,125659.0
2025-06-09 11:30:00,144.74,144.92,144.74,144.92,98864.0,144.307,144.4864,144.307,144.4864,98864.0
2025-06-09 11:40:00,144.92,144.99,144.88,144.99,130416.0,144.4864,144.5562,144.4466,144.5562,130416.0
2025-06-09 11:50:00,144.99,145.06,144.93,145.02,122887.0,144.5562,144.626,144.4964,144.5862,122887.0
2025-06-09 12:00:00,145.02,145.08,144.93,145.0,152306.0,144.5862,144.646,144.4964,144.5662,152306.0
2025-06-09 12:10:00,144.99,145.12,144.98,145.1,118994.0,144.5562,144.6859,144.5463,144.6659,118994.0
2025-06-09 12:20:00,145.11,145.11,145.02,145.05,153704.0,144.6759,144.6759,144.5862,144.6161,153704.0
2025-06-09 12:30:00,145.04,145.08,144.92,144.94,119503.0,144.6061,144.646,144.4864,144.5064,119503.0
2025-06-09 12:40:00,144.94,145.08,144.91,145.03,147354.0,144.5064,144.646,144.4765,144.5961,147354.0
2025-06-09 12:50:00,145.04,145.24,145.03,145.13,164781.0,144.6061,144.8055,144.5961,144.6958,164781.0
2025-06-09 13:00:00,145.14,145.23,145.12,145.17,143850.0,144.7058,144.7955,144.6859,144.7357,143850.0
2025-06-09 13:10:00,145.18,145.33,145.17,145.31,180096.0,144.7457,144.8952,144.7357,144.8753,180096.0
2025-06-09 13:20:00,145.3,145.44,145.26,145.42,97916.0,144.8653,145.0049,144.8254,144.985,97916.0
2025-06-09 13:30:00,145.42,145.43,145.33,145.34,138131.0,144.985,144.9949,144.8952,144.9052,138131.0
2025-06-09 13:40:00,145.34,145.41,145.29,145.38,99552.0,144.9052,144.975,144.8553,144.9451,99552.0
2025-06-09 13:50:00,145.39,145.44,145.36,145.38,61603.0,144.955,145.0049,144.9251,144.9451,61603.0
2025-06-09 14:00:00,145.37,145.43,145.33,145.41,148232.0,144.9351,144.9949,144.8952,144.975,148232.0
2025-06-09 14:10:00,145.41,145.5,145.41,145.48,103935.0,144.975,145.0647,144.975,145.0448,103935.0
2025-06-09 14:20:00,145.49,145.52,145.43,145.46,115744.0,145.0547,145.0847,144.9949,145.0248,115744.0
2025-06-09 14:30:00,145.46,145.51,145.29,145.31,122843.0,145.0248,145.0747,144.8553,144.8753,122843.0
2025-06-09 14:40:00,145.3,145.33,145.22,145.25,93021.0,144.8653,144.8952,144.7856,144.8155,93021.0
2025-06-09 14:50:00,145.25,145.37,145.24,145.32,125220.0,144.8155,144.9351,144.8055,144.8853,125220.0
2025-06-09 15:00:00,145.33,145.39,145.3,145.34,129718.0,144.8952,144.955,144.8653,144.9052,129718.0
2025-06-09 15:10:00,145.35,145.37,145.24,145.28,197219.0,144.9152,144.9351,144.8055,144.8454,197219.0
2025-06-09 15:20:00,145.28,145.29,145.14,145.19,156599.0,144.8454,144.8553,144.7058,144.7556,156599.0
2025-06-09 15:30:00,145.19,145.2,145.07,145.12,136516.0,144.7556,144.7656,144.636,144.6859,136516.0
2025-06-09 15:40:00,145.11,145.11,145.0,145.09,185992.0,144.6759,144.6759,144.5662,144.6559,185992.0
2025-06-09 15:50:00,145.09,145.15,144.75,144.78,1002956.0,144.6559,144.7158,144.317,144.3469,1002956.0
2025-06-10 09:30:00,145.08,145.08,144.48,144.56,636984.0,144.646,144.646,144.0478,144.1275,636984.0
2025-06-10 09:40:00,144.55,144.72,144.51,144.64,467306.0,144.1176,144.287,144.0777,144.2073,467306.0
2025-06-10 09:50:00,144.65,144.75,144.36,144.45,450537.0,144.2173,144.317,143.9281,144.0179,450537.0
2025-06-10 10:00:00,144.46,144.58,143.9,144.06,892341.0,144.0278,144.1475,143.4695,143.629,892341.0
2025-06-10 10:10:00,144.08,144.22,144.01,144.17,323643.0,143.649,143.7885,143.5792,143.7387,323643.0
2025-06-10 10:20:00,144.18,144.31,144.13,144.18,236854.0,143.7487,143.8783,143.6988,143.7487,236854.0
2025-06-10 10:30:00,144.19,144.21,143.65,144.03,506589.0,143.7586,143.7786,143.2202,143.5991,506589.0
2025-06-10 10:40:00,144.04,144.26,143.89,143.99,429313.0,143.6091,143.8284,143.4595,143.5592,429313.0
2025-06-10 10:50:00,144.0,144.12,143.83,143.86,379774.0,143.5692,143.6888,143.3997,143.4296,379774.0
2025-06-10 11:00:00,143.87,144.15,143.86,143.93,363105.0,143.4396,143.7188,143.4296,143.4994,363105.0
2025-06-10 11:10:00,143.94,144.1,143.88,143.94,298890.0,143.5094,143.6689,143.4496,143.5094,298890.0
2025-06-10 11:20:00,143.94,143.97,143.75,143.79,388828.0,143.5094,143.5393,143.3199,143.3598,388828.0
2025-06-10 11:30:00,143.78,143.85,143.41,143.85,775312.0,143.3499,143.4197,142.981,143.4197,775312.0
2025-06-10 11:40:00,143.86,144.01,143.84,143.96,237827.0,143.4296,143.5792,143.4097,143.5293,237827.0
2025-06-10 11:50:00,143.95,144.11,143.95,144.08,201115.0,143.5194,143.6789,143.5194,143.649,201115.0
2025-06-10 12:00:00,144.08,144.23,144.07,144.18,194752.0,143.649,143.7985,143.639,143.7487,194752.0
2025-06-10 12:10:00,144.18,144.26,144.13,144.17,205785.0,143.7487,143.8284,143.6988,143.7387,205785.0
2025-06-10 12:20:00,144.18,144.22,144.11,144.16,122969.0,143.7487,143.7885,143.6789,143.7287,122969.0
2025-06-10 12:30:00,144.16,144.24,144.11,144.19,152852.0,143.7287,143.8085,143.6789,143.7586,152852.0
2025-06-10 12:40:00,144.19,144.24,144.13,144.2,115667.0,143.7586,143.8085,143.6988,143.7686,115667.0
2025-06-10 12:50:00,144.2,144.26,144.18,144.24,84636.0,143.7686,143.8284,143.7487,143.8085,84636.0
2025-06-10 13:00:00,144.23,144.24,144.07,144.2,164764.0,143.7985,143.8085,143.639,143.7686,164764.0
2025-06-10 13:10:00,144.2,144.37,144.2,144.21,320819.0,143.7686,143.9381,143.7686,143.7786,320819.0
2025-06-10 13:20:00,144.22,144.25,144.06,144.07,217389.0,143.7885,143.8185,143.629,143.639,217389.0
2025-06-10 13:30:00,144.07,144.15,144.02,144.09,111250.0,143.639,143.7188,143.5891,143.6589,111250.0
2025-06-10 13:40:00,144.09,144.11,143.86,143.88,273178.0,143.6589,143.6789,143.4296,143.4496,273178.0
2025-06-10 13:50:00,143.9,143.97,143.89,143.9,159311.0,143.4695,143.5393,143.4595,143.4695,159311.0
2025-06-10 14:00:00,143.9,143.92,143.64,143.92,551515.0,143.4695,143.4894,143.2103,143.4894,551515.0
2025-06-10 14:10:00,143.93,143.93,143.81,143.83,261372.0,143.4994,143.4994,143.3798,143.3997,261372.0
2025-06-10 14:20:00,143.82,143.85,143.74,143.81,165988.0,143.3897,143.4197,143.31,143.3798,165988.0
2025-06-10 14:30:00,143.81,143.97,143.8,143.93,272826.0,143.3798,143.5393,143.3698,143.4994,272826.0
2025-06-10 14:40:00,143.93,143.96,143.9,143.91,87775.0,143.4994,143.5293,143.4695,143.4795,87775.0
2025-06-10 14:50:00,143.91,144.23,143.89,144.09,493568.0,143.4795,143.7985,143.4595,143.6589,493568.0
2025-06-10 15:00:00,144.09,144.31,144.07,144.13,525376.0,143.6589,143.8783,143.639,143.6988,525376.0
2025-06-10 15:10:00,144.13,144.15,144.02,144.09,139749.0,143.6988,143.7188,143.5891,143.6589,139749.0
2025-06-10 15:20:00,144.1,144.15,144.05,144.09,150910.0,143.6689,143.7188,143.6191,143.6589,150910.0
2025-06-10 15:30:00,144.09,144.11,144.01,144.06,288269.0,143.6589,143.6789,143.5792,143.629,288269.0
2025-06-10 15:40:00,144.05,144.08,143.91,143.93,465832.0,143.6191,143.649,143.4795,143.4994,465832.0
2025-06-10 15:50:00,143.93,144.25,143.9,144.19,1309074.0,143.4994,143.8185,143.4695,143.7586,1309074.0
2025-06-11 09:30:00,144.3,144.36,142.84,143.07,887394.0,143.8683,143.9281,142.4127,142.642,887394.0
2025-06-11 09:40:00,143.06,143.7,143.05,143.67,576420.0,142.632,143.2701,142.622,143.2402,576420.0
2025-06-11 09:50:00,143.67,143.98,143.63,143.94,359442.0,143.2402,143.5493,143.2003,143.5094,359442.0
2025-06-11 10:00:00,143.94,144.04,143.64,144.04,898219.0,143.5094,143.6091,143.2103,143.6091,898219.0
2025-06-11 10:10:00,144.05,144.23,143.91,144.22,394470.0,143.6191,143.7985,143.4795,143.7885,394470.0
2025-06-11 10:20:00,144.23,144.27,143.96,144.2,338102.0,143.7985,143.8384,143.5293,143.7686,338102.0
2025-06-11 10:30:00,144.21,144.24,144.09,144.22,299262.0,143.7786,143.8085,143.6589,143.7885,299262.0
2025-06-11 10:40:00,144.21,144.36,144.13,144.28,261937.0,143.7786,143.9281,143.6988,143.8484,261937.0
2025-06-11 10:50:00,144.27,144.41,144.25,144.28,141362.0,143.8384,143.978,143.8185,143.8484,141362.0
2025-06-11 11:00:00,144.27,144.48,144.25,144.27,320479.0,143.8384,144.0478,143.8185,143.8384,320479.0
2025-06-11 11:10:00,144.26,144.51,144.23,144.49,493479.0,143.8284,144.0777,143.7985,144.0577,493479.0
2025-06-11 11:20:00,144.49,144.49,144.35,144.38,189844.0,144.0577,144.0577,143.9182,143.9481,189844.0
2025-06-11 11:30:00,144.39,144.49,144.33,144.37,173550.0,143.958,144.0577,143.8982,143.9381,173550.0
2025-06-11 11:40:00,144.38,144.42,144.16,144.27,459927.0,143.9481,143.9879,143.7287,143.8384,459927.0
2025-06-11 11:50:00,144.27,144.43,144.25,144.3,274312.0,143.8384,143.9979,143.8185,143.8683,274312.0
2025-06-11 12:00:00,144.31,144.4,144.03,144.18,252178.0,143.8783,143.968,143.5991,143.7487,252178.0
2025-06-11 12:10:00,144.19,144.27,144.02,144.06,278880.0,143.7586,143.8384,143.5891,143.629,278880.0
2025-06-11 12:20:00,144.06,144.32,144.0,144.31,202065.0,143.629,143.8882,143.5692,143.8783,202065.0
2025-06-11 12:30:00,144.32,144.39,144.09,144.11,160585.0,143.8882,143.958,143.6589,143.6789,160585.0
2025-06-11 12:40:00,144.11,144.31,144.09,144.27,131688.0,143.6789,143.8783,143.6589,143.8384,131688.0
2025-06-11 12:50:00,144.26,144.34,144.22,144.31,103744.0,143.8284,143.9082,143.7885,143.8783,103744.0
2025-06-11 13:00:00,144.31,144.5,144.28,144.49,162556.0,143.8783,144.0677,143.8484,144.0577,162556.0
2025-06-11 13:10:00,144.49,144.55,144.43,144.53,85295.0,144.0577,144.1176,143.9979,144.0976,85295.0
2025-06-11 13:20:00,144.53,144.65,144.51,144.65,75382.0,144.0976,144.2173,144.0777,144.2173,75382.0
2025-06-11 13:30:00,144.64,144.69,144.46,144.52,144334.0,144.2073,144.2571,144.0278,144.0876,144334.0
2025-06-11 13:40:00,144.52,144.58,144.44,144.44,139789.0,144.0876,144.1475,144.0079,144.0079,139789.0
2025-06-11 13:50:00,144.44,144.49,144.21,144.24,323147.0,144.0079,144.0577,143.7786,143.8085,323147.0
2025-06-11 14:00:00,144.23,144.32,143.7,144.0,604875.0,143.7985,143.8882,143.2701,143.5692,604875.0
2025-06-11 14:10:00,143.99,144.02,143.54,143.78,619949.0,143.5592,143.5891,143.1106,143.3499,619949.0
2025-06-11 14:20:00,143.78,144.04,143.77,143.92,376821.0,143.3499,143.6091,143.3399,143.4894,376821.0
2025-06-11 14:30:00,143.93,144.17,143.73,144.14,602414.0,143.4994,143.7387,143.3,143.7088,602414.0
2025-06-11 14:40:00,144.14,144.27,144.06,144.26,192607.0,143.7088,143.8384,143.629,143.8284,192607.0
2025-06-11 14:50:00,144.24,144.25,143.91,143.93,432009.0,143.8085,143.8185,143.4795,143.4994,432009.0
2025-06-11 15:00:00,143.95,144.02,143.81,143.99,365400.0,143.5194,143.5891,143.3798,143.5592,365400.0
2025-06-11 15:10:00,144.0,144.06,143.88,143.89,240885.0,143.5692,143.629,143.4496,143.4595,240885.0
2025-06-11 15:20:00,143.88,144.08,143.86,143.91,583534.0,143.4496,143.649,143.4296,143.4795,583534.0
2025-06-11 15:30:00,143.91,144.01,143.72,143.96,299794.0,143.4795,143.5792,143.29,143.5293,299794.0
2025-06-11 15:40:00,143.96,144.08,143.87,143.89,369557.0,143.5293,143.649,143.4396,143.4595,369557.0
2025-06-11 15:50:00,143.89,144.26,143.87,144.21,1145070.0,143.4595,143.8284,143.4396,143.7786,1145070.0
2025-06-12 09:30:00,143.12,143.35,142.97,143.09,648513.0,142.6918,142.9211,142.5423,142.6619,648513.0
2025-06-12 09:40:00,143.09,143.27,142.95,143.25,769426.0,142.6619,142.8414,142.5223,142.8214,769426.0
2025-06-12 09:50:00,143.25,143.48,143.13,143.2,582852.0,142.8214,143.0508,142.7018,142.7716,582852.0
2025-06-12 10:00:00,143.21,143.38,143.07,143.28,729779.0,142.7816,142.9511,142.642,142.8514,729779.0
2025-06-12 10:10:00,143.29,143.52,143.17,143.5,495200.0,142.8613,143.0906,142.7417,143.0707,495200.0
2025-06-12 10:20:00,143.51,143.65,143.48,143.5,367803.0,143.0807,143.2202,143.0508,143.0707,367803.0
2025-06-12 10:30:00,143.53,143.7,143.5,143.64,434117.0,143.1006,143.2701,143.0707,143.2103,434117.0
2025-06-12 10:40:00,143.64,143.7,143.52,143.66,478630.0,143.2103,143.2701,143.0906,143.2302,478630.0
2025-06-12 10:50:00,143.66,143.68,143.55,143.56,209210.0,143.2302,143.2502,143.1205,143.1305,209210.0
2025-06-12 11:00:00,143.57,143.78,143.55,143.59,282112.0,143.1405,143.3499,143.1205,143.1604,282112.0
2025-06-12 11:10:00,143.59,143.68,143.48,143.55,254087.0,143.1604,143.2502,143.0508,143.1205,254087.0
2025-06-12 11:20:00,143.56,143.64,143.27,143.61,723907.0,143.1305,143.2103,142.8414,143.1804,723907.0
2025-06-12 11:30:00,143.62,143.65,143.47,143.52,299508.0,143.1903,143.2202,143.0408,143.0906,299508.0
2025-06-12 11:40:00,143.53,143.62,143.49,143.54,135729.0,143.1006,143.1903,143.0607,143.1106,135729.0
2025-06-12 11:50:00,143.54,143.71,143.5,143.65,157581.0,143.1106,143.2801,143.0707,143.2202,157581.0
2025-06-12 12:00:00,143.66,143.68,143.44,143.64,358216.0,143.2302,143.2502,143.0109,143.2103,358216.0
2025-06-12 12:10:00,143.65,143.82,143.63,143.64,238200.0,143.2202,143.3897,143.2003,143.2103,238200.0
2025-06-12 12:20:00,143.64,143.76,143.47,143.74,230653.0,143.2103,143.3299,143.0408,143.31,230653.0
2025-06-12 12:30:00,143.74,143.9,143.53,143.88,350041.0,143.31,143.4695,143.1006,143.4496,350041.0
2025-06-12 12:40:00,143.89,143.94,143.77,143.8,317275.0,143.4595,143.5094,143.3399,143.3698,317275.0
2025-06-12 12:50:00,143.79,143.85,143.69,143.73,145937.0,143.3598,143.4197,143.2601,143.3,145937.0
2025-06-12 13:00:00,143.72,143.92,143.71,143.89,248954.0,143.29,143.4894,143.2801,143.4595,248954.0
2025-06-12 13:10:00,143.89,143.94,143.83,143.92,132042.0,143.4595,143.5094,143.3997,143.4894,132042.0
2025-06-12 13:20:00,143.93,143.93,143.73,143.8,105995.0,143.4994,143.4994,143.3,143.3698,105995.0
2025-06-12 13:30:00,143.79,143.93,143.78,143.92,114711.0,143.3598,143.4994,143.3499,143.4894,114711.0
2025-06-12 13:40:00,143.92,143.96,143.86,143.86,93403.0,143.4894,143.5293,143.4296,143.4296,93403.0
2025-06-12 13:50:00,143.87,143.96,143.85,143.89,122404.0,143.4396,143.5293,143.4197,143.4595,122404.0
2025-06-12 14:00:00,143.9,143.98,143.89,143.92,91103.0,143.4695,143.5493,143.4595,143.4894,91103.0
2025-06-12 14:10:00,143.91,143.92,143.84,143.85,115865.0,143.4795,143.4894,143.4097,143.4197,115865.0
2025-06-12 14:20:00,143.85,143.88,143.72,143.79,191020.0,143.4197,143.4496,143.29,143.3598,191020.0
2025-06-12 14:30:00,143.8,143.9,143.74,143.86,116077.0,143.3698,143.4695,143.31,143.4296,116077.0
2025-06-12 14:40:00,143.86,143.9,143.81,143.85,101034.0,143.4296,143.4695,143.3798,143.4197,101034.0
2025-06-12 14:50:00,143.84,143.84,143.76,143.81,184173.0,143.4097,143.4097,143.3299,143.3798,184173.0
2025-06-12 15:00:00,143.81,143.85,143.76,143.8,142229.0,143.3798,143.4197,143.3299,143.3698,142229.0
2025-06-12 15:10:00,143.8,143.87,143.78,143.84,116931.0,143.3698,143.4396,143.3499,143.4097,116931.0
2025-06-12 15:20:00,143.83,143.88,143.75,143.78,121877.0,143.3997,143.4496,143.3199,143.3499,121877.0
2025-06-12 15:30:00,143.78,143.82,143.69,143.72,243054.0,143.3499,143.3897,143.2601,143.29,243054.0
2025-06-12 15:40:00,143.72,143.72,143.59,143.6,290851.0,143.29,143.29,143.1604,143.1704,290851.0
2025-06-12 15:50:00,143.6,143.87,143.53,143.85,883727.0,143.1704,143.4396,143.1006,143.4197,883727.0
2025-06-13 09:30:00,142.84,143.43,142.56,143.42,525508.0,142.4127,143.0009,142.1335,142.9909,525508.0
2025-06-13 09:40:00,143.4,143.45,143.03,143.1,535261.0,142.971,143.0208,142.6021,142.6719,535261.0
2025-06-13 09:50:00,143.09,143.24,142.63,142.64,467235.0,142.6619,142.8115,142.2033,142.2133,467235.0
2025-06-13 10:00:00,142.7,143.05,142.62,143.04,508031.0,142.2731,142.622,142.1933,142.6121,508031.0
2025-06-13 10:10:00,143.03,143.1,142.75,142.95,405389.0,142.6021,142.6719,142.3229,142.5223,405389.0
2025-06-13 10:20:00,142.95,143.07,142.66,142.75,508846.0,142.5223,142.642,142.2332,142.3229,508846.0
2025-06-13 10:30:00,142.74,143.04,142.69,143.02,396445.0,142.313,142.6121,142.2631,142.5921,396445.0
2025-06-13 10:40:00,143.02,143.11,142.65,142.8,473578.0,142.5921,142.6819,142.2232,142.3728,473578.0
2025-06-13 10:50:00,142.79,143.24,142.75,143.22,360101.0,142.3628,142.8115,142.3229,142.7915,360101.0
2025-06-13 11:00:00,143.23,143.42,143.16,143.37,156394.0,142.8015,142.9909,142.7317,142.9411,156394.0
2025-06-13 11:10:00,143.37,143.55,143.26,143.54,371572.0,142.9411,143.1205,142.8314,143.1106,371572.0
2025-06-13 11:20:00,143.54,143.67,143.46,143.59,388441.0,143.1106,143.2402,143.0308,143.1604,388441.0
2025-06-13 11:30:00,143.59,143.67,143.48,143.53,248821.0,143.1604,143.2402,143.0508,143.1006,248821.0
2025-06-13 11:40:00,143.53,143.75,143.49,143.68,145662.0,143.1006,143.3199,143.0607,143.2502,145662.0
2025-06-13 11:50:00,143.69,143.81,143.61,143.66,175788.0,143.2601,143.3798,143.1804,143.2302,175788.0
2025-06-13 12:00:00,143.65,143.88,143.63,143.81,162472.0,143.2202,143.4496,143.2003,143.3798,162472.0
2025-06-13 12:10:00,143.82,143.92,143.78,143.91,172550.0,143.3897,143.4894,143.3499,143.4795,172550.0
2025-06-13 12:20:00,143.91,143.91,143.63,143.66,181465.0,143.4795,143.4795,143.2003,143.2302,181465.0
2025-06-13 12:30:00,143.65,143.77,143.54,143.55,152990.0,143.2202,143.3399,143.1106,143.1205,152990.0
2025-06-13 12:40:00,143.54,143.58,143.39,143.41,169667.0,143.1106,143.1505,142.961,142.981,169667.0
2025-06-13 12:50:00,143.41,143.69,143.39,143.55,166279.0,142.981,143.2601,142.961,143.1205,166279.0
2025-06-13 13:00:00,143.54,143.58,143.36,143.38,117328.0,143.1106,143.1505,142.9311,142.9511,117328.0
2025-06-13 13:10:00,143.37,143.44,143.1,143.22,406179.0,142.9411,143.0109,142.6719,142.7915,406179.0
2025-06-13 13:20:00,143.22,143.42,143.17,143.18,319327.0,142.7915,142.9909,142.7417,142.7517,319327.0
2025-06-13 13:30:00,143.17,143.33,143.14,143.17,150232.0,142.7417,142.9012,142.7118,142.7417,150232.0
2025-06-13 13:40:00,143.18,143.22,143.05,143.14,221933.0,142.7517,142.7915,142.622,142.7118,221933.0
2025-06-13 13:50:00,143.13,143.32,143.13,143.25,91052.0,142.7018,142.8912,142.7018,142.8214,91052.0
2025-06-13 14:00:00,143.24,143.39,143.02,143.06,376389.0,142.8115,142.961,142.5921,142.632,376389.0
2025-06-13 14:10:00,143.08,143.16,142.77,142.94,410539.0,142.652,142.7317,142.3429,142.5124,410539.0
2025-06-13 14:20:00,142.94,142.98,142.61,142.63,257638.0,142.5124,142.5523,142.1834,142.2033,257638.0
2025-06-13 14:30:00,142.64,142.68,142.33,142.44,406689.0,142.2133,142.2532,141.9042,142.0139,406689.0
2025-06-13 14:40:00,142.42,142.66,142.36,142.51,402035.0,141.9939,142.2332,141.9341,142.0837,402035.0
2025-06-13 14:50:00,142.52,142.73,142.49,142.71,223687.0,142.0936,142.303,142.0637,142.2831,223687.0
2025-06-13 15:00:00,142.71,142.77,142.47,142.71,278355.0,142.2831,142.3429,142.0438,142.2831,278355.0
2025-06-13 15:10:00,142.71,142.72,142.49,142.53,350249.0,142.2831,142.293,142.0637,142.1036,350249.0
2025-06-13 15:20:00,142.52,142.63,142.3,142.32,270162.0,142.0936,142.2033,141.8743,141.8942,270162.0
2025-06-13 15:30:00,142.32,142.59,142.25,142.46,279849.0,141.8942,142.1634,141.8244,142.0338,279849.0
2025-06-13 15:40:00,142.45,142.54,142.22,142.42,650846.0,142.0238,142.1136,141.7945,141.9939,650846.0
2025-06-13 15:50:00,142.42,142.66,142.36,142.64,811527.0,141.9939,142.2332,141.9341,142.2133,811527.0
2025-06-16 09:30:00,143.55,143.88,143.33,143.5,698760.0,143.1205,143.4496,142.9012,143.0707,698760.0
2025-06-16 09:40:00,143.5,144.14,143.48,144.06,794262.0,143.0707,143.7088,143.0508,143.629,794262.0
2025-06-16 09:50:00,144.06,144.28,143.91,143.98,733421.0,143.629,143.8484,143.4795,143.5493,733421.0
2025-06-16 10:00:00,143.99,144.3,143.98,144.18,592279.0,143.5592,143.8683,143.5493,143.7487,592279.0
2025-06-16 10:10:00,144.18,144.49,144.13,144.47,355625.0,143.7487,144.0577,143.6988,144.0378,355625.0
2025-06-16 10:20:00,144.47,144.53,144.21,144.36,319219.0,144.0378,144.0976,143.7786,143.9281,319219.0
2025-06-16 10:30:00,144.38,144.44,144.22,144.24,294648.0,143.9481,144.0079,143.7885,143.8085,294648.0
2025-06-16 10:40:00,144.23,144.44,144.14,144.38,257921.0,143.7985,144.0079,143.7088,143.9481,257921.0
2025-06-16 10:50:00,144.38,144.49,144.26,144.29,161849.0,143.9481,144.0577,143.8284,143.8583,161849.0
2025-06-16 11:00:00,144.29,144.37,144.12,144.15,315055.0,143.8583,143.9381,143.6888,143.7188,315055.0
2025-06-16 11:10:00,144.15,144.25,144.1,144.18,232470.0,143.7188,143.8185,143.6689,143.7487,232470.0
2025-06-16 11:20:00,144.19,144.22,143.97,144.03,362940.0,143.7586,143.7885,143.5393,143.5991,362940.0
2025-06-16 11:30:00,144.03,144.16,143.97,144.12,272620.0,143.5991,143.7287,143.5393,143.6888,272620.0
2025-06-16 11:40:00,144.12,144.22,144.08,144.15,118331.0,143.6888,143.7885,143.649,143.7188,118331.0
2025-06-16 11:50:00,144.14,144.14,143.93,144.0,373916.0,143.7088,143.7088,143.4994,143.5692,373916.0
2025-06-16 12:00:00,144.01,144.13,143.96,144.09,194424.0,143.5792,143.6988,143.5293,143.6589,194424.0
2025-06-16 12:10:00,144.1,144.23,144.09,144.2,90447.0,143.6689,143.7985,143.6589,143.7686,90447.0
2025-06-16 12:20:00,144.2,144.27,144.09,144.11,121692.0,143.7686,143.8384,143.6589,143.6789,121692.0
2025-06-16 12:30:00,144.12,144.13,144.03,144.06,184403.0,143.6888,143.6988,143.5991,143.629,184403.0
2025-06-16 12:40:00,144.06,144.1,143.91,143.94,196367.0,143.629,143.6689,143.4795,143.5094,196367.0
2025-06-16 12:50:00,143.94,144.06,143.8,143.88,231101.0,143.5094,143.629,143.3698,143.4496,231101.0
2025-06-16 13:00:00,143.88,144.0,143.85,144.0,111189.0,143.4496,143.5692,143.4197,143.5692,111189.0
2025-06-16 13:10:00,144.0,144.01,143.91,143.96,116163.0,143.5692,143.5792,143.4795,143.5293,116163.0
2025-06-16 13:20:00,143.96,144.16,143.89,144.13,118576.0,143.5293,143.7287,143.4595,143.6988,118576.0
2025-06-16 13:30:00,144.14,144.21,144.0,144.0,149883.0,143.7088,143.7786,143.5692,143.5692,149883.0
2025-06-16 13:40:00,144.0,144.09,143.98,144.0,76881.0,143.5692,143.6589,143.5493,143.5692,76881.0
2025-06-16 13:50:00,144.0,144.05,143.77,143.8,120699.0,143.5692,143.6191,143.3399,143.3698,120699.0
2025-06-16 14:00:00,143.8,143.96,143.77,143.89,112509.0,143.3698,143.5293,143.3399,143.4595,112509.0
2025-06-16 14:10:00,143.89,143.92,143.8,143.81,130452.0,143.4595,143.4894,143.3698,143.3798,130452.0
2025-06-16 14:20:00,143.81,143.85,143.74,143.78,228784.0,143.3798,143.4197,143.31,143.3499,228784.0
2025-06-16 14:30:00,143.78,143.83,143.74,143.78,108855.0,143.3499,143.3997,143.31,143.3499,108855.0
2025-06-16 14:40:00,143.79,143.81,143.62,143.63,115999.0,143.3598,143.3798,143.1903,143.2003,115999.0
2025-06-16 14:50:00,143.62,143.77,143.62,143.72,164171.0,143.1903,143.3399,143.1903,143.29,164171.0
2025-06-16 15:00:00,143.71,143.76,143.54,143.56,158557.0,143.2801,143.3299,143.1106,143.1305,158557.0
2025-06-16 15:10:00,143.56,143.64,143.53,143.54,185569.0,143.1305,143.2103,143.1006,143.1106,185569.0
2025-06-16 15:20:00,143.53,143.69,143.5,143.51,573002.0,143.1006,143.2601,143.0707,143.0807,573002.0
2025-06-16 15:30:00,143.51,143.59,143.41,143.54,263787.0,143.0807,143.1604,142.981,143.1106,263787.0
2025-06-16 15:40:00,143.53,143.66,143.51,143.58,433632.0,143.1006,143.2302,143.0807,143.1505,433632.0
2025-06-16 15:50:00,143.57,143.69,143.48,143.69,1420892.0,143.1405,143.2601,143.0508,143.2601,1420892.0
2025-06-17 09:30:00,143.1,143.29,142.94,143.19,484476.0,142.6719,142.8613,142.5124,142.7616,484476.0
2025-06-17 09:40:00,143.19,143.5,143.18,143.31,375103.0,142.7616,143.0707,142.7517,142.8813,375103.0
2025-06-17 09:50:00,143.3,143.52,143.23,143.36,420938.0,142.8713,143.0906,142.8015,142.9311,420938.0
2025-06-17 10:00:00,143.37,143.52,143.19,143.43,421147.0,142.9411,143.0906,142.7616,143.0009,421147.0
2025-06-17 10:10:00,143.43,143.5,143.21,143.27,236196.0,143.0009,143.0707,142.7816,142.8414,236196.0
2025-06-17 10:20:00,143.28,143.39,143.22,143.25,211916.0,142.8514,142.961,142.7915,142.8214,211916.0
2025-06-17 10:30:00,143.25,143.37,143.23,143.3,150188.0,142.8214,142.9411,142.8015,142.8713,150188.0
2025-06-17 10:40:00,143.31,143.31,143.02,143.22,219814.0,142.8813,142.8813,142.5921,142.7915,219814.0
2025-06-17 10:50:00,143.22,143.34,143.09,143.12,153573.0,142.7915,142.9112,142.6619,142.6918,153573.0
2025-06-17 11:00:00,143.13,143.29,143.09,143.25,125401.0,142.7018,142.8613,142.6619,142.8214,125401.0
2025-06-17 11:10:00,143.26,143.54,143.24,143.28,475279.0,142.8314,143.1106,142.8115,142.8514,475279.0
2025-06-17 11:20:00,143.27,143.28,143.13,143.19,302999.0,142.8414,142.8514,142.7018,142.7616,302999.0
2025-06-17 11:30:00,143.19,143.34,143.11,143.26,207840.0,142.7616,142.9112,142.6819,142.8314,207840.0
2025-06-17 11:40:00,143.27,143.37,143.27,143.36,141607.0,142.8414,142.9411,142.8414,142.9311,141607.0
2025-06-17 11:50:00,143.36,143.43,143.26,143.33,139852.0,142.9311,143.0009,142.8314,142.9012,139852.0
2025-06-17 12:00:00,143.33,143.48,143.25,143.34,235132.0,142.9012,143.0508,142.8214,142.9112,235132.0
2025-06-17 12:10:00,143.35,143.58,143.35,143.51,130684.0,142.9211,143.1505,142.9211,143.0807,130684.0
2025-06-17 12:20:00,143.52,143.54,143.4,143.44,146715.0,143.0906,143.1106,142.971,143.0109,146715.0
2025-06-17 12:30:00,143.42,143.53,143.4,143.48,123734.0,142.9909,143.1006,142.971,143.0508,123734.0
2025-06-17 12:40:00,143.47,143.54,143.33,143.39,286761.0,143.0408,143.1106,142.9012,142.961,286761.0
2025-06-17 12:50:00,143.4,143.45,143.14,143.24,291467.0,142.971,143.0208,142.7118,142.8115,291467.0
2025-06-17 13:00:00,143.2,143.3,143.11,143.2,147346.0,142.7716,142.8713,142.6819,142.7716,147346.0
2025-06-17 13:10:00,143.2,143.25,143.08,143.09,129324.0,142.7716,142.8214,142.652,142.6619,129324.0
2025-06-17 13:20:00,143.07,143.08,142.79,142.8,218999.0,142.642,142.652,142.3628,142.3728,218999.0
2025-06-17 13:30:00,142.79,142.98,142.71,142.91,288776.0,142.3628,142.5523,142.2831,142.4825,288776.0
2025-06-17 13:40:00,142.91,142.97,142.47,142.56,311481.0,142.4825,142.5423,142.0438,142.1335,311481.0
2025-06-17 13:50:00,142.53,142.71,142.37,142.58,279318.0,142.1036,142.2831,141.9441,142.1534,279318.0
2025-06-17 14:00:00,142.56,142.59,142.36,142.58,322370.0,142.1335,142.1634,141.9341,142.1534,322370.0
2025-06-17 14:10:00,142.58,142.62,142.44,142.54,152610.0,142.1534,142.1933,142.0139,142.1136,152610.0
2025-06-17 14:20:00,142.54,142.59,142.38,142.47,239369.0,142.1136,142.1634,141.954,142.0438,239369.0
2025-06-17 14:30:00,142.48,142.59,142.46,142.51,219427.0,142.0537,142.1634,142.0338,142.0837,219427.0
2025-06-17 14:40:00,142.52,142.55,142.35,142.5,173368.0,142.0936,142.1235,141.9241,142.0737,173368.0
2025-06-17 14:50:00,142.5,142.62,142.47,142.62,265783.0,142.0737,142.1933,142.0438,142.1933,265783.0
2025-06-17 15:00:00,142.62,142.64,142.43,142.53,175972.0,142.1933,142.2133,142.0039,142.1036,175972.0
2025-06-17 15:10:00,142.53,142.63,142.48,142.55,186409.0,142.1036,142.2033,142.0537,142.1235,186409.0
2025-06-17 15:20:00,142.55,142.68,142.53,142.65,251667.0,142.1235,142.2532,142.1036,142.2232,251667.0
2025-06-17 15:30:00,142.65,142.71,142.55,142.64,251090.0,142.2232,142.2831,142.1235,142.2133,251090.0
2025-06-17 15:40:00,142.63,142.69,142.54,142.64,355355.0,142.2033,142.2631,142.1136,142.2133,355355.0
2025-06-17 15:50:00,142.64,142.73,142.44,142.58,1208870.0,142.2133,142.303,142.0139,142.1534,1208870.0
2025-06-18 09:30:00,142.69,142.79,142.37,142.78,225404.0,142.2631,142.3628,141.9441,142.3529,225404.0
2025-06-18 09:40:00,142.81,142.98,142.51,142.96,308276.0,142.3828,142.5523,142.0837,142.5323,308276.0
2025-06-18 09:50:00,142.95,143.2,142.88,143.14,339441.0,142.5223,142.7716,142.4526,142.7118,339441.0
2025-06-18 10:00:00,143.13,143.4,143.05,143.15,559439.0,142.7018,142.971,142.622,142.7217,559439.0
2025-06-18 10:10:00,143.13,143.44,143.05,143.39,407829.0,142.7018,143.0109,142.622,142.961,407829.0
2025-06-18 10:20:00,143.38,143.66,143.35,143.48,426821.0,142.9511,143.2302,142.9211,143.0508,426821.0
2025-06-18 10:30:00,143.47,143.61,143.28,143.37,204322.0,143.0408,143.1804,142.8514,142.9411,204322.0
2025-06-18 10:40:00,143.37,143.46,143.23,143.3,394671.0,142.9411,143.0308,142.8015,142.8713,394671.0
2025-06-18 10:50:00,143.28,143.44,143.27,143.42,207451.0,142.8514,143.0109,142.8414,142.9909,207451.0
2025-06-18 11:00:00,143.41,143.44,143.18,143.19,178605.0,142.981,143.0109,142.7517,142.7616,178605.0
2025-06-18 11:10:00,143.19,143.24,143.15,143.22,204651.0,142.7616,142.8115,142.7217,142.7915,204651.0
2025-06-18 11:20:00,143.23,143.28,143.11,143.17,322530.0,142.8015,142.8514,142.6819,142.7417,322530.0
2025-06-18 11:30:00,143.19,143.22,143.07,143.14,228231.0,142.7616,142.7915,142.642,142.7118,228231.0
2025-06-18 11:40:00,143.13,143.26,143.01,143.22,331310.0,142.7018,142.8314,142.5822,142.7915,331310.0
2025-06-18 11:50:00,143.22,143.29,143.1,143.13,172516.0,142.7915,142.8613,142.6719,142.7018,172516.0
2025-06-18 12:00:00,143.13,143.13,142.8,143.07,417133.0,142.7018,142.7018,142.3728,142.642,417133.0
2025-06-18 12:10:00,143.08,143.12,142.99,143.05,158976.0,142.652,142.6918,142.5622,142.622,158976.0
2025-06-18 12:20:00,143.06,143.13,142.99,143.0,157489.0,142.632,142.7018,142.5622,142.5722,157489.0
2025-06-18 12:30:00,142.99,143.1,142.97,143.06,131876.0,142.5622,142.6719,142.5423,142.632,131876.0
2025-06-18 12:40:00,143.06,143.09,142.96,142.99,120802.0,142.632,142.6619,142.5323,142.5622,120802.0
2025-06-18 12:50:00,142.99,143.1,142.92,142.93,158592.0,142.5622,142.6719,142.4924,142.5024,158592.0
2025-06-18 13:00:00,142.93,142.98,142.88,142.93,130024.0,142.5024,142.5523,142.4526,142.5024,130024.0
2025-06-18 13:10:00,142.93,142.96,142.82,142.92,111033.0,142.5024,142.5323,142.3927,142.4924,111033.0
2025-06-18 13:20:00,142.92,142.95,142.86,142.91,174120.0,142.4924,142.5223,142.4326,142.4825,174120.0
2025-06-18 13:30:00,142.89,142.93,142.73,142.86,172154.0,142.4625,142.5024,142.303,142.4326,172154.0
2025-06-18 13:40:00,142.86,143.03,142.84,142.96,151572.0,142.4326,142.6021,142.4127,142.5323,151572.0
2025-06-18 13:50:00,142.96,143.02,142.79,142.81,157926.0,142.5323,142.5921,142.3628,142.3828,157926.0
2025-06-18 14:00:00,142.82,143.18,142.53,142.71,372616.0,142.3927,142.7517,142.1036,142.2831,372616.0
2025-06-18 14:10:00,142.71,142.84,142.65,142.71,198669.0,142.2831,142.4127,142.2232,142.2831,198669.0
2025-06-18 14:20:00,142.71,142.86,142.66,142.83,190459.0,142.2831,142.4326,142.2332,142.4027,190459.0
2025-06-18 14:30:00,142.84,143.13,142.81,143.06,293967.0,142.4127,142.7018,142.3828,142.632,293967.0
2025-06-18 14:40:00,143.05,143.3,142.94,142.95,391748.0,142.622,142.8713,142.5124,142.5223,391748.0
2025-06-18 14:50:00,142.96,142.96,142.18,142.29,758441.0,142.5323,142.5323,141.7546,141.8643,758441.0
2025-06-18 15:00:00,142.25,142.65,142.17,142.41,475624.0,141.8244,142.2232,141.7447,141.984,475624.0
2025-06-18 15:10:00,142.41,142.71,142.26,142.57,517021.0,141.984,142.2831,141.8344,142.1435,517021.0
2025-06-18 15:20:00,142.56,142.73,142.16,142.19,353126.0,142.1335,142.303,141.7347,141.7646,353126.0
2025-06-18 15:30:00,142.18,142.48,142.11,142.34,298218.0,141.7546,142.0537,141.6849,141.9142,298218.0
2025-06-18 15:40:00,142.34,142.51,142.28,142.42,339137.0,141.9142,142.0837,141.8543,141.9939,339137.0
2025-06-18 15:50:00,142.42,142.49,142.11,142.23,1032390.0,141.9939,142.0637,141.6849,141.8045,1032390.0
2025-06-20 09:30:00,143.08,143.17,142.05,142.87,803561.0,142.652,142.7417,141.625,142.4426,803561.0
2025-06-20 09:40:00,142.87,143.42,142.86,142.95,457065.0,142.4426,142.9909,142.4326,142.5223,457065.0
2025-06-20 09:50:00,142.94,143.04,142.8,142.91,487178.0,142.5124,142.6121,142.3728,142.4825,487178.0
2025-06-20 10:00:00,142.92,143.12,142.69,142.85,512355.0,142.4924,142.6918,142.2631,142.4226,512355.0
2025-06-20 10:10:00,142.86,142.93,142.76,142.89,361102.0,142.4326,142.5024,142.3329,142.4625,361102.0
2025-06-20 10:20:00,142.9,143.04,142.63,142.89,446246.0,142.4725,142.6121,142.2033,142.4625,446246.0
2025-06-20 10:30:00,142.89,143.04,142.78,142.99,265023.0,142.4625,142.6121,142.3529,142.5622,265023.0
2025-06-20 10:40:00,142.98,143.08,142.62,142.79,512327.0,142.5523,142.652,142.1933,142.3628,512327.0
2025-06-20 10:50:00,142.79,142.85,142.54,142.79,359023.0,142.3628,142.4226,142.1136,142.3628,359023.0
2025-06-20 11:00:00,142.77,142.84,142.62,142.75,475963.0,142.3429,142.4127,142.1933,142.3229,475963.0
2025-06-20 11:10:00,142.75,142.96,142.75,142.9,196143.0,142.3229,142.5323,142.3229,142.4725,196143.0
2025-06-20 11:20:00,142.9,142.99,142.81,142.82,195410.0,142.4725,142.5622,142.3828,142.3927,195410.0
2025-06-20 11:30:00,142.83,143.06,142.83,143.03,210382.0,142.4027,142.632,142.4027,142.6021,210382.0
2025-06-20 11:40:00,143.04,143.07,142.91,142.99,219479.0,142.6121,142.642,142.4825,142.5622,219479.0
2025-06-20 11:50:00,143.0,143.01,142.71,142.72,256042.0,142.5722,142.5822,142.2831,142.293,256042.0
2025-06-20 12:00:00,142.72,142.74,142.52,142.69,265969.0,142.293,142.313,142.0936,142.2631,265969.0
2025-06-20 12:10:00,142.68,142.81,142.51,142.58,182291.0,142.2532,142.3828,142.0837,142.1534,182291.0
2025-06-20 12:20:00,142.58,142.69,142.48,142.66,153121.0,142.1534,142.2631,142.0537,142.2332,153121.0
2025-06-20 12:30:00,142.66,142.77,142.65,142.75,118394.0,142.2332,142.3429,142.2232,142.3229,118394.0
2025-06-20 12:40:00,142.74,142.74,142.54,142.55,155422.0,142.313,142.313,142.1136,142.1235,155422.0
2025-06-20 12:50:00,142.55,142.69,142.45,142.57,323275.0,142.1235,142.2631,142.0238,142.1435,323275.0
2025-06-20 13:00:00,142.56,142.72,142.5,142.54,254764.0,142.1335,142.293,142.0737,142.1136,254764.0
2025-06-20 13:10:00,142.53,142.63,142.33,142.34,303819.0,142.1036,142.2033,141.9042,141.9142,303819.0
2025-06-20 13:20:00,142.34,142.37,142.05,142.08,118550.0,141.9142,141.9441,141.625,141.6549,118550.0
2025-06-20 13:30:00,142.06,142.14,141.99,142.04,229487.0,141.635,141.7148,141.5652,141.6151,229487.0
2025-06-20 13:40:00,142.04,142.21,142.03,142.1,193156.0,141.6151,141.7846,141.6051,141.6749,193156.0
2025-06-20 13:50:00,142.11,142.19,142.04,142.18,155715.0,141.6849,141.7646,141.6151,141.7546,155715.0
2025-06-20 14:00:00,142.17,142.23,142.09,142.13,98353.0,141.7447,141.8045,141.6649,141.7048,98353.0
2025-06-20 14:10:00,142.14,142.34,142.11,142.34,222340.0,141.7148,141.9142,141.6849,141.9142,222340.0
2025-06-20 14:20:00,142.34,142.37,142.24,142.25,149624.0,141.9142,141.9441,141.8145,141.8244,149624.0
2025-06-20 14:30:00,142.26,142.35,142.21,142.25,208620.0,141.8344,141.9241,141.7846,141.8244,208620.0
2025-06-20 14:40:00,142.25,142.27,142.16,142.19,206549.0,141.8244,141.8444,141.7347,141.7646,206549.0
2025-06-20 14:50:00,142.19,142.23,141.89,142.03,241982.0,141.7646,141.8045,141.4655,141.6051,241982.0
2025-06-20 15:00:00,142.03,142.15,141.97,142.08,243453.0,141.6051,141.7247,141.5453,141.6549,243453.0
2025-06-20 15:10:00,142.09,142.15,142.03,142.07,167742.0,141.6649,141.7247,141.6051,141.645,167742.0
2025-06-20 15:20:00,142.06,142.11,141.94,141.99,235948.0,141.635,141.6849,141.5154,141.5652,235948.0
2025-06-20 15:30:00,141.99,142.16,141.97,142.09,404007.0,141.5652,141.7347,141.5453,141.6649,404007.0
2025-06-20 15:40:00,142.08,142.26,142.01,142.17,523420.0,141.6549,141.8344,141.5852,141.7447,523420.0
2025-06-20 15:50:00,142.17,142.48,142.13,142.38,1214466.0,141.7447,142.0537,141.7048,141.954,1214466.0